King's Flair International (Holdings) Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	06822	2015-01-16			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
2026-02-03	0	0.410	0.370	0.430	-	-	0	0	-	0.410	0.370	0.430	-	-	0	-	0.00%
2026-02-02	0	0.410	0.370	0.430	-	-	0	0	-	0.410	0.370	0.430	-	-	0	-	0.00%
2026-01-30	0	0.410	0.370	0.430	-	-	0	0	-	0.410	0.370	0.430	-	-	0	-	0.00%
2026-01-29	0	0.410	0.370	0.430	-	-	0	0	-	0.410	0.370	0.430	-	-	0	-	0.00%
2026-01-28	0	0.410	0.370	0.430	-	-	0	0	-	0.410	0.370	0.430	-	-	0	-	0.00%
2026-01-27	0	0.410	0.370	0.430	-	-	0	0	-	0.410	0.370	0.430	-	-	0	-	0.00%
2026-01-26	0	0.410	0.405	0.430	0.405	0.410	24,000	9,830	0.4096	0.410	0.405	0.430	0.405	0.410	24,000	0.4096	1.23%
2026-01-23	0	0.405	0.405	0.415	0.400	0.405	18,000	7,260	0.4033	0.405	0.405	0.415	0.400	0.405	18,000	0.4033	9.46%
2026-01-22	0	0.370	0.355	0.400	0.370	0.370	40,000	14,800	0.3700	0.370	0.355	0.400	0.370	0.370	40,000	0.3700	-9.76%
2026-01-21	0	0.410	0.370	-	-	-	0	0	-	0.410	0.370	-	-	-	0	-	0.00%
2026-01-20	0	0.410	0.370	0.500	-	-	0	0	-	0.410	0.370	0.500	-	-	0	-	0.00%
2026-01-19	0	0.410	0.370	0.510	-	-	0	0	-	0.410	0.370	0.510	-	-	0	-	0.00%
2026-01-16	0	0.410	0.370	0.490	-	-	0	0	-	0.410	0.370	0.490	-	-	0	-	0.00%
2026-01-15	0	0.410	0.370	0.490	-	-	0	0	-	0.410	0.370	0.490	-	-	0	-	0.00%
2026-01-14	0	0.410	0.370	0.510	-	-	0	0	-	0.410	0.370	0.510	-	-	0	-	0.00%
2026-01-13	0	0.410	0.370	-	-	-	0	0	-	0.410	0.370	-	-	-	0	-	0.00%
2026-01-09	0	0.410	0.370	-	-	-	0	0	-	0.410	0.370	-	-	-	0	-	0.00%
2026-01-08	0	0.410	0.370	-	-	-	0	0	-	0.410	0.370	-	-	-	0	-	0.00%
2026-01-07	0	0.410	0.370	-	-	-	0	0	-	0.410	0.370	-	-	-	0	-	0.00%
2026-01-06	0	0.410	0.370	-	-	-	0	0	-	0.410	0.370	-	-	-	0	-	0.00%
2026-01-05	0	0.410	0.370	-	-	-	0	0	-	0.410	0.370	-	-	-	0	-	0.00%
2025-12-31	0	0.410	0.370	0.475	-	-	0	0	-	0.410	0.370	0.475	-	-	0	-	0.00%
2025-12-30	0	0.410	0.370	0.475	-	-	0	0	-	0.410	0.370	0.475	-	-	0	-	0.00%
2025-12-29	0	0.410	0.370	0.475	-	-	0	0	-	0.410	0.370	0.475	-	-	0	-	0.00%
2025-12-24	0	0.410	0.390	0.475	-	-	0	0	-	0.410	0.390	0.475	-	-	0	-	0.00%
2025-12-23	0	0.410	0.390	0.475	-	-	0	0	-	0.410	0.390	0.475	-	-	0	-	0.00%
2025-12-22	0	0.410	0.390	0.475	-	-	0	0	-	0.410	0.390	0.475	-	-	0	-	0.00%
2025-12-19	0	0.410	0.395	0.475	-	-	0	0	-	0.410	0.395	0.475	-	-	0	-	0.00%
2025-12-18	0	0.410	0.395	0.475	-	-	0	0	-	0.410	0.395	0.475	-	-	0	-	0.00%
2025-12-17	0	0.410	0.400	0.475	-	-	0	0	-	0.410	0.400	0.475	-	-	0	-	0.00%
2025-12-16	0	0.410	0.410	0.475	0.400	0.410	6,000	2,420	0.4033	0.410	0.410	0.475	0.400	0.410	6,000	0.4033	0.00%
2025-12-15	0	0.410	0.410	0.445	0.410	0.415	12,000	4,970	0.4142	0.410	0.410	0.445	0.410	0.415	12,000	0.4142	2.50%
2025-12-12	0	0.400	0.400	0.415	0.400	0.410	4,000	1,620	0.4050	0.400	0.400	0.415	0.400	0.410	4,000	0.4050	-3.61%
2025-12-11	0	0.415	0.395	0.475	-	-	0	0	-	0.415	0.395	0.475	-	-	0	-	0.00%
2025-12-10	0	0.415	0.415	0.445	0.415	0.415	8,000	3,320	0.4150	0.415	0.415	0.445	0.415	0.415	8,000	0.4150	3.75%
2025-12-09	0	0.400	0.400	0.470	0.395	0.415	34,000	13,820	0.4065	0.400	0.400	0.470	0.395	0.415	34,000	0.4065	-3.61%
2025-12-08	0	0.415	0.400	0.475	-	-	0	0	-	0.415	0.400	0.475	-	-	0	-	0.00%
2025-12-05	0	0.415	0.395	0.475	-	-	0	0	-	0.415	0.395	0.475	-	-	0	-	0.00%
2025-12-04	0	0.415	0.405	0.475	-	-	0	0	-	0.415	0.405	0.475	-	-	0	-	0.00%
2025-12-03	0	0.415	0.415	0.450	0.415	0.420	22,000	9,230	0.4195	0.415	0.415	0.450	0.415	0.420	22,000	0.4195	0.00%
2025-12-02	0	0.415	0.390	0.450	-	-	0	0	-	0.415	0.390	0.450	-	-	0	-	0.00%
2025-12-01	0	0.415	0.390	0.475	-	-	0	0	-	0.415	0.390	0.475	-	-	0	-	0.00%
2025-11-28	0	0.415	0.390	0.475	-	-	0	0	-	0.415	0.390	0.475	-	-	0	-	0.00%
2025-11-27	0	0.415	0.390	0.475	-	-	0	0	-	0.415	0.390	0.475	-	-	0	-	0.00%
2025-11-26	0	0.415	0.395	0.450	-	-	0	0	-	0.415	0.395	0.450	-	-	0	-	0.00%
2025-11-25	0	0.415	0.415	0.450	0.410	0.415	10,000	4,140	0.4140	0.415	0.415	0.450	0.410	0.415	10,000	0.4140	0.00%
2025-11-24	0	0.415	0.390	0.475	0.410	0.415	60,000	24,710	0.4118	0.415	0.390	0.475	0.410	0.415	60,000	0.4118	0.00%
2025-11-21	0	0.415	0.390	0.470	-	-	0	0	-	0.415	0.390	0.470	-	-	0	-	0.00%
2025-11-20	0	0.415	0.390	0.475	-	-	0	0	-	0.415	0.390	0.475	-	-	0	-	0.00%
2025-11-19	0	0.415	0.390	0.475	-	-	0	0	-	0.415	0.390	0.475	-	-	0	-	0.00%
2025-11-18	0	0.415	0.415	0.435	-	-	0	0	-	0.415	0.415	0.435	-	-	0	-	0.00%
2025-11-17	0	0.415	0.390	0.470	-	-	0	0	-	0.415	0.390	0.470	-	-	0	-	0.00%
2025-11-14	0	0.415	0.390	0.475	-	-	0	0	-	0.415	0.390	0.475	-	-	0	-	0.00%
2025-11-13	0	0.415	0.390	0.415	-	-	0	0	-	0.415	0.390	0.415	-	-	0	-	0.00%
2025-11-12	0	0.415	0.395	0.475	-	-	0	0	-	0.415	0.395	0.475	-	-	0	-	0.00%
2025-11-11	0	0.415	0.395	0.475	-	-	0	0	-	0.415	0.395	0.475	-	-	0	-	0.00%
2025-11-10	0	0.415	0.395	0.475	-	-	0	0	-	0.415	0.395	0.475	-	-	0	-	0.00%
2025-11-07	0	0.415	0.410	0.425	0.410	0.420	100,000	41,600	0.4160	0.415	0.410	0.425	0.410	0.420	100,000	0.4160	1.22%
2025-11-06	0	0.410	0.385	0.475	-	-	0	0	-	0.410	0.385	0.475	-	-	0	-	0.00%
2025-11-05	0	0.410	0.385	0.475	-	-	0	0	-	0.410	0.385	0.475	-	-	0	-	0.00%
2025-11-04	0	0.410	0.385	0.475	-	-	0	0	-	0.410	0.385	0.475	-	-	0	-	0.00%
2025-11-03	0	0.410	0.385	0.475	-	-	0	0	-	0.410	0.385	0.475	-	-	0	-	0.00%
2025-10-31	0	0.410	0.385	0.475	-	-	0	0	-	0.410	0.385	0.475	-	-	0	-	0.00%
2025-10-30	0	0.410	0.390	0.470	-	-	0	0	-	0.410	0.390	0.470	-	-	0	-	0.00%
2025-10-28	0	0.410	0.385	0.410	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	0.00%
2025-10-27	0	0.410	0.390	0.440	-	-	0	0	-	0.410	0.390	0.440	-	-	0	-	0.00%
2025-10-24	0	0.410	0.400	0.430	0.410	0.410	20,000	8,200	0.4100	0.410	0.400	0.430	0.410	0.410	20,000	0.4100	0.00%
2025-10-23	0	0.410	0.390	0.470	-	-	0	0	-	0.410	0.390	0.470	-	-	0	-	0.00%
2025-10-22	0	0.410	0.395	0.475	-	-	0	0	-	0.410	0.395	0.475	-	-	0	-	0.00%
2025-10-21	0	0.410	0.395	0.475	-	-	0	0	-	0.410	0.395	0.475	-	-	0	-	0.00%
2025-10-20	0	0.410	0.395	0.475	-	-	0	0	-	0.410	0.395	0.475	-	-	0	-	0.00%
2025-10-17	0	0.410	0.405	0.410	0.410	0.420	78,000	32,370	0.4150	0.410	0.405	0.410	0.410	0.420	78,000	0.4150	1.23%
2025-10-16	0	0.405	0.400	0.470	0.405	0.405	6,000	2,430	0.4050	0.405	0.400	0.470	0.405	0.405	6,000	0.4050	-1.22%
2025-10-15	0	0.410	0.410	0.430	0.410	0.420	24,000	10,040	0.4183	0.410	0.410	0.430	0.410	0.420	24,000	0.4183	3.80%
2025-10-14	0	0.395	0.395	0.405	0.390	0.400	30,000	11,930	0.3977	0.395	0.395	0.405	0.390	0.400	30,000	0.3977	-7.06%
2025-10-13	0	0.425	0.400	0.470	-	-	0	0	-	0.425	0.400	0.470	-	-	0	-	0.00%
2025-10-10	0	0.425	0.405	0.445	-	-	0	0	-	0.425	0.405	0.445	-	-	0	-	0.00%
2025-10-09	0	0.425	0.420	0.430	0.370	0.425	220,000	90,110	0.4096	0.425	0.420	0.430	0.370	0.425	220,000	0.4096	0.00%
2025-10-08	0	0.425	0.410	0.430	-	-	0	0	-	0.425	0.410	0.430	-	-	0	-	0.00%
2025-10-06	0	0.425	0.415	0.425	0.415	0.425	218,000	91,170	0.4182	0.425	0.415	0.425	0.415	0.425	218,000	0.4182	4.94%
2025-10-03	0	0.405	0.405	0.420	0.400	0.420	274,000	114,040	0.4162	0.405	0.405	0.420	0.400	0.420	274,000	0.4162	-1.22%
2025-10-02	0	0.410	0.405	0.410	0.410	0.410	102,000	41,820	0.4100	0.410	0.405	0.410	0.410	0.410	102,000	0.4100	-1.20%
2025-09-30	0	0.415	0.415	0.470	-	-	0	0	-	0.415	0.415	0.470	-	-	0	-	2.47%
2025-09-29	0	0.405	0.405	0.470	0.405	0.420	210,000	86,670	0.4127	0.405	0.405	0.470	0.405	0.420	210,000	0.4127	-4.71%
2025-09-26	0	0.425	0.420	0.440	0.420	0.425	26,000	11,040	0.4246	0.425	0.420	0.440	0.420	0.425	26,000	0.4246	0.00%
2025-09-25	0	0.425	0.390	0.440	0.405	0.430	86,000	36,570	0.4252	0.425	0.390	0.440	0.405	0.430	86,000	0.4252	-1.16%
2025-09-24	0	0.430	0.405	0.470	-	-	0	0	-	0.430	0.405	0.470	-	-	0	-	0.00%
2025-09-23	0	0.430	0.405	0.470	-	-	0	0	-	0.430	0.405	0.470	-	-	0	-	0.00%
2025-09-22	0	0.430	0.405	0.440	-	-	0	0	-	0.430	0.405	0.440	-	-	0	-	0.00%
2025-09-19	0	0.430	0.405	0.445	-	-	0	0	-	0.430	0.405	0.445	-	-	0	-	0.00%
2025-09-18	0	0.430	0.405	0.475	-	-	0	0	-	0.430	0.405	0.475	-	-	0	-	0.00%
2025-09-17	0	0.430	0.405	0.440	-	-	0	0	-	0.430	0.405	0.440	-	-	0	-	0.00%
2025-09-16	0	0.430	0.405	0.435	0.405	0.430	88,000	37,460	0.4257	0.430	0.405	0.435	0.405	0.430	88,000	0.4257	1.18%
2025-09-15	0	0.425	0.405	0.425	-	-	0	0	-	0.425	0.405	0.425	-	-	0	-	0.00%
2025-09-12	0	0.425	0.405	0.425	0.425	0.425	18,000	7,650	0.4250	0.425	0.405	0.425	0.425	0.425	18,000	0.4250	0.00%
2025-09-11	0	0.425	0.410	0.435	0.405	0.425	152,000	63,990	0.4210	0.425	0.410	0.435	0.405	0.425	152,000	0.4210	1.19%
2025-09-10	0	0.420	0.405	0.435	0.400	0.425	44,000	18,510	0.4207	0.420	0.405	0.435	0.400	0.425	44,000	0.4207	-2.33%
2025-09-09	0	0.430	0.390	0.430	0.410	0.430	254,000	107,120	0.4217	0.430	0.390	0.430	0.410	0.430	254,000	0.4217	1.18%
2025-09-08	0	0.425	0.390	0.440	-	-	0	0	-	0.425	0.390	0.440	-	-	0	-	0.00%
2025-09-05	0	0.425	0.310	0.470	-	-	0	0	-	0.425	0.310	0.470	-	-	0	-	0.00%
2025-09-04	0	0.425	0.250	0.475	-	-	0	0	-	0.425	0.250	0.475	-	-	0	-	0.00%
2025-09-03	0	0.425	0.425	0.440	0.415	0.425	378,000	158,650	0.4197	0.425	0.425	0.440	0.415	0.425	378,000	0.4197	2.41%
2025-09-02	0	0.415	-	0.475	-	-	0	0	-	0.415	-	0.475	-	-	0	-	0.00%
2025-09-01	0	0.415	0.300	0.475	-	-	0	0	-	0.415	0.300	0.475	-	-	0	-	0.00%
2025-08-29	0	0.415	-	0.475	-	-	0	0	-	0.415	-	0.475	-	-	0	-	0.00%
2025-08-28	0	0.415	0.410	0.425	0.410	0.420	326,000	134,070	0.4113	0.415	0.410	0.425	0.410	0.420	326,000	0.4113	-1.19%
2025-08-27	0	0.420	0.410	0.425	0.420	0.430	234,000	98,540	0.4211	0.420	0.410	0.425	0.420	0.430	234,000	0.4211	-2.33%
2025-08-26	0	0.430	-	0.450	-	-	0	0	-	0.430	-	0.450	-	-	0	-	0.00%
2025-08-25	0	0.430	0.410	0.455	-	-	0	0	-	0.430	0.410	0.455	-	-	0	-	0.00%
2025-08-22	0	0.430	0.410	0.440	-	-	0	0	-	0.430	0.410	0.440	-	-	0	-	0.00%
2025-08-21	0	0.430	-	0.475	-	-	0	0	-	0.430	-	0.475	-	-	0	-	0.00%
2025-08-20	0	0.430	0.410	0.475	-	-	0	0	-	0.430	0.410	0.475	-	-	0	-	0.00%
2025-08-19	0	0.430	0.425	0.430	0.430	0.430	28,000	12,040	0.4300	0.430	0.425	0.430	0.430	0.430	28,000	0.4300	1.18%
2025-08-18	0	0.425	0.425	0.430	0.415	0.430	138,000	59,170	0.4288	0.425	0.425	0.430	0.415	0.430	138,000	0.4288	-1.16%
2025-08-15	0	0.430	0.415	0.475	-	-	0	0	-	0.430	0.415	0.475	-	-	0	-	0.00%
2025-08-14	0	0.430	0.420	0.430	-	-	0	0	-	0.430	0.420	0.430	-	-	0	-	0.00%
2025-08-13	0	0.430	0.430	0.450	0.425	0.450	104,000	45,100	0.4337	0.430	0.430	0.450	0.425	0.450	104,000	0.4337	-4.44%
2025-08-12	0	0.450	0.450	0.475	-	-	0	0	-	0.450	0.450	0.475	-	-	0	-	0.00%
2025-08-11	0	0.450	0.450	0.470	-	-	0	0	-	0.450	0.450	0.470	-	-	0	-	0.00%
2025-08-08	0	0.450	0.445	0.470	-	-	0	0	-	0.450	0.445	0.470	-	-	0	-	0.00%
2025-08-07	0	0.450	0.450	0.470	-	-	36,000	16,200	0.4500	0.450	0.450	0.470	-	-	36,000	0.4500	0.00%
2025-08-06	0	0.450	0.450	0.470	-	-	0	0	-	0.450	0.450	0.470	-	-	0	-	1.12%
2025-08-05	0	0.445	0.440	0.465	0.445	0.445	12,000	5,340	0.4450	0.445	0.440	0.465	0.445	0.445	12,000	0.4450	2.30%
2025-08-04	0	0.435	0.435	0.465	0.435	0.435	4,000	1,800	0.4500	0.435	0.435	0.465	0.435	0.435	4,000	0.4500	-4.40%
2025-08-01	0	0.455	0.435	0.465	0.410	0.455	72,000	32,360	0.4494	0.455	0.435	0.465	0.410	0.455	72,000	0.4494	3.41%
2025-07-31	0	0.440	0.440	0.455	-	-	0	0	-	0.440	0.440	0.455	-	-	0	-	0.00%
2025-07-30	0	0.440	0.440	0.455	0.435	0.440	52,000	22,870	0.4398	0.440	0.440	0.455	0.435	0.440	52,000	0.4398	1.15%
2025-07-29	0	0.435	0.435	0.450	0.430	0.435	14,000	6,080	0.4343	0.435	0.435	0.450	0.430	0.435	14,000	0.4343	0.00%
2025-07-28	0	0.435	0.435	0.450	0.435	0.435	10,000	4,350	0.4350	0.435	0.435	0.450	0.435	0.435	10,000	0.4350	0.00%
2025-07-25	0	0.435	0.415	0.445	-	-	0	0	-	0.435	0.415	0.445	-	-	0	-	0.00%
2025-07-24	0	0.435	0.425	0.450	-	-	0	0	-	0.435	0.425	0.450	-	-	0	-	0.00%
2025-07-23	0	0.435	0.435	0.450	0.430	0.440	60,000	26,210	0.4368	0.435	0.435	0.450	0.430	0.440	60,000	0.4368	0.00%
2025-07-22	0	0.435	0.435	0.445	0.435	0.440	22,000	9,670	0.4395	0.435	0.435	0.445	0.435	0.440	22,000	0.4395	-2.25%
2025-07-21	0	0.445	0.430	0.450	-	-	0	0	-	0.445	0.430	0.450	-	-	0	-	0.00%
2025-07-18	0	0.445	0.445	0.460	0.445	0.460	62,000	28,440	0.4587	0.445	0.445	0.460	0.445	0.460	62,000	0.4587	-3.26%
2025-07-17	0	0.460	0.460	0.475	0.415	0.460	394,000	173,590	0.4406	0.460	0.460	0.475	0.415	0.460	394,000	0.4406	12.20%
2025-07-16	0	0.410	0.405	0.415	-	-	0	0	-	0.410	0.405	0.415	-	-	0	-	0.00%
2025-07-15	0	0.410	0.410	0.415	0.395	0.410	140,000	57,360	0.4097	0.410	0.410	0.415	0.395	0.410	140,000	0.4097	1.23%
2025-07-14	0	0.405	0.405	0.415	0.400	0.415	68,000	28,020	0.4121	0.405	0.405	0.415	0.400	0.415	68,000	0.4121	0.00%
2025-07-11	0	0.405	0.405	0.415	0.390	0.405	12,000	4,830	0.4025	0.405	0.405	0.415	0.390	0.405	12,000	0.4025	0.00%
2025-07-10	0	0.405	0.405	0.410	0.395	0.405	4,000	1,600	0.4000	0.405	0.405	0.410	0.395	0.405	4,000	0.4000	1.25%
2025-07-09	0	0.400	0.400	0.405	0.385	0.410	102,000	41,210	0.4040	0.400	0.400	0.405	0.385	0.410	102,000	0.4040	-1.23%
2025-07-08	0	0.405	0.395	0.405	0.385	0.405	4,000	1,580	0.3950	0.405	0.395	0.405	0.385	0.405	4,000	0.3950	0.00%
2025-07-07	0	0.405	0.405	0.420	0.380	0.410	16,000	6,400	0.4000	0.405	0.405	0.420	0.380	0.410	16,000	0.4000	2.53%
2025-07-04	0	0.395	0.395	0.410	0.390	0.400	46,000	18,340	0.3987	0.395	0.395	0.410	0.390	0.400	46,000	0.3987	1.28%
2025-07-03	0	0.390	0.390	0.395	0.370	0.400	54,000	21,200	0.3926	0.390	0.390	0.395	0.370	0.400	54,000	0.3926	1.30%
2025-07-02	0	0.385	0.375	0.430	0.375	0.385	4,000	1,520	0.3800	0.385	0.375	0.430	0.375	0.385	4,000	0.3800	0.00%
2025-06-30	0	0.385	0.385	0.420	0.370	0.385	6,000	2,280	0.3800	0.385	0.385	0.420	0.370	0.385	6,000	0.3800	0.00%
2025-06-27	0	0.385	0.385	0.395	0.370	0.385	34,000	13,030	0.3832	0.385	0.385	0.395	0.370	0.385	34,000	0.3832	0.00%
2025-06-26	0	0.385	0.385	0.390	0.370	0.390	120,000	46,050	0.3838	0.385	0.385	0.390	0.370	0.390	120,000	0.3838	4.05%
2025-06-25	0	0.370	0.370	0.390	0.360	0.380	68,000	24,960	0.3671	0.370	0.370	0.390	0.360	0.380	68,000	0.3671	0.00%
2025-06-24	0	0.370	0.365	0.380	0.370	0.380	64,000	24,120	0.3769	0.370	0.365	0.380	0.370	0.380	64,000	0.3769	0.00%
2025-06-23	0	0.370	0.370	0.380	0.365	0.380	156,000	58,290	0.3737	0.370	0.370	0.380	0.365	0.380	156,000	0.3737	0.00%
2025-06-20	0	0.370	0.360	0.370	0.370	0.375	42,000	15,640	0.3724	0.370	0.360	0.370	0.370	0.375	42,000	0.3724	2.78%
2025-06-19	0	0.400	0.400	0.410	0.385	0.415	620,000	248,040	0.4001	0.360	0.360	0.369	0.346	0.373	688,889	0.3601	0.00%
2025-06-18	0	0.400	0.400	0.415	0.395	0.415	128,000	52,400	0.4094	0.360	0.360	0.373	0.356	0.373	142,222	0.3684	2.56%
2025-06-17	0	0.390	0.390	0.405	0.385	0.415	110,000	43,640	0.3967	0.351	0.351	0.365	0.346	0.373	122,222	0.3571	-4.88%
2025-06-16	0	0.410	0.410	0.430	0.370	0.420	12,000	4,890	0.4075	0.369	0.369	0.387	0.333	0.378	13,333	0.3668	-1.20%
2025-06-13	0	0.415	0.400	0.425	0.370	0.415	4,000	1,570	0.3925	0.373	0.360	0.383	0.333	0.373	4,444	0.3533	0.00%
2025-06-12	0	0.415	0.410	0.415	0.395	0.415	34,000	14,050	0.4132	0.373	0.369	0.373	0.356	0.373	37,778	0.3719	3.75%
2025-06-11	0	0.400	0.400	0.415	0.390	0.415	214,000	86,790	0.4056	0.360	0.360	0.373	0.351	0.373	237,778	0.3650	1.27%
2025-06-10	0	0.395	0.395	0.410	0.390	0.420	74,000	29,800	0.4027	0.356	0.356	0.369	0.351	0.378	82,222	0.3624	0.00%
2025-06-09	0	0.395	0.390	0.420	0.390	0.400	122,000	47,980	0.3933	0.356	0.351	0.378	0.351	0.360	135,556	0.3540	0.00%
2025-06-06	0	0.395	0.395	0.425	0.395	0.410	16,000	6,530	0.4081	0.356	0.356	0.383	0.356	0.369	17,778	0.3673	-2.47%
2025-06-05	0	0.405	0.405	0.430	-	-	0	0	-	0.365	0.365	0.387	-	-	0	-	1.25%
2025-06-04	0	0.400	0.370	0.420	-	-	0	0	-	0.360	0.333	0.378	-	-	0	-	0.00%
2025-06-03	0	0.400	0.370	0.430	0.400	0.400	18,000	7,200	0.4000	0.360	0.333	0.387	0.360	0.360	20,000	0.3600	0.00%
2025-06-02	0	0.400	-	0.425	-	-	0	0	-	0.360	-	0.383	-	-	0	-	0.00%
2025-05-30	0	0.400	0.390	0.435	-	-	0	0	-	0.360	0.351	0.392	-	-	0	-	0.00%
2025-05-29	0	0.400	0.360	0.430	-	-	0	0	-	0.360	0.324	0.387	-	-	0	-	0.00%
2025-05-28	0	0.400	0.355	0.430	-	-	0	0	-	0.360	0.319	0.387	-	-	0	-	0.00%
2025-05-27	0	0.400	0.355	0.430	-	-	0	0	-	0.360	0.319	0.387	-	-	0	-	0.00%
2025-05-26	0	0.400	0.355	0.440	-	-	0	0	-	0.360	0.319	0.396	-	-	0	-	0.00%
2025-05-23	0	0.400	0.355	0.445	-	-	0	0	-	0.360	0.319	0.400	-	-	0	-	0.00%
2025-05-22	0	0.400	0.380	0.450	-	-	0	0	-	0.360	0.342	0.405	-	-	0	-	0.00%
2025-05-21	0	0.400	0.390	0.400	0.390	0.400	136,000	53,580	0.3940	0.360	0.351	0.360	0.351	0.360	151,111	0.3546	2.56%
2025-05-20	0	0.390	0.355	0.435	-	-	0	0	-	0.351	0.319	0.392	-	-	0	-	0.00%
2025-05-19	0	0.390	0.355	0.440	-	-	0	0	-	0.351	0.319	0.396	-	-	0	-	0.00%
2025-05-16	0	0.390	0.360	0.440	-	-	0	0	-	0.351	0.324	0.396	-	-	0	-	0.00%
2025-05-15	0	0.390	0.355	0.440	-	-	0	0	-	0.351	0.319	0.396	-	-	0	-	0.00%
2025-05-14	0	0.390	0.355	0.440	-	-	0	0	-	0.351	0.319	0.396	-	-	0	-	0.00%
2025-05-13	0	0.390	0.380	0.435	-	-	0	0	-	0.351	0.342	0.392	-	-	0	-	0.00%
2025-05-12	0	0.390	0.390	0.430	0.380	0.400	28,000	11,120	0.3971	0.351	0.351	0.387	0.342	0.360	31,111	0.3574	2.63%
2025-05-09	0	0.380	0.380	0.400	-	-	0	0	-	0.342	0.342	0.360	-	-	0	-	0.00%
2025-05-08	0	0.380	0.380	0.400	0.380	0.400	4,000	1,560	0.3900	0.342	0.342	0.360	0.342	0.360	4,444	0.3510	-3.80%
2025-05-07	0	0.395	0.375	0.400	0.370	0.400	136,000	53,270	0.3917	0.356	0.338	0.360	0.333	0.360	151,111	0.3525	2.60%
2025-05-06	0	0.385	0.360	0.435	-	-	0	0	-	0.346	0.324	0.392	-	-	0	-	0.00%
2025-05-02	0	0.385	0.370	0.440	0.370	0.385	146,000	54,680	0.3745	0.346	0.333	0.396	0.333	0.346	162,222	0.3371	4.05%
2025-04-30	0	0.370	0.370	0.375	-	-	0	0	-	0.333	0.333	0.338	-	-	0	-	1.37%
2025-04-29	0	0.365	0.365	0.370	0.365	0.370	96,000	35,510	0.3699	0.329	0.329	0.333	0.329	0.333	106,667	0.3329	1.39%
2025-04-28	0	0.360	0.360	0.370	0.360	0.370	4,000	1,460	0.3650	0.324	0.324	0.333	0.324	0.333	4,444	0.3285	-2.70%
2025-04-25	0	0.370	0.360	0.415	-	-	0	0	-	0.333	0.324	0.373	-	-	0	-	0.00%
2025-04-24	0	0.370	0.345	0.390	-	-	0	0	-	0.333	0.310	0.351	-	-	0	-	0.00%
2025-04-23	0	0.370	0.370	0.390	0.360	0.375	108,000	39,730	0.3679	0.333	0.333	0.351	0.324	0.338	120,000	0.3311	12.12%
2025-04-22	0	0.330	0.330	0.360	0.330	0.375	164,000	59,130	0.3605	0.297	0.297	0.324	0.297	0.338	182,222	0.3245	-10.81%
2025-04-17	0	0.370	0.370	0.375	0.370	0.375	352,000	130,840	0.3717	0.333	0.333	0.338	0.333	0.338	391,111	0.3345	0.00%
2025-04-16	0	0.370	0.350	0.405	-	-	0	0	-	0.333	0.315	0.365	-	-	0	-	0.00%
2025-04-15	0	0.370	0.350	0.420	-	-	0	0	-	0.333	0.315	0.378	-	-	0	-	0.00%
2025-04-14	0	0.370	0.340	0.380	0.305	0.375	136,000	50,760	0.3732	0.333	0.306	0.342	0.275	0.338	151,111	0.3359	1.37%
2025-04-11	0	0.365	0.360	0.365	0.360	0.365	158,000	57,630	0.3647	0.329	0.324	0.329	0.324	0.329	175,556	0.3283	1.39%
2025-04-10	0	0.360	0.350	0.360	0.360	0.360	228,000	82,080	0.3600	0.324	0.315	0.324	0.324	0.324	253,333	0.3240	2.86%
2025-04-09	0	0.350	0.285	0.410	-	-	0	0	-	0.315	0.256	0.369	-	-	0	-	0.00%
2025-04-08	0	0.350	0.285	0.375	-	-	0	0	-	0.315	0.256	0.338	-	-	0	-	0.00%
2025-04-07	0	0.350	0.345	0.360	0.250	0.415	452,000	139,150	0.3079	0.315	0.310	0.324	0.225	0.373	502,222	0.2771	-17.65%
2025-04-03	0	0.425	0.390	0.425	0.400	0.450	4,000	1,700	0.4250	0.383	0.351	0.383	0.360	0.405	4,444	0.3825	6.25%
2025-04-02	0	0.400	0.390	0.400	0.370	0.400	38,000	15,090	0.3971	0.360	0.351	0.360	0.333	0.360	42,222	0.3574	0.00%
2025-04-01	0	0.400	0.400	0.405	0.400	0.400	2,000	800	0.4000	0.360	0.360	0.365	0.360	0.360	2,222	0.3600	0.00%
2025-03-31	0	0.400	0.400	0.410	0.400	0.415	198,000	81,620	0.4122	0.360	0.360	0.369	0.360	0.373	220,000	0.3710	-1.23%
2025-03-28	0	0.405	0.400	0.425	0.405	0.405	6,000	2,430	0.4050	0.365	0.360	0.383	0.365	0.365	6,667	0.3645	-1.22%
2025-03-27	0	0.410	0.410	0.425	0.410	0.410	6,000	2,460	0.4100	0.369	0.369	0.383	0.369	0.369	6,667	0.3690	-2.38%
2025-03-26	0	0.420	0.405	0.425	0.400	0.430	520,000	219,890	0.4229	0.378	0.365	0.383	0.360	0.387	577,778	0.3806	1.20%
2025-03-25	0	0.415	0.415	0.425	0.405	0.425	380,000	158,700	0.4176	0.373	0.373	0.383	0.365	0.383	422,222	0.3759	-1.19%
2025-03-24	0	0.420	0.420	0.435	0.415	0.420	110,000	46,100	0.4191	0.378	0.378	0.392	0.373	0.378	122,222	0.3772	0.00%
2025-03-21	0	0.420	0.420	0.430	0.405	0.430	328,000	138,350	0.4218	0.378	0.378	0.387	0.365	0.387	364,444	0.3796	5.00%
2025-03-20	0	0.400	0.390	0.400	-	-	0	0	-	0.360	0.351	0.360	-	-	0	-	0.00%
2025-03-19	0	0.400	0.380	0.400	0.395	0.400	286,000	113,960	0.3985	0.360	0.342	0.360	0.356	0.360	317,778	0.3586	2.56%
2025-03-18	0	0.390	0.390	0.400	0.345	0.400	54,000	21,020	0.3893	0.351	0.351	0.360	0.310	0.360	60,000	0.3503	-2.50%
2025-03-17	0	0.400	0.290	0.400	-	-	0	0	-	0.360	0.261	0.360	-	-	0	-	0.00%
2025-03-14	0	0.400	0.355	0.400	-	-	0	0	-	0.360	0.319	0.360	-	-	0	-	0.00%
2025-03-13	0	0.400	0.370	0.400	-	-	0	0	-	0.360	0.333	0.360	-	-	0	-	0.00%
2025-03-12	0	0.400	0.400	0.415	0.400	0.415	230,000	94,500	0.4109	0.360	0.360	0.373	0.360	0.373	255,556	0.3698	-3.61%
2025-03-11	0	0.415	0.405	0.425	0.405	0.415	4,000	1,640	0.4100	0.373	0.365	0.383	0.365	0.373	4,444	0.3690	0.00%
2025-03-10	0	0.415	0.415	0.420	0.400	0.415	1,016,000	414,610	0.4081	0.373	0.373	0.378	0.360	0.373	1,128,889	0.3673	3.75%
2025-03-07	0	0.400	0.395	0.400	0.400	0.420	662,000	267,060	0.4034	0.360	0.356	0.360	0.360	0.378	735,556	0.3631	-1.23%
2025-03-06	0	0.405	0.405	0.415	0.405	0.410	12,000	4,870	0.4058	0.365	0.365	0.373	0.365	0.369	13,333	0.3653	-2.41%
2025-03-05	0	0.415	0.410	0.415	0.400	0.420	520,000	212,130	0.4079	0.373	0.369	0.373	0.360	0.378	577,778	0.3671	-1.19%
2025-03-04	0	0.420	0.420	0.450	0.410	0.410	2,000	820	0.4100	0.378	0.378	0.405	0.369	0.369	2,222	0.3690	0.00%
2025-03-03	0	0.420	0.410	0.425	-	-	0	0	-	0.378	0.369	0.383	-	-	0	-	0.00%
2025-02-28	0	0.420	0.420	0.425	0.410	0.420	6,000	2,500	0.4167	0.378	0.378	0.383	0.369	0.378	6,667	0.3750	1.20%
2025-02-27	0	0.415	0.415	0.425	0.410	0.420	130,000	54,390	0.4184	0.373	0.373	0.383	0.369	0.378	144,444	0.3765	-2.35%
2025-02-26	0	0.425	0.425	0.430	0.410	0.425	448,000	187,520	0.4186	0.383	0.383	0.387	0.369	0.383	497,778	0.3767	2.41%
2025-02-25	0	0.415	0.415	0.450	0.410	0.415	4,000	1,650	0.4125	0.373	0.373	0.405	0.369	0.373	4,444	0.3713	0.00%
2025-02-24	0	0.415	0.415	0.420	0.410	0.420	152,000	63,020	0.4146	0.373	0.373	0.378	0.369	0.378	168,889	0.3731	0.00%
2025-02-21	0	0.415	0.415	0.460	0.410	0.410	2,000	820	0.4100	0.373	0.373	0.414	0.369	0.369	2,222	0.3690	0.00%
2025-02-20	0	0.415	0.415	0.420	0.410	0.420	28,000	11,710	0.4182	0.373	0.373	0.378	0.369	0.378	31,111	0.3764	0.00%
2025-02-19	0	0.415	0.415	0.425	0.410	0.420	154,000	64,010	0.4156	0.373	0.373	0.383	0.369	0.378	171,111	0.3741	0.00%
2025-02-18	0	0.415	0.415	0.420	0.405	0.420	14,000	5,840	0.4171	0.373	0.373	0.378	0.365	0.378	15,556	0.3754	1.22%
2025-02-17	0	0.410	0.410	0.420	0.410	0.410	4,000	1,640	0.4100	0.369	0.369	0.378	0.369	0.369	4,444	0.3690	0.00%
2025-02-14	0	0.410	0.410	0.420	0.410	0.415	70,000	29,040	0.4149	0.369	0.369	0.378	0.369	0.373	77,778	0.3734	-1.20%
2025-02-13	0	0.415	0.415	0.420	0.415	0.425	36,000	15,100	0.4194	0.373	0.373	0.378	0.373	0.383	40,000	0.3775	-1.19%
2025-02-12	0	0.420	0.415	0.420	0.405	0.420	104,000	42,980	0.4133	0.378	0.373	0.378	0.365	0.378	115,556	0.3719	1.20%
2025-02-11	0	0.415	0.415	0.420	0.410	0.420	144,000	60,200	0.4181	0.373	0.373	0.378	0.369	0.378	160,000	0.3763	-1.19%
2025-02-10	0	0.420	0.420	0.425	0.410	0.415	4,000	1,650	0.4125	0.378	0.378	0.383	0.369	0.373	4,444	0.3713	1.20%
2025-02-07	0	0.415	0.415	0.420	0.415	0.420	54,000	22,610	0.4187	0.373	0.373	0.378	0.373	0.378	60,000	0.3768	0.00%
2025-02-06	0	0.415	0.415	0.425	0.415	0.420	36,000	15,070	0.4186	0.373	0.373	0.383	0.373	0.378	40,000	0.3768	0.00%
2025-02-05	0	0.415	0.415	0.450	0.415	0.415	4,000	1,660	0.4150	0.373	0.373	0.405	0.373	0.373	4,444	0.3735	0.00%
2025-02-04	0	0.415	0.415	0.425	0.415	0.415	2,000	830	0.4150	0.373	0.373	0.383	0.373	0.373	2,222	0.3735	0.00%
2025-02-03	0	0.415	0.415	0.420	0.415	0.415	2,000	830	0.4150	0.373	0.373	0.378	0.373	0.373	2,222	0.3735	-2.35%
2025-01-28	0	0.425	0.420	0.450	0.410	0.425	10,000	4,210	0.4210	0.383	0.378	0.405	0.369	0.383	11,111	0.3789	1.19%
2025-01-27	0	0.420	0.420	0.440	0.415	0.420	54,000	22,600	0.4185	0.378	0.378	0.396	0.373	0.378	60,000	0.3767	0.00%
2025-01-24	0	0.420	0.420	0.425	0.410	0.425	128,000	53,740	0.4198	0.378	0.378	0.383	0.369	0.383	142,222	0.3779	0.00%
2025-01-23	0	0.420	0.420	0.450	0.415	0.420	4,000	1,670	0.4175	0.378	0.378	0.405	0.373	0.378	4,444	0.3758	0.00%
2025-01-22	0	0.420	0.415	0.425	0.410	0.420	6,000	2,500	0.4167	0.378	0.373	0.383	0.369	0.378	6,667	0.3750	1.20%
2025-01-21	0	0.415	0.415	0.455	0.410	0.415	4,000	1,650	0.4125	0.373	0.373	0.410	0.369	0.373	4,444	0.3713	0.00%
2025-01-20	0	0.415	0.415	0.425	0.415	0.415	2,000	830	0.4150	0.373	0.373	0.383	0.373	0.373	2,222	0.3735	-1.19%
2025-01-17	0	0.420	0.415	0.455	0.415	0.420	6,000	2,510	0.4183	0.378	0.373	0.410	0.373	0.378	6,667	0.3765	1.20%
2025-01-16	0	0.415	0.415	0.425	0.415	0.415	2,000	830	0.4150	0.373	0.373	0.383	0.373	0.373	2,222	0.3735	0.00%
2025-01-15	0	0.415	0.410	0.420	0.415	0.415	4,000	1,660	0.4150	0.373	0.369	0.378	0.373	0.373	4,444	0.3735	0.00%
2025-01-14	0	0.415	0.415	0.420	0.410	0.420	6,000	2,490	0.4150	0.373	0.373	0.378	0.369	0.378	6,667	0.3735	0.00%
2025-01-13	0	0.415	0.415	0.420	0.415	0.415	2,000	830	0.4150	0.373	0.373	0.378	0.373	0.373	2,222	0.3735	-1.19%
2025-01-10	0	0.420	0.415	0.425	0.410	0.420	4,000	1,660	0.4150	0.378	0.373	0.383	0.369	0.378	4,444	0.3735	0.00%
2025-01-09	0	0.420	0.420	0.425	0.410	0.420	54,000	22,490	0.4165	0.378	0.378	0.383	0.369	0.378	60,000	0.3748	1.20%
2025-01-08	0	0.415	0.415	0.425	0.415	0.415	4,000	1,660	0.4150	0.373	0.373	0.383	0.373	0.373	4,444	0.3735	-1.19%
2025-01-07	0	0.420	0.420	0.425	0.415	0.420	4,000	1,670	0.4175	0.378	0.378	0.383	0.373	0.378	4,444	0.3758	0.00%
2025-01-06	0	0.420	0.420	0.425	0.415	0.425	30,000	12,680	0.4227	0.378	0.378	0.383	0.373	0.383	33,333	0.3804	0.00%
2025-01-03	0	0.420	0.415	0.430	-	-	0	0	-	0.378	0.373	0.387	-	-	0	-	0.00%
2025-01-02	0	0.420	0.415	0.425	0.420	0.420	4,000	1,680	0.4200	0.378	0.373	0.383	0.378	0.378	4,444	0.3780	0.00%
2024-12-31	0	0.420	0.420	0.425	0.405	0.425	64,000	27,100	0.4234	0.378	0.378	0.383	0.365	0.383	71,111	0.3811	0.00%
2024-12-30	0	0.420	0.420	0.425	0.400	0.420	206,000	85,690	0.4160	0.378	0.378	0.383	0.360	0.378	228,889	0.3744	-1.18%
2024-12-27	0	0.425	0.425	0.430	0.415	0.425	474,000	200,770	0.4236	0.383	0.383	0.387	0.373	0.383	526,667	0.3812	1.19%
2024-12-24	0	0.420	0.420	0.430	0.420	0.420	2,000	840	0.4200	0.378	0.378	0.387	0.378	0.378	2,222	0.3780	-2.33%
2024-12-23	0	0.430	0.425	0.435	0.420	0.430	254,000	109,120	0.4296	0.387	0.383	0.392	0.378	0.387	282,222	0.3866	1.18%
2024-12-20	0	0.425	0.425	0.430	0.415	0.430	162,000	68,670	0.4239	0.383	0.383	0.387	0.373	0.387	180,000	0.3815	0.00%
2024-12-19	0	0.425	0.425	0.460	0.420	0.425	4,000	1,690	0.4225	0.383	0.383	0.414	0.378	0.383	4,444	0.3803	0.00%
2024-12-18	0	0.425	0.425	0.455	0.410	0.425	10,000	4,220	0.4220	0.383	0.383	0.410	0.369	0.383	11,111	0.3798	0.00%
2024-12-17	0	0.425	0.425	0.430	0.400	0.430	102,000	42,850	0.4201	0.383	0.383	0.387	0.360	0.387	113,333	0.3781	0.00%
2024-12-16	0	0.425	0.420	0.430	0.420	0.425	6,000	2,540	0.4233	0.383	0.378	0.387	0.378	0.383	6,667	0.3810	0.00%
2024-12-13	0	0.425	0.425	0.430	0.420	0.430	24,000	10,270	0.4279	0.383	0.383	0.387	0.378	0.387	26,667	0.3851	0.00%
2024-12-12	0	0.425	0.425	0.430	0.410	0.430	216,000	92,460	0.4281	0.383	0.383	0.387	0.369	0.387	240,000	0.3853	-1.16%
2024-12-11	0	0.430	0.420	-	0.400	0.430	360,000	152,360	0.4232	0.387	0.378	-	0.360	0.387	400,000	0.3809	2.38%
2024-12-10	0	0.420	0.415	0.420	0.420	0.425	96,000	40,570	0.4226	0.378	0.373	0.378	0.378	0.383	106,667	0.3803	0.00%
2024-12-09	0	0.420	0.420	0.435	0.410	0.435	494,000	210,760	0.4266	0.378	0.378	0.392	0.369	0.392	548,889	0.3840	-1.18%
2024-12-06	0	0.425	0.425	0.430	0.410	0.430	28,000	11,970	0.4275	0.383	0.383	0.387	0.369	0.387	31,111	0.3848	-1.16%
2024-12-05	0	0.430	0.430	0.440	0.405	0.440	30,000	13,050	0.4350	0.387	0.387	0.396	0.365	0.396	33,333	0.3915	0.00%
2024-12-04	0	0.430	0.420	0.430	0.390	0.430	38,000	16,030	0.4218	0.387	0.378	0.387	0.351	0.387	42,222	0.3797	0.00%
2024-12-03	0	0.430	0.390	0.430	0.420	0.430	296,000	126,900	0.4287	0.387	0.351	0.387	0.378	0.387	328,889	0.3858	-2.27%
2024-12-02	0	0.440	0.430	0.445	0.415	0.440	14,000	6,090	0.4350	0.396	0.387	0.400	0.373	0.396	15,556	0.3915	3.53%
2024-11-29	0	0.425	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2024-11-28	0	0.425	0.335	0.460	-	-	0	0	-	0.383	0.302	0.414	-	-	0	-	0.00%
2024-11-27	0	0.425	0.375	0.550	-	-	0	0	-	0.383	0.338	0.495	-	-	0	-	0.00%
2024-11-26	0	0.425	0.380	-	-	-	0	0	-	0.383	0.342	-	-	-	0	-	0.00%
2024-11-25	0	0.425	0.395	0.480	0.425	0.425	6,000	2,550	0.4250	0.383	0.356	0.432	0.383	0.383	6,667	0.3825	-2.30%
2024-11-22	0	0.435	0.435	0.495	0.425	0.425	4,000	1,700	0.4250	0.392	0.392	0.446	0.383	0.383	4,444	0.3825	-1.14%
2024-11-21	0	0.440	0.440	0.510	0.425	0.440	4,000	1,730	0.4325	0.396	0.396	0.459	0.383	0.396	4,444	0.3893	0.00%
2024-11-20	0	0.440	0.440	0.480	0.415	0.440	6,000	2,550	0.4250	0.396	0.396	0.432	0.373	0.396	6,667	0.3825	0.00%
2024-11-19	0	0.440	0.440	0.460	0.305	0.440	200,000	83,920	0.4196	0.396	0.396	0.414	0.275	0.396	222,222	0.3776	1.15%
2024-11-18	0	0.435	0.435	0.500	0.430	0.440	30,000	13,130	0.4377	0.392	0.392	0.450	0.387	0.396	33,333	0.3939	0.00%
2024-11-15	0	0.435	0.435	0.500	0.425	0.440	34,000	14,810	0.4356	0.392	0.392	0.450	0.383	0.396	37,778	0.3920	-1.14%
2024-11-14	0	0.440	0.440	0.460	0.425	0.440	6,000	2,580	0.4300	0.396	0.396	0.414	0.383	0.396	6,667	0.3870	0.00%
2024-11-13	0	0.440	0.440	0.460	0.420	0.440	6,000	2,600	0.4333	0.396	0.396	0.414	0.378	0.396	6,667	0.3900	0.00%
2024-11-12	0	0.440	0.440	-	0.420	0.440	8,000	3,480	0.4350	0.396	0.396	-	0.378	0.396	8,889	0.3915	0.00%
2024-11-11	0	0.440	0.440	0.465	0.420	0.440	4,000	1,720	0.4300	0.396	0.396	0.419	0.378	0.396	4,444	0.3870	-1.12%
2024-11-08	0	0.445	0.445	0.455	0.415	0.490	142,000	63,980	0.4506	0.400	0.400	0.410	0.373	0.441	157,778	0.4055	3.49%
2024-11-07	0	0.430	0.430	0.445	0.415	0.450	130,000	56,910	0.4378	0.387	0.387	0.400	0.373	0.405	144,444	0.3940	-2.27%
2024-11-06	0	0.440	0.440	0.450	0.410	0.445	6,000	2,590	0.4317	0.396	0.396	0.405	0.369	0.400	6,667	0.3885	0.00%
2024-11-05	0	0.440	0.440	0.450	0.410	0.450	74,000	32,550	0.4399	0.396	0.396	0.405	0.369	0.405	82,222	0.3959	1.15%
2024-11-04	0	0.435	0.435	0.450	0.405	0.445	6,000	2,560	0.4267	0.392	0.392	0.405	0.365	0.400	6,667	0.3840	0.00%
2024-11-01	0	0.435	0.435	0.450	0.400	0.400	2,000	800	0.4000	0.392	0.392	0.405	0.360	0.360	2,222	0.3600	1.16%
2024-10-31	0	0.430	0.370	0.450	-	-	0	0	-	0.387	0.333	0.405	-	-	0	-	0.00%
2024-10-30	0	0.430	0.430	0.450	-	-	0	0	-	0.387	0.387	0.405	-	-	0	-	0.00%
2024-10-29	0	0.430	0.370	0.450	-	-	0	0	-	0.387	0.333	0.405	-	-	0	-	0.00%
2024-10-28	0	0.430	0.370	-	-	-	0	0	-	0.387	0.333	-	-	-	0	-	0.00%
2024-10-25	0	0.430	0.370	0.500	-	-	0	0	-	0.387	0.333	0.450	-	-	0	-	0.00%
2024-10-24	0	0.430	0.370	0.500	-	-	0	0	-	0.387	0.333	0.450	-	-	0	-	0.00%
2024-10-23	0	0.430	0.370	0.500	0.430	0.430	20,000	8,600	0.4300	0.387	0.333	0.450	0.387	0.387	22,222	0.3870	2.38%
2024-10-22	0	0.420	0.370	0.500	-	-	0	0	-	0.378	0.333	0.450	-	-	0	-	0.00%
2024-10-21	0	0.420	0.370	0.490	-	-	0	0	-	0.378	0.333	0.441	-	-	0	-	0.00%
2024-10-18	0	0.420	0.370	0.490	-	-	0	0	-	0.378	0.333	0.441	-	-	0	-	0.00%
2024-10-17	0	0.420	0.410	0.490	-	-	0	0	-	0.378	0.369	0.441	-	-	0	-	0.00%
2024-10-16	0	0.420	0.415	0.420	0.395	0.425	154,000	62,680	0.4070	0.378	0.373	0.378	0.356	0.383	171,111	0.3663	-3.45%
2024-10-15	0	0.435	0.370	0.490	-	-	0	0	-	0.392	0.333	0.441	-	-	0	-	0.00%
2024-10-14	0	0.435	0.370	-	-	-	0	0	-	0.392	0.333	-	-	-	0	-	0.00%
2024-10-10	0	0.435	0.370	0.470	-	-	0	0	-	0.392	0.333	0.423	-	-	0	-	0.00%
2024-10-09	0	0.435	0.370	0.435	-	-	0	0	-	0.392	0.333	0.392	-	-	0	-	0.00%
2024-10-08	0	0.435	0.410	0.440	-	-	0	0	-	0.392	0.369	0.396	-	-	0	-	0.00%
2024-10-07	0	0.435	0.405	0.500	-	-	0	0	-	0.392	0.365	0.450	-	-	0	-	0.00%
2024-10-04	0	0.435	0.435	0.500	0.435	0.435	6,000	2,610	0.4350	0.392	0.392	0.450	0.392	0.392	6,667	0.3915	1.16%
2024-10-03	0	0.430	0.430	0.440	0.410	0.430	288,000	121,830	0.4230	0.387	0.387	0.396	0.369	0.387	320,000	0.3807	-9.47%
2024-10-02	0	0.475	0.430	0.475	-	-	0	0	-	0.427	0.387	0.427	-	-	0	-	0.00%
2024-09-30	0	0.475	0.405	0.480	-	-	0	0	-	0.427	0.365	0.432	-	-	0	-	0.00%
2024-09-27	0	0.475	0.420	0.475	-	-	0	0	-	0.427	0.378	0.427	-	-	0	-	-3.06%
2024-09-26	0	0.490	0.460	0.490	0.380	0.495	56,000	22,990	0.4105	0.441	0.414	0.441	0.342	0.446	62,222	0.3695	11.36%
2024-09-25	0	0.440	0.380	0.480	-	-	0	0	-	0.396	0.342	0.432	-	-	0	-	0.00%
2024-09-24	0	0.440	0.380	-	-	-	0	0	-	0.396	0.342	-	-	-	0	-	0.00%
2024-09-23	0	0.440	0.370	-	-	-	0	0	-	0.396	0.333	-	-	-	0	-	0.00%
2024-09-20	0	0.440	0.370	-	-	-	0	0	-	0.396	0.333	-	-	-	0	-	0.00%
2024-09-19	0	0.440	0.370	0.470	-	-	0	0	-	0.396	0.333	0.423	-	-	0	-	0.00%
2024-09-17	0	0.440	0.400	0.440	0.405	0.450	112,000	50,160	0.4479	0.396	0.360	0.396	0.365	0.405	124,444	0.4031	11.39%
2024-09-16	0	0.395	0.395	0.450	0.395	0.400	52,000	20,790	0.3998	0.356	0.356	0.405	0.356	0.360	57,778	0.3598	-8.14%
2024-09-13	0	0.430	0.400	0.450	-	-	0	0	-	0.387	0.360	0.405	-	-	0	-	0.00%
2024-09-12	0	0.430	0.430	-	0.425	0.430	32,000	13,650	0.4266	0.387	0.387	-	0.383	0.387	35,556	0.3839	0.00%
2024-09-11	0	0.430	0.400	0.430	-	-	0	0	-	0.387	0.360	0.387	-	-	0	-	0.00%
2024-09-10	0	0.430	0.370	0.450	-	-	0	0	-	0.387	0.333	0.405	-	-	0	-	0.00%
2024-09-09	0	0.430	0.400	0.450	-	-	0	0	-	0.387	0.360	0.405	-	-	0	-	0.00%
2024-09-05	0	0.430	0.430	0.500	-	-	0	0	-	0.387	0.387	0.450	-	-	0	-	1.18%
2024-09-04	0	0.425	0.400	0.500	-	-	0	0	-	0.383	0.360	0.450	-	-	0	-	0.00%
2024-09-03	0	0.425	0.425	0.460	-	-	0	0	-	0.383	0.383	0.414	-	-	0	-	1.19%
2024-09-02	0	0.420	0.420	0.460	0.400	0.405	90,000	36,440	0.4049	0.378	0.378	0.414	0.360	0.365	100,000	0.3644	-8.70%
2024-08-30	0	0.460	0.400	0.500	-	-	0	0	-	0.414	0.360	0.450	-	-	0	-	0.00%
2024-08-29	0	0.460	0.435	0.490	0.400	0.460	332,000	141,520	0.4263	0.414	0.392	0.441	0.360	0.414	368,889	0.3836	10.84%
2024-08-28	0	0.415	0.400	0.420	0.365	0.420	142,000	57,450	0.4046	0.373	0.360	0.378	0.329	0.378	157,778	0.3641	6.41%
2024-08-27	0	0.390	0.390	0.420	-	-	0	0	-	0.351	0.351	0.378	-	-	0	-	0.00%
2024-08-26	0	0.390	0.390	0.420	-	-	0	0	-	0.351	0.351	0.378	-	-	0	-	0.00%
2024-08-23	0	0.390	0.390	0.420	0.365	0.400	52,000	20,730	0.3987	0.351	0.351	0.378	0.329	0.360	57,778	0.3588	-2.50%
2024-08-22	0	0.400	0.405	0.435	0.400	0.400	10,000	4,000	0.4000	0.360	0.365	0.392	0.360	0.360	11,111	0.3600	0.00%
2024-08-21	0	0.400	0.400	0.435	-	-	0	0	-	0.360	0.360	0.392	-	-	0	-	0.00%
2024-08-20	0	0.400	0.400	0.435	0.400	0.400	34,000	13,600	0.4000	0.360	0.360	0.392	0.360	0.360	37,778	0.3600	0.00%
2024-08-19	0	0.400	0.400	0.430	0.400	0.420	28,000	11,600	0.4143	0.360	0.360	0.387	0.360	0.378	31,111	0.3729	-5.88%
2024-08-16	0	0.425	0.375	0.425	0.400	0.435	206,000	85,270	0.4139	0.383	0.338	0.383	0.360	0.392	228,889	0.3725	3.66%
2024-08-15	0	0.410	0.360	0.410	-	-	0	0	-	0.369	0.324	0.369	-	-	0	-	-1.20%
2024-08-14	0	0.415	0.360	0.420	-	-	0	0	-	0.373	0.324	0.378	-	-	0	-	0.00%
2024-08-13	0	0.415	0.360	0.420	-	-	0	0	-	0.373	0.324	0.378	-	-	0	-	0.00%
2024-08-12	0	0.415	0.360	0.420	0.350	0.415	18,000	7,250	0.4028	0.373	0.324	0.378	0.315	0.373	20,000	0.3625	0.00%
2024-08-09	0	0.415	0.350	0.415	-	-	0	0	-	0.373	0.315	0.373	-	-	0	-	0.00%
2024-08-08	0	0.415	0.350	0.415	-	-	0	0	-	0.373	0.315	0.373	-	-	0	-	-1.19%
2024-08-07	0	0.420	0.350	0.420	-	-	0	0	-	0.378	0.315	0.378	-	-	0	-	0.00%
2024-08-06	0	0.420	0.375	0.420	-	-	0	0	-	0.378	0.338	0.378	-	-	0	-	0.00%
2024-08-05	0	0.420	0.390	0.420	0.390	0.420	74,000	30,070	0.4064	0.378	0.351	0.378	0.351	0.378	82,222	0.3657	7.69%
2024-08-02	0	0.390	0.350	0.420	-	-	0	0	-	0.351	0.315	0.378	-	-	0	-	0.00%
2024-08-01	0	0.390	0.350	0.420	-	-	0	0	-	0.351	0.315	0.378	-	-	0	-	0.00%
2024-07-31	0	0.390	0.350	0.420	-	-	0	0	-	0.351	0.315	0.378	-	-	0	-	0.00%
2024-07-30	0	0.390	0.390	0.400	0.370	0.375	320,000	119,600	0.3738	0.351	0.351	0.360	0.333	0.338	355,556	0.3364	2.63%
2024-07-29	0	0.380	0.350	0.400	-	-	0	0	-	0.342	0.315	0.360	-	-	0	-	0.00%
2024-07-26	0	0.380	0.370	0.385	0.380	0.390	300,000	114,600	0.3820	0.342	0.333	0.346	0.342	0.351	333,333	0.3438	0.00%
2024-07-25	0	0.380	0.380	0.395	0.380	0.390	320,000	121,800	0.3806	0.342	0.342	0.356	0.342	0.351	355,556	0.3426	-2.56%
2024-07-24	0	0.390	0.360	0.400	-	-	0	0	-	0.351	0.324	0.360	-	-	0	-	0.00%
2024-07-23	0	0.390	0.390	0.400	0.380	0.420	506,000	200,590	0.3964	0.351	0.351	0.360	0.342	0.378	562,222	0.3568	11.43%
2024-07-22	0	0.350	0.335	0.390	0.350	0.410	150,000	55,050	0.3670	0.315	0.302	0.351	0.315	0.369	166,667	0.3303	-10.26%
2024-07-19	0	0.390	0.350	0.390	-	-	0	0	-	0.351	0.315	0.351	-	-	0	-	-4.88%
2024-07-18	0	0.410	0.410	0.415	0.400	0.400	20,000	8,000	0.4000	0.369	0.369	0.373	0.360	0.360	22,222	0.3600	0.00%
2024-07-17	0	0.410	0.335	0.410	0.400	0.415	150,000	60,890	0.4059	0.369	0.302	0.369	0.360	0.373	166,667	0.3653	-2.38%
2024-07-16	0	0.420	0.400	0.420	0.420	0.420	30,000	12,600	0.4200	0.378	0.360	0.378	0.378	0.378	33,333	0.3780	5.00%
2024-07-15	0	0.400	0.335	0.420	-	-	0	0	-	0.360	0.302	0.378	-	-	0	-	0.00%
2024-07-12	0	0.400	0.350	0.400	0.400	0.400	6,000	2,400	0.4000	0.360	0.315	0.360	0.360	0.360	6,667	0.3600	5.26%
2024-07-11	0	0.380	0.335	0.380	0.380	0.400	10,000	3,920	0.3920	0.342	0.302	0.342	0.342	0.360	11,111	0.3528	-2.56%
2024-07-10	0	0.390	0.335	0.390	0.400	0.400	4,000	1,600	0.4000	0.351	0.302	0.351	0.360	0.360	4,444	0.3600	-1.27%
2024-07-09	0	0.395	0.335	0.395	0.395	0.395	6,000	2,370	0.3950	0.356	0.302	0.356	0.356	0.356	6,667	0.3555	1.28%
2024-07-08	0	0.390	0.345	0.390	0.390	0.390	100,000	39,000	0.3900	0.351	0.310	0.351	0.351	0.351	111,111	0.3510	4.00%
2024-07-05	0	0.375	0.335	0.460	0.370	0.380	472,000	176,700	0.3744	0.338	0.302	0.414	0.333	0.342	524,444	0.3369	1.35%
2024-07-04	0	0.370	0.330	0.370	0.390	0.390	2,000	780	0.3900	0.333	0.297	0.333	0.351	0.351	2,222	0.3510	-3.90%
2024-07-03	0	0.385	0.370	0.385	0.350	0.385	272,000	98,520	0.3622	0.346	0.333	0.346	0.315	0.346	302,222	0.3260	13.24%
2024-07-02	0	0.340	0.325	0.355	0.340	0.360	110,000	38,200	0.3473	0.306	0.292	0.319	0.306	0.324	122,222	0.3125	-1.45%
2024-06-28	0	0.345	0.300	0.350	0.345	0.350	250,000	87,000	0.3480	0.310	0.270	0.315	0.310	0.315	277,778	0.3132	0.00%
2024-06-27	0	0.345	0.330	0.345	-	-	0	0	-	0.310	0.297	0.310	-	-	0	-	-5.48%
2024-06-26	0	0.365	0.300	0.365	0.365	0.370	40,000	14,700	0.3675	0.329	0.270	0.329	0.329	0.333	44,444	0.3308	2.82%
2024-06-25	0	0.355	0.355	0.360	0.355	0.360	102,000	36,710	0.3599	0.319	0.319	0.324	0.319	0.324	113,333	0.3239	-4.05%
2024-06-24	0	0.370	0.370	0.380	0.370	0.370	44,000	16,280	0.3700	0.333	0.333	0.342	0.333	0.333	48,889	0.3330	4.23%
2024-06-21	0	0.355	0.315	0.355	0.350	0.360	40,000	14,320	0.3580	0.319	0.283	0.319	0.315	0.324	44,444	0.3222	-0.00%
2024-06-20	0	0.375	0.345	0.375	-	-	0	0	-	0.320	0.294	0.320	-	-	0	-	-1.32%
2024-06-19	0	0.380	0.350	0.385	0.345	0.390	172,000	66,740	0.3880	0.324	0.298	0.328	0.294	0.332	201,878	0.3306	2.70%
2024-06-18	0	0.370	0.350	0.390	-	-	0	0	-	0.315	0.298	0.332	-	-	0	-	0.00%
2024-06-17	0	0.370	0.325	0.375	0.360	0.380	78,000	29,080	0.3728	0.315	0.277	0.320	0.307	0.324	91,549	0.3176	-5.13%
2024-06-14	0	0.390	0.360	0.390	-	-	0	0	-	0.332	0.307	0.332	-	-	0	-	-1.27%
2024-06-13	0	0.395	0.360	0.400	-	-	0	0	-	0.337	0.307	0.341	-	-	0	-	0.00%
2024-06-12	0	0.395	0.360	0.395	-	-	2,000	790	0.3950	0.337	0.307	0.337	-	-	2,347	0.3365	0.00%
2024-06-11	0	0.395	0.395	0.405	0.390	0.395	1,046,000	408,170	0.3902	0.337	0.337	0.345	0.332	0.337	1,227,700	0.3325	1.28%
2024-06-07	0	0.390	0.360	0.390	0.385	0.410	214,000	83,440	0.3899	0.332	0.307	0.332	0.328	0.349	251,174	0.3322	-2.50%
2024-06-06	0	0.400	0.370	0.410	0.395	0.400	176,000	70,260	0.3992	0.341	0.315	0.349	0.337	0.341	206,573	0.3401	-1.23%
2024-06-05	0	0.405	0.390	0.440	0.395	0.405	188,000	74,580	0.3967	0.345	0.332	0.375	0.337	0.345	220,657	0.3380	0.00%
2024-06-04	0	0.405	0.385	0.405	-	-	0	0	-	0.345	0.328	0.345	-	-	0	-	0.00%
2024-06-03	0	0.405	0.400	0.405	0.395	0.405	230,000	91,570	0.3981	0.345	0.341	0.345	0.337	0.345	269,953	0.3392	6.58%
2024-05-31	0	0.380	0.380	0.405	0.375	0.415	100,000	40,030	0.4003	0.324	0.324	0.345	0.320	0.354	117,371	0.3411	-11.63%
2024-05-30	0	0.430	0.380	0.435	-	-	0	0	-	0.366	0.324	0.371	-	-	0	-	0.00%
2024-05-29	0	0.430	0.390	0.430	0.425	0.430	202,000	86,050	0.4260	0.366	0.332	0.366	0.362	0.366	237,089	0.3629	-2.27%
2024-05-28	0	0.440	0.405	0.440	0.440	0.440	2,000	880	0.4400	0.375	0.345	0.375	0.375	0.375	2,347	0.3749	-1.12%
2024-05-27	0	0.445	0.440	0.445	0.445	0.445	40,000	17,800	0.4450	0.379	0.375	0.379	0.379	0.379	46,948	0.3791	2.30%
2024-05-24	0	0.435	0.385	0.435	-	-	0	0	-	0.371	0.328	0.371	-	-	0	-	0.00%
2024-05-23	0	0.435	0.430	0.440	-	-	0	0	-	0.371	0.366	0.375	-	-	0	-	0.00%
2024-05-22	0	0.435	0.420	0.435	0.395	0.435	114,000	48,020	0.4212	0.371	0.358	0.371	0.337	0.371	133,803	0.3589	-3.33%
2024-05-21	0	0.450	0.330	0.450	0.450	0.450	28,000	12,600	0.4500	0.383	0.281	0.383	0.383	0.383	32,864	0.3834	3.45%
2024-05-20	0	0.435	0.420	0.445	0.420	0.435	104,000	44,690	0.4297	0.371	0.358	0.379	0.358	0.371	122,066	0.3661	2.35%
2024-05-17	0	0.425	0.425	-	-	-	0	0	-	0.362	0.362	-	-	-	0	-	0.00%
2024-05-16	0	0.425	0.390	0.425	0.420	0.430	140,000	59,190	0.4228	0.362	0.332	0.362	0.358	0.366	164,319	0.3602	-3.41%
2024-05-14	0	0.440	0.420	0.445	0.440	0.440	60,000	26,400	0.4400	0.375	0.358	0.379	0.375	0.375	70,423	0.3749	0.00%
2024-05-13	0	0.440	0.360	0.445	-	-	0	0	-	0.375	0.307	0.379	-	-	0	-	0.00%
2024-05-10	0	0.440	0.360	0.440	0.430	0.440	32,000	13,960	0.4363	0.375	0.307	0.375	0.366	0.375	37,559	0.3717	0.00%
2024-05-09	0	0.440	0.365	0.440	0.450	0.450	100,000	45,000	0.4500	0.375	0.311	0.375	0.383	0.383	117,371	0.3834	2.33%
2024-05-08	0	0.430	0.360	0.430	0.440	0.440	2,000	880	0.4400	0.366	0.307	0.366	0.375	0.375	2,347	0.3749	-4.44%
2024-05-07	0	0.450	0.440	0.455	-	-	0	0	-	0.383	0.375	0.388	-	-	0	-	0.00%
2024-05-06	0	0.450	0.450	0.455	-	-	0	0	-	0.383	0.383	0.388	-	-	0	-	0.00%
2024-05-03	0	0.450	0.445	0.450	0.450	0.450	100,000	45,000	0.4500	0.383	0.379	0.383	0.383	0.383	117,371	0.3834	1.12%
2024-05-02	0	0.445	0.360	0.450	0.445	0.450	116,000	52,120	0.4493	0.379	0.307	0.383	0.379	0.383	136,150	0.3828	-1.11%
2024-04-30	0	0.450	0.360	0.450	0.450	0.450	352,000	158,400	0.4500	0.383	0.307	0.383	0.383	0.383	413,146	0.3834	0.00%
2024-04-29	0	0.450	0.360	0.455	-	-	0	0	-	0.383	0.307	0.388	-	-	0	-	0.00%
2024-04-26	0	0.450	0.360	-	-	-	0	0	-	0.383	0.307	-	-	-	0	-	0.00%
2024-04-25	0	0.450	0.445	0.460	-	-	0	0	-	0.383	0.379	0.392	-	-	0	-	0.00%
2024-04-24	0	0.450	0.450	0.465	-	-	0	0	-	0.383	0.383	0.396	-	-	0	-	0.00%
2024-04-23	0	0.450	0.445	0.480	-	-	0	0	-	0.383	0.379	0.409	-	-	0	-	0.00%
2024-04-22	0	0.450	0.430	0.460	0.450	0.460	150,000	67,530	0.4502	0.383	0.366	0.392	0.383	0.392	176,056	0.3836	-2.17%
2024-04-19	0	0.460	0.450	0.460	-	-	0	0	-	0.392	0.383	0.392	-	-	0	-	0.00%
2024-04-18	0	0.460	0.425	0.465	0.455	0.460	210,000	95,960	0.4570	0.392	0.362	0.396	0.388	0.392	246,479	0.3893	0.00%
2024-04-17	0	0.460	0.425	0.460	-	-	0	0	-	0.392	0.362	0.392	-	-	0	-	0.00%
2024-04-16	0	0.460	0.450	0.465	0.460	0.465	170,000	78,800	0.4635	0.392	0.383	0.396	0.392	0.396	199,531	0.3949	-1.08%
2024-04-15	0	0.465	0.455	0.470	0.450	0.470	212,000	98,550	0.4649	0.396	0.388	0.400	0.383	0.400	248,826	0.3961	2.20%
2024-04-12	0	0.455	0.425	0.455	0.455	0.455	100,000	45,500	0.4550	0.388	0.362	0.388	0.388	0.388	117,371	0.3877	-3.19%
2024-04-11	0	0.470	0.470	0.475	-	-	0	0	-	0.400	0.400	0.405	-	-	0	-	0.00%
2024-04-10	0	0.470	0.450	0.470	-	-	0	0	-	0.400	0.383	0.400	-	-	0	-	0.00%
2024-04-09	0	0.470	0.450	0.470	0.430	0.470	132,000	61,860	0.4686	0.400	0.383	0.400	0.366	0.400	154,930	0.3993	0.00%
2024-04-08	0	0.470	0.450	0.470	0.425	0.475	222,000	103,450	0.4660	0.400	0.383	0.400	0.362	0.405	260,563	0.3970	0.00%
2024-04-05	0	0.470	0.390	0.470	0.470	0.470	200,000	94,000	0.4700	0.400	0.332	0.400	0.400	0.400	234,742	0.4004	3.30%
2024-04-03	0	0.455	0.300	0.460	-	-	0	0	-	0.388	0.256	0.392	-	-	0	-	0.00%
2024-04-02	0	0.455	0.455	0.465	-	-	0	0	-	0.388	0.388	0.396	-	-	0	-	0.00%
2024-03-28	0	0.455	0.435	0.455	0.425	0.455	472,000	211,460	0.4480	0.388	0.371	0.388	0.362	0.388	553,991	0.3817	1.11%
2024-03-27	0	0.450	0.380	0.450	0.430	0.460	1,008,000	462,460	0.4588	0.383	0.324	0.383	0.366	0.392	1,183,099	0.3909	-4.26%
2024-03-26	0	0.470	0.455	0.470	0.460	0.470	552,000	258,440	0.4682	0.400	0.388	0.400	0.392	0.400	647,887	0.3989	-2.08%
2024-03-25	0	0.480	0.430	0.520	0.480	0.480	254,000	121,920	0.4800	0.409	0.366	0.443	0.409	0.409	298,122	0.4090	0.00%
2024-03-22	0	0.480	0.390	0.480	-	-	0	0	-	0.409	0.332	0.409	-	-	0	-	-2.04%
2024-03-21	0	0.490	0.400	0.490	0.480	0.495	122,000	59,710	0.4894	0.417	0.341	0.417	0.409	0.422	143,192	0.4170	-2.00%
2024-03-20	0	0.500	0.470	0.500	0.500	0.520	110,000	55,740	0.5067	0.426	0.400	0.426	0.426	0.443	129,108	0.4317	-16.67%
2024-03-19	0	0.600	0.490	0.600	-	-	0	0	-	0.511	0.417	0.511	-	-	0	-	0.00%
2024-03-18	0	0.600	0.480	0.600	-	-	0	0	-	0.511	0.409	0.511	-	-	0	-	0.00%
2024-03-15	0	0.600	0.590	0.600	0.600	0.600	2,000	1,200	0.6000	0.511	0.503	0.511	0.511	0.511	2,347	0.5112	-3.23%
2024-03-14	0	0.620	0.610	0.650	-	-	0	0	-	0.528	0.520	0.554	-	-	0	-	0.00%
2024-03-13	0	0.620	0.620	0.680	-	-	0	0	-	0.528	0.528	0.579	-	-	0	-	0.00%
2024-03-12	0	0.620	0.620	0.660	0.620	0.640	64,000	39,760	0.6213	0.528	0.528	0.562	0.528	0.545	75,117	0.5293	-8.82%
2024-03-11	0	0.680	0.620	0.680	0.600	0.700	144,000	99,780	0.6929	0.579	0.528	0.579	0.511	0.596	169,014	0.5904	0.00%
2024-03-08	0	0.680	0.600	0.680	0.690	0.690	10,000	6,900	0.6900	0.579	0.511	0.579	0.588	0.588	11,737	0.5879	-1.45%
2024-03-07	0	0.690	0.600	0.690	-	-	0	0	-	0.588	0.511	0.588	-	-	0	-	0.00%
2024-03-06	0	0.690	0.600	-	-	-	0	0	-	0.588	0.511	-	-	-	0	-	0.00%
2024-03-05	0	0.690	0.620	-	0.690	0.690	10,000	6,900	0.6900	0.588	0.528	-	0.588	0.588	11,737	0.5879	0.00%
2024-03-04	0	0.690	0.620	0.690	-	-	0	0	-	0.588	0.528	0.588	-	-	0	-	0.00%
2024-03-01	0	0.690	0.610	0.690	-	-	0	0	-	0.588	0.520	0.588	-	-	0	-	0.00%
2024-02-29	0	0.690	0.680	0.690	0.610	0.690	36,000	23,320	0.6478	0.588	0.579	0.588	0.520	0.588	42,254	0.5519	1.47%
2024-02-28	0	0.680	0.680	0.690	0.680	0.690	8,000	5,460	0.6825	0.579	0.579	0.588	0.579	0.588	9,390	0.5815	-1.45%
2024-02-27	0	0.690	0.600	0.690	-	-	0	0	-	0.588	0.511	0.588	-	-	0	-	0.00%
2024-02-26	0	0.690	0.600	0.690	-	-	0	0	-	0.588	0.511	0.588	-	-	0	-	0.00%
2024-02-23	0	0.690	0.610	0.690	-	-	0	0	-	0.588	0.520	0.588	-	-	0	-	0.00%
2024-02-22	0	0.690	0.650	0.690	-	-	0	0	-	0.588	0.554	0.588	-	-	0	-	0.00%
2024-02-21	0	0.690	0.620	0.700	-	-	0	0	-	0.588	0.528	0.596	-	-	0	-	0.00%
2024-02-20	0	0.690	0.600	-	-	-	0	0	-	0.588	0.511	-	-	-	0	-	0.00%
2024-02-19	0	0.690	0.630	0.700	-	-	0	0	-	0.588	0.537	0.596	-	-	0	-	0.00%
2024-02-16	0	0.690	0.600	-	-	-	0	0	-	0.588	0.511	-	-	-	0	-	0.00%
2024-02-15	0	0.690	0.600	-	-	-	0	0	-	0.588	0.511	-	-	-	0	-	0.00%
2024-02-14	0	0.690	0.600	-	-	-	0	0	-	0.588	0.511	-	-	-	0	-	0.00%
2024-02-09	0	0.690	0.600	-	-	-	0	0	-	0.588	0.511	-	-	-	0	-	0.00%
2024-02-08	0	0.690	0.600	-	-	-	0	0	-	0.588	0.511	-	-	-	0	-	0.00%
2024-02-07	0	0.690	0.600	0.700	-	-	0	0	-	0.588	0.511	0.596	-	-	0	-	0.00%
2024-02-06	0	0.690	0.620	-	-	-	0	0	-	0.588	0.528	-	-	-	0	-	0.00%
2024-02-05	0	0.690	0.610	0.700	-	-	0	0	-	0.588	0.520	0.596	-	-	0	-	0.00%
2024-02-02	0	0.690	0.610	0.700	-	-	0	0	-	0.588	0.520	0.596	-	-	0	-	0.00%
2024-02-01	0	0.690	0.580	0.700	-	-	0	0	-	0.588	0.494	0.596	-	-	0	-	0.00%
2024-01-31	0	0.690	0.620	0.700	0.660	0.690	22,000	14,880	0.6764	0.588	0.528	0.596	0.562	0.588	25,822	0.5763	4.55%
2024-01-30	0	0.660	0.650	0.750	0.650	0.680	260,000	175,700	0.6758	0.562	0.554	0.639	0.554	0.579	305,164	0.5758	1.54%
2024-01-29	0	0.650	0.640	0.710	0.570	0.700	34,000	22,260	0.6547	0.554	0.545	0.605	0.486	0.596	39,906	0.5578	-7.14%
2024-01-26	0	0.700	0.700	0.800	0.690	0.700	28,000	19,420	0.6936	0.596	0.596	0.682	0.588	0.596	32,864	0.5909	0.00%
2024-01-25	0	0.700	0.700	0.800	-	-	0	0	-	0.596	0.596	0.682	-	-	0	-	0.00%
2024-01-24	0	0.700	0.700	0.800	-	-	0	0	-	0.596	0.596	0.682	-	-	0	-	0.00%
2024-01-23	0	0.700	0.700	0.800	-	-	0	0	-	0.596	0.596	0.682	-	-	0	-	0.00%
2024-01-22	0	0.700	0.700	0.800	-	-	0	0	-	0.596	0.596	0.682	-	-	0	-	0.00%
2024-01-19	0	0.700	0.630	0.790	-	-	0	0	-	0.596	0.537	0.673	-	-	0	-	0.00%
2024-01-18	0	0.700	0.550	0.720	-	-	0	0	-	0.596	0.469	0.613	-	-	0	-	0.00%
2024-01-17	0	0.700	0.610	0.700	0.690	0.700	10,000	6,920	0.6920	0.596	0.520	0.596	0.588	0.596	11,737	0.5896	0.00%
2024-01-16	0	0.700	0.570	0.800	-	-	0	0	-	0.596	0.486	0.682	-	-	0	-	0.00%
2024-01-15	0	0.700	0.620	0.800	-	-	0	0	-	0.596	0.528	0.682	-	-	0	-	0.00%
2024-01-12	0	0.700	0.610	-	-	-	0	0	-	0.596	0.520	-	-	-	0	-	0.00%
2024-01-11	0	0.700	0.610	-	-	-	0	0	-	0.596	0.520	-	-	-	0	-	0.00%
2024-01-10	0	0.700	0.610	-	-	-	0	0	-	0.596	0.520	-	-	-	0	-	0.00%
2024-01-09	0	0.700	0.610	-	0.700	0.700	20,000	14,000	0.7000	0.596	0.520	-	0.596	0.596	23,474	0.5964	1.45%
2024-01-08	0	0.690	0.610	-	-	-	0	0	-	0.588	0.520	-	-	-	0	-	0.00%
2024-01-05	0	0.690	0.610	-	-	-	0	0	-	0.588	0.520	-	-	-	0	-	0.00%
2024-01-04	0	0.690	0.650	-	0.690	0.690	12,000	8,280	0.6900	0.588	0.554	-	0.588	0.588	14,085	0.5879	0.00%
2024-01-03	0	0.690	0.650	0.690	-	-	0	0	-	0.588	0.554	0.588	-	-	0	-	0.00%
2024-01-02	0	0.690	0.610	0.690	-	-	0	0	-	0.588	0.520	0.588	-	-	0	-	0.00%
2023-12-29	0	0.690	0.680	0.690	-	-	0	0	-	0.588	0.579	0.588	-	-	0	-	0.00%
2023-12-28	0	0.690	0.680	0.800	-	-	0	0	-	0.588	0.579	0.682	-	-	0	-	0.00%
2023-12-27	0	0.690	0.680	0.800	-	-	0	0	-	0.588	0.579	0.682	-	-	0	-	0.00%
2023-12-22	0	0.690	0.690	0.800	-	-	0	0	-	0.588	0.588	0.682	-	-	0	-	0.00%
2023-12-21	0	0.690	0.690	0.770	-	-	0	0	-	0.588	0.588	0.656	-	-	0	-	0.00%
2023-12-20	0	0.690	0.680	0.700	0.690	0.690	8,000	5,520	0.6900	0.588	0.579	0.596	0.588	0.588	9,390	0.5879	1.47%
2023-12-19	0	0.680	0.680	0.800	-	-	18,000	12,240	0.6800	0.579	0.579	0.682	-	-	21,127	0.5794	0.00%
2023-12-18	0	0.680	0.680	0.800	-	-	0	0	-	0.579	0.579	0.682	-	-	0	-	0.00%
2023-12-15	0	0.680	0.680	0.800	-	-	0	0	-	0.579	0.579	0.682	-	-	0	-	0.00%
2023-12-14	0	0.680	0.680	0.800	-	-	0	0	-	0.579	0.579	0.682	-	-	0	-	0.00%
2023-12-13	0	0.680	0.680	0.800	-	-	0	0	-	0.579	0.579	0.682	-	-	0	-	0.00%
2023-12-12	0	0.680	0.680	0.800	-	-	0	0	-	0.579	0.579	0.682	-	-	0	-	0.00%
2023-12-11	0	0.680	0.600	0.800	-	-	0	0	-	0.579	0.511	0.682	-	-	0	-	0.00%
2023-12-08	0	0.680	0.680	0.800	-	-	0	0	-	0.579	0.579	0.682	-	-	0	-	0.00%
2023-12-07	0	0.680	0.680	0.800	0.520	0.680	18,000	10,740	0.5967	0.579	0.579	0.682	0.443	0.579	21,127	0.5084	0.00%
2023-12-06	0	0.680	0.680	0.800	-	-	0	0	-	0.579	0.579	0.682	-	-	0	-	0.00%
2023-12-05	0	0.680	0.680	0.800	-	-	0	0	-	0.579	0.579	0.682	-	-	0	-	0.00%
2023-12-04	0	0.680	0.610	0.800	-	-	0	0	-	0.579	0.520	0.682	-	-	0	-	0.00%
2023-12-01	0	0.680	0.670	0.680	0.670	0.680	18,000	12,180	0.6767	0.579	0.571	0.579	0.571	0.579	21,127	0.5765	0.00%
2023-11-30	0	0.680	0.610	0.680	-	-	0	0	-	0.579	0.520	0.579	-	-	0	-	0.00%
2023-11-29	0	0.680	0.680	0.800	-	-	0	0	-	0.579	0.579	0.682	-	-	0	-	0.00%
2023-11-28	0	0.680	0.680	0.730	-	-	0	0	-	0.579	0.579	0.622	-	-	0	-	4.62%
2023-11-27	0	0.650	0.560	0.650	-	-	0	0	-	0.554	0.477	0.554	-	-	0	-	0.00%
2023-11-24	0	0.650	0.580	0.730	-	-	0	0	-	0.554	0.494	0.622	-	-	0	-	0.00%
2023-11-23	0	0.650	0.650	0.730	-	-	0	0	-	0.554	0.554	0.622	-	-	0	-	0.00%
2023-11-22	0	0.650	0.650	0.730	-	-	0	0	-	0.554	0.554	0.622	-	-	0	-	1.56%
2023-11-21	0	0.640	0.640	0.730	0.640	0.640	4,000	2,560	0.6400	0.545	0.545	0.622	0.545	0.545	4,695	0.5453	6.67%
2023-11-20	0	0.600	0.600	0.630	0.550	0.600	28,000	15,900	0.5679	0.511	0.511	0.537	0.469	0.511	32,864	0.4838	-7.69%
2023-11-17	0	0.650	0.560	0.730	-	-	0	0	-	0.554	0.477	0.622	-	-	0	-	0.00%
2023-11-16	0	0.650	0.550	0.730	-	-	0	0	-	0.554	0.469	0.622	-	-	0	-	0.00%
2023-11-15	0	0.650	0.570	0.730	-	-	0	0	-	0.554	0.486	0.622	-	-	0	-	0.00%
2023-11-14	0	0.650	0.550	0.800	-	-	0	0	-	0.554	0.469	0.682	-	-	0	-	0.00%
2023-11-13	0	0.650	0.550	0.800	-	-	0	0	-	0.554	0.469	0.682	-	-	0	-	0.00%
2023-11-10	0	0.650	0.650	0.800	-	-	0	0	-	0.554	0.554	0.682	-	-	0	-	0.00%
2023-11-09	0	0.650	0.550	0.800	-	-	0	0	-	0.554	0.469	0.682	-	-	0	-	0.00%
2023-11-08	0	0.650	0.550	0.800	-	-	0	0	-	0.554	0.469	0.682	-	-	0	-	0.00%
2023-11-07	0	0.650	0.550	0.800	-	-	0	0	-	0.554	0.469	0.682	-	-	0	-	0.00%
2023-11-06	0	0.650	0.550	0.800	-	-	0	0	-	0.554	0.469	0.682	-	-	0	-	0.00%
2023-11-03	0	0.650	0.550	0.800	-	-	0	0	-	0.554	0.469	0.682	-	-	0	-	0.00%
2023-11-02	0	0.650	0.550	0.800	-	-	0	0	-	0.554	0.469	0.682	-	-	0	-	0.00%
2023-11-01	0	0.650	0.550	0.800	-	-	0	0	-	0.554	0.469	0.682	-	-	0	-	0.00%
2023-10-31	0	0.650	0.550	0.800	-	-	0	0	-	0.554	0.469	0.682	-	-	0	-	0.00%
2023-10-30	0	0.650	0.550	0.780	-	-	0	0	-	0.554	0.469	0.665	-	-	0	-	0.00%
2023-10-27	0	0.650	0.640	0.700	0.650	0.650	22,000	14,300	0.6500	0.554	0.545	0.596	0.554	0.554	25,822	0.5538	10.17%
2023-10-26	0	0.590	0.570	0.790	0.590	0.650	12,000	7,680	0.6400	0.503	0.486	0.673	0.503	0.554	14,085	0.5453	-9.23%
2023-10-25	0	0.650	0.590	0.780	-	-	0	0	-	0.554	0.503	0.665	-	-	0	-	0.00%
2023-10-24	0	0.650	0.550	0.650	-	-	0	0	-	0.554	0.469	0.554	-	-	0	-	0.00%
2023-10-20	0	0.650	0.590	0.800	-	-	0	0	-	0.554	0.503	0.682	-	-	0	-	0.00%
2023-10-19	0	0.650	0.590	0.800	-	-	0	0	-	0.554	0.503	0.682	-	-	0	-	0.00%
2023-10-18	0	0.650	0.590	0.800	-	-	0	0	-	0.554	0.503	0.682	-	-	0	-	0.00%
2023-10-17	0	0.650	0.650	0.800	0.650	0.650	6,000	3,900	0.6500	0.554	0.554	0.682	0.554	0.554	7,042	0.5538	0.00%
2023-10-16	0	0.650	0.590	0.800	-	-	0	0	-	0.554	0.503	0.682	-	-	0	-	0.00%
2023-10-13	0	0.650	0.590	0.800	-	-	0	0	-	0.554	0.503	0.682	-	-	0	-	0.00%
2023-10-12	0	0.650	-	0.790	0.650	0.650	4,000	2,600	0.6500	0.554	-	0.673	0.554	0.554	4,695	0.5538	0.00%
2023-10-11	0	0.650	0.590	0.800	-	-	0	0	-	0.554	0.503	0.682	-	-	0	-	0.00%
2023-10-10	0	0.650	0.590	0.800	-	-	0	0	-	0.554	0.503	0.682	-	-	0	-	0.00%
2023-10-09	0	0.650	0.530	0.800	-	-	0	0	-	0.554	0.452	0.682	-	-	0	-	0.00%
2023-10-06	0	0.650	0.590	0.800	-	-	0	0	-	0.554	0.503	0.682	-	-	0	-	0.00%
2023-10-05	0	0.650	0.590	0.800	-	-	0	0	-	0.554	0.503	0.682	-	-	0	-	0.00%
2023-10-04	0	0.650	0.590	0.800	-	-	0	0	-	0.554	0.503	0.682	-	-	0	-	0.00%
2023-10-03	0	0.650	0.590	0.780	-	-	0	0	-	0.554	0.503	0.665	-	-	0	-	0.00%
2023-09-29	0	0.650	0.650	0.800	0.650	0.650	20,000	13,000	0.6500	0.554	0.554	0.682	0.554	0.554	23,474	0.5538	0.00%
2023-09-28	0	0.650	0.590	0.650	-	-	0	0	-	0.554	0.503	0.554	-	-	0	-	0.00%
2023-09-27	0	0.650	0.590	0.800	-	-	0	0	-	0.554	0.503	0.682	-	-	0	-	0.00%
2023-09-26	0	0.650	0.550	0.800	-	-	0	0	-	0.554	0.469	0.682	-	-	0	-	0.00%
2023-09-25	0	0.650	0.650	0.800	-	-	0	0	-	0.554	0.554	0.682	-	-	0	-	0.00%
2023-09-22	0	0.650	0.650	0.800	-	-	0	0	-	0.554	0.554	0.682	-	-	0	-	0.00%
2023-09-21	0	0.650	0.650	0.780	-	-	0	0	-	0.554	0.554	0.665	-	-	0	-	0.00%
2023-09-20	0	0.650	0.650	0.800	-	-	0	0	-	0.554	0.554	0.682	-	-	0	-	0.00%
2023-09-19	0	0.650	0.650	0.800	-	-	0	0	-	0.554	0.554	0.682	-	-	0	-	0.00%
2023-09-18	0	0.650	0.650	0.660	0.640	0.650	10,000	6,480	0.6480	0.554	0.554	0.562	0.545	0.554	11,737	0.5521	0.00%
2023-09-15	0	0.650	0.590	0.650	-	-	0	0	-	0.554	0.503	0.554	-	-	0	-	0.00%
2023-09-14	0	0.650	0.590	0.660	-	-	0	0	-	0.554	0.503	0.562	-	-	0	-	0.00%
2023-09-13	0	0.650	0.590	0.680	-	-	0	0	-	0.554	0.503	0.579	-	-	0	-	0.00%
2023-09-12	0	0.650	0.590	0.680	-	-	0	0	-	0.554	0.503	0.579	-	-	0	-	0.00%
2023-09-11	0	0.650	0.600	0.680	-	-	0	0	-	0.554	0.511	0.579	-	-	0	-	0.00%
2023-09-07	0	0.650	0.590	0.680	-	-	0	0	-	0.554	0.503	0.579	-	-	0	-	0.00%
2023-09-06	0	0.650	0.600	0.680	-	-	0	0	-	0.554	0.511	0.579	-	-	0	-	0.00%
2023-09-05	0	0.650	0.650	0.680	-	-	0	0	-	0.554	0.554	0.579	-	-	0	-	3.17%
2023-09-04	0	0.630	0.630	0.680	0.610	0.620	10,000	6,180	0.6180	0.537	0.537	0.579	0.520	0.528	11,737	0.5265	0.00%
2023-08-31	0	0.630	0.630	0.680	-	-	2,000	1,240	0.6200	0.537	0.537	0.579	-	-	2,347	0.5282	1.61%
2023-08-30	0	0.620	0.620	0.650	0.620	0.680	14,000	9,100	0.6500	0.528	0.528	0.554	0.528	0.579	16,432	0.5538	-1.59%
2023-08-29	0	0.630	0.630	0.650	0.510	0.600	224,000	134,680	0.6013	0.537	0.537	0.554	0.435	0.511	262,911	0.5123	0.00%
2023-08-28	0	0.630	0.620	0.650	0.630	0.690	632,000	419,900	0.6644	0.537	0.528	0.554	0.537	0.588	741,784	0.5661	-11.27%
2023-08-25	0	0.710	0.680	0.790	-	-	0	0	-	0.605	0.579	0.673	-	-	0	-	0.00%
2023-08-24	0	0.710	0.680	0.800	-	-	0	0	-	0.605	0.579	0.682	-	-	0	-	0.00%
2023-08-23	0	0.710	0.680	0.800	0.700	0.710	22,000	15,420	0.7009	0.605	0.579	0.682	0.596	0.605	25,822	0.5972	1.43%
2023-08-22	0	0.700	0.700	0.800	0.700	0.710	42,000	29,800	0.7095	0.596	0.596	0.682	0.596	0.605	49,296	0.6045	0.00%
2023-08-21	0	0.700	0.680	0.800	0.700	0.710	82,000	58,020	0.7076	0.596	0.579	0.682	0.596	0.605	96,244	0.6028	-1.41%
2023-08-18	0	0.710	0.680	0.730	0.710	0.730	88,000	62,720	0.7127	0.605	0.579	0.622	0.605	0.622	103,286	0.6072	-2.74%
2023-08-17	0	0.730	0.710	0.750	-	-	0	0	-	0.622	0.605	0.639	-	-	0	-	0.00%
2023-08-16	0	0.730	0.710	0.740	0.730	0.730	44,000	32,120	0.7300	0.622	0.605	0.630	0.622	0.622	51,643	0.6220	0.00%
2023-08-15	0	0.730	0.690	0.750	0.680	0.730	278,000	200,480	0.7212	0.622	0.588	0.639	0.579	0.622	326,291	0.6144	-2.67%
2023-08-14	0	0.750	0.680	0.750	-	-	0	0	-	0.639	0.579	0.639	-	-	0	-	0.00%
2023-08-11	0	0.750	0.680	0.820	-	-	0	0	-	0.639	0.579	0.699	-	-	0	-	0.00%
2023-08-10	0	0.750	0.680	0.820	-	-	0	0	-	0.639	0.579	0.699	-	-	0	-	0.00%
2023-08-09	0	0.750	0.710	0.820	0.750	0.750	42,000	31,440	0.7486	0.639	0.605	0.699	0.639	0.639	49,296	0.6378	0.00%
2023-08-08	0	0.750	0.670	0.820	-	-	0	0	-	0.639	0.571	0.699	-	-	0	-	0.00%
2023-08-07	0	0.750	0.670	0.820	-	-	0	0	-	0.639	0.571	0.699	-	-	0	-	0.00%
2023-08-04	0	0.750	0.690	0.900	0.650	0.750	136,000	96,380	0.7087	0.639	0.588	0.767	0.554	0.639	159,624	0.6038	0.00%
2023-08-03	0	0.750	0.710	0.900	-	-	0	0	-	0.639	0.605	0.767	-	-	0	-	0.00%
2023-08-02	0	0.750	0.720	0.750	0.740	0.750	56,000	41,940	0.7489	0.639	0.613	0.639	0.630	0.639	65,728	0.6381	2.74%
2023-08-01	0	0.730	0.710	0.900	0.730	0.730	50,000	36,500	0.7300	0.622	0.605	0.767	0.622	0.622	58,685	0.6220	-2.67%
2023-07-31	0	0.750	0.750	0.900	0.720	0.750	68,000	50,940	0.7491	0.639	0.639	0.767	0.613	0.639	79,812	0.6382	0.00%
2023-07-28	0	0.750	0.680	0.750	-	-	0	0	-	0.639	0.579	0.639	-	-	0	-	0.00%
2023-07-27	0	0.750	0.700	0.750	0.670	0.760	54,000	40,800	0.7556	0.639	0.596	0.639	0.571	0.648	63,380	0.6437	1.35%
2023-07-26	0	0.740	0.700	0.760	-	-	0	0	-	0.630	0.596	0.648	-	-	0	-	0.00%
2023-07-25	0	0.740	0.710	0.760	-	-	0	0	-	0.630	0.605	0.648	-	-	0	-	0.00%
2023-07-24	0	0.740	0.710	0.760	-	-	0	0	-	0.630	0.605	0.648	-	-	0	-	0.00%
2023-07-21	0	0.740	0.740	0.770	0.710	0.740	24,000	17,700	0.7375	0.630	0.630	0.656	0.605	0.630	28,169	0.6284	0.00%
2023-07-20	0	0.740	0.660	0.770	-	-	0	0	-	0.630	0.562	0.656	-	-	0	-	0.00%
2023-07-19	0	0.740	0.700	0.740	0.660	0.760	30,000	21,840	0.7280	0.630	0.596	0.630	0.562	0.648	35,211	0.6203	0.00%
2023-07-18	0	0.740	0.660	0.760	-	-	0	0	-	0.630	0.562	0.648	-	-	0	-	0.00%
2023-07-14	0	0.740	0.740	0.770	0.680	0.740	76,000	56,120	0.7384	0.630	0.630	0.656	0.579	0.630	89,202	0.6291	0.00%
2023-07-13	0	0.740	0.730	0.740	0.650	0.740	78,000	57,440	0.7364	0.630	0.622	0.630	0.554	0.630	91,549	0.6274	5.71%
2023-07-12	0	0.700	0.650	0.740	0.620	0.700	12,000	8,240	0.6867	0.596	0.554	0.630	0.528	0.596	14,085	0.5850	2.94%
2023-07-11	0	0.680	0.680	0.740	0.670	0.700	10,000	6,760	0.6760	0.579	0.579	0.630	0.571	0.596	11,737	0.5760	-8.11%
2023-07-10	0	0.740	0.710	0.750	-	-	0	0	-	0.630	0.605	0.639	-	-	0	-	0.00%
2023-07-07	0	0.740	0.700	0.740	-	-	0	0	-	0.630	0.596	0.630	-	-	0	-	-1.33%
2023-07-06	0	0.750	0.700	0.770	-	-	0	0	-	0.639	0.596	0.656	-	-	0	-	0.00%
2023-07-05	0	0.750	0.700	0.770	-	-	0	0	-	0.639	0.596	0.656	-	-	0	-	0.00%
2023-07-04	0	0.750	0.700	0.780	-	-	0	0	-	0.639	0.596	0.665	-	-	0	-	0.00%
2023-07-03	0	0.750	0.700	0.750	-	-	0	0	-	0.639	0.596	0.639	-	-	0	-	0.00%
2023-06-30	0	0.750	0.700	0.750	-	-	0	0	-	0.639	0.596	0.639	-	-	0	-	0.00%
2023-06-29	0	0.750	0.750	0.890	-	-	0	0	-	0.639	0.639	0.758	-	-	0	-	4.17%
2023-06-28	0	0.720	0.710	0.780	-	-	0	0	-	0.613	0.605	0.665	-	-	0	-	0.00%
2023-06-27	0	0.720	0.700	0.710	-	-	0	0	-	0.613	0.596	0.605	-	-	0	-	-4.00%
2023-06-26	0	0.750	0.700	0.750	-	-	0	0	-	0.639	0.596	0.639	-	-	0	-	0.00%
2023-06-23	0	0.750	0.680	0.760	0.720	0.790	74,000	54,080	0.7308	0.639	0.579	0.648	0.613	0.673	86,854	0.6227	4.17%
2023-06-21	0	0.720	0.680	0.720	0.700	0.750	30,000	22,120	0.7373	0.613	0.579	0.613	0.596	0.639	35,211	0.6282	-2.70%
2023-06-20	0	0.740	0.700	0.850	-	-	0	0	-	0.630	0.596	0.724	-	-	0	-	0.00%
2023-06-19	0	0.740	0.700	0.930	-	-	0	0	-	0.630	0.596	0.792	-	-	0	-	0.00%
2023-06-16	0	0.740	0.710	0.950	0.720	0.770	52,000	38,320	0.7369	0.630	0.605	0.809	0.613	0.656	61,033	0.6279	-2.63%
2023-06-15	0	0.790	0.720	-	-	-	0	0	-	0.648	0.590	-	-	-	0	-	0.00%
2023-06-14	0	0.790	0.720	-	-	-	0	0	-	0.648	0.590	-	-	-	0	-	0.00%
2023-06-13	0	0.790	0.730	-	-	-	0	0	-	0.648	0.598	-	-	-	0	-	0.00%
2023-06-12	0	0.790	0.730	-	-	-	0	0	-	0.648	0.598	-	-	-	0	-	0.00%
2023-06-09	0	0.790	0.730	0.800	0.700	0.790	308,000	223,060	0.7242	0.648	0.598	0.656	0.574	0.648	375,772	0.5936	2.60%
2023-06-08	0	0.770	0.700	0.790	-	-	0	0	-	0.631	0.574	0.648	-	-	0	-	0.00%
2023-06-07	0	0.770	0.700	0.800	-	-	0	0	-	0.631	0.574	0.656	-	-	0	-	0.00%
2023-06-06	0	0.770	0.700	0.800	-	-	0	0	-	0.631	0.574	0.656	-	-	0	-	0.00%
2023-06-05	0	0.770	0.700	0.770	0.780	0.780	2,000	1,560	0.7800	0.631	0.574	0.631	0.639	0.639	2,440	0.6393	4.05%
2023-06-02	0	0.740	0.730	0.790	0.740	0.740	60,000	44,400	0.7400	0.607	0.598	0.648	0.607	0.607	73,202	0.6065	-5.13%
2023-06-01	0	0.780	0.700	0.820	-	-	0	0	-	0.639	0.574	0.672	-	-	0	-	0.00%
2023-05-31	0	0.780	0.750	0.790	-	-	0	0	-	0.639	0.615	0.648	-	-	0	-	0.00%
2023-05-30	0	0.780	0.700	0.790	0.700	0.790	24,000	18,420	0.7675	0.639	0.574	0.648	0.574	0.648	29,281	0.6291	2.63%
2023-05-29	0	0.760	0.760	0.820	-	-	0	0	-	0.623	0.623	0.672	-	-	0	-	1.33%
2023-05-25	0	0.750	0.740	0.820	0.700	0.780	362,000	267,960	0.7402	0.615	0.607	0.672	0.574	0.639	441,654	0.6067	-3.85%
2023-05-24	0	0.780	0.700	0.860	-	-	0	0	-	0.639	0.574	0.705	-	-	0	-	0.00%
2023-05-23	0	0.780	0.700	0.860	-	-	0	0	-	0.639	0.574	0.705	-	-	0	-	0.00%
2023-05-22	0	0.780	0.700	0.850	-	-	0	0	-	0.639	0.574	0.697	-	-	0	-	0.00%
2023-05-19	0	0.780	0.700	0.860	-	-	0	0	-	0.639	0.574	0.705	-	-	0	-	0.00%
2023-05-18	0	0.780	0.720	0.850	0.730	0.800	12,000	9,300	0.7750	0.639	0.590	0.697	0.598	0.656	14,640	0.6352	0.00%
2023-05-17	0	0.780	0.700	0.870	-	-	0	0	-	0.639	0.574	0.713	-	-	0	-	0.00%
2023-05-16	0	0.780	0.720	0.840	0.700	0.780	16,000	12,020	0.7513	0.639	0.590	0.689	0.574	0.639	19,521	0.6158	4.00%
2023-05-15	0	0.750	0.700	0.750	-	-	0	0	-	0.615	0.574	0.615	-	-	0	-	0.00%
2023-05-12	0	0.750	0.700	-	-	-	0	0	-	0.615	0.574	-	-	-	0	-	0.00%
2023-05-11	0	0.750	0.700	0.750	0.680	0.760	24,000	18,040	0.7517	0.615	0.574	0.615	0.557	0.623	29,281	0.6161	1.35%
2023-05-10	0	0.740	0.690	0.740	-	-	0	0	-	0.607	0.566	0.607	-	-	0	-	-2.63%
2023-05-09	0	0.760	0.700	0.850	0.690	0.850	8,000	6,160	0.7700	0.623	0.574	0.697	0.566	0.697	9,760	0.6311	2.70%
2023-05-08	0	0.740	0.670	0.740	-	-	0	0	-	0.607	0.549	0.607	-	-	0	-	-2.63%
2023-05-05	0	0.760	0.700	0.760	-	-	0	0	-	0.623	0.574	0.623	-	-	0	-	-2.56%
2023-05-04	0	0.780	0.720	0.780	0.660	0.780	208,000	158,880	0.7638	0.639	0.590	0.639	0.541	0.639	253,768	0.6261	-1.27%
2023-05-03	0	0.790	0.670	0.790	-	-	0	0	-	0.648	0.549	0.648	-	-	0	-	0.00%
2023-05-02	0	0.790	0.680	0.890	-	-	0	0	-	0.648	0.557	0.729	-	-	0	-	0.00%
2023-04-28	0	0.790	0.680	0.790	-	-	0	0	-	0.648	0.557	0.648	-	-	0	-	0.00%
2023-04-27	0	0.790	0.680	0.790	0.790	0.790	200,000	158,000	0.7900	0.648	0.557	0.648	0.648	0.648	244,008	0.6475	0.00%
2023-04-26	0	0.790	0.680	0.860	-	-	0	0	-	0.648	0.557	0.705	-	-	0	-	0.00%
2023-04-25	0	0.790	0.680	0.860	-	-	0	0	-	0.648	0.557	0.705	-	-	0	-	0.00%
2023-04-24	0	0.790	0.680	0.860	-	-	0	0	-	0.648	0.557	0.705	-	-	0	-	0.00%
2023-04-21	0	0.790	0.660	0.870	-	-	0	0	-	0.648	0.541	0.713	-	-	0	-	0.00%
2023-04-20	0	0.790	0.660	0.890	-	-	0	0	-	0.648	0.541	0.729	-	-	0	-	0.00%
2023-04-19	0	0.790	0.720	0.850	-	-	0	0	-	0.648	0.590	0.697	-	-	0	-	0.00%
2023-04-18	0	0.790	0.680	0.800	-	-	0	0	-	0.648	0.557	0.656	-	-	0	-	0.00%
2023-04-17	0	0.790	0.660	0.820	-	-	0	0	-	0.648	0.541	0.672	-	-	0	-	0.00%
2023-04-14	0	0.790	0.750	0.800	0.660	0.800	92,000	73,300	0.7967	0.648	0.615	0.656	0.541	0.656	112,244	0.6530	0.00%
2023-04-13	0	0.790	0.660	0.790	-	-	0	0	-	0.648	0.541	0.648	-	-	0	-	0.00%
2023-04-12	0	0.790	0.720	0.850	-	-	0	0	-	0.648	0.590	0.697	-	-	0	-	0.00%
2023-04-11	0	0.790	0.660	0.890	-	-	0	0	-	0.648	0.541	0.729	-	-	0	-	0.00%
2023-04-06	0	0.790	0.660	0.850	-	-	0	0	-	0.648	0.541	0.697	-	-	0	-	0.00%
2023-04-04	0	0.790	0.660	0.890	-	-	0	0	-	0.648	0.541	0.729	-	-	0	-	0.00%
2023-04-03	0	0.790	0.670	0.790	0.800	0.800	2,000	1,600	0.8000	0.648	0.549	0.648	0.656	0.656	2,440	0.6557	3.95%
2023-03-31	0	0.760	0.660	0.760	0.770	0.770	28,000	21,560	0.7700	0.623	0.541	0.623	0.631	0.631	34,161	0.6311	0.00%
2023-03-30	0	0.760	0.660	0.770	-	-	0	0	-	0.623	0.541	0.631	-	-	0	-	0.00%
2023-03-29	0	0.760	0.660	0.770	-	-	0	0	-	0.623	0.541	0.631	-	-	0	-	0.00%
2023-03-28	0	0.760	0.530	0.760	0.770	0.770	50,000	38,500	0.7700	0.623	0.434	0.623	0.631	0.631	61,002	0.6311	-1.30%
2023-03-27	0	0.770	0.690	0.780	-	-	0	0	-	0.631	0.566	0.639	-	-	0	-	0.00%
2023-03-24	0	0.770	0.710	0.770	-	-	0	0	-	0.631	0.582	0.631	-	-	0	-	0.00%
2023-03-23	0	0.770	0.710	0.780	0.770	0.770	360,000	277,200	0.7700	0.631	0.582	0.639	0.631	0.631	439,214	0.6311	4.05%
2023-03-22	0	0.740	0.710	0.750	0.740	0.780	648,000	496,060	0.7655	0.607	0.582	0.615	0.607	0.639	790,586	0.6275	-7.50%
2023-03-21	0	0.800	0.750	0.800	-	-	0	0	-	0.656	0.615	0.656	-	-	0	-	0.00%
2023-03-20	0	0.800	0.670	0.880	0.800	0.800	10,000	8,000	0.8000	0.656	0.549	0.721	0.656	0.656	12,200	0.6557	0.00%
2023-03-17	0	0.800	0.680	0.890	-	-	0	0	-	0.656	0.557	0.729	-	-	0	-	0.00%
2023-03-16	0	0.800	0.760	0.880	0.720	0.890	24,000	20,840	0.8683	0.656	0.623	0.721	0.590	0.729	29,281	0.7117	0.00%
2023-03-15	0	0.800	0.730	0.800	0.740	0.830	316,000	247,540	0.7834	0.656	0.598	0.656	0.607	0.680	385,532	0.6421	-6.98%
2023-03-14	0	0.860	0.830	1.000	0.830	0.860	14,000	11,960	0.8543	0.705	0.680	0.820	0.680	0.705	17,081	0.7002	1.18%
2023-03-13	0	0.850	0.830	0.860	0.850	0.880	130,000	111,420	0.8571	0.697	0.680	0.705	0.697	0.721	158,605	0.7025	-1.16%
2023-03-10	0	0.860	0.830	0.860	-	-	0	0	-	0.705	0.680	0.705	-	-	0	-	-1.15%
2023-03-09	0	0.870	0.830	0.880	0.800	0.880	52,000	44,820	0.8619	0.713	0.680	0.721	0.656	0.721	63,442	0.7065	2.35%
2023-03-08	0	0.850	0.840	0.900	0.850	0.860	12,000	10,300	0.8583	0.697	0.689	0.738	0.697	0.705	14,640	0.7035	-1.16%
2023-03-07	0	0.860	0.840	0.980	-	-	0	0	-	0.705	0.689	0.803	-	-	0	-	0.00%
2023-03-06	0	0.860	0.840	0.970	0.860	0.860	10,000	8,600	0.8600	0.705	0.689	0.795	0.705	0.705	12,200	0.7049	1.18%
2023-03-03	0	0.850	0.840	0.870	0.850	0.870	82,000	69,740	0.8505	0.697	0.689	0.713	0.697	0.713	100,043	0.6971	1.19%
2023-03-02	0	0.840	0.810	0.870	-	-	0	0	-	0.689	0.664	0.713	-	-	0	-	0.00%
2023-03-01	0	0.840	0.830	0.870	0.840	0.870	94,000	79,040	0.8409	0.689	0.680	0.713	0.689	0.713	114,684	0.6892	-1.18%
2023-02-28	0	0.850	0.840	0.870	0.850	0.880	130,000	110,880	0.8529	0.697	0.689	0.713	0.697	0.721	158,605	0.6991	-1.16%
2023-02-27	0	0.860	0.860	0.900	0.850	0.880	36,000	30,720	0.8533	0.705	0.705	0.738	0.697	0.721	43,921	0.6994	1.18%
2023-02-24	0	0.850	0.840	0.900	0.850	0.880	112,000	95,680	0.8543	0.697	0.689	0.738	0.697	0.721	136,644	0.7002	-3.41%
2023-02-23	0	0.880	0.870	0.890	0.850	0.880	48,000	41,040	0.8550	0.721	0.713	0.729	0.697	0.721	58,562	0.7008	-2.22%
2023-02-22	0	0.900	0.840	0.900	0.850	0.910	40,000	34,120	0.8530	0.738	0.689	0.738	0.697	0.746	48,802	0.6992	2.27%
2023-02-21	0	0.880	0.880	0.910	0.850	0.900	88,000	75,400	0.8568	0.721	0.721	0.746	0.697	0.738	107,363	0.7023	3.53%
2023-02-20	0	0.850	0.830	0.880	-	-	0	0	-	0.697	0.680	0.721	-	-	0	-	0.00%
2023-02-17	0	0.850	0.840	0.850	-	-	0	0	-	0.697	0.689	0.697	-	-	0	-	0.00%
2023-02-16	0	0.850	0.830	0.850	0.830	0.850	100,000	84,960	0.8496	0.697	0.680	0.697	0.680	0.697	122,004	0.6964	0.00%
2023-02-15	0	0.850	0.840	0.850	0.850	0.870	88,000	75,720	0.8605	0.697	0.689	0.697	0.697	0.713	107,363	0.7053	-5.56%
2023-02-14	0	0.900	0.900	1.020	0.870	0.910	104,000	92,840	0.8927	0.738	0.738	0.836	0.713	0.746	126,884	0.7317	2.27%
2023-02-13	0	0.880	0.860	0.960	-	-	0	0	-	0.721	0.705	0.787	-	-	0	-	0.00%
2023-02-10	0	0.880	0.870	0.960	-	-	0	0	-	0.721	0.713	0.787	-	-	0	-	0.00%
2023-02-09	0	0.880	0.850	0.960	-	-	0	0	-	0.721	0.697	0.787	-	-	0	-	0.00%
2023-02-08	0	0.880	0.880	0.950	0.830	0.840	8,000	6,700	0.8375	0.721	0.721	0.779	0.680	0.689	9,760	0.6865	0.00%
2023-02-07	0	0.880	0.840	0.960	-	-	0	0	-	0.721	0.689	0.787	-	-	0	-	0.00%
2023-02-06	0	0.880	0.880	1.000	0.840	0.840	28,000	23,520	0.8400	0.721	0.721	0.820	0.689	0.689	34,161	0.6885	0.00%
2023-02-03	0	0.880	0.880	1.050	0.870	0.870	70,000	60,900	0.8700	0.721	0.721	0.861	0.713	0.713	85,403	0.7131	0.00%
2023-02-02	0	0.880	0.860	1.050	-	-	0	0	-	0.721	0.705	0.861	-	-	0	-	0.00%
2023-02-01	0	0.880	0.880	0.990	0.840	0.900	76,000	68,280	0.8984	0.721	0.721	0.811	0.689	0.738	92,723	0.7364	3.53%
2023-01-31	0	0.850	0.850	0.900	0.830	0.830	62,000	53,860	0.8687	0.697	0.697	0.738	0.680	0.680	75,642	0.7120	-3.41%
2023-01-30	0	0.880	0.850	0.880	-	-	60,000	52,200	0.8700	0.721	0.697	0.721	-	-	73,202	0.7131	0.00%
2023-01-27	0	0.880	0.850	0.880	0.850	0.890	56,000	49,240	0.8793	0.721	0.697	0.721	0.697	0.729	68,322	0.7207	0.00%
2023-01-26	0	0.880	0.880	0.900	0.870	0.880	176,000	154,440	0.8775	0.721	0.721	0.738	0.713	0.721	214,727	0.7192	1.15%
2023-01-20	0	0.870	0.800	0.870	0.870	0.870	2,000	1,740	0.8700	0.713	0.656	0.713	0.713	0.713	2,440	0.7131	2.35%
2023-01-19	0	0.850	0.790	0.870	-	-	0	0	-	0.697	0.648	0.713	-	-	0	-	0.00%
2023-01-18	0	0.850	0.790	0.870	-	-	0	0	-	0.697	0.648	0.713	-	-	0	-	0.00%
2023-01-17	0	0.850	0.790	0.870	-	-	0	0	-	0.697	0.648	0.713	-	-	0	-	0.00%
2023-01-16	0	0.850	0.790	0.870	-	-	0	0	-	0.697	0.648	0.713	-	-	0	-	0.00%
2023-01-13	0	0.850	0.800	0.850	-	-	0	0	-	0.697	0.656	0.697	-	-	0	-	0.00%
2023-01-12	0	0.850	0.800	0.850	0.850	0.850	8,000	6,800	0.8500	0.697	0.656	0.697	0.697	0.697	9,760	0.6967	0.00%
2023-01-11	0	0.850	0.800	0.850	-	-	0	0	-	0.697	0.656	0.697	-	-	0	-	0.00%
2023-01-10	0	0.850	0.810	0.850	0.780	0.860	642,000	516,760	0.8049	0.697	0.664	0.697	0.639	0.705	783,265	0.6598	6.25%
2023-01-09	0	0.800	0.780	0.800	0.780	0.800	404,000	322,320	0.7978	0.656	0.639	0.656	0.639	0.656	492,896	0.6539	-4.76%
2023-01-06	0	0.840	0.770	0.840	-	-	0	0	-	0.689	0.631	0.689	-	-	0	-	0.00%
2023-01-05	0	0.840	0.770	0.840	-	-	0	0	-	0.689	0.631	0.689	-	-	0	-	-1.18%
2023-01-04	0	0.850	0.820	0.860	-	-	0	0	-	0.697	0.672	0.705	-	-	0	-	0.00%
2023-01-03	0	0.850	0.770	0.850	-	-	0	0	-	0.697	0.631	0.697	-	-	0	-	0.00%
2022-12-30	0	0.850	0.770	0.850	-	-	0	0	-	0.697	0.631	0.697	-	-	0	-	0.00%
2022-12-29	0	0.850	0.770	0.860	-	-	0	0	-	0.697	0.631	0.705	-	-	0	-	0.00%
2022-12-28	0	0.850	0.770	0.870	-	-	0	0	-	0.697	0.631	0.713	-	-	0	-	0.00%
2022-12-23	0	0.850	0.770	0.850	-	-	0	0	-	0.697	0.631	0.697	-	-	0	-	0.00%
2022-12-22	0	0.850	0.850	0.860	-	-	0	0	-	0.697	0.697	0.705	-	-	0	-	0.00%
2022-12-21	0	0.850	0.770	0.860	-	-	0	0	-	0.697	0.631	0.705	-	-	0	-	0.00%
2022-12-20	0	0.850	0.770	0.870	-	-	0	0	-	0.697	0.631	0.713	-	-	0	-	0.00%
2022-12-19	0	0.850	0.770	0.850	0.850	0.850	14,000	11,900	0.8500	0.697	0.631	0.697	0.697	0.697	17,081	0.6967	3.66%
2022-12-16	0	0.820	0.810	0.820	0.800	0.820	6,000	4,880	0.8133	0.672	0.664	0.672	0.656	0.672	7,320	0.6666	2.50%
2022-12-15	0	0.800	0.760	0.900	-	-	0	0	-	0.656	0.623	0.738	-	-	0	-	0.00%
2022-12-14	0	0.800	0.800	0.850	0.800	0.810	406,000	324,840	0.8001	0.656	0.656	0.697	0.656	0.664	495,336	0.6558	-3.61%
2022-12-13	0	0.830	0.750	0.850	-	-	0	0	-	0.680	0.615	0.697	-	-	0	-	0.00%
2022-12-12	0	0.830	0.770	0.850	-	-	0	0	-	0.680	0.631	0.697	-	-	0	-	0.00%
2022-12-09	0	0.830	0.790	0.850	-	-	0	0	-	0.680	0.648	0.697	-	-	0	-	0.00%
2022-12-08	0	0.830	0.790	0.840	-	-	0	0	-	0.680	0.648	0.689	-	-	0	-	0.00%
2022-12-07	0	0.830	0.810	0.850	-	-	0	0	-	0.680	0.664	0.697	-	-	0	-	0.00%
2022-12-06	0	0.830	0.790	0.840	-	-	0	0	-	0.680	0.648	0.689	-	-	0	-	0.00%
2022-12-05	0	0.830	0.820	0.840	0.810	0.830	392,000	321,420	0.8199	0.680	0.672	0.689	0.664	0.680	478,255	0.6721	0.00%
2022-12-02	0	0.830	0.790	0.850	-	-	0	0	-	0.680	0.648	0.697	-	-	0	-	0.00%
2022-12-01	0	0.830	0.790	0.830	-	-	0	0	-	0.680	0.648	0.680	-	-	0	-	-1.19%
2022-11-30	0	0.840	0.790	0.900	-	-	0	0	-	0.689	0.648	0.738	-	-	0	-	0.00%
2022-11-29	0	0.840	0.790	0.840	-	-	0	0	-	0.689	0.648	0.689	-	-	0	-	0.00%
2022-11-28	0	0.840	0.790	0.880	-	-	0	0	-	0.689	0.648	0.721	-	-	0	-	0.00%
2022-11-25	0	0.840	0.790	0.880	-	-	0	0	-	0.689	0.648	0.721	-	-	0	-	0.00%
2022-11-24	0	0.840	0.790	0.880	-	-	0	0	-	0.689	0.648	0.721	-	-	0	-	0.00%
2022-11-23	0	0.840	0.790	0.880	-	-	0	0	-	0.689	0.648	0.721	-	-	0	-	0.00%
2022-11-22	0	0.840	0.790	0.880	-	-	0	0	-	0.689	0.648	0.721	-	-	0	-	0.00%
2022-11-21	0	0.840	0.790	0.900	-	-	0	0	-	0.689	0.648	0.738	-	-	0	-	0.00%
2022-11-18	0	0.840	0.840	0.880	0.840	0.840	4,000	3,360	0.8400	0.689	0.689	0.721	0.689	0.689	4,880	0.6885	0.00%
2022-11-17	0	0.840	0.770	0.880	-	-	0	0	-	0.689	0.631	0.721	-	-	0	-	0.00%
2022-11-16	0	0.840	0.770	0.840	-	-	0	0	-	0.689	0.631	0.689	-	-	0	-	0.00%
2022-11-15	0	0.840	0.770	0.850	-	-	0	0	-	0.689	0.631	0.697	-	-	0	-	0.00%
2022-11-14	0	0.840	0.780	0.840	0.790	0.850	40,000	31,720	0.7930	0.689	0.639	0.689	0.648	0.697	48,802	0.6500	-1.18%
2022-11-11	0	0.850	0.780	0.870	-	-	0	0	-	0.697	0.639	0.713	-	-	0	-	0.00%
2022-11-10	0	0.850	0.780	0.900	-	-	0	0	-	0.697	0.639	0.738	-	-	0	-	0.00%
2022-11-09	0	0.850	0.780	0.850	-	-	0	0	-	0.697	0.639	0.697	-	-	0	-	0.00%
2022-11-08	0	0.850	0.780	0.850	-	-	0	0	-	0.697	0.639	0.697	-	-	0	-	0.00%
2022-11-07	0	0.850	0.780	0.860	-	-	0	0	-	0.697	0.639	0.705	-	-	0	-	0.00%
2022-11-04	0	0.850	0.780	0.850	-	-	0	0	-	0.697	0.639	0.697	-	-	0	-	0.00%
2022-11-03	0	0.850	0.780	0.850	-	-	0	0	-	0.697	0.639	0.697	-	-	0	-	0.00%
2022-11-02	0	0.850	0.800	0.850	-	-	0	0	-	0.697	0.656	0.697	-	-	0	-	0.00%
2022-11-01	0	0.850	0.800	0.860	-	-	0	0	-	0.697	0.656	0.705	-	-	0	-	0.00%
2022-10-31	0	0.850	0.800	0.850	-	-	0	0	-	0.697	0.656	0.697	-	-	0	-	0.00%
2022-10-28	0	0.850	0.800	0.880	-	-	0	0	-	0.697	0.656	0.721	-	-	0	-	0.00%
2022-10-27	0	0.850	0.800	0.860	-	-	0	0	-	0.697	0.656	0.705	-	-	0	-	0.00%
2022-10-26	0	0.850	0.800	0.850	-	-	0	0	-	0.697	0.656	0.697	-	-	0	-	0.00%
2022-10-25	0	0.850	0.810	0.880	-	-	0	0	-	0.697	0.664	0.721	-	-	0	-	0.00%
2022-10-24	0	0.850	0.810	0.850	0.850	0.850	6,000	5,100	0.8500	0.697	0.664	0.697	0.697	0.697	7,320	0.6967	-1.16%
2022-10-21	0	0.860	0.810	0.880	-	-	0	0	-	0.705	0.664	0.721	-	-	0	-	0.00%
2022-10-20	0	0.860	0.810	0.860	0.860	0.860	2,000	1,720	0.8600	0.705	0.664	0.705	0.705	0.705	2,440	0.7049	6.17%
2022-10-19	0	0.810	0.800	0.860	0.810	0.870	46,000	38,280	0.8322	0.664	0.656	0.705	0.664	0.713	56,122	0.6821	-6.90%
2022-10-18	0	0.870	0.810	0.850	-	-	0	0	-	0.713	0.664	0.697	-	-	0	-	-1.14%
2022-10-17	0	0.880	0.800	0.890	-	-	0	0	-	0.721	0.656	0.729	-	-	0	-	0.00%
2022-10-14	0	0.880	0.800	0.880	-	-	0	0	-	0.721	0.656	0.721	-	-	0	-	0.00%
2022-10-13	0	0.880	0.850	0.880	0.850	0.880	28,000	24,160	0.8629	0.721	0.697	0.721	0.697	0.721	34,161	0.7072	0.00%
2022-10-12	0	0.880	0.800	0.880	0.800	0.880	90,000	72,160	0.8018	0.721	0.656	0.721	0.656	0.721	109,804	0.6572	2.33%
2022-10-11	0	0.860	0.810	0.860	0.800	0.880	26,000	22,400	0.8615	0.705	0.664	0.705	0.656	0.721	31,721	0.7062	-2.27%
2022-10-10	0	0.880	0.850	0.880	0.800	0.900	60,000	53,640	0.8940	0.721	0.697	0.721	0.656	0.738	73,202	0.7328	0.00%
2022-10-07	0	0.880	0.850	0.900	-	-	0	0	-	0.721	0.697	0.738	-	-	0	-	0.00%
2022-10-06	0	0.880	0.790	0.900	-	-	0	0	-	0.721	0.648	0.738	-	-	0	-	0.00%
2022-10-05	0	0.880	0.800	0.880	-	-	0	0	-	0.721	0.656	0.721	-	-	0	-	0.00%
2022-10-03	0	0.880	0.850	0.900	0.880	0.880	16,000	14,080	0.8800	0.721	0.697	0.738	0.721	0.721	19,521	0.7213	-1.12%
2022-09-30	0	0.890	0.820	0.900	0.800	0.890	24,000	19,920	0.8300	0.729	0.672	0.738	0.656	0.729	29,281	0.6803	1.14%
2022-09-29	0	0.880	0.870	0.900	0.880	0.880	88,000	77,440	0.8800	0.721	0.713	0.738	0.721	0.721	107,363	0.7213	0.00%
2022-09-28	0	0.880	0.870	0.880	0.870	0.890	44,000	38,860	0.8832	0.721	0.713	0.721	0.713	0.729	53,682	0.7239	0.00%
2022-09-27	0	0.880	0.860	0.900	0.830	0.900	160,000	140,440	0.8778	0.721	0.705	0.738	0.680	0.738	195,206	0.7194	-1.12%
2022-09-26	0	0.890	0.880	0.890	0.870	0.900	188,000	165,460	0.8801	0.729	0.721	0.729	0.713	0.738	229,367	0.7214	-1.11%
2022-09-23	0	0.900	0.890	0.970	-	-	0	0	-	0.738	0.729	0.795	-	-	0	-	0.00%
2022-09-22	0	0.900	0.900	0.970	-	-	0	0	-	0.738	0.738	0.795	-	-	0	-	0.00%
2022-09-21	0	0.900	0.860	0.970	-	-	0	0	-	0.738	0.705	0.795	-	-	0	-	0.00%
2022-09-20	0	0.900	0.860	0.970	-	-	0	0	-	0.738	0.705	0.795	-	-	0	-	0.00%
2022-09-19	0	0.900	0.820	0.970	-	-	0	0	-	0.738	0.672	0.795	-	-	0	-	0.00%
2022-09-16	0	0.900	0.900	0.970	-	-	0	0	-	0.738	0.738	0.795	-	-	0	-	0.00%
2022-09-15	0	0.900	0.900	0.910	0.900	0.910	94,000	85,500	0.9096	0.738	0.738	0.746	0.738	0.746	114,684	0.7455	0.00%
2022-09-14	0	0.900	0.830	0.980	0.900	0.900	80,000	72,000	0.9000	0.738	0.680	0.803	0.738	0.738	97,603	0.7377	-1.10%
2022-09-13	0	0.910	0.830	0.980	-	-	0	0	-	0.746	0.680	0.803	-	-	0	-	0.00%
2022-09-09	0	0.910	0.830	0.970	-	-	0	0	-	0.746	0.680	0.795	-	-	0	-	0.00%
2022-09-08	0	0.910	0.830	0.970	-	-	0	0	-	0.746	0.680	0.795	-	-	0	-	0.00%
2022-09-07	0	0.910	0.870	0.970	-	-	0	0	-	0.746	0.713	0.795	-	-	0	-	0.00%
2022-09-06	0	0.910	0.860	0.970	-	-	0	0	-	0.746	0.705	0.795	-	-	0	-	0.00%
2022-09-05	0	0.910	0.830	0.970	-	-	0	0	-	0.746	0.680	0.795	-	-	0	-	0.00%
2022-09-02	0	0.910	0.860	0.970	-	-	0	0	-	0.746	0.705	0.795	-	-	0	-	0.00%
2022-09-01	0	0.910	0.860	0.980	-	-	0	0	-	0.746	0.705	0.803	-	-	0	-	0.00%
2022-08-31	0	0.910	0.880	0.970	-	-	0	0	-	0.746	0.721	0.795	-	-	0	-	0.00%
2022-08-30	0	0.910	0.860	0.950	-	-	0	0	-	0.746	0.705	0.779	-	-	0	-	0.00%
2022-08-29	0	0.910	0.910	0.920	0.910	0.910	24,000	21,840	0.9100	0.746	0.746	0.754	0.746	0.746	29,281	0.7459	0.00%
2022-08-26	0	0.910	0.900	0.910	-	-	0	0	-	0.746	0.738	0.746	-	-	0	-	0.00%
2022-08-25	0	0.910	0.880	0.920	-	-	0	0	-	0.746	0.721	0.754	-	-	0	-	0.00%
2022-08-24	0	0.910	0.910	0.920	0.880	0.920	26,000	23,040	0.8862	0.746	0.746	0.754	0.721	0.754	31,721	0.7263	-1.09%
2022-08-23	0	0.920	0.900	0.920	0.900	0.980	138,000	127,020	0.9204	0.754	0.738	0.754	0.738	0.803	168,365	0.7544	-2.13%
2022-08-22	0	0.940	0.940	1.000	0.930	0.930	20,000	18,600	0.9300	0.770	0.770	0.820	0.762	0.762	24,401	0.7623	-6.00%
2022-08-19	0	1.000	0.930	1.000	-	-	0	0	-	0.820	0.762	0.820	-	-	0	-	0.00%
2022-08-18	0	1.000	0.970	1.000	1.000	1.000	8,000	8,000	1.0000	0.820	0.795	0.820	0.820	0.820	9,760	0.8196	2.04%
2022-08-17	0	0.980	0.960	1.000	0.960	0.980	42,000	40,720	0.9695	0.803	0.787	0.820	0.787	0.803	51,242	0.7947	2.08%
2022-08-16	0	0.960	0.960	1.000	0.950	0.950	10,000	9,500	0.9500	0.787	0.787	0.820	0.779	0.779	12,200	0.7787	-3.03%
2022-08-15	0	0.990	0.960	1.000	0.930	1.110	92,000	89,640	0.9743	0.811	0.787	0.820	0.762	0.910	112,244	0.7986	-11.61%
2022-08-12	0	1.120	1.110	1.150	1.120	1.120	40,000	44,800	1.1200	0.918	0.910	0.943	0.918	0.918	48,802	0.9180	0.00%
2022-08-11	0	1.120	1.120	1.130	-	-	0	0	-	0.918	0.918	0.926	-	-	0	-	0.90%
2022-08-10	0	1.110	1.110	1.150	-	-	0	0	-	0.910	0.910	0.943	-	-	0	-	0.00%
2022-08-09	0	1.110	1.110	1.150	-	-	0	0	-	0.910	0.910	0.943	-	-	0	-	0.00%
2022-08-08	0	1.110	1.110	1.150	-	-	0	0	-	0.910	0.910	0.943	-	-	0	-	0.00%
2022-08-05	0	1.110	1.100	1.150	-	-	0	0	-	0.910	0.902	0.943	-	-	0	-	0.00%
2022-08-04	0	1.110	1.030	1.160	-	-	0	0	-	0.910	0.844	0.951	-	-	0	-	0.00%
2022-08-03	0	1.110	1.030	1.110	-	-	0	0	-	0.910	0.844	0.910	-	-	0	-	0.00%
2022-08-02	0	1.110	1.050	1.180	-	-	0	0	-	0.910	0.861	0.967	-	-	0	-	0.00%
2022-08-01	0	1.110	1.100	1.180	-	-	0	0	-	0.910	0.902	0.967	-	-	0	-	0.00%
2022-07-29	0	1.110	1.100	1.180	-	-	0	0	-	0.910	0.902	0.967	-	-	0	-	0.00%
2022-07-28	0	1.110	1.100	1.180	-	-	0	0	-	0.910	0.902	0.967	-	-	0	-	0.00%
2022-07-27	0	1.110	1.070	1.180	-	-	0	0	-	0.910	0.877	0.967	-	-	0	-	0.00%
2022-07-26	0	1.110	1.070	1.180	-	-	0	0	-	0.910	0.877	0.967	-	-	0	-	0.00%
2022-07-25	0	1.110	1.100	1.180	-	-	0	0	-	0.910	0.902	0.967	-	-	0	-	0.00%
2022-07-22	0	1.110	1.070	1.180	-	-	0	0	-	0.910	0.877	0.967	-	-	0	-	0.00%
2022-07-21	0	1.110	1.080	1.180	-	-	0	0	-	0.910	0.885	0.967	-	-	0	-	0.00%
2022-07-20	0	1.110	1.070	1.180	-	-	0	0	-	0.910	0.877	0.967	-	-	0	-	0.00%
2022-07-19	0	1.110	1.070	1.180	-	-	0	0	-	0.910	0.877	0.967	-	-	0	-	0.00%
2022-07-18	0	1.110	1.070	1.140	-	-	0	0	-	0.910	0.877	0.934	-	-	0	-	0.00%
2022-07-15	0	1.110	1.100	1.180	1.110	1.110	18,000	19,980	1.1100	0.910	0.902	0.967	0.910	0.910	21,961	0.9098	-0.89%
2022-07-14	0	1.120	1.070	1.180	-	-	0	0	-	0.918	0.877	0.967	-	-	0	-	0.00%
2022-07-13	0	1.120	1.100	1.140	-	-	0	0	-	0.918	0.902	0.934	-	-	0	-	0.00%
2022-07-12	0	1.120	1.050	1.180	-	-	0	0	-	0.918	0.861	0.967	-	-	0	-	0.00%
2022-07-11	0	1.120	1.100	1.180	-	-	0	0	-	0.918	0.902	0.967	-	-	0	-	0.00%
2022-07-08	0	1.120	1.110	1.120	1.100	1.120	162,000	181,020	1.1174	0.918	0.910	0.918	0.902	0.918	197,646	0.9159	-0.88%
2022-07-07	0	1.130	1.100	1.130	1.130	1.130	36,000	40,680	1.1300	0.926	0.902	0.926	0.926	0.926	43,921	0.9262	0.89%
2022-07-06	0	1.120	1.100	1.120	1.120	1.120	6,000	6,720	1.1200	0.918	0.902	0.918	0.918	0.918	7,320	0.9180	0.00%
2022-07-05	0	1.120	1.100	1.140	-	-	0	0	-	0.918	0.902	0.934	-	-	0	-	0.00%
2022-07-04	0	1.120	1.050	1.140	1.120	1.120	16,000	17,920	1.1200	0.918	0.861	0.934	0.918	0.918	19,521	0.9180	0.00%
2022-06-30	0	1.120	1.100	1.180	-	-	0	0	-	0.918	0.902	0.967	-	-	0	-	0.00%
2022-06-29	0	1.120	1.070	1.180	-	-	0	0	-	0.918	0.877	0.967	-	-	0	-	0.00%
2022-06-28	0	1.120	1.080	1.160	1.120	1.120	14,000	15,680	1.1200	0.918	0.885	0.951	0.918	0.918	17,081	0.9180	0.00%
2022-06-27	0	1.120	1.060	1.180	-	-	0	0	-	0.918	0.869	0.967	-	-	0	-	0.00%
2022-06-24	0	1.120	1.060	1.120	1.120	1.120	2,000	2,240	1.1200	0.918	0.869	0.918	0.918	0.918	2,440	0.9180	0.00%
2022-06-23	0	1.120	1.080	1.120	-	-	0	0	-	0.918	0.885	0.918	-	-	0	-	0.00%
2022-06-22	0	1.120	1.080	1.120	-	-	0	0	-	0.918	0.885	0.918	-	-	0	-	0.00%
2022-06-21	0	1.120	1.090	1.120	-	-	0	0	-	0.918	0.893	0.918	-	-	0	-	0.00%
2022-06-20	0	1.120	1.100	1.120	1.110	1.130	26,000	29,340	1.1285	0.918	0.902	0.918	0.910	0.926	31,721	0.9249	0.00%
2022-06-17	0	1.180	1.130	1.240	-	-	0	0	-	0.918	0.879	0.965	-	-	0	-	0.00%
2022-06-16	0	1.180	1.130	1.240	-	-	0	0	-	0.918	0.879	0.965	-	-	0	-	0.00%
2022-06-15	0	1.180	1.140	1.240	-	-	0	0	-	0.918	0.887	0.965	-	-	0	-	0.00%
2022-06-14	0	1.180	1.150	1.230	1.180	1.180	2,000	2,360	1.1800	0.918	0.895	0.957	0.918	0.918	2,571	0.9180	0.00%
2022-06-13	0	1.180	1.130	1.230	-	-	0	0	-	0.918	0.879	0.957	-	-	0	-	0.00%
2022-06-10	0	1.180	1.120	1.250	-	-	0	0	-	0.918	0.871	0.972	-	-	0	-	0.00%
2022-06-09	0	1.180	1.160	1.190	1.180	1.190	14,000	16,620	1.1871	0.918	0.902	0.926	0.918	0.926	17,996	0.9236	-3.28%
2022-06-08	0	1.220	1.130	1.250	-	-	0	0	-	0.949	0.879	0.972	-	-	0	-	0.00%
2022-06-07	0	1.220	1.150	1.220	1.130	1.240	8,000	9,480	1.1850	0.949	0.895	0.949	0.879	0.965	10,283	0.9219	0.83%
2022-06-06	0	1.210	1.100	1.250	-	-	0	0	-	0.941	0.856	0.972	-	-	0	-	0.00%
2022-06-02	0	1.210	1.100	1.210	-	-	0	0	-	0.941	0.856	0.941	-	-	0	-	0.00%
2022-06-01	0	1.210	1.100	1.210	1.180	1.210	14,000	16,700	1.1929	0.941	0.856	0.941	0.918	0.941	17,996	0.9280	7.08%
2022-05-31	0	1.130	1.120	1.180	-	-	0	0	-	0.879	0.871	0.918	-	-	0	-	0.00%
2022-05-30	0	1.130	1.100	1.180	1.140	1.140	2,000	2,280	1.1400	0.879	0.856	0.918	0.887	0.887	2,571	0.8869	0.00%
2022-05-27	0	1.130	1.100	1.140	-	-	0	0	-	0.879	0.856	0.887	-	-	0	-	0.00%
2022-05-26	0	1.130	1.100	1.180	-	-	0	0	-	0.879	0.856	0.918	-	-	0	-	0.00%
2022-05-25	0	1.130	1.130	1.180	1.130	1.130	6,000	6,780	1.1300	0.879	0.879	0.918	0.879	0.879	7,712	0.8791	0.00%
2022-05-24	0	1.130	1.100	1.140	-	-	0	0	-	0.879	0.856	0.887	-	-	0	-	-0.88%
2022-05-23	0	1.140	1.100	1.180	-	-	0	0	-	0.887	0.856	0.918	-	-	0	-	0.00%
2022-05-20	0	1.140	1.120	1.180	-	-	0	0	-	0.887	0.871	0.918	-	-	0	-	0.00%
2022-05-19	0	1.140	1.100	1.180	-	-	0	0	-	0.887	0.856	0.918	-	-	0	-	0.00%
2022-05-18	0	1.140	1.130	1.180	1.140	1.140	122,000	139,080	1.1400	0.887	0.879	0.918	0.887	0.887	156,819	0.8869	0.00%
2022-05-17	0	1.140	1.120	1.160	-	-	0	0	-	0.887	0.871	0.902	-	-	0	-	-0.87%
2022-05-16	0	1.150	1.120	1.170	-	-	0	0	-	0.895	0.871	0.910	-	-	0	-	-1.71%
2022-05-13	0	1.170	1.130	1.180	1.150	1.180	20,000	23,440	1.1720	0.910	0.879	0.918	0.895	0.918	25,708	0.9118	4.46%
2022-05-12	0	1.120	1.080	1.150	-	-	0	0	-	0.871	0.840	0.895	-	-	0	-	-0.88%
2022-05-11	0	1.130	1.130	1.150	1.100	1.170	46,000	52,740	1.1465	0.879	0.879	0.895	0.856	0.910	59,128	0.8920	-0.88%
2022-05-10	0	1.140	1.100	1.150	-	-	0	0	-	0.887	0.856	0.895	-	-	0	-	0.00%
2022-05-06	0	1.140	1.100	1.150	-	-	0	0	-	0.887	0.856	0.895	-	-	0	-	0.00%
2022-05-05	0	1.140	1.100	1.150	1.140	1.140	20,000	22,800	1.1400	0.887	0.856	0.895	0.887	0.887	25,708	0.8869	1.79%
2022-05-04	0	1.120	1.080	1.150	-	-	0	0	-	0.871	0.840	0.895	-	-	0	-	-0.88%
2022-05-03	0	1.130	1.130	1.150	1.130	1.140	78,000	88,500	1.1346	0.879	0.879	0.895	0.879	0.887	100,261	0.8827	0.00%
2022-04-29	0	1.130	1.090	1.160	-	-	0	0	-	0.879	0.848	0.902	-	-	0	-	-0.88%
2022-04-28	0	1.140	1.130	1.160	-	-	0	0	-	0.887	0.879	0.902	-	-	0	-	0.00%
2022-04-27	0	1.140	1.130	1.160	1.140	1.140	40,000	45,600	1.1400	0.887	0.879	0.902	0.887	0.887	51,416	0.8869	-1.72%
2022-04-26	0	1.160	1.150	1.170	-	-	0	0	-	0.902	0.895	0.910	-	-	0	-	0.00%
2022-04-25	0	1.160	1.150	1.170	-	-	0	0	-	0.902	0.895	0.910	-	-	0	-	0.00%
2022-04-22	0	1.160	1.140	1.170	-	-	0	0	-	0.902	0.887	0.910	-	-	0	-	-0.85%
2022-04-21	0	1.170	1.140	1.190	1.120	1.190	164,000	184,940	1.1277	0.910	0.887	0.926	0.871	0.926	210,805	0.8773	2.63%
2022-04-20	0	1.140	1.140	1.150	1.140	1.150	102,000	116,300	1.1402	0.887	0.887	0.895	0.887	0.895	131,111	0.8870	-1.72%
2022-04-19	0	1.160	1.150	1.190	1.160	1.160	80,000	92,800	1.1600	0.902	0.895	0.926	0.902	0.902	102,832	0.9024	0.00%
2022-04-14	0	1.160	1.160	1.200	1.130	1.160	72,000	82,260	1.1425	0.902	0.902	0.934	0.879	0.902	92,549	0.8888	2.65%
2022-04-13	0	1.130	1.120	1.190	-	-	0	0	-	0.879	0.871	0.926	-	-	0	-	0.00%
2022-04-12	0	1.130	1.120	1.150	1.130	1.150	112,000	127,200	1.1357	0.879	0.871	0.895	0.879	0.895	143,965	0.8836	-0.88%
2022-04-11	0	1.140	1.130	1.150	1.130	1.140	54,000	61,360	1.1363	0.887	0.879	0.895	0.879	0.887	69,412	0.8840	0.88%
2022-04-08	0	1.130	1.130	1.150	1.130	1.160	138,000	157,380	1.1404	0.879	0.879	0.895	0.879	0.902	177,385	0.8872	-2.59%
2022-04-07	0	1.160	1.100	1.160	-	-	0	0	-	0.902	0.856	0.902	-	-	0	-	0.00%
2022-04-06	0	1.160	1.140	1.190	1.160	1.170	120,000	139,800	1.1650	0.902	0.887	0.926	0.902	0.910	154,248	0.9063	-2.52%
2022-04-04	0	1.190	1.130	1.190	1.190	1.190	10,000	11,900	1.1900	0.926	0.879	0.926	0.926	0.926	12,854	0.9258	0.00%
2022-04-01	0	1.190	1.100	1.190	-	-	0	0	-	0.926	0.856	0.926	-	-	0	-	0.00%
2022-03-31	0	1.190	1.160	1.190	1.160	1.190	12,000	13,980	1.1650	0.926	0.902	0.926	0.902	0.926	15,425	0.9063	2.59%
2022-03-30	0	1.160	1.160	1.190	1.120	1.150	74,000	84,380	1.1403	0.902	0.902	0.926	0.871	0.895	95,120	0.8871	-0.85%
2022-03-29	0	1.170	1.120	1.190	-	-	0	0	-	0.910	0.871	0.926	-	-	0	-	0.00%
2022-03-28	0	1.170	1.120	1.190	1.170	1.190	230,000	269,500	1.1717	0.910	0.871	0.926	0.910	0.926	295,642	0.9116	0.00%
2022-03-25	0	1.170	1.170	1.190	1.170	1.170	34,000	39,780	1.1700	0.910	0.910	0.926	0.910	0.910	43,704	0.9102	-1.68%
2022-03-24	0	1.190	1.170	1.190	1.170	1.190	126,000	149,820	1.1890	0.926	0.910	0.926	0.910	0.926	161,960	0.9250	0.00%
2022-03-23	0	1.190	1.110	1.190	1.190	1.190	48,000	57,120	1.1900	0.926	0.864	0.926	0.926	0.926	61,699	0.9258	0.00%
2022-03-22	0	1.190	1.190	1.200	1.190	1.200	108,000	128,580	1.1906	0.926	0.926	0.934	0.926	0.934	138,823	0.9262	-5.56%
2022-03-21	0	1.260	1.190	1.280	1.230	1.260	24,000	29,820	1.2425	0.980	0.926	0.996	0.957	0.980	30,850	0.9666	2.44%
2022-03-18	0	1.230	1.210	1.230	1.220	1.230	434,000	531,800	1.2253	0.957	0.941	0.957	0.949	0.957	557,863	0.9533	-1.60%
2022-03-17	0	1.250	1.180	1.250	1.250	1.250	20,000	25,000	1.2500	0.972	0.918	0.972	0.972	0.972	25,708	0.9725	-3.10%
2022-03-16	0	1.290	1.280	1.290	1.290	1.290	20,000	25,400	1.2700	1.004	0.996	1.004	1.004	1.004	25,708	0.9880	0.00%
2022-03-15	0	1.290	1.110	1.300	-	-	0	0	-	1.004	0.864	1.011	-	-	0	-	0.00%
2022-03-14	0	1.290	1.250	1.290	-	-	0	0	-	1.004	0.972	1.004	-	-	0	-	-0.77%
2022-03-11	0	1.300	1.250	1.350	-	-	0	0	-	1.011	0.972	1.050	-	-	0	-	0.00%
2022-03-10	0	1.300	1.250	1.360	-	-	0	0	-	1.011	0.972	1.058	-	-	0	-	0.00%
2022-03-09	0	1.300	1.250	1.350	1.300	1.300	12,000	15,500	1.2917	1.011	0.972	1.050	1.011	1.011	15,425	1.0049	4.00%
2022-03-08	0	1.250	1.250	1.360	-	-	0	0	-	0.972	0.972	1.058	-	-	0	-	0.00%
2022-03-07	0	1.250	1.250	1.360	1.250	1.250	78,000	97,500	1.2500	0.972	0.972	1.058	0.972	0.972	100,261	0.9725	-2.34%
2022-03-04	0	1.280	1.220	1.360	-	-	0	0	-	0.996	0.949	1.058	-	-	0	-	0.00%
2022-03-03	0	1.280	1.220	1.360	-	-	0	0	-	0.996	0.949	1.058	-	-	0	-	0.00%
2022-03-02	0	1.280	1.280	1.350	-	-	0	0	-	0.996	0.996	1.050	-	-	0	-	0.00%
2022-03-01	0	1.280	1.220	1.350	-	-	0	0	-	0.996	0.949	1.050	-	-	0	-	0.00%
2022-02-28	0	1.280	1.280	1.360	1.280	1.280	90,000	115,200	1.2800	0.996	0.996	1.058	0.996	0.996	115,686	0.9958	-1.54%
2022-02-25	0	1.300	1.220	1.360	-	-	0	0	-	1.011	0.949	1.058	-	-	0	-	0.00%
2022-02-24	0	1.300	1.220	1.300	1.300	1.300	70,000	91,000	1.3000	1.011	0.949	1.011	1.011	1.011	89,978	1.0114	0.00%
2022-02-23	0	1.300	1.220	1.360	-	-	0	0	-	1.011	0.949	1.058	-	-	0	-	0.00%
2022-02-22	0	1.300	1.220	1.360	-	-	0	0	-	1.011	0.949	1.058	-	-	0	-	0.00%
2022-02-21	0	1.300	1.250	1.360	-	-	0	0	-	1.011	0.972	1.058	-	-	0	-	0.00%
2022-02-18	0	1.300	1.250	1.360	-	-	0	0	-	1.011	0.972	1.058	-	-	0	-	0.00%
2022-02-17	0	1.300	1.260	1.360	-	-	0	0	-	1.011	0.980	1.058	-	-	0	-	0.00%
2022-02-16	0	1.300	1.290	1.300	1.300	1.300	26,000	33,800	1.3000	1.011	1.004	1.011	1.011	1.011	33,420	1.0114	0.00%
2022-02-15	0	1.300	1.280	1.360	-	-	0	0	-	1.011	0.996	1.058	-	-	0	-	0.00%
2022-02-14	0	1.300	1.300	1.360	1.300	1.300	10,000	13,000	1.3000	1.011	1.011	1.058	1.011	1.011	12,854	1.0114	1.56%
2022-02-11	0	1.280	1.280	1.350	1.280	1.280	40,000	51,200	1.2800	0.996	0.996	1.050	0.996	0.996	51,416	0.9958	0.00%
2022-02-10	0	1.280	1.280	1.360	1.280	1.280	30,000	38,400	1.2800	0.996	0.996	1.058	0.996	0.996	38,562	0.9958	0.00%
2022-02-09	0	1.280	1.280	1.310	1.220	1.280	134,000	167,240	1.2481	0.996	0.996	1.019	0.949	0.996	172,243	0.9710	-2.29%
2022-02-08	0	1.310	1.260	1.340	-	-	0	0	-	1.019	0.980	1.042	-	-	0	-	0.00%
2022-02-07	0	1.310	1.310	1.340	-	-	0	0	-	1.019	1.019	1.042	-	-	0	-	0.00%
2022-02-04	0	1.310	1.120	1.340	-	-	0	0	-	1.019	0.871	1.042	-	-	0	-	0.00%
2022-01-31	0	1.310	1.300	1.340	1.310	1.340	60,000	79,500	1.3250	1.019	1.011	1.042	1.019	1.042	77,124	1.0308	0.00%
2022-01-28	0	1.310	1.280	1.340	-	-	0	0	-	1.019	0.996	1.042	-	-	0	-	0.00%
2022-01-27	0	1.310	1.250	1.350	-	-	0	0	-	1.019	0.972	1.050	-	-	0	-	0.00%
2022-01-26	0	1.310	1.110	1.350	1.310	1.310	30,000	39,300	1.3100	1.019	0.864	1.050	1.019	1.019	38,562	1.0191	0.00%
2022-01-25	0	1.310	1.310	1.350	1.310	1.310	50,000	65,500	1.3100	1.019	1.019	1.050	1.019	1.019	64,270	1.0191	0.00%
2022-01-24	0	1.310	1.290	1.350	1.310	1.390	56,000	73,600	1.3143	1.019	1.004	1.050	1.019	1.081	71,982	1.0225	-2.96%
2022-01-21	0	1.350	1.320	1.390	1.320	1.350	74,000	98,280	1.3281	1.050	1.027	1.081	1.027	1.050	95,120	1.0332	-2.17%
2022-01-20	0	1.380	1.300	1.390	1.380	1.380	24,000	33,120	1.3800	1.074	1.011	1.081	1.074	1.074	30,850	1.0736	3.76%
2022-01-19	0	1.330	1.280	1.390	-	-	0	0	-	1.035	0.996	1.081	-	-	0	-	0.00%
2022-01-18	0	1.330	1.330	1.390	1.330	1.330	50,000	66,500	1.3300	1.035	1.035	1.081	1.035	1.035	64,270	1.0347	-4.32%
2022-01-17	0	1.390	1.310	1.390	-	-	0	0	-	1.081	1.019	1.081	-	-	0	-	0.00%
2022-01-14	0	1.390	1.330	1.390	1.330	1.390	10,000	13,420	1.3420	1.081	1.035	1.081	1.035	1.081	12,854	1.0440	6.11%
2022-01-13	0	1.310	1.300	1.390	-	-	0	0	-	1.019	1.011	1.081	-	-	0	-	0.00%
2022-01-12	0	1.310	1.310	1.400	1.310	1.310	36,000	47,160	1.3100	1.019	1.019	1.089	1.019	1.019	46,274	1.0191	-2.96%
2022-01-11	0	1.350	1.290	1.370	-	-	0	0	-	1.050	1.004	1.066	-	-	0	-	0.00%
2022-01-10	0	1.350	1.310	1.380	-	-	0	0	-	1.050	1.019	1.074	-	-	0	-	0.00%
2022-01-07	0	1.350	1.270	1.350	1.280	1.370	54,000	69,300	1.2833	1.050	0.988	1.050	0.996	1.066	69,412	0.9984	5.47%
2022-01-06	0	1.280	1.270	1.370	1.270	1.290	102,000	130,480	1.2792	0.996	0.988	1.066	0.988	1.004	131,111	0.9952	0.00%
2022-01-05	0	1.280	1.270	1.360	1.280	1.300	296,000	383,720	1.2964	0.996	0.988	1.058	0.996	1.011	380,478	1.0085	0.00%
2022-01-04	0	1.280	1.280	1.370	1.270	1.280	34,000	43,660	1.2841	0.996	0.996	1.066	0.988	0.996	43,704	0.9990	0.00%
2022-01-03	0	1.280	1.280	1.370	1.280	1.280	104,000	133,120	1.2800	0.996	0.996	1.066	0.996	0.996	133,681	0.9958	0.00%
2021-12-31	0	1.280	1.240	1.280	1.280	1.280	110,000	140,800	1.2800	0.996	0.965	0.996	0.996	0.996	141,394	0.9958	0.00%
2021-12-30	0	1.280	1.270	1.370	1.280	1.290	142,000	182,080	1.2823	0.996	0.988	1.066	0.996	1.004	182,527	0.9976	0.00%
2021-12-29	0	1.280	1.270	1.370	-	-	0	0	-	0.996	0.988	1.066	-	-	0	-	0.00%
2021-12-28	0	1.280	1.270	1.390	-	-	0	0	-	0.996	0.988	1.081	-	-	0	-	0.00%
2021-12-24	0	1.280	1.280	1.390	1.280	1.290	160,000	205,300	1.2831	0.996	0.996	1.081	0.996	1.004	205,664	0.9982	-6.57%
2021-12-23	0	1.370	1.270	1.370	1.280	1.380	42,000	53,960	1.2848	1.066	0.988	1.066	0.996	1.074	53,987	0.9995	7.03%
2021-12-22	0	1.280	1.260	1.280	1.280	1.280	40,000	51,200	1.2800	0.996	0.980	0.996	0.996	0.996	51,416	0.9958	0.00%
2021-12-21	0	1.280	1.260	1.280	1.260	1.280	114,000	145,360	1.2751	0.996	0.980	0.996	0.980	0.996	146,535	0.9920	0.00%
2021-12-20	0	1.280	1.270	1.390	1.280	1.280	30,000	38,400	1.2800	0.996	0.988	1.081	0.996	0.996	38,562	0.9958	0.00%
2021-12-17	0	1.280	1.280	1.390	1.280	1.290	120,000	153,900	1.2825	0.996	0.996	1.081	0.996	1.004	154,248	0.9977	0.00%
2021-12-16	0	1.280	1.280	1.380	-	-	0	0	-	0.996	0.996	1.074	-	-	0	-	0.00%
2021-12-15	0	1.280	1.280	1.390	-	-	0	0	-	0.996	0.996	1.081	-	-	0	-	0.00%
2021-12-14	0	1.280	1.270	1.390	1.280	1.280	600,000	768,000	1.2800	0.996	0.988	1.081	0.996	0.996	771,239	0.9958	0.00%
2021-12-13	0	1.280	1.270	1.390	1.280	1.280	30,000	38,400	1.2800	0.996	0.988	1.081	0.996	0.996	38,562	0.9958	0.00%
2021-12-10	0	1.280	1.280	1.390	1.280	1.290	44,000	56,620	1.2868	0.996	0.996	1.081	0.996	1.004	56,558	1.0011	-0.78%
2021-12-09	0	1.290	1.280	1.290	1.290	1.300	238,000	308,220	1.2950	1.004	0.996	1.004	1.004	1.011	305,925	1.0075	-1.53%
2021-12-08	0	1.310	1.290	1.330	-	-	0	0	-	1.019	1.004	1.035	-	-	0	-	0.00%
2021-12-07	0	1.310	1.290	1.390	-	-	0	0	-	1.019	1.004	1.081	-	-	0	-	0.00%
2021-12-06	0	1.310	1.290	1.390	1.290	1.290	12,000	15,480	1.2900	1.019	1.004	1.081	1.004	1.004	15,425	1.0036	0.00%
2021-12-03	0	1.310	1.280	1.310	1.270	1.340	104,000	134,220	1.2906	1.019	0.996	1.019	0.988	1.042	133,681	1.0040	0.77%
2021-12-02	0	1.300	1.290	1.340	1.280	1.300	44,000	56,520	1.2845	1.011	1.004	1.042	0.996	1.011	56,558	0.9993	1.56%
2021-12-01	0	1.280	1.280	1.320	-	-	0	0	-	0.996	0.996	1.027	-	-	0	-	0.00%
2021-11-30	0	1.280	1.270	1.310	1.280	1.290	168,000	215,840	1.2848	0.996	0.988	1.019	0.996	1.004	215,947	0.9995	-1.54%
2021-11-29	0	1.300	1.280	1.340	-	-	0	0	-	1.011	0.996	1.042	-	-	0	-	0.00%
2021-11-26	0	1.300	1.280	1.340	-	-	0	0	-	1.011	0.996	1.042	-	-	0	-	0.00%
2021-11-25	0	1.300	1.280	1.340	-	-	0	0	-	1.011	0.996	1.042	-	-	0	-	0.00%
2021-11-24	0	1.300	1.280	1.340	-	-	0	0	-	1.011	0.996	1.042	-	-	0	-	0.00%
2021-11-23	0	1.300	1.290	1.320	-	-	0	0	-	1.011	1.004	1.027	-	-	0	-	0.00%
2021-11-22	0	1.300	1.280	1.340	1.300	1.300	2,000	2,600	1.3000	1.011	0.996	1.042	1.011	1.011	2,571	1.0114	0.78%
2021-11-19	0	1.290	1.290	1.320	1.290	1.290	34,000	43,860	1.2900	1.004	1.004	1.027	1.004	1.004	43,704	1.0036	-0.77%
2021-11-18	0	1.300	1.300	1.320	-	-	0	0	-	1.011	1.011	1.027	-	-	0	-	0.00%
2021-11-17	0	1.300	1.290	1.410	1.300	1.320	178,000	232,420	1.3057	1.011	1.004	1.097	1.011	1.027	228,801	1.0158	-0.76%
2021-11-16	0	1.310	1.300	1.360	1.310	1.330	182,000	240,240	1.3200	1.019	1.011	1.058	1.019	1.035	233,943	1.0269	-3.68%
2021-11-15	0	1.360	1.330	1.370	1.340	1.360	4,000	5,400	1.3500	1.058	1.035	1.066	1.042	1.058	5,142	1.0503	3.03%
2021-11-12	0	1.320	1.320	1.480	1.320	1.320	30,000	39,600	1.3200	1.027	1.027	1.151	1.027	1.027	38,562	1.0269	1.54%
2021-11-11	0	1.300	1.290	1.320	1.300	1.310	92,000	119,720	1.3013	1.011	1.004	1.027	1.011	1.019	118,257	1.0124	-1.52%
2021-11-10	0	1.320	1.320	1.460	1.300	1.300	34,000	44,200	1.3000	1.027	1.027	1.136	1.011	1.011	43,704	1.0114	1.54%
2021-11-09	0	1.300	1.300	1.310	-	-	0	0	-	1.011	1.011	1.019	-	-	0	-	0.00%
2021-11-08	0	1.300	1.290	1.320	-	-	0	0	-	1.011	1.004	1.027	-	-	0	-	0.00%
2021-11-05	0	1.300	1.290	1.460	-	-	0	0	-	1.011	1.004	1.136	-	-	0	-	0.00%
2021-11-04	0	1.300	1.290	1.450	-	-	0	0	-	1.011	1.004	1.128	-	-	0	-	0.00%
2021-11-03	0	1.300	1.290	1.300	1.310	1.310	4,000	5,240	1.3100	1.011	1.004	1.011	1.019	1.019	5,142	1.0191	0.00%
2021-11-02	0	1.300	1.290	1.300	1.300	1.320	44,000	57,260	1.3014	1.011	1.004	1.011	1.011	1.027	56,558	1.0124	-0.76%
2021-11-01	0	1.310	1.300	1.310	-	-	0	0	-	1.019	1.011	1.019	-	-	0	-	0.00%
2021-10-29	0	1.310	1.310	1.340	1.310	1.310	102,000	134,620	1.3198	1.019	1.019	1.042	1.019	1.019	131,111	1.0268	0.77%
2021-10-28	0	1.300	1.300	1.310	1.300	1.310	1,150,000	1,495,500	1.3004	1.011	1.011	1.019	1.011	1.019	1,478,209	1.0117	0.00%
2021-10-27	0	1.300	1.300	1.450	-	-	0	0	-	1.011	1.011	1.128	-	-	0	-	0.00%
2021-10-26	0	1.300	1.300	1.360	-	-	0	0	-	1.011	1.011	1.058	-	-	0	-	0.00%
2021-10-25	0	1.300	1.300	1.450	-	-	0	0	-	1.011	1.011	1.128	-	-	0	-	0.00%
2021-10-22	0	1.300	1.300	1.350	1.300	1.300	12,000	15,600	1.3000	1.011	1.011	1.050	1.011	1.011	15,425	1.0114	0.00%
2021-10-21	0	1.300	1.300	1.320	1.300	1.310	92,000	120,500	1.3098	1.011	1.011	1.027	1.011	1.019	118,257	1.0190	-0.76%
2021-10-20	0	1.310	1.300	1.350	1.310	1.310	70,000	91,700	1.3100	1.019	1.011	1.050	1.019	1.019	89,978	1.0191	0.00%
2021-10-19	0	1.310	1.310	1.350	1.310	1.320	1,184,000	1,551,240	1.3102	1.019	1.019	1.050	1.019	1.027	1,521,912	1.0193	0.00%
2021-10-18	0	1.310	1.310	1.350	1.300	1.300	380,000	494,000	1.3000	1.019	1.019	1.050	1.011	1.011	488,452	1.0114	0.00%
2021-10-15	0	1.310	1.300	1.310	1.300	1.310	410,000	536,800	1.3093	1.019	1.011	1.019	1.011	1.019	527,014	1.0186	0.00%
2021-10-12	0	1.310	1.310	1.490	1.310	1.310	50,000	65,500	1.3100	1.019	1.019	1.159	1.019	1.019	64,270	1.0191	0.00%
2021-10-11	0	1.310	1.310	1.490	-	-	0	0	-	1.019	1.019	1.159	-	-	0	-	0.00%
2021-10-08	0	1.310	1.280	1.310	1.310	1.310	2,000	2,620	1.3100	1.019	0.996	1.019	1.019	1.019	2,571	1.0191	0.00%
2021-10-07	0	1.310	1.300	1.310	1.310	1.310	532,000	696,920	1.3100	1.019	1.011	1.019	1.019	1.019	683,832	1.0191	0.00%
2021-10-06	0	1.310	1.300	1.430	1.310	1.450	102,000	133,900	1.3127	1.019	1.011	1.112	1.019	1.128	131,111	1.0213	0.00%
2021-10-05	0	1.310	1.300	1.450	1.310	1.310	1,850,000	2,423,500	1.3100	1.019	1.011	1.128	1.019	1.019	2,377,988	1.0191	-1.50%
2021-10-04	0	1.330	1.310	1.450	-	-	0	0	-	1.035	1.019	1.128	-	-	0	-	0.00%
2021-09-30	0	1.330	1.310	1.400	-	-	0	0	-	1.035	1.019	1.089	-	-	0	-	0.00%
2021-09-29	0	1.330	1.320	1.400	-	-	0	0	-	1.035	1.027	1.089	-	-	0	-	0.00%
2021-09-28	0	1.330	1.310	1.400	-	-	0	0	-	1.035	1.019	1.089	-	-	0	-	0.00%
2021-09-27	0	1.330	1.310	1.350	-	-	0	0	-	1.035	1.019	1.050	-	-	0	-	0.00%
2021-09-24	0	1.330	1.310	1.450	-	-	0	0	-	1.035	1.019	1.128	-	-	0	-	0.00%
2021-09-23	0	1.330	1.330	1.350	1.300	1.340	78,000	103,880	1.3318	1.035	1.035	1.050	1.011	1.042	100,261	1.0361	1.53%
2021-09-21	0	1.310	1.310	1.330	1.220	1.310	136,000	175,320	1.2891	1.019	1.019	1.035	0.949	1.019	174,814	1.0029	-0.00%
2021-09-20	0	1.350	1.350	1.370	1.350	1.370	338,000	456,940	1.3519	1.019	1.019	1.034	1.019	1.034	447,731	1.0206	-1.46%
2021-09-17	0	1.370	1.360	1.440	-	-	0	0	-	1.034	1.027	1.087	-	-	0	-	0.00%
2021-09-16	0	1.370	1.360	1.400	1.360	1.370	108,000	147,580	1.3665	1.034	1.027	1.057	1.027	1.034	143,062	1.0316	0.00%
2021-09-15	0	1.370	1.360	1.370	1.370	1.380	256,000	352,680	1.3777	1.034	1.027	1.034	1.034	1.042	339,110	1.0400	-0.72%
2021-09-14	0	1.380	1.380	1.400	-	-	0	0	-	1.042	1.042	1.057	-	-	0	-	0.00%
2021-09-13	0	1.380	1.370	1.400	-	-	0	0	-	1.042	1.034	1.057	-	-	0	-	0.00%
2021-09-10	0	1.380	1.380	1.450	1.380	1.390	12,000	16,660	1.3883	1.042	1.042	1.095	1.042	1.049	15,896	1.0481	0.73%
2021-09-09	0	1.370	1.360	1.390	1.360	1.380	74,000	101,860	1.3765	1.034	1.027	1.049	1.027	1.042	98,024	1.0391	-2.14%
2021-09-08	0	1.400	1.360	1.400	-	-	0	0	-	1.057	1.027	1.057	-	-	0	-	0.00%
2021-09-07	0	1.400	1.350	1.400	-	-	0	0	-	1.057	1.019	1.057	-	-	0	-	0.00%
2021-09-06	0	1.400	1.350	1.400	-	-	0	0	-	1.057	1.019	1.057	-	-	0	-	0.00%
2021-09-03	0	1.400	1.360	1.400	-	-	0	0	-	1.057	1.027	1.057	-	-	0	-	0.00%
2021-09-02	0	1.400	1.370	1.400	-	-	0	0	-	1.057	1.034	1.057	-	-	0	-	0.00%
2021-09-01	0	1.400	1.370	1.400	-	-	0	0	-	1.057	1.034	1.057	-	-	0	-	0.00%
2021-08-31	0	1.400	1.320	1.400	-	-	0	0	-	1.057	0.996	1.057	-	-	0	-	-1.41%
2021-08-30	0	1.420	1.300	1.390	1.420	1.420	2,000	2,840	1.4200	1.072	0.981	1.049	1.072	1.072	2,649	1.0720	1.43%
2021-08-27	0	1.400	1.360	1.420	-	-	0	0	-	1.057	1.027	1.072	-	-	0	-	0.00%
2021-08-26	0	1.400	1.360	1.420	-	-	0	0	-	1.057	1.027	1.072	-	-	0	-	0.00%
2021-08-25	0	1.400	1.370	1.420	-	-	50,000	68,500	1.3700	1.057	1.034	1.072	-	-	66,232	1.0342	0.00%
2021-08-24	0	1.400	1.370	1.400	1.380	1.400	106,000	146,480	1.3819	1.057	1.034	1.057	1.042	1.057	140,413	1.0432	0.72%
2021-08-23	0	1.390	1.380	1.400	-	-	0	0	-	1.049	1.042	1.057	-	-	0	-	0.00%
2021-08-20	0	1.390	1.360	1.390	1.370	1.450	58,000	79,740	1.3748	1.049	1.027	1.049	1.034	1.095	76,830	1.0379	-0.71%
2021-08-19	0	1.400	1.320	1.450	-	-	0	0	-	1.057	0.996	1.095	-	-	0	-	0.00%
2021-08-18	0	1.400	1.400	1.450	-	-	0	0	-	1.057	1.057	1.095	-	-	0	-	0.00%
2021-08-17	0	1.400	1.380	1.450	-	-	0	0	-	1.057	1.042	1.095	-	-	0	-	0.00%
2021-08-16	0	1.400	1.390	1.450	-	-	0	0	-	1.057	1.049	1.095	-	-	0	-	0.00%
2021-08-13	0	1.400	1.380	1.450	-	-	0	0	-	1.057	1.042	1.095	-	-	0	-	0.00%
2021-08-12	0	1.400	1.380	1.450	-	-	0	0	-	1.057	1.042	1.095	-	-	0	-	0.00%
2021-08-11	0	1.400	1.380	1.450	1.400	1.400	58,000	81,200	1.4000	1.057	1.042	1.095	1.057	1.057	76,830	1.0569	0.72%
2021-08-10	0	1.390	1.360	1.400	1.380	1.390	38,000	52,560	1.3832	1.049	1.027	1.057	1.042	1.049	50,337	1.0442	0.72%
2021-08-09	0	1.380	1.340	1.400	-	-	0	0	-	1.042	1.012	1.057	-	-	0	-	0.00%
2021-08-06	0	1.380	1.360	1.390	-	-	0	0	-	1.042	1.027	1.049	-	-	0	-	0.00%
2021-08-05	0	1.380	1.360	1.400	1.380	1.380	60,000	82,800	1.3800	1.042	1.027	1.057	1.042	1.042	79,479	1.0418	0.00%
2021-08-04	0	1.380	1.370	1.400	1.380	1.380	40,000	55,200	1.3800	1.042	1.034	1.057	1.042	1.042	52,986	1.0418	0.00%
2021-08-03	0	1.380	1.380	1.400	-	-	0	0	-	1.042	1.042	1.057	-	-	0	-	0.00%
2021-08-02	0	1.380	1.340	1.400	-	-	0	0	-	1.042	1.012	1.057	-	-	0	-	0.00%
2021-07-30	0	1.380	1.360	1.400	-	-	0	0	-	1.042	1.027	1.057	-	-	0	-	0.00%
2021-07-29	0	1.380	1.330	1.400	-	-	0	0	-	1.042	1.004	1.057	-	-	0	-	0.00%
2021-07-28	0	1.380	1.380	1.400	1.320	1.400	32,000	43,720	1.3663	1.042	1.042	1.057	0.996	1.057	42,389	1.0314	0.00%
2021-07-27	0	1.380	1.340	1.400	-	-	0	0	-	1.042	1.012	1.057	-	-	0	-	0.00%
2021-07-26	0	1.380	1.350	1.400	-	-	0	0	-	1.042	1.019	1.057	-	-	0	-	0.00%
2021-07-23	0	1.380	1.380	1.400	1.380	1.400	42,000	58,000	1.3810	1.042	1.042	1.057	1.042	1.057	55,635	1.0425	-1.43%
2021-07-22	0	1.400	1.400	1.420	-	-	0	0	-	1.057	1.057	1.072	-	-	0	-	0.00%
2021-07-21	0	1.400	1.400	1.420	1.400	1.400	200,000	280,000	1.4000	1.057	1.057	1.072	1.057	1.057	264,930	1.0569	0.00%
2021-07-20	0	1.400	1.400	1.420	1.400	1.410	102,000	143,180	1.4037	1.057	1.057	1.072	1.057	1.064	135,114	1.0597	-1.41%
2021-07-19	0	1.420	1.420	1.430	1.410	1.420	40,000	56,720	1.4180	1.072	1.072	1.080	1.064	1.072	52,986	1.0705	0.00%
2021-07-16	0	1.420	1.410	1.430	1.410	1.420	1,208,000	1,714,560	1.4193	1.072	1.064	1.080	1.064	1.072	1,600,174	1.0715	0.00%
2021-07-15	0	1.420	1.410	1.420	1.410	1.430	132,000	187,660	1.4217	1.072	1.064	1.072	1.064	1.080	174,853	1.0732	-1.39%
2021-07-14	0	1.440	1.410	1.450	1.400	1.440	62,000	87,420	1.4100	1.087	1.064	1.095	1.057	1.087	82,128	1.0644	-0.69%
2021-07-13	0	1.450	1.410	1.450	1.410	1.450	62,000	87,500	1.4113	1.095	1.064	1.095	1.064	1.095	82,128	1.0654	2.84%
2021-07-12	0	1.410	1.410	1.420	1.410	1.440	52,000	73,440	1.4123	1.064	1.064	1.072	1.064	1.087	68,882	1.0662	-0.70%
2021-07-09	0	1.420	1.420	1.430	1.420	1.430	42,000	59,660	1.4205	1.072	1.072	1.080	1.072	1.080	55,635	1.0723	1.43%
2021-07-08	0	1.400	1.400	1.500	1.390	1.420	342,000	480,020	1.4036	1.057	1.057	1.132	1.049	1.072	453,029	1.0596	-2.78%
2021-07-07	0	1.440	1.440	1.500	1.430	1.430	20,000	28,600	1.4300	1.087	1.087	1.132	1.080	1.080	26,493	1.0795	0.00%
2021-07-06	0	1.440	1.420	1.440	1.440	1.440	2,000	2,880	1.4400	1.087	1.072	1.087	1.087	1.087	2,649	1.0871	-0.69%
2021-07-05	0	1.450	1.450	1.500	1.450	1.450	2,000	2,900	1.4500	1.095	1.095	1.132	1.095	1.095	2,649	1.0946	0.00%
2021-07-02	0	1.450	1.400	1.480	-	-	0	0	-	1.095	1.057	1.117	-	-	0	-	0.00%
2021-06-30	0	1.450	1.450	1.490	1.410	1.450	8,000	11,360	1.4200	1.095	1.095	1.125	1.064	1.095	10,597	1.0720	0.00%
2021-06-29	0	1.450	1.410	1.450	1.400	1.450	34,000	49,180	1.4465	1.095	1.064	1.095	1.057	1.095	45,038	1.0920	0.00%
2021-06-28	0	1.450	1.450	1.500	-	-	0	0	-	1.095	1.095	1.132	-	-	0	-	2.84%
2021-06-25	0	1.410	1.400	1.460	-	-	0	0	-	1.064	1.057	1.102	-	-	0	-	0.00%
2021-06-24	0	1.410	1.390	1.500	-	-	0	0	-	1.064	1.049	1.132	-	-	0	-	0.00%
2021-06-23	0	1.410	1.410	1.500	-	-	0	0	-	1.064	1.064	1.132	-	-	0	-	2.17%
2021-06-22	0	1.380	1.350	1.550	-	-	0	0	-	1.042	1.019	1.170	-	-	0	-	0.00%
2021-06-21	0	1.380	1.380	1.550	1.360	1.360	30,000	40,800	1.3600	1.042	1.042	1.170	1.027	1.027	39,739	1.0267	0.00%
2021-06-18	0	1.380	1.340	1.560	1.380	1.380	2,000	2,760	1.3800	1.042	1.012	1.178	1.042	1.042	2,649	1.0418	0.00%
2021-06-17	0	1.380	1.340	1.350	1.340	1.380	58,000	78,320	1.3503	1.042	1.012	1.019	1.012	1.042	76,830	1.0194	2.60%
2021-06-16	0	1.420	1.420	1.450	1.420	1.500	204,000	292,960	1.4361	1.015	1.015	1.037	1.015	1.073	285,297	1.0269	0.00%
2021-06-15	0	1.420	1.410	1.420	1.410	1.430	184,000	260,840	1.4176	1.015	1.008	1.015	1.008	1.023	257,326	1.0137	0.00%
2021-06-11	0	1.420	1.410	1.440	1.410	1.420	690,000	979,520	1.4196	1.015	1.008	1.030	1.008	1.015	964,974	1.0151	0.00%
2021-06-10	0	1.420	1.420	1.480	1.420	1.480	22,000	31,720	1.4418	1.015	1.015	1.058	1.015	1.058	30,767	1.0310	-4.05%
2021-06-09	0	1.480	1.420	1.480	-	-	0	0	-	1.058	1.015	1.058	-	-	0	-	0.00%
2021-06-08	0	1.480	1.440	1.480	-	-	0	0	-	1.058	1.030	1.058	-	-	0	-	-1.33%
2021-06-07	0	1.500	1.410	1.520	-	-	0	0	-	1.073	1.008	1.087	-	-	0	-	0.00%
2021-06-04	0	1.500	1.430	1.520	1.460	1.500	18,000	26,680	1.4822	1.073	1.023	1.087	1.044	1.073	25,173	1.0599	0.00%
2021-06-03	0	1.500	1.460	1.500	1.430	1.500	30,000	44,000	1.4667	1.073	1.044	1.073	1.023	1.073	41,955	1.0487	0.00%
2021-06-02	0	1.500	1.430	1.520	-	-	0	0	-	1.073	1.023	1.087	-	-	0	-	0.00%
2021-06-01	0	1.500	1.410	1.500	1.380	1.510	66,000	93,420	1.4155	1.073	1.008	1.073	0.987	1.080	92,302	1.0121	7.14%
2021-05-31	0	1.400	1.390	1.480	-	-	0	0	-	1.001	0.994	1.058	-	-	0	-	0.00%
2021-05-28	0	1.400	1.400	1.420	1.400	1.400	52,000	72,800	1.4000	1.001	1.001	1.015	1.001	1.001	72,723	1.0011	0.00%
2021-05-27	0	1.400	1.390	1.410	1.400	1.420	294,000	413,060	1.4050	1.001	0.994	1.008	1.001	1.015	411,163	1.0046	-2.10%
2021-05-26	0	1.430	1.410	1.430	1.430	1.430	12,000	17,160	1.4300	1.023	1.008	1.023	1.023	1.023	16,782	1.0225	0.00%
2021-05-25	0	1.430	1.400	1.440	-	-	0	0	-	1.023	1.001	1.030	-	-	0	-	-0.69%
2021-05-24	0	1.440	1.420	1.460	-	-	0	0	-	1.030	1.015	1.044	-	-	0	-	0.00%
2021-05-21	0	1.440	1.420	1.440	1.440	1.440	6,000	8,640	1.4400	1.030	1.015	1.030	1.030	1.030	8,391	1.0297	0.00%
2021-05-20	0	1.440	1.410	1.440	-	-	0	0	-	1.030	1.008	1.030	-	-	0	-	-0.69%
2021-05-18	0	1.450	1.410	1.470	1.410	1.450	32,000	45,200	1.4125	1.037	1.008	1.051	1.008	1.037	44,752	1.0100	5.07%
2021-05-17	0	1.380	1.380	1.460	1.380	1.400	202,000	280,300	1.3876	0.987	0.987	1.044	0.987	1.001	282,500	0.9922	-0.72%
2021-05-14	0	1.390	1.390	1.480	1.380	1.440	206,000	286,100	1.3888	0.994	0.994	1.058	0.987	1.030	288,094	0.9931	-1.42%
2021-05-13	0	1.410	1.400	1.410	1.400	1.430	260,000	367,580	1.4138	1.008	1.001	1.008	1.001	1.023	363,613	1.0109	-5.37%
2021-05-12	0	1.490	1.430	1.500	1.420	1.520	90,000	128,200	1.4244	1.065	1.023	1.073	1.015	1.087	125,866	1.0185	4.93%
2021-05-11	0	1.420	1.420	1.430	1.420	1.470	812,000	1,153,960	1.4211	1.015	1.015	1.023	1.015	1.051	1,135,592	1.0162	0.00%
2021-05-10	0	1.420	1.410	1.500	-	-	0	0	-	1.015	1.008	1.073	-	-	0	-	0.00%
2021-05-07	0	1.420	1.420	1.440	1.420	1.500	260,000	371,420	1.4285	1.015	1.015	1.030	1.015	1.073	363,613	1.0215	-0.70%
2021-05-06	0	1.430	1.420	1.450	1.430	1.430	166,000	237,380	1.4300	1.023	1.015	1.037	1.023	1.023	232,153	1.0225	0.00%
2021-05-05	0	1.430	1.420	1.440	1.430	1.440	204,000	293,160	1.4371	1.023	1.015	1.030	1.023	1.030	285,297	1.0276	-3.38%
2021-05-04	0	1.480	1.430	1.490	-	-	0	0	-	1.058	1.023	1.065	-	-	0	-	-0.67%
2021-05-03	0	1.490	1.440	1.590	-	-	0	0	-	1.065	1.030	1.137	-	-	0	-	0.00%
2021-04-30	0	1.490	1.460	1.490	-	-	0	0	-	1.065	1.044	1.065	-	-	0	-	0.00%
2021-04-29	0	1.490	1.440	1.590	-	-	0	0	-	1.065	1.030	1.137	-	-	0	-	0.00%
2021-04-28	0	1.490	1.450	1.500	1.440	1.500	60,000	86,920	1.4487	1.065	1.037	1.073	1.030	1.073	83,911	1.0359	-1.97%
2021-04-27	0	1.520	1.460	1.540	1.460	1.530	206,000	301,060	1.4615	1.087	1.044	1.101	1.044	1.094	288,094	1.0450	4.11%
2021-04-26	0	1.460	1.390	1.480	1.400	1.470	16,000	22,540	1.4088	1.044	0.994	1.058	1.001	1.051	22,376	1.0073	2.10%
2021-04-23	0	1.430	1.430	1.580	-	-	0	0	-	1.023	1.023	1.130	-	-	0	-	0.00%
2021-04-22	0	1.430	1.400	1.490	-	-	0	0	-	1.023	1.001	1.065	-	-	0	-	0.00%
2021-04-21	0	1.430	1.410	1.600	-	-	0	0	-	1.023	1.008	1.144	-	-	0	-	0.00%
2021-04-20	0	1.430	1.420	1.600	1.430	1.430	138,000	197,340	1.4300	1.023	1.015	1.144	1.023	1.023	192,995	1.0225	0.00%
2021-04-19	0	1.430	1.400	1.430	1.430	1.430	14,000	20,020	1.4300	1.023	1.001	1.023	1.023	1.023	19,579	1.0225	0.00%
2021-04-16	0	1.430	1.410	1.490	1.380	1.430	200,000	283,900	1.4195	1.023	1.008	1.065	0.987	1.023	279,703	1.0150	0.00%
2021-04-15	0	1.430	1.410	1.430	1.410	1.430	200,000	284,520	1.4226	1.023	1.008	1.023	1.008	1.023	279,703	1.0172	0.00%
2021-04-14	0	1.430	1.420	1.500	1.430	1.430	110,000	156,700	1.4245	1.023	1.015	1.073	1.023	1.023	153,836	1.0186	0.00%
2021-04-13	0	1.430	1.420	1.430	1.430	1.440	68,000	97,900	1.4397	1.023	1.015	1.023	1.023	1.030	95,099	1.0295	-0.69%
2021-04-12	0	1.440	1.420	1.590	-	-	0	0	-	1.030	1.015	1.137	-	-	0	-	0.00%
2021-04-09	0	1.440	1.420	1.530	-	-	0	0	-	1.030	1.015	1.094	-	-	0	-	0.00%
2021-04-08	0	1.440	1.440	1.450	1.420	1.480	128,000	184,140	1.4386	1.030	1.030	1.037	1.015	1.058	179,010	1.0287	0.00%
2021-04-07	0	1.440	1.430	1.440	1.440	1.460	116,000	167,700	1.4457	1.030	1.023	1.030	1.030	1.044	162,227	1.0337	-1.37%
2021-04-01	0	1.460	1.410	1.470	1.480	1.490	72,000	106,660	1.4814	1.044	1.008	1.051	1.058	1.065	100,693	1.0593	-1.35%
2021-03-31	0	1.480	1.420	1.490	-	-	0	0	-	1.058	1.015	1.065	-	-	0	-	-0.67%
2021-03-30	0	1.490	1.440	1.500	-	-	0	0	-	1.065	1.030	1.073	-	-	0	-	-1.32%
2021-03-29	0	1.510	1.420	1.530	1.410	1.550	310,000	446,380	1.4399	1.080	1.015	1.094	1.008	1.108	433,539	1.0296	4.86%
2021-03-26	0	1.440	1.440	1.570	1.430	1.430	72,000	102,960	1.4300	1.030	1.030	1.123	1.023	1.023	100,693	1.0225	-1.37%
2021-03-25	0	1.460	1.460	1.480	1.460	1.480	274,000	400,100	1.4602	1.044	1.044	1.058	1.044	1.058	383,192	1.0441	-4.58%
2021-03-24	0	1.530	1.530	1.580	1.500	1.500	6,000	9,180	1.5300	1.094	1.094	1.130	1.073	1.073	8,391	1.0940	2.00%
2021-03-23	0	1.500	1.500	1.540	1.500	1.520	602,000	904,100	1.5018	1.073	1.073	1.101	1.073	1.087	841,905	1.0739	-2.60%
2021-03-22	0	1.540	1.530	1.540	1.530	1.600	60,000	92,980	1.5497	1.101	1.094	1.101	1.094	1.144	83,911	1.1081	-3.75%
2021-03-19	0	1.600	1.600	1.620	1.560	1.620	252,000	401,620	1.5937	1.144	1.144	1.158	1.115	1.158	352,425	1.1396	3.23%
2021-03-18	0	1.550	1.520	1.560	1.520	1.550	92,000	142,540	1.5493	1.108	1.087	1.115	1.087	1.108	128,663	1.1079	1.31%
2021-03-17	0	1.530	1.470	1.530	-	-	0	0	-	1.094	1.051	1.094	-	-	0	-	0.00%
2021-03-16	0	1.530	1.530	1.550	1.500	1.550	88,000	133,720	1.5195	1.094	1.094	1.108	1.073	1.108	123,069	1.0865	4.08%
2021-03-15	0	1.470	1.470	1.580	1.460	1.490	6,000	8,900	1.4833	1.051	1.051	1.130	1.044	1.065	8,391	1.0607	1.38%
2021-03-12	0	1.450	1.450	1.490	1.450	1.490	22,000	32,000	1.4545	1.037	1.037	1.065	1.037	1.065	30,767	1.0401	-3.33%
2021-03-11	0	1.500	1.470	1.500	1.450	1.500	18,000	26,660	1.4811	1.073	1.051	1.073	1.037	1.073	25,173	1.0591	0.00%
2021-03-10	0	1.500	1.470	1.500	1.470	1.500	16,000	23,940	1.4963	1.073	1.051	1.073	1.051	1.073	22,376	1.0699	2.04%
2021-03-09	0	1.470	1.470	1.500	1.470	1.500	12,000	17,820	1.4850	1.051	1.051	1.073	1.051	1.073	16,782	1.0618	-3.29%
2021-03-08	0	1.520	1.500	1.590	1.520	1.520	6,000	9,120	1.5200	1.087	1.073	1.137	1.087	1.087	8,391	1.0869	1.33%
2021-03-05	0	1.500	1.500	1.570	-	-	0	0	-	1.073	1.073	1.123	-	-	0	-	0.00%
2021-03-04	0	1.500	1.500	1.520	1.500	1.550	214,000	321,760	1.5036	1.073	1.073	1.087	1.073	1.108	299,282	1.0751	-1.32%
2021-03-03	0	1.520	1.520	1.580	1.500	1.500	8,000	12,000	1.5000	1.087	1.087	1.130	1.073	1.073	11,188	1.0726	1.33%
2021-03-02	0	1.500	1.420	1.500	-	-	0	0	-	1.073	1.015	1.073	-	-	0	-	0.00%
2021-03-01	0	1.500	1.460	1.500	1.500	1.500	2,000	3,000	1.5000	1.073	1.044	1.073	1.073	1.073	2,797	1.0726	0.67%
2021-02-26	0	1.490	1.420	1.490	1.480	1.490	26,000	38,540	1.4823	1.065	1.015	1.065	1.058	1.065	36,361	1.0599	0.00%
2021-02-25	0	1.490	1.460	1.500	1.430	1.490	160,000	232,900	1.4556	1.065	1.044	1.073	1.023	1.065	223,762	1.0408	-0.67%
2021-02-24	0	1.500	1.460	1.500	1.500	1.500	98,000	147,000	1.5000	1.073	1.044	1.073	1.073	1.073	137,054	1.0726	-1.32%
2021-02-23	0	1.520	1.520	1.570	1.520	1.550	74,000	113,140	1.5289	1.087	1.087	1.123	1.087	1.108	103,490	1.0932	-5.00%
2021-02-22	0	1.600	1.550	1.600	1.530	1.620	58,000	89,940	1.5507	1.144	1.108	1.144	1.094	1.158	81,114	1.1088	1.27%
2021-02-19	0	1.580	1.580	1.590	1.550	1.550	8,000	12,400	1.5500	1.130	1.130	1.137	1.108	1.108	11,188	1.1083	0.00%
2021-02-18	0	1.580	1.540	1.590	1.530	1.580	66,000	101,380	1.5361	1.130	1.101	1.137	1.094	1.130	92,302	1.0984	-1.25%
2021-02-17	0	1.600	1.520	1.600	1.550	1.620	30,000	47,220	1.5740	1.144	1.087	1.144	1.108	1.158	41,955	1.1255	0.63%
2021-02-16	0	1.590	1.560	1.590	1.590	1.650	128,000	204,200	1.5953	1.137	1.115	1.137	1.137	1.180	179,010	1.1407	0.63%
2021-02-11	0	1.580	1.500	1.600	-	-	0	0	-	1.130	1.073	1.144	-	-	0	-	0.00%
2021-02-10	0	1.580	1.560	1.580	1.580	1.580	6,000	9,400	1.5667	1.130	1.115	1.130	1.130	1.130	8,391	1.1202	0.00%
2021-02-09	0	1.580	1.540	1.580	1.520	1.600	88,000	137,540	1.5630	1.130	1.101	1.130	1.087	1.144	123,069	1.1176	4.64%
2021-02-08	0	1.510	1.450	1.530	-	-	18,000	26,100	1.4500	1.080	1.037	1.094	-	-	25,173	1.0368	-1.31%
2021-02-05	0	1.530	1.470	1.550	-	-	0	0	-	1.094	1.051	1.108	-	-	0	-	0.00%
2021-02-04	0	1.530	1.530	1.550	-	-	0	0	-	1.094	1.094	1.108	-	-	0	-	0.00%
2021-02-03	0	1.530	1.490	1.540	1.430	1.540	32,000	47,820	1.4944	1.094	1.065	1.101	1.023	1.101	44,752	1.0685	-3.16%
2021-02-02	0	1.580	1.560	1.580	-	-	0	0	-	1.130	1.115	1.130	-	-	0	-	0.00%
2021-02-01	0	1.580	1.530	1.580	1.480	1.600	16,000	24,880	1.5550	1.130	1.094	1.130	1.058	1.144	22,376	1.1119	7.48%
2021-01-29	0	1.470	1.460	1.550	1.410	1.470	156,000	221,180	1.4178	1.051	1.044	1.108	1.008	1.051	218,168	1.0138	0.00%
2021-01-28	0	1.470	1.500	1.560	1.450	1.500	106,000	156,740	1.4787	1.051	1.073	1.115	1.037	1.073	148,242	1.0573	-3.29%
2021-01-27	0	1.520	1.500	1.520	1.510	1.530	242,000	369,060	1.5250	1.087	1.073	1.087	1.080	1.094	338,440	1.0905	-1.30%
2021-01-26	0	1.540	1.530	1.540	1.500	1.550	512,000	786,480	1.5361	1.101	1.094	1.101	1.073	1.108	716,039	1.0984	5.48%
2021-01-25	0	1.460	1.440	1.490	1.450	1.500	174,000	260,320	1.4961	1.044	1.030	1.065	1.037	1.073	243,341	1.0698	1.39%
2021-01-22	0	1.440	1.440	1.450	1.420	1.450	76,000	108,780	1.4313	1.030	1.030	1.037	1.015	1.037	106,287	1.0235	-4.64%
2021-01-21	0	1.510	1.460	1.480	1.400	1.540	226,000	341,940	1.5130	1.080	1.044	1.058	1.001	1.101	316,064	1.0819	3.42%
2021-01-20	0	1.460	1.400	1.460	-	-	0	0	-	1.044	1.001	1.044	-	-	0	-	0.00%
2021-01-19	0	1.460	1.410	1.460	1.460	1.480	18,000	26,480	1.4711	1.044	1.008	1.044	1.044	1.058	25,173	1.0519	0.00%
2021-01-18	0	1.460	1.460	1.490	-	-	0	0	-	1.044	1.044	1.065	-	-	0	-	0.00%
2021-01-15	0	1.460	1.430	1.460	1.420	1.460	104,000	151,760	1.4592	1.044	1.023	1.044	1.015	1.044	145,445	1.0434	-0.68%
2021-01-14	0	1.470	1.450	1.470	1.440	1.490	120,000	174,260	1.4522	1.051	1.037	1.051	1.030	1.065	167,822	1.0384	3.52%
2021-01-13	0	1.420	1.400	1.420	1.390	1.450	226,000	319,160	1.4122	1.015	1.001	1.015	0.994	1.037	316,064	1.0098	5.19%
2021-01-12	0	1.350	1.350	1.370	1.340	1.350	52,000	70,180	1.3496	0.965	0.965	0.980	0.958	0.965	72,723	0.9650	3.85%
2021-01-11	0	1.300	1.300	1.340	1.300	1.320	216,000	282,700	1.3088	0.930	0.930	0.958	0.930	0.944	302,079	0.9358	-2.99%
2021-01-08	0	1.340	1.320	1.340	1.280	1.360	60,000	79,660	1.3277	0.958	0.944	0.958	0.915	0.972	83,911	0.9493	-1.47%
2021-01-07	0	1.360	1.250	1.370	-	-	0	0	-	0.972	0.894	0.980	-	-	0	-	0.00%
2021-01-06	0	1.360	1.340	1.360	-	-	0	0	-	0.972	0.958	0.972	-	-	0	-	0.00%
2021-01-05	0	1.360	1.350	1.370	-	-	0	0	-	0.972	0.965	0.980	-	-	0	-	0.00%
2021-01-04	0	1.360	1.360	1.370	1.360	1.370	20,000	27,360	1.3680	0.972	0.972	0.980	0.972	0.980	27,970	0.9782	1.49%
2020-12-31	0	1.340	1.340	1.370	-	-	0	0	-	0.958	0.958	0.980	-	-	0	-	2.29%
2020-12-30	0	1.310	1.310	1.370	1.310	1.350	46,000	60,840	1.3226	0.937	0.937	0.980	0.937	0.965	64,332	0.9457	-4.38%
2020-12-29	0	1.370	1.310	1.370	1.380	1.380	2,000	2,760	1.3800	0.980	0.937	0.980	0.987	0.987	2,797	0.9868	0.00%
2020-12-28	0	1.370	1.300	1.370	1.390	1.390	36,000	47,440	1.3178	0.980	0.930	0.980	0.994	0.994	50,346	0.9423	0.00%
2020-12-24	0	1.370	1.300	1.370	-	-	0	0	-	0.980	0.930	0.980	-	-	0	-	0.00%
2020-12-23	0	1.370	1.260	1.390	1.250	1.370	30,000	38,700	1.2900	0.980	0.901	0.994	0.894	0.980	41,955	0.9224	0.00%
2020-12-22	0	1.370	1.250	1.370	-	-	0	0	-	0.980	0.894	0.980	-	-	0	-	0.00%
2020-12-21	0	1.370	1.240	1.370	-	-	0	0	-	0.980	0.887	0.980	-	-	0	-	0.00%
2020-12-18	0	1.370	1.330	1.370	-	-	0	0	-	0.980	0.951	0.980	-	-	0	-	0.00%
2020-12-17	0	1.370	1.320	1.370	-	-	0	0	-	0.980	0.944	0.980	-	-	0	-	0.00%
2020-12-16	0	1.370	1.320	1.370	1.370	1.370	6,000	8,180	1.3633	0.980	0.944	0.980	0.980	0.980	8,391	0.9748	1.48%
2020-12-15	0	1.350	1.320	1.350	-	-	0	0	-	0.965	0.944	0.965	-	-	0	-	0.00%
2020-12-14	0	1.350	1.340	1.350	1.330	1.350	24,000	32,100	1.3375	0.965	0.958	0.965	0.951	0.965	33,564	0.9564	1.50%
2020-12-11	0	1.330	1.310	1.330	1.330	1.330	6,000	7,980	1.3300	0.951	0.937	0.951	0.951	0.951	8,391	0.9510	-0.75%
2020-12-10	0	1.340	1.330	1.360	1.340	1.380	162,000	219,600	1.3556	0.958	0.951	0.972	0.958	0.987	226,559	0.9693	0.00%
2020-12-09	0	1.340	1.320	1.340	1.300	1.340	286,000	375,980	1.3146	0.958	0.944	0.958	0.930	0.958	399,975	0.9400	5.51%
2020-12-08	0	1.270	1.270	1.370	-	-	0	0	-	0.908	0.908	0.980	-	-	0	-	0.00%
2020-12-07	0	1.270	1.270	1.300	1.270	1.330	102,000	133,180	1.3057	0.908	0.908	0.930	0.908	0.951	142,648	0.9336	-2.31%
2020-12-04	0	1.300	1.270	1.300	-	-	0	0	-	0.930	0.908	0.930	-	-	0	-	0.00%
2020-12-03	0	1.300	1.260	1.300	-	-	0	0	-	0.930	0.901	0.930	-	-	0	-	0.00%
2020-12-02	0	1.300	1.270	1.310	1.260	1.300	84,000	106,800	1.2714	0.930	0.908	0.937	0.901	0.930	117,475	0.9091	3.17%
2020-12-01	0	1.260	1.260	1.280	1.260	1.260	140,000	176,400	1.2600	0.901	0.901	0.915	0.901	0.901	195,792	0.9010	0.00%
2020-11-30	0	1.260	1.250	1.260	-	-	0	0	-	0.901	0.894	0.901	-	-	0	-	0.00%
2020-11-27	0	1.260	1.230	1.260	-	-	0	0	-	0.901	0.880	0.901	-	-	0	-	0.00%
2020-11-26	0	1.260	1.250	1.260	1.260	1.260	2,000	2,520	1.2600	0.901	0.894	0.901	0.901	0.901	2,797	0.9010	0.80%
2020-11-25	0	1.250	1.250	1.280	1.240	1.240	10,000	12,400	1.2400	0.894	0.894	0.915	0.887	0.887	13,985	0.8867	0.00%
2020-11-24	0	1.250	1.230	1.250	1.250	1.250	90,000	112,500	1.2500	0.894	0.880	0.894	0.894	0.894	125,866	0.8938	0.00%
2020-11-23	0	1.250	1.230	1.270	-	-	80,000	100,000	1.2500	0.894	0.880	0.908	-	-	111,881	0.8938	0.00%
2020-11-20	0	1.250	1.240	1.270	1.250	1.250	112,000	140,000	1.2500	0.894	0.887	0.908	0.894	0.894	156,633	0.8938	0.81%
2020-11-19	0	1.240	1.230	1.250	1.240	1.250	42,000	52,100	1.2405	0.887	0.880	0.894	0.887	0.894	58,738	0.8870	-0.80%
2020-11-18	0	1.250	1.240	1.280	-	-	0	0	-	0.894	0.887	0.915	-	-	0	-	0.00%
2020-11-17	0	1.250	1.240	1.280	1.250	1.250	32,000	40,000	1.2500	0.894	0.887	0.915	0.894	0.894	44,752	0.8938	-2.34%
2020-11-16	0	1.280	1.240	1.280	1.210	1.280	244,000	297,100	1.2176	0.915	0.887	0.915	0.865	0.915	341,237	0.8707	2.40%
2020-11-13	0	1.250	1.220	1.290	-	-	0	0	-	0.894	0.872	0.922	-	-	0	-	0.00%
2020-11-12	0	1.250	1.230	1.280	-	-	0	0	-	0.894	0.880	0.915	-	-	0	-	0.00%
2020-11-11	0	1.250	1.250	1.290	1.250	1.250	60,000	75,000	1.2500	0.894	0.894	0.922	0.894	0.894	83,911	0.8938	-0.79%
2020-11-10	0	1.260	1.250	1.260	1.260	1.280	38,000	47,920	1.2611	0.901	0.894	0.901	0.901	0.915	53,143	0.9017	-1.56%
2020-11-09	0	1.280	1.250	1.280	1.270	1.280	28,000	35,600	1.2714	0.915	0.894	0.915	0.908	0.915	39,158	0.9091	2.40%
2020-11-06	0	1.250	1.240	1.270	-	-	0	0	-	0.894	0.887	0.908	-	-	0	-	0.00%
2020-11-05	0	1.250	1.240	1.270	-	-	0	0	-	0.894	0.887	0.908	-	-	0	-	0.00%
2020-11-04	0	1.250	1.220	1.270	-	-	0	0	-	0.894	0.872	0.908	-	-	0	-	0.00%
2020-11-03	0	1.250	1.250	1.270	1.250	1.250	24,000	30,000	1.2500	0.894	0.894	0.908	0.894	0.894	33,564	0.8938	-1.57%
2020-11-02	0	1.270	1.260	1.280	1.270	1.270	4,000	5,080	1.2700	0.908	0.901	0.915	0.908	0.908	5,594	0.9081	0.79%
2020-10-30	0	1.260	1.240	1.260	1.250	1.280	50,000	62,900	1.2580	0.901	0.887	0.901	0.894	0.915	69,926	0.8995	-1.56%
2020-10-29	0	1.280	1.260	1.280	1.250	1.280	32,000	40,060	1.2519	0.915	0.901	0.915	0.894	0.915	44,752	0.8951	-0.78%
2020-10-28	0	1.290	1.250	1.290	1.250	1.290	84,000	105,280	1.2533	0.922	0.894	0.922	0.894	0.922	117,475	0.8962	1.57%
2020-10-27	0	1.270	1.250	1.290	-	-	0	0	-	0.908	0.894	0.922	-	-	0	-	0.00%
2020-10-23	0	1.270	1.250	1.270	1.270	1.270	2,000	2,540	1.2700	0.908	0.894	0.908	0.908	0.908	2,797	0.9081	2.42%
2020-10-22	0	1.240	1.240	1.280	1.220	1.260	138,000	168,920	1.2241	0.887	0.887	0.915	0.872	0.901	192,995	0.8753	-2.36%
2020-10-21	0	1.270	1.260	1.270	1.270	1.270	100,000	127,000	1.2700	0.908	0.901	0.908	0.908	0.908	139,851	0.9081	-1.55%
2020-10-20	0	1.290	1.260	1.290	-	-	0	0	-	0.922	0.901	0.922	-	-	0	-	0.00%
2020-10-19	0	1.290	1.250	1.290	1.250	1.290	76,000	95,180	1.2524	0.922	0.894	0.922	0.894	0.922	106,287	0.8955	0.78%
2020-10-16	0	1.280	1.280	1.290	1.250	1.290	108,000	136,040	1.2596	0.915	0.915	0.922	0.894	0.922	151,039	0.9007	0.79%
2020-10-15	0	1.270	1.270	1.290	-	-	0	0	-	0.908	0.908	0.922	-	-	0	-	0.79%
2020-10-14	0	1.260	1.260	1.290	1.250	1.300	42,000	54,200	1.2905	0.901	0.901	0.922	0.894	0.930	58,738	0.9227	-3.08%
2020-10-12	0	1.300	1.250	1.300	1.250	1.300	40,000	50,580	1.2645	0.930	0.894	0.930	0.894	0.930	55,941	0.9042	2.36%
2020-10-09	0	1.270	1.260	1.280	1.270	1.270	6,000	7,620	1.2700	0.908	0.901	0.915	0.908	0.908	8,391	0.9081	0.00%
2020-10-08	0	1.270	1.260	1.300	1.270	1.290	180,000	228,840	1.2713	0.908	0.901	0.930	0.908	0.922	251,732	0.9091	1.60%
2020-10-07	0	1.250	1.250	1.290	1.250	1.250	14,000	17,500	1.2500	0.894	0.894	0.922	0.894	0.894	19,579	0.8938	-1.57%
2020-10-06	0	1.270	1.230	1.270	-	-	0	0	-	0.908	0.880	0.908	-	-	0	-	-1.55%
2020-10-05	0	1.290	1.240	1.290	-	-	0	0	-	0.922	0.887	0.922	-	-	0	-	0.00%
2020-09-30	0	1.290	1.240	1.290	1.240	1.290	32,000	40,680	1.2713	0.922	0.887	0.922	0.887	0.922	44,752	0.9090	0.00%
2020-09-29	0	1.290	1.240	1.290	1.250	1.300	116,000	148,660	1.2816	0.922	0.887	0.922	0.894	0.930	162,227	0.9164	6.61%
2020-09-28	0	1.210	1.210	1.260	1.210	1.220	38,000	46,340	1.2195	0.865	0.865	0.901	0.865	0.872	53,143	0.8720	-3.97%
2020-09-25	0	1.260	1.220	1.260	1.220	1.270	174,000	216,800	1.2460	0.901	0.872	0.901	0.872	0.908	243,341	0.8909	4.13%
2020-09-24	0	1.210	1.180	1.220	1.160	1.210	16,000	18,920	1.1825	0.865	0.844	0.872	0.829	0.865	22,376	0.8455	0.00%
2020-09-23	0	1.210	1.210	1.230	1.130	1.210	100,000	118,140	1.1814	0.865	0.865	0.880	0.808	0.865	139,851	0.8448	0.00%
2020-09-22	0	1.250	1.230	1.250	1.250	1.250	34,000	42,500	1.2500	0.865	0.851	0.865	0.865	0.865	49,121	0.8652	0.00%
2020-09-21	0	1.250	1.240	1.270	1.250	1.250	80,000	100,000	1.2500	0.865	0.858	0.879	0.865	0.865	115,580	0.8652	1.63%
2020-09-18	0	1.230	1.230	1.250	1.230	1.230	8,000	9,840	1.2300	0.851	0.851	0.865	0.851	0.851	11,558	0.8514	0.00%
2020-09-17	0	1.230	1.230	1.290	-	-	0	0	-	0.851	0.851	0.893	-	-	0	-	0.00%
2020-09-16	0	1.230	1.220	1.230	1.230	1.260	96,000	118,080	1.2300	0.851	0.844	0.851	0.851	0.872	138,695	0.8514	-2.38%
2020-09-15	0	1.260	1.240	1.300	-	-	0	0	-	0.872	0.858	0.900	-	-	0	-	0.00%
2020-09-14	0	1.260	1.260	1.310	-	-	0	0	-	0.872	0.872	0.907	-	-	0	-	0.00%
2020-09-11	0	1.260	1.210	1.260	-	-	0	0	-	0.872	0.838	0.872	-	-	0	-	0.00%
2020-09-10	0	1.260	1.210	1.280	-	-	0	0	-	0.872	0.838	0.886	-	-	0	-	0.00%
2020-09-09	0	1.260	1.230	1.310	-	-	0	0	-	0.872	0.851	0.907	-	-	0	-	0.00%
2020-09-08	0	1.260	1.210	1.260	1.200	1.300	16,000	20,080	1.2550	0.872	0.838	0.872	0.831	0.900	23,116	0.8687	3.28%
2020-09-07	0	1.220	1.220	1.240	-	-	0	0	-	0.844	0.844	0.858	-	-	0	-	0.83%
2020-09-04	0	1.210	1.210	1.260	1.210	1.230	140,000	171,200	1.2229	0.838	0.838	0.872	0.838	0.851	202,264	0.8464	-2.42%
2020-09-03	0	1.240	1.230	1.270	1.240	1.240	48,000	59,520	1.2400	0.858	0.851	0.879	0.858	0.858	69,348	0.8583	-0.80%
2020-09-02	0	1.250	1.250	1.300	1.250	1.250	68,000	85,000	1.2500	0.865	0.865	0.900	0.865	0.865	98,243	0.8652	0.00%
2020-09-01	0	1.250	1.250	1.300	1.250	1.250	10,000	12,500	1.2500	0.865	0.865	0.900	0.865	0.865	14,447	0.8652	0.00%
2020-08-31	0	1.250	1.250	1.320	-	-	0	0	-	0.865	0.865	0.914	-	-	0	-	0.81%
2020-08-28	0	1.240	1.240	1.310	1.220	1.240	14,000	17,160	1.2257	0.858	0.858	0.907	0.844	0.858	20,226	0.8484	0.81%
2020-08-27	0	1.230	1.230	1.280	1.230	1.230	38,000	46,740	1.2300	0.851	0.851	0.886	0.851	0.851	54,900	0.8514	-1.60%
2020-08-26	0	1.250	1.250	1.290	1.250	1.250	34,000	42,500	1.2500	0.865	0.865	0.893	0.865	0.865	49,121	0.8652	0.00%
2020-08-25	0	1.250	1.240	1.250	1.230	1.280	840,000	1,059,960	1.2619	0.865	0.858	0.865	0.851	0.886	1,213,585	0.8734	-3.85%
2020-08-24	0	1.300	1.260	1.310	1.260	1.300	34,000	43,000	1.2647	0.900	0.872	0.907	0.872	0.900	49,121	0.8754	0.00%
2020-08-21	0	1.300	1.280	1.300	1.280	1.300	100,000	128,800	1.2880	0.900	0.886	0.900	0.886	0.900	144,474	0.8915	-1.52%
2020-08-20	0	1.320	1.260	1.320	1.320	1.330	24,000	31,880	1.3283	0.914	0.872	0.914	0.914	0.921	34,674	0.9194	5.60%
2020-08-19	0	1.250	1.250	1.340	1.240	1.240	20,000	24,800	1.2400	0.865	0.865	0.927	0.858	0.858	28,895	0.8583	0.00%
2020-08-18	0	1.250	1.250	1.320	1.250	1.250	42,000	52,500	1.2500	0.865	0.865	0.914	0.865	0.865	60,679	0.8652	0.00%
2020-08-17	0	1.250	1.240	1.250	1.240	1.250	38,000	47,180	1.2416	0.865	0.858	0.865	0.858	0.865	54,900	0.8594	-1.57%
2020-08-14	0	1.270	1.240	1.280	-	-	0	0	-	0.879	0.858	0.886	-	-	0	-	0.00%
2020-08-13	0	1.270	1.230	1.270	1.200	1.270	108,000	134,560	1.2459	0.879	0.851	0.879	0.831	0.879	156,032	0.8624	5.83%
2020-08-12	0	1.200	1.200	1.230	1.200	1.200	90,000	108,000	1.2000	0.831	0.831	0.851	0.831	0.831	130,027	0.8306	-2.44%
2020-08-11	0	1.230	1.200	1.230	-	-	0	0	-	0.851	0.831	0.851	-	-	0	-	-0.81%
2020-08-10	0	1.240	1.220	1.240	1.230	1.250	94,000	117,240	1.2472	0.858	0.844	0.858	0.851	0.865	135,806	0.8633	-1.59%
2020-08-07	0	1.260	1.220	1.260	1.260	1.260	12,000	15,120	1.2600	0.872	0.844	0.872	0.872	0.872	17,337	0.8721	0.80%
2020-08-06	0	1.250	1.220	1.250	1.240	1.250	24,000	29,880	1.2450	0.865	0.844	0.865	0.858	0.865	34,674	0.8617	1.63%
2020-08-05	0	1.230	1.220	1.230	-	-	0	0	-	0.851	0.844	0.851	-	-	0	-	0.00%
2020-08-04	0	1.230	1.220	1.230	1.230	1.230	24,000	29,520	1.2300	0.851	0.844	0.851	0.851	0.851	34,674	0.8514	0.00%
2020-08-03	0	1.230	1.180	1.230	1.230	1.230	12,000	14,760	1.2300	0.851	0.817	0.851	0.851	0.851	17,337	0.8514	-0.81%
2020-07-31	0	1.240	1.200	1.240	-	-	0	0	-	0.858	0.831	0.858	-	-	0	-	0.00%
2020-07-30	0	1.240	1.200	1.240	1.240	1.280	10,000	12,600	1.2600	0.858	0.831	0.858	0.858	0.886	14,447	0.8721	3.33%
2020-07-29	0	1.200	1.180	1.260	1.200	1.200	6,000	7,200	1.2000	0.831	0.817	0.872	0.831	0.831	8,668	0.8306	0.00%
2020-07-28	0	1.200	1.230	1.260	1.200	1.200	200,000	240,000	1.2000	0.831	0.851	0.872	0.831	0.831	288,949	0.8306	-6.25%
2020-07-27	0	1.280	1.200	1.280	1.280	1.280	4,000	5,120	1.2800	0.886	0.831	0.886	0.886	0.886	5,779	0.8860	5.79%
2020-07-24	0	1.210	1.200	1.210	-	-	0	0	-	0.838	0.831	0.838	-	-	0	-	0.00%
2020-07-23	0	1.210	1.200	1.260	-	-	0	0	-	0.838	0.831	0.872	-	-	0	-	0.00%
2020-07-22	0	1.210	1.210	1.260	1.210	1.240	196,000	238,720	1.2180	0.838	0.838	0.872	0.838	0.858	283,170	0.8430	-2.42%
2020-07-21	0	1.240	1.200	1.240	1.190	1.240	24,000	29,560	1.2317	0.858	0.831	0.858	0.824	0.858	34,674	0.8525	0.00%
2020-07-20	0	1.240	1.200	1.240	-	-	0	0	-	0.858	0.831	0.858	-	-	0	-	-1.59%
2020-07-17	0	1.260	1.230	1.260	-	-	0	0	-	0.872	0.851	0.872	-	-	0	-	-1.56%
2020-07-16	0	1.280	1.180	1.280	1.200	1.280	32,000	38,560	1.2050	0.886	0.817	0.886	0.831	0.886	46,232	0.8341	6.67%
2020-07-15	0	1.200	1.200	1.230	1.180	1.190	28,000	33,260	1.1879	0.831	0.831	0.851	0.817	0.824	40,453	0.8222	-3.23%
2020-07-14	0	1.240	1.200	1.300	-	-	12,000	14,640	1.2200	0.858	0.831	0.900	-	-	17,337	0.8444	0.00%
2020-07-13	0	1.240	1.200	1.260	1.170	1.240	114,000	140,080	1.2288	0.858	0.831	0.872	0.810	0.858	164,701	0.8505	1.64%
2020-07-10	0	1.220	1.180	1.230	1.120	1.220	56,000	65,380	1.1675	0.844	0.817	0.851	0.775	0.844	80,906	0.8081	0.00%
2020-07-09	0	1.220	1.210	1.230	1.150	1.250	452,000	544,020	1.2036	0.844	0.838	0.851	0.796	0.865	653,025	0.8331	-1.61%
2020-07-08	0	1.500	1.510	1.590	1.500	1.630	718,000	1,137,020	1.5836	0.858	0.864	0.910	0.858	0.933	1,254,831	0.9061	-7.98%
2020-07-07	0	1.630	1.570	1.630	1.570	1.630	428,000	678,480	1.5852	0.933	0.898	0.933	0.898	0.933	748,005	0.9071	3.82%
2020-07-06	0	1.570	1.560	1.570	1.520	1.590	664,000	1,026,760	1.5463	0.898	0.893	0.898	0.870	0.910	1,160,456	0.8848	3.29%
2020-07-03	0	1.520	1.500	1.520	1.480	1.520	264,000	392,540	1.4869	0.870	0.858	0.870	0.847	0.870	461,386	0.8508	0.00%
2020-07-02	0	1.520	1.500	1.520	1.460	1.520	104,000	156,040	1.5004	0.870	0.858	0.870	0.835	0.870	181,758	0.8585	1.33%
2020-06-30	0	1.500	1.500	1.510	1.480	1.520	982,000	1,471,240	1.4982	0.858	0.858	0.864	0.847	0.870	1,716,217	0.8573	1.35%
2020-06-29	0	1.480	1.470	1.480	1.470	1.490	188,000	277,560	1.4764	0.847	0.841	0.847	0.841	0.853	328,563	0.8448	0.68%
2020-06-26	0	1.470	1.460	1.480	1.460	1.470	72,000	105,380	1.4636	0.841	0.835	0.847	0.835	0.841	125,833	0.8375	1.38%
2020-06-24	0	1.450	1.450	1.460	1.450	1.460	482,000	699,000	1.4502	0.830	0.830	0.835	0.830	0.835	842,379	0.8298	-0.68%
2020-06-23	0	1.460	1.460	1.470	1.430	1.470	196,000	283,620	1.4470	0.835	0.835	0.841	0.818	0.841	342,544	0.8280	2.10%
2020-06-22	0	1.430	1.420	1.430	1.430	1.430	36,000	51,480	1.4300	0.818	0.813	0.818	0.818	0.818	62,916	0.8182	0.00%
2020-06-19	0	1.430	1.430	1.480	1.420	1.420	8,000	11,360	1.4200	0.818	0.818	0.847	0.813	0.813	13,981	0.8125	0.00%
2020-06-18	0	1.430	1.430	1.450	1.430	1.450	90,000	129,400	1.4378	0.818	0.818	0.830	0.818	0.830	157,291	0.8227	-1.38%
2020-06-17	0	1.450	1.430	1.450	1.430	1.460	44,000	63,280	1.4382	0.830	0.818	0.830	0.818	0.835	76,898	0.8229	-1.36%
2020-06-16	0	1.470	1.420	1.470	1.420	1.470	80,000	113,700	1.4213	0.841	0.813	0.841	0.813	0.841	139,814	0.8132	3.52%
2020-06-15	0	1.420	1.420	1.450	1.420	1.460	168,000	238,640	1.4205	0.813	0.813	0.830	0.813	0.835	293,609	0.8128	-1.39%
2020-06-12	0	1.440	1.440	1.500	1.420	1.420	20,000	28,400	1.4200	0.824	0.824	0.858	0.813	0.813	34,953	0.8125	1.41%
2020-06-11	0	1.420	1.420	1.450	1.410	1.440	302,000	428,940	1.4203	0.813	0.813	0.830	0.807	0.824	527,798	0.8127	-1.39%
2020-06-10	0	1.440	1.410	1.440	1.440	1.450	14,000	20,240	1.4457	0.824	0.807	0.824	0.824	0.830	24,467	0.8272	1.41%
2020-06-09	0	1.420	1.410	1.460	1.420	1.450	94,000	134,760	1.4336	0.813	0.807	0.835	0.813	0.830	164,281	0.8203	0.00%
2020-06-08	0	1.420	1.420	1.450	1.410	1.450	82,000	117,800	1.4366	0.813	0.813	0.830	0.807	0.830	143,309	0.8220	-2.07%
2020-06-05	0	1.450	1.410	1.450	1.420	1.450	60,000	86,100	1.4350	0.830	0.807	0.830	0.813	0.830	104,860	0.8211	2.11%
2020-06-04	0	1.420	1.410	1.440	1.420	1.440	56,000	79,640	1.4221	0.813	0.807	0.824	0.813	0.824	97,870	0.8137	-1.39%
2020-06-03	0	1.440	1.410	1.450	1.410	1.440	64,000	90,900	1.4203	0.824	0.807	0.830	0.807	0.824	111,851	0.8127	1.41%
2020-06-02	0	1.420	1.410	1.450	1.420	1.420	50,000	71,000	1.4200	0.813	0.807	0.830	0.813	0.813	87,384	0.8125	-2.07%
2020-06-01	0	1.450	1.420	1.460	1.400	1.450	70,000	100,360	1.4337	0.830	0.813	0.835	0.801	0.830	122,337	0.8204	2.11%
2020-05-29	0	1.420	1.360	1.420	1.400	1.450	14,000	19,880	1.4200	0.813	0.778	0.813	0.801	0.830	24,467	0.8125	1.43%
2020-05-28	0	1.400	1.320	1.410	-	-	0	0	-	0.801	0.755	0.807	-	-	0	-	0.00%
2020-05-27	0	1.400	1.340	1.400	1.320	1.400	74,000	99,000	1.3378	0.801	0.767	0.801	0.755	0.801	129,328	0.7655	-2.10%
2020-05-26	0	1.430	1.340	1.430	1.380	1.430	40,000	56,200	1.4050	0.818	0.767	0.818	0.790	0.818	69,907	0.8039	8.33%
2020-05-25	0	1.320	1.320	1.390	1.300	1.320	176,000	230,180	1.3078	0.755	0.755	0.795	0.744	0.755	307,591	0.7483	0.00%
2020-05-22	0	1.320	1.300	1.320	1.310	1.390	96,000	128,400	1.3375	0.755	0.744	0.755	0.750	0.795	167,777	0.7653	-5.04%
2020-05-21	0	1.390	1.360	1.390	1.380	1.390	128,000	176,660	1.3802	0.795	0.778	0.795	0.790	0.795	223,702	0.7897	0.72%
2020-05-20	0	1.380	1.350	1.380	1.380	1.380	26,000	35,880	1.3800	0.790	0.772	0.790	0.790	0.790	45,440	0.7896	0.00%
2020-05-19	0	1.380	1.370	1.380	1.380	1.380	10,000	13,800	1.3800	0.790	0.784	0.790	0.790	0.790	17,477	0.7896	0.73%
2020-05-18	0	1.370	1.360	1.370	1.330	1.370	82,000	112,220	1.3685	0.784	0.778	0.784	0.761	0.784	143,309	0.7831	-2.84%
2020-05-15	0	1.410	1.400	1.410	1.390	1.520	66,000	95,680	1.4497	0.807	0.801	0.807	0.795	0.870	115,347	0.8295	-0.70%
2020-05-14	0	1.420	1.400	1.510	1.420	1.440	74,000	105,660	1.4278	0.813	0.801	0.864	0.813	0.824	129,328	0.8170	-0.70%
2020-05-13	0	1.430	1.430	1.500	1.320	1.480	32,000	43,600	1.3625	0.818	0.818	0.858	0.755	0.847	55,926	0.7796	-4.03%
2020-05-12	0	1.490	1.450	1.490	1.500	1.500	6,000	9,000	1.5000	0.853	0.830	0.853	0.858	0.858	10,486	0.8583	0.68%
2020-05-11	0	1.480	1.300	1.480	1.480	1.490	124,000	183,560	1.4803	0.847	0.744	0.847	0.847	0.853	216,712	0.8470	0.00%
2020-05-08	0	1.480	1.480	1.490	1.460	1.490	180,000	265,260	1.4737	0.847	0.847	0.853	0.835	0.853	314,581	0.8432	1.37%
2020-05-07	0	1.460	1.440	1.490	1.410	1.460	108,000	155,620	1.4409	0.835	0.824	0.853	0.807	0.835	188,749	0.8245	3.55%
2020-05-06	0	1.410	1.350	1.410	1.410	1.450	12,000	17,000	1.4167	0.807	0.772	0.807	0.807	0.830	20,972	0.8106	0.00%
2020-05-05	0	1.410	1.310	1.410	-	-	0	0	-	0.807	0.750	0.807	-	-	0	-	0.00%
2020-05-04	0	1.410	1.350	1.410	-	-	0	0	-	0.807	0.772	0.807	-	-	0	-	0.00%
2020-04-29	0	1.410	1.380	1.410	-	-	0	0	-	0.807	0.790	0.807	-	-	0	-	0.00%
2020-04-28	0	1.410	1.370	1.410	-	-	0	0	-	0.807	0.784	0.807	-	-	0	-	0.00%
2020-04-27	0	1.410	1.400	1.420	1.380	1.430	686,000	965,180	1.4070	0.807	0.801	0.813	0.790	0.818	1,198,905	0.8051	2.17%
2020-04-24	0	1.380	1.350	1.380	1.380	1.380	6,000	8,280	1.3800	0.790	0.772	0.790	0.790	0.790	10,486	0.7896	0.00%
2020-04-23	0	1.380	1.360	1.380	1.360	1.380	378,000	521,000	1.3783	0.790	0.778	0.790	0.778	0.790	660,621	0.7887	0.73%
2020-04-22	0	1.370	1.350	1.380	1.370	1.380	104,000	142,520	1.3704	0.784	0.772	0.790	0.784	0.790	181,758	0.7841	0.00%
2020-04-21	0	1.370	1.360	1.370	1.340	1.400	156,000	214,980	1.3781	0.784	0.778	0.784	0.767	0.801	272,637	0.7885	-0.72%
2020-04-20	0	1.380	1.360	1.380	1.350	1.390	250,000	340,580	1.3623	0.790	0.778	0.790	0.772	0.795	436,919	0.7795	1.47%
2020-04-17	0	1.360	1.350	1.360	1.310	1.360	372,000	501,160	1.3472	0.778	0.772	0.778	0.750	0.778	650,135	0.7709	3.82%
2020-04-16	0	1.310	1.310	1.340	-	-	18,000	23,760	1.3200	0.750	0.750	0.767	-	-	31,458	0.7553	0.77%
2020-04-15	0	1.300	1.300	1.320	1.300	1.320	196,000	255,120	1.3016	0.744	0.744	0.755	0.744	0.755	342,544	0.7448	-0.76%
2020-04-14	0	1.310	1.280	1.310	1.300	1.310	24,000	31,240	1.3017	0.750	0.732	0.750	0.744	0.750	41,944	0.7448	0.77%
2020-04-09	0	1.300	1.300	1.320	1.270	1.310	76,000	97,760	1.2863	0.744	0.744	0.755	0.727	0.750	132,823	0.7360	-1.52%
2020-04-08	0	1.320	1.290	1.320	1.320	1.320	4,000	5,280	1.3200	0.755	0.738	0.755	0.755	0.755	6,991	0.7553	0.00%
2020-04-07	0	1.320	1.300	1.320	1.300	1.320	16,000	20,840	1.3025	0.755	0.744	0.755	0.744	0.755	27,963	0.7453	0.00%
2020-04-06	0	1.320	1.270	1.320	1.250	1.320	62,000	78,200	1.2613	0.755	0.727	0.755	0.715	0.755	108,356	0.7217	0.00%
2020-04-03	0	1.320	1.280	1.320	1.250	1.320	178,000	227,940	1.2806	0.755	0.732	0.755	0.715	0.755	311,086	0.7327	0.00%
2020-04-02	0	1.320	1.310	1.350	1.320	1.350	194,000	257,500	1.3273	0.755	0.750	0.772	0.755	0.772	339,049	0.7595	0.00%
2020-04-01	0	1.320	1.310	1.320	1.300	1.330	112,000	147,020	1.3127	0.755	0.750	0.755	0.744	0.761	195,740	0.7511	-0.75%
2020-03-31	0	1.330	1.310	1.330	1.300	1.340	114,000	151,100	1.3254	0.761	0.750	0.761	0.744	0.767	199,235	0.7584	0.00%
2020-03-30	0	1.330	1.290	1.330	1.260	1.330	242,000	315,620	1.3042	0.761	0.738	0.761	0.721	0.761	422,937	0.7463	0.00%
2020-03-27	0	1.330	1.320	1.330	1.300	1.330	78,000	101,580	1.3023	0.761	0.755	0.761	0.744	0.761	136,319	0.7452	2.31%
2020-03-26	0	1.300	1.290	1.300	1.290	1.310	196,000	254,640	1.2992	0.744	0.738	0.744	0.738	0.750	342,544	0.7434	0.00%
2020-03-25	0	1.300	1.290	1.330	1.300	1.360	558,000	732,900	1.3134	0.744	0.738	0.761	0.744	0.778	975,203	0.7515	-4.41%
2020-03-24	0	1.360	1.340	1.360	1.270	1.400	2,648,000	3,630,780	1.3711	0.778	0.767	0.778	0.727	0.801	4,627,843	0.7846	16.24%
2020-03-23	0	1.170	1.160	1.170	1.140	1.230	442,000	509,040	1.1517	0.669	0.664	0.669	0.652	0.704	772,472	0.6590	2.63%
2020-03-20	0	1.140	1.110	1.140	1.140	1.140	14,000	15,960	1.1400	0.652	0.635	0.652	0.652	0.652	24,467	0.6523	-0.87%
2020-03-19	0	1.150	1.100	1.160	1.100	1.160	902,000	1,019,900	1.1307	0.658	0.629	0.664	0.629	0.664	1,576,403	0.6470	-0.86%
2020-03-18	0	1.160	1.120	1.160	1.160	1.160	58,000	65,040	1.1214	0.664	0.641	0.664	0.664	0.664	101,365	0.6416	-1.69%
2020-03-17	0	1.180	1.120	1.180	1.050	1.180	106,000	115,120	1.0860	0.675	0.641	0.675	0.601	0.675	185,254	0.6214	7.27%
2020-03-16	0	1.100	1.050	1.100	1.100	1.150	234,000	263,800	1.1274	0.629	0.601	0.629	0.629	0.658	408,956	0.6451	-3.51%
2020-03-13	0	1.140	1.140	1.150	1.130	1.200	354,000	404,220	1.1419	0.652	0.652	0.658	0.647	0.687	618,677	0.6534	-5.00%
2020-03-12	0	1.200	1.180	1.200	1.180	1.220	160,000	192,480	1.2030	0.687	0.675	0.687	0.675	0.698	279,628	0.6883	-2.44%
2020-03-11	0	1.230	1.170	1.240	1.140	1.240	170,000	200,140	1.1773	0.704	0.669	0.710	0.652	0.710	297,105	0.6736	2.50%
2020-03-10	0	1.200	1.140	1.250	-	-	0	0	-	0.687	0.652	0.715	-	-	0	-	0.00%
2020-03-09	0	1.200	1.150	1.200	1.200	1.200	16,000	19,200	1.2000	0.687	0.658	0.687	0.687	0.687	27,963	0.6866	-0.83%
2020-03-06	0	1.210	1.170	1.210	-	-	0	0	-	0.692	0.669	0.692	-	-	0	-	0.00%
2020-03-05	0	1.210	1.210	1.240	-	-	0	0	-	0.692	0.692	0.710	-	-	0	-	0.83%
2020-03-04	0	1.200	1.190	1.240	1.200	1.230	70,000	85,500	1.2214	0.687	0.681	0.710	0.687	0.704	122,337	0.6989	-2.44%
2020-03-03	0	1.230	1.210	1.260	1.230	1.230	58,000	71,340	1.2300	0.704	0.692	0.721	0.704	0.704	101,365	0.7038	-2.38%
2020-03-02	0	1.260	1.200	1.260	1.230	1.270	44,000	54,260	1.2332	0.721	0.687	0.721	0.704	0.727	76,898	0.7056	3.28%
2020-02-28	0	1.220	1.170	1.220	-	-	0	0	-	0.698	0.669	0.698	-	-	0	-	0.00%
2020-02-27	0	1.220	1.170	1.220	1.200	1.270	26,000	32,180	1.2377	0.698	0.669	0.698	0.687	0.727	45,440	0.7082	-3.17%
2020-02-26	0	1.260	1.210	1.260	1.240	1.280	26,000	32,500	1.2500	0.721	0.692	0.721	0.710	0.732	45,440	0.7152	5.00%
2020-02-25	0	1.200	1.180	1.240	1.150	1.200	848,000	1,005,540	1.1858	0.687	0.675	0.710	0.658	0.687	1,482,028	0.6785	0.84%
2020-02-24	0	1.190	1.180	1.210	1.190	1.190	100,000	119,000	1.1900	0.681	0.675	0.692	0.681	0.681	174,767	0.6809	-0.83%
2020-02-21	0	1.200	1.190	1.270	-	-	0	0	-	0.687	0.681	0.727	-	-	0	-	0.00%
2020-02-20	0	1.200	1.190	1.230	1.200	1.230	16,000	19,260	1.2038	0.687	0.681	0.704	0.687	0.704	27,963	0.6888	-0.83%
2020-02-19	0	1.210	1.200	1.210	1.210	1.250	110,000	133,320	1.2120	0.692	0.687	0.692	0.692	0.715	192,244	0.6935	-1.63%
2020-02-18	0	1.230	1.200	1.230	-	-	0	0	-	0.704	0.687	0.704	-	-	0	-	0.00%
2020-02-17	0	1.230	1.190	1.230	1.210	1.230	8,000	9,760	1.2200	0.704	0.681	0.704	0.692	0.704	13,981	0.6981	3.36%
2020-02-14	0	1.190	1.170	1.230	1.190	1.270	80,000	95,500	1.1938	0.681	0.669	0.704	0.681	0.727	139,814	0.6831	0.00%
2020-02-13	0	1.190	1.160	1.200	1.190	1.200	130,000	155,540	1.1965	0.681	0.664	0.687	0.681	0.687	227,198	0.6846	0.85%
2020-02-12	0	1.180	1.160	1.190	1.180	1.200	124,000	147,420	1.1889	0.675	0.664	0.681	0.675	0.687	216,712	0.6803	-1.67%
2020-02-11	0	1.200	1.180	1.280	1.200	1.200	6,000	7,200	1.2000	0.687	0.675	0.732	0.687	0.687	10,486	0.6866	0.00%
2020-02-10	0	1.200	1.170	1.210	1.190	1.210	40,000	47,720	1.1930	0.687	0.669	0.692	0.681	0.692	69,907	0.6826	1.69%
2020-02-07	0	1.180	1.170	1.280	1.170	1.180	18,000	21,080	1.1711	0.675	0.669	0.732	0.669	0.675	31,458	0.6701	-1.67%
2020-02-06	0	1.200	1.140	1.200	-	-	0	0	-	0.687	0.652	0.687	-	-	0	-	0.00%
2020-02-05	0	1.200	1.150	1.200	-	-	0	0	-	0.687	0.658	0.687	-	-	0	-	0.00%
2020-02-04	0	1.200	1.160	1.200	-	-	0	0	-	0.687	0.664	0.687	-	-	0	-	0.00%
2020-02-03	0	1.200	1.160	1.200	1.170	1.200	166,000	194,940	1.1743	0.687	0.664	0.687	0.669	0.687	290,114	0.6719	-0.83%
2020-01-31	0	1.210	1.150	1.210	-	-	0	0	-	0.692	0.658	0.692	-	-	0	-	0.00%
2020-01-30	0	1.210	1.200	1.210	-	-	0	0	-	0.692	0.687	0.692	-	-	0	-	0.00%
2020-01-29	0	1.210	1.160	1.210	1.180	1.210	84,000	100,940	1.2017	0.692	0.664	0.692	0.675	0.692	146,805	0.6876	-0.82%
2020-01-24	0	1.220	1.170	1.250	1.210	1.220	44,000	53,580	1.2177	0.698	0.669	0.715	0.692	0.698	76,898	0.6968	0.83%
2020-01-23	0	1.210	1.170	1.210	-	-	0	0	-	0.692	0.669	0.692	-	-	0	-	0.00%
2020-01-22	0	1.210	1.180	1.220	1.180	1.220	34,000	40,420	1.1888	0.692	0.675	0.698	0.675	0.698	59,421	0.6802	2.54%
2020-01-21	0	1.180	1.180	1.240	1.180	1.180	60,000	70,800	1.1800	0.675	0.675	0.710	0.675	0.675	104,860	0.6752	0.00%
2020-01-20	0	1.180	1.180	1.220	1.180	1.180	4,000	4,720	1.1800	0.675	0.675	0.698	0.675	0.675	6,991	0.6752	0.00%
2020-01-17	0	1.180	1.180	1.190	1.180	1.210	134,000	161,180	1.2028	0.675	0.675	0.681	0.675	0.692	234,188	0.6882	-1.67%
2020-01-16	0	1.200	1.170	1.200	-	-	0	0	-	0.687	0.669	0.687	-	-	0	-	0.00%
2020-01-15	0	1.200	1.160	1.200	1.200	1.200	2,000	2,400	1.2000	0.687	0.664	0.687	0.687	0.687	3,495	0.6866	0.84%
2020-01-14	0	1.190	1.170	1.190	1.190	1.190	10,000	11,900	1.1900	0.681	0.669	0.681	0.681	0.681	17,477	0.6809	0.85%
2020-01-13	0	1.180	1.170	1.190	-	-	0	0	-	0.675	0.669	0.681	-	-	0	-	0.00%
2020-01-10	0	1.180	1.160	1.190	1.180	1.180	32,000	37,760	1.1800	0.675	0.664	0.681	0.675	0.675	55,926	0.6752	0.00%
2020-01-09	0	1.180	1.150	1.180	1.180	1.180	24,000	28,320	1.1800	0.675	0.658	0.675	0.675	0.675	41,944	0.6752	0.00%
2020-01-08	0	1.180	1.140	1.180	1.130	1.180	8,000	9,240	1.1550	0.675	0.652	0.675	0.647	0.675	13,981	0.6609	2.61%
2020-01-07	0	1.150	1.150	1.190	1.150	1.190	124,000	143,480	1.1571	0.658	0.658	0.681	0.658	0.681	216,712	0.6621	-0.86%
2020-01-06	0	1.160	1.130	1.170	1.130	1.180	1,010,000	1,147,060	1.1357	0.664	0.647	0.669	0.647	0.675	1,765,152	0.6498	-0.85%
2020-01-03	0	1.170	1.170	1.180	1.170	1.180	54,000	63,200	1.1704	0.669	0.669	0.675	0.669	0.675	94,374	0.6697	0.00%
2020-01-02	0	1.170	1.160	1.180	1.170	1.170	16,000	18,640	1.1650	0.669	0.664	0.675	0.669	0.669	27,963	0.6666	-0.85%
2019-12-31	0	1.180	1.140	1.180	-	-	0	0	-	0.675	0.652	0.675	-	-	0	-	0.00%
2019-12-30	0	1.180	1.160	1.180	-	-	0	0	-	0.675	0.664	0.675	-	-	0	-	0.00%
2019-12-27	0	1.180	1.150	1.180	1.140	1.180	680,000	775,440	1.1404	0.675	0.658	0.675	0.652	0.675	1,188,419	0.6525	3.51%
2019-12-24	0	1.140	1.110	1.140	-	-	0	0	-	0.652	0.635	0.652	-	-	0	-	0.00%
2019-12-23	0	1.140	1.110	1.140	1.100	1.140	618,000	680,180	1.1006	0.652	0.635	0.652	0.629	0.652	1,080,063	0.6298	3.64%
2019-12-20	0	1.100	1.090	1.140	1.100	1.140	456,000	502,720	1.1025	0.629	0.624	0.652	0.629	0.652	796,940	0.6308	0.00%
2019-12-19	0	1.100	1.100	1.140	1.090	1.140	444,000	492,120	1.1084	0.629	0.629	0.652	0.624	0.652	775,968	0.6342	-1.79%
2019-12-18	0	1.120	1.100	1.120	1.120	1.200	620,000	702,920	1.1337	0.641	0.629	0.641	0.641	0.687	1,083,558	0.6487	-2.61%
2019-12-17	0	1.150	1.140	1.170	1.130	1.190	376,000	429,660	1.1427	0.658	0.652	0.669	0.647	0.681	657,126	0.6538	-1.71%
2019-12-16	0	1.170	1.140	1.190	-	-	0	0	-	0.669	0.652	0.681	-	-	0	-	0.00%
2019-12-13	0	1.170	1.170	1.190	1.140	1.170	1,302,000	1,496,300	1.1492	0.669	0.669	0.681	0.652	0.669	2,275,473	0.6576	0.00%
2019-12-12	0	1.170	1.160	1.170	1.170	1.180	240,000	280,960	1.1707	0.669	0.664	0.669	0.669	0.675	419,442	0.6698	-0.85%
2019-12-11	0	1.180	1.160	1.200	1.170	1.180	300,000	353,400	1.1780	0.675	0.664	0.687	0.669	0.675	524,302	0.6740	0.00%
2019-12-10	0	1.180	1.160	1.180	1.160	1.180	132,000	155,640	1.1791	0.675	0.664	0.675	0.664	0.675	230,693	0.6747	0.00%
2019-12-09	0	1.180	1.160	1.180	1.180	1.180	2,000	2,360	1.1800	0.675	0.664	0.675	0.675	0.675	3,495	0.6752	0.85%
2019-12-06	0	1.170	1.160	1.170	1.170	1.190	362,000	424,780	1.1734	0.669	0.664	0.669	0.669	0.681	632,658	0.6714	0.00%
2019-12-05	0	1.170	1.170	1.200	1.170	1.210	1,008,000	1,190,680	1.1812	0.669	0.669	0.687	0.669	0.692	1,761,656	0.6759	-5.65%
2019-12-04	0	1.240	1.200	1.240	-	-	0	0	-	0.710	0.687	0.710	-	-	0	-	0.00%
2019-12-03	0	1.240	1.180	1.240	1.240	1.240	2,000	2,480	1.2400	0.710	0.675	0.710	0.710	0.710	3,495	0.7095	0.00%
2019-12-02	0	1.240	1.180	1.240	1.240	1.240	20,000	24,800	1.2400	0.710	0.675	0.710	0.710	0.710	34,953	0.7095	1.64%
2019-11-29	0	1.220	1.200	1.220	1.220	1.220	20,000	24,400	1.2200	0.698	0.687	0.698	0.698	0.698	34,953	0.6981	0.83%
2019-11-28	0	1.210	1.180	1.230	1.210	1.210	42,000	50,820	1.2100	0.692	0.675	0.704	0.692	0.692	73,402	0.6923	0.00%
2019-11-27	0	1.210	1.190	1.210	-	-	0	0	-	0.692	0.681	0.692	-	-	0	-	0.00%
2019-11-26	0	1.210	1.180	1.220	-	-	0	0	-	0.692	0.675	0.698	-	-	0	-	0.00%
2019-11-25	0	1.210	1.200	1.250	-	-	0	0	-	0.692	0.687	0.715	-	-	0	-	0.00%
2019-11-22	0	1.210	1.210	1.290	1.200	1.200	32,000	38,400	1.2000	0.692	0.692	0.738	0.687	0.687	55,926	0.6866	0.00%
2019-11-21	0	1.210	1.200	1.240	-	-	0	0	-	0.692	0.687	0.710	-	-	0	-	0.00%
2019-11-20	0	1.210	1.200	1.260	1.190	1.220	50,000	60,260	1.2052	0.692	0.687	0.721	0.681	0.698	87,384	0.6896	0.00%
2019-11-19	0	1.210	1.200	1.230	-	-	0	0	-	0.692	0.687	0.704	-	-	0	-	0.00%
2019-11-18	0	1.210	1.210	1.290	-	-	0	0	-	0.692	0.692	0.738	-	-	0	-	0.83%
2019-11-15	0	1.200	1.180	1.240	-	-	0	0	-	0.687	0.675	0.710	-	-	0	-	0.00%
2019-11-14	0	1.200	1.200	1.240	1.200	1.200	10,000	12,000	1.2000	0.687	0.687	0.710	0.687	0.687	17,477	0.6866	0.84%
2019-11-13	0	1.190	1.170	1.220	-	-	0	0	-	0.681	0.669	0.698	-	-	0	-	0.00%
2019-11-12	0	1.190	1.180	1.200	1.190	1.220	60,000	72,600	1.2100	0.681	0.675	0.687	0.681	0.698	104,860	0.6923	-2.46%
2019-11-11	0	1.220	1.170	1.220	-	-	0	0	-	0.698	0.669	0.698	-	-	0	-	0.00%
2019-11-08	0	1.220	1.190	1.220	-	-	0	0	-	0.698	0.681	0.698	-	-	0	-	0.00%
2019-11-07	0	1.220	1.210	1.230	1.200	1.230	96,000	115,900	1.2073	0.698	0.692	0.704	0.687	0.704	167,777	0.6908	2.52%
2019-11-06	0	1.190	1.190	1.200	1.180	1.180	46,000	54,280	1.1800	0.681	0.681	0.687	0.675	0.675	80,393	0.6752	0.85%
2019-11-05	0	1.180	1.180	1.200	-	-	0	0	-	0.675	0.675	0.687	-	-	0	-	0.00%
2019-11-04	0	1.180	1.170	1.200	-	-	0	0	-	0.675	0.669	0.687	-	-	0	-	0.00%
2019-11-01	0	1.180	1.180	1.200	1.180	1.190	44,000	52,020	1.1823	0.675	0.675	0.687	0.675	0.681	76,898	0.6765	-1.67%
2019-10-31	0	1.200	1.180	1.200	1.190	1.200	92,000	110,320	1.1991	0.687	0.675	0.687	0.681	0.687	160,786	0.6861	2.56%
2019-10-30	0	1.170	1.170	1.190	1.130	1.190	72,000	84,060	1.1675	0.669	0.669	0.681	0.647	0.681	125,833	0.6680	3.54%
2019-10-29	0	1.130	1.130	1.200	1.120	1.160	676,000	778,340	1.1514	0.647	0.647	0.687	0.641	0.664	1,181,428	0.6588	-4.24%
2019-10-28	0	1.180	1.180	1.200	1.160	1.180	94,000	110,840	1.1791	0.675	0.675	0.687	0.664	0.675	164,281	0.6747	0.85%
2019-10-25	0	1.170	1.160	1.180	1.170	1.180	90,000	105,400	1.1711	0.669	0.664	0.675	0.669	0.675	157,291	0.6701	0.00%
2019-10-24	0	1.170	1.170	1.190	1.170	1.170	4,000	4,680	1.1700	0.669	0.669	0.681	0.669	0.669	6,991	0.6695	-2.50%
2019-10-23	0	1.200	1.150	1.200	-	-	0	0	-	0.687	0.658	0.687	-	-	0	-	0.00%
2019-10-22	0	1.200	1.170	1.200	-	-	0	0	-	0.687	0.669	0.687	-	-	0	-	0.00%
2019-10-21	0	1.200	1.180	1.200	1.180	1.200	104,000	123,800	1.1904	0.687	0.675	0.687	0.675	0.687	181,758	0.6811	1.69%
2019-10-18	0	1.180	1.160	1.190	1.160	1.190	14,000	16,340	1.1671	0.675	0.664	0.681	0.664	0.681	24,467	0.6678	-0.84%
2019-10-17	0	1.190	1.180	1.200	1.190	1.200	274,000	325,980	1.1897	0.681	0.675	0.687	0.681	0.687	478,863	0.6807	1.71%
2019-10-16	0	1.170	1.170	1.180	1.150	1.180	448,000	518,100	1.1565	0.669	0.669	0.675	0.658	0.675	782,958	0.6617	0.00%
2019-10-15	0	1.170	1.160	1.180	1.170	1.190	166,000	194,300	1.1705	0.669	0.664	0.675	0.669	0.681	290,114	0.6697	-0.85%
2019-10-14	0	1.180	1.170	1.240	-	-	0	0	-	0.675	0.669	0.710	-	-	0	-	0.00%
2019-10-11	0	1.180	1.170	1.180	1.170	1.210	86,000	102,060	1.1867	0.675	0.669	0.675	0.669	0.692	150,300	0.6790	-0.84%
2019-10-10	0	1.190	1.180	1.190	1.180	1.200	168,000	199,100	1.1851	0.681	0.675	0.681	0.675	0.687	293,609	0.6781	-0.83%
2019-10-09	0	1.200	1.190	1.220	-	-	0	0	-	0.687	0.681	0.698	-	-	0	-	1.69%
2019-10-08	0	1.180	1.170	1.190	1.180	1.210	138,000	164,660	1.1932	0.675	0.669	0.681	0.675	0.692	241,179	0.6827	-2.48%
2019-10-04	0	1.210	1.190	1.210	-	-	0	0	-	0.692	0.681	0.692	-	-	0	-	0.00%
2019-10-03	0	1.210	1.170	1.210	-	-	0	0	-	0.692	0.669	0.692	-	-	0	-	-0.82%
2019-10-02	0	1.220	1.180	1.250	-	-	0	0	-	0.698	0.675	0.715	-	-	0	-	0.00%
2019-09-30	0	1.220	1.200	1.230	-	-	0	0	-	0.698	0.687	0.704	-	-	0	-	0.00%
2019-09-27	0	1.220	1.190	1.220	1.200	1.260	86,000	104,360	1.2135	0.698	0.681	0.698	0.687	0.721	150,300	0.6943	0.00%
2019-09-26	0	1.220	1.220	1.230	1.200	1.230	182,000	219,300	1.2049	0.698	0.698	0.704	0.687	0.704	318,077	0.6895	-1.61%
2019-09-25	0	1.240	1.170	1.240	-	-	0	0	-	0.710	0.669	0.710	-	-	0	-	0.00%
2019-09-24	0	1.240	1.180	1.240	-	-	0	0	-	0.710	0.675	0.710	-	-	0	-	0.00%
2019-09-23	0	1.240	1.170	1.240	-	-	0	0	-	0.710	0.669	0.710	-	-	0	-	0.00%
2019-09-20	0	1.240	1.210	1.240	1.210	1.240	310,000	375,220	1.2104	0.710	0.692	0.710	0.692	0.710	541,779	0.6926	2.48%
2019-09-19	0	1.210	1.180	1.210	-	-	0	0	-	0.692	0.675	0.692	-	-	0	-	0.00%
2019-09-18	0	1.210	1.160	1.210	1.190	1.210	260,000	309,480	1.1903	0.692	0.664	0.692	0.681	0.692	454,395	0.6811	1.68%
2019-09-17	0	1.190	1.190	1.210	-	-	0	0	-	0.681	0.681	0.692	-	-	0	-	1.71%
2019-09-16	0	1.170	1.170	1.180	1.150	1.190	86,000	100,280	1.1660	0.669	0.669	0.675	0.658	0.681	150,300	0.6672	-2.50%
2019-09-13	0	1.200	1.170	1.200	1.160	1.210	244,000	285,580	1.1704	0.687	0.669	0.687	0.664	0.692	426,433	0.6697	2.56%
2019-09-12	0	1.170	1.170	1.200	1.170	1.210	64,000	76,520	1.1956	0.669	0.669	0.687	0.669	0.692	111,851	0.6841	-3.31%
2019-09-11	0	1.210	1.170	1.210	1.170	1.210	54,000	63,340	1.1730	0.692	0.669	0.692	0.669	0.692	94,374	0.6712	1.68%
2019-09-10	0	1.260	1.240	1.260	1.250	1.260	52,000	65,260	1.2550	0.681	0.670	0.681	0.676	0.681	96,225	0.6782	0.00%
2019-09-09	0	1.260	1.250	1.260	1.210	1.260	126,000	154,980	1.2300	0.681	0.676	0.681	0.654	0.681	233,160	0.6647	0.00%
2019-09-06	0	1.260	1.230	1.260	1.240	1.280	290,000	361,820	1.2477	0.681	0.665	0.681	0.670	0.692	536,639	0.6742	0.80%
2019-09-05	0	1.250	1.260	1.280	1.230	1.280	60,000	75,100	1.2517	0.676	0.681	0.692	0.665	0.692	111,029	0.6764	-2.34%
2019-09-04	0	1.280	1.220	1.280	1.200	1.280	584,000	712,200	1.2195	0.692	0.659	0.692	0.648	0.692	1,080,680	0.6590	5.79%
2019-09-03	0	1.210	1.200	1.220	1.210	1.230	146,000	177,200	1.2137	0.654	0.648	0.659	0.654	0.665	270,170	0.6559	-2.42%
2019-09-02	0	1.240	1.240	1.260	1.200	1.290	642,000	808,380	1.2592	0.670	0.670	0.681	0.648	0.697	1,188,008	0.6805	-3.88%
2019-08-30	0	1.290	1.290	1.300	1.290	1.310	1,012,000	1,315,460	1.2999	0.697	0.697	0.703	0.697	0.708	1,872,685	0.7024	-0.77%
2019-08-29	0	1.300	1.290	1.300	1.300	1.310	210,000	273,660	1.3031	0.703	0.697	0.703	0.703	0.708	388,601	0.7042	0.00%
2019-08-28	0	1.300	1.290	1.320	1.290	1.330	122,000	158,720	1.3010	0.703	0.697	0.713	0.697	0.719	225,758	0.7031	0.00%
2019-08-27	0	1.300	1.290	1.300	1.290	1.300	270,000	350,760	1.2991	0.703	0.697	0.703	0.697	0.703	499,629	0.7020	0.00%
2019-08-26	0	1.300	1.300	1.310	1.300	1.320	1,360,000	1,788,780	1.3153	0.703	0.703	0.708	0.703	0.713	2,516,652	0.7108	-1.52%
2019-08-23	0	1.320	1.310	1.330	1.310	1.330	3,708,000	4,894,460	1.3200	0.713	0.708	0.719	0.708	0.719	6,861,577	0.7133	0.00%
2019-08-22	0	1.320	1.310	1.320	1.320	1.330	204,000	269,880	1.3229	0.713	0.708	0.713	0.713	0.719	377,498	0.7149	0.00%
2019-08-21	0	1.320	1.300	1.320	1.300	1.320	736,000	956,920	1.3002	0.713	0.703	0.713	0.703	0.713	1,361,953	0.7026	1.54%
2019-08-20	0	1.300	1.290	1.310	1.290	1.330	392,000	509,860	1.3007	0.703	0.697	0.708	0.697	0.719	725,388	0.7029	1.56%
2019-08-19	0	1.280	1.250	1.280	1.280	1.280	70,000	89,600	1.2800	0.692	0.676	0.692	0.692	0.692	129,534	0.6917	0.00%
2019-08-16	0	1.280	1.250	1.280	1.250	1.300	490,000	625,500	1.2765	0.692	0.676	0.692	0.676	0.703	906,735	0.6898	-0.78%
2019-08-15	0	1.290	1.240	1.300	-	-	0	0	-	0.697	0.670	0.703	-	-	0	-	0.00%
2019-08-14	0	1.290	1.260	1.300	-	-	0	0	-	0.697	0.681	0.703	-	-	0	-	0.00%
2019-08-13	0	1.290	1.290	1.300	1.260	1.300	204,000	261,080	1.2798	0.697	0.697	0.703	0.681	0.703	377,498	0.6916	0.00%
2019-08-12	0	1.290	1.290	1.300	1.280	1.330	308,000	397,800	1.2916	0.697	0.697	0.703	0.692	0.719	569,948	0.6980	-3.01%
2019-08-09	0	1.330	1.300	1.330	1.280	1.340	102,000	130,680	1.2812	0.719	0.703	0.719	0.692	0.724	188,749	0.6923	3.91%
2019-08-08	0	1.280	1.290	1.340	1.280	1.280	30,000	38,400	1.2800	0.692	0.697	0.724	0.692	0.692	55,514	0.6917	-4.48%
2019-08-07	0	1.340	1.340	1.350	1.280	1.340	24,000	30,940	1.2892	0.724	0.724	0.730	0.692	0.724	44,412	0.6967	0.75%
2019-08-06	0	1.330	1.260	1.340	1.260	1.330	456,000	586,860	1.2870	0.719	0.681	0.724	0.681	0.719	843,819	0.6955	0.00%
2019-08-05	0	1.330	1.320	1.380	-	-	0	0	-	0.719	0.713	0.746	-	-	0	-	0.00%
2019-08-02	0	1.330	1.320	1.370	1.330	1.360	60,000	80,900	1.3483	0.719	0.713	0.740	0.719	0.735	111,029	0.7286	-4.32%
2019-08-01	0	1.390	1.370	1.390	1.350	1.490	164,000	222,840	1.3588	0.751	0.740	0.751	0.730	0.805	303,479	0.7343	2.96%
2019-07-31	0	1.350	1.320	1.350	-	-	0	0	-	0.730	0.713	0.730	-	-	0	-	-1.46%
2019-07-30	0	1.370	1.350	1.370	1.340	1.370	146,000	196,200	1.3438	0.740	0.730	0.740	0.724	0.740	270,170	0.7262	3.01%
2019-07-29	0	1.330	1.330	1.340	1.330	1.340	108,000	144,200	1.3352	0.719	0.719	0.724	0.719	0.724	199,852	0.7215	-1.48%
2019-07-26	0	1.350	1.340	1.350	1.330	1.350	404,000	541,800	1.3411	0.730	0.724	0.730	0.719	0.730	747,594	0.7247	-0.74%
2019-07-25	0	1.360	1.330	1.360	1.330	1.370	340,000	455,160	1.3387	0.735	0.719	0.735	0.719	0.740	629,163	0.7234	1.49%
2019-07-24	0	1.340	1.330	1.340	-	-	0	0	-	0.724	0.719	0.724	-	-	0	-	0.00%
2019-07-23	0	1.340	1.310	1.340	1.320	1.340	44,000	58,320	1.3255	0.724	0.708	0.724	0.713	0.724	81,421	0.7163	2.29%
2019-07-22	0	1.310	1.300	1.330	1.290	1.340	108,000	141,160	1.3070	0.708	0.703	0.719	0.697	0.724	199,852	0.7063	0.77%
2019-07-19	0	1.300	1.300	1.330	1.300	1.340	102,000	132,900	1.3029	0.703	0.703	0.719	0.703	0.724	188,749	0.7041	-1.52%
2019-07-18	0	1.320	1.320	1.330	1.320	1.320	32,000	42,240	1.3200	0.713	0.713	0.719	0.713	0.713	59,215	0.7133	-1.49%
2019-07-17	0	1.340	1.330	1.340	-	-	0	0	-	0.724	0.719	0.724	-	-	0	-	-0.74%
2019-07-16	0	1.350	1.330	1.360	1.330	1.370	20,000	27,020	1.3510	0.730	0.719	0.735	0.719	0.740	37,010	0.7301	0.75%
2019-07-15	0	1.340	1.300	1.340	1.300	1.350	1,024,000	1,333,140	1.3019	0.724	0.703	0.724	0.703	0.730	1,894,891	0.7035	0.00%
2019-07-12	0	1.340	1.340	1.350	1.340	1.350	196,000	262,760	1.3406	0.724	0.724	0.730	0.724	0.730	362,694	0.7245	-0.74%
2019-07-11	0	1.350	1.340	1.360	1.350	1.360	204,000	275,440	1.3502	0.730	0.724	0.735	0.730	0.735	377,498	0.7296	-0.74%
2019-07-10	0	1.360	1.350	1.360	-	-	0	0	-	0.735	0.730	0.735	-	-	0	-	0.00%
2019-07-09	0	1.360	1.360	1.390	-	-	0	0	-	0.735	0.735	0.751	-	-	0	-	0.74%
2019-07-08	0	1.350	1.310	1.370	1.350	1.350	100,000	135,000	1.3500	0.730	0.708	0.740	0.730	0.730	185,048	0.7295	0.00%
2019-07-05	0	1.350	1.350	1.370	-	-	0	0	-	0.730	0.730	0.740	-	-	0	-	0.00%
2019-07-04	0	1.350	1.340	1.360	1.330	1.500	2,052,000	2,801,220	1.3651	0.730	0.724	0.735	0.719	0.811	3,797,183	0.7377	-2.17%
2019-07-03	0	1.440	1.400	1.440	1.370	1.440	430,000	604,000	1.4047	0.746	0.725	0.746	0.710	0.746	830,302	0.7274	3.60%
2019-07-02	0	1.390	1.390	1.500	1.370	1.400	98,000	135,340	1.3810	0.720	0.720	0.777	0.710	0.725	189,232	0.7152	1.46%
2019-06-28	0	1.370	1.370	1.400	-	-	0	0	-	0.710	0.710	0.725	-	-	0	-	0.00%
2019-06-27	0	1.370	1.370	1.400	-	-	0	0	-	0.710	0.710	0.725	-	-	0	-	0.74%
2019-06-26	0	1.360	1.360	1.370	1.330	1.380	152,000	203,260	1.3372	0.704	0.704	0.710	0.689	0.715	293,502	0.6925	-1.45%
2019-06-25	0	1.380	1.380	1.400	-	-	0	0	-	0.715	0.715	0.725	-	-	0	-	0.00%
2019-06-24	0	1.380	1.380	1.400	-	-	0	0	-	0.715	0.715	0.725	-	-	0	-	0.73%
2019-06-21	0	1.370	1.390	1.410	1.370	1.400	120,000	164,540	1.3712	0.710	0.720	0.730	0.710	0.725	231,712	0.7101	0.74%
2019-06-20	0	1.360	1.350	1.390	1.360	1.380	40,000	54,560	1.3640	0.704	0.699	0.720	0.704	0.715	77,237	0.7064	0.74%
2019-06-19	0	1.350	1.350	1.360	1.340	1.380	130,000	176,840	1.3603	0.699	0.699	0.704	0.694	0.715	251,022	0.7045	0.75%
2019-06-18	0	1.340	1.310	1.350	1.310	1.420	894,000	1,230,220	1.3761	0.694	0.678	0.699	0.678	0.735	1,726,256	0.7127	-2.19%
2019-06-17	0	1.370	1.360	1.370	1.370	1.390	128,000	175,860	1.3739	0.710	0.704	0.710	0.710	0.720	247,160	0.7115	0.74%
2019-06-14	0	1.360	1.360	1.390	1.360	1.390	150,000	206,080	1.3739	0.704	0.704	0.720	0.704	0.720	289,640	0.7115	0.00%
2019-06-13	0	1.360	1.360	1.420	1.360	1.390	152,000	209,720	1.3797	0.704	0.704	0.735	0.704	0.720	293,502	0.7145	-4.23%
2019-06-12	0	1.420	1.380	1.420	1.380	1.450	218,000	301,260	1.3819	0.735	0.715	0.735	0.715	0.751	420,944	0.7157	2.90%
2019-06-11	0	1.380	1.380	1.420	1.380	1.390	202,000	279,360	1.3830	0.715	0.715	0.735	0.715	0.720	390,049	0.7162	-0.72%
2019-06-10	0	1.390	1.390	1.450	1.360	1.370	406,000	554,620	1.3661	0.720	0.720	0.751	0.704	0.710	783,960	0.7075	0.00%
2019-06-06	0	1.390	1.390	1.410	1.380	1.390	132,000	182,540	1.3829	0.720	0.720	0.730	0.715	0.720	254,883	0.7162	0.00%
2019-06-05	0	1.390	1.390	1.440	-	-	0	0	-	0.720	0.720	0.746	-	-	0	-	2.21%
2019-06-04	0	1.360	1.350	1.380	1.360	1.400	286,000	394,100	1.3780	0.704	0.699	0.715	0.704	0.725	552,247	0.7136	-2.86%
2019-06-03	0	1.400	1.410	1.440	1.400	1.430	52,000	72,860	1.4012	0.725	0.730	0.746	0.725	0.741	100,409	0.7256	-1.41%
2019-05-31	0	1.420	1.390	1.440	1.380	1.430	72,000	100,840	1.4006	0.735	0.720	0.746	0.715	0.741	139,027	0.7253	1.43%
2019-05-30	0	1.400	1.390	1.400	1.400	1.430	180,000	252,400	1.4022	0.725	0.720	0.725	0.725	0.741	347,568	0.7262	-1.41%
2019-05-29	0	1.420	1.400	1.420	-	-	0	0	-	0.735	0.725	0.735	-	-	0	-	0.00%
2019-05-28	0	1.420	1.380	1.420	1.400	1.420	300,000	420,160	1.4005	0.735	0.715	0.735	0.725	0.735	579,280	0.7253	2.16%
2019-05-27	0	1.390	1.360	1.390	1.350	1.390	362,000	497,860	1.3753	0.720	0.704	0.720	0.699	0.720	698,998	0.7122	-0.71%
2019-05-24	0	1.400	1.380	1.400	1.390	1.410	156,000	217,940	1.3971	0.725	0.715	0.725	0.720	0.730	301,226	0.7235	0.00%
2019-05-23	0	1.400	1.380	1.400	1.380	1.400	128,000	176,800	1.3813	0.725	0.715	0.725	0.715	0.725	247,160	0.7153	0.72%
2019-05-22	0	1.390	1.380	1.390	1.370	1.390	372,000	512,280	1.3771	0.720	0.715	0.720	0.710	0.720	718,308	0.7132	0.00%
2019-05-21	0	1.390	1.390	1.400	1.390	1.410	148,000	206,740	1.3969	0.720	0.720	0.725	0.720	0.730	285,778	0.7234	-2.11%
2019-05-20	0	1.420	1.410	1.420	1.410	1.420	140,000	197,780	1.4127	0.735	0.730	0.735	0.730	0.735	270,331	0.7316	-0.70%
2019-05-17	0	1.430	1.420	1.460	1.420	1.450	358,000	513,080	1.4332	0.741	0.735	0.756	0.735	0.751	691,275	0.7422	0.00%
2019-05-16	0	1.430	1.430	1.440	-	-	0	0	-	0.741	0.741	0.746	-	-	0	-	0.70%
2019-05-15	0	1.420	1.420	1.430	1.410	1.440	266,000	378,780	1.4240	0.735	0.735	0.741	0.730	0.746	513,629	0.7375	0.00%
2019-05-14	0	1.420	1.400	1.450	1.400	1.460	546,000	781,200	1.4308	0.735	0.725	0.751	0.725	0.756	1,054,290	0.7410	-2.74%
2019-05-10	0	1.460	1.450	1.480	1.440	1.480	158,000	231,060	1.4624	0.756	0.751	0.766	0.746	0.766	305,088	0.7574	-2.01%
2019-05-09	0	1.490	1.470	1.500	1.470	1.490	448,000	666,600	1.4879	0.772	0.761	0.777	0.761	0.772	865,059	0.7706	0.00%
2019-05-08	0	1.490	1.480	1.490	1.470	1.490	76,000	112,920	1.4858	0.772	0.766	0.772	0.761	0.772	146,751	0.7695	0.68%
2019-05-07	0	1.480	1.470	1.490	-	-	140,000	208,600	1.4900	0.766	0.761	0.772	-	-	270,331	0.7716	0.00%
2019-05-06	0	1.480	1.470	1.510	1.470	1.540	100,000	148,620	1.4862	0.766	0.761	0.782	0.761	0.798	193,093	0.7697	-1.99%
2019-05-03	0	1.510	1.480	1.510	1.500	1.510	36,000	54,200	1.5056	0.782	0.766	0.782	0.777	0.782	69,514	0.7797	-0.66%
2019-05-02	0	1.520	1.480	1.520	1.470	1.520	266,000	396,180	1.4894	0.787	0.766	0.787	0.761	0.787	513,629	0.7713	2.01%
2019-04-30	0	1.490	1.480	1.540	1.480	1.490	370,000	550,600	1.4881	0.772	0.766	0.798	0.766	0.772	714,446	0.7707	0.00%
2019-04-29	0	1.490	1.480	1.500	1.490	1.500	210,000	314,500	1.4976	0.772	0.766	0.777	0.772	0.777	405,496	0.7756	0.00%
2019-04-26	0	1.490	1.490	1.500	1.470	1.500	66,100	98,690	1.4930	0.772	0.772	0.777	0.761	0.777	127,635	0.7732	-0.67%
2019-04-25	0	1.500	1.470	1.500	1.470	1.520	234,000	350,840	1.4993	0.777	0.761	0.777	0.761	0.787	451,839	0.7765	2.04%
2019-04-24	0	1.470	1.470	1.500	1.470	1.500	110,000	163,380	1.4853	0.761	0.761	0.777	0.761	0.777	212,403	0.7692	-1.34%
2019-04-23	0	1.490	1.480	1.490	1.480	1.520	136,000	203,840	1.4988	0.772	0.766	0.772	0.766	0.787	262,607	0.7762	0.68%
2019-04-18	0	1.480	1.480	1.500	1.480	1.530	396,000	594,580	1.5015	0.766	0.766	0.777	0.766	0.792	764,650	0.7776	-1.33%
2019-04-17	0	1.500	1.490	1.540	1.500	1.570	270,000	405,300	1.5011	0.777	0.772	0.798	0.777	0.813	521,352	0.7774	-0.66%
2019-04-16	0	1.510	1.520	1.560	1.500	1.520	154,000	231,080	1.5005	0.782	0.787	0.808	0.777	0.787	297,364	0.7771	0.67%
2019-04-15	0	1.500	1.500	1.520	1.500	1.500	2,000	3,000	1.5000	0.777	0.777	0.787	0.777	0.777	3,862	0.7768	-2.60%
2019-04-12	0	1.540	1.520	1.540	1.500	1.540	42,000	64,280	1.5305	0.798	0.787	0.798	0.777	0.798	81,099	0.7926	3.36%
2019-04-11	0	1.490	1.490	1.500	1.480	1.530	88,000	131,720	1.4968	0.772	0.772	0.777	0.766	0.792	169,922	0.7752	-1.32%
2019-04-10	0	1.510	1.510	1.530	1.490	1.520	260,000	393,780	1.5145	0.782	0.782	0.792	0.772	0.787	502,043	0.7844	1.34%
2019-04-09	0	1.490	1.480	1.490	1.480	1.500	170,000	251,720	1.4807	0.772	0.766	0.772	0.766	0.777	328,259	0.7668	-0.67%
2019-04-08	0	1.500	1.490	1.500	1.500	1.500	48,000	72,000	1.5000	0.777	0.772	0.777	0.777	0.777	92,685	0.7768	0.67%
2019-04-04	0	1.490	1.460	1.490	1.450	1.520	416,000	609,840	1.4660	0.772	0.756	0.772	0.751	0.787	803,269	0.7592	0.00%
2019-04-03	0	1.490	1.480	1.490	1.470	1.510	156,000	232,740	1.4919	0.772	0.766	0.772	0.761	0.782	301,226	0.7726	-0.67%
2019-04-02	0	1.500	1.470	1.500	1.450	1.500	182,000	268,760	1.4767	0.777	0.761	0.777	0.751	0.777	351,430	0.7648	5.63%
2019-04-01	0	1.420	1.410	1.420	1.400	1.470	370,000	520,980	1.4081	0.735	0.730	0.735	0.725	0.761	714,446	0.7292	0.00%
2019-03-29	0	1.420	1.410	1.420	1.420	1.470	456,000	656,100	1.4388	0.735	0.730	0.735	0.735	0.761	880,506	0.7451	-4.05%
2019-03-28	0	1.480	1.440	1.480	1.450	1.540	1,572,000	2,343,420	1.4907	0.766	0.746	0.766	0.751	0.798	3,035,430	0.7720	0.68%
2019-03-27	0	1.470	1.470	1.490	1.460	1.560	1,060,000	1,577,720	1.4884	0.761	0.761	0.772	0.756	0.808	2,046,791	0.7708	-5.77%
2019-03-26	0	1.560	1.560	1.570	1.500	1.650	1,316,000	2,060,940	1.5661	0.808	0.808	0.813	0.777	0.855	2,541,110	0.8110	-9.83%
2019-03-25	0	1.730	1.740	1.760	1.710	1.770	350,000	613,060	1.7516	0.896	0.901	0.911	0.886	0.917	675,827	0.9071	-3.35%
2019-03-22	0	1.790	1.790	1.800	1.710	1.790	450,000	784,400	1.7431	0.927	0.927	0.932	0.886	0.927	868,921	0.9027	2.29%
2019-03-21	0	1.750	1.740	1.770	1.720	1.770	630,000	1,094,760	1.7377	0.906	0.901	0.917	0.891	0.917	1,216,489	0.8999	1.74%
2019-03-20	0	1.720	1.710	1.720	-	-	0	0	-	0.891	0.886	0.891	-	-	0	-	0.00%
2019-03-19	0	1.720	1.700	1.720	1.700	1.730	208,000	355,500	1.7091	0.891	0.880	0.891	0.880	0.896	401,634	0.8851	1.18%
2019-03-18	0	1.700	1.700	1.710	1.700	1.710	86,000	146,260	1.7007	0.880	0.880	0.886	0.880	0.886	166,060	0.8808	-0.58%
2019-03-15	0	1.710	1.700	1.710	1.700	1.710	322,000	547,720	1.7010	0.886	0.880	0.886	0.880	0.886	621,761	0.8809	0.00%
2019-03-14	0	1.710	1.700	1.710	1.700	1.710	64,000	109,200	1.7063	0.886	0.880	0.886	0.880	0.886	123,580	0.8836	0.00%
2019-03-13	0	1.710	1.700	1.710	1.700	1.720	98,000	166,680	1.7008	0.886	0.880	0.886	0.880	0.891	189,232	0.8808	0.00%
2019-03-12	0	1.710	1.700	1.710	1.650	1.740	352,000	595,220	1.6910	0.886	0.880	0.886	0.855	0.901	679,689	0.8757	1.79%
2019-03-11	0	1.680	1.650	1.680	1.690	1.690	10,000	16,900	1.6900	0.870	0.855	0.870	0.875	0.875	19,309	0.8752	-0.59%
2019-03-08	0	1.690	1.650	1.690	1.640	1.690	92,000	152,160	1.6539	0.875	0.855	0.875	0.849	0.875	177,646	0.8565	0.00%
2019-03-07	0	1.690	1.680	1.690	1.650	1.710	96,000	161,000	1.6771	0.875	0.870	0.875	0.855	0.886	185,370	0.8685	-1.17%
2019-03-06	0	1.710	1.700	1.710	1.680	1.720	366,000	619,120	1.6916	0.886	0.880	0.886	0.870	0.891	706,722	0.8760	-0.58%
2019-03-05	0	1.720	1.690	1.710	1.710	1.720	14,000	24,060	1.7186	0.891	0.875	0.886	0.886	0.891	27,033	0.8900	0.58%
2019-03-04	0	1.710	1.680	1.710	1.680	1.720	46,000	78,060	1.6970	0.886	0.870	0.886	0.870	0.891	88,823	0.8788	1.18%
2019-03-01	0	1.690	1.690	1.700	1.690	1.700	584,000	991,660	1.6980	0.875	0.875	0.880	0.875	0.880	1,127,666	0.8794	-1.74%
2019-02-28	0	1.720	1.710	1.720	1.660	1.780	514,000	884,240	1.7203	0.891	0.886	0.891	0.860	0.922	992,501	0.8909	2.38%
2019-02-27	0	1.680	1.660	1.680	1.650	1.700	168,000	279,860	1.6658	0.870	0.860	0.870	0.855	0.880	324,397	0.8627	0.00%
2019-02-26	0	1.680	1.650	1.680	1.560	1.680	740,000	1,223,000	1.6527	0.870	0.855	0.870	0.808	0.870	1,428,892	0.8559	0.00%
2019-02-25	0	1.680	1.660	1.700	1.650	1.700	642,000	1,068,160	1.6638	0.870	0.860	0.880	0.855	0.880	1,239,660	0.8617	0.00%
2019-02-22	0	1.680	1.660	1.690	1.620	1.680	3,224,000	5,294,000	1.6421	0.870	0.860	0.875	0.839	0.870	6,225,334	0.8504	1.82%
2019-02-21	0	1.650	1.650	1.660	1.590	1.670	624,000	1,021,120	1.6364	0.855	0.855	0.860	0.823	0.865	1,204,903	0.8475	4.43%
2019-02-20	0	1.580	1.570	1.600	1.530	1.610	360,000	562,620	1.5628	0.818	0.813	0.829	0.792	0.834	695,137	0.8094	3.95%
2019-02-19	0	1.520	1.510	1.520	1.510	1.530	68,000	103,200	1.5176	0.787	0.782	0.787	0.782	0.792	131,304	0.7860	0.00%
2019-02-18	0	1.520	1.500	1.520	1.490	1.520	156,000	236,020	1.5129	0.787	0.777	0.787	0.772	0.787	301,226	0.7835	2.01%
2019-02-15	0	1.490	1.480	1.490	1.480	1.490	130,000	192,440	1.4803	0.772	0.766	0.772	0.766	0.772	251,022	0.7666	0.00%
2019-02-14	0	1.490	1.470	1.490	1.470	1.490	172,000	254,160	1.4777	0.772	0.761	0.772	0.761	0.772	332,121	0.7653	0.00%
2019-02-13	0	1.490	1.480	1.490	1.490	1.500	32,000	47,700	1.4906	0.772	0.766	0.772	0.772	0.777	61,790	0.7720	-0.67%
2019-02-12	0	1.500	1.500	1.510	1.460	1.490	182,000	270,280	1.4851	0.777	0.777	0.782	0.756	0.772	351,430	0.7691	0.67%
2019-02-11	0	1.490	1.470	1.490	1.440	1.510	322,000	475,560	1.4769	0.772	0.761	0.772	0.746	0.782	621,761	0.7649	0.68%
2019-02-08	0	1.480	1.460	1.480	1.440	1.490	128,000	187,180	1.4623	0.766	0.756	0.766	0.746	0.772	247,160	0.7573	2.07%
2019-02-04	0	1.450	1.400	1.460	-	-	0	0	-	0.751	0.725	0.756	-	-	0	-	0.00%
2019-02-01	0	1.450	1.410	1.450	1.410	1.450	38,000	54,940	1.4458	0.751	0.730	0.751	0.730	0.751	73,376	0.7488	-0.68%
2019-01-31	0	1.460	1.400	1.460	1.430	1.460	20,000	28,720	1.4360	0.756	0.725	0.756	0.741	0.756	38,619	0.7437	0.69%
2019-01-30	0	1.450	1.410	1.470	1.450	1.450	4,000	5,800	1.4500	0.751	0.730	0.761	0.751	0.751	7,724	0.7509	-1.36%
2019-01-29	0	1.470	1.430	1.470	1.430	1.470	278,000	401,340	1.4437	0.761	0.741	0.761	0.741	0.761	536,800	0.7477	2.80%
2019-01-28	0	1.430	1.420	1.440	1.430	1.450	108,000	154,540	1.4309	0.741	0.735	0.746	0.741	0.751	208,541	0.7411	0.00%
2019-01-25	0	1.430	1.410	1.440	1.410	1.470	109,300	155,674	1.4243	0.741	0.730	0.746	0.730	0.761	211,051	0.7376	-0.69%
2019-01-24	0	1.440	1.410	1.440	1.400	1.450	512,000	736,320	1.4381	0.746	0.730	0.746	0.725	0.751	988,639	0.7448	2.86%
2019-01-23	0	1.400	1.380	1.410	1.380	1.410	174,000	243,040	1.3968	0.725	0.715	0.730	0.715	0.730	335,983	0.7234	-0.71%
2019-01-22	0	1.410	1.400	1.410	1.380	1.410	70,000	97,620	1.3946	0.730	0.725	0.730	0.715	0.730	135,165	0.7222	0.71%
2019-01-21	0	1.400	1.390	1.420	-	-	0	0	-	0.725	0.720	0.735	-	-	0	-	0.00%
2019-01-18	0	1.400	1.390	1.410	1.400	1.450	152,000	213,060	1.4017	0.725	0.720	0.730	0.725	0.751	293,502	0.7259	0.72%
2019-01-17	0	1.390	1.380	1.390	-	-	0	0	-	0.720	0.715	0.720	-	-	0	-	0.00%
2019-01-16	0	1.390	1.360	1.390	1.360	1.400	272,000	373,740	1.3740	0.720	0.704	0.720	0.704	0.725	525,214	0.7116	0.72%
2019-01-15	0	1.380	1.370	1.400	-	-	0	0	-	0.715	0.710	0.725	-	-	0	-	0.00%
2019-01-14	0	1.380	1.370	1.390	1.370	1.390	272,000	375,300	1.3798	0.715	0.710	0.720	0.710	0.720	525,214	0.7146	0.00%
2019-01-11	0	1.380	1.380	1.400	1.380	1.400	96,000	132,820	1.3835	0.715	0.715	0.725	0.715	0.725	185,370	0.7165	-0.72%
2019-01-10	0	1.390	1.390	1.400	1.380	1.400	68,000	94,960	1.3965	0.720	0.720	0.725	0.715	0.725	131,304	0.7232	0.72%
2019-01-09	0	1.380	1.380	1.390	1.380	1.390	152,000	210,340	1.3838	0.715	0.715	0.720	0.715	0.720	293,502	0.7167	-1.43%
2019-01-08	0	1.400	1.380	1.400	1.380	1.400	104,000	144,380	1.3883	0.725	0.715	0.725	0.715	0.725	200,817	0.7190	1.45%
2019-01-07	0	1.380	1.360	1.420	1.370	1.420	190,000	262,700	1.3826	0.715	0.704	0.735	0.710	0.735	366,878	0.7160	1.47%
2019-01-04	0	1.360	1.350	1.390	1.360	1.390	104,000	141,660	1.3621	0.704	0.699	0.720	0.704	0.720	200,817	0.7054	-2.16%
2019-01-03	0	1.390	1.360	1.390	1.360	1.390	54,000	73,560	1.3622	0.720	0.704	0.720	0.704	0.720	104,270	0.7055	0.00%
2019-01-02	0	1.390	1.380	1.390	1.380	1.390	60,000	82,720	1.3787	0.720	0.715	0.720	0.715	0.720	115,856	0.7140	0.72%
2018-12-31	0	1.380	1.340	1.380	-	-	0	0	-	0.715	0.694	0.715	-	-	0	-	0.00%
2018-12-28	0	1.380	1.350	1.380	1.360	1.380	8,000	11,000	1.3750	0.715	0.699	0.715	0.704	0.715	15,447	0.7121	1.47%
2018-12-27	0	1.360	1.350	1.360	-	-	0	0	-	0.704	0.699	0.704	-	-	0	-	0.00%
2018-12-24	0	1.360	1.340	1.360	-	-	0	0	-	0.704	0.694	0.704	-	-	0	-	0.00%
2018-12-21	0	1.360	1.330	1.360	1.350	1.360	172,000	233,040	1.3549	0.704	0.689	0.704	0.699	0.704	332,121	0.7017	0.74%
2018-12-20	0	1.350	1.340	1.370	1.350	1.350	16,000	21,600	1.3500	0.699	0.694	0.710	0.699	0.699	30,895	0.6991	0.00%
2018-12-19	0	1.350	1.350	1.370	1.350	1.370	78,000	105,960	1.3585	0.699	0.699	0.710	0.699	0.710	150,613	0.7035	-0.74%
2018-12-18	0	1.360	1.340	1.370	1.350	1.370	192,000	260,280	1.3556	0.704	0.694	0.710	0.699	0.710	370,739	0.7021	0.74%
2018-12-17	0	1.350	1.330	1.370	1.310	1.360	186,000	249,340	1.3405	0.699	0.689	0.710	0.678	0.704	359,154	0.6942	-1.46%
2018-12-14	0	1.370	1.350	1.380	1.360	1.390	152,000	208,040	1.3687	0.710	0.699	0.715	0.704	0.720	293,502	0.7088	0.74%
2018-12-13	0	1.360	1.350	1.390	-	-	0	0	-	0.704	0.699	0.720	-	-	0	-	0.00%
2018-12-12	0	1.360	1.360	1.380	1.340	1.400	340,000	464,840	1.3672	0.704	0.704	0.715	0.694	0.725	656,518	0.7080	-1.45%
2018-12-11	0	1.380	1.350	1.390	1.340	1.470	284,000	386,940	1.3625	0.715	0.699	0.720	0.694	0.761	548,386	0.7056	2.99%
2018-12-10	0	1.340	1.330	1.360	1.340	1.360	256,000	344,860	1.3471	0.694	0.689	0.704	0.694	0.704	494,319	0.6976	-0.74%
2018-12-07	0	1.350	1.330	1.350	1.330	1.350	236,000	316,100	1.3394	0.699	0.689	0.699	0.689	0.699	455,701	0.6937	1.50%
2018-12-06	0	1.330	1.330	1.350	1.330	1.350	206,000	274,740	1.3337	0.689	0.689	0.699	0.689	0.699	397,773	0.6907	0.76%
2018-12-05	0	1.320	1.320	1.330	1.310	1.330	170,000	224,460	1.3204	0.684	0.684	0.689	0.678	0.689	328,259	0.6838	-0.75%
2018-12-04	0	1.330	1.320	1.330	1.320	1.340	332,000	440,020	1.3254	0.689	0.684	0.689	0.684	0.694	641,070	0.6864	0.76%
2018-12-03	0	1.320	1.310	1.340	1.310	1.340	158,000	207,700	1.3146	0.684	0.678	0.694	0.678	0.694	305,088	0.6808	0.76%
2018-11-30	0	1.310	1.310	1.320	1.310	1.320	134,000	175,680	1.3110	0.678	0.678	0.684	0.678	0.684	258,745	0.6790	0.00%
2018-11-29	0	1.310	1.310	1.320	1.310	1.320	194,000	254,180	1.3102	0.678	0.678	0.684	0.678	0.684	374,601	0.6785	-0.76%
2018-11-28	0	1.320	1.310	1.320	1.310	1.320	182,000	238,460	1.3102	0.684	0.678	0.684	0.678	0.684	351,430	0.6785	0.00%
2018-11-27	0	1.320	1.310	1.320	1.310	1.320	18,000	23,640	1.3133	0.684	0.678	0.684	0.678	0.684	34,757	0.6802	0.00%
2018-11-26	0	1.320	1.310	1.320	1.310	1.320	306,000	403,120	1.3174	0.684	0.678	0.684	0.678	0.684	590,866	0.6823	0.00%
2018-11-23	0	1.320	1.300	1.320	-	-	0	0	-	0.684	0.673	0.684	-	-	0	-	0.00%
2018-11-22	0	1.320	1.300	1.320	1.300	1.330	368,000	480,000	1.3043	0.684	0.673	0.684	0.673	0.689	710,584	0.6755	0.76%
2018-11-21	0	1.310	1.310	1.330	1.300	1.330	184,000	240,200	1.3054	0.678	0.678	0.689	0.673	0.689	355,292	0.6761	0.00%
2018-11-20	0	1.310	1.310	1.330	1.310	1.330	80,000	104,880	1.3110	0.678	0.678	0.689	0.678	0.689	154,475	0.6789	0.00%
2018-11-19	0	1.310	1.310	1.330	1.310	1.330	92,000	121,080	1.3161	0.678	0.678	0.689	0.678	0.689	177,646	0.6816	-0.76%
2018-11-16	0	1.320	1.310	1.330	1.310	1.330	178,000	234,040	1.3148	0.684	0.678	0.689	0.678	0.689	343,706	0.6809	-0.75%
2018-11-15	0	1.330	1.320	1.330	1.320	1.330	30,000	39,640	1.3213	0.689	0.684	0.689	0.684	0.689	57,928	0.6843	0.76%
2018-11-14	0	1.320	1.300	1.320	1.300	1.320	82,000	107,360	1.3093	0.684	0.673	0.684	0.673	0.684	158,337	0.6780	0.76%
2018-11-13	0	1.310	1.310	1.320	1.300	1.310	246,000	320,880	1.3044	0.678	0.678	0.684	0.673	0.678	475,010	0.6755	-0.76%
2018-11-12	0	1.320	1.310	1.330	1.310	1.320	96,000	126,360	1.3163	0.684	0.678	0.689	0.678	0.684	185,370	0.6817	-0.75%
2018-11-09	0	1.330	1.320	1.330	1.320	1.330	178,000	235,760	1.3245	0.689	0.684	0.689	0.684	0.689	343,706	0.6859	-0.75%
2018-11-08	0	1.340	1.320	1.350	1.320	1.340	22,000	29,440	1.3382	0.694	0.684	0.699	0.684	0.694	42,481	0.6930	1.52%
2018-11-07	0	1.320	1.320	1.340	1.320	1.320	58,000	76,560	1.3200	0.684	0.684	0.694	0.684	0.684	111,994	0.6836	0.00%
2018-11-06	0	1.320	1.320	1.350	1.310	1.310	30,000	39,300	1.3100	0.684	0.684	0.699	0.678	0.678	57,928	0.6784	-0.75%
2018-11-05	0	1.330	1.310	1.330	-	-	0	0	-	0.689	0.678	0.689	-	-	0	-	0.00%
2018-11-02	0	1.330	1.320	1.330	1.330	1.330	10,000	13,300	1.3300	0.689	0.684	0.689	0.689	0.689	19,309	0.6888	1.53%
2018-11-01	0	1.310	1.310	1.330	1.310	1.320	94,000	123,000	1.3085	0.678	0.678	0.689	0.678	0.684	181,508	0.6777	-1.50%
2018-10-31	0	1.330	1.290	1.330	1.300	1.330	70,000	91,120	1.3017	0.689	0.668	0.689	0.673	0.689	135,165	0.6741	2.31%
2018-10-30	0	1.300	1.290	1.320	1.300	1.300	60,000	78,000	1.3000	0.673	0.668	0.684	0.673	0.673	115,856	0.6732	-0.76%
2018-10-29	0	1.310	1.270	1.330	-	-	0	0	-	0.678	0.658	0.689	-	-	0	-	0.00%
2018-10-26	0	1.310	1.290	1.330	-	-	0	0	-	0.678	0.668	0.689	-	-	0	-	0.00%
2018-10-25	0	1.310	1.300	1.330	1.300	1.320	354,000	463,820	1.3102	0.678	0.673	0.689	0.673	0.684	683,551	0.6785	-1.50%
2018-10-24	0	1.330	1.320	1.340	1.320	1.330	126,000	167,540	1.3297	0.689	0.684	0.694	0.684	0.689	243,298	0.6886	0.76%
2018-10-23	0	1.320	1.320	1.380	-	-	0	0	-	0.684	0.684	0.715	-	-	0	-	0.00%
2018-10-22	0	1.320	1.310	1.330	1.320	1.320	4,000	5,280	1.3200	0.684	0.678	0.689	0.684	0.684	7,724	0.6836	-0.75%
2018-10-19	0	1.330	1.320	1.330	1.310	1.330	228,000	300,900	1.3197	0.689	0.684	0.689	0.678	0.689	440,253	0.6835	2.31%
2018-10-18	0	1.300	1.300	1.340	-	-	0	0	-	0.673	0.673	0.694	-	-	0	-	0.00%
2018-10-16	0	1.300	1.300	1.320	1.300	1.300	30,000	39,000	1.3000	0.673	0.673	0.684	0.673	0.673	57,928	0.6732	-1.52%
2018-10-15	0	1.320	1.310	1.320	1.320	1.320	6,000	7,920	1.3200	0.684	0.678	0.684	0.684	0.684	11,586	0.6836	1.54%
2018-10-12	0	1.300	1.300	1.310	1.300	1.340	78,000	101,800	1.3051	0.673	0.673	0.678	0.673	0.694	150,613	0.6759	1.56%
2018-10-11	0	1.280	1.270	1.290	1.280	1.300	190,000	246,540	1.2976	0.663	0.658	0.668	0.663	0.673	366,878	0.6720	-2.29%
2018-10-10	0	1.310	1.290	1.320	-	-	0	0	-	0.678	0.668	0.684	-	-	0	-	0.00%
2018-10-09	0	1.310	1.300	1.340	1.300	1.310	90,000	117,880	1.3098	0.678	0.673	0.694	0.673	0.678	173,784	0.6783	0.77%
2018-10-08	0	1.300	1.300	1.310	1.300	1.330	140,000	184,160	1.3154	0.673	0.673	0.678	0.673	0.689	270,331	0.6812	-2.26%
2018-10-05	0	1.330	1.330	1.390	1.320	1.320	10,000	13,200	1.3200	0.689	0.689	0.720	0.684	0.684	19,309	0.6836	1.53%
2018-10-04	0	1.310	1.310	1.320	1.310	1.320	40,000	52,760	1.3190	0.678	0.678	0.684	0.678	0.684	77,237	0.6831	0.77%
2018-10-03	0	1.300	1.300	1.320	1.300	1.300	34,000	44,200	1.3000	0.673	0.673	0.684	0.673	0.673	65,652	0.6732	0.00%
2018-10-02	0	1.300	1.300	1.310	1.300	1.300	64,000	83,200	1.3000	0.673	0.673	0.678	0.673	0.673	123,580	0.6732	0.00%
2018-09-28	0	1.300	1.300	1.320	1.300	1.300	58,000	75,400	1.3000	0.673	0.673	0.684	0.673	0.673	111,994	0.6732	-0.76%
2018-09-27	0	1.310	1.310	1.320	-	-	0	0	-	0.678	0.678	0.684	-	-	0	-	1.55%
2018-09-26	0	1.290	1.290	1.320	1.290	1.300	90,000	116,700	1.2967	0.668	0.668	0.684	0.668	0.673	173,784	0.6715	0.00%
2018-09-24	0	1.290	1.290	1.320	-	-	0	0	-	0.668	0.668	0.684	-	-	0	-	0.00%
2018-09-21	0	1.290	1.290	1.310	1.290	1.310	232,000	301,640	1.3002	0.668	0.668	0.678	0.668	0.678	447,977	0.6733	-3.01%
2018-09-20	0	1.330	1.300	1.330	1.330	1.330	2,000	2,660	1.3300	0.689	0.673	0.689	0.689	0.689	3,862	0.6888	2.31%
2018-09-19	0	1.300	1.300	1.320	-	-	0	0	-	0.673	0.673	0.684	-	-	0	-	0.00%
2018-09-18	0	1.300	1.300	1.320	1.290	1.290	22,000	28,380	1.2900	0.673	0.673	0.684	0.668	0.668	42,481	0.6681	0.00%
2018-09-17	0	1.300	1.300	1.310	1.290	1.300	66,000	85,500	1.2955	0.673	0.673	0.678	0.668	0.673	127,442	0.6709	0.78%
2018-09-14	0	1.290	1.290	1.320	1.280	1.330	284,000	371,220	1.3071	0.668	0.668	0.684	0.663	0.689	548,386	0.6769	-3.01%
2018-09-13	0	1.330	1.300	1.330	1.320	1.330	36,000	47,560	1.3211	0.689	0.673	0.689	0.684	0.689	69,514	0.6842	0.76%
2018-09-12	0	1.320	1.270	1.320	1.300	1.350	218,000	285,260	1.3085	0.684	0.658	0.684	0.673	0.699	420,944	0.6777	1.54%
2018-09-11	0	1.370	1.370	1.380	1.370	1.390	118,000	161,820	1.3714	0.673	0.673	0.678	0.673	0.683	240,119	0.6739	-1.44%
2018-09-10	0	1.390	1.380	1.400	1.380	1.410	262,000	363,940	1.3891	0.683	0.678	0.688	0.678	0.693	533,146	0.6826	0.00%
2018-09-07	0	1.390	1.390	1.410	1.390	1.400	272,000	380,460	1.3988	0.683	0.683	0.693	0.683	0.688	553,495	0.6874	0.72%
2018-09-06	0	1.380	1.370	1.390	1.360	1.400	342,000	471,180	1.3777	0.678	0.673	0.683	0.668	0.688	695,939	0.6770	-2.13%
2018-09-05	0	1.410	1.380	1.410	1.380	1.410	166,000	230,540	1.3888	0.693	0.678	0.693	0.678	0.693	337,795	0.6825	2.17%
2018-09-04	0	1.380	1.360	1.380	1.380	1.380	342,000	471,360	1.3782	0.678	0.668	0.678	0.678	0.678	695,939	0.6773	-1.43%
2018-09-03	0	1.400	1.390	1.400	1.390	1.400	86,000	120,360	1.3995	0.688	0.683	0.688	0.683	0.688	175,002	0.6878	0.72%
2018-08-31	0	1.390	1.390	1.400	1.390	1.390	18,000	25,020	1.3900	0.683	0.683	0.688	0.683	0.683	36,628	0.6831	0.72%
2018-08-30	0	1.380	1.380	1.400	1.380	1.400	1,148,000	1,585,820	1.3814	0.678	0.678	0.688	0.678	0.688	2,336,075	0.6788	-0.72%
2018-08-29	0	1.390	1.380	1.400	1.390	1.400	680,000	945,300	1.3901	0.683	0.678	0.688	0.683	0.688	1,383,738	0.6831	0.72%
2018-08-28	0	1.380	1.370	1.380	1.380	1.390	1,434,000	1,979,660	1.3805	0.678	0.673	0.678	0.678	0.683	2,918,058	0.6784	-1.43%
2018-08-27	0	1.400	1.390	1.410	1.400	1.400	204,000	285,600	1.4000	0.688	0.683	0.693	0.688	0.688	415,121	0.6880	0.00%
2018-08-24	0	1.400	1.390	1.410	1.370	1.400	146,000	203,540	1.3941	0.688	0.683	0.693	0.673	0.688	297,097	0.6851	0.72%
2018-08-23	0	1.390	1.390	1.400	1.390	1.410	116,000	161,660	1.3936	0.683	0.683	0.688	0.683	0.693	236,049	0.6849	-1.42%
2018-08-22	0	1.410	1.410	1.420	1.350	1.440	460,000	644,760	1.4017	0.693	0.693	0.698	0.663	0.708	936,058	0.6888	-2.08%
2018-08-21	0	1.440	1.440	1.460	1.340	1.480	1,266,000	1,812,300	1.4315	0.708	0.708	0.717	0.659	0.727	2,576,194	0.7035	7.46%
2018-08-20	0	1.340	1.330	1.340	1.330	1.340	126,000	168,140	1.3344	0.659	0.654	0.659	0.654	0.659	256,398	0.6558	-1.47%
2018-08-17	0	1.360	1.310	1.360	1.350	1.370	26,000	35,160	1.3523	0.668	0.644	0.668	0.663	0.673	52,908	0.6646	1.49%
2018-08-16	0	1.340	1.330	1.340	1.300	1.340	606,000	797,380	1.3158	0.659	0.654	0.659	0.639	0.659	1,233,154	0.6466	6.35%
2018-08-15	0	1.260	1.260	1.300	1.260	1.320	56,000	72,480	1.2943	0.619	0.619	0.639	0.619	0.649	113,955	0.6360	-2.33%
2018-08-14	0	1.290	1.270	1.300	-	-	0	0	-	0.634	0.624	0.639	-	-	0	-	0.00%
2018-08-13	0	1.290	1.270	1.320	-	-	0	0	-	0.634	0.624	0.649	-	-	0	-	0.00%
2018-08-10	0	1.290	1.290	1.310	1.280	1.280	26,000	33,280	1.2800	0.634	0.634	0.644	0.629	0.629	52,908	0.6290	0.78%
2018-08-09	0	1.280	1.280	1.300	-	-	0	0	-	0.629	0.629	0.639	-	-	0	-	0.00%
2018-08-08	0	1.280	1.280	1.300	-	-	0	0	-	0.629	0.629	0.639	-	-	0	-	0.79%
2018-08-07	0	1.270	1.270	1.300	1.260	1.270	54,000	68,500	1.2685	0.624	0.624	0.639	0.619	0.624	109,885	0.6234	0.79%
2018-08-06	0	1.260	1.250	1.260	-	-	0	0	-	0.619	0.614	0.619	-	-	0	-	0.00%
2018-08-03	0	1.260	1.260	1.300	-	-	0	0	-	0.619	0.619	0.639	-	-	0	-	0.00%
2018-08-02	0	1.260	1.260	1.280	1.250	1.270	24,000	30,220	1.2592	0.619	0.619	0.629	0.614	0.624	48,838	0.6188	-0.79%
2018-08-01	0	1.270	1.270	1.320	1.240	1.270	70,000	87,980	1.2569	0.624	0.624	0.649	0.609	0.624	142,444	0.6176	0.00%
2018-07-31	0	1.270	1.270	1.310	-	-	0	0	-	0.624	0.624	0.644	-	-	0	-	0.00%
2018-07-30	0	1.270	1.270	1.310	1.270	1.280	300,000	381,800	1.2727	0.624	0.624	0.644	0.624	0.629	610,472	0.6254	-3.05%
2018-07-27	0	1.310	1.270	1.310	1.270	1.310	34,000	44,100	1.2971	0.644	0.624	0.644	0.624	0.644	69,187	0.6374	3.15%
2018-07-26	0	1.270	1.260	1.270	-	-	0	0	-	0.624	0.619	0.624	-	-	0	-	-0.78%
2018-07-25	0	1.280	1.280	1.290	-	-	0	0	-	0.629	0.629	0.634	-	-	0	-	0.79%
2018-07-24	0	1.270	1.270	1.300	1.270	1.270	20,000	25,400	1.2700	0.624	0.624	0.639	0.624	0.624	40,698	0.6241	0.79%
2018-07-23	0	1.260	1.260	1.280	1.240	1.240	2,000	2,480	1.2400	0.619	0.619	0.629	0.609	0.609	4,070	0.6094	0.00%
2018-07-20	0	1.260	1.260	1.300	1.260	1.260	100,000	126,000	1.2600	0.619	0.619	0.639	0.619	0.619	203,491	0.6192	0.00%
2018-07-19	0	1.260	1.240	1.300	1.190	1.340	282,000	357,660	1.2683	0.619	0.609	0.639	0.585	0.659	573,844	0.6233	-5.97%
2018-07-18	0	1.340	1.270	1.340	-	-	0	0	-	0.659	0.624	0.659	-	-	0	-	-0.74%
2018-07-17	0	1.350	1.290	1.350	1.270	1.360	272,000	347,440	1.2774	0.663	0.634	0.663	0.624	0.668	553,495	0.6277	5.47%
2018-07-16	0	1.280	1.270	1.310	1.260	1.280	152,000	194,060	1.2767	0.629	0.624	0.644	0.619	0.629	309,306	0.6274	0.00%
2018-07-13	0	1.280	1.260	1.330	-	-	0	0	-	0.629	0.619	0.654	-	-	0	-	0.00%
2018-07-12	0	1.280	1.260	1.320	-	-	0	0	-	0.629	0.619	0.649	-	-	0	-	0.00%
2018-07-11	0	1.280	1.280	1.330	1.260	1.280	36,000	45,960	1.2767	0.629	0.629	0.654	0.619	0.629	73,257	0.6274	0.00%
2018-07-10	0	1.280	1.280	1.320	1.280	1.320	38,000	48,760	1.2832	0.629	0.629	0.649	0.629	0.649	77,327	0.6306	-2.29%
2018-07-09	0	1.310	1.290	1.310	1.290	1.330	6,000	7,820	1.3033	0.644	0.634	0.644	0.634	0.654	12,209	0.6405	2.34%
2018-07-06	0	1.280	1.280	1.290	1.250	1.280	290,000	367,720	1.2680	0.629	0.629	0.634	0.614	0.629	590,123	0.6231	0.79%
2018-07-05	0	1.270	1.270	1.290	1.250	1.310	352,000	448,140	1.2731	0.624	0.624	0.634	0.614	0.644	716,288	0.6256	-1.55%
2018-07-04	0	1.290	1.290	1.310	1.290	1.340	336,000	447,000	1.3304	0.634	0.634	0.644	0.634	0.659	683,729	0.6538	-1.53%
2018-07-03	0	1.380	1.340	1.390	1.370	1.390	60,000	82,980	1.3830	0.644	0.625	0.648	0.639	0.648	128,619	0.6452	-2.82%
2018-06-29	0	1.420	1.410	1.420	1.350	1.420	800,000	1,089,940	1.3624	0.662	0.658	0.662	0.630	0.662	1,714,915	0.6356	6.77%
2018-06-28	0	1.330	1.330	1.340	1.300	1.340	148,000	194,540	1.3145	0.620	0.620	0.625	0.606	0.625	317,259	0.6132	0.00%
2018-06-27	0	1.330	1.330	1.350	1.330	1.330	50,000	66,500	1.3300	0.620	0.620	0.630	0.620	0.620	107,182	0.6204	0.00%
2018-06-26	0	1.330	1.320	1.330	1.310	1.330	132,000	174,600	1.3227	0.620	0.616	0.620	0.611	0.620	282,961	0.6170	-0.75%
2018-06-25	0	1.340	1.340	1.350	1.330	1.360	126,000	168,860	1.3402	0.625	0.625	0.630	0.620	0.634	270,099	0.6252	-2.19%
2018-06-22	0	1.370	1.330	1.370	1.340	1.380	88,000	118,880	1.3509	0.639	0.620	0.639	0.625	0.644	188,641	0.6302	1.48%
2018-06-21	0	1.350	1.340	1.350	1.370	1.370	2,000	2,740	1.3700	0.630	0.625	0.630	0.639	0.639	4,287	0.6391	2.27%
2018-06-20	0	1.320	1.320	1.340	1.300	1.320	136,000	179,340	1.3187	0.616	0.616	0.625	0.606	0.616	291,536	0.6152	-1.49%
2018-06-19	0	1.340	1.320	1.340	1.340	1.360	88,000	119,340	1.3561	0.625	0.616	0.625	0.625	0.634	188,641	0.6326	-3.60%
2018-06-15	0	1.390	1.390	1.400	1.370	1.390	110,000	152,400	1.3855	0.648	0.648	0.653	0.639	0.648	235,801	0.6463	-0.71%
2018-06-14	0	1.400	1.370	1.420	1.350	1.400	272,000	374,160	1.3756	0.653	0.639	0.662	0.630	0.653	583,071	0.6417	0.00%
2018-06-13	0	1.400	1.390	1.400	1.350	1.450	1,710,000	2,379,740	1.3917	0.653	0.648	0.653	0.630	0.676	3,665,631	0.6492	3.70%
2018-06-12	0	1.350	1.330	1.350	1.320	1.350	196,000	260,420	1.3287	0.630	0.620	0.630	0.616	0.630	420,154	0.6198	1.50%
2018-06-11	0	1.330	1.320	1.330	1.320	1.340	252,000	334,700	1.3282	0.620	0.616	0.620	0.616	0.625	540,198	0.6196	0.76%
2018-06-08	0	1.320	1.320	1.330	1.320	1.320	270,000	356,400	1.3200	0.616	0.616	0.620	0.616	0.616	578,784	0.6158	0.76%
2018-06-07	0	1.310	1.310	1.330	1.310	1.310	604,000	791,240	1.3100	0.611	0.611	0.620	0.611	0.611	1,294,761	0.6111	0.00%
2018-06-06	0	1.310	1.300	1.330	1.300	1.310	488,000	639,060	1.3095	0.611	0.606	0.620	0.606	0.611	1,046,098	0.6109	0.00%
2018-06-05	0	1.310	1.300	1.320	1.310	1.320	318,000	418,080	1.3147	0.611	0.606	0.616	0.611	0.616	681,679	0.6133	-0.76%
2018-06-04	0	1.320	1.310	1.320	1.300	1.350	416,000	545,060	1.3102	0.616	0.611	0.616	0.606	0.630	891,756	0.6112	0.76%
2018-06-01	0	1.310	1.300	1.310	1.310	1.330	90,000	118,760	1.3196	0.611	0.606	0.611	0.611	0.620	192,928	0.6156	-0.76%
2018-05-31	0	1.320	1.310	1.320	1.320	1.320	50,000	66,000	1.3200	0.616	0.611	0.616	0.616	0.616	107,182	0.6158	0.00%
2018-05-30	0	1.320	1.290	1.320	-	-	0	0	-	0.616	0.602	0.616	-	-	0	-	-0.75%
2018-05-29	0	1.330	1.280	1.330	-	-	0	0	-	0.620	0.597	0.620	-	-	0	-	0.00%
2018-05-28	0	1.330	1.300	1.330	1.330	1.330	2,000	2,660	1.3300	0.620	0.606	0.620	0.620	0.620	4,287	0.6204	0.00%
2018-05-25	0	1.330	1.310	1.330	1.290	1.350	172,000	225,560	1.3114	0.620	0.611	0.620	0.602	0.630	368,707	0.6118	0.00%
2018-05-24	0	1.330	1.300	1.330	1.280	1.330	22,000	28,260	1.2845	0.620	0.606	0.620	0.597	0.620	47,160	0.5992	2.31%
2018-05-23	0	1.300	1.300	1.320	1.300	1.300	10,000	13,000	1.3000	0.606	0.606	0.616	0.606	0.606	21,436	0.6064	0.00%
2018-05-21	0	1.300	1.300	1.310	1.300	1.330	96,000	125,920	1.3117	0.606	0.606	0.611	0.606	0.620	205,790	0.6119	0.78%
2018-05-18	0	1.290	1.290	1.300	1.290	1.300	110,000	142,000	1.2909	0.602	0.602	0.606	0.602	0.606	235,801	0.6022	-0.77%
2018-05-17	0	1.300	1.300	1.320	1.300	1.340	348,000	462,840	1.3300	0.606	0.606	0.616	0.606	0.625	745,988	0.6204	-0.76%
2018-05-16	0	1.310	1.300	1.320	1.310	1.310	60,000	78,600	1.3100	0.611	0.606	0.616	0.611	0.611	128,619	0.6111	0.00%
2018-05-15	0	1.310	1.290	1.310	1.290	1.310	222,000	288,480	1.2995	0.611	0.602	0.611	0.602	0.611	475,889	0.6062	1.55%
2018-05-14	0	1.290	1.290	1.310	1.280	1.310	254,000	327,500	1.2894	0.602	0.602	0.611	0.597	0.611	544,486	0.6015	0.00%
2018-05-11	0	1.290	1.280	1.300	1.270	1.300	96,000	124,260	1.2944	0.602	0.597	0.606	0.592	0.606	205,790	0.6038	0.78%
2018-05-10	0	1.280	1.280	1.300	1.280	1.300	272,000	350,020	1.2868	0.597	0.597	0.606	0.597	0.606	583,071	0.6003	-1.54%
2018-05-09	0	1.300	1.290	1.300	1.270	1.320	240,000	310,560	1.2940	0.606	0.602	0.606	0.592	0.616	514,475	0.6036	-1.52%
2018-05-08	0	1.320	1.310	1.320	1.270	1.320	1,112,000	1,431,340	1.2872	0.616	0.611	0.616	0.592	0.616	2,383,732	0.6005	3.94%
2018-05-07	0	1.270	1.250	1.270	1.240	1.270	126,000	157,600	1.2508	0.592	0.583	0.592	0.578	0.592	270,099	0.5835	1.60%
2018-05-04	0	1.250	1.250	1.260	1.250	1.250	210,000	262,500	1.2500	0.583	0.583	0.588	0.583	0.583	450,165	0.5831	0.00%
2018-05-03	0	1.250	1.250	1.260	1.250	1.280	482,700	605,694	1.2548	0.583	0.583	0.588	0.583	0.597	1,034,737	0.5854	0.81%
2018-05-02	0	1.240	1.240	1.250	1.240	1.240	294,000	364,560	1.2400	0.578	0.578	0.583	0.578	0.578	630,231	0.5785	0.81%
2018-04-30	0	1.230	1.230	1.240	1.200	1.240	504,000	618,300	1.2268	0.574	0.574	0.578	0.560	0.578	1,080,397	0.5723	2.50%
2018-04-27	0	1.200	1.180	1.200	1.200	1.200	20,000	24,000	1.2000	0.560	0.550	0.560	0.560	0.560	42,873	0.5598	1.69%
2018-04-26	0	1.180	1.180	1.200	1.180	1.180	94,000	110,920	1.1800	0.550	0.550	0.560	0.550	0.550	201,503	0.5505	-1.67%
2018-04-25	0	1.200	1.180	1.200	1.200	1.200	2,000	2,400	1.2000	0.560	0.550	0.560	0.560	0.560	4,287	0.5598	0.00%
2018-04-24	0	1.200	1.180	1.200	1.200	1.200	130,000	156,000	1.2000	0.560	0.550	0.560	0.560	0.560	278,674	0.5598	0.00%
2018-04-23	0	1.200	1.180	1.200	1.180	1.200	42,000	49,640	1.1819	0.560	0.550	0.560	0.550	0.560	90,033	0.5514	2.56%
2018-04-20	0	1.170	1.170	1.180	1.170	1.170	20,000	23,400	1.1700	0.546	0.546	0.550	0.546	0.546	42,873	0.5458	-0.85%
2018-04-19	0	1.180	1.170	1.180	-	-	0	0	-	0.550	0.546	0.550	-	-	0	-	0.00%
2018-04-18	0	1.180	1.170	1.180	1.170	1.180	344,000	403,020	1.1716	0.550	0.546	0.550	0.546	0.550	737,413	0.5465	1.72%
2018-04-17	0	1.160	1.160	1.180	1.160	1.190	294,000	343,780	1.1693	0.541	0.541	0.550	0.541	0.555	630,231	0.5455	-3.33%
2018-04-16	0	1.200	1.190	1.200	1.190	1.200	300,000	357,500	1.1917	0.560	0.555	0.560	0.555	0.560	643,093	0.5559	0.84%
2018-04-13	0	1.190	1.180	1.200	1.190	1.200	306,000	364,860	1.1924	0.555	0.550	0.560	0.555	0.560	655,955	0.5562	0.85%
2018-04-12	0	1.180	1.180	1.200	1.180	1.200	488,000	583,600	1.1959	0.550	0.550	0.560	0.550	0.560	1,046,098	0.5579	0.00%
2018-04-11	0	1.180	1.160	1.200	1.180	1.180	286,000	337,480	1.1800	0.550	0.541	0.560	0.550	0.550	613,082	0.5505	0.00%
2018-04-10	0	1.180	1.170	1.190	1.180	1.200	566,000	675,460	1.1934	0.550	0.546	0.555	0.550	0.560	1,213,302	0.5567	0.00%
2018-04-09	0	1.180	1.170	1.190	1.170	1.180	88,000	103,640	1.1777	0.550	0.546	0.555	0.546	0.550	188,641	0.5494	0.00%
2018-04-06	0	1.180	1.170	1.190	1.170	1.180	204,000	239,720	1.1751	0.550	0.546	0.555	0.546	0.550	437,303	0.5482	0.00%
2018-04-04	0	1.180	1.170	1.180	1.170	1.180	22,000	25,800	1.1727	0.550	0.546	0.550	0.546	0.550	47,160	0.5471	0.00%
2018-04-03	0	1.180	1.170	1.180	1.160	1.180	186,000	216,880	1.1660	0.550	0.546	0.550	0.541	0.550	398,718	0.5439	0.00%
2018-03-29	0	1.180	1.170	1.180	1.160	1.180	170,000	198,800	1.1694	0.550	0.546	0.550	0.541	0.550	364,419	0.5455	0.85%
2018-03-28	0	1.170	1.160	1.170	1.170	1.170	94,000	109,980	1.1700	0.546	0.541	0.546	0.546	0.546	201,503	0.5458	-0.85%
2018-03-27	0	1.180	1.170	1.180	1.150	1.200	1,244,000	1,471,760	1.1831	0.550	0.546	0.550	0.536	0.560	2,666,693	0.5519	1.72%
2018-03-26	0	1.160	1.140	1.160	1.140	1.160	214,000	245,820	1.1487	0.541	0.532	0.541	0.532	0.541	458,740	0.5359	2.65%
2018-03-23	0	1.130	1.110	1.150	1.130	1.140	512,000	583,340	1.1393	0.527	0.518	0.536	0.527	0.532	1,097,546	0.5315	-0.88%
2018-03-22	0	1.140	1.140	1.150	1.140	1.140	190,000	216,600	1.1400	0.532	0.532	0.536	0.532	0.532	407,292	0.5318	0.00%
2018-03-21	0	1.140	1.140	1.150	1.140	1.160	264,000	301,640	1.1426	0.532	0.532	0.536	0.532	0.541	565,922	0.5330	-1.72%
2018-03-20	0	1.160	1.150	1.160	1.160	1.170	16,000	18,620	1.1638	0.541	0.536	0.541	0.541	0.546	34,298	0.5429	0.00%
2018-03-19	0	1.160	1.140	1.160	1.140	1.160	42,000	48,140	1.1462	0.541	0.532	0.541	0.532	0.541	90,033	0.5347	0.87%
2018-03-16	0	1.150	1.140	1.150	1.150	1.190	310,000	367,040	1.1840	0.536	0.532	0.536	0.536	0.555	664,530	0.5523	0.88%
2018-03-15	0	1.140	1.140	1.150	1.140	1.140	322,000	367,080	1.1400	0.532	0.532	0.536	0.532	0.532	690,253	0.5318	0.00%
2018-03-14	0	1.140	1.130	1.150	1.140	1.150	56,000	64,100	1.1446	0.532	0.527	0.536	0.532	0.536	120,044	0.5340	0.00%
2018-03-13	0	1.140	1.130	1.150	1.130	1.140	84,000	95,720	1.1395	0.532	0.527	0.536	0.527	0.532	180,066	0.5316	0.00%
2018-03-12	0	1.140	1.130	1.140	1.130	1.140	156,000	176,640	1.1323	0.532	0.527	0.532	0.527	0.532	334,408	0.5282	0.88%
2018-03-09	0	1.130	1.130	1.140	1.120	1.120	22,000	24,640	1.1200	0.527	0.527	0.532	0.522	0.522	47,160	0.5225	-0.88%
2018-03-08	0	1.140	1.120	1.140	-	-	0	0	-	0.532	0.522	0.532	-	-	0	-	0.00%
2018-03-07	0	1.140	1.120	1.140	1.120	1.140	122,000	136,680	1.1203	0.532	0.522	0.532	0.522	0.532	261,525	0.5226	3.64%
2018-03-06	0	1.100	1.100	1.140	1.100	1.150	254,000	284,000	1.1181	0.513	0.513	0.532	0.513	0.536	544,486	0.5216	-1.79%
2018-03-05	0	1.120	1.120	1.130	1.110	1.120	102,000	114,220	1.1198	0.522	0.522	0.527	0.518	0.522	218,652	0.5224	0.00%
2018-03-02	0	1.120	1.100	1.120	1.120	1.130	214,000	239,760	1.1204	0.522	0.513	0.522	0.522	0.527	458,740	0.5226	-2.61%
2018-03-01	0	1.150	1.120	1.150	1.120	1.170	232,000	260,500	1.1228	0.536	0.522	0.536	0.522	0.546	497,325	0.5238	3.60%
2018-02-28	0	1.110	1.100	1.110	1.100	1.110	250,000	276,000	1.1040	0.518	0.513	0.518	0.513	0.518	535,911	0.5150	0.91%
2018-02-27	0	1.100	1.100	1.110	1.100	1.130	864,000	962,680	1.1142	0.513	0.513	0.518	0.513	0.527	1,852,108	0.5198	-0.90%
2018-02-26	0	1.110	1.100	1.110	1.080	1.120	222,000	243,860	1.0985	0.518	0.513	0.518	0.504	0.522	475,889	0.5124	-0.89%
2018-02-23	0	1.120	1.110	1.130	1.110	1.130	216,000	241,700	1.1190	0.522	0.518	0.527	0.518	0.527	463,027	0.5220	-0.88%
2018-02-22	0	1.130	1.120	1.140	-	-	0	0	-	0.527	0.522	0.532	-	-	0	-	0.00%
2018-02-21	0	1.130	1.120	1.130	1.120	1.140	42,000	47,480	1.1305	0.527	0.522	0.527	0.522	0.532	90,033	0.5274	1.80%
2018-02-20	0	1.110	1.110	1.120	1.110	1.130	264,000	294,180	1.1143	0.518	0.518	0.522	0.518	0.527	565,922	0.5198	-1.77%
2018-02-15	0	1.130	1.110	1.130	1.100	1.130	92,000	102,260	1.1115	0.527	0.518	0.527	0.513	0.527	197,215	0.5185	2.73%
2018-02-14	0	1.100	1.090	1.100	1.090	1.100	74,000	81,260	1.0981	0.513	0.508	0.513	0.508	0.513	158,630	0.5123	2.80%
2018-02-13	0	1.070	1.070	1.080	1.070	1.070	288,000	309,160	1.0735	0.499	0.499	0.504	0.499	0.499	617,369	0.5008	-0.93%
2018-02-12	0	1.080	1.050	1.080	1.050	1.080	420,000	449,080	1.0692	0.504	0.490	0.504	0.490	0.504	900,330	0.4988	2.86%
2018-02-09	0	1.050	1.050	1.060	1.040	1.070	348,000	366,040	1.0518	0.490	0.490	0.494	0.485	0.499	745,988	0.4907	0.00%
2018-02-08	0	1.050	1.040	1.070	-	-	0	0	-	0.490	0.485	0.499	-	-	0	-	0.00%
2018-02-07	0	1.050	1.050	1.070	1.050	1.070	158,000	166,020	1.0508	0.490	0.490	0.499	0.490	0.499	338,696	0.4902	-2.78%
2018-02-06	0	1.080	1.050	1.080	1.030	1.080	296,000	307,480	1.0388	0.504	0.490	0.504	0.480	0.504	634,519	0.4846	0.00%
2018-02-05	0	1.080	1.070	1.090	-	-	0	0	-	0.504	0.499	0.508	-	-	0	-	0.00%
2018-02-02	0	1.080	1.070	1.080	1.070	1.100	424,000	457,300	1.0785	0.504	0.499	0.504	0.499	0.513	908,905	0.5031	0.93%
2018-02-01	0	1.070	1.060	1.070	1.070	1.080	360,000	386,000	1.0722	0.499	0.494	0.499	0.499	0.504	771,712	0.5002	-0.93%
2018-01-31	0	1.080	1.070	1.080	1.070	1.080	156,000	167,220	1.0719	0.504	0.499	0.504	0.499	0.504	334,408	0.5000	0.93%
2018-01-30	0	1.070	1.040	1.070	-	-	0	0	-	0.499	0.485	0.499	-	-	0	-	0.00%
2018-01-29	0	1.070	1.050	1.070	1.050	1.070	310,000	328,840	1.0608	0.499	0.490	0.499	0.490	0.499	664,530	0.4948	1.90%
2018-01-26	0	1.050	1.040	1.050	1.020	1.080	746,000	774,880	1.0387	0.490	0.485	0.490	0.476	0.504	1,599,158	0.4846	-0.94%
2018-01-25	0	1.060	1.040	1.070	1.050	1.070	268,000	285,760	1.0663	0.494	0.485	0.499	0.490	0.499	574,497	0.4974	-0.93%
2018-01-24	0	1.070	1.060	1.070	1.050	1.070	40,000	42,560	1.0640	0.499	0.494	0.499	0.490	0.499	85,746	0.4964	0.94%
2018-01-23	0	1.060	1.060	1.070	1.060	1.070	250,000	267,040	1.0682	0.494	0.494	0.499	0.494	0.499	535,911	0.4983	-2.75%
2018-01-22	0	1.090	1.060	1.090	1.070	1.090	126,000	136,060	1.0798	0.508	0.494	0.508	0.499	0.508	270,099	0.5037	2.83%
2018-01-19	0	1.060	1.040	1.070	1.050	1.070	126,000	133,680	1.0610	0.494	0.485	0.499	0.490	0.499	270,099	0.4949	-0.93%
2018-01-18	0	1.070	1.060	1.070	1.000	1.120	5,964,000	6,240,240	1.0463	0.499	0.494	0.499	0.466	0.522	12,784,692	0.4881	-6.96%
2018-01-17	0	1.150	1.120	1.150	1.150	1.150	8,000	9,200	1.1500	0.536	0.522	0.536	0.536	0.536	17,149	0.5365	0.88%
2018-01-16	0	1.140	1.120	1.140	1.140	1.160	266,000	305,420	1.1482	0.532	0.522	0.532	0.532	0.541	570,209	0.5356	3.64%
2018-01-15	0	1.100	1.100	1.140	1.100	1.150	126,000	142,980	1.1348	0.513	0.513	0.532	0.513	0.536	270,099	0.5294	-1.79%
2018-01-12	0	1.120	1.120	1.140	1.100	1.130	86,000	96,600	1.1233	0.522	0.522	0.532	0.513	0.527	184,353	0.5240	-2.61%
2018-01-11	0	1.150	1.100	1.150	1.150	1.170	204,000	234,720	1.1506	0.536	0.513	0.536	0.536	0.546	437,303	0.5367	2.68%
2018-01-10	0	1.120	1.120	1.130	1.100	1.130	542,000	606,140	1.1183	0.522	0.522	0.527	0.513	0.527	1,161,855	0.5217	2.75%
2018-01-09	0	1.090	1.090	1.110	-	-	0	0	-	0.508	0.508	0.518	-	-	0	-	0.00%
2018-01-08	0	1.090	1.090	1.100	1.080	1.090	6,000	6,500	1.0833	0.508	0.508	0.513	0.504	0.508	12,862	0.5054	-0.91%
2018-01-05	0	1.100	1.100	1.120	1.090	1.120	414,000	454,700	1.0983	0.513	0.513	0.522	0.508	0.522	887,469	0.5124	1.85%
2018-01-04	0	1.080	1.080	1.110	1.080	1.120	362,000	401,080	1.1080	0.504	0.504	0.518	0.504	0.522	775,999	0.5169	-1.82%
2018-01-03	0	1.100	1.090	1.120	1.080	1.100	250,000	272,080	1.0883	0.513	0.508	0.522	0.504	0.513	535,911	0.5077	2.80%
2018-01-02	0	1.070	1.060	1.070	1.070	1.090	626,000	673,140	1.0753	0.499	0.494	0.499	0.499	0.508	1,341,921	0.5016	0.00%
2017-12-29	0	1.070	1.060	1.100	1.070	1.120	564,000	613,540	1.0878	0.499	0.494	0.513	0.499	0.522	1,209,015	0.5075	-4.46%
2017-12-28	0	1.120	1.110	1.120	1.130	1.130	2,000	2,260	1.1300	0.522	0.518	0.522	0.527	0.527	4,287	0.5271	-0.88%
2017-12-27	0	1.130	1.100	1.130	1.090	1.140	152,000	168,700	1.1099	0.527	0.513	0.527	0.508	0.532	325,834	0.5177	7.62%
2017-12-22	0	1.050	1.040	1.060	1.040	1.080	122,000	130,860	1.0726	0.490	0.485	0.494	0.485	0.504	261,525	0.5004	0.00%
2017-12-21	0	1.050	1.040	1.050	1.040	1.050	90,000	93,660	1.0407	0.490	0.485	0.490	0.485	0.490	192,928	0.4855	0.00%
2017-12-20	0	1.050	1.020	1.050	1.020	1.050	2,608,000	2,709,440	1.0389	0.490	0.476	0.490	0.476	0.490	5,590,623	0.4846	0.96%
2017-12-19	0	1.040	1.030	1.040	1.040	1.080	1,146,000	1,193,540	1.0415	0.485	0.480	0.485	0.485	0.504	2,456,616	0.4858	-0.95%
2017-12-18	0	1.050	1.040	1.050	1.050	1.050	138,000	144,900	1.0500	0.490	0.485	0.490	0.490	0.490	295,823	0.4898	0.00%
2017-12-15	0	1.050	1.040	1.070	1.040	1.050	250,000	262,000	1.0480	0.490	0.485	0.499	0.485	0.490	535,911	0.4889	0.96%
2017-12-14	0	1.040	1.030	1.040	1.040	1.050	186,000	193,460	1.0401	0.485	0.480	0.485	0.485	0.490	398,718	0.4852	-1.89%
2017-12-13	0	1.060	1.050	1.060	1.050	1.060	2,266,000	2,400,200	1.0592	0.494	0.490	0.494	0.490	0.494	4,857,497	0.4941	0.00%
2017-12-12	0	1.060	1.050	1.060	1.050	1.080	1,030,000	1,081,880	1.0504	0.494	0.490	0.494	0.490	0.504	2,207,953	0.4900	0.95%
2017-12-11	0	1.050	1.050	1.080	1.040	1.080	64,000	68,180	1.0653	0.490	0.490	0.504	0.485	0.504	137,193	0.4970	0.00%
2017-12-08	0	1.050	1.020	1.050	1.030	1.080	244,000	254,920	1.0448	0.490	0.476	0.490	0.480	0.504	523,049	0.4874	0.00%
2017-12-07	0	1.050	1.040	1.050	1.020	1.060	456,000	475,760	1.0433	0.490	0.485	0.490	0.476	0.494	977,502	0.4867	0.00%
2017-12-06	0	1.050	1.030	1.050	1.020	1.070	582,000	606,040	1.0413	0.490	0.480	0.490	0.476	0.499	1,247,601	0.4858	-1.87%
2017-12-05	0	1.070	1.060	1.070	1.050	1.080	334,000	356,860	1.0684	0.499	0.494	0.499	0.490	0.504	715,977	0.4984	1.90%
2017-12-04	0	1.050	1.040	1.080	1.040	1.130	938,000	1,015,660	1.0828	0.490	0.485	0.504	0.485	0.527	2,010,738	0.5051	-4.55%
2017-12-01	0	1.100	1.090	1.100	1.100	1.110	3,228,000	3,550,880	1.1000	0.513	0.508	0.513	0.513	0.518	6,919,682	0.5132	0.00%
2017-11-30	0	1.100	1.100	1.110	1.100	1.110	120,000	133,100	1.1092	0.513	0.513	0.518	0.513	0.518	257,237	0.5174	-0.90%
2017-11-29	0	1.110	1.100	1.110	1.120	1.130	704,000	795,480	1.1299	0.518	0.513	0.518	0.522	0.527	1,509,125	0.5271	-1.77%
2017-11-28	0	1.130	1.120	1.130	1.130	1.140	9,662,000	10,919,000	1.1301	0.527	0.522	0.527	0.527	0.532	20,711,887	0.5272	0.00%
2017-11-27	0	1.130	1.120	1.130	1.130	1.130	1,322,000	1,493,860	1.1300	0.527	0.522	0.527	0.527	0.527	2,833,897	0.5271	0.00%
2017-11-24	0	1.130	1.130	1.140	1.130	1.140	1,672,000	1,904,580	1.1391	0.527	0.527	0.532	0.527	0.532	3,584,173	0.5314	-2.59%
2017-11-23	0	1.160	1.140	1.160	1.150	1.160	114,000	131,140	1.1504	0.541	0.532	0.541	0.536	0.541	244,375	0.5366	2.65%
2017-11-22	0	1.130	1.130	1.140	1.110	1.170	396,000	451,080	1.1391	0.527	0.527	0.532	0.518	0.546	848,883	0.5314	0.89%
2017-11-21	0	1.120	1.120	1.140	1.120	1.150	1,084,000	1,237,080	1.1412	0.522	0.522	0.532	0.522	0.536	2,323,710	0.5324	-1.75%
2017-11-20	0	1.140	1.140	1.180	1.120	1.140	204,000	230,640	1.1306	0.532	0.532	0.550	0.522	0.532	437,303	0.5274	-0.87%
2017-11-17	0	1.150	1.140	1.160	1.150	1.150	10,000	11,500	1.1500	0.536	0.532	0.541	0.536	0.536	21,436	0.5365	0.88%
2017-11-16	0	1.140	1.140	1.160	1.140	1.140	240,000	273,600	1.1400	0.532	0.532	0.541	0.532	0.532	514,475	0.5318	-0.87%
2017-11-15	0	1.150	1.120	1.150	1.130	1.150	928,000	1,056,960	1.1390	0.536	0.522	0.536	0.527	0.536	1,989,301	0.5313	1.77%
2017-11-14	0	1.130	1.120	1.150	1.120	1.150	3,408,000	3,853,400	1.1307	0.527	0.522	0.536	0.522	0.536	7,305,538	0.5275	0.89%
2017-11-13	0	1.120	1.120	1.130	1.120	1.190	1,400,000	1,595,260	1.1395	0.522	0.522	0.527	0.522	0.555	3,001,101	0.5316	-0.88%
2017-11-10	0	1.130	1.120	1.170	1.130	1.160	476,000	543,480	1.1418	0.527	0.522	0.546	0.527	0.541	1,020,374	0.5326	-2.59%
2017-11-09	0	1.160	1.140	1.160	1.140	1.160	874,000	1,008,340	1.1537	0.541	0.532	0.541	0.532	0.541	1,873,545	0.5382	-1.69%
2017-11-08	0	1.180	1.150	1.180	1.160	1.180	372,000	432,340	1.1622	0.550	0.536	0.550	0.541	0.550	797,436	0.5422	0.00%
2017-11-07	0	1.180	1.160	1.180	1.190	1.200	30,000	35,840	1.1947	0.550	0.541	0.550	0.555	0.560	64,309	0.5573	0.00%
2017-11-06	0	1.180	1.170	1.180	1.180	1.200	4,000	4,760	1.1900	0.550	0.546	0.550	0.550	0.560	8,575	0.5551	-0.84%
2017-11-03	0	1.190	1.180	1.200	1.170	1.190	86,000	101,940	1.1853	0.555	0.550	0.560	0.546	0.555	184,353	0.5530	1.71%
2017-11-02	0	1.170	1.160	1.170	1.170	1.170	52,000	60,840	1.1700	0.546	0.541	0.546	0.546	0.546	111,469	0.5458	-0.85%
2017-11-01	0	1.180	1.160	1.190	1.180	1.180	170,000	200,600	1.1800	0.550	0.541	0.555	0.550	0.550	364,419	0.5505	0.00%
2017-10-31	0	1.180	1.160	1.180	1.150	1.180	8,000	9,320	1.1650	0.550	0.541	0.550	0.536	0.550	17,149	0.5435	2.61%
2017-10-30	0	1.150	1.150	1.160	1.150	1.160	118,000	136,200	1.1542	0.536	0.536	0.541	0.536	0.541	252,950	0.5384	-1.71%
2017-10-27	0	1.170	1.150	1.190	1.150	1.170	126,000	146,520	1.1629	0.546	0.536	0.555	0.536	0.546	270,099	0.5425	2.63%
2017-10-26	0	1.140	1.140	1.160	1.130	1.160	220,000	252,840	1.1493	0.532	0.532	0.541	0.527	0.541	471,602	0.5361	-1.72%
2017-10-25	0	1.160	1.120	1.160	1.160	1.160	6,000	6,960	1.1600	0.541	0.522	0.541	0.541	0.541	12,862	0.5411	0.87%
2017-10-24	0	1.150	1.140	1.170	1.150	1.160	180,000	207,800	1.1544	0.536	0.532	0.546	0.536	0.541	385,856	0.5385	-0.86%
2017-10-23	0	1.160	1.160	1.190	1.140	1.160	246,000	283,480	1.1524	0.541	0.541	0.555	0.532	0.541	527,336	0.5376	0.87%
2017-10-20	0	1.150	1.150	1.170	1.150	1.170	304,000	350,160	1.1518	0.536	0.536	0.546	0.536	0.546	651,668	0.5373	-3.36%
2017-10-19	0	1.190	1.150	1.190	1.150	1.200	432,000	502,900	1.1641	0.555	0.536	0.555	0.536	0.560	926,054	0.5431	4.39%
2017-10-18	0	1.140	1.120	1.180	1.140	1.150	70,000	80,000	1.1429	0.532	0.522	0.550	0.532	0.536	150,055	0.5331	-3.39%
2017-10-17	0	1.180	1.150	1.180	1.180	1.200	64,000	76,400	1.1938	0.550	0.536	0.550	0.550	0.560	137,193	0.5569	0.85%
2017-10-16	0	1.170	1.150	1.190	1.170	1.200	128,000	152,280	1.1897	0.546	0.536	0.555	0.546	0.560	274,386	0.5550	-2.50%
2017-10-13	0	1.200	1.180	1.200	1.180	1.200	260,000	311,340	1.1975	0.560	0.550	0.560	0.550	0.560	557,347	0.5586	0.00%
2017-10-12	0	1.200	1.170	1.200	1.200	1.200	4,000	4,800	1.2000	0.560	0.546	0.560	0.560	0.560	8,575	0.5598	0.00%
2017-10-11	0	1.200	1.180	1.200	1.200	1.200	36,000	43,200	1.2000	0.560	0.550	0.560	0.560	0.560	77,171	0.5598	0.00%
2017-10-10	0	1.200	1.170	1.200	1.200	1.230	56,000	67,440	1.2043	0.560	0.546	0.560	0.560	0.574	120,044	0.5618	0.84%
2017-10-09	0	1.190	1.180	1.190	1.190	1.200	30,000	35,900	1.1967	0.555	0.550	0.555	0.555	0.560	64,309	0.5582	-0.83%
2017-10-06	0	1.200	1.170	1.200	1.170	1.200	158,000	189,280	1.1980	0.560	0.546	0.560	0.546	0.560	338,696	0.5588	2.56%
2017-10-04	0	1.170	1.140	1.170	1.150	1.170	414,000	476,180	1.1502	0.546	0.532	0.546	0.536	0.546	887,469	0.5366	1.74%
2017-10-03	0	1.150	1.140	1.170	1.150	1.170	580,000	669,000	1.1534	0.536	0.532	0.546	0.536	0.546	1,243,313	0.5381	0.00%
2017-09-29	0	1.150	1.150	1.190	1.150	1.170	2,306,000	2,685,020	1.1644	0.536	0.536	0.555	0.536	0.546	4,943,243	0.5432	-1.71%
2017-09-28	0	1.170	1.160	1.170	1.170	1.170	100,000	117,000	1.1700	0.546	0.541	0.546	0.546	0.546	214,364	0.5458	0.86%
2017-09-27	0	1.160	1.160	1.180	1.150	1.160	18,000	20,780	1.1544	0.541	0.541	0.550	0.536	0.541	38,586	0.5385	0.87%
2017-09-26	0	1.150	1.150	1.160	1.150	1.150	34,000	38,820	1.1418	0.536	0.536	0.541	0.536	0.536	72,884	0.5326	0.88%
2017-09-25	0	1.140	1.140	1.180	1.140	1.200	194,000	225,480	1.1623	0.532	0.532	0.550	0.532	0.560	415,867	0.5422	-0.87%
2017-09-22	0	1.150	1.150	1.170	1.150	1.150	12,000	13,800	1.1500	0.536	0.536	0.546	0.536	0.536	25,724	0.5365	-1.71%
2017-09-21	0	1.170	1.150	1.170	1.160	1.170	68,000	79,100	1.1632	0.546	0.536	0.546	0.541	0.546	145,768	0.5426	0.86%
2017-09-20	0	1.160	1.150	1.170	1.150	1.160	382,000	442,520	1.1584	0.541	0.536	0.546	0.536	0.541	818,872	0.5404	-1.69%
2017-09-19	0	1.180	1.160	1.180	1.170	1.180	140,000	164,140	1.1724	0.550	0.541	0.550	0.546	0.550	300,110	0.5469	0.00%
2017-09-18	0	1.180	1.150	1.180	1.180	1.180	12,000	14,080	1.1733	0.550	0.536	0.550	0.550	0.550	25,724	0.5474	0.00%
2017-09-15	0	1.180	1.170	1.200	1.150	1.180	130,000	151,820	1.1678	0.550	0.546	0.560	0.536	0.550	278,674	0.5448	-1.67%
2017-09-14	0	1.200	1.170	1.200	1.180	1.200	130,000	154,880	1.1914	0.560	0.546	0.560	0.550	0.560	278,674	0.5558	1.69%
2017-09-13	0	1.240	1.220	1.240	1.240	1.240	80,000	99,200	1.2400	0.550	0.542	0.550	0.550	0.550	180,211	0.5505	0.00%
2017-09-12	0	1.240	1.230	1.240	1.230	1.250	1,098,000	1,361,760	1.2402	0.550	0.546	0.550	0.546	0.555	2,473,402	0.5506	0.00%
2017-09-11	0	1.240	1.220	1.240	1.210	1.240	164,000	202,540	1.2350	0.550	0.542	0.550	0.537	0.550	369,433	0.5482	3.33%
2017-09-08	0	1.200	1.190	1.210	1.200	1.220	576,000	697,880	1.2116	0.533	0.528	0.537	0.533	0.542	1,297,522	0.5379	0.84%
2017-09-07	0	1.190	1.190	1.220	1.190	1.190	16,000	19,040	1.1900	0.528	0.528	0.542	0.528	0.528	36,042	0.5283	-0.83%
2017-09-06	0	1.200	1.170	1.200	1.170	1.200	24,000	28,680	1.1950	0.533	0.519	0.533	0.519	0.533	54,063	0.5305	0.00%
2017-09-05	0	1.200	1.180	1.200	1.150	1.250	882,000	1,040,940	1.1802	0.533	0.524	0.533	0.511	0.555	1,986,831	0.5239	-3.23%
2017-09-04	0	1.240	1.240	1.260	-	-	0	0	-	0.550	0.550	0.559	-	-	0	-	0.81%
2017-09-01	0	1.230	1.230	1.260	-	-	0	0	-	0.546	0.546	0.559	-	-	0	-	0.82%
2017-08-31	0	1.220	1.220	1.280	1.210	1.280	56,000	71,140	1.2704	0.542	0.542	0.568	0.537	0.568	126,148	0.5639	-1.61%
2017-08-30	0	1.240	1.190	1.240	1.190	1.240	36,000	44,440	1.2344	0.550	0.528	0.550	0.528	0.550	81,095	0.5480	2.48%
2017-08-29	0	1.210	1.210	1.250	1.210	1.220	32,000	38,860	1.2144	0.537	0.537	0.555	0.537	0.542	72,085	0.5391	1.68%
2017-08-28	0	1.190	1.180	1.220	1.180	1.230	276,000	331,440	1.2009	0.528	0.524	0.542	0.524	0.546	621,729	0.5331	-0.83%
2017-08-25	0	1.200	1.200	1.240	1.200	1.240	368,000	446,640	1.2137	0.533	0.533	0.550	0.533	0.550	828,973	0.5388	0.00%
2017-08-24	0	1.200	1.200	1.220	1.190	1.220	424,000	511,520	1.2064	0.533	0.533	0.542	0.528	0.542	955,121	0.5356	-2.44%
2017-08-22	0	1.230	1.200	1.250	1.200	1.290	60,000	74,580	1.2430	0.546	0.533	0.555	0.533	0.573	135,159	0.5518	-1.60%
2017-08-21	0	1.250	1.250	1.260	1.230	1.250	406,000	506,560	1.2477	0.555	0.555	0.559	0.546	0.555	914,573	0.5539	0.81%
2017-08-18	0	1.240	1.230	1.260	1.230	1.250	178,000	221,040	1.2418	0.550	0.546	0.559	0.546	0.555	400,970	0.5513	-0.80%
2017-08-17	0	1.250	1.230	1.260	1.220	1.250	548,000	682,640	1.2457	0.555	0.546	0.559	0.542	0.555	1,234,448	0.5530	2.46%
2017-08-16	0	1.220	1.220	1.260	1.200	1.230	8,000	9,780	1.2225	0.542	0.542	0.559	0.533	0.546	18,021	0.5427	-0.81%
2017-08-15	0	1.230	1.200	1.230	-	-	0	0	-	0.546	0.533	0.546	-	-	0	-	0.00%
2017-08-14	0	1.230	1.230	1.240	1.220	1.220	16,000	19,520	1.2200	0.546	0.546	0.550	0.542	0.542	36,042	0.5416	2.50%
2017-08-11	0	1.200	1.190	1.250	1.190	1.200	18,000	21,540	1.1967	0.533	0.528	0.555	0.528	0.533	40,548	0.5312	-4.00%
2017-08-10	0	1.250	1.230	1.260	1.190	1.260	714,000	889,520	1.2458	0.555	0.546	0.559	0.528	0.559	1,608,387	0.5531	0.00%
2017-08-09	0	1.250	1.230	1.260	1.240	1.250	382,000	475,680	1.2452	0.555	0.546	0.559	0.550	0.555	860,510	0.5528	0.81%
2017-08-08	0	1.240	1.220	1.250	1.190	1.260	532,000	657,120	1.2352	0.550	0.542	0.555	0.528	0.559	1,198,406	0.5483	2.48%
2017-08-07	0	1.210	1.180	1.220	1.200	1.220	270,000	326,940	1.2109	0.537	0.524	0.542	0.533	0.542	608,214	0.5375	3.42%
2017-08-04	0	1.170	1.170	1.200	-	-	0	0	-	0.519	0.519	0.533	-	-	0	-	0.00%
2017-08-03	0	1.170	1.170	1.200	1.170	1.170	28,000	32,760	1.1700	0.519	0.519	0.533	0.519	0.519	63,074	0.5194	0.86%
2017-08-02	0	1.160	1.160	1.190	1.160	1.180	578,000	674,200	1.1664	0.515	0.515	0.528	0.515	0.524	1,302,027	0.5178	-1.69%
2017-08-01	0	1.180	1.170	1.210	1.160	1.210	366,000	436,680	1.1931	0.524	0.519	0.537	0.515	0.537	824,467	0.5297	-1.67%
2017-07-31	0	1.200	1.180	1.200	1.160	1.200	164,000	194,700	1.1872	0.533	0.524	0.533	0.515	0.533	369,433	0.5270	0.84%
2017-07-28	0	1.190	1.180	1.190	1.190	1.190	228,000	271,320	1.1900	0.528	0.524	0.528	0.528	0.528	513,603	0.5283	0.85%
2017-07-27	0	1.180	1.180	1.190	1.180	1.210	660,000	793,240	1.2019	0.524	0.524	0.528	0.524	0.537	1,486,744	0.5335	-0.84%
2017-07-26	0	1.190	1.180	1.200	-	-	0	0	-	0.528	0.524	0.533	-	-	0	-	0.00%
2017-07-25	0	1.190	1.190	1.200	1.190	1.190	32,000	38,080	1.1900	0.528	0.528	0.533	0.528	0.528	72,085	0.5283	0.00%
2017-07-24	0	1.190	1.150	1.200	1.170	1.200	88,000	104,260	1.1848	0.528	0.511	0.533	0.519	0.533	198,233	0.5259	0.00%
2017-07-21	0	1.190	1.190	1.200	-	-	0	0	-	0.528	0.528	0.533	-	-	0	-	0.00%
2017-07-20	0	1.190	1.180	1.190	1.190	1.190	18,000	21,420	1.1900	0.528	0.524	0.528	0.528	0.528	40,548	0.5283	0.85%
2017-07-19	0	1.180	1.180	1.210	1.180	1.180	60,000	70,800	1.1800	0.524	0.524	0.537	0.524	0.524	135,159	0.5238	0.00%
2017-07-18	0	1.180	1.180	1.200	1.180	1.180	20,000	23,600	1.1800	0.524	0.524	0.533	0.524	0.524	45,053	0.5238	1.72%
2017-07-17	0	1.160	1.160	1.180	1.160	1.160	72,000	83,520	1.1600	0.515	0.515	0.524	0.515	0.515	162,190	0.5150	0.00%
2017-07-14	0	1.160	1.160	1.200	1.160	1.170	46,000	53,760	1.1687	0.515	0.515	0.533	0.515	0.519	103,622	0.5188	-0.85%
2017-07-13	0	1.170	1.160	1.170	1.170	1.180	140,000	164,280	1.1734	0.519	0.515	0.519	0.519	0.524	315,370	0.5209	0.00%
2017-07-12	0	1.170	1.170	1.200	-	-	0	0	-	0.519	0.519	0.533	-	-	0	-	0.00%
2017-07-11	0	1.170	1.170	1.230	1.170	1.170	24,400	28,540	1.1697	0.519	0.519	0.546	0.519	0.519	54,964	0.5192	-2.50%
2017-07-10	0	1.200	1.170	1.220	-	-	0	0	-	0.533	0.519	0.542	-	-	0	-	0.00%
2017-07-07	0	1.200	1.200	1.220	1.200	1.210	100,000	120,100	1.2010	0.533	0.533	0.542	0.533	0.537	225,264	0.5332	-0.83%
2017-07-06	0	1.210	1.200	1.220	-	-	0	0	-	0.537	0.533	0.542	-	-	0	-	0.00%
2017-07-05	0	1.210	1.180	1.220	1.210	1.220	46,000	55,960	1.2165	0.537	0.524	0.542	0.537	0.542	103,622	0.5400	-2.42%
2017-07-04	0	1.300	1.270	1.300	1.260	1.310	154,000	195,840	1.2717	0.550	0.538	0.550	0.534	0.555	363,693	0.5385	2.36%
2017-07-03	0	1.270	1.250	1.270	1.270	1.270	94,000	119,380	1.2700	0.538	0.529	0.538	0.538	0.538	221,994	0.5378	0.00%
2017-06-30	0	1.270	1.270	1.300	1.250	1.300	60,000	75,700	1.2617	0.538	0.538	0.550	0.529	0.550	141,698	0.5342	1.60%
2017-06-29	0	1.250	1.240	1.250	1.250	1.250	2,000	2,500	1.2500	0.529	0.525	0.529	0.529	0.529	4,723	0.5293	0.81%
2017-06-28	0	1.240	1.240	1.250	1.240	1.250	14,000	17,420	1.2443	0.525	0.525	0.529	0.525	0.529	33,063	0.5269	-0.80%
2017-06-27	0	1.250	1.240	1.250	1.250	1.250	18,000	22,500	1.2500	0.529	0.525	0.529	0.529	0.529	42,510	0.5293	0.00%
2017-06-26	0	1.250	1.250	1.290	-	-	0	0	-	0.529	0.529	0.546	-	-	0	-	1.63%
2017-06-23	0	1.230	1.230	1.290	1.220	1.220	30,000	36,600	1.2200	0.521	0.521	0.546	0.517	0.517	70,849	0.5166	-1.60%
2017-06-22	0	1.250	1.230	1.250	1.210	1.290	180,000	222,560	1.2364	0.529	0.521	0.529	0.512	0.546	425,095	0.5236	2.46%
2017-06-21	0	1.220	1.210	1.240	1.220	1.220	66,000	80,520	1.2200	0.517	0.512	0.525	0.517	0.517	155,868	0.5166	-1.61%
2017-06-20	0	1.240	1.220	1.240	1.210	1.240	140,000	171,300	1.2236	0.525	0.517	0.525	0.512	0.525	330,630	0.5181	0.00%
2017-06-19	0	1.240	1.230	1.260	-	-	0	0	-	0.525	0.521	0.534	-	-	0	-	0.00%
2017-06-16	0	1.240	1.220	1.250	1.240	1.260	26,000	32,280	1.2415	0.525	0.517	0.529	0.525	0.534	61,403	0.5257	0.00%
2017-06-15	0	1.240	1.240	1.260	-	-	0	0	-	0.525	0.525	0.534	-	-	0	-	0.00%
2017-06-14	0	1.240	1.240	1.260	1.230	1.230	200,000	246,000	1.2300	0.525	0.525	0.534	0.521	0.521	472,328	0.5208	-0.80%
2017-06-13	0	1.250	1.250	1.260	1.250	1.250	76,000	95,000	1.2500	0.529	0.529	0.534	0.529	0.529	179,485	0.5293	0.00%
2017-06-12	0	1.250	1.250	1.270	1.240	1.240	32,000	39,680	1.2400	0.529	0.529	0.538	0.525	0.525	75,573	0.5251	0.00%
2017-06-09	0	1.250	1.250	1.280	1.240	1.240	36,000	44,640	1.2400	0.529	0.529	0.542	0.525	0.525	85,019	0.5251	0.81%
2017-06-08	0	1.240	1.240	1.260	1.230	1.250	78,000	97,020	1.2438	0.525	0.525	0.534	0.521	0.529	184,208	0.5267	-0.80%
2017-06-07	0	1.250	1.230	1.260	-	-	0	0	-	0.529	0.521	0.534	-	-	0	-	0.00%
2017-06-06	0	1.250	1.250	1.270	1.230	1.250	260,000	324,760	1.2491	0.529	0.529	0.538	0.521	0.529	614,027	0.5289	3.31%
2017-06-05	0	1.210	1.210	1.250	1.200	1.250	440,000	540,520	1.2285	0.512	0.512	0.529	0.508	0.529	1,039,122	0.5202	-2.42%
2017-06-02	0	1.240	1.230	1.240	1.230	1.250	180,000	222,580	1.2366	0.525	0.521	0.525	0.521	0.529	425,095	0.5236	0.00%
2017-06-01	0	1.240	1.230	1.240	1.240	1.240	164,000	203,360	1.2400	0.525	0.521	0.525	0.525	0.525	387,309	0.5251	0.00%
2017-05-31	0	1.240	1.230	1.260	1.240	1.260	86,000	107,040	1.2447	0.525	0.521	0.534	0.525	0.534	203,101	0.5270	-1.59%
2017-05-29	0	1.260	1.250	1.280	1.260	1.330	76,000	96,000	1.2632	0.534	0.529	0.542	0.534	0.563	179,485	0.5349	-1.56%
2017-05-26	0	1.280	1.250	1.290	-	-	0	0	-	0.542	0.529	0.546	-	-	0	-	0.00%
2017-05-25	0	1.280	1.240	1.280	1.230	1.280	146,000	186,180	1.2752	0.542	0.525	0.542	0.521	0.542	344,800	0.5400	4.07%
2017-05-24	0	1.230	1.230	1.270	1.230	1.230	10,000	12,300	1.2300	0.521	0.521	0.538	0.521	0.521	23,616	0.5208	-0.81%
2017-05-23	0	1.240	1.230	1.260	-	-	0	0	-	0.525	0.521	0.534	-	-	0	-	0.00%
2017-05-22	0	1.240	1.240	1.260	1.240	1.250	550,000	685,340	1.2461	0.525	0.525	0.534	0.525	0.529	1,298,903	0.5276	-0.80%
2017-05-19	0	1.250	1.240	1.250	1.250	1.270	26,000	32,700	1.2577	0.529	0.525	0.529	0.529	0.538	61,403	0.5326	1.63%
2017-05-18	0	1.230	1.230	1.250	1.230	1.260	1,952,000	2,439,100	1.2495	0.521	0.521	0.529	0.521	0.534	4,609,924	0.5291	-1.60%
2017-05-17	0	1.250	1.250	1.260	1.220	1.260	1,098,000	1,355,420	1.2344	0.529	0.529	0.534	0.517	0.534	2,593,082	0.5227	-2.34%
2017-05-16	0	1.280	1.270	1.280	1.260	1.290	20,000	25,380	1.2690	0.542	0.538	0.542	0.534	0.546	47,233	0.5373	2.40%
2017-05-15	0	1.250	1.250	1.270	1.240	1.240	130,000	161,200	1.2400	0.529	0.529	0.538	0.525	0.525	307,013	0.5251	-1.57%
2017-05-12	0	1.270	1.270	1.280	1.250	1.270	238,000	299,660	1.2591	0.538	0.538	0.542	0.529	0.538	562,071	0.5331	-2.31%
2017-05-11	0	1.300	1.270	1.300	-	-	0	0	-	0.550	0.538	0.550	-	-	0	-	0.00%
2017-05-10	0	1.300	1.270	1.300	1.260	1.310	102,000	131,920	1.2933	0.550	0.538	0.550	0.534	0.555	240,887	0.5476	3.17%
2017-05-09	0	1.260	1.230	1.270	1.240	1.260	110,000	137,380	1.2489	0.534	0.521	0.538	0.525	0.534	259,781	0.5288	1.61%
2017-05-08	0	1.240	1.230	1.260	-	-	0	0	-	0.525	0.521	0.534	-	-	0	-	0.00%
2017-05-05	0	1.240	1.230	1.250	1.240	1.240	30,000	37,200	1.2400	0.525	0.521	0.529	0.525	0.525	70,849	0.5251	0.00%
2017-05-04	0	1.240	1.230	1.240	1.240	1.240	30,000	37,200	1.2400	0.525	0.521	0.525	0.525	0.525	70,849	0.5251	0.00%
2017-05-02	0	1.240	1.240	1.250	1.230	1.240	96,000	118,160	1.2308	0.525	0.525	0.529	0.521	0.525	226,718	0.5212	-1.59%
2017-04-28	0	1.260	1.240	1.270	1.230	1.260	188,000	232,840	1.2385	0.534	0.525	0.538	0.521	0.534	443,989	0.5244	1.61%
2017-04-27	0	1.240	1.240	1.250	1.240	1.280	114,000	142,860	1.2532	0.525	0.525	0.529	0.525	0.542	269,227	0.5306	-3.12%
2017-04-26	0	1.280	1.260	1.280	-	-	2,000	2,620	1.3100	0.542	0.534	0.542	-	-	4,723	0.5547	0.00%
2017-04-25	0	1.280	1.250	1.300	-	-	2,000	2,600	1.3000	0.542	0.529	0.550	-	-	4,723	0.5505	0.00%
2017-04-24	0	1.280	1.250	1.280	1.290	1.290	4,000	5,160	1.2900	0.542	0.529	0.542	0.546	0.546	9,447	0.5462	0.79%
2017-04-21	0	1.270	1.250	1.280	1.270	1.270	20,000	25,400	1.2700	0.538	0.529	0.542	0.538	0.538	47,233	0.5378	0.79%
2017-04-20	0	1.260	1.260	1.280	1.260	1.260	40,000	50,400	1.2600	0.534	0.534	0.542	0.534	0.534	94,466	0.5335	-2.33%
2017-04-19	0	1.290	1.260	1.290	1.260	1.290	42,000	53,460	1.2729	0.546	0.534	0.546	0.534	0.546	99,189	0.5390	0.00%
2017-04-18	0	1.290	1.250	1.300	1.240	1.290	216,000	277,080	1.2828	0.546	0.529	0.550	0.525	0.546	510,115	0.5432	0.00%
2017-04-13	0	1.290	1.290	1.300	1.290	1.290	192,000	247,680	1.2900	0.546	0.546	0.550	0.546	0.546	453,435	0.5462	0.00%
2017-04-12	0	1.290	1.280	1.300	1.280	1.290	252,000	324,860	1.2891	0.546	0.542	0.550	0.542	0.546	595,134	0.5459	0.00%
2017-04-11	0	1.290	1.280	1.290	1.290	1.290	40,000	51,600	1.2900	0.546	0.542	0.546	0.546	0.546	94,466	0.5462	0.78%
2017-04-10	0	1.280	1.280	1.290	1.280	1.280	38,000	48,640	1.2800	0.542	0.542	0.546	0.542	0.542	89,742	0.5420	-0.78%
2017-04-07	0	1.290	1.280	1.300	1.290	1.300	3,508,000	4,525,800	1.2901	0.546	0.542	0.550	0.546	0.550	8,284,639	0.5463	0.00%
2017-04-06	0	1.290	1.280	1.290	1.270	1.300	1,476,000	1,903,640	1.2897	0.546	0.542	0.546	0.538	0.550	3,485,783	0.5461	1.57%
2017-04-05	0	1.270	1.270	1.290	1.270	1.300	428,000	545,160	1.2737	0.538	0.538	0.546	0.538	0.550	1,010,783	0.5393	0.79%
2017-04-03	0	1.260	1.250	1.290	1.250	1.270	52,000	65,480	1.2592	0.534	0.529	0.546	0.529	0.538	122,805	0.5332	-0.79%
2017-03-31	0	1.270	1.260	1.280	1.240	1.280	272,000	342,320	1.2585	0.538	0.534	0.542	0.525	0.542	642,366	0.5329	-3.79%
2017-03-30	0	1.320	1.290	1.320	1.280	1.320	136,000	177,640	1.3062	0.559	0.546	0.559	0.542	0.559	321,183	0.5531	2.33%
2017-03-29	0	1.290	1.260	1.290	1.250	1.290	232,000	296,440	1.2778	0.546	0.534	0.546	0.529	0.546	547,901	0.5410	1.57%
2017-03-28	0	1.270	1.260	1.270	1.270	1.270	120,000	152,560	1.2713	0.538	0.534	0.538	0.538	0.538	283,397	0.5383	0.79%
2017-03-27	0	1.260	1.240	1.260	1.220	1.260	392,000	488,560	1.2463	0.534	0.525	0.534	0.517	0.534	925,763	0.5277	0.00%
2017-03-24	0	1.260	1.250	1.270	1.230	1.270	836,000	1,043,520	1.2482	0.534	0.529	0.538	0.521	0.538	1,974,332	0.5285	0.00%
2017-03-23	0	1.260	1.260	1.270	1.250	1.290	260,000	326,960	1.2575	0.534	0.534	0.538	0.529	0.546	614,027	0.5325	-0.79%
2017-03-22	0	1.270	1.270	1.290	1.250	1.350	388,000	502,600	1.2954	0.538	0.538	0.546	0.529	0.572	916,317	0.5485	-1.55%
2017-03-21	0	1.290	1.260	1.290	1.280	1.290	40,000	51,400	1.2850	0.546	0.534	0.546	0.542	0.546	94,466	0.5441	0.78%
2017-03-20	0	1.280	1.270	1.290	1.270	1.300	324,000	414,640	1.2798	0.542	0.538	0.546	0.538	0.550	765,172	0.5419	0.79%
2017-03-17	0	1.270	1.270	1.290	1.240	1.320	1,064,000	1,351,920	1.2706	0.538	0.538	0.546	0.525	0.559	2,512,787	0.5380	0.00%
2017-03-16	0	1.270	1.260	1.270	1.220	1.290	1,724,000	2,156,120	1.2506	0.538	0.534	0.538	0.517	0.546	4,071,470	0.5296	-3.05%
2017-03-15	0	1.310	1.290	1.310	1.270	1.320	428,000	554,080	1.2946	0.555	0.546	0.555	0.538	0.559	1,010,783	0.5482	-2.24%
2017-03-14	0	1.340	1.300	1.340	1.240	1.340	760,000	973,560	1.2810	0.567	0.550	0.567	0.525	0.567	1,794,848	0.5424	1.52%
2017-03-13	0	1.320	1.300	1.320	1.290	1.350	60,000	79,240	1.3207	0.559	0.550	0.559	0.546	0.572	141,698	0.5592	0.00%
2017-03-10	0	1.320	1.290	1.320	-	-	0	0	-	0.559	0.546	0.559	-	-	0	-	0.00%
2017-03-09	0	1.320	1.300	1.320	1.300	1.320	68,000	89,200	1.3118	0.559	0.550	0.559	0.550	0.559	160,592	0.5554	0.76%
2017-03-08	0	1.310	1.300	1.310	1.310	1.310	8,000	10,480	1.3100	0.555	0.550	0.555	0.555	0.555	18,893	0.5547	-2.24%
2017-03-07	0	1.340	1.310	1.340	1.290	1.420	152,000	199,880	1.3150	0.567	0.555	0.567	0.546	0.601	358,970	0.5568	2.29%
2017-03-06	0	1.310	1.270	1.320	1.240	1.320	392,000	496,040	1.2654	0.555	0.538	0.559	0.525	0.559	925,763	0.5358	3.15%
2017-03-03	0	1.270	1.230	1.270	1.220	1.330	848,000	1,062,520	1.2530	0.538	0.521	0.538	0.517	0.563	2,002,672	0.5306	-3.79%
2017-03-02	0	1.320	1.310	1.320	1.320	1.340	104,000	137,360	1.3208	0.559	0.555	0.559	0.559	0.567	245,611	0.5593	0.00%
2017-03-01	0	1.320	1.300	1.320	1.280	1.320	268,000	348,440	1.3001	0.559	0.550	0.559	0.542	0.559	632,920	0.5505	0.76%
2017-02-28	0	1.310	1.280	1.310	1.290	1.310	248,000	322,400	1.3000	0.555	0.542	0.555	0.546	0.555	585,687	0.5505	0.77%
2017-02-27	0	1.300	1.290	1.310	1.290	1.330	420,000	545,000	1.2976	0.550	0.546	0.555	0.546	0.563	991,889	0.5495	-2.26%
2017-02-24	0	1.330	1.310	1.330	1.330	1.340	220,000	293,520	1.3342	0.563	0.555	0.563	0.563	0.567	519,561	0.5649	-0.75%
2017-02-23	0	1.340	1.310	1.340	1.280	1.340	600,000	783,200	1.3053	0.567	0.555	0.567	0.542	0.567	1,416,985	0.5527	-0.74%
2017-02-22	0	1.350	1.340	1.350	1.300	1.370	232,000	308,960	1.3317	0.572	0.567	0.572	0.550	0.580	547,901	0.5639	1.50%
2017-02-21	0	1.330	1.310	1.330	1.310	1.340	432,000	576,560	1.3346	0.563	0.555	0.563	0.555	0.567	1,020,229	0.5651	-0.75%
2017-02-20	0	1.340	1.320	1.340	1.340	1.340	40,000	53,600	1.3400	0.567	0.559	0.567	0.567	0.567	94,466	0.5674	0.00%
2017-02-17	0	1.340	1.310	1.340	1.350	1.370	100,000	135,240	1.3524	0.567	0.555	0.567	0.572	0.580	236,164	0.5727	-0.74%
2017-02-16	0	1.350	1.330	1.350	1.330	1.350	8,000	10,720	1.3400	0.572	0.563	0.572	0.563	0.572	18,893	0.5674	-0.74%
2017-02-15	0	1.360	1.330	1.360	1.330	1.360	952,000	1,284,400	1.3492	0.576	0.563	0.576	0.563	0.576	2,248,283	0.5713	0.74%
2017-02-14	0	1.350	1.340	1.350	1.330	1.350	1,036,000	1,390,480	1.3422	0.572	0.567	0.572	0.563	0.572	2,446,661	0.5683	0.75%
2017-02-13	0	1.340	1.310	1.340	1.280	1.350	1,900,000	2,536,320	1.3349	0.567	0.555	0.567	0.542	0.572	4,487,119	0.5652	1.52%
2017-02-10	0	1.320	1.280	1.320	1.270	1.330	564,000	730,360	1.2950	0.559	0.542	0.559	0.538	0.563	1,331,966	0.5483	-0.75%
2017-02-09	0	1.330	1.300	1.330	1.290	1.330	1,540,000	2,002,680	1.3004	0.563	0.550	0.563	0.546	0.563	3,636,928	0.5507	0.00%
2017-02-08	0	1.330	1.300	1.330	1.300	1.340	148,000	193,840	1.3097	0.563	0.550	0.563	0.550	0.567	349,523	0.5546	-0.75%
2017-02-07	0	1.340	1.310	1.340	1.310	1.340	228,000	298,880	1.3109	0.567	0.555	0.567	0.555	0.567	538,454	0.5551	-0.74%
2017-02-06	0	1.350	1.340	1.350	1.310	1.350	412,000	554,720	1.3464	0.572	0.567	0.572	0.555	0.572	972,996	0.5701	0.75%
2017-02-03	0	1.340	1.310	1.340	1.310	1.340	16,000	21,160	1.3225	0.567	0.555	0.567	0.555	0.567	37,786	0.5600	0.00%
2017-02-02	0	1.340	1.310	1.340	1.300	1.340	136,000	178,520	1.3126	0.567	0.555	0.567	0.550	0.567	321,183	0.5558	-0.74%
2017-02-01	0	1.350	1.310	1.350	1.290	1.350	96,000	126,840	1.3213	0.572	0.555	0.572	0.546	0.572	226,718	0.5595	-0.74%
2017-01-27	0	1.360	1.330	1.360	1.360	1.360	12,000	16,320	1.3600	0.576	0.563	0.576	0.576	0.576	28,340	0.5759	0.00%
2017-01-26	0	1.360	1.350	1.360	1.320	1.360	1,020,000	1,372,200	1.3453	0.576	0.572	0.576	0.559	0.576	2,408,874	0.5696	1.49%
2017-01-25	0	1.340	1.330	1.340	1.270	1.340	392,000	519,120	1.3243	0.567	0.563	0.567	0.538	0.567	925,763	0.5607	3.08%
2017-01-24	0	1.300	1.290	1.300	1.280	1.300	1,084,000	1,396,400	1.2882	0.550	0.546	0.550	0.542	0.550	2,560,019	0.5455	0.78%
2017-01-23	0	1.290	1.280	1.290	1.280	1.300	184,000	235,840	1.2817	0.546	0.542	0.546	0.542	0.550	434,542	0.5427	0.78%
2017-01-20	0	1.280	1.240	1.280	1.260	1.280	92,000	117,880	1.2813	0.542	0.525	0.542	0.534	0.542	217,271	0.5425	1.59%
2017-01-19	0	1.260	1.250	1.260	1.240	1.280	108,000	136,440	1.2633	0.534	0.529	0.534	0.525	0.542	255,057	0.5349	0.00%
2017-01-18	0	1.260	1.240	1.260	1.240	1.270	124,000	154,760	1.2481	0.534	0.525	0.534	0.525	0.538	292,844	0.5285	1.61%
2017-01-17	0	1.240	1.220	1.240	1.210	1.260	132,000	161,400	1.2227	0.525	0.517	0.525	0.512	0.534	311,737	0.5177	1.64%
2017-01-16	0	1.220	1.220	1.250	1.200	1.270	400,000	490,240	1.2256	0.517	0.517	0.529	0.508	0.538	944,657	0.5190	-4.69%
2017-01-13	0	1.280	1.250	1.290	1.250	1.290	68,000	85,840	1.2624	0.542	0.529	0.546	0.529	0.546	160,592	0.5345	0.00%
2017-01-12	0	1.280	1.260	1.280	1.260	1.310	336,000	433,080	1.2889	0.542	0.534	0.542	0.534	0.555	793,512	0.5458	1.59%
2017-01-11	0	1.260	1.240	1.260	1.220	1.290	296,000	367,320	1.2409	0.534	0.525	0.534	0.517	0.546	699,046	0.5255	0.00%
2017-01-10	0	1.260	1.230	1.260	1.220	1.260	60,000	73,960	1.2327	0.534	0.521	0.534	0.517	0.534	141,698	0.5220	0.80%
2017-01-09	0	1.250	1.240	1.250	1.220	1.250	68,000	84,320	1.2400	0.529	0.525	0.529	0.517	0.529	160,592	0.5251	-0.79%
2017-01-06	0	1.260	1.230	1.260	1.210	1.280	184,000	227,400	1.2359	0.534	0.521	0.534	0.512	0.542	434,542	0.5233	1.61%
2017-01-05	0	1.240	1.220	1.240	1.170	1.250	152,000	183,480	1.2071	0.525	0.517	0.525	0.495	0.529	358,970	0.5111	0.81%
2017-01-04	0	1.230	1.210	1.230	1.210	1.250	72,000	87,680	1.2178	0.521	0.512	0.521	0.512	0.529	170,038	0.5156	-0.81%
2017-01-03	0	1.240	1.230	1.240	1.240	1.240	4,000	4,960	1.2400	0.525	0.521	0.525	0.525	0.525	9,447	0.5251	1.64%
2016-12-30	0	1.220	1.210	1.220	1.200	1.310	328,000	399,800	1.2189	0.517	0.512	0.517	0.508	0.555	774,618	0.5161	-0.81%
2016-12-29	0	1.230	1.200	1.230	1.190	1.230	112,000	134,200	1.1982	0.521	0.508	0.521	0.504	0.521	264,504	0.5074	1.65%
2016-12-28	0	1.210	1.190	1.210	1.190	1.220	104,000	125,840	1.2100	0.512	0.504	0.512	0.504	0.517	245,611	0.5124	0.00%
2016-12-23	0	1.210	1.190	1.210	1.190	1.230	212,000	254,400	1.2000	0.512	0.504	0.512	0.504	0.521	500,668	0.5081	2.54%
2016-12-22	0	1.180	1.150	1.180	1.150	1.180	156,000	180,640	1.1579	0.500	0.487	0.500	0.487	0.500	368,416	0.4903	-0.84%
2016-12-21	0	1.190	1.170	1.190	1.170	1.200	272,000	320,440	1.1781	0.504	0.495	0.504	0.495	0.508	642,366	0.4988	0.00%
2016-12-20	0	1.190	1.160	1.190	1.150	1.220	676,000	793,440	1.1737	0.504	0.491	0.504	0.487	0.517	1,596,470	0.4970	-0.83%
2016-12-19	0	1.200	1.160	1.200	1.150	1.210	780,000	909,600	1.1662	0.508	0.491	0.508	0.487	0.512	1,842,080	0.4938	-0.83%
2016-12-16	0	1.210	1.190	1.210	-	-	0	0	-	0.512	0.504	0.512	-	-	0	-	0.00%
2016-12-15	0	1.210	1.180	1.210	1.180	1.210	68,000	81,000	1.1912	0.512	0.500	0.512	0.500	0.512	160,592	0.5044	-0.82%
2016-12-14	0	1.220	1.190	1.220	1.180	1.220	416,000	493,920	1.1873	0.517	0.504	0.517	0.500	0.517	982,443	0.5027	1.67%
2016-12-13	0	1.200	1.190	1.200	1.180	1.200	172,000	204,520	1.1891	0.508	0.504	0.508	0.500	0.508	406,202	0.5035	-0.83%
2016-12-12	0	1.210	1.190	1.210	1.180	1.230	772,000	923,520	1.1963	0.512	0.504	0.512	0.500	0.521	1,823,187	0.5065	-1.63%
2016-12-09	0	1.230	1.210	1.230	1.220	1.240	584,000	714,840	1.2240	0.521	0.512	0.521	0.517	0.525	1,379,199	0.5183	-0.81%
2016-12-08	0	1.240	1.220	1.240	1.220	1.270	1,164,000	1,435,000	1.2328	0.525	0.517	0.525	0.517	0.538	2,748,951	0.5220	-0.80%
2016-12-07	0	1.250	1.240	1.250	1.240	1.260	256,000	318,840	1.2455	0.529	0.525	0.529	0.525	0.534	604,580	0.5274	0.81%
2016-12-06	0	1.240	1.220	1.240	1.230	1.260	416,000	516,240	1.2410	0.525	0.517	0.525	0.521	0.534	982,443	0.5255	-2.36%
2016-12-05	0	1.270	1.220	1.270	1.230	1.270	88,000	108,400	1.2318	0.538	0.517	0.538	0.521	0.538	207,824	0.5216	-0.78%
2016-12-02	0	1.280	1.220	1.280	1.220	1.280	1,092,000	1,355,600	1.2414	0.542	0.517	0.542	0.517	0.542	2,578,913	0.5256	-0.78%
2016-12-01	0	1.290	1.270	1.290	1.290	1.320	204,000	263,920	1.2937	0.546	0.538	0.546	0.546	0.559	481,775	0.5478	-2.27%
2016-11-30	0	1.320	1.300	1.320	-	-	0	0	-	0.559	0.550	0.559	-	-	0	-	-0.75%
2016-11-29	0	1.330	1.300	1.330	-	-	0	0	-	0.563	0.550	0.563	-	-	0	-	0.00%
2016-11-28	0	1.330	1.300	1.330	1.290	1.330	148,000	192,360	1.2997	0.563	0.550	0.563	0.546	0.563	349,523	0.5504	0.00%
2016-11-25	0	1.330	1.310	1.330	1.310	1.330	44,000	57,720	1.3118	0.563	0.555	0.563	0.555	0.563	103,912	0.5555	0.76%
2016-11-24	0	1.320	1.290	1.320	1.300	1.320	124,000	162,320	1.3090	0.559	0.546	0.559	0.550	0.559	292,844	0.5543	-1.49%
2016-11-23	0	1.340	1.330	1.340	1.330	1.340	68,000	90,560	1.3318	0.567	0.563	0.567	0.563	0.567	160,592	0.5639	-0.74%
2016-11-22	0	1.350	1.330	1.350	1.340	1.350	68,000	91,720	1.3488	0.572	0.563	0.572	0.567	0.572	160,592	0.5711	0.00%
2016-11-21	0	1.350	1.340	1.350	1.310	1.350	428,000	572,160	1.3368	0.572	0.567	0.572	0.555	0.572	1,010,783	0.5661	2.27%
2016-11-18	0	1.320	1.310	1.330	1.310	1.320	316,000	416,880	1.3192	0.559	0.555	0.563	0.555	0.559	746,279	0.5586	0.00%
2016-11-17	0	1.320	1.290	1.320	1.300	1.320	216,000	283,080	1.3106	0.559	0.546	0.559	0.550	0.559	510,115	0.5549	0.00%
2016-11-16	0	1.320	1.300	1.320	1.270	1.320	280,000	362,880	1.2960	0.559	0.550	0.559	0.538	0.559	661,260	0.5488	1.54%
2016-11-15	0	1.300	1.260	1.300	1.230	1.360	1,288,000	1,649,120	1.2804	0.550	0.534	0.550	0.521	0.576	3,041,794	0.5422	-2.99%
2016-11-14	0	1.340	1.320	1.330	1.320	1.380	440,000	590,560	1.3422	0.567	0.559	0.563	0.559	0.584	1,039,122	0.5683	-3.60%
2016-11-11	0	1.390	1.380	1.390	1.310	1.440	5,864,000	8,132,320	1.3868	0.589	0.584	0.589	0.555	0.610	13,848,666	0.5872	6.11%
2016-11-10	0	1.310	1.290	1.310	1.260	1.340	648,000	842,880	1.3007	0.555	0.546	0.555	0.534	0.567	1,530,344	0.5508	3.15%
2016-11-09	0	1.270	1.240	1.300	1.250	1.290	472,000	605,440	1.2827	0.538	0.525	0.550	0.529	0.546	1,114,695	0.5431	-0.78%
2016-11-08	0	1.280	1.250	1.280	1.250	1.290	44,000	56,200	1.2773	0.542	0.529	0.542	0.529	0.546	103,912	0.5408	0.79%
2016-11-07	0	1.270	1.220	1.270	1.220	1.270	160,000	199,120	1.2445	0.538	0.517	0.538	0.517	0.538	377,863	0.5270	2.42%
2016-11-04	0	1.240	1.210	1.240	1.210	1.250	92,000	113,240	1.2309	0.525	0.512	0.525	0.512	0.529	217,271	0.5212	-0.80%
2016-11-03	0	1.250	1.200	1.250	1.230	1.270	480,000	601,080	1.2523	0.529	0.508	0.529	0.521	0.538	1,133,588	0.5302	2.46%
2016-11-02	0	1.220	1.190	1.220	-	-	0	0	-	0.517	0.504	0.517	-	-	0	-	-0.81%
2016-11-01	0	1.230	1.200	1.230	1.220	1.230	8,000	9,800	1.2250	0.521	0.508	0.521	0.517	0.521	18,893	0.5187	0.00%
2016-10-31	0	1.230	1.190	1.230	1.190	1.240	224,000	270,360	1.2070	0.521	0.504	0.521	0.504	0.525	529,008	0.5111	-0.81%
2016-10-28	0	1.240	1.210	1.240	1.210	1.240	100,000	122,320	1.2232	0.525	0.512	0.525	0.512	0.525	236,164	0.5179	0.00%
2016-10-27	0	1.240	1.220	1.240	-	-	0	0	-	0.525	0.517	0.525	-	-	0	-	0.00%
2016-10-26	0	1.240	1.210	1.240	1.200	1.250	24,000	29,400	1.2250	0.525	0.512	0.525	0.508	0.529	56,679	0.5187	-0.80%
2016-10-25	0	1.250	1.230	1.250	1.230	1.260	224,000	279,560	1.2480	0.529	0.521	0.529	0.521	0.534	529,008	0.5285	0.00%
2016-10-24	0	1.250	1.230	1.250	1.200	1.250	32,000	39,560	1.2363	0.529	0.521	0.529	0.508	0.529	75,573	0.5235	4.17%
2016-10-20	0	1.200	1.190	1.200	1.190	1.210	196,000	234,400	1.1959	0.508	0.504	0.508	0.504	0.512	462,882	0.5064	0.00%
2016-10-19	0	1.200	1.180	1.200	1.180	1.210	656,000	786,520	1.1990	0.508	0.500	0.508	0.500	0.512	1,549,237	0.5077	0.00%
2016-10-18	0	1.200	1.190	1.200	1.170	1.210	1,240,000	1,467,200	1.1832	0.508	0.504	0.508	0.495	0.512	2,928,436	0.5010	-0.83%
2016-10-17	0	1.210	1.170	1.210	1.170	1.220	1,696,000	2,029,120	1.1964	0.512	0.495	0.512	0.495	0.517	4,005,344	0.5066	-1.63%
2016-10-14	0	1.230	1.230	1.240	1.230	1.260	552,000	682,360	1.2362	0.521	0.521	0.525	0.521	0.534	1,303,626	0.5234	-2.38%
2016-10-13	0	1.260	1.240	1.260	1.240	1.260	708,000	887,880	1.2541	0.534	0.525	0.534	0.525	0.534	1,672,042	0.5310	-0.79%
2016-10-12	0	1.270	1.240	1.270	1.250	1.270	36,000	45,360	1.2600	0.538	0.525	0.538	0.529	0.538	85,019	0.5335	0.00%
2016-10-11	0	1.270	1.260	1.270	1.260	1.290	656,000	836,600	1.2753	0.538	0.534	0.538	0.534	0.546	1,549,237	0.5400	-0.78%
2016-10-07	0	1.280	1.260	1.280	1.240	1.280	484,000	614,080	1.2688	0.542	0.534	0.542	0.525	0.542	1,143,035	0.5372	0.79%
2016-10-06	0	1.270	1.250	1.270	1.240	1.270	708,000	891,840	1.2597	0.538	0.529	0.538	0.525	0.538	1,672,042	0.5334	-1.55%
2016-10-05	0	1.290	1.260	1.290	1.260	1.290	3,112,000	3,964,520	1.2739	0.546	0.534	0.546	0.534	0.546	7,349,428	0.5394	0.78%
2016-10-04	0	1.280	1.270	1.290	1.270	1.300	176,000	225,400	1.2807	0.542	0.538	0.546	0.538	0.550	415,649	0.5423	-0.78%
2016-10-03	0	1.290	1.260	1.290	1.250	1.320	876,000	1,126,120	1.2855	0.546	0.534	0.546	0.529	0.559	2,068,798	0.5443	0.78%
2016-09-30	0	1.280	1.260	1.280	1.240	1.300	584,000	745,480	1.2765	0.542	0.534	0.542	0.525	0.550	1,379,199	0.5405	0.00%
2016-09-29	0	1.280	1.270	1.280	1.250	1.290	628,000	798,400	1.2713	0.542	0.538	0.542	0.529	0.546	1,483,111	0.5383	0.00%
2016-09-28	0	1.280	1.250	1.280	1.250	1.280	152,000	190,200	1.2513	0.542	0.529	0.542	0.529	0.542	358,970	0.5299	2.40%
2016-09-27	0	1.250	1.230	1.250	1.230	1.270	900,000	1,123,120	1.2479	0.529	0.521	0.529	0.521	0.538	2,125,477	0.5284	-0.79%
2016-09-26	0	1.260	1.250	1.270	1.250	1.320	524,000	671,320	1.2811	0.534	0.529	0.538	0.529	0.559	1,237,500	0.5425	-3.82%
2016-09-23	0	1.310	1.290	1.310	1.290	1.320	958,400	1,246,504	1.3006	0.555	0.546	0.555	0.546	0.559	2,263,397	0.5507	0.77%
2016-09-22	0	1.300	1.290	1.300	1.290	1.320	1,436,000	1,857,840	1.2938	0.550	0.546	0.550	0.546	0.559	3,391,317	0.5478	1.56%
2016-09-21	0	1.280	1.260	1.280	1.260	1.300	636,000	813,600	1.2792	0.542	0.534	0.542	0.534	0.550	1,502,004	0.5417	-0.78%
2016-09-20	0	1.290	1.260	1.290	1.240	1.290	732,000	921,620	1.2590	0.546	0.534	0.546	0.525	0.546	1,728,722	0.5331	1.57%
2016-09-19	0	1.270	1.260	1.280	1.240	1.270	1,196,000	1,513,920	1.2658	0.538	0.534	0.542	0.525	0.538	2,824,523	0.5360	2.42%
2016-09-15	0	1.240	1.220	1.240	1.180	1.280	1,988,000	2,404,040	1.2093	0.525	0.517	0.525	0.500	0.542	4,694,943	0.5120	-0.80%
2016-09-14	0	1.310	1.300	1.310	1.290	1.320	1,544,000	2,008,920	1.3011	0.529	0.525	0.529	0.521	0.533	3,821,401	0.5257	-0.76%
2016-09-13	0	1.320	1.300	1.320	1.290	1.340	1,684,000	2,206,960	1.3105	0.533	0.525	0.533	0.521	0.541	4,167,901	0.5295	-1.49%
2016-09-12	0	1.340	1.320	1.350	1.280	1.370	3,084,000	4,064,600	1.3180	0.541	0.533	0.545	0.517	0.554	7,632,901	0.5325	-2.90%
2016-09-09	0	1.380	1.370	1.380	1.340	1.420	9,896,000	13,712,120	1.3856	0.558	0.554	0.558	0.541	0.574	24,492,603	0.5598	4.55%
2016-09-08	0	1.320	1.300	1.320	1.220	1.370	8,244,000	10,797,760	1.3098	0.533	0.525	0.533	0.493	0.554	20,403,903	0.5292	8.20%
2016-09-07	0	1.220	1.210	1.220	1.190	1.220	948,000	1,138,720	1.2012	0.493	0.489	0.493	0.481	0.493	2,346,300	0.4853	1.67%
2016-09-06	0	1.200	1.180	1.200	1.170	1.200	924,000	1,095,560	1.1857	0.485	0.477	0.485	0.473	0.485	2,286,900	0.4791	0.84%
2016-09-05	0	1.190	1.180	1.190	1.180	1.210	872,000	1,034,880	1.1868	0.481	0.477	0.481	0.477	0.489	2,158,200	0.4795	0.00%
2016-09-02	0	1.190	1.180	1.190	1.180	1.210	420,000	500,920	1.1927	0.481	0.477	0.481	0.477	0.489	1,039,500	0.4819	-0.83%
2016-09-01	0	1.200	1.190	1.200	1.150	1.230	1,860,000	2,222,200	1.1947	0.485	0.481	0.485	0.465	0.497	4,603,501	0.4827	3.45%
2016-08-31	0	1.160	1.140	1.160	1.140	1.170	364,000	419,800	1.1533	0.469	0.461	0.469	0.461	0.473	900,900	0.4660	0.87%
2016-08-30	0	1.150	1.150	1.160	1.140	1.160	956,000	1,101,200	1.1519	0.465	0.465	0.469	0.461	0.469	2,366,100	0.4654	-0.86%
2016-08-29	0	1.160	1.150	1.160	1.100	1.160	1,984,000	2,254,280	1.1362	0.469	0.465	0.469	0.444	0.469	4,910,401	0.4591	1.75%
2016-08-26	0	1.140	1.120	1.140	1.110	1.170	476,000	536,400	1.1269	0.461	0.453	0.461	0.448	0.473	1,178,100	0.4553	0.88%
2016-08-25	0	1.130	1.100	1.130	1.110	1.130	224,000	251,000	1.1205	0.457	0.444	0.457	0.448	0.457	554,400	0.4527	0.00%
2016-08-24	0	1.130	1.100	1.130	1.100	1.130	172,000	192,120	1.1170	0.457	0.444	0.457	0.444	0.457	425,700	0.4513	0.89%
2016-08-23	0	1.120	1.110	1.120	1.120	1.130	320,000	358,440	1.1201	0.453	0.448	0.453	0.453	0.457	792,000	0.4526	-0.88%
2016-08-22	0	1.130	1.100	1.130	1.090	1.140	376,000	421,720	1.1216	0.457	0.444	0.457	0.440	0.461	930,600	0.4532	-0.88%
2016-08-19	0	1.140	1.120	1.140	1.120	1.150	268,000	304,600	1.1366	0.461	0.453	0.461	0.453	0.465	663,300	0.4592	0.00%
2016-08-18	0	1.140	1.130	1.140	1.140	1.140	104,000	118,560	1.1400	0.461	0.457	0.461	0.461	0.461	257,400	0.4606	0.00%
2016-08-17	0	1.140	1.120	1.150	1.140	1.140	100,000	114,000	1.1400	0.461	0.453	0.465	0.461	0.461	247,500	0.4606	0.00%
2016-08-16	0	1.140	1.120	1.140	1.130	1.140	16,000	18,160	1.1350	0.461	0.453	0.461	0.457	0.461	39,600	0.4586	-0.87%
2016-08-15	0	1.150	1.130	1.150	1.130	1.150	248,000	281,320	1.1344	0.465	0.457	0.465	0.457	0.465	613,800	0.4583	0.00%
2016-08-12	0	1.150	1.130	1.160	1.130	1.160	448,000	508,800	1.1357	0.465	0.457	0.469	0.457	0.469	1,108,800	0.4589	-0.86%
2016-08-11	0	1.160	1.150	1.160	1.130	1.170	616,000	711,080	1.1544	0.469	0.465	0.469	0.457	0.473	1,524,600	0.4664	2.65%
2016-08-10	0	1.130	1.130	1.140	1.130	1.130	48,000	54,240	1.1300	0.457	0.457	0.461	0.457	0.457	118,800	0.4566	-0.88%
2016-08-09	0	1.140	1.140	1.150	1.110	1.140	560,000	633,640	1.1315	0.461	0.461	0.465	0.448	0.461	1,386,000	0.4572	0.00%
2016-08-08	0	1.140	1.110	1.140	1.110	1.140	28,000	31,600	1.1286	0.461	0.448	0.461	0.448	0.461	69,300	0.4560	0.88%
2016-08-05	0	1.130	1.120	1.140	1.120	1.140	40,000	45,160	1.1290	0.457	0.453	0.461	0.453	0.461	99,000	0.4562	-0.88%
2016-08-04	0	1.140	1.140	1.150	1.120	1.140	296,000	336,440	1.1366	0.461	0.461	0.465	0.453	0.461	732,600	0.4592	0.88%
2016-08-03	0	1.130	1.120	1.130	1.120	1.140	44,000	49,800	1.1318	0.457	0.453	0.457	0.453	0.461	108,900	0.4573	0.00%
2016-08-01	0	1.130	1.130	1.140	1.120	1.150	320,000	362,080	1.1315	0.457	0.457	0.461	0.453	0.465	792,000	0.4572	-0.88%
2016-07-29	0	1.140	1.120	1.140	1.110	1.140	196,000	221,480	1.1300	0.461	0.453	0.461	0.448	0.461	485,100	0.4566	0.00%
2016-07-28	0	1.140	1.120	1.140	1.110	1.140	64,000	71,400	1.1156	0.461	0.453	0.461	0.448	0.461	158,400	0.4508	-0.87%
2016-07-27	0	1.150	1.130	1.150	1.120	1.150	36,000	40,800	1.1333	0.465	0.457	0.465	0.453	0.465	89,100	0.4579	0.00%
2016-07-26	0	1.150	1.130	1.160	1.140	1.150	896,000	1,030,160	1.1497	0.465	0.457	0.469	0.461	0.465	2,217,600	0.4645	0.88%
2016-07-25	0	1.140	1.120	1.140	1.130	1.140	80,000	90,440	1.1305	0.461	0.453	0.461	0.457	0.461	198,000	0.4568	-0.87%
2016-07-22	0	1.150	1.130	1.150	1.120	1.150	328,000	371,920	1.1339	0.465	0.457	0.465	0.453	0.465	811,800	0.4581	-0.86%
2016-07-21	0	1.160	1.150	1.160	1.110	1.170	324,000	371,520	1.1467	0.469	0.465	0.469	0.448	0.473	801,900	0.4633	0.00%
2016-07-20	0	1.160	1.140	1.160	1.160	1.160	240,000	278,400	1.1600	0.469	0.461	0.469	0.469	0.469	594,000	0.4687	0.00%
2016-07-19	0	1.160	1.150	1.160	1.140	1.160	748,000	860,280	1.1501	0.469	0.465	0.469	0.461	0.469	1,851,300	0.4647	0.87%
2016-07-18	0	1.150	1.120	1.150	1.120	1.150	164,000	185,840	1.1332	0.465	0.453	0.465	0.453	0.465	405,900	0.4578	0.00%
2016-07-15	0	1.150	1.110	1.150	1.110	1.150	16,000	18,240	1.1400	0.465	0.448	0.465	0.448	0.465	39,600	0.4606	0.00%
2016-07-14	0	1.150	1.130	1.160	1.090	1.150	204,000	233,320	1.1437	0.465	0.457	0.469	0.440	0.465	504,900	0.4621	0.00%
2016-07-13	0	1.150	1.150	1.160	1.130	1.160	804,000	925,400	1.1510	0.465	0.465	0.469	0.457	0.469	1,989,900	0.4650	0.00%
2016-07-12	0	1.150	1.130	1.150	1.120	1.150	116,000	131,880	1.1369	0.465	0.457	0.465	0.453	0.465	287,100	0.4594	0.00%
2016-07-11	0	1.150	1.090	1.150	1.080	1.150	328,000	368,920	1.1248	0.465	0.440	0.465	0.436	0.465	811,800	0.4544	2.68%
2016-07-08	0	1.120	1.100	1.120	1.090	1.120	16,000	17,640	1.1025	0.453	0.444	0.453	0.440	0.453	39,600	0.4455	0.90%
2016-07-07	0	1.110	1.080	1.110	1.030	1.120	792,000	876,080	1.1062	0.448	0.436	0.448	0.416	0.453	1,960,200	0.4469	2.30%
2016-07-06	0	1.150	1.140	1.150	1.100	1.160	428,000	491,520	1.1484	0.438	0.435	0.438	0.419	0.442	1,122,761	0.4378	3.60%
2016-07-05	0	1.110	1.110	1.120	1.110	1.120	444,000	494,760	1.1143	0.423	0.423	0.427	0.423	0.427	1,164,733	0.4248	-1.77%
2016-07-04	0	1.130	1.120	1.140	1.120	1.140	200,000	225,560	1.1278	0.431	0.427	0.435	0.427	0.435	524,654	0.4299	0.00%
2016-06-30	0	1.130	1.130	1.140	1.120	1.120	16,000	17,920	1.1200	0.431	0.431	0.435	0.427	0.427	41,972	0.4269	-0.88%
2016-06-29	0	1.140	1.120	1.140	1.120	1.140	80,000	89,760	1.1220	0.435	0.427	0.435	0.427	0.435	209,862	0.4277	1.79%
2016-06-28	0	1.120	1.090	1.130	1.120	1.130	56,000	62,640	1.1186	0.427	0.416	0.431	0.427	0.431	146,903	0.4264	-1.75%
2016-06-27	0	1.140	1.110	1.140	1.100	1.140	80,000	88,760	1.1095	0.435	0.423	0.435	0.419	0.435	209,862	0.4229	0.00%
2016-06-24	0	1.140	1.100	1.150	1.100	1.140	200,000	224,040	1.1202	0.435	0.419	0.438	0.419	0.435	524,654	0.4270	-0.87%
2016-06-23	0	1.150	1.130	1.160	-	-	0	0	-	0.438	0.431	0.442	-	-	0	-	0.00%
2016-06-22	0	1.150	1.140	1.150	1.130	1.150	36,000	41,120	1.1422	0.438	0.435	0.438	0.431	0.438	94,438	0.4354	1.77%
2016-06-21	0	1.130	1.100	1.130	1.130	1.140	244,000	276,960	1.1351	0.431	0.419	0.431	0.431	0.435	640,078	0.4327	0.00%
2016-06-20	0	1.130	1.070	1.130	1.070	1.140	632,000	706,960	1.1186	0.431	0.408	0.431	0.408	0.435	1,657,908	0.4264	-0.88%
2016-06-17	0	1.140	1.110	1.140	1.120	1.150	564,000	641,160	1.1368	0.435	0.423	0.435	0.427	0.438	1,479,526	0.4334	0.00%
2016-06-16	0	1.140	1.130	1.160	1.130	1.160	96,000	109,640	1.1421	0.435	0.431	0.442	0.431	0.442	251,834	0.4354	-1.72%
2016-06-15	0	1.160	1.130	1.140	1.080	1.160	40,000	45,600	1.1400	0.442	0.431	0.435	0.412	0.442	104,931	0.4346	0.00%
2016-06-14	0	1.160	1.100	1.160	1.040	1.160	32,000	35,560	1.1113	0.442	0.419	0.442	0.396	0.442	83,945	0.4236	0.87%
2016-06-13	0	1.150	1.130	1.150	1.150	1.150	20,000	23,000	1.1500	0.438	0.431	0.438	0.438	0.438	52,465	0.4384	-0.86%
2016-06-10	0	1.160	1.140	1.170	-	-	176,000	207,680	1.1800	0.442	0.435	0.446	-	-	461,696	0.4498	0.00%
2016-06-08	0	1.160	1.150	1.160	1.150	1.170	120,000	139,000	1.1583	0.442	0.438	0.442	0.438	0.446	314,793	0.4416	-0.85%
2016-06-07	0	1.170	1.150	1.170	1.140	1.190	668,000	770,960	1.1541	0.446	0.438	0.446	0.435	0.454	1,752,346	0.4400	-0.85%
2016-06-06	0	1.180	1.150	1.190	1.180	1.180	16,000	18,880	1.1800	0.450	0.438	0.454	0.450	0.450	41,972	0.4498	0.00%
2016-06-03	0	1.180	1.150	1.180	1.140	1.190	576,000	667,720	1.1592	0.450	0.438	0.450	0.435	0.454	1,511,005	0.4419	-0.84%
2016-06-02	0	1.190	1.150	1.190	1.170	1.200	64,000	75,000	1.1719	0.454	0.438	0.454	0.446	0.457	167,889	0.4467	0.00%
2016-06-01	0	1.190	1.180	1.190	1.160	1.210	280,000	332,920	1.1890	0.454	0.450	0.454	0.442	0.461	734,516	0.4533	1.71%
2016-05-31	0	1.170	1.170	1.180	1.160	1.190	380,000	445,920	1.1735	0.446	0.446	0.450	0.442	0.454	996,843	0.4473	0.86%
2016-05-30	0	1.160	1.140	1.160	1.130	1.190	708,000	816,800	1.1537	0.442	0.435	0.442	0.431	0.454	1,857,277	0.4398	-2.52%
2016-05-27	0	1.190	1.170	1.190	1.180	1.190	16,000	19,000	1.1875	0.454	0.446	0.454	0.450	0.454	41,972	0.4527	0.00%
2016-05-26	0	1.190	1.150	1.190	-	-	0	0	-	0.454	0.438	0.454	-	-	0	-	0.00%
2016-05-25	0	1.190	1.180	1.190	1.150	1.200	288,000	335,680	1.1656	0.454	0.450	0.454	0.438	0.457	755,502	0.4443	1.71%
2016-05-24	0	1.170	1.160	1.170	1.150	1.180	120,000	140,360	1.1697	0.446	0.442	0.446	0.438	0.450	314,793	0.4459	0.00%
2016-05-23	0	1.170	1.160	1.170	1.160	1.180	284,000	331,360	1.1668	0.446	0.442	0.446	0.442	0.450	745,009	0.4448	0.86%
2016-05-20	0	1.160	1.160	1.170	1.160	1.190	620,000	728,000	1.1742	0.442	0.442	0.446	0.442	0.454	1,626,429	0.4476	-2.52%
2016-05-19	0	1.190	1.160	1.190	1.160	1.200	80,000	93,440	1.1680	0.454	0.442	0.454	0.442	0.457	209,862	0.4452	1.71%
2016-05-18	0	1.170	1.160	1.170	1.180	1.180	16,000	18,880	1.1800	0.446	0.442	0.446	0.450	0.450	41,972	0.4498	-0.85%
2016-05-17	0	1.180	1.160	1.180	1.160	1.180	208,000	242,800	1.1673	0.450	0.442	0.450	0.442	0.450	545,641	0.4450	0.85%
2016-05-16	0	1.170	1.160	1.170	1.170	1.180	88,000	103,000	1.1705	0.446	0.442	0.446	0.446	0.450	230,848	0.4462	0.00%
2016-05-13	0	1.170	1.150	1.170	1.150	1.180	640,000	743,600	1.1619	0.446	0.438	0.446	0.438	0.450	1,678,894	0.4429	-0.85%
2016-05-12	0	1.180	1.170	1.190	1.170	1.180	252,000	296,360	1.1760	0.450	0.446	0.454	0.446	0.450	661,065	0.4483	-0.84%
2016-05-11	0	1.190	1.180	1.190	1.160	1.200	320,000	380,160	1.1880	0.454	0.450	0.454	0.442	0.457	839,447	0.4529	-0.83%
2016-05-10	0	1.200	1.170	1.200	1.100	1.200	252,000	298,960	1.1863	0.457	0.446	0.457	0.419	0.457	661,065	0.4522	0.00%
2016-05-09	0	1.200	1.190	1.200	1.160	1.230	352,000	417,840	1.1870	0.457	0.454	0.457	0.442	0.469	923,392	0.4525	0.00%
2016-05-06	0	1.200	1.170	1.200	1.170	1.220	424,000	510,040	1.2029	0.457	0.446	0.457	0.446	0.465	1,112,267	0.4586	-2.44%
2016-05-05	0	1.230	1.210	1.230	1.200	1.240	372,000	454,800	1.2226	0.469	0.461	0.469	0.457	0.473	975,857	0.4661	0.82%
2016-05-04	0	1.220	1.200	1.220	1.200	1.250	388,000	468,960	1.2087	0.465	0.457	0.465	0.457	0.477	1,017,830	0.4607	-2.40%
2016-05-03	0	1.250	1.240	1.250	1.200	1.250	628,000	758,880	1.2084	0.477	0.473	0.477	0.457	0.477	1,647,415	0.4606	3.31%
2016-04-29	0	1.210	1.200	1.210	1.180	1.210	408,000	489,280	1.1992	0.461	0.457	0.461	0.450	0.461	1,070,295	0.4571	0.83%
2016-04-28	0	1.200	1.190	1.200	1.160	1.200	260,000	306,240	1.1778	0.457	0.454	0.457	0.442	0.457	682,051	0.4490	3.45%
2016-04-27	0	1.160	1.160	1.170	1.140	1.170	340,000	394,360	1.1599	0.442	0.442	0.446	0.435	0.446	891,913	0.4422	0.00%
2016-04-26	0	1.160	1.150	1.160	1.150	1.160	124,000	143,760	1.1594	0.442	0.438	0.442	0.438	0.442	325,286	0.4419	0.87%
2016-04-25	0	1.150	1.150	1.170	1.150	1.170	92,000	107,080	1.1639	0.438	0.438	0.446	0.438	0.446	241,341	0.4437	-1.71%
2016-04-22	0	1.170	1.140	1.170	1.140	1.170	24,000	27,480	1.1450	0.446	0.435	0.446	0.435	0.446	62,959	0.4365	0.86%
2016-04-21	0	1.160	1.140	1.160	1.150	1.170	220,000	256,800	1.1673	0.442	0.435	0.442	0.438	0.446	577,120	0.4450	-0.85%
2016-04-20	0	1.170	1.140	1.170	1.120	1.170	56,000	65,320	1.1664	0.446	0.435	0.446	0.427	0.446	146,903	0.4446	0.00%
2016-04-19	0	1.170	1.130	1.170	-	-	0	0	-	0.446	0.431	0.446	-	-	0	-	-0.85%
2016-04-18	0	1.180	1.150	1.180	1.160	1.180	32,000	37,200	1.1625	0.450	0.438	0.450	0.442	0.450	83,945	0.4431	0.00%
2016-04-15	0	1.180	1.160	1.180	1.180	1.190	388,000	455,200	1.1732	0.450	0.442	0.450	0.450	0.454	1,017,830	0.4472	0.00%
2016-04-14	0	1.180	1.160	1.180	1.160	1.180	48,000	56,120	1.1692	0.450	0.442	0.450	0.442	0.450	125,917	0.4457	0.00%
2016-04-13	0	1.180	1.170	1.180	1.160	1.200	744,000	869,120	1.1682	0.450	0.446	0.450	0.442	0.457	1,951,715	0.4453	0.85%
2016-04-12	0	1.170	1.160	1.170	1.160	1.190	480,000	560,920	1.1686	0.446	0.442	0.446	0.442	0.454	1,259,171	0.4455	0.86%
2016-04-11	0	1.160	1.160	1.170	1.160	1.170	196,000	227,600	1.1612	0.442	0.442	0.446	0.442	0.446	514,161	0.4427	0.00%
2016-04-08	0	1.160	1.130	1.160	1.140	1.160	500,000	574,720	1.1494	0.442	0.431	0.442	0.435	0.442	1,311,636	0.4382	-0.85%
2016-04-07	0	1.170	1.160	1.170	1.160	1.180	328,000	382,640	1.1666	0.446	0.442	0.446	0.442	0.450	860,433	0.4447	0.86%
2016-04-06	0	1.160	1.140	1.160	1.150	1.160	132,000	152,160	1.1527	0.442	0.435	0.442	0.438	0.442	346,272	0.4394	0.00%
2016-04-05	0	1.160	1.140	1.160	1.130	1.180	276,000	315,720	1.1439	0.442	0.435	0.442	0.431	0.450	724,023	0.4361	0.00%
2016-04-01	0	1.160	1.130	1.160	1.120	1.170	556,000	629,760	1.1327	0.442	0.431	0.442	0.427	0.446	1,458,539	0.4318	-0.85%
2016-03-31	0	1.170	1.140	1.170	1.100	1.220	1,452,000	1,679,360	1.1566	0.446	0.435	0.446	0.419	0.465	3,808,991	0.4409	-1.68%
2016-03-30	0	1.190	1.160	1.190	1.130	1.190	408,000	475,440	1.1653	0.454	0.442	0.454	0.431	0.454	1,070,295	0.4442	0.00%
2016-03-29	0	1.190	1.150	1.190	1.160	1.210	812,000	959,840	1.1821	0.454	0.438	0.454	0.442	0.461	2,130,097	0.4506	0.85%
2016-03-24	0	1.180	1.160	1.180	1.140	1.200	1,132,000	1,319,680	1.1658	0.450	0.442	0.450	0.435	0.457	2,969,544	0.4444	-1.67%
2016-03-23	0	1.200	1.180	1.200	1.180	1.230	852,000	1,023,520	1.2013	0.457	0.450	0.457	0.450	0.469	2,235,028	0.4579	-3.23%
2016-03-22	0	1.240	1.210	1.240	1.230	1.260	216,000	268,160	1.2415	0.473	0.461	0.473	0.469	0.480	566,627	0.4733	-1.59%
2016-03-21	0	1.260	1.230	1.260	1.230	1.270	172,000	215,240	1.2514	0.480	0.469	0.480	0.469	0.484	451,203	0.4770	-0.79%
2016-03-18	0	1.270	1.260	1.270	1.230	1.270	488,000	615,360	1.2610	0.484	0.480	0.484	0.469	0.484	1,280,157	0.4807	0.00%
2016-03-17	0	1.270	1.260	1.270	1.240	1.280	496,000	626,520	1.2631	0.484	0.480	0.484	0.473	0.488	1,301,143	0.4815	0.00%
2016-03-16	0	1.270	1.250	1.270	1.200	1.280	952,000	1,178,640	1.2381	0.484	0.477	0.484	0.457	0.488	2,497,355	0.4720	4.10%
2016-03-15	0	1.220	1.210	1.230	1.200	1.230	388,000	470,160	1.2118	0.465	0.461	0.469	0.457	0.469	1,017,830	0.4619	0.00%
2016-03-14	0	1.220	1.210	1.220	1.220	1.250	712,000	873,360	1.2266	0.465	0.461	0.465	0.465	0.477	1,867,770	0.4676	0.00%
2016-03-11	0	1.220	1.220	1.230	1.200	1.220	180,000	218,160	1.2120	0.465	0.465	0.469	0.457	0.465	472,189	0.4620	-0.81%
2016-03-10	0	1.230	1.190	1.230	1.190	1.230	216,000	259,840	1.2030	0.469	0.454	0.469	0.454	0.469	566,627	0.4586	1.65%
2016-03-09	0	1.210	1.200	1.220	1.190	1.220	540,000	654,920	1.2128	0.461	0.457	0.465	0.454	0.465	1,416,567	0.4623	0.00%
2016-03-08	0	1.210	1.200	1.220	1.190	1.240	1,188,000	1,448,200	1.2190	0.461	0.457	0.465	0.454	0.473	3,116,447	0.4647	1.68%
2016-03-07	0	1.190	1.180	1.190	1.180	1.220	480,000	580,880	1.2102	0.454	0.450	0.454	0.450	0.465	1,259,171	0.4613	-0.83%
2016-03-04	0	1.200	1.180	1.190	1.140	1.230	1,408,000	1,684,640	1.1965	0.457	0.450	0.454	0.435	0.469	3,693,567	0.4561	5.26%
2016-03-03	0	1.140	1.130	1.150	1.140	1.140	168,000	191,520	1.1400	0.435	0.431	0.438	0.435	0.435	440,710	0.4346	0.88%
2016-03-02	0	1.130	1.120	1.140	1.120	1.150	640,000	728,800	1.1388	0.431	0.427	0.435	0.427	0.438	1,678,894	0.4341	1.80%
2016-03-01	0	1.110	1.100	1.120	1.100	1.150	452,000	503,640	1.1142	0.423	0.419	0.427	0.419	0.438	1,185,719	0.4248	0.91%
2016-02-29	0	1.100	1.060	1.120	1.070	1.070	36,000	38,520	1.0700	0.419	0.404	0.427	0.408	0.408	94,438	0.4079	0.00%
2016-02-26	0	1.100	1.090	1.100	1.070	1.150	296,000	320,400	1.0824	0.419	0.416	0.419	0.408	0.438	776,489	0.4126	0.92%
2016-02-25	0	1.090	1.050	1.090	1.090	1.100	324,000	366,800	1.1321	0.416	0.400	0.416	0.416	0.419	849,940	0.4316	-0.91%
2016-02-24	0	1.100	1.050	1.100	1.100	1.100	16,000	17,600	1.1000	0.419	0.400	0.419	0.419	0.419	41,972	0.4193	0.00%
2016-02-23	0	1.100	1.040	1.100	1.030	1.100	140,000	147,240	1.0517	0.419	0.396	0.419	0.393	0.419	367,258	0.4009	2.80%
2016-02-22	0	1.070	1.060	1.070	1.060	1.100	300,000	320,360	1.0679	0.408	0.404	0.408	0.404	0.419	786,982	0.4071	2.88%
2016-02-19	0	1.040	1.040	1.060	1.040	1.040	172,000	178,880	1.0400	0.396	0.396	0.404	0.396	0.396	451,203	0.3965	0.00%
2016-02-18	0	1.040	1.020	1.060	1.000	1.050	316,000	328,320	1.0390	0.396	0.389	0.404	0.381	0.400	828,954	0.3961	-0.95%
2016-02-17	0	1.050	1.020	1.050	1.000	1.070	84,000	86,920	1.0348	0.400	0.389	0.400	0.381	0.408	220,355	0.3945	-0.94%
2016-02-16	0	1.060	1.030	1.060	1.010	1.060	56,000	57,560	1.0279	0.404	0.393	0.404	0.385	0.404	146,903	0.3918	0.00%
2016-02-15	0	1.060	1.010	1.060	-	-	0	0	-	0.404	0.385	0.404	-	-	0	-	0.00%
2016-02-12	0	1.060	0.970	1.060	0.960	1.060	92,000	91,960	0.9996	0.404	0.370	0.404	0.366	0.404	241,341	0.3810	0.00%
2016-02-11	0	1.060	0.960	1.060	-	-	0	0	-	0.404	0.366	0.404	-	-	0	-	0.00%
2016-02-05	0	1.060	0.950	1.060	-	-	0	0	-	0.404	0.362	0.404	-	-	0	-	0.00%
2016-02-04	0	1.060	1.010	1.060	-	-	260,000	273,000	1.0500	0.404	0.385	0.404	-	-	682,051	0.4003	0.00%
2016-02-03	0	1.060	1.000	1.060	-	-	0	0	-	0.404	0.381	0.404	-	-	0	-	0.00%
2016-02-02	0	1.060	1.020	1.060	1.000	1.060	40,000	41,040	1.0260	0.404	0.389	0.404	0.381	0.404	104,931	0.3911	0.00%
2016-02-01	0	1.060	0.980	1.060	-	-	0	0	-	0.404	0.374	0.404	-	-	0	-	-0.93%
2016-01-29	0	1.070	1.000	1.080	0.900	1.070	748,000	710,520	0.9499	0.408	0.381	0.412	0.343	0.408	1,962,208	0.3621	3.88%
2016-01-28	0	1.030	1.000	1.030	0.970	1.030	1,060,000	1,052,280	0.9927	0.393	0.381	0.393	0.370	0.393	2,780,669	0.3784	0.98%
2016-01-27	0	1.020	1.020	1.050	1.020	1.030	40,000	40,880	1.0220	0.389	0.389	0.400	0.389	0.393	104,931	0.3896	-0.97%
2016-01-26	0	1.030	1.000	1.030	1.030	1.030	4,000	4,120	1.0300	0.393	0.381	0.393	0.393	0.393	10,493	0.3926	0.00%
2016-01-25	0	1.030	1.020	1.030	1.000	1.080	292,000	295,840	1.0132	0.393	0.389	0.393	0.381	0.412	765,995	0.3862	0.00%
2016-01-22	0	1.030	1.030	1.040	1.010	1.060	452,000	475,400	1.0518	0.393	0.393	0.396	0.385	0.404	1,185,719	0.4009	0.98%
2016-01-21	0	1.020	0.980	1.030	1.000	1.020	12,000	12,080	1.0067	0.389	0.374	0.393	0.381	0.389	31,479	0.3837	-1.92%
2016-01-20	0	1.040	1.020	1.050	1.020	1.050	44,000	45,560	1.0355	0.396	0.389	0.400	0.389	0.400	115,424	0.3947	-3.70%
2016-01-19	0	1.080	1.070	1.080	1.040	1.100	360,000	384,920	1.0692	0.412	0.408	0.412	0.396	0.419	944,378	0.4076	2.86%
2016-01-18	0	1.050	1.020	1.050	0.950	1.050	160,000	165,400	1.0338	0.400	0.389	0.400	0.362	0.400	419,724	0.3941	1.94%
2016-01-15	0	1.030	1.020	1.030	1.000	1.030	476,000	483,000	1.0147	0.393	0.389	0.393	0.381	0.393	1,248,678	0.3868	0.00%
2016-01-14	0	1.030	1.010	1.030	1.010	1.040	128,000	130,280	1.0178	0.393	0.385	0.393	0.385	0.396	335,779	0.3880	-0.96%
2016-01-13	0	1.040	1.000	1.040	1.000	1.050	624,000	635,400	1.0183	0.396	0.381	0.396	0.381	0.400	1,636,922	0.3882	4.00%
2016-01-12	0	1.000	1.010	1.050	1.000	1.050	296,000	301,880	1.0199	0.381	0.385	0.400	0.381	0.400	776,489	0.3888	-3.85%
2016-01-11	0	1.040	1.030	1.050	1.020	1.050	876,000	901,120	1.0287	0.396	0.393	0.400	0.389	0.400	2,297,986	0.3921	0.97%
2016-01-08	0	1.030	1.020	1.030	1.010	1.030	268,000	274,440	1.0240	0.393	0.389	0.393	0.385	0.393	703,037	0.3904	0.00%
2016-01-07	0	1.030	1.020	1.030	1.000	1.090	1,008,000	1,036,540	1.0283	0.393	0.389	0.393	0.381	0.416	2,644,258	0.3920	-5.50%
2016-01-06	0	1.090	1.090	1.110	1.090	1.120	384,000	428,280	1.1153	0.416	0.416	0.423	0.416	0.427	1,007,337	0.4252	-3.54%
2016-01-05	0	1.130	1.120	1.130	1.080	1.140	320,000	357,160	1.1161	0.431	0.427	0.431	0.412	0.435	839,447	0.4255	-0.88%
2016-01-04	0	1.140	1.120	1.150	1.120	1.170	432,000	488,880	1.1317	0.435	0.427	0.438	0.427	0.446	1,133,254	0.4314	-2.56%
2015-12-31	0	1.170	1.140	1.170	1.130	1.170	152,000	174,600	1.1487	0.446	0.435	0.446	0.431	0.446	398,737	0.4379	1.74%
2015-12-30	0	1.150	1.130	1.150	1.080	1.160	1,720,000	1,914,240	1.1129	0.438	0.431	0.438	0.412	0.442	4,512,028	0.4243	-0.86%
2015-12-29	0	1.160	1.150	1.180	1.150	1.190	560,000	653,920	1.1677	0.442	0.438	0.450	0.438	0.454	1,469,032	0.4451	-1.69%
2015-12-28	0	1.180	1.160	1.180	1.140	1.200	344,000	401,280	1.1665	0.450	0.442	0.450	0.435	0.457	902,406	0.4447	1.72%
2015-12-24	0	1.160	1.140	1.160	1.150	1.180	328,000	381,120	1.1620	0.442	0.435	0.442	0.438	0.450	860,433	0.4429	-4.13%
2015-12-23	0	1.210	1.160	1.220	1.150	1.230	1,020,000	1,201,960	1.1784	0.461	0.442	0.465	0.438	0.469	2,675,738	0.4492	1.68%
2015-12-22	0	1.190	1.160	1.190	1.160	1.240	2,360,000	2,785,760	1.1804	0.454	0.442	0.454	0.442	0.473	6,190,922	0.4500	-4.03%
2015-12-21	0	1.240	1.230	1.240	1.240	1.240	244,000	301,080	1.2339	0.473	0.469	0.473	0.473	0.473	640,078	0.4704	0.81%
2015-12-18	0	1.230	1.230	1.240	1.230	1.250	172,000	212,760	1.2370	0.469	0.469	0.473	0.469	0.477	451,203	0.4715	0.00%
2015-12-17	0	1.230	1.220	1.230	1.210	1.230	128,000	156,000	1.2188	0.469	0.465	0.469	0.461	0.469	335,779	0.4646	0.82%
2015-12-16	0	1.220	1.200	1.220	1.200	1.240	532,000	647,680	1.2174	0.465	0.457	0.465	0.457	0.473	1,395,581	0.4641	0.00%
2015-12-15	0	1.220	1.200	1.220	1.180	1.240	460,000	552,560	1.2012	0.465	0.457	0.465	0.450	0.473	1,206,705	0.4579	0.00%
2015-12-14	0	1.220	1.210	1.220	1.180	1.220	568,000	676,160	1.1904	0.465	0.461	0.465	0.450	0.465	1,490,019	0.4538	0.00%
2015-12-11	0	1.220	1.190	1.220	1.190	1.230	1,752,000	2,114,000	1.2066	0.465	0.454	0.465	0.454	0.469	4,595,973	0.4600	-1.61%
2015-12-10	0	1.240	1.200	1.240	1.190	1.260	680,000	829,200	1.2194	0.473	0.457	0.473	0.454	0.480	1,783,825	0.4648	-1.59%
2015-12-09	0	1.260	1.240	1.260	1.230	1.280	1,100,000	1,384,680	1.2588	0.480	0.473	0.480	0.469	0.488	2,885,599	0.4799	-1.56%
2015-12-08	0	1.280	1.270	1.280	1.270	1.290	976,000	1,241,240	1.2718	0.488	0.484	0.488	0.484	0.492	2,560,314	0.4848	0.00%
2015-12-07	0	1.280	1.280	1.290	1.270	1.320	528,000	679,000	1.2860	0.488	0.488	0.492	0.484	0.503	1,385,088	0.4902	-0.78%
2015-12-04	0	1.290	1.270	1.290	1.270	1.330	1,064,000	1,369,440	1.2871	0.492	0.484	0.492	0.484	0.507	2,791,162	0.4906	-1.53%
2015-12-03	0	1.310	1.300	1.320	1.250	1.320	2,172,000	2,811,080	1.2942	0.499	0.496	0.503	0.477	0.503	5,697,747	0.4934	3.15%
2015-12-02	0	1.270	1.250	1.280	1.240	1.310	2,284,000	2,874,800	1.2587	0.484	0.477	0.488	0.473	0.499	5,991,554	0.4798	3.25%
2015-12-01	0	1.230	1.210	1.230	1.200	1.240	212,000	256,480	1.2098	0.469	0.461	0.469	0.457	0.473	556,134	0.4612	1.65%
2015-11-30	0	1.210	1.210	1.220	1.200	1.250	888,000	1,083,240	1.2199	0.461	0.461	0.465	0.457	0.477	2,329,466	0.4650	-1.63%
2015-11-27	0	1.230	1.230	1.240	1.210	1.290	868,000	1,066,720	1.2289	0.469	0.469	0.473	0.461	0.492	2,277,000	0.4685	-3.91%
2015-11-26	0	1.280	1.260	1.280	1.190	1.290	1,440,000	1,790,840	1.2436	0.488	0.480	0.488	0.454	0.492	3,777,512	0.4741	1.59%
2015-11-25	0	1.260	1.250	1.270	1.250	1.330	3,676,000	4,710,440	1.2814	0.480	0.477	0.484	0.477	0.507	9,643,149	0.4885	-3.82%
2015-11-24	0	1.310	1.290	1.310	1.190	1.310	10,504,000	13,461,440	1.2816	0.499	0.492	0.499	0.454	0.499	27,554,852	0.4885	9.17%
2015-11-23	0	1.200	1.200	1.210	1.160	1.240	764,000	910,880	1.1923	0.457	0.457	0.461	0.442	0.473	2,004,180	0.4545	3.45%
2015-11-20	0	1.160	1.150	1.160	1.120	1.160	1,020,000	1,163,880	1.1411	0.442	0.438	0.442	0.427	0.442	2,675,738	0.4350	0.00%
2015-11-19	0	1.160	1.150	1.170	1.110	1.160	636,000	726,080	1.1416	0.442	0.438	0.446	0.423	0.442	1,668,401	0.4352	2.65%
2015-11-18	0	1.130	1.130	1.140	1.110	1.130	376,000	421,920	1.1221	0.431	0.431	0.435	0.423	0.431	986,350	0.4278	-1.74%
2015-11-17	0	1.150	1.140	1.150	1.120	1.150	1,076,000	1,226,480	1.1399	0.438	0.435	0.438	0.427	0.438	2,822,641	0.4345	-0.86%
2015-11-16	0	1.160	1.140	1.160	1.140	1.170	840,000	966,640	1.1508	0.442	0.435	0.442	0.435	0.446	2,203,549	0.4387	-0.85%
2015-11-13	0	1.170	1.170	1.180	1.160	1.210	292,000	343,840	1.1775	0.446	0.446	0.450	0.442	0.461	765,995	0.4489	-3.31%
2015-11-12	0	1.210	1.190	1.210	1.180	1.210	1,520,000	1,812,880	1.1927	0.461	0.454	0.461	0.450	0.461	3,987,374	0.4547	0.00%
2015-11-11	0	1.210	1.190	1.210	1.190	1.210	152,000	182,440	1.2003	0.461	0.454	0.461	0.454	0.461	398,737	0.4575	-0.82%
2015-11-10	0	1.220	1.210	1.240	1.150	1.270	3,420,000	4,194,920	1.2266	0.465	0.461	0.473	0.438	0.484	8,971,591	0.4676	2.52%
2015-11-09	0	1.190	1.190	1.200	1.170	1.230	1,272,000	1,528,040	1.2013	0.454	0.454	0.457	0.446	0.469	3,336,802	0.4579	-2.46%
2015-11-06	0	1.220	1.220	1.250	1.090	1.250	10,120,000	12,158,680	1.2015	0.465	0.465	0.477	0.416	0.477	26,547,515	0.4580	8.93%
2015-11-05	0	1.120	1.100	1.120	1.090	1.130	1,332,000	1,477,260	1.1091	0.427	0.419	0.427	0.416	0.431	3,494,199	0.4228	1.82%
2015-11-04	0	1.100	1.080	1.110	1.060	1.150	4,676,000	5,081,840	1.0868	0.419	0.412	0.423	0.404	0.438	12,266,421	0.4143	-5.17%
2015-11-03	0	1.160	1.130	1.160	1.130	1.180	1,516,000	1,757,520	1.1593	0.442	0.431	0.442	0.431	0.450	3,976,881	0.4419	-0.85%
2015-11-02	0	1.170	1.130	1.170	1.130	1.220	5,616,000	6,612,080	1.1774	0.446	0.431	0.446	0.431	0.465	14,732,297	0.4488	0.86%
2015-10-30	0	1.160	1.150	1.170	1.100	1.190	9,312,000	10,717,840	1.1510	0.442	0.438	0.446	0.419	0.454	24,427,911	0.4388	0.00%
2015-10-29	0	1.160	1.140	1.160	1.040	1.180	12,516,000	14,168,080	1.1320	0.442	0.435	0.442	0.396	0.450	32,832,875	0.4315	9.43%
2015-10-28	0	1.060	1.060	1.070	0.980	1.100	5,900,000	6,184,240	1.0482	0.404	0.404	0.408	0.374	0.419	15,477,306	0.3996	4.95%
2015-10-27	0	1.010	1.000	1.030	0.880	1.030	11,788,000	11,560,480	0.9807	0.385	0.381	0.393	0.335	0.393	30,923,133	0.3738	14.77%
2015-10-26	0	0.880	0.880	0.890	0.870	0.880	708,000	621,600	0.8780	0.335	0.335	0.339	0.332	0.335	1,857,277	0.3347	0.00%
2015-10-23	0	0.880	0.860	0.880	0.850	0.890	1,204,000	1,038,360	0.8624	0.335	0.328	0.335	0.324	0.339	3,158,420	0.3288	2.33%
2015-10-22	0	0.860	0.850	0.870	0.860	0.870	232,000	199,600	0.8603	0.328	0.324	0.332	0.328	0.332	608,599	0.3280	0.00%
2015-10-20	0	0.860	0.850	0.870	0.860	0.880	576,000	500,640	0.8692	0.328	0.324	0.332	0.328	0.335	1,511,005	0.3313	-1.15%
2015-10-19	0	0.870	0.850	0.870	0.850	0.870	520,000	446,400	0.8585	0.332	0.324	0.332	0.324	0.332	1,364,102	0.3272	-1.14%
2015-10-16	0	0.880	0.850	0.880	0.850	0.880	400,000	343,800	0.8595	0.335	0.324	0.335	0.324	0.335	1,049,309	0.3276	0.00%
2015-10-15	0	0.880	0.860	0.880	0.860	0.890	476,000	412,280	0.8661	0.335	0.328	0.335	0.328	0.339	1,248,678	0.3302	0.00%
2015-10-14	0	0.880	0.860	0.880	0.840	0.880	3,740,000	3,198,920	0.8553	0.335	0.328	0.335	0.320	0.335	9,811,038	0.3261	-2.22%
2015-10-13	0	0.900	0.890	0.900	0.880	0.900	892,000	801,160	0.8982	0.343	0.339	0.343	0.335	0.343	2,339,959	0.3424	1.12%
2015-10-12	0	0.890	0.880	0.890	0.840	0.890	720,000	627,760	0.8719	0.339	0.335	0.339	0.320	0.339	1,888,756	0.3324	-1.11%
2015-10-09	0	0.900	0.890	0.900	0.880	0.900	372,000	332,840	0.8947	0.343	0.339	0.343	0.335	0.343	975,857	0.3411	2.27%
2015-10-08	0	0.880	0.880	0.900	0.880	0.880	36,000	31,680	0.8800	0.335	0.335	0.343	0.335	0.335	94,438	0.3355	0.00%
2015-10-07	0	0.880	0.880	0.900	0.870	0.900	248,000	219,240	0.8840	0.335	0.335	0.343	0.332	0.343	650,572	0.3370	-2.22%
2015-10-06	0	0.900	0.870	0.900	0.880	0.900	404,000	357,440	0.8848	0.343	0.332	0.343	0.335	0.343	1,059,802	0.3373	0.00%
2015-10-05	0	0.900	0.890	0.900	0.870	0.900	356,000	316,760	0.8898	0.343	0.339	0.343	0.332	0.343	933,885	0.3392	1.12%
2015-10-02	0	0.890	0.870	0.890	0.850	0.890	272,000	237,440	0.8729	0.339	0.332	0.339	0.324	0.339	713,530	0.3328	4.71%
2015-09-30	0	0.850	0.830	0.850	0.830	0.850	868,000	729,080	0.8400	0.324	0.316	0.324	0.316	0.324	2,277,000	0.3202	0.00%
2015-09-29	0	0.850	0.850	0.860	0.840	0.860	448,000	380,840	0.8501	0.324	0.324	0.328	0.320	0.328	1,175,226	0.3241	-1.16%
2015-09-25	0	0.860	0.850	0.860	0.850	0.870	288,000	246,280	0.8551	0.328	0.324	0.328	0.324	0.332	755,502	0.3260	0.00%
2015-09-24	0	0.860	0.860	0.870	0.840	0.870	180,000	155,160	0.8620	0.328	0.328	0.332	0.320	0.332	472,189	0.3286	-1.15%
2015-09-23	0	0.870	0.850	0.870	0.840	0.870	496,000	419,760	0.8463	0.332	0.324	0.332	0.320	0.332	1,301,143	0.3226	0.00%
2015-09-22	0	0.870	0.860	0.870	0.860	0.870	44,000	38,000	0.8636	0.332	0.328	0.332	0.328	0.332	115,424	0.3292	-1.14%
2015-09-21	0	0.880	0.860	0.880	0.850	0.880	56,000	48,440	0.8650	0.335	0.328	0.335	0.324	0.335	146,903	0.3297	1.15%
2015-09-18	0	0.870	0.860	0.870	0.850	0.880	92,000	79,080	0.8596	0.332	0.328	0.332	0.324	0.335	241,341	0.3277	0.00%
2015-09-17	0	0.870	0.850	0.870	0.850	0.880	368,000	317,160	0.8618	0.332	0.324	0.332	0.324	0.335	965,364	0.3285	-1.14%
2015-09-16	0	0.880	0.860	0.880	0.860	0.900	584,000	512,920	0.8783	0.335	0.328	0.335	0.328	0.343	1,531,991	0.3348	0.00%
2015-09-15	0	0.880	0.860	0.880	0.860	0.880	212,000	183,520	0.8657	0.335	0.328	0.335	0.328	0.335	556,134	0.3300	2.33%
2015-09-14	0	0.860	0.860	0.870	0.840	0.890	528,000	456,640	0.8648	0.328	0.328	0.332	0.320	0.339	1,385,088	0.3297	-3.37%
2015-09-11	0	0.890	0.880	0.890	0.860	0.910	252,000	223,640	0.8875	0.339	0.335	0.339	0.328	0.347	661,065	0.3383	1.14%
2015-09-10	0	0.880	0.860	0.900	0.860	0.880	180,000	157,280	0.8738	0.335	0.328	0.343	0.328	0.335	472,189	0.3331	0.00%
2015-09-09	0	0.880	0.870	0.890	0.880	0.900	1,836,000	1,622,880	0.8839	0.335	0.332	0.339	0.335	0.343	4,816,328	0.3370	1.15%
2015-09-08	0	0.870	0.860	0.870	0.850	0.870	548,000	471,320	0.8601	0.332	0.328	0.332	0.324	0.332	1,437,553	0.3279	2.35%
2015-09-07	0	0.850	0.840	0.850	0.830	0.870	1,404,000	1,179,920	0.8404	0.324	0.320	0.324	0.316	0.332	3,683,074	0.3204	-4.49%
2015-09-04	0	0.890	0.860	0.890	0.830	0.910	1,224,000	1,053,800	0.8609	0.339	0.328	0.339	0.316	0.347	3,210,885	0.3282	-3.26%
2015-09-02	0	0.920	0.900	0.920	0.860	0.950	1,348,000	1,210,680	0.8981	0.351	0.343	0.351	0.328	0.362	3,536,171	0.3424	-2.13%
2015-09-01	0	1.040	1.030	1.040	1.010	1.060	2,440,000	2,533,640	1.0384	0.358	0.355	0.358	0.348	0.365	7,081,719	0.3578	-1.89%
2015-08-31	0	1.060	1.040	1.050	1.020	1.060	864,000	905,480	1.0480	0.365	0.358	0.362	0.351	0.365	2,507,625	0.3611	0.95%
2015-08-28	0	1.050	1.050	1.060	1.020	1.070	2,816,000	2,956,200	1.0498	0.362	0.362	0.365	0.351	0.369	8,173,000	0.3617	0.00%
2015-08-27	0	1.050	1.050	1.060	1.040	1.100	3,660,000	3,910,920	1.0686	0.362	0.362	0.365	0.358	0.379	10,622,578	0.3682	0.96%
2015-08-26	0	1.040	1.020	1.050	1.020	1.090	3,952,000	4,132,520	1.0457	0.358	0.351	0.362	0.351	0.376	11,470,063	0.3603	-3.70%
2015-08-25	0	1.080	1.080	1.090	0.970	1.120	7,872,000	8,446,040	1.0729	0.372	0.372	0.376	0.334	0.386	22,847,250	0.3697	5.88%
2015-08-24	0	1.020	1.020	1.030	0.960	1.050	7,092,000	7,172,840	1.0114	0.351	0.351	0.355	0.331	0.362	20,583,422	0.3485	-5.56%
2015-08-21	0	1.080	1.070	1.080	1.000	1.100	15,972,000	16,794,920	1.0515	0.372	0.369	0.372	0.345	0.379	46,356,234	0.3623	10.20%
2015-08-20	0	0.980	0.970	0.980	0.950	1.050	3,356,000	3,347,040	0.9973	0.338	0.334	0.338	0.327	0.362	9,740,266	0.3436	-4.85%
2015-08-19	0	1.030	1.020	1.030	0.890	1.090	5,300,000	5,152,400	0.9722	0.355	0.351	0.355	0.307	0.376	15,382,422	0.3350	15.73%
2015-08-18	0	0.890	0.880	0.890	0.880	0.900	378,700	336,815	0.8894	0.307	0.303	0.307	0.303	0.310	1,099,118	0.3064	-1.11%
2015-08-17	0	0.900	0.890	0.900	0.880	0.900	419,300	372,132	0.8875	0.310	0.307	0.310	0.303	0.310	1,216,953	0.3058	2.27%
2015-08-14	0	0.880	0.880	0.900	0.860	0.880	127,300	110,746	0.8700	0.303	0.303	0.310	0.296	0.303	369,468	0.2997	0.00%
2015-08-13	0	0.880	0.870	0.890	0.860	0.900	420,000	364,960	0.8690	0.303	0.300	0.307	0.296	0.310	1,218,984	0.2994	-1.12%
2015-08-12	0	0.890	0.860	0.900	0.860	0.930	1,024,000	902,760	0.8816	0.307	0.296	0.310	0.296	0.320	2,972,000	0.3038	-2.20%
2015-08-11	0	0.910	0.900	0.920	0.910	0.940	856,000	790,600	0.9236	0.314	0.310	0.317	0.314	0.324	2,484,406	0.3182	1.11%
2015-08-10	0	0.900	0.900	0.910	0.880	0.920	580,000	524,200	0.9038	0.310	0.310	0.314	0.303	0.317	1,683,359	0.3114	2.27%
2015-08-07	0	0.880	0.870	0.880	0.860	0.880	588,000	512,680	0.8719	0.303	0.300	0.303	0.296	0.303	1,706,578	0.3004	2.33%
2015-08-06	0	0.860	0.860	0.870	0.850	0.870	540,000	463,640	0.8586	0.296	0.296	0.300	0.293	0.300	1,567,266	0.2958	1.18%
2015-08-05	0	0.850	0.850	0.860	0.850	0.850	124,000	105,400	0.8500	0.293	0.293	0.296	0.293	0.293	359,891	0.2929	0.00%
2015-08-04	0	0.850	0.840	0.870	0.830	0.860	296,000	249,720	0.8436	0.293	0.289	0.300	0.286	0.296	859,094	0.2907	1.19%
2015-08-03	0	0.840	0.830	0.850	0.820	0.850	1,092,000	907,680	0.8312	0.289	0.286	0.293	0.283	0.293	3,169,359	0.2864	-1.18%
2015-07-31	0	0.850	0.830	0.860	0.830	0.860	700,000	588,640	0.8409	0.293	0.286	0.296	0.286	0.296	2,031,641	0.2897	-1.16%
2015-07-30	0	0.860	0.840	0.860	0.840	0.880	572,000	485,920	0.8495	0.296	0.289	0.296	0.289	0.303	1,660,141	0.2927	3.61%
2015-07-29	0	0.830	0.840	0.850	0.820	0.840	124,000	102,760	0.8287	0.286	0.289	0.293	0.283	0.289	359,891	0.2855	-1.19%
2015-07-28	0	0.840	0.810	0.840	0.800	0.840	852,000	693,200	0.8136	0.289	0.279	0.289	0.276	0.289	2,472,797	0.2803	1.20%
2015-07-27	0	0.830	0.830	0.840	0.800	0.840	1,468,000	1,218,000	0.8297	0.286	0.286	0.289	0.276	0.289	4,260,641	0.2859	-4.60%
2015-07-24	0	0.870	0.860	0.880	0.840	0.870	1,376,000	1,169,280	0.8498	0.300	0.296	0.303	0.289	0.300	3,993,625	0.2928	1.16%
2015-07-23	0	0.860	0.860	0.870	0.840	0.870	312,000	267,080	0.8560	0.296	0.296	0.300	0.289	0.300	905,531	0.2949	2.38%
2015-07-22	0	0.840	0.830	0.870	0.820	0.860	248,000	206,480	0.8326	0.289	0.286	0.300	0.283	0.296	719,781	0.2869	-1.18%
2015-07-21	0	0.850	0.850	0.860	0.840	0.860	116,000	98,000	0.8448	0.293	0.293	0.296	0.289	0.296	336,672	0.2911	0.00%
2015-07-20	0	0.850	0.840	0.850	0.840	0.850	180,000	152,200	0.8456	0.293	0.289	0.293	0.289	0.293	522,422	0.2913	2.41%
2015-07-17	0	0.830	0.820	0.840	0.820	0.850	592,000	492,360	0.8317	0.286	0.283	0.289	0.283	0.293	1,718,188	0.2866	0.00%
2015-07-16	0	0.830	0.820	0.830	0.820	0.850	240,000	200,120	0.8338	0.286	0.283	0.286	0.283	0.293	696,563	0.2873	-1.19%
2015-07-15	0	0.840	0.810	0.850	0.810	0.870	1,164,000	958,920	0.8238	0.289	0.279	0.293	0.279	0.300	3,378,328	0.2838	-2.33%
2015-07-14	0	0.860	0.840	0.860	0.810	0.890	1,808,000	1,523,800	0.8428	0.296	0.289	0.296	0.279	0.307	5,247,438	0.2904	-1.15%
2015-07-13	0	0.870	0.860	0.870	0.830	0.870	1,400,000	1,188,840	0.8492	0.300	0.296	0.300	0.286	0.300	4,063,281	0.2926	4.82%
2015-07-10	0	0.830	0.810	0.830	0.760	0.880	2,400,000	1,972,800	0.8220	0.286	0.279	0.286	0.262	0.303	6,965,625	0.2832	13.70%
2015-07-09	0	0.730	0.730	0.750	0.640	0.770	2,488,000	1,811,880	0.7282	0.252	0.252	0.258	0.221	0.265	7,221,031	0.2509	12.31%
2015-07-08	0	0.650	0.600	0.650	0.500	0.720	4,332,000	2,757,040	0.6364	0.224	0.207	0.224	0.172	0.248	12,572,953	0.2193	-12.16%
2015-07-07	0	0.740	0.740	0.760	0.710	0.800	2,256,000	1,723,560	0.7640	0.255	0.255	0.262	0.245	0.276	6,547,688	0.2632	-3.90%
2015-07-06	0	0.770	0.770	0.780	0.660	0.920	7,056,000	5,320,720	0.7541	0.265	0.265	0.269	0.227	0.317	20,478,938	0.2598	-16.30%
2015-07-03	0	0.920	0.920	0.940	0.900	1.000	2,768,000	2,604,560	0.9410	0.317	0.317	0.324	0.310	0.345	8,033,688	0.3242	-7.07%
2015-07-02	0	0.990	0.990	1.000	0.980	1.020	1,192,000	1,190,680	0.9989	0.341	0.341	0.345	0.338	0.351	3,459,594	0.3442	-1.00%
2015-06-30	0	1.000	0.990	1.010	0.970	1.010	1,432,000	1,418,360	0.9905	0.345	0.341	0.348	0.334	0.348	4,156,156	0.3413	2.04%
2015-06-29	0	0.980	0.970	0.980	0.960	1.050	3,036,000	3,035,200	0.9997	0.338	0.334	0.338	0.331	0.362	8,811,516	0.3445	-5.77%
2015-06-26	0	1.040	1.040	1.060	1.020	1.060	1,468,000	1,534,240	1.0451	0.358	0.358	0.365	0.351	0.365	4,260,641	0.3601	-1.89%
2015-06-25	0	1.060	1.060	1.080	1.060	1.090	1,948,000	2,093,200	1.0745	0.365	0.365	0.372	0.365	0.376	5,653,766	0.3702	-1.85%
2015-06-24	0	1.080	1.080	1.090	1.030	1.120	3,372,000	3,599,000	1.0673	0.372	0.372	0.376	0.355	0.386	9,786,703	0.3677	2.86%
2015-06-23	0	1.050	1.050	1.060	1.010	1.070	1,844,000	1,919,360	1.0409	0.362	0.362	0.365	0.348	0.369	5,351,922	0.3586	2.94%
2015-06-22	0	1.020	1.010	1.020	1.010	1.030	868,000	881,960	1.0161	0.351	0.348	0.351	0.348	0.355	2,519,234	0.3501	0.00%
2015-06-19	0	1.020	1.010	1.020	1.000	1.050	2,292,000	2,344,280	1.0228	0.351	0.348	0.351	0.345	0.362	6,652,172	0.3524	-2.86%
2015-06-18	0	1.050	1.050	1.060	1.040	1.070	284,000	300,040	1.0565	0.362	0.362	0.365	0.358	0.369	824,266	0.3640	-0.94%
2015-06-17	0	1.060	1.050	1.070	1.050	1.060	764,000	807,880	1.0574	0.365	0.362	0.369	0.362	0.365	2,217,391	0.3643	1.92%
2015-06-16	0	1.040	1.040	1.060	1.020	1.110	3,636,000	3,824,760	1.0519	0.358	0.358	0.365	0.351	0.382	10,552,922	0.3624	-6.31%
2015-06-15	0	1.110	1.110	1.120	1.100	1.230	8,984,000	10,442,920	1.1624	0.382	0.382	0.386	0.379	0.424	26,074,656	0.4005	2.78%
2015-06-12	0	1.080	1.060	1.080	1.010	1.090	2,180,000	2,305,280	1.0575	0.372	0.365	0.372	0.348	0.376	6,327,109	0.3643	4.85%
2015-06-11	0	1.030	1.030	1.040	1.030	1.070	1,468,000	1,529,720	1.0420	0.355	0.355	0.358	0.355	0.369	4,260,641	0.3590	0.98%
2015-06-10	0	1.020	1.020	1.040	1.020	1.100	3,076,000	3,264,120	1.0612	0.351	0.351	0.358	0.351	0.379	8,927,609	0.3656	-2.86%
2015-06-09	0	1.050	1.040	1.050	1.040	1.110	3,948,000	4,215,680	1.0678	0.362	0.358	0.362	0.358	0.382	11,458,453	0.3679	-5.41%
2015-06-08	0	1.110	1.110	1.130	1.100	1.130	1,640,000	1,839,240	1.1215	0.382	0.382	0.389	0.379	0.389	4,759,844	0.3864	-0.89%
2015-06-05	0	1.120	1.110	1.120	1.090	1.120	3,704,000	4,066,320	1.0978	0.386	0.382	0.386	0.376	0.386	10,750,281	0.3783	0.00%
2015-06-04	0	1.120	1.110	1.120	1.100	1.170	5,232,000	5,891,200	1.1260	0.386	0.382	0.386	0.379	0.403	15,185,063	0.3880	-3.45%
2015-06-03	0	1.160	1.160	1.170	1.150	1.200	3,248,000	3,801,840	1.1705	0.400	0.400	0.403	0.396	0.413	9,426,813	0.4033	-0.85%
2015-06-02	0	1.170	1.160	1.180	1.150	1.190	2,556,000	2,983,920	1.1674	0.403	0.400	0.407	0.396	0.410	7,418,391	0.4022	0.86%
2015-06-01	0	1.160	1.160	1.180	1.140	1.200	4,564,000	5,319,040	1.1654	0.400	0.400	0.407	0.393	0.413	13,246,297	0.4015	-0.85%
2015-05-29	0	1.170	1.160	1.170	1.140	1.190	4,228,000	4,901,160	1.1592	0.403	0.400	0.403	0.393	0.410	12,271,109	0.3994	-0.85%
2015-05-28	0	1.180	1.170	1.180	1.150	1.220	4,224,000	4,971,680	1.1770	0.407	0.403	0.407	0.396	0.420	12,259,500	0.4055	-1.67%
2015-05-27	0	1.200	1.200	1.210	1.180	1.260	5,512,000	6,656,360	1.2076	0.413	0.413	0.417	0.407	0.434	15,997,719	0.4161	-1.64%
2015-05-26	0	1.220	1.220	1.240	1.200	1.280	3,768,000	4,687,080	1.2439	0.420	0.420	0.427	0.413	0.441	10,936,031	0.4286	-1.61%
2015-05-22	0	1.240	1.240	1.250	1.160	1.300	11,448,000	14,295,560	1.2487	0.427	0.427	0.431	0.400	0.448	33,226,031	0.4303	5.08%
2015-05-21	0	1.180	1.170	1.180	1.150	1.200	3,636,000	4,251,200	1.1692	0.407	0.403	0.407	0.396	0.413	10,552,922	0.4028	0.00%
2015-05-20	0	1.180	1.180	1.190	1.110	1.200	5,732,000	6,763,440	1.1799	0.407	0.407	0.410	0.382	0.413	16,636,234	0.4065	3.51%
2015-05-19	0	1.140	1.140	1.150	1.130	1.230	7,808,000	9,112,360	1.1671	0.393	0.393	0.396	0.389	0.424	22,661,500	0.4021	-4.20%
2015-05-18	0	1.190	1.190	1.200	1.190	1.250	3,868,000	4,728,800	1.2225	0.410	0.410	0.413	0.410	0.431	11,226,266	0.4212	-1.65%
2015-05-15	0	1.210	1.210	1.220	1.190	1.290	5,748,000	7,017,240	1.2208	0.417	0.417	0.420	0.410	0.444	16,682,672	0.4206	-2.42%
2015-05-14	0	1.240	1.240	1.260	1.170	1.330	14,856,000	18,832,520	1.2677	0.427	0.427	0.434	0.403	0.458	43,117,219	0.4368	6.90%
2015-05-13	0	1.160	1.160	1.170	1.150	1.270	9,412,000	11,340,160	1.2049	0.400	0.400	0.403	0.396	0.438	27,316,859	0.4151	-4.92%
2015-05-12	0	1.220	1.210	1.220	1.200	1.350	24,256,000	31,035,880	1.2795	0.420	0.417	0.420	0.413	0.465	70,399,250	0.4409	-7.58%
2015-05-11	0	1.320	1.320	1.330	1.030	1.430	100,454,000	129,149,760	1.2857	0.455	0.455	0.458	0.355	0.493	291,552,039	0.4430	30.69%
2015-05-08	0	1.010	1.000	1.010	0.980	1.030	3,170,000	3,189,140	1.0060	0.348	0.345	0.348	0.338	0.355	9,200,430	0.3466	5.21%
2015-05-07	0	0.960	0.950	0.960	0.950	0.990	3,520,000	3,390,760	0.9633	0.331	0.327	0.331	0.327	0.341	10,216,250	0.3319	-4.00%
2015-05-06	0	1.000	0.990	1.010	0.990	1.050	2,662,000	2,688,600	1.0100	0.345	0.341	0.348	0.341	0.362	7,726,039	0.3480	-2.91%
2015-05-05	0	1.030	1.030	1.040	1.000	1.120	5,232,000	5,551,200	1.0610	0.355	0.355	0.358	0.345	0.386	15,185,063	0.3656	-6.36%
2015-05-04	0	1.100	1.090	1.100	1.080	1.140	3,940,000	4,328,760	1.0987	0.379	0.376	0.379	0.372	0.393	11,435,234	0.3785	1.85%
2015-04-30	0	1.080	1.080	1.100	1.060	1.120	2,468,000	2,684,000	1.0875	0.372	0.372	0.379	0.365	0.386	7,162,984	0.3747	-3.57%
2015-04-29	0	1.120	1.110	1.130	1.020	1.130	7,328,000	7,936,040	1.0830	0.386	0.382	0.389	0.351	0.389	21,268,375	0.3731	6.67%
2015-04-28	0	1.050	1.040	1.060	1.030	1.140	6,346,000	6,799,760	1.0715	0.362	0.358	0.365	0.355	0.393	18,418,273	0.3692	-4.55%
2015-04-27	0	1.100	1.100	1.110	1.090	1.180	5,290,000	5,934,660	1.1219	0.379	0.379	0.382	0.376	0.407	15,353,398	0.3865	-0.90%
2015-04-24	0	1.110	1.110	1.120	1.090	1.250	15,900,000	18,548,760	1.1666	0.382	0.382	0.386	0.376	0.431	46,147,266	0.4019	-2.63%
2015-04-23	0	1.140	1.140	1.150	0.950	1.230	40,056,000	45,202,440	1.1285	0.393	0.393	0.396	0.327	0.424	116,256,281	0.3888	21.28%
2015-04-22	0	0.940	0.930	0.950	0.920	0.950	1,620,000	1,518,520	0.9374	0.324	0.320	0.327	0.317	0.327	4,701,797	0.3230	0.00%
2015-04-21	0	0.940	0.940	0.950	0.920	0.960	1,436,000	1,359,800	0.9469	0.324	0.324	0.327	0.317	0.331	4,167,766	0.3263	2.17%
2015-04-20	0	0.920	0.920	0.940	0.890	0.980	3,156,000	2,951,520	0.9352	0.317	0.317	0.324	0.307	0.338	9,159,797	0.3222	-6.12%
2015-04-17	0	0.980	0.970	0.990	0.960	1.010	5,604,000	5,519,240	0.9849	0.338	0.334	0.341	0.331	0.348	16,264,734	0.3393	-2.97%
2015-04-16	0	1.010	1.000	1.010	0.980	1.020	3,234,000	3,229,800	0.9987	0.348	0.345	0.348	0.338	0.351	9,386,180	0.3441	2.02%
2015-04-15	0	0.990	0.990	1.000	0.980	1.050	3,580,000	3,625,660	1.0128	0.341	0.341	0.345	0.338	0.362	10,390,391	0.3489	-3.88%
2015-04-14	0	1.030	1.010	1.030	1.010	1.060	5,948,000	6,154,200	1.0347	0.355	0.348	0.355	0.348	0.365	17,263,141	0.3565	3.00%
2015-04-13	0	1.000	0.990	1.000	0.960	1.040	16,080,000	16,166,600	1.0054	0.345	0.341	0.345	0.331	0.358	46,669,688	0.3464	6.38%
2015-04-10	0	0.940	0.930	0.940	0.910	0.960	2,356,000	2,215,760	0.9405	0.324	0.320	0.324	0.314	0.331	6,837,922	0.3240	-1.05%
2015-04-09	0	0.950	0.940	0.960	0.920	1.000	4,296,000	4,106,240	0.9558	0.327	0.324	0.331	0.317	0.345	12,468,469	0.3293	-2.06%
2015-04-08	0	0.970	0.960	0.970	0.890	0.980	10,360,000	9,784,520	0.9445	0.334	0.331	0.334	0.307	0.338	30,068,281	0.3254	8.99%
2015-04-02	0	0.890	0.890	0.900	0.850	0.900	1,784,000	1,549,760	0.8687	0.307	0.307	0.310	0.293	0.310	5,177,781	0.2993	3.49%
2015-04-01	0	0.860	0.850	0.860	0.840	0.880	2,760,000	2,366,080	0.8573	0.296	0.293	0.296	0.289	0.303	8,010,469	0.2954	-2.27%
2015-03-31	0	0.880	0.880	0.890	0.880	0.890	996,000	884,160	0.8877	0.303	0.303	0.307	0.303	0.307	2,890,734	0.3059	-1.12%
2015-03-30	0	0.890	0.880	0.900	0.880	0.920	2,380,000	2,148,520	0.9027	0.307	0.303	0.310	0.303	0.317	6,907,578	0.3110	1.14%
2015-03-27	0	0.880	0.880	0.890	0.870	0.900	1,428,000	1,261,240	0.8832	0.303	0.303	0.307	0.300	0.310	4,144,547	0.3043	0.00%
2015-03-26	0	0.880	0.870	0.880	0.870	0.890	1,112,000	974,600	0.8764	0.303	0.300	0.303	0.300	0.307	3,227,406	0.3020	-1.12%
2015-03-25	0	0.890	0.880	0.890	0.870	0.900	1,528,000	1,355,920	0.8874	0.307	0.303	0.307	0.300	0.310	4,434,781	0.3057	1.14%
2015-03-24	0	0.880	0.870	0.890	0.870	0.920	736,000	656,080	0.8914	0.303	0.300	0.307	0.300	0.317	2,136,125	0.3071	-3.30%
2015-03-23	0	0.910	0.900	0.910	0.870	0.920	3,432,000	3,092,000	0.9009	0.314	0.310	0.314	0.300	0.317	9,960,844	0.3104	2.25%
2015-03-20	0	0.890	0.880	0.900	0.850	0.900	2,004,000	1,745,960	0.8712	0.307	0.303	0.310	0.293	0.310	5,816,297	0.3002	0.00%
2015-03-19	0	0.890	0.890	0.900	0.840	0.920	4,868,000	4,323,600	0.8882	0.307	0.307	0.310	0.289	0.317	14,128,609	0.3060	3.49%
2015-03-18	0	0.860	0.840	0.860	0.840	0.860	1,020,000	868,760	0.8517	0.296	0.289	0.296	0.289	0.296	2,960,391	0.2935	1.18%
2015-03-17	0	0.850	0.850	0.860	0.840	0.860	1,324,000	1,129,280	0.8529	0.293	0.293	0.296	0.289	0.296	3,842,703	0.2939	0.00%
2015-03-16	0	0.850	0.840	0.850	0.840	0.880	1,064,000	910,640	0.8559	0.293	0.289	0.293	0.289	0.303	3,088,094	0.2949	0.00%
2015-03-13	0	0.850	0.840	0.850	0.830	0.870	3,768,000	3,210,360	0.8520	0.293	0.289	0.293	0.286	0.300	10,936,031	0.2936	2.41%
2015-03-12	0	0.830	0.810	0.830	0.810	0.850	1,552,000	1,283,800	0.8272	0.286	0.279	0.286	0.279	0.293	4,504,438	0.2850	0.00%
2015-03-11	0	0.830	0.820	0.830	0.810	0.840	1,572,000	1,283,280	0.8163	0.286	0.283	0.286	0.279	0.289	4,562,484	0.2813	0.00%
2015-03-10	0	0.830	0.810	0.830	0.800	0.900	13,720,000	11,469,000	0.8359	0.286	0.279	0.286	0.276	0.310	39,820,156	0.2880	-5.68%
2015-03-09	0	0.880	0.860	0.880	0.860	0.910	6,756,000	5,938,760	0.8790	0.303	0.296	0.303	0.296	0.314	19,608,234	0.3029	-3.30%
2015-03-06	0	0.910	0.900	0.910	0.900	0.910	1,816,000	1,635,640	0.9007	0.314	0.310	0.314	0.310	0.314	5,270,656	0.3103	0.00%
2015-03-05	0	0.910	0.900	0.910	0.900	0.930	2,632,000	2,393,800	0.9095	0.314	0.310	0.314	0.310	0.320	7,638,969	0.3134	-3.19%
2015-03-04	0	0.940	0.930	0.940	0.890	0.960	4,964,000	4,635,960	0.9339	0.324	0.320	0.324	0.307	0.331	14,407,234	0.3218	4.44%
2015-03-03	0	0.900	0.890	0.900	0.890	0.900	2,188,000	1,954,320	0.8932	0.310	0.307	0.310	0.307	0.310	6,350,328	0.3078	-1.10%
2015-03-02	0	0.910	0.900	0.910	0.900	0.920	1,420,000	1,283,240	0.9037	0.314	0.310	0.314	0.310	0.317	4,121,328	0.3114	0.00%
2015-02-27	0	0.910	0.900	0.910	0.900	0.930	1,028,000	930,640	0.9053	0.314	0.310	0.314	0.310	0.320	2,983,609	0.3119	-1.09%
2015-02-26	0	0.920	0.910	0.920	0.890	0.930	4,172,000	3,773,600	0.9045	0.317	0.314	0.317	0.307	0.320	12,108,578	0.3116	0.00%
2015-02-25	0	0.920	0.910	0.920	0.890	0.960	4,064,000	3,780,520	0.9302	0.317	0.314	0.317	0.307	0.331	11,795,125	0.3205	1.10%
2015-02-24	0	0.910	0.910	0.920	0.870	0.910	1,552,000	1,376,840	0.8871	0.314	0.314	0.317	0.300	0.314	4,504,438	0.3057	1.11%
2015-02-23	0	0.900	0.890	0.900	0.860	0.930	3,064,000	2,759,440	0.9006	0.310	0.307	0.310	0.296	0.320	8,892,781	0.3103	-3.23%
2015-02-18	0	0.930	0.930	0.940	0.930	0.940	692,000	644,640	0.9316	0.320	0.320	0.324	0.320	0.324	2,008,422	0.3210	0.00%
2015-02-17	0	0.930	0.930	0.940	0.920	0.950	764,000	710,960	0.9306	0.320	0.320	0.324	0.317	0.327	2,217,391	0.3206	0.00%
2015-02-16	0	0.930	0.930	0.940	0.920	0.940	1,448,000	1,345,600	0.9293	0.320	0.320	0.324	0.317	0.324	4,202,594	0.3202	-1.06%
2015-02-13	0	0.940	0.940	0.950	0.890	0.970	8,592,000	8,040,040	0.9358	0.324	0.324	0.327	0.307	0.334	24,936,938	0.3224	4.44%
2015-02-12	0	0.900	0.880	0.900	0.880	0.920	1,776,000	1,592,040	0.8964	0.310	0.303	0.310	0.303	0.317	5,154,563	0.3089	1.12%
2015-02-11	0	0.890	0.890	0.900	0.880	0.930	3,204,000	2,885,920	0.9007	0.307	0.307	0.310	0.303	0.320	9,299,109	0.3103	-4.30%
2015-02-10	0	0.930	0.920	0.930	0.870	0.940	6,032,000	5,468,360	0.9066	0.320	0.317	0.320	0.300	0.324	17,506,938	0.3124	4.49%
2015-02-09	0	0.890	0.890	0.900	0.880	0.930	2,780,000	2,512,160	0.9037	0.307	0.307	0.310	0.303	0.320	8,068,516	0.3114	1.14%
2015-02-06	0	0.880	0.870	0.880	0.860	0.920	5,980,000	5,313,440	0.8885	0.303	0.300	0.303	0.296	0.317	17,356,016	0.3061	-4.35%
2015-02-05	0	0.920	0.920	0.930	0.920	0.990	3,736,000	3,528,880	0.9446	0.317	0.317	0.320	0.317	0.341	10,843,156	0.3254	-4.17%
2015-02-04	0	0.960	0.950	0.970	0.940	1.010	12,624,000	12,363,560	0.9794	0.331	0.327	0.334	0.324	0.348	36,639,188	0.3374	3.23%
2015-02-03	0	0.930	0.930	0.940	0.900	0.980	7,500,000	7,039,800	0.9386	0.320	0.320	0.324	0.310	0.338	21,767,578	0.3234	0.00%
2015-02-02	0	0.930	0.920	0.930	0.920	1.010	11,388,000	10,853,480	0.9531	0.320	0.317	0.320	0.317	0.348	33,051,891	0.3284	-9.71%
2015-01-30	0	1.030	1.030	1.040	1.020	1.130	17,192,000	18,240,620	1.0610	0.355	0.355	0.358	0.351	0.389	49,897,094	0.3656	-8.85%
2015-01-29	0	1.130	1.120	1.130	1.100	1.200	21,848,000	24,774,920	1.1340	0.389	0.386	0.389	0.379	0.413	63,410,406	0.3907	-3.42%
2015-01-28	0	1.170	1.160	1.170	1.100	1.250	64,548,000	77,072,720	1.1940	0.403	0.400	0.403	0.379	0.431	187,340,485	0.4114	6.36%
2015-01-27	0	1.100	1.090	1.100	1.060	1.170	42,160,000	47,503,280	1.1267	0.379	0.376	0.379	0.365	0.403	122,362,813	0.3882	0.00%
2015-01-26	0	1.100	1.100	1.110	1.050	1.280	118,664,000	138,195,320	1.1646	0.379	0.379	0.382	0.362	0.441	344,403,719	0.4013	-1.79%
2015-01-23	0	1.120	1.120	1.130	0.850	1.160	214,284,000	221,560,160	1.0340	0.386	0.386	0.389	0.293	0.400	621,925,829	0.3562	31.76%
2015-01-22	0	0.850	0.840	0.850	0.820	0.900	30,400,000	26,213,680	0.8623	0.293	0.289	0.293	0.283	0.310	88,231,250	0.2971	0.00%
2015-01-21	0	0.850	0.840	0.850	0.830	0.960	68,304,000	60,744,920	0.8893	0.293	0.289	0.293	0.286	0.331	198,241,688	0.3064	-7.61%
2015-01-20	0	0.920	0.920	0.930	0.800	0.930	111,500,000	95,726,400	0.8585	0.317	0.317	0.320	0.276	0.320	323,611,328	0.2958	16.46%
2015-01-19	0	0.790	0.780	0.790	0.780	1.050	54,792,000	47,128,720	0.8601	0.272	0.269	0.272	0.269	0.362	159,025,219	0.2964	-24.04%
2015-01-16	0	1.040	1.030	1.040	1.030	1.520	83,458,000	108,239,980	1.2969	0.358	0.355	0.358	0.355	0.524	242,223,805	0.4469

---

Webb-site Database - Powered By Linux Group

Back to top

---