Prices and Webb-site Total Returns

Jisheng Group Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08133	2015-04-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	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	0.375	0.345	0.400	-	-	0	0	-	0.375	0.345	0.400	-	-	0	-	0.00%
2026-02-02	0.375	0.345	0.395	-	-	1,000	345	0.3450	0.375	0.345	0.395	-	-	1,000	0.3450	0.00%
2026-01-30	0.375	0.345	0.400	0.375	0.375	16,000	6,000	0.3750	0.375	0.345	0.400	0.375	0.375	16,000	0.3750	0.00%
2026-01-29	0.375	0.345	0.400	-	-	0	0	-	0.375	0.345	0.400	-	-	0	-	0.00%
2026-01-28	0.375	0.340	0.380	0.375	0.375	40,000	15,000	0.3750	0.375	0.340	0.380	0.375	0.375	40,000	0.3750	0.00%
2026-01-27	0.375	0.340	0.380	0.375	0.375	9,000	3,330	0.3700	0.375	0.340	0.380	0.375	0.375	9,000	0.3700	10.29%
2026-01-26	0.340	0.340	0.380	0.340	0.340	16,000	5,440	0.3400	0.340	0.340	0.380	0.340	0.340	16,000	0.3400	-5.56%
2026-01-23	0.360	0.340	0.380	-	-	0	0	-	0.360	0.340	0.380	-	-	0	-	0.00%
2026-01-22	0.360	0.345	0.375	0.350	0.400	408,000	151,800	0.3721	0.360	0.345	0.375	0.350	0.400	408,000	0.3721	0.00%
2026-01-21	0.360	0.360	0.400	0.355	0.360	112,000	39,960	0.3568	0.360	0.360	0.400	0.355	0.360	112,000	0.3568	-12.20%
2026-01-20	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	-1.20%
2026-01-19	0.415	0.360	0.415	-	-	0	0	-	0.415	0.360	0.415	-	-	0	-	-1.19%
2026-01-16	0.420	0.365	0.425	-	-	0	0	-	0.420	0.365	0.425	-	-	0	-	0.00%
2026-01-15	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	-1.18%
2026-01-14	0.425	0.380	0.425	-	-	0	0	-	0.425	0.380	0.425	-	-	0	-	0.00%
2026-01-13	0.425	0.395	0.425	-	-	0	0	-	0.425	0.395	0.425	-	-	0	-	-1.16%
2026-01-09	0.430	0.420	0.430	0.430	0.430	96,000	41,280	0.4300	0.430	0.420	0.430	0.430	0.430	96,000	0.4300	2.38%
2026-01-08	0.420	0.385	0.420	0.410	0.420	184,000	76,640	0.4165	0.420	0.385	0.420	0.410	0.420	184,000	0.4165	2.44%
2026-01-07	0.410	0.410	0.420	0.410	0.410	104,000	42,640	0.4100	0.410	0.410	0.420	0.410	0.410	104,000	0.4100	10.81%
2026-01-06	0.370	0.370	0.410	0.370	0.410	56,000	21,360	0.3814	0.370	0.370	0.410	0.370	0.410	56,000	0.3814	-9.76%
2026-01-05	0.410	0.380	0.430	0.410	0.410	216,000	88,560	0.4100	0.410	0.380	0.430	0.410	0.410	216,000	0.4100	17.14%
2025-12-31	0.350	0.350	0.380	0.335	0.350	40,000	13,840	0.3460	0.350	0.350	0.380	0.335	0.350	40,000	0.3460	4.48%
2025-12-30	0.335	0.320	0.350	0.315	0.335	118,000	38,135	0.3232	0.335	0.320	0.350	0.315	0.335	118,000	0.3232	8.06%
2025-12-29	0.310	0.310	0.350	-	-	2,500	725	0.2900	0.310	0.310	0.350	-	-	2,500	0.2900	0.00%
2025-12-24	0.310	0.310	0.325	0.305	0.320	318,000	98,440	0.3096	0.310	0.310	0.325	0.305	0.320	318,000	0.3096	-6.06%
2025-12-23	0.330	0.315	0.375	-	-	0	0	-	0.330	0.315	0.375	-	-	0	-	0.00%
2025-12-22	0.330	0.315	0.375	-	-	0	0	-	0.330	0.315	0.375	-	-	0	-	0.00%
2025-12-19	0.330	0.330	0.375	0.330	0.330	248,000	82,320	0.3319	0.330	0.330	0.375	0.330	0.330	248,000	0.3319	-5.71%
2025-12-18	0.350	0.330	0.360	-	-	0	0	-	0.350	0.330	0.360	-	-	0	-	0.00%
2025-12-17	0.350	0.320	0.370	0.340	0.350	16,000	5,520	0.3450	0.350	0.320	0.370	0.340	0.350	16,000	0.3450	6.06%
2025-12-16	0.330	0.305	0.375	-	-	0	0	-	0.330	0.305	0.375	-	-	0	-	0.00%
2025-12-15	0.330	0.305	0.380	0.330	0.330	24,000	7,920	0.3300	0.330	0.305	0.380	0.330	0.330	24,000	0.3300	0.00%
2025-12-12	0.330	0.305	0.380	0.330	0.330	80,000	26,400	0.3300	0.330	0.305	0.380	0.330	0.330	80,000	0.3300	0.00%
2025-12-11	0.330	0.320	0.360	-	-	0	0	-	0.330	0.320	0.360	-	-	0	-	3.13%
2025-12-10	0.320	0.320	0.360	-	-	0	0	-	0.320	0.320	0.360	-	-	0	-	0.00%
2025-12-09	0.320	0.315	0.380	-	-	0	0	-	0.320	0.315	0.380	-	-	0	-	0.00%
2025-12-08	0.320	0.320	0.380	0.315	0.315	10,000	3,120	0.3120	0.320	0.320	0.380	0.315	0.315	10,000	0.3120	1.59%
2025-12-05	0.315	0.315	0.380	0.315	0.320	32,000	10,200	0.3188	0.315	0.315	0.380	0.315	0.320	32,000	0.3188	0.00%
2025-12-04	0.315	0.315	0.340	-	-	8,000	2,640	0.3300	0.315	0.315	0.340	-	-	8,000	0.3300	0.00%
2025-12-03	0.315	0.315	0.330	-	-	0	0	-	0.315	0.315	0.330	-	-	0	-	0.00%
2025-12-02	0.315	0.315	0.330	0.310	0.315	40,900	12,781	0.3125	0.315	0.315	0.330	0.310	0.315	40,900	0.3125	0.00%
2025-12-01	0.315	0.305	0.325	0.295	0.330	533,500	164,900	0.3091	0.315	0.305	0.325	0.295	0.330	533,500	0.3091	-7.35%
2025-11-28	0.340	0.330	0.390	-	-	0	0	-	0.340	0.330	0.390	-	-	0	-	0.00%
2025-11-27	0.340	0.325	0.380	-	-	0	0	-	0.340	0.325	0.380	-	-	0	-	0.00%
2025-11-26	0.340	0.325	0.380	0.320	0.340	164,000	53,480	0.3261	0.340	0.325	0.380	0.320	0.340	164,000	0.3261	3.03%
2025-11-25	0.330	0.320	0.340	0.330	0.345	104,000	34,680	0.3335	0.330	0.320	0.340	0.330	0.345	104,000	0.3335	-5.71%
2025-11-24	0.350	0.335	0.395	0.330	0.350	96,000	32,000	0.3333	0.350	0.335	0.395	0.330	0.350	96,000	0.3333	7.69%
2025-11-21	0.325	0.325	0.420	0.325	0.330	56,000	18,320	0.3271	0.325	0.325	0.420	0.325	0.330	56,000	0.3271	-4.41%
2025-11-20	0.340	0.325	0.385	0.340	0.340	14,000	4,900	0.3500	0.340	0.325	0.385	0.340	0.340	14,000	0.3500	-11.69%
2025-11-19	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2025-11-18	0.385	0.355	0.415	-	-	0	0	-	0.385	0.355	0.415	-	-	0	-	0.00%
2025-11-17	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2025-11-14	0.385	0.355	0.385	0.385	0.385	24,000	9,240	0.3850	0.385	0.355	0.385	0.385	0.385	24,000	0.3850	-2.53%
2025-11-13	0.395	0.355	0.395	-	-	0	0	-	0.395	0.355	0.395	-	-	0	-	0.00%
2025-11-12	0.395	0.350	0.395	-	-	0	0	-	0.395	0.350	0.395	-	-	0	-	0.00%
2025-11-11	0.395	0.350	0.415	-	-	0	0	-	0.395	0.350	0.415	-	-	0	-	2.60%
2025-11-07	0.385	0.350	0.420	-	-	0	0	-	0.385	0.350	0.420	-	-	0	-	0.00%
2025-11-06	0.385	0.355	0.390	0.380	0.385	72,000	27,480	0.3817	0.385	0.355	0.390	0.380	0.385	72,000	0.3817	13.24%
2025-11-05	0.340	0.335	0.385	-	-	2,000	640	0.3200	0.340	0.335	0.385	-	-	2,000	0.3200	0.00%
2025-11-04	0.340	0.340	0.385	-	-	0	0	-	0.340	0.340	0.385	-	-	0	-	0.00%
2025-11-03	0.340	0.340	0.385	-	-	0	0	-	0.340	0.340	0.385	-	-	0	-	0.00%
2025-10-31	0.340	0.340	0.385	0.340	0.340	22,000	7,080	0.3218	0.340	0.340	0.385	0.340	0.340	22,000	0.3218	-1.45%
2025-10-30	0.345	0.340	0.385	0.345	0.345	152,500	55,320	0.3628	0.345	0.340	0.385	0.345	0.345	152,500	0.3628	-5.48%
2025-10-28	0.365	0.340	0.365	-	-	0	0	-	0.365	0.340	0.365	-	-	0	-	-3.95%
2025-10-27	0.380	0.340	0.385	-	-	0	0	-	0.380	0.340	0.385	-	-	0	-	0.00%
2025-10-24	0.380	0.350	0.385	0.380	0.380	8,000	3,040	0.3800	0.380	0.350	0.385	0.380	0.380	8,000	0.3800	0.00%
2025-10-23	0.380	0.340	0.385	0.380	0.380	8,000	3,040	0.3800	0.380	0.340	0.385	0.380	0.380	8,000	0.3800	11.76%
2025-10-22	0.340	0.340	0.385	0.335	0.335	120,000	40,200	0.3350	0.340	0.340	0.385	0.335	0.335	120,000	0.3350	-4.23%
2025-10-21	0.355	0.335	0.355	0.355	0.355	16,000	5,680	0.3550	0.355	0.335	0.355	0.355	0.355	16,000	0.3550	0.00%
2025-10-20	0.355	0.350	0.380	0.355	0.380	104,000	37,480	0.3604	0.355	0.350	0.380	0.355	0.380	104,000	0.3604	-8.97%
2025-10-17	0.390	0.380	0.430	-	-	0	0	-	0.390	0.380	0.430	-	-	0	-	0.00%
2025-10-16	0.390	0.380	0.430	-	-	0	0	-	0.390	0.380	0.430	-	-	0	-	0.00%
2025-10-15	0.390	0.390	0.415	0.390	0.390	83,000	32,340	0.3896	0.390	0.390	0.415	0.390	0.390	83,000	0.3896	-4.88%
2025-10-14	0.410	0.390	0.435	-	-	0	0	-	0.410	0.390	0.435	-	-	0	-	0.00%
2025-10-13	0.410	0.390	0.435	-	-	0	0	-	0.410	0.390	0.435	-	-	0	-	0.00%
2025-10-10	0.410	0.390	0.435	0.410	0.410	34,100	13,897	0.4075	0.410	0.390	0.435	0.410	0.410	34,100	0.4075	0.00%
2025-10-09	0.410	0.390	0.435	-	-	0	0	-	0.410	0.390	0.435	-	-	0	-	0.00%
2025-10-08	0.410	0.390	0.440	-	-	0	0	-	0.410	0.390	0.440	-	-	0	-	0.00%
2025-10-06	0.410	0.390	0.435	-	-	0	0	-	0.410	0.390	0.435	-	-	0	-	0.00%
2025-10-03	0.410	0.390	0.440	-	-	0	0	-	0.410	0.390	0.440	-	-	0	-	0.00%
2025-10-02	0.410	0.400	0.440	-	-	0	0	-	0.410	0.400	0.440	-	-	0	-	0.00%
2025-09-30	0.410	0.410	0.440	-	-	150	58	0.3867	0.410	0.410	0.440	-	-	150	0.3867	0.00%
2025-09-29	0.410	0.405	0.435	0.405	0.410	32,750	13,365	0.4081	0.410	0.405	0.435	0.405	0.410	32,750	0.4081	2.50%
2025-09-26	0.400	0.400	0.435	0.400	0.420	166,000	66,920	0.4031	0.400	0.400	0.435	0.400	0.420	166,000	0.4031	0.00%
2025-09-25	0.400	0.400	0.420	0.400	0.420	63,969	25,568	0.3997	0.400	0.400	0.420	0.400	0.420	63,969	0.3997	-4.76%
2025-09-24	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	0.00%
2025-09-23	0.420	0.395	0.440	0.400	0.420	48,000	19,640	0.4092	0.420	0.395	0.440	0.400	0.420	48,000	0.4092	5.00%
2025-09-22	0.400	0.390	0.435	0.390	0.410	138,100	54,518	0.3948	0.400	0.390	0.435	0.390	0.410	138,100	0.3948	-2.44%
2025-09-19	0.410	0.410	0.435	0.400	0.410	148,000	60,240	0.4070	0.410	0.410	0.435	0.400	0.410	148,000	0.4070	-1.20%
2025-09-18	0.415	0.410	0.435	-	-	1,950	760	0.3897	0.415	0.410	0.435	-	-	1,950	0.3897	0.00%
2025-09-17	0.415	0.410	0.440	0.415	0.415	8,000	3,320	0.4150	0.415	0.410	0.440	0.415	0.415	8,000	0.4150	-2.35%
2025-09-16	0.425	0.425	0.440	0.410	0.415	68,000	28,130	0.4137	0.425	0.425	0.440	0.410	0.415	68,000	0.4137	2.41%
2025-09-15	0.415	0.415	0.425	0.415	0.415	35,250	14,647	0.4155	0.415	0.415	0.425	0.415	0.415	35,250	0.4155	-3.49%
2025-09-12	0.430	0.420	0.435	0.420	0.430	28,000	11,840	0.4229	0.430	0.420	0.435	0.420	0.430	28,000	0.4229	2.38%
2025-09-11	0.420	0.415	0.425	0.420	0.430	22,000	9,370	0.4259	0.420	0.415	0.425	0.420	0.430	22,000	0.4259	-2.33%
2025-09-10	0.430	0.430	0.440	0.400	0.480	987,000	440,770	0.4466	0.430	0.430	0.440	0.400	0.480	987,000	0.4466	7.50%
2025-09-09	0.400	0.400	0.420	0.395	0.450	329,700	138,436	0.4199	0.400	0.400	0.420	0.395	0.450	329,700	0.4199	-8.05%
2025-09-08	0.435	0.420	0.435	0.395	0.445	668,000	279,710	0.4187	0.435	0.420	0.435	0.395	0.445	668,000	0.4187	11.54%
2025-09-05	0.390	0.370	0.400	0.370	0.395	166,000	63,040	0.3798	0.390	0.370	0.400	0.370	0.395	166,000	0.3798	-1.27%
2025-09-04	0.395	0.365	0.395	-	-	0	0	-	0.395	0.365	0.395	-	-	0	-	-1.25%
2025-09-03	0.400	0.365	0.400	0.365	0.400	12,000	4,450	0.3708	0.400	0.365	0.400	0.365	0.400	12,000	0.3708	1.27%
2025-09-02	0.395	0.365	0.395	0.400	0.400	8,000	3,200	0.4000	0.395	0.365	0.395	0.400	0.400	8,000	0.4000	3.95%
2025-09-01	0.380	0.380	0.395	0.380	0.400	56,000	21,400	0.3821	0.380	0.380	0.395	0.380	0.400	56,000	0.3821	-5.00%
2025-08-29	0.400	0.400	0.415	0.390	0.390	210,000	81,900	0.3900	0.400	0.400	0.415	0.390	0.390	210,000	0.3900	2.56%
2025-08-28	0.390	0.390	0.420	0.370	0.380	122,000	45,670	0.3743	0.390	0.390	0.420	0.370	0.380	122,000	0.3743	4.00%
2025-08-27	0.375	0.365	0.375	0.360	0.445	840,000	326,540	0.3887	0.375	0.365	0.375	0.360	0.445	840,000	0.3887	7.14%
2025-08-26	0.350	0.350	0.385	-	-	0	0	-	0.350	0.350	0.385	-	-	0	-	0.00%
2025-08-25	0.350	0.350	0.385	-	-	0	0	-	0.350	0.350	0.385	-	-	0	-	0.00%
2025-08-22	0.350	0.350	0.385	-	-	0	0	-	0.350	0.350	0.385	-	-	0	-	0.00%
2025-08-21	0.350	0.350	0.385	-	-	0	0	-	0.350	0.350	0.385	-	-	0	-	0.00%
2025-08-20	0.350	0.350	0.380	-	-	0	0	-	0.350	0.350	0.380	-	-	0	-	0.00%
2025-08-19	0.350	0.340	0.350	0.350	0.350	130,000	45,900	0.3531	0.350	0.340	0.350	0.350	0.350	130,000	0.3531	-5.41%
2025-08-18	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2025-08-15	0.370	0.350	0.390	-	-	0	0	-	0.370	0.350	0.390	-	-	0	-	0.00%
2025-08-14	0.370	0.350	0.390	-	-	0	0	-	0.370	0.350	0.390	-	-	0	-	0.00%
2025-08-13	0.370	0.350	0.390	-	-	0	0	-	0.370	0.350	0.390	-	-	0	-	0.00%
2025-08-12	0.370	0.350	0.385	-	-	0	0	-	0.370	0.350	0.385	-	-	0	-	0.00%
2025-08-11	0.370	0.335	0.390	0.340	0.390	124,000	47,020	0.3792	0.370	0.335	0.390	0.340	0.390	124,000	0.3792	-3.90%
2025-08-08	0.385	0.335	0.385	-	-	0	0	-	0.385	0.335	0.385	-	-	0	-	0.00%
2025-08-07	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	-1.28%
2025-08-06	0.390	0.360	0.400	0.330	0.390	294,000	104,100	0.3541	0.390	0.360	0.400	0.330	0.390	294,000	0.3541	1.30%
2025-08-05	0.385	0.360	0.410	0.345	0.410	66,000	25,565	0.3873	0.385	0.360	0.410	0.345	0.410	66,000	0.3873	5.48%
2025-08-04	0.365	0.335	0.380	-	-	0	0	-	0.365	0.335	0.380	-	-	0	-	0.00%
2025-08-01	0.365	0.335	0.365	-	-	0	0	-	0.365	0.335	0.365	-	-	0	-	0.00%
2025-07-31	0.365	0.335	0.365	0.365	0.365	2,000	730	0.3650	0.365	0.335	0.365	0.365	0.365	2,000	0.3650	0.00%
2025-07-30	0.365	0.335	0.370	0.335	0.365	34,500	11,720	0.3397	0.365	0.335	0.370	0.335	0.365	34,500	0.3397	-1.35%
2025-07-29	0.370	0.320	0.370	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	-2.63%
2025-07-28	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2025-07-25	0.380	0.315	0.380	0.380	0.380	4,000	1,520	0.3800	0.380	0.315	0.380	0.380	0.380	4,000	0.3800	0.00%
2025-07-24	0.380	0.310	0.380	-	-	0	0	-	0.380	0.310	0.380	-	-	0	-	0.00%
2025-07-23	0.380	0.310	0.380	-	-	0	0	-	0.380	0.310	0.380	-	-	0	-	0.00%
2025-07-22	0.380	0.310	0.380	0.380	0.380	2,000	760	0.3800	0.380	0.310	0.380	0.380	0.380	2,000	0.3800	8.57%
2025-07-21	0.350	0.300	-	0.350	0.360	34,000	11,950	0.3515	0.350	0.300	-	0.350	0.360	34,000	0.3515	-1.41%
2025-07-18	0.355	0.305	0.355	-	-	0	0	-	0.355	0.305	0.355	-	-	0	-	0.00%
2025-07-17	0.355	0.310	0.355	-	-	250	81	0.3240	0.355	0.310	0.355	-	-	250	0.3240	0.00%
2025-07-16	0.355	0.305	0.355	-	-	100	32	0.3200	0.355	0.305	0.355	-	-	100	0.3200	0.00%
2025-07-15	0.355	0.315	0.355	-	-	0	0	-	0.355	0.315	0.355	-	-	0	-	0.00%
2025-07-14	0.355	0.305	0.355	-	-	0	0	-	0.355	0.305	0.355	-	-	0	-	0.00%
2025-07-11	0.355	0.310	0.365	0.350	0.355	48,000	16,920	0.3525	0.355	0.310	0.365	0.350	0.355	48,000	0.3525	1.43%
2025-07-10	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2025-07-09	0.350	0.315	0.355	0.350	0.350	86,000	30,100	0.3500	0.350	0.315	0.355	0.350	0.350	86,000	0.3500	6.06%
2025-07-08	0.330	0.300	0.350	0.310	0.330	40,000	13,190	0.3298	0.330	0.300	0.350	0.310	0.330	40,000	0.3298	6.45%
2025-07-07	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2025-07-04	0.310	0.285	0.320	0.290	0.305	116,000	33,940	0.2926	0.310	0.285	0.320	0.290	0.305	116,000	0.2926	-4.62%
2025-07-03	0.325	0.325	0.345	-	-	2,000	650	0.3250	0.325	0.325	0.345	-	-	2,000	0.3250	0.00%
2025-07-02	0.325	0.280	0.325	-	-	0	0	-	0.325	0.280	0.325	-	-	0	-	0.00%
2025-06-30	0.325	0.280	0.325	0.300	0.325	14,000	4,370	0.3121	0.325	0.280	0.325	0.300	0.325	14,000	0.3121	1.56%
2025-06-27	0.320	0.320	0.335	0.320	0.320	20,000	6,400	0.3200	0.320	0.320	0.335	0.320	0.320	20,000	0.3200	-3.03%
2025-06-26	0.330	0.320	0.335	0.320	0.330	6,000	1,940	0.3233	0.330	0.320	0.335	0.320	0.330	6,000	0.3233	-2.94%
2025-06-25	0.340	0.320	0.340	0.320	0.365	75,500	24,367	0.3227	0.340	0.320	0.340	0.320	0.365	75,500	0.3227	6.25%
2025-06-24	0.320	0.315	-	-	-	0	0	-	0.320	0.315	-	-	-	0	-	0.00%
2025-06-23	0.320	0.320	0.385	-	-	0	0	-	0.320	0.320	0.385	-	-	0	-	0.00%
2025-06-20	0.320	0.320	0.385	-	-	100	30	0.3000	0.320	0.320	0.385	-	-	100	0.3000	0.00%
2025-06-19	0.320	0.315	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.315	0.320	0.320	0.320	2,000	0.3200	0.00%
2025-06-18	0.320	0.320	0.365	-	-	0	0	-	0.320	0.320	0.365	-	-	0	-	0.00%
2025-06-17	0.320	0.320	0.340	0.320	0.340	5,250	1,695	0.3229	0.320	0.320	0.340	0.320	0.340	5,250	0.3229	-5.88%
2025-06-16	0.340	0.325	0.385	0.340	0.345	82,000	28,050	0.3421	0.340	0.325	0.385	0.340	0.345	82,000	0.3421	0.00%
2025-06-13	0.340	0.325	0.385	-	-	0	0	-	0.340	0.325	0.385	-	-	0	-	0.00%
2025-06-12	0.340	0.340	0.380	0.325	0.325	2,700	863	0.3196	0.340	0.340	0.380	0.325	0.325	2,700	0.3196	-10.53%
2025-06-11	0.380	0.330	0.380	0.360	0.380	24,000	8,850	0.3688	0.380	0.330	0.380	0.360	0.380	24,000	0.3688	13.43%
2025-06-10	0.335	0.315	0.365	-	-	0	0	-	0.335	0.315	0.365	-	-	0	-	0.00%
2025-06-09	0.335	0.315	0.365	-	-	0	0	-	0.335	0.315	0.365	-	-	0	-	0.00%
2025-06-06	0.335	0.315	0.365	-	-	0	0	-	0.335	0.315	0.365	-	-	0	-	0.00%
2025-06-05	0.335	0.315	0.365	-	-	0	0	-	0.335	0.315	0.365	-	-	0	-	0.00%
2025-06-04	0.335	0.315	0.365	-	-	0	0	-	0.335	0.315	0.365	-	-	0	-	0.00%
2025-06-03	0.335	0.315	0.365	-	-	0	0	-	0.335	0.315	0.365	-	-	0	-	0.00%
2025-06-02	0.335	0.315	0.365	-	-	0	0	-	0.335	0.315	0.365	-	-	0	-	0.00%
2025-05-30	0.335	0.315	0.365	0.315	0.335	4,500	1,450	0.3222	0.335	0.315	0.365	0.315	0.335	4,500	0.3222	-4.29%
2025-05-29	0.350	0.315	0.365	-	-	0	0	-	0.350	0.315	0.365	-	-	0	-	0.00%
2025-05-28	0.350	0.315	0.365	-	-	0	0	-	0.350	0.315	0.365	-	-	0	-	0.00%
2025-05-27	0.350	0.315	0.365	-	-	0	0	-	0.350	0.315	0.365	-	-	0	-	0.00%
2025-05-26	0.350	0.315	0.360	0.350	0.350	24,000	8,400	0.3500	0.350	0.315	0.360	0.350	0.350	24,000	0.3500	4.48%
2025-05-23	0.335	0.315	0.345	0.335	0.335	14,000	4,690	0.3350	0.335	0.315	0.345	0.335	0.335	14,000	0.3350	4.69%
2025-05-22	0.320	0.295	0.335	-	-	0	0	-	0.320	0.295	0.335	-	-	0	-	0.00%
2025-05-21	0.320	0.295	0.335	0.320	0.320	2,000	640	0.3200	0.320	0.295	0.335	0.320	0.320	2,000	0.3200	1.59%
2025-05-20	0.315	0.295	0.335	-	-	0	0	-	0.315	0.295	0.335	-	-	0	-	0.00%
2025-05-19	0.315	0.295	0.335	-	-	0	0	-	0.315	0.295	0.335	-	-	0	-	0.00%
2025-05-16	0.315	0.295	0.335	0.315	0.315	9,750	3,018	0.3095	0.315	0.295	0.335	0.315	0.315	9,750	0.3095	-1.56%
2025-05-15	0.320	0.315	0.330	0.315	0.320	12,000	3,830	0.3192	0.320	0.315	0.330	0.315	0.320	12,000	0.3192	-4.48%
2025-05-14	0.335	0.315	0.365	-	-	0	0	-	0.335	0.315	0.365	-	-	0	-	0.00%
2025-05-13	0.335	0.315	0.365	-	-	0	0	-	0.335	0.315	0.365	-	-	0	-	0.00%
2025-05-12	0.335	0.315	0.350	-	-	0	0	-	0.335	0.315	0.350	-	-	0	-	0.00%
2025-05-09	0.335	0.315	0.370	-	-	0	0	-	0.335	0.315	0.370	-	-	0	-	0.00%
2025-05-08	0.335	0.295	0.350	0.315	0.335	64,000	20,400	0.3188	0.335	0.295	0.350	0.315	0.335	64,000	0.3188	0.00%
2025-05-07	0.335	0.325	0.350	0.335	0.335	20,000	6,700	0.3350	0.335	0.325	0.350	0.335	0.335	20,000	0.3350	1.52%
2025-05-06	0.330	0.325	0.350	0.330	0.330	4,000	1,320	0.3300	0.330	0.325	0.350	0.330	0.330	4,000	0.3300	-5.71%
2025-05-02	0.350	0.330	0.370	0.350	0.350	68,000	22,870	0.3363	0.350	0.330	0.370	0.350	0.350	68,000	0.3363	6.06%
2025-04-30	0.330	0.330	0.350	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	3.13%
2025-04-29	0.320	0.315	0.350	0.310	0.350	64,000	20,680	0.3231	0.320	0.315	0.350	0.310	0.350	64,000	0.3231	-3.03%
2025-04-28	0.330	0.320	0.350	0.330	0.350	70,000	24,210	0.3459	0.330	0.320	0.350	0.330	0.350	70,000	0.3459	-5.71%
2025-04-25	0.350	0.340	0.390	-	-	0	0	-	0.350	0.340	0.390	-	-	0	-	0.00%
2025-04-24	0.350	0.350	0.390	0.345	0.345	50,000	17,250	0.3450	0.350	0.350	0.390	0.345	0.345	50,000	0.3450	-10.26%
2025-04-23	0.390	0.350	0.390	0.375	0.390	12,000	4,530	0.3775	0.390	0.350	0.390	0.375	0.390	12,000	0.3775	4.00%
2025-04-22	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2025-04-17	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2025-04-16	0.375	0.345	0.375	0.375	0.375	8,000	3,000	0.3750	0.375	0.345	0.375	0.375	0.375	8,000	0.3750	4.17%
2025-04-15	0.360	0.350	0.380	-	-	0	0	-	0.360	0.350	0.380	-	-	0	-	0.00%
2025-04-14	0.360	0.335	0.395	0.355	0.360	12,000	4,280	0.3567	0.360	0.335	0.395	0.355	0.360	12,000	0.3567	-1.37%
2025-04-11	0.365	0.325	0.365	-	-	0	0	-	0.365	0.325	0.365	-	-	0	-	0.00%
2025-04-10	0.365	0.335	0.385	-	-	0	0	-	0.365	0.335	0.385	-	-	0	-	0.00%
2025-04-09	0.365	0.345	0.370	-	-	0	0	-	0.365	0.345	0.370	-	-	0	-	0.00%
2025-04-08	0.365	0.340	0.370	0.365	0.365	40,000	14,600	0.3650	0.365	0.340	0.370	0.365	0.365	40,000	0.3650	1.39%
2025-04-07	0.360	0.340	0.395	-	-	0	0	-	0.360	0.340	0.395	-	-	0	-	0.00%
2025-04-03	0.360	0.340	0.395	-	-	0	0	-	0.360	0.340	0.395	-	-	0	-	0.00%
2025-04-02	0.360	0.350	0.395	-	-	0	0	-	0.360	0.350	0.395	-	-	0	-	0.00%
2025-04-01	0.360	0.340	0.395	-	-	0	0	-	0.360	0.340	0.395	-	-	0	-	0.00%
2025-03-31	0.360	0.345	0.395	-	-	0	0	-	0.360	0.345	0.395	-	-	0	-	0.00%
2025-03-28	0.360	0.350	0.390	0.355	0.400	884,000	344,390	0.3896	0.360	0.350	0.390	0.355	0.400	884,000	0.3896	2.86%
2025-03-27	0.350	0.345	0.385	-	-	0	0	-	0.350	0.345	0.385	-	-	0	-	0.00%
2025-03-26	0.350	0.340	0.385	0.350	0.385	324,000	133,570	0.4123	0.350	0.340	0.385	0.350	0.385	324,000	0.4123	-1.41%
2025-03-25	0.355	0.340	0.380	0.330	0.355	58,450	20,109	0.3440	0.355	0.340	0.380	0.330	0.355	58,450	0.3440	-6.58%
2025-03-24	0.380	0.320	0.410	-	-	0	0	-	0.380	0.320	0.410	-	-	0	-	0.00%
2025-03-21	0.380	0.320	0.385	-	-	0	0	-	0.380	0.320	0.385	-	-	0	-	0.00%
2025-03-20	0.380	0.320	0.385	-	-	0	0	-	0.380	0.320	0.385	-	-	0	-	0.00%
2025-03-19	0.380	0.320	0.385	0.345	0.380	8,000	2,830	0.3538	0.380	0.320	0.385	0.345	0.380	8,000	0.3538	8.57%
2025-03-18	0.350	0.320	0.350	0.350	0.350	4,000	1,400	0.3500	0.350	0.320	0.350	0.350	0.350	4,000	0.3500	2.94%
2025-03-17	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2025-03-14	0.340	0.325	0.385	0.335	0.340	7,000	2,297	0.3281	0.340	0.325	0.385	0.335	0.340	7,000	0.3281	1.49%
2025-03-13	0.335	0.325	0.355	-	-	150	46	0.3067	0.335	0.325	0.355	-	-	150	0.3067	0.00%
2025-03-12	0.335	0.320	0.355	-	-	0	0	-	0.335	0.320	0.355	-	-	0	-	0.00%
2025-03-11	0.335	0.320	0.355	-	-	1,250	381	0.3048	0.335	0.320	0.355	-	-	1,250	0.3048	0.00%
2025-03-10	0.335	0.315	0.380	-	-	0	0	-	0.335	0.315	0.380	-	-	0	-	0.00%
2025-03-07	0.335	0.325	0.380	-	-	0	0	-	0.335	0.325	0.380	-	-	0	-	0.00%
2025-03-06	0.335	0.335	0.365	0.335	0.340	5,000	1,665	0.3330	0.335	0.335	0.365	0.335	0.340	5,000	0.3330	0.00%
2025-03-05	0.335	0.325	0.350	-	-	0	0	-	0.335	0.325	0.350	-	-	0	-	0.00%
2025-03-04	0.335	0.335	0.355	0.330	0.330	14,000	4,620	0.3300	0.335	0.335	0.355	0.330	0.330	14,000	0.3300	0.00%
2025-03-03	0.335	0.320	0.380	-	-	0	0	-	0.335	0.320	0.380	-	-	0	-	0.00%
2025-02-28	0.335	0.320	0.380	0.335	0.335	12,000	4,050	0.3375	0.335	0.320	0.380	0.335	0.335	12,000	0.3375	1.52%
2025-02-27	0.330	0.315	0.345	0.320	0.325	16,000	5,140	0.3213	0.330	0.315	0.345	0.320	0.325	16,000	0.3213	-8.33%
2025-02-26	0.360	0.325	0.370	0.320	0.360	24,000	8,210	0.3421	0.360	0.325	0.370	0.320	0.360	24,000	0.3421	-2.70%
2025-02-25	0.370	0.335	0.405	0.350	0.470	56,000	21,420	0.3825	0.370	0.335	0.405	0.350	0.470	56,000	0.3825	0.00%
2025-02-24	0.370	0.320	0.385	-	-	0	0	-	0.370	0.320	0.385	-	-	0	-	0.00%
2025-02-21	0.370	0.325	0.385	-	-	0	0	-	0.370	0.325	0.385	-	-	0	-	0.00%
2025-02-20	0.370	0.370	0.430	0.345	0.350	522,000	207,420	0.3974	0.370	0.370	0.430	0.345	0.350	522,000	0.3974	5.71%
2025-02-19	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2025-02-18	0.350	0.340	0.350	0.340	0.350	34,000	11,700	0.3441	0.350	0.340	0.350	0.340	0.350	34,000	0.3441	2.94%
2025-02-17	0.340	0.305	0.345	-	-	650	185	0.2846	0.340	0.305	0.345	-	-	650	0.2846	0.00%
2025-02-14	0.340	0.315	0.375	-	-	0	0	-	0.340	0.315	0.375	-	-	0	-	0.00%
2025-02-13	0.340	0.340	0.375	0.300	0.340	32,000	10,440	0.3263	0.340	0.340	0.375	0.300	0.340	32,000	0.3263	-9.33%
2025-02-12	0.375	0.340	0.380	-	-	0	0	-	0.375	0.340	0.380	-	-	0	-	-2.60%
2025-02-11	0.385	0.340	0.385	0.390	0.390	2,050	795	0.3878	0.385	0.340	0.385	0.390	0.390	2,050	0.3878	6.94%
2025-02-10	0.360	0.340	0.375	0.335	0.335	14,000	4,770	0.3407	0.360	0.340	0.375	0.335	0.335	14,000	0.3407	-12.20%
2025-02-07	0.410	0.335	0.490	-	-	250	90	0.3600	0.410	0.335	0.490	-	-	250	0.3600	0.00%
2025-02-06	0.410	0.330	0.455	-	-	0	0	-	0.410	0.330	0.455	-	-	0	-	0.00%
2025-02-05	0.410	0.330	-	-	-	0	0	-	0.410	0.330	-	-	-	0	-	0.00%
2025-02-04	0.410	0.330	0.445	-	-	0	0	-	0.410	0.330	0.445	-	-	0	-	0.00%
2025-02-03	0.410	0.330	0.410	-	-	0	0	-	0.410	0.330	0.410	-	-	0	-	0.00%
2025-01-28	0.410	0.330	-	-	-	0	0	-	0.410	0.330	-	-	-	0	-	0.00%
2025-01-27	0.410	0.330	0.460	-	-	0	0	-	0.410	0.330	0.460	-	-	0	-	0.00%
2025-01-24	0.410	0.315	0.430	-	-	0	0	-	0.410	0.315	0.430	-	-	0	-	0.00%
2025-01-23	0.410	0.310	0.455	-	-	0	0	-	0.410	0.310	0.455	-	-	0	-	0.00%
2025-01-22	0.410	0.335	0.460	0.385	0.420	116,000	46,490	0.4008	0.410	0.335	0.460	0.385	0.420	116,000	0.4008	2.50%
2025-01-21	0.400	0.330	0.405	0.370	0.400	28,000	10,420	0.3721	0.400	0.330	0.405	0.370	0.400	28,000	0.3721	8.11%
2025-01-20	0.370	0.370	0.400	0.370	0.370	4,000	1,480	0.3700	0.370	0.370	0.400	0.370	0.370	4,000	0.3700	0.00%
2025-01-17	0.370	0.320	0.400	-	-	0	0	-	0.370	0.320	0.400	-	-	0	-	0.00%
2025-01-16	0.370	0.370	0.400	0.355	0.360	32,000	11,470	0.3584	0.370	0.370	0.400	0.355	0.360	32,000	0.3584	0.00%
2025-01-15	0.370	0.355	0.400	0.370	0.370	8,000	2,960	0.3700	0.370	0.355	0.400	0.370	0.370	8,000	0.3700	2.78%
2025-01-14	0.360	0.360	0.395	-	-	0	0	-	0.360	0.360	0.395	-	-	0	-	0.00%
2025-01-13	0.360	0.340	0.395	-	-	0	0	-	0.360	0.340	0.395	-	-	0	-	0.00%
2025-01-10	0.360	0.355	0.405	0.360	0.370	88,000	32,220	0.3661	0.360	0.355	0.405	0.360	0.370	88,000	0.3661	-5.26%
2025-01-09	0.380	0.330	0.410	0.340	0.380	118,000	42,040	0.3563	0.380	0.330	0.410	0.340	0.380	118,000	0.3563	-5.00%
2025-01-08	0.400	0.360	0.410	-	-	0	0	-	0.400	0.360	0.410	-	-	0	-	0.00%
2025-01-07	0.400	0.380	0.405	0.400	0.400	2,000	800	0.4000	0.400	0.380	0.405	0.400	0.400	2,000	0.4000	5.26%
2025-01-06	0.380	0.330	0.405	0.315	0.380	60,000	20,800	0.3467	0.380	0.330	0.405	0.315	0.380	60,000	0.3467	-6.17%
2025-01-03	0.405	0.320	0.410	-	-	0	0	-	0.405	0.320	0.410	-	-	0	-	0.00%
2025-01-02	0.405	0.325	0.415	-	-	0	0	-	0.405	0.325	0.415	-	-	0	-	0.00%
2024-12-31	0.405	0.320	0.430	0.405	0.405	72,000	29,160	0.4050	0.405	0.320	0.430	0.405	0.405	72,000	0.4050	-1.22%
2024-12-30	0.410	0.375	0.430	0.360	0.430	218,000	86,520	0.3969	0.410	0.375	0.430	0.360	0.430	218,000	0.3969	10.81%
2024-12-27	0.370	0.360	0.405	0.370	0.380	20,250	7,597	0.3752	0.370	0.360	0.405	0.370	0.380	20,250	0.3752	15.63%
2024-12-24	0.320	0.290	0.335	0.320	0.325	8,000	2,570	0.3213	0.320	0.290	0.335	0.320	0.325	8,000	0.3213	-20.00%
2024-12-23	0.400	0.330	0.400	0.400	0.400	10,000	4,000	0.4000	0.400	0.330	0.400	0.400	0.400	10,000	0.4000	0.00%
2024-12-20	0.400	0.330	0.410	-	-	0	0	-	0.400	0.330	0.410	-	-	0	-	0.00%
2024-12-19	0.400	0.340	0.410	-	-	0	0	-	0.400	0.340	0.410	-	-	0	-	0.00%
2024-12-18	0.400	0.360	0.405	0.400	0.405	68,500	27,650	0.4036	0.400	0.360	0.405	0.400	0.405	68,500	0.4036	1.27%
2024-12-17	0.395	0.320	0.415	0.360	0.395	24,000	9,410	0.3921	0.395	0.320	0.415	0.360	0.395	24,000	0.3921	9.72%
2024-12-16	0.360	0.310	0.360	-	-	0	0	-	0.360	0.310	0.360	-	-	0	-	0.00%
2024-12-13	0.360	0.310	0.360	-	-	0	0	-	0.360	0.310	0.360	-	-	0	-	0.00%
2024-12-12	0.360	0.310	0.360	0.360	0.360	2,000	720	0.3600	0.360	0.310	0.360	0.360	0.360	2,000	0.3600	0.00%
2024-12-11	0.360	0.360	0.400	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	0.00%
2024-12-10	0.360	0.350	0.400	-	-	350	115	0.3286	0.360	0.350	0.400	-	-	350	0.3286	0.00%
2024-12-09	0.360	0.360	0.385	0.360	0.360	14,000	5,040	0.3600	0.360	0.360	0.385	0.360	0.360	14,000	0.3600	2.86%
2024-12-06	0.350	0.350	0.375	-	-	0	0	-	0.350	0.350	0.375	-	-	0	-	4.48%
2024-12-05	0.335	0.295	0.340	0.335	0.335	20,000	6,700	0.3350	0.335	0.295	0.340	0.335	0.335	20,000	0.3350	0.00%
2024-12-04	0.335	0.310	0.350	0.300	0.410	260,000	89,550	0.3444	0.335	0.310	0.350	0.300	0.410	260,000	0.3444	-9.46%
2024-12-03	0.370	0.250	0.420	-	-	0	0	-	0.370	0.250	0.420	-	-	0	-	0.00%
2024-12-02	0.370	0.310	0.415	-	-	0	0	-	0.370	0.310	0.415	-	-	0	-	0.00%
2024-11-29	0.370	0.320	0.370	0.370	0.370	2,000	740	0.3700	0.370	0.320	0.370	0.370	0.370	2,000	0.3700	-2.63%
2024-11-28	0.380	0.320	0.420	-	-	0	0	-	0.380	0.320	0.420	-	-	0	-	0.00%
2024-11-27	0.380	0.325	0.420	-	-	0	0	-	0.380	0.325	0.420	-	-	0	-	0.00%
2024-11-26	0.380	0.310	-	-	-	0	0	-	0.380	0.310	-	-	-	0	-	0.00%
2024-11-25	0.380	0.320	0.400	-	-	0	0	-	0.380	0.320	0.400	-	-	0	-	0.00%
2024-11-22	0.380	0.310	0.410	-	-	0	0	-	0.380	0.310	0.410	-	-	0	-	0.00%
2024-11-21	0.380	0.325	0.410	-	-	0	0	-	0.380	0.325	0.410	-	-	0	-	0.00%
2024-11-20	0.380	0.325	0.410	-	-	0	0	-	0.380	0.325	0.410	-	-	0	-	0.00%
2024-11-19	0.380	0.320	0.410	-	-	0	0	-	0.380	0.320	0.410	-	-	0	-	0.00%
2024-11-18	0.380	0.305	-	-	-	0	0	-	0.380	0.305	-	-	-	0	-	0.00%
2024-11-15	0.380	0.310	0.390	-	-	0	0	-	0.380	0.310	0.390	-	-	0	-	0.00%
2024-11-14	0.380	0.330	0.415	0.330	0.380	6,000	2,170	0.3617	0.380	0.330	0.415	0.330	0.380	6,000	0.3617	-5.00%
2024-11-13	0.400	0.315	0.450	0.400	0.400	4,000	1,633	0.4083	0.400	0.315	0.450	0.400	0.400	4,000	0.4083	0.00%
2024-11-12	0.400	0.315	0.400	-	-	1,800	729	0.4050	0.400	0.315	0.400	-	-	1,800	0.4050	0.00%
2024-11-11	0.400	0.320	0.410	-	-	0	0	-	0.400	0.320	0.410	-	-	0	-	0.00%
2024-11-08	0.400	0.315	0.420	-	-	0	0	-	0.400	0.315	0.420	-	-	0	-	0.00%
2024-11-07	0.400	0.330	0.420	-	-	0	0	-	0.400	0.330	0.420	-	-	0	-	0.00%
2024-11-06	0.400	0.250	0.400	-	-	0	0	-	0.400	0.250	0.400	-	-	0	-	0.00%
2024-11-05	0.400	0.310	0.420	0.400	0.400	2,000	800	0.4000	0.400	0.310	0.420	0.400	0.400	2,000	0.4000	0.00%
2024-11-04	0.400	0.325	0.425	-	-	0	0	-	0.400	0.325	0.425	-	-	0	-	0.00%
2024-11-01	0.400	0.310	0.420	0.400	0.400	16,000	6,260	0.3913	0.400	0.310	0.420	0.400	0.400	16,000	0.3913	8.11%
2024-10-31	0.370	0.305	0.390	-	-	500	170	0.3400	0.370	0.305	0.390	-	-	500	0.3400	0.00%
2024-10-30	0.370	0.300	0.390	-	-	0	0	-	0.370	0.300	0.390	-	-	0	-	0.00%
2024-10-29	0.370	0.370	0.380	-	-	0	0	-	0.370	0.370	0.380	-	-	0	-	0.00%
2024-10-28	0.370	0.305	0.390	-	-	0	0	-	0.370	0.305	0.390	-	-	0	-	0.00%
2024-10-25	0.370	0.305	0.390	-	-	0	0	-	0.370	0.305	0.390	-	-	0	-	0.00%
2024-10-24	0.370	0.315	0.390	-	-	0	0	-	0.370	0.315	0.390	-	-	0	-	0.00%
2024-10-23	0.370	0.290	0.390	0.330	0.370	8,000	2,880	0.3600	0.370	0.290	0.390	0.330	0.370	8,000	0.3600	12.12%
2024-10-22	0.330	0.330	0.370	0.330	0.330	64,000	21,120	0.3300	0.330	0.330	0.370	0.330	0.330	64,000	0.3300	0.00%
2024-10-21	0.330	0.275	0.330	-	-	0	0	-	0.330	0.275	0.330	-	-	0	-	0.00%
2024-10-18	0.330	0.305	0.330	0.325	0.330	6,000	1,960	0.3267	0.330	0.305	0.330	0.325	0.330	6,000	0.3267	3.13%
2024-10-17	0.320	0.310	0.325	-	-	0	0	-	0.320	0.310	0.325	-	-	0	-	0.00%
2024-10-16	0.320	0.320	0.325	0.305	0.325	10,000	3,180	0.3180	0.320	0.320	0.325	0.305	0.325	10,000	0.3180	0.00%
2024-10-15	0.320	0.315	0.325	0.320	0.355	10,000	3,350	0.3350	0.320	0.315	0.325	0.320	0.355	10,000	0.3350	-11.11%
2024-10-14	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	-2.70%
2024-10-10	0.370	0.325	0.370	-	-	0	0	-	0.370	0.325	0.370	-	-	0	-	0.00%
2024-10-09	0.370	0.325	0.370	-	-	0	0	-	0.370	0.325	0.370	-	-	0	-	0.00%
2024-10-08	0.370	0.310	0.370	-	-	0	0	-	0.370	0.310	0.370	-	-	0	-	-2.63%
2024-10-07	0.380	0.310	0.380	0.385	0.385	7,800	2,850	0.3654	0.380	0.310	0.380	0.385	0.385	7,800	0.3654	-1.30%
2024-10-04	0.385	0.340	0.390	0.385	0.385	24,000	9,240	0.3850	0.385	0.340	0.390	0.385	0.385	24,000	0.3850	-1.28%
2024-10-03	0.390	0.320	0.390	-	-	0	0	-	0.390	0.320	0.390	-	-	0	-	0.00%
2024-10-02	0.390	0.320	0.390	0.390	0.390	2,000	780	0.3900	0.390	0.320	0.390	0.390	0.390	2,000	0.3900	8.33%
2024-09-30	0.360	0.310	0.360	-	-	0	0	-	0.360	0.310	0.360	-	-	0	-	-1.37%
2024-09-27	0.365	0.300	0.375	-	-	0	0	-	0.365	0.300	0.375	-	-	0	-	0.00%
2024-09-26	0.365	-	0.380	-	-	0	0	-	0.365	-	0.380	-	-	0	-	0.00%
2024-09-25	0.365	0.300	0.370	0.365	0.365	20,000	7,300	0.3650	0.365	0.300	0.370	0.365	0.365	20,000	0.3650	0.00%
2024-09-24	0.365	0.250	0.380	-	-	0	0	-	0.365	0.250	0.380	-	-	0	-	0.00%
2024-09-23	0.365	0.260	0.380	-	-	0	0	-	0.365	0.260	0.380	-	-	0	-	0.00%
2024-09-20	0.365	0.275	0.370	0.340	0.365	54,000	19,010	0.3520	0.365	0.275	0.370	0.340	0.365	54,000	0.3520	5.80%
2024-09-19	0.345	0.265	0.400	0.295	0.345	4,000	1,280	0.3200	0.345	0.265	0.400	0.295	0.345	4,000	0.3200	16.95%
2024-09-17	0.295	0.255	0.295	0.290	0.295	20,000	5,830	0.2915	0.295	0.255	0.295	0.290	0.295	20,000	0.2915	0.00%
2024-09-16	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	0.00%
2024-09-13	0.295	0.260	0.305	-	-	0	0	-	0.295	0.260	0.305	-	-	0	-	0.00%
2024-09-12	0.295	0.260	0.310	-	-	0	0	-	0.295	0.260	0.310	-	-	0	-	0.00%
2024-09-11	0.295	0.260	0.310	-	-	0	0	-	0.295	0.260	0.310	-	-	0	-	0.00%
2024-09-10	0.295	0.260	0.310	-	-	0	0	-	0.295	0.260	0.310	-	-	0	-	0.00%
2024-09-09	0.295	0.250	0.300	0.250	0.295	92,000	25,760	0.2800	0.295	0.250	0.300	0.250	0.295	92,000	0.2800	-4.84%
2024-09-05	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2024-09-04	0.310	0.280	0.310	0.310	0.310	32,000	9,920	0.3100	0.310	0.280	0.310	0.310	0.310	32,000	0.3100	1.64%
2024-09-03	0.305	0.280	0.310	-	-	0	0	-	0.305	0.280	0.310	-	-	0	-	0.00%
2024-09-02	0.305	0.280	0.305	0.305	0.305	26,000	7,930	0.3050	0.305	0.280	0.305	0.305	0.305	26,000	0.3050	-1.61%
2024-08-30	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	-3.12%
2024-08-29	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2024-08-28	0.320	0.285	0.325	0.300	0.320	62,000	18,640	0.3006	0.320	0.285	0.325	0.300	0.320	62,000	0.3006	6.67%
2024-08-27	0.300	0.280	0.300	0.255	0.300	38,000	10,980	0.2889	0.300	0.280	0.300	0.255	0.300	38,000	0.2889	0.00%
2024-08-26	0.300	0.260	0.325	-	-	0	0	-	0.300	0.260	0.325	-	-	0	-	0.00%
2024-08-23	0.300	0.260	0.325	-	-	0	0	-	0.300	0.260	0.325	-	-	0	-	0.00%
2024-08-22	0.300	0.300	0.320	0.250	0.290	18,000	5,140	0.2856	0.300	0.300	0.320	0.250	0.290	18,000	0.2856	-1.64%
2024-08-21	0.305	0.290	0.305	0.300	0.305	902,000	272,770	0.3024	0.305	0.290	0.305	0.300	0.305	902,000	0.3024	0.00%
2024-08-20	0.305	0.270	0.310	-	-	0	0	-	0.305	0.270	0.310	-	-	0	-	0.00%
2024-08-19	0.305	0.290	0.305	0.290	0.315	136,000	40,170	0.2954	0.305	0.290	0.305	0.290	0.315	136,000	0.2954	-8.96%
2024-08-16	0.335	0.315	0.345	0.335	0.335	2,000	670	0.3350	0.335	0.315	0.345	0.335	0.335	2,000	0.3350	0.00%
2024-08-15	0.335	0.315	0.340	0.335	0.335	2,000	670	0.3350	0.335	0.315	0.340	0.335	0.335	2,000	0.3350	-1.47%
2024-08-14	0.340	0.315	0.340	0.310	0.340	44,300	14,707	0.3320	0.340	0.315	0.340	0.310	0.340	44,300	0.3320	0.00%
2024-08-13	0.340	0.320	0.345	0.310	0.395	1,448,600	545,080	0.3763	0.340	0.320	0.345	0.310	0.395	1,448,600	0.3763	-17.07%
2024-08-12	0.410	0.370	0.430	0.370	0.425	65,900	25,995	0.3945	0.410	0.370	0.430	0.370	0.425	65,900	0.3945	-1.20%
2024-08-09	0.415	0.395	0.430	-	-	0	0	-	0.415	0.395	0.430	-	-	0	-	-2.35%
2024-08-08	0.425	0.395	0.435	-	-	0	0	-	0.425	0.395	0.435	-	-	0	-	0.00%
2024-08-07	0.425	0.395	0.435	0.435	0.440	4,000	1,750	0.4375	0.425	0.395	0.435	0.435	0.440	4,000	0.4375	0.00%
2024-08-06	0.425	0.400	0.435	0.390	0.460	926,000	424,390	0.4583	0.425	0.400	0.435	0.390	0.460	926,000	0.4583	-5.56%
2024-08-05	0.450	0.370	0.465	0.450	0.450	6,000	2,760	0.4600	0.450	0.370	0.465	0.450	0.450	6,000	0.4600	-6.25%
2024-08-02	0.480	0.450	0.480	0.450	0.480	70,000	31,750	0.4536	0.480	0.450	0.480	0.450	0.480	70,000	0.4536	2.13%
2024-08-01	0.470	0.450	0.500	0.470	0.470	898,000	422,060	0.4700	0.470	0.450	0.500	0.470	0.470	898,000	0.4700	1.08%
2024-07-31	0.465	0.450	0.475	0.465	0.475	50,000	23,360	0.4672	0.465	0.450	0.475	0.465	0.475	50,000	0.4672	5.68%
2024-07-30	0.440	0.410	0.440	0.440	0.500	198,000	91,590	0.4626	0.440	0.410	0.440	0.440	0.500	198,000	0.4626	-13.73%
2024-07-29	0.510	0.475	0.560	-	-	0	0	-	0.510	0.475	0.560	-	-	0	-	0.00%
2024-07-26	0.510	0.475	0.530	0.510	0.530	896,000	463,060	0.5168	0.510	0.475	0.530	0.510	0.530	896,000	0.5168	0.00%
2024-07-25	0.510	0.475	0.540	-	-	0	0	-	0.510	0.475	0.540	-	-	0	-	0.00%
2024-07-24	0.510	0.475	0.510	-	-	0	0	-	0.510	0.475	0.510	-	-	0	-	-1.92%
2024-07-23	0.520	0.480	0.550	-	-	0	0	-	0.520	0.480	0.550	-	-	0	-	0.00%
2024-07-22	0.520	0.475	0.550	-	-	0	0	-	0.520	0.475	0.550	-	-	0	-	0.00%
2024-07-19	0.520	0.475	0.550	-	-	0	0	-	0.520	0.475	0.550	-	-	0	-	0.00%
2024-07-18	0.520	0.475	0.560	-	-	0	0	-	0.520	0.475	0.560	-	-	0	-	0.00%
2024-07-17	0.520	0.500	0.550	0.510	0.530	1,376,250	717,675	0.5215	0.520	0.500	0.550	0.510	0.530	1,376,250	0.5215	4.00%
2024-07-16	0.500	0.480	0.570	-	-	1,240,000	620,000	0.5000	0.500	0.480	0.570	-	-	1,240,000	0.5000	0.00%
2024-07-15	0.500	0.475	0.580	-	-	0	0	-	0.500	0.475	0.580	-	-	0	-	0.00%
2024-07-12	0.500	0.475	0.530	-	-	0	0	-	0.500	0.475	0.530	-	-	0	-	0.00%
2024-07-11	0.500	0.500	0.520	0.480	0.480	4,000	1,865	0.4663	0.500	0.500	0.520	0.480	0.480	4,000	0.4663	0.00%
2024-07-10	0.500	0.475	0.500	0.510	0.510	896,000	456,960	0.5100	0.500	0.475	0.500	0.510	0.510	896,000	0.5100	-3.85%
2024-07-09	0.520	0.480	0.570	-	-	0	0	-	0.520	0.480	0.570	-	-	0	-	0.00%
2024-07-08	0.520	0.475	0.570	-	-	0	0	-	0.520	0.475	0.570	-	-	0	-	0.00%
2024-07-05	0.520	0.475	0.520	-	-	0	0	-	0.520	0.475	0.520	-	-	0	-	0.00%
2024-07-04	0.520	0.475	0.530	0.465	0.520	50,000	24,530	0.4906	0.520	0.475	0.530	0.465	0.520	50,000	0.4906	-1.89%
2024-07-03	0.530	0.480	0.540	-	-	0	0	-	0.530	0.480	0.540	-	-	0	-	0.00%
2024-07-02	0.530	0.480	0.540	-	-	0	0	-	0.530	0.480	0.540	-	-	0	-	0.00%
2024-06-28	0.530	0.490	0.540	-	-	0	0	-	0.530	0.490	0.540	-	-	0	-	0.00%
2024-06-27	0.530	0.495	0.540	-	-	0	0	-	0.530	0.495	0.540	-	-	0	-	0.00%
2024-06-26	0.530	0.490	0.530	-	-	0	0	-	0.530	0.490	0.530	-	-	0	-	-1.85%
2024-06-25	0.540	0.490	0.540	-	-	0	0	-	0.540	0.490	0.540	-	-	0	-	0.00%
2024-06-24	0.540	0.500	0.540	0.465	0.540	981,150	494,947	0.5045	0.540	0.500	0.540	0.465	0.540	981,150	0.5045	3.85%
2024-06-21	0.520	0.500	0.560	-	-	0	0	-	0.520	0.500	0.560	-	-	0	-	0.00%
2024-06-20	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	-1.89%
2024-06-19	0.530	0.510	0.530	0.485	0.530	50,000	25,230	0.5046	0.530	0.510	0.530	0.485	0.530	50,000	0.5046	-1.85%
2024-06-18	0.540	0.510	0.560	-	-	0	0	-	0.540	0.510	0.560	-	-	0	-	0.00%
2024-06-17	0.540	0.520	0.560	0.540	0.540	896,000	483,840	0.5400	0.540	0.520	0.560	0.540	0.540	896,000	0.5400	0.00%
2024-06-14	0.540	0.510	0.550	-	-	0	0	-	0.540	0.510	0.550	-	-	0	-	0.00%
2024-06-13	0.540	0.510	0.550	0.540	0.540	460,000	248,400	0.5400	0.540	0.510	0.550	0.540	0.540	460,000	0.5400	-1.82%
2024-06-12	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2024-06-11	0.550	0.510	0.550	0.530	0.550	26,000	13,860	0.5331	0.550	0.510	0.550	0.530	0.550	26,000	0.5331	7.84%
2024-06-07	0.510	0.495	0.530	-	-	1,500	720	0.4800	0.510	0.495	0.530	-	-	1,500	0.4800	0.00%
2024-06-06	0.510	0.490	0.510	0.510	0.530	914,000	467,860	0.5119	0.510	0.490	0.510	0.510	0.530	914,000	0.5119	-1.92%
2024-06-05	0.520	0.495	0.540	-	-	0	0	-	0.520	0.495	0.540	-	-	0	-	0.00%
2024-06-04	0.520	0.495	0.540	-	-	0	0	-	0.520	0.495	0.540	-	-	0	-	0.00%
2024-06-03	0.520	0.495	0.540	-	-	0	0	-	0.520	0.495	0.540	-	-	0	-	0.00%
2024-05-31	0.520	0.495	0.540	-	-	0	0	-	0.520	0.495	0.540	-	-	0	-	0.00%
2024-05-30	0.520	0.495	0.520	-	-	0	0	-	0.520	0.495	0.520	-	-	0	-	0.00%
2024-05-29	0.520	0.500	0.530	0.485	0.520	958,000	496,540	0.5183	0.520	0.500	0.530	0.485	0.520	958,000	0.5183	0.00%
2024-05-28	0.520	0.500	0.530	-	-	2,000	1,020	0.5100	0.520	0.500	0.530	-	-	2,000	0.5100	0.00%
2024-05-27	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2024-05-24	0.520	0.510	0.540	0.520	0.520	190,000	98,800	0.5200	0.520	0.510	0.540	0.520	0.520	190,000	0.5200	0.00%
2024-05-23	0.520	0.510	0.540	0.510	0.530	956,000	490,120	0.5127	0.520	0.510	0.540	0.510	0.530	956,000	0.5127	1.96%
2024-05-22	0.510	0.500	0.540	0.510	0.530	118,000	60,540	0.5131	0.510	0.500	0.540	0.510	0.530	118,000	0.5131	-5.56%
2024-05-21	0.540	0.520	0.570	0.540	0.540	44,000	23,760	0.5400	0.540	0.520	0.570	0.540	0.540	44,000	0.5400	-1.82%
2024-05-20	0.550	0.520	0.580	0.510	0.550	82,000	42,940	0.5237	0.550	0.520	0.580	0.510	0.550	82,000	0.5237	-5.17%
2024-05-17	0.580	0.540	0.580	0.570	0.590	984,000	573,060	0.5824	0.580	0.540	0.580	0.570	0.590	984,000	0.5824	-3.33%
2024-05-16	0.600	0.520	0.600	0.510	0.600	158,000	83,420	0.5280	0.600	0.520	0.600	0.510	0.600	158,000	0.5280	9.09%
2024-05-14	0.550	0.550	0.580	-	-	0	0	-	0.550	0.550	0.580	-	-	0	-	3.77%
2024-05-13	0.530	0.520	0.600	0.530	0.530	32,000	16,960	0.5300	0.530	0.520	0.600	0.530	0.530	32,000	0.5300	-7.02%
2024-05-10	0.570	0.550	0.570	0.550	0.600	78,000	44,160	0.5662	0.570	0.550	0.570	0.550	0.600	78,000	0.5662	3.64%
2024-05-09	0.550	0.530	0.580	-	-	0	0	-	0.550	0.530	0.580	-	-	0	-	0.00%
2024-05-08	0.550	0.550	0.580	0.540	0.540	30,000	16,200	0.5400	0.550	0.550	0.580	0.540	0.540	30,000	0.5400	0.00%
2024-05-07	0.550	0.530	0.560	0.550	0.550	896,000	492,800	0.5500	0.550	0.530	0.560	0.550	0.550	896,000	0.5500	-5.17%
2024-05-06	0.580	0.510	0.580	0.570	0.580	30,000	17,180	0.5727	0.580	0.510	0.580	0.570	0.580	30,000	0.5727	5.45%
2024-05-03	0.550	0.510	0.570	0.540	0.550	896,000	491,820	0.5489	0.550	0.510	0.570	0.540	0.550	896,000	0.5489	-1.79%
2024-05-02	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	-1.75%
2024-04-30	0.570	0.510	0.570	0.520	0.570	16,000	8,580	0.5363	0.570	0.510	0.570	0.520	0.570	16,000	0.5363	3.64%
2024-04-29	0.550	0.510	0.560	0.550	0.550	30,000	16,500	0.5500	0.550	0.510	0.560	0.550	0.550	30,000	0.5500	0.00%
2024-04-26	0.550	0.500	0.550	0.500	0.550	15,000	7,660	0.5107	0.550	0.500	0.550	0.500	0.550	15,000	0.5107	7.84%
2024-04-25	0.510	0.500	0.530	0.510	0.530	898,000	475,900	0.5300	0.510	0.500	0.530	0.510	0.530	898,000	0.5300	-5.56%
2024-04-24	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	-3.57%
2024-04-23	0.560	0.500	0.560	0.500	0.560	8,000	4,280	0.5350	0.560	0.500	0.560	0.500	0.560	8,000	0.5350	3.70%
2024-04-22	0.540	0.500	0.520	0.500	0.540	43,000	21,650	0.5035	0.540	0.500	0.520	0.500	0.540	43,000	0.5035	0.00%
2024-04-19	0.540	0.500	0.560	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2024-04-18	0.540	0.500	0.580	-	-	0	0	-	0.540	0.500	0.580	-	-	0	-	0.00%
2024-04-17	0.540	0.500	0.570	0.495	0.550	912,350	489,271	0.5363	0.540	0.500	0.570	0.495	0.550	912,350	0.5363	3.85%
2024-04-16	0.520	0.495	0.580	-	-	0	0	-	0.520	0.495	0.580	-	-	0	-	0.00%
2024-04-15	0.520	0.500	0.580	-	-	0	0	-	0.520	0.500	0.580	-	-	0	-	0.00%
2024-04-12	0.520	0.500	0.550	-	-	0	0	-	0.520	0.500	0.550	-	-	0	-	0.00%
2024-04-11	0.520	0.520	0.570	0.500	0.550	114,000	59,300	0.5202	0.520	0.520	0.570	0.500	0.550	114,000	0.5202	-8.77%
2024-04-10	0.570	0.500	0.570	0.530	0.570	940,000	498,540	0.5304	0.570	0.500	0.570	0.530	0.570	940,000	0.5304	5.56%
2024-04-09	0.540	0.500	0.570	-	-	0	0	-	0.540	0.500	0.570	-	-	0	-	0.00%
2024-04-08	0.540	0.510	0.540	0.500	0.540	198,000	101,340	0.5118	0.540	0.510	0.540	0.500	0.540	198,000	0.5118	-1.82%
2024-04-05	0.550	0.510	0.570	0.510	0.550	4,000	2,120	0.5300	0.550	0.510	0.570	0.510	0.550	4,000	0.5300	-5.17%
2024-04-03	0.580	0.500	0.580	0.530	0.580	178,000	98,220	0.5518	0.580	0.500	0.580	0.530	0.580	178,000	0.5518	9.43%
2024-04-02	0.530	0.510	0.530	0.530	0.540	14,000	7,520	0.5371	0.530	0.510	0.530	0.530	0.540	14,000	0.5371	-7.02%
2024-03-28	0.570	0.530	0.580	0.570	0.580	896,000	515,500	0.5753	0.570	0.530	0.580	0.570	0.580	896,000	0.5753	0.00%
2024-03-27	0.570	0.530	0.570	0.500	0.590	5,226,430	2,986,996	0.5715	0.570	0.530	0.570	0.500	0.590	5,226,430	0.5715	7.55%
2024-03-26	0.530	0.500	0.550	-	-	0	0	-	0.530	0.500	0.550	-	-	0	-	0.00%
2024-03-25	0.530	0.510	0.560	0.530	0.560	926,000	503,100	0.5433	0.530	0.510	0.560	0.530	0.560	926,000	0.5433	6.00%
2024-03-22	0.500	0.490	0.520	-	-	0	0	-	0.500	0.490	0.520	-	-	0	-	0.00%
2024-03-21	0.500	0.490	0.530	-	-	0	0	-	0.500	0.490	0.530	-	-	0	-	0.00%
2024-03-20	0.500	0.500	0.530	0.490	0.490	2,000	980	0.4900	0.500	0.500	0.530	0.490	0.490	2,000	0.4900	-5.66%
2024-03-19	0.530	0.490	0.530	-	-	0	0	-	0.530	0.490	0.530	-	-	0	-	0.00%
2024-03-18	0.530	0.485	0.530	-	-	0	0	-	0.530	0.485	0.530	-	-	0	-	0.00%
2024-03-15	0.530	0.490	0.540	0.485	0.550	920,000	491,500	0.5342	0.530	0.490	0.540	0.485	0.550	920,000	0.5342	1.92%
2024-03-14	0.520	0.485	0.560	-	-	0	0	-	0.520	0.485	0.560	-	-	0	-	0.00%
2024-03-13	0.520	0.485	0.530	-	-	0	0	-	0.520	0.485	0.530	-	-	0	-	0.00%
2024-03-12	0.520	0.490	0.520	0.520	0.540	903,000	469,670	0.5201	0.520	0.490	0.520	0.520	0.540	903,000	0.5201	4.00%
2024-03-11	0.500	0.475	0.520	-	-	0	0	-	0.500	0.475	0.520	-	-	0	-	0.00%
2024-03-08	0.500	0.480	0.520	0.485	0.500	24,388	11,948	0.4899	0.500	0.480	0.520	0.485	0.500	24,388	0.4899	-5.66%
2024-03-07	0.530	0.485	0.530	0.530	0.530	4,000	2,120	0.5300	0.530	0.485	0.530	0.530	0.530	4,000	0.5300	3.92%
2024-03-06	0.510	0.470	0.530	-	-	0	0	-	0.510	0.470	0.530	-	-	0	-	0.00%
2024-03-05	0.510	0.490	0.520	0.490	0.510	900,000	452,760	0.5031	0.510	0.490	0.520	0.490	0.510	900,000	0.5031	0.00%
2024-03-04	0.510	0.465	0.530	-	-	0	0	-	0.510	0.465	0.530	-	-	0	-	0.00%
2024-03-01	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	-1.92%
2024-02-29	0.520	0.465	0.520	0.475	0.520	30,000	15,130	0.5043	0.520	0.465	0.520	0.475	0.520	30,000	0.5043	-3.70%
2024-02-28	0.540	0.490	0.540	-	-	0	0	-	0.540	0.490	0.540	-	-	0	-	0.00%
2024-02-27	0.540	0.495	0.540	-	-	0	0	-	0.540	0.495	0.540	-	-	0	-	0.00%
2024-02-26	0.540	0.495	0.570	0.540	0.550	896,000	484,700	0.5410	0.540	0.495	0.570	0.540	0.550	896,000	0.5410	-5.26%
2024-02-23	0.570	0.490	0.570	-	-	0	0	-	0.570	0.490	0.570	-	-	0	-	-1.72%
2024-02-22	0.580	0.490	0.580	0.500	0.580	22,000	11,200	0.5091	0.580	0.490	0.580	0.500	0.580	22,000	0.5091	9.43%
2024-02-21	0.530	0.485	0.540	-	-	0	0	-	0.530	0.485	0.540	-	-	0	-	0.00%
2024-02-20	0.530	0.480	0.540	-	-	0	0	-	0.530	0.480	0.540	-	-	0	-	0.00%
2024-02-19	0.530	0.480	0.580	-	-	0	0	-	0.530	0.480	0.580	-	-	0	-	0.00%
2024-02-16	0.530	0.495	0.570	0.520	0.530	6,000	3,140	0.5233	0.530	0.495	0.570	0.520	0.530	6,000	0.5233	0.00%
2024-02-15	0.530	0.490	0.530	-	-	0	0	-	0.530	0.490	0.530	-	-	0	-	-1.85%
2024-02-14	0.540	0.500	0.540	0.480	0.540	22,000	11,380	0.5173	0.540	0.500	0.540	0.480	0.540	22,000	0.5173	0.00%
2024-02-09	0.540	0.480	0.540	-	-	0	0	-	0.540	0.480	0.540	-	-	0	-	0.00%
2024-02-08	0.540	0.540	0.550	0.520	0.520	6,000	3,120	0.5200	0.540	0.540	0.550	0.520	0.520	6,000	0.5200	0.00%
2024-02-07	0.540	0.510	0.560	0.510	0.570	34,000	19,060	0.5606	0.540	0.510	0.560	0.510	0.570	34,000	0.5606	-5.26%
2024-02-06	0.570	0.490	0.570	0.570	0.570	896,000	510,720	0.5700	0.570	0.490	0.570	0.570	0.570	896,000	0.5700	1.79%
2024-02-05	0.560	0.495	0.560	-	-	0	0	-	0.560	0.495	0.560	-	-	0	-	0.00%
2024-02-02	0.560	0.495	0.560	0.490	0.560	90,000	45,710	0.5079	0.560	0.495	0.560	0.490	0.560	90,000	0.5079	0.00%
2024-02-01	0.560	0.520	0.560	0.560	0.570	16,000	8,980	0.5613	0.560	0.520	0.560	0.560	0.570	16,000	0.5613	-1.75%
2024-01-31	0.570	0.540	0.580	-	-	0	0	-	0.570	0.540	0.580	-	-	0	-	0.00%
2024-01-30	0.570	0.570	0.580	0.540	0.550	74,000	40,080	0.5416	0.570	0.570	0.580	0.540	0.550	74,000	0.5416	-5.00%
2024-01-29	0.600	0.550	0.600	0.530	0.600	1,114,600	643,112	0.5770	0.600	0.550	0.600	0.530	0.600	1,114,600	0.5770	5.26%
2024-01-26	0.570	0.530	0.600	0.570	0.570	14,000	7,980	0.5700	0.570	0.530	0.600	0.570	0.570	14,000	0.5700	0.00%
2024-01-25	0.570	0.560	0.570	0.560	0.570	70,000	39,600	0.5657	0.570	0.560	0.570	0.560	0.570	70,000	0.5657	-1.72%
2024-01-24	0.580	0.570	0.580	0.560	0.580	32,000	18,400	0.5750	0.580	0.570	0.580	0.560	0.580	32,000	0.5750	-6.45%
2024-01-23	0.620	0.520	0.630	0.620	0.640	128,000	81,040	0.6331	0.620	0.520	0.630	0.620	0.640	128,000	0.6331	-3.12%
2024-01-22	0.640	0.640	0.650	0.640	0.650	36,000	23,180	0.6439	0.640	0.640	0.650	0.640	0.650	36,000	0.6439	0.00%
2024-01-19	0.640	0.640	0.670	0.640	0.650	900,000	584,960	0.6500	0.640	0.640	0.670	0.640	0.650	900,000	0.6500	-1.54%
2024-01-18	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	-1.52%
2024-01-17	0.660	0.590	0.670	0.600	0.640	79,050	48,308	0.6111	0.660	0.590	0.670	0.600	0.640	79,050	0.6111	-5.71%
2024-01-16	0.700	0.650	0.700	0.640	0.700	16,000	10,460	0.6538	0.700	0.650	0.700	0.640	0.700	16,000	0.6538	0.00%
2024-01-15	0.700	0.700	0.720	-	-	0	0	-	0.700	0.700	0.720	-	-	0	-	0.00%
2024-01-12	0.700	0.630	0.720	0.670	0.710	913,750	621,372	0.6800	0.700	0.630	0.720	0.670	0.710	913,750	0.6800	-2.78%
2024-01-11	0.720	0.660	0.750	-	-	1,800	1,296	0.7200	0.720	0.660	0.750	-	-	1,800	0.7200	0.00%
2024-01-10	0.720	0.680	0.810	-	-	1,000	650	0.6500	0.720	0.680	0.810	-	-	1,000	0.6500	0.00%
2024-01-09	0.720	0.700	0.770	0.690	0.790	62,000	44,620	0.7197	0.720	0.700	0.770	0.690	0.790	62,000	0.7197	-13.25%
2024-01-08	0.830	0.720	0.830	0.730	0.830	32,000	24,180	0.7556	0.830	0.720	0.830	0.730	0.830	32,000	0.7556	3.75%
2024-01-05	0.800	0.670	0.800	0.710	0.800	14,000	10,180	0.7271	0.800	0.670	0.800	0.710	0.800	14,000	0.7271	12.68%
2024-01-04	0.710	0.690	0.750	0.680	0.750	926,000	642,980	0.6944	0.710	0.690	0.750	0.680	0.750	926,000	0.6944	-2.74%
2024-01-03	0.730	0.660	0.760	0.730	0.730	8,000	5,840	0.7300	0.730	0.660	0.760	0.730	0.730	8,000	0.7300	-1.35%
2024-01-02	0.740	0.670	0.740	-	-	0	0	-	0.740	0.670	0.740	-	-	0	-	0.00%
2023-12-29	0.740	0.680	0.740	0.700	0.770	56,000	40,980	0.7318	0.740	0.680	0.740	0.700	0.770	56,000	0.7318	-1.33%
2023-12-28	0.750	0.740	0.760	0.700	0.700	20,000	14,000	0.7000	0.750	0.740	0.760	0.700	0.700	20,000	0.7000	-3.85%
2023-12-27	0.780	0.740	0.790	0.720	0.860	36,000	27,780	0.7717	0.780	0.740	0.790	0.720	0.860	36,000	0.7717	-6.02%
2023-12-22	0.830	0.730	0.840	0.740	0.840	458,000	352,240	0.7691	0.830	0.730	0.840	0.740	0.840	458,000	0.7691	2.47%
2023-12-21	0.810	0.730	0.810	-	-	0	0	-	0.810	0.730	0.810	-	-	0	-	-1.22%
2023-12-20	0.820	0.730	0.820	0.640	0.830	58,000	38,950	0.6716	0.820	0.730	0.820	0.640	0.830	58,000	0.6716	12.33%
2023-12-19	0.730	0.700	0.770	0.700	0.760	46,000	33,440	0.7270	0.730	0.700	0.770	0.700	0.760	46,000	0.7270	-13.10%
2023-12-18	0.840	0.830	0.840	0.840	0.870	714,000	608,420	0.8521	0.840	0.830	0.840	0.840	0.870	714,000	0.8521	-9.68%
2023-12-15	0.930	0.840	0.940	0.870	0.930	8,000	7,080	0.8850	0.930	0.840	0.940	0.870	0.930	8,000	0.8850	-2.11%
2023-12-14	0.950	0.820	0.950	0.950	0.950	2,000	1,900	0.9500	0.950	0.820	0.950	0.950	0.950	2,000	0.9500	9.20%
2023-12-13	0.870	0.820	0.870	0.850	0.870	392,000	337,120	0.8600	0.870	0.820	0.870	0.850	0.870	392,000	0.8600	-5.43%
2023-12-12	0.920	0.840	0.930	0.850	1.070	456,000	391,920	0.8595	0.920	0.840	0.930	0.850	1.070	456,000	0.8595	-2.13%
2023-12-11	0.940	0.750	0.940	0.740	0.940	394,000	299,060	0.7590	0.940	0.750	0.940	0.740	0.940	394,000	0.7590	17.50%
2023-12-08	0.800	0.760	0.830	0.760	0.800	262,000	199,200	0.7603	0.800	0.760	0.830	0.760	0.800	262,000	0.7603	0.00%
2023-12-07	0.800	0.750	0.840	-	-	0	0	-	0.800	0.750	0.840	-	-	0	-	0.00%
2023-12-06	0.800	0.750	0.810	0.740	0.800	24,000	18,060	0.7525	0.800	0.750	0.810	0.740	0.800	24,000	0.7525	0.00%
2023-12-05	0.800	0.750	0.810	0.800	0.800	4,000	3,120	0.7800	0.800	0.750	0.810	0.800	0.800	4,000	0.7800	0.00%
2023-12-04	0.800	0.760	0.830	-	-	0	0	-	0.800	0.760	0.830	-	-	0	-	0.00%
2023-12-01	0.800	0.800	0.830	0.800	0.800	18,750	14,970	0.7984	0.800	0.800	0.830	0.800	0.800	18,750	0.7984	0.00%
2023-11-30	0.800	0.790	0.830	0.800	0.820	20,000	16,160	0.8080	0.800	0.790	0.830	0.800	0.820	20,000	0.8080	0.00%
2023-11-29	0.800	0.800	0.820	0.800	0.800	3,000	2,370	0.7900	0.800	0.800	0.820	0.800	0.800	3,000	0.7900	-3.61%
2023-11-28	0.830	0.810	0.820	-	-	0	0	-	0.830	0.810	0.820	-	-	0	-	0.00%
2023-11-27	0.830	0.800	0.820	0.800	0.830	574,000	474,700	0.8270	0.830	0.800	0.820	0.800	0.830	574,000	0.8270	-2.35%
2023-11-24	0.850	0.810	0.840	0.840	0.850	10,000	8,420	0.8420	0.850	0.810	0.840	0.840	0.850	10,000	0.8420	0.00%
2023-11-23	0.850	0.810	0.850	-	-	0	0	-	0.850	0.810	0.850	-	-	0	-	-1.16%
2023-11-22	0.860	0.810	0.850	0.820	0.860	192,000	159,420	0.8303	0.860	0.810	0.850	0.820	0.860	192,000	0.8303	-10.42%
2023-11-21	0.960	0.820	0.960	-	-	0	0	-	0.960	0.820	0.960	-	-	0	-	0.00%
2023-11-20	0.960	0.840	0.960	-	-	0	0	-	0.960	0.840	0.960	-	-	0	-	0.00%
2023-11-17	0.960	0.840	0.960	0.860	0.960	408,000	351,480	0.8615	0.960	0.840	0.960	0.860	0.960	408,000	0.8615	0.00%
2023-11-16	0.960	0.830	0.970	0.830	0.960	35,796	30,198	0.8436	0.960	0.830	0.970	0.830	0.960	35,796	0.8436	5.49%
2023-11-15	0.910	0.830	0.920	0.820	0.820	6,000	4,920	0.8200	0.910	0.830	0.920	0.820	0.820	6,000	0.8200	5.81%
2023-11-14	0.860	0.830	0.860	-	-	0	0	-	0.860	0.830	0.860	-	-	0	-	-6.52%
2023-11-13	0.920	0.840	0.920	-	-	0	0	-	0.920	0.840	0.920	-	-	0	-	0.00%
2023-11-10	0.920	0.830	0.920	0.820	0.920	16,000	13,640	0.8525	0.920	0.830	0.920	0.820	0.920	16,000	0.8525	0.00%
2023-11-09	0.920	0.810	0.960	0.830	0.920	30,663	26,790	0.8737	0.920	0.810	0.960	0.830	0.920	30,663	0.8737	6.98%
2023-11-08	0.860	0.820	0.860	0.860	0.880	836,000	719,400	0.8605	0.860	0.820	0.860	0.860	0.880	836,000	0.8605	-1.15%
2023-11-07	0.870	0.810	0.870	0.840	0.870	650,000	548,820	0.8443	0.870	0.810	0.870	0.840	0.870	650,000	0.8443	0.00%
2023-11-06	0.870	0.790	0.870	0.810	0.870	68,000	55,200	0.8118	0.870	0.790	0.870	0.810	0.870	68,000	0.8118	0.00%
2023-11-03	0.870	0.810	0.870	0.860	0.870	742,000	638,140	0.8600	0.870	0.810	0.870	0.860	0.870	742,000	0.8600	0.00%
2023-11-02	0.870	0.800	0.870	0.770	0.880	78,000	66,180	0.8485	0.870	0.800	0.870	0.770	0.880	78,000	0.8485	2.35%
2023-11-01	0.850	0.770	0.850	0.780	0.850	50,278	39,342	0.7825	0.850	0.770	0.850	0.780	0.850	50,278	0.7825	-1.16%
2023-10-31	0.860	0.810	0.860	-	-	0	0	-	0.860	0.810	0.860	-	-	0	-	0.00%
2023-10-30	0.860	0.800	0.860	0.860	0.860	10,500	9,005	0.8576	0.860	0.800	0.860	0.860	0.860	10,500	0.8576	-1.15%
2023-10-27	0.870	0.800	0.870	0.770	0.870	30,000	24,000	0.8000	0.870	0.800	0.870	0.770	0.870	30,000	0.8000	0.00%
2023-10-26	0.870	0.790	0.870	0.800	0.880	120,000	98,580	0.8215	0.870	0.790	0.870	0.800	0.880	120,000	0.8215	0.00%
2023-10-25	0.870	0.780	0.870	0.780	0.870	226,000	189,740	0.8396	0.870	0.780	0.870	0.780	0.870	226,000	0.8396	3.57%
2023-10-24	0.840	0.800	0.840	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	-1.18%
2023-10-20	0.850	0.800	0.850	0.830	0.850	14,000	11,660	0.8329	0.850	0.800	0.850	0.830	0.850	14,000	0.8329	2.41%
2023-10-19	0.830	0.780	0.830	0.760	0.830	170,000	138,380	0.8140	0.830	0.780	0.830	0.760	0.830	170,000	0.8140	0.00%
2023-10-18	0.830	0.740	0.830	0.740	0.830	194,000	149,060	0.7684	0.830	0.740	0.830	0.740	0.830	194,000	0.7684	7.79%
2023-10-17	0.770	0.740	0.770	0.720	0.770	118,000	86,840	0.7359	0.770	0.740	0.770	0.720	0.770	118,000	0.7359	1.32%
2023-10-16	0.760	0.710	0.760	0.710	0.770	1,016,000	755,840	0.7439	0.760	0.710	0.760	0.710	0.770	1,016,000	0.7439	8.57%
2023-10-13	0.700	0.650	0.770	-	-	0	0	-	0.700	0.650	0.770	-	-	0	-	0.00%
2023-10-12	0.700	0.650	0.720	-	-	0	0	-	0.700	0.650	0.720	-	-	0	-	0.00%
2023-10-11	0.700	0.650	0.710	0.700	0.700	178,000	124,600	0.7000	0.700	0.650	0.710	0.700	0.700	178,000	0.7000	-2.78%
2023-10-10	0.720	0.660	0.730	0.660	0.750	30,000	21,840	0.7280	0.720	0.660	0.730	0.660	0.750	30,000	0.7280	-5.26%
2023-10-09	0.760	0.690	0.730	0.680	0.790	825,464	586,939	0.7110	0.760	0.690	0.730	0.680	0.790	825,464	0.7110	-6.17%
2023-10-06	0.810	0.580	0.800	0.600	0.820	210,000	139,440	0.6640	0.810	0.580	0.800	0.600	0.820	210,000	0.6640	26.56%
2023-10-05	0.640	0.590	0.640	0.640	0.670	38,000	24,860	0.6542	0.640	0.590	0.640	0.640	0.670	38,000	0.6542	-4.48%
2023-10-04	0.670	0.580	0.670	0.650	0.670	6,000	3,940	0.6567	0.670	0.580	0.670	0.650	0.670	6,000	0.6567	8.06%
2023-10-03	0.620	0.590	0.650	0.570	0.620	30,000	17,460	0.5820	0.620	0.590	0.650	0.570	0.620	30,000	0.5820	-4.62%
2023-09-29	0.650	0.560	0.650	-	-	0	0	-	0.650	0.560	0.650	-	-	0	-	0.00%
2023-09-28	0.650	0.600	0.670	0.650	0.650	746,000	484,900	0.6500	0.650	0.600	0.670	0.650	0.650	746,000	0.6500	0.00%
2023-09-27	0.650	0.600	0.660	0.650	0.650	32,000	20,800	0.6500	0.650	0.600	0.660	0.650	0.650	32,000	0.6500	0.00%
2023-09-26	0.650	0.610	0.650	0.600	0.650	124,000	79,380	0.6402	0.650	0.610	0.650	0.600	0.650	124,000	0.6402	8.33%
2023-09-25	0.600	0.570	0.630	0.550	0.600	92,000	51,200	0.5565	0.600	0.570	0.630	0.550	0.600	92,000	0.5565	1.69%
2023-09-22	0.590	0.570	0.650	0.510	0.600	152,000	86,040	0.5661	0.590	0.570	0.650	0.510	0.600	152,000	0.5661	-4.84%
2023-09-21	0.620	0.590	0.620	0.620	0.620	10,000	6,200	0.6200	0.620	0.590	0.620	0.620	0.620	10,000	0.6200	-3.12%
2023-09-20	0.640	0.590	0.640	0.560	0.640	85,000	49,740	0.5852	0.640	0.590	0.640	0.560	0.640	85,000	0.5852	6.67%
2023-09-19	0.600	0.560	0.650	0.550	0.600	58,000	32,540	0.5610	0.600	0.560	0.650	0.550	0.600	58,000	0.5610	7.14%
2023-09-18	0.560	0.560	0.650	0.560	0.590	24,000	13,720	0.5717	0.560	0.560	0.650	0.560	0.590	24,000	0.5717	-11.11%
2023-09-15	0.630	0.590	0.680	0.560	0.660	84,000	50,960	0.6067	0.630	0.590	0.680	0.560	0.660	84,000	0.6067	6.78%
2023-09-14	0.590	0.570	0.610	0.550	0.610	29,914	16,847	0.5632	0.590	0.570	0.610	0.550	0.610	29,914	0.5632	0.00%
2023-09-13	0.590	0.580	0.590	0.560	0.590	120,000	69,460	0.5788	0.590	0.580	0.590	0.560	0.590	120,000	0.5788	-7.81%
2023-09-12	0.640	0.610	0.640	0.610	0.640	80,000	49,400	0.6175	0.640	0.610	0.640	0.610	0.640	80,000	0.6175	0.00%
2023-09-11	0.640	0.620	0.640	0.580	0.650	941,900	605,984	0.6434	0.640	0.620	0.640	0.580	0.650	941,900	0.6434	-5.88%
2023-09-07	0.680	0.680	0.690	0.680	0.970	1,301,000	1,012,480	0.7782	0.680	0.680	0.690	0.680	0.970	1,301,000	0.7782	-72.69%
2023-09-06	2.490	0.650	2.370	0.680	5.000	12,000	16,800	1.4000	2.490	0.650	2.370	0.680	5.000	12,000	1.4000	271.64%
2023-09-05	0.670	0.620	0.690	0.610	0.660	732,103	462,731	0.6321	0.670	0.620	0.690	0.610	0.660	732,103	0.6321	-1.47%
2023-09-04	0.680	0.640	0.680	0.680	0.710	584,000	404,420	0.6925	0.680	0.640	0.680	0.680	0.710	584,000	0.6925	-4.23%
2023-08-31	0.710	0.690	0.720	0.710	0.710	562,000	399,020	0.7100	0.710	0.690	0.720	0.710	0.710	562,000	0.7100	-2.74%
2023-08-30	0.730	0.690	0.730	0.730	0.730	72,000	52,560	0.7300	0.730	0.690	0.730	0.730	0.730	72,000	0.7300	-2.67%
2023-08-29	0.750	0.670	0.750	0.650	0.750	352,335	240,951	0.6839	0.750	0.670	0.750	0.650	0.750	352,335	0.6839	1.35%
2023-08-28	0.740	0.740	0.750	0.730	0.750	316,000	235,680	0.7458	0.740	0.740	0.750	0.730	0.750	316,000	0.7458	1.37%
2023-08-25	0.730	0.700	0.730	0.690	0.740	986,412	709,032	0.7188	0.730	0.700	0.730	0.690	0.740	986,412	0.7188	-6.41%
2023-08-24	0.780	0.730	0.840	0.790	0.900	125,599	100,911	0.8034	0.780	0.730	0.840	0.790	0.900	125,599	0.8034	-20.41%
2023-08-23	0.980	0.820	1.260	-	-	2,000	1,820	0.9100	0.980	0.820	1.260	-	-	2,000	0.9100	3.16%
2023-08-22	0.950	0.900	1.080	0.900	0.900	78,000	70,200	0.9000	0.950	0.900	1.080	0.900	0.900	78,000	0.9000	2.15%
2023-08-21	0.930	0.900	1.110	0.900	0.900	11,000	9,870	0.8973	0.930	0.900	1.110	0.900	0.900	11,000	0.8973	-6.06%
2023-08-18	0.990	0.900	1.040	0.990	0.990	192,000	190,080	0.9900	0.990	0.900	1.040	0.990	0.990	192,000	0.9900	0.00%
2023-08-17	0.990	0.930	0.990	-	-	0	0	-	0.990	0.930	0.990	-	-	0	-	0.00%
2023-08-16	0.990	0.920	0.950	-	-	18,000	16,940	0.9411	0.990	0.920	0.950	-	-	18,000	0.9411	0.00%
2023-08-15	0.990	0.940	1.040	-	-	0	0	-	0.990	0.940	1.040	-	-	0	-	0.00%
2023-08-14	0.990	0.940	0.990	0.990	0.990	556,000	550,320	0.9898	0.990	0.940	0.990	0.990	0.990	556,000	0.9898	-1.00%
2023-08-11	1.000	0.920	1.010	1.000	1.000	192,000	192,000	1.0000	1.000	0.920	1.010	1.000	1.000	192,000	1.0000	7.53%
2023-08-10	0.930	0.900	1.010	-	-	0	0	-	0.930	0.900	1.010	-	-	0	-	0.00%
2023-08-09	0.930	0.930	1.080	0.910	0.930	61,050	56,845	0.9311	0.930	0.930	1.080	0.910	0.930	61,050	0.9311	-6.06%
2023-08-08	0.990	0.930	0.990	-	-	0	0	-	0.990	0.930	0.990	-	-	0	-	-1.00%
2023-08-07	1.000	0.930	1.050	0.970	1.050	618,000	617,000	0.9984	1.000	0.930	1.050	0.970	1.050	618,000	0.9984	0.00%
2023-08-04	1.000	0.890	1.000	0.880	1.000	29,575	26,338	0.8905	1.000	0.890	1.000	0.880	1.000	29,575	0.8905	13.64%
2023-08-03	0.880	0.880	0.990	-	-	2,150	2,104	0.9786	0.880	0.880	0.990	-	-	2,150	0.9786	0.00%
2023-08-02	0.880	0.880	1.080	0.850	0.870	32,900	28,098	0.8540	0.880	0.880	1.080	0.850	0.870	32,900	0.8540	-1.12%
2023-08-01	0.890	0.870	0.990	0.870	1.000	580,200	572,695	0.9871	0.890	0.870	0.990	0.870	1.000	580,200	0.9871	-11.00%
2023-07-31	1.000	0.840	1.250	1.000	1.000	14,000	13,910	0.9936	1.000	0.840	1.250	1.000	1.000	14,000	0.9936	-0.99%
2023-07-28	1.010	0.820	1.050	0.930	1.010	60,000	59,320	0.9887	1.010	0.820	1.050	0.930	1.010	60,000	0.9887	-11.40%
2023-07-27	1.140	0.920	1.100	1.030	1.200	392,000	455,195	1.1612	1.140	0.920	1.100	1.030	1.200	392,000	1.1612	-5.00%
2023-07-26	1.200	0.960	1.300	-	-	0	0	-	1.200	0.960	1.300	-	-	0	-	0.00%
2023-07-25	1.200	0.990	1.200	1.100	1.200	565,000	672,360	1.1900	1.200	0.990	1.200	1.100	1.200	565,000	1.1900	0.84%
2023-07-24	1.190	0.960	-	1.190	1.190	2,000	2,380	1.1900	1.190	0.960	-	1.190	1.190	2,000	1.1900	0.85%
2023-07-21	1.180	1.000	1.240	-	-	0	0	-	1.180	1.000	1.240	-	-	0	-	0.00%
2023-07-20	1.180	0.960	1.180	1.180	1.180	178,900	210,959	1.1792	1.180	0.960	1.180	1.180	1.180	178,900	1.1792	-7.09%
2023-07-19	1.270	1.040	1.270	1.280	1.280	10,300	13,103	1.2721	1.270	1.040	1.270	1.280	1.280	10,300	1.2721	-0.78%
2023-07-18	1.280	0.840	1.400	1.240	1.280	569,000	717,160	1.2604	1.280	0.840	1.400	1.240	1.280	569,000	1.2604	2.13%
2023-07-14	1.480	1.350	1.490	1.260	1.500	47,000	63,600	1.3532	1.253	1.143	1.262	1.067	1.270	55,500	1.1459	24.37%
2023-07-13	0.119	0.111	0.119	0.119	0.119	22,000	2,590	0.1177	1.008	0.940	1.008	1.008	1.008	2,598	0.9970	-0.83%
2023-07-12	0.120	0.111	0.125	0.111	0.125	1,016,000	123,928	0.1220	1.016	0.940	1.059	0.940	1.059	119,974	1.0330	-4.00%
2023-07-11	0.125	0.116	0.125	0.111	0.125	594,500	73,245	0.1232	1.059	0.982	1.059	0.940	1.059	70,202	1.0434	4.17%
2023-07-10	0.120	0.110	0.120	0.120	0.125	1,148,500	137,861	0.1200	1.016	0.932	1.016	1.016	1.059	135,621	1.0165	-3.23%
2023-07-07	0.124	0.110	0.125	0.116	0.127	460,000	57,400	0.1248	1.050	0.932	1.059	0.982	1.075	54,319	1.0567	5.98%
2023-07-06	0.117	0.110	0.126	0.117	0.117	100,000	11,700	0.1170	0.991	0.932	1.067	0.991	0.991	11,809	0.9908	0.00%
2023-07-05	0.117	0.117	0.118	0.117	0.117	100,000	11,700	0.1170	0.991	0.991	0.999	0.991	0.991	11,809	0.9908	-2.50%
2023-07-04	0.120	0.110	0.122	0.111	0.123	1,001,250	119,431	0.1193	1.016	0.932	1.033	0.940	1.042	118,233	1.0101	-2.44%
2023-07-03	0.123	0.110	0.125	0.123	0.123	270,200	33,235	0.1230	1.042	0.932	1.059	1.042	1.042	31,907	1.0416	-3.91%
2023-06-30	0.128	0.114	0.128	0.128	0.128	4,860,000	620,280	0.1276	1.084	0.965	1.084	1.084	1.084	573,894	1.0808	0.00%
2023-06-29	0.128	0.110	0.129	0.119	0.130	10,140,000	1,298,340	0.1280	1.084	0.932	1.092	1.008	1.101	1,197,383	1.0843	-0.78%
2023-06-28	0.129	0.105	0.132	0.129	0.129	140,000	18,060	0.1290	1.092	0.889	1.118	1.092	1.092	16,532	1.0924	0.00%
2023-06-27	0.129	0.120	0.129	0.125	0.130	7,560,000	949,300	0.1256	1.092	1.016	1.092	1.059	1.101	892,723	1.0634	3.20%
2023-06-26	0.125	0.101	0.124	0.119	0.125	210,000	25,990	0.1238	1.059	0.855	1.050	1.008	1.059	24,798	1.0481	5.04%
2023-06-23	0.119	0.118	0.123	0.117	0.131	13,910,000	1,640,630	0.1179	1.008	0.999	1.042	0.991	1.109	1,642,564	0.9988	-7.75%
2023-06-21	0.129	0.124	0.134	0.121	0.130	2,880,000	370,690	0.1287	1.092	1.050	1.135	1.025	1.101	340,085	1.0900	-0.77%
2023-06-20	0.130	0.121	0.133	0.114	0.130	2,671,000	325,967	0.1220	1.101	1.025	1.126	0.965	1.101	315,405	1.0335	26.21%
2023-06-19	0.103	0.103	0.109	0.086	0.103	8,120,000	710,980	0.0876	0.872	0.872	0.923	0.728	0.872	958,851	0.7415	25.61%
2023-06-16	0.082	0.081	0.085	0.080	0.082	155,000	12,370	0.0798	0.694	0.686	0.720	0.677	0.694	18,303	0.6758	-3.53%
2023-06-15	0.085	0.081	0.088	0.080	0.085	160,000	12,900	0.0806	0.720	0.686	0.745	0.677	0.720	18,894	0.6828	2.41%
2023-06-14	0.083	0.083	0.084	0.080	0.085	12,605,000	1,010,225	0.0801	0.703	0.703	0.711	0.677	0.720	1,488,463	0.6787	-1.19%
2023-06-13	0.084	0.080	0.084	0.079	0.087	970,000	78,110	0.0805	0.711	0.677	0.711	0.669	0.737	114,543	0.6819	5.00%
2023-06-12	0.080	0.079	0.080	0.079	0.082	20,182,500	1,615,052	0.0800	0.677	0.669	0.677	0.669	0.694	2,383,253	0.6777	-1.23%
2023-06-09	0.081	0.079	0.081	0.079	0.081	930,000	74,050	0.0796	0.686	0.669	0.686	0.669	0.686	109,819	0.6743	1.25%
2023-06-08	0.080	0.079	0.081	0.079	0.081	1,550,000	122,870	0.0793	0.677	0.669	0.686	0.669	0.686	183,032	0.6713	0.00%
2023-06-07	0.080	0.079	0.080	0.079	0.081	1,110,000	88,880	0.0801	0.677	0.669	0.677	0.669	0.686	131,074	0.6781	-2.44%
2023-06-06	0.082	0.082	0.083	0.079	0.091	4,990,000	411,320	0.0824	0.694	0.694	0.703	0.669	0.771	589,245	0.6980	-18.81%
2023-06-05	0.101	0.100	0.105	0.101	0.101	610,000	61,610	0.1010	0.855	0.847	0.889	0.855	0.855	72,032	0.8553	1.00%
2023-06-02	0.100	0.096	0.100	0.097	0.100	4,116,000	411,212	0.0999	0.847	0.813	0.847	0.821	0.847	486,038	0.8460	0.00%
2023-06-01	0.100	0.090	0.104	0.091	0.100	1,590,000	152,560	0.0959	0.847	0.762	0.881	0.771	0.847	187,755	0.8125	6.38%
2023-05-31	0.094	0.090	0.101	0.091	0.118	2,710,000	288,810	0.1066	0.796	0.762	0.855	0.771	0.999	320,011	0.9025	-19.66%
2023-05-30	0.117	0.111	0.119	-	-	0	0	-	0.991	0.940	1.008	-	-	0	-	0.00%
2023-05-29	0.117	0.111	0.117	0.112	0.119	290,000	34,030	0.1173	0.991	0.940	0.991	0.948	1.008	34,245	0.9937	5.41%
2023-05-25	0.111	0.111	0.117	0.110	0.122	4,140,000	501,080	0.1210	0.940	0.940	0.991	0.932	1.033	488,872	1.0250	-9.02%
2023-05-24	0.122	0.116	0.124	0.122	0.122	2,660,000	324,520	0.1220	1.033	0.982	1.050	1.033	1.033	314,106	1.0332	0.00%
2023-05-23	0.122	0.113	0.125	0.120	0.122	1,150,000	139,880	0.1216	1.033	0.957	1.059	1.016	1.033	135,798	1.0301	0.00%
2023-05-22	0.122	0.115	0.125	0.114	0.129	10,670,000	1,267,190	0.1188	1.033	0.974	1.059	0.965	1.092	1,259,968	1.0057	5.17%
2023-05-19	0.116	0.114	0.120	0.110	0.117	3,060,000	349,810	0.1143	0.982	0.965	1.016	0.932	0.991	361,340	0.9681	5.45%
2023-05-18	0.110	0.110	0.115	0.110	0.113	1,200,000	135,500	0.1129	0.932	0.932	0.974	0.932	0.957	141,702	0.9562	-4.35%
2023-05-17	0.115	0.113	0.118	0.112	0.136	16,490,000	1,999,760	0.1213	0.974	0.957	0.999	0.948	1.152	1,947,223	1.0270	-14.81%
2023-05-16	0.135	0.135	0.137	0.130	0.141	25,650,000	3,422,420	0.1334	1.143	1.143	1.160	1.101	1.194	3,028,883	1.1299	-4.93%
2023-05-15	0.142	0.142	0.153	0.136	0.168	24,540,000	3,525,530	0.1437	1.203	1.203	1.296	1.152	1.423	2,897,809	1.2166	-15.48%
2023-05-12	0.168	0.158	0.168	0.168	0.174	240,000	41,640	0.1735	1.423	1.338	1.423	1.423	1.474	28,340	1.4693	-1.18%
2023-05-11	0.170	0.162	0.177	0.169	0.178	3,850,000	673,110	0.1748	1.440	1.372	1.499	1.431	1.507	454,628	1.4806	-5.56%
2023-05-10	0.180	0.170	0.189	0.170	0.201	1,710,000	309,050	0.1807	1.524	1.440	1.601	1.440	1.702	201,926	1.5305	-10.00%
2023-05-09	0.200	0.183	0.210	0.144	0.200	330,000	60,400	0.1830	1.694	1.550	1.778	1.219	1.694	38,968	1.5500	33.33%
2023-05-08	0.150	0.146	0.150	0.146	0.160	4,040,000	612,830	0.1517	1.270	1.236	1.270	1.236	1.355	477,064	1.2846	0.00%
2023-05-05	0.150	0.132	0.150	0.143	0.150	300,000	43,230	0.1441	1.270	1.118	1.270	1.211	1.270	35,426	1.2203	-7.98%
2023-05-04	0.163	-	0.163	0.164	0.164	2,660,000	436,240	0.1640	1.380	-	1.380	1.389	1.389	314,106	1.3888	-2.40%
2023-05-03	0.167	0.167	0.168	0.167	0.168	180,000	30,070	0.1671	1.414	1.414	1.423	1.414	1.423	21,255	1.4147	-4.02%
2023-05-02	0.174	-	0.174	0.174	0.174	2,660,000	462,840	0.1740	1.474	-	1.474	1.474	1.474	314,106	1.4735	-0.57%
2023-04-28	0.175	0.165	0.175	-	-	0	0	-	1.482	1.397	1.482	-	-	0	-	-1.13%
2023-04-27	0.177	0.165	0.178	0.177	0.178	500,000	88,750	0.1775	1.499	1.397	1.507	1.499	1.507	59,043	1.5032	-1.12%
2023-04-26	0.179	0.150	0.180	0.162	0.179	3,120,000	557,630	0.1787	1.516	1.270	1.524	1.372	1.516	368,426	1.5135	-0.56%
2023-04-25	0.180	-	0.182	0.180	0.180	820,000	147,600	0.1800	1.524	-	1.541	1.524	1.524	96,830	1.5243	0.56%
2023-04-24	0.179	-	0.179	-	-	0	0	-	1.516	-	1.516	-	-	0	-	0.00%
2023-04-21	0.179	0.152	0.179	0.173	0.179	1,710,000	295,890	0.1730	1.516	1.287	1.516	1.465	1.516	201,926	1.4653	3.47%
2023-04-20	0.173	0.152	0.185	-	-	0	0	-	1.465	1.287	1.567	-	-	0	-	0.00%
2023-04-19	0.173	0.152	0.173	0.173	0.173	1,030,000	178,190	0.1730	1.465	1.287	1.465	1.465	1.465	121,628	1.4650	-1.70%
2023-04-18	0.176	-	0.176	0.178	0.178	3,950,000	703,100	0.1780	1.490	-	1.490	1.507	1.507	466,436	1.5074	-1.68%
2023-04-17	0.179	0.160	0.179	0.183	0.184	4,540,000	835,250	0.1840	1.516	1.355	1.516	1.550	1.558	536,106	1.5580	-2.19%
2023-04-14	0.183	0.153	0.183	0.185	0.185	400,000	74,000	0.1850	1.550	1.296	1.550	1.567	1.567	47,234	1.5667	7.65%
2023-04-13	0.170	0.162	0.170	0.169	0.170	5,120,000	870,330	0.1700	1.440	1.372	1.440	1.431	1.440	604,596	1.4395	0.00%
2023-04-12	0.170	0.161	0.179	0.170	0.170	580,000	98,600	0.1700	1.440	1.363	1.516	1.440	1.440	68,489	1.4396	0.59%
2023-04-11	0.169	0.161	0.170	0.161	0.180	240,000	42,650	0.1777	1.431	1.363	1.440	1.363	1.524	28,340	1.5049	-6.11%
2023-04-06	0.180	0.174	0.180	0.170	0.180	6,840,000	1,191,320	0.1742	1.524	1.474	1.524	1.440	1.524	807,702	1.4749	5.88%
2023-04-04	0.170	0.160	0.171	0.170	0.171	70,000	11,950	0.1707	1.440	1.355	1.448	1.440	1.448	8,266	1.4457	-0.58%
2023-04-03	0.171	0.171	0.175	0.159	0.169	290,000	47,020	0.1621	1.448	1.448	1.482	1.346	1.431	34,245	1.3731	1.18%
2023-03-31	0.169	0.169	0.190	0.150	0.169	7,744,500	1,192,872	0.1540	1.431	1.431	1.609	1.270	1.431	914,510	1.3044	14.97%
2023-03-30	0.147	0.147	0.154	0.145	0.161	4,450,000	672,880	0.1512	1.245	1.245	1.304	1.228	1.363	525,479	1.2805	15.75%
2023-03-29	0.127	0.125	0.127	0.127	0.132	230,000	29,850	0.1298	1.075	1.059	1.075	1.075	1.118	27,160	1.0991	-2.31%
2023-03-28	0.130	0.123	0.130	0.128	0.146	8,412,500	1,169,887	0.1391	1.101	1.042	1.101	1.084	1.236	993,391	1.1777	-0.76%
2023-03-27	0.131	0.132	0.150	0.131	0.145	4,050,000	557,190	0.1376	1.109	1.118	1.270	1.109	1.228	478,245	1.1651	0.77%
2023-03-24	0.130	0.124	0.140	0.123	0.140	120,500	15,868	0.1317	1.101	1.050	1.186	1.042	1.186	14,229	1.1152	-9.09%
2023-03-23	0.143	0.140	0.143	0.143	0.165	1,635,000	250,095	0.1530	1.211	1.186	1.211	1.211	1.397	193,069	1.2954	-4.67%
2023-03-22	0.150	0.150	-	0.150	0.165	630,000	96,510	0.1532	1.270	1.270	-	1.270	1.397	74,394	1.2973	-0.66%
2023-03-21	0.151	0.151	0.170	0.150	0.165	6,040,000	966,210	0.1600	1.279	1.279	1.440	1.270	1.397	713,234	1.3547	0.67%
2023-03-20	0.150	0.151	0.157	0.150	0.160	6,170,000	981,480	0.1591	1.270	1.279	1.330	1.270	1.355	728,585	1.3471	0.00%
2023-03-17	0.150	0.150	0.165	0.150	0.165	2,900,000	460,900	0.1589	1.270	1.270	1.397	1.270	1.397	342,447	1.3459	0.00%
2023-03-16	0.150	0.150	0.169	0.150	0.160	1,200,000	186,240	0.1552	1.270	1.270	1.431	1.270	1.355	141,702	1.3143	-1.32%
2023-03-15	0.152	0.152	0.160	0.152	0.160	440,000	67,820	0.1541	1.287	1.287	1.355	1.287	1.355	51,957	1.3053	0.00%
2023-03-14	0.152	0.145	0.152	0.150	0.170	4,400,000	742,830	0.1688	1.287	1.228	1.287	1.270	1.440	519,574	1.4297	-7.88%
2023-03-13	0.165	0.159	0.169	0.162	0.165	6,360,000	1,049,340	0.1650	1.397	1.346	1.431	1.372	1.397	751,021	1.3972	1.85%
2023-03-10	0.162	0.152	0.162	0.162	0.192	700,000	120,720	0.1725	1.372	1.287	1.372	1.372	1.626	82,660	1.4604	-14.74%
2023-03-09	0.190	0.182	0.200	0.172	0.200	360,000	67,270	0.1869	1.609	1.541	1.694	1.457	1.694	42,511	1.5824	-7.32%
2023-03-08	0.205	-	0.195	0.190	0.209	2,010,000	405,750	0.2019	1.736	-	1.651	1.609	1.770	237,351	1.7095	7.89%
2023-03-07	0.190	-	0.199	0.190	0.221	2,000,000	437,190	0.2186	1.609	-	1.685	1.609	1.872	236,170	1.8512	-9.52%
2023-03-06	0.210	0.210	0.220	0.192	0.240	1,620,000	385,670	0.2381	1.778	1.778	1.863	1.626	2.032	191,298	2.0161	-10.26%
2023-03-03	0.234	0.234	0.238	0.234	0.236	3,760,000	882,970	0.2348	1.982	1.982	2.015	1.982	1.999	444,000	1.9887	-3.31%
2023-03-02	0.242	0.231	0.243	0.230	0.250	550,000	130,130	0.2366	2.049	1.956	2.058	1.948	2.117	64,947	2.0036	-5.10%
2023-03-01	0.255	0.250	0.255	-	-	0	0	-	2.159	2.117	2.159	-	-	0	-	0.00%
2023-02-28	0.255	0.250	0.255	0.255	0.255	20,000	5,100	0.2550	2.159	2.117	2.159	2.159	2.159	2,362	2.1595	0.00%
2023-02-27	0.255	0.250	0.255	0.255	0.255	1,560,000	397,800	0.2550	2.159	2.117	2.159	2.159	2.159	184,213	2.1595	0.00%
2023-02-24	0.255	0.250	0.255	0.250	0.255	4,990,000	1,272,200	0.2549	2.159	2.117	2.159	2.117	2.159	589,245	2.1590	-1.92%
2023-02-23	0.260	0.250	0.260	0.260	0.260	1,730,000	449,700	0.2599	2.202	2.117	2.202	2.202	2.202	204,287	2.2013	1.96%
2023-02-22	0.255	0.255	0.260	0.250	0.270	180,000	46,100	0.2561	2.159	2.159	2.202	2.117	2.286	21,255	2.1689	-1.92%
2023-02-21	0.260	0.250	0.260	0.250	0.260	1,830,000	474,750	0.2594	2.202	2.117	2.202	2.117	2.202	216,096	2.1969	0.00%
2023-02-20	0.260	0.255	0.260	0.255	0.260	1,540,000	400,350	0.2600	2.202	2.159	2.202	2.159	2.202	181,851	2.2015	-1.89%
2023-02-17	0.265	0.255	0.265	0.265	0.270	150,000	40,300	0.2687	2.244	2.159	2.244	2.244	2.286	17,713	2.2752	0.00%
2023-02-16	0.265	0.260	0.270	0.265	0.275	2,390,000	643,250	0.2691	2.244	2.202	2.286	2.244	2.329	282,223	2.2792	-1.85%
2023-02-15	0.270	0.265	0.270	0.270	0.280	490,000	134,400	0.2743	2.286	2.244	2.286	2.286	2.371	57,862	2.3228	0.00%
2023-02-14	0.270	0.255	0.375	0.250	0.370	1,750,000	475,550	0.2717	2.286	2.159	3.176	2.117	3.133	206,649	2.3012	1.89%
2023-02-13	0.265	0.265	0.285	0.250	0.265	11,640,000	2,984,500	0.2564	2.244	2.244	2.414	2.117	2.244	1,374,511	2.1713	1.92%
2023-02-10	0.260	0.250	0.265	-	-	0	0	-	2.202	2.117	2.244	-	-	0	-	0.00%
2023-02-09	0.260	0.250	0.265	0.255	0.255	1,650,000	420,750	0.2550	2.202	2.117	2.244	2.159	2.159	194,840	2.1595	0.00%
2023-02-08	0.260	0.260	0.265	0.260	0.260	340,000	88,400	0.2600	2.202	2.202	2.244	2.202	2.202	40,149	2.2018	0.00%
2023-02-07	0.260	0.250	0.265	0.260	0.265	1,770,000	467,300	0.2640	2.202	2.117	2.244	2.202	2.244	209,011	2.2358	0.00%
2023-02-06	0.260	0.260	0.270	0.260	0.260	90,000	23,400	0.2600	2.202	2.202	2.286	2.202	2.202	10,628	2.2018	0.00%
2023-02-03	0.260	0.260	0.270	0.260	0.260	10,000	2,600	0.2600	2.202	2.202	2.286	2.202	2.202	1,181	2.2018	0.00%
2023-02-02	0.260	0.260	0.270	0.250	0.260	230,000	59,300	0.2578	2.202	2.202	2.286	2.117	2.202	27,160	2.1834	-7.14%
2023-02-01	0.280	0.265	0.280	0.260	0.280	850,000	237,750	0.2797	2.371	2.244	2.371	2.202	2.371	100,372	2.3687	3.70%
2023-01-31	0.270	0.260	0.285	0.250	0.390	9,180,000	2,517,200	0.2742	2.286	2.202	2.414	2.117	3.303	1,084,021	2.3221	1.89%
2023-01-30	0.265	0.265	0.280	0.260	0.265	41,500	10,875	0.2620	2.244	2.244	2.371	2.202	2.244	4,901	2.2191	-7.02%
2023-01-27	0.285	0.255	0.285	0.275	0.290	1,540,000	423,650	0.2751	2.414	2.159	2.414	2.329	2.456	181,851	2.3297	3.64%
2023-01-26	0.275	0.250	0.275	0.275	0.275	1,170,000	321,750	0.2750	2.329	2.117	2.329	2.329	2.329	138,160	2.3288	5.77%
2023-01-20	0.260	0.255	0.270	0.260	0.270	7,410,000	1,950,700	0.2633	2.202	2.159	2.286	2.202	2.286	875,011	2.2293	-3.70%
2023-01-19	0.270	0.255	0.265	0.265	0.270	120,000	31,850	0.2654	2.286	2.159	2.244	2.244	2.286	14,170	2.2477	-1.82%
2023-01-18	0.275	0.265	0.275	0.260	0.275	1,480,000	406,850	0.2749	2.329	2.244	2.329	2.202	2.329	174,766	2.3280	0.00%
2023-01-17	0.275	0.255	0.275	0.275	0.275	2,450,000	673,750	0.2750	2.329	2.159	2.329	2.329	2.329	289,309	2.3288	0.00%
2023-01-16	0.275	0.260	0.275	0.275	0.280	6,670,000	1,855,900	0.2782	2.329	2.202	2.329	2.329	2.371	787,628	2.3563	-1.79%
2023-01-13	0.280	0.250	0.275	0.260	0.285	2,530,000	696,050	0.2751	2.371	2.117	2.329	2.202	2.414	298,755	2.3298	7.69%
2023-01-12	0.260	0.255	0.260	0.255	0.260	170,000	43,750	0.2574	2.202	2.159	2.202	2.159	2.202	20,074	2.1794	0.00%
2023-01-11	0.260	0.255	0.270	0.260	0.270	1,070,000	282,550	0.2641	2.202	2.159	2.286	2.202	2.286	126,351	2.2362	-3.70%
2023-01-10	0.270	0.265	0.270	0.265	0.270	3,110,000	837,600	0.2693	2.286	2.244	2.286	2.244	2.286	367,245	2.2808	-5.26%
2023-01-09	0.285	0.265	0.285	0.285	0.285	860,000	245,100	0.2850	2.414	2.244	2.414	2.414	2.414	101,553	2.4135	-3.39%
2023-01-06	0.295	0.265	0.295	0.265	0.295	552,500	149,725	0.2710	2.498	2.244	2.498	2.244	2.498	65,242	2.2949	7.27%
2023-01-05	0.275	0.270	0.275	0.275	0.295	810,000	232,750	0.2873	2.329	2.286	2.329	2.329	2.498	95,649	2.4334	-6.78%
2023-01-04	0.295	0.275	0.295	0.275	0.305	2,250,000	647,550	0.2878	2.498	2.329	2.498	2.329	2.583	265,691	2.4372	5.36%
2023-01-03	0.280	0.280	0.285	0.265	0.285	849,000	241,250	0.2842	2.371	2.371	2.414	2.244	2.414	100,254	2.4064	-3.45%
2022-12-30	0.290	0.280	0.310	0.275	0.285	1,250,000	345,450	0.2764	2.456	2.371	2.625	2.329	2.414	147,606	2.3403	5.45%
2022-12-29	0.275	0.270	0.285	0.275	0.275	110,000	30,250	0.2750	2.329	2.286	2.414	2.329	2.329	12,989	2.3288	-5.17%
2022-12-28	0.290	0.285	0.300	0.270	0.300	70,000	19,800	0.2829	2.456	2.414	2.541	2.286	2.541	8,266	2.3954	-3.33%
2022-12-23	0.300	0.280	0.305	0.300	0.300	1,000,000	300,000	0.3000	2.541	2.371	2.583	2.541	2.541	118,085	2.5405	-1.64%
2022-12-22	0.305	0.270	0.305	0.310	0.315	890,000	278,750	0.3132	2.583	2.286	2.583	2.625	2.668	105,096	2.6523	0.00%
2022-12-21	0.305	0.280	0.305	-	-	0	0	-	2.583	2.371	2.583	-	-	0	-	0.00%
2022-12-20	0.305	0.280	0.305	0.280	0.320	120,000	38,000	0.3167	2.583	2.371	2.583	2.371	2.710	14,170	2.6817	8.93%
2022-12-19	0.280	0.270	0.300	0.275	0.300	1,880,000	544,450	0.2896	2.371	2.286	2.541	2.329	2.541	222,000	2.4525	1.82%
2022-12-16	0.275	0.270	0.275	0.275	0.285	3,100,000	856,700	0.2764	2.329	2.286	2.329	2.329	2.414	366,064	2.3403	-5.17%
2022-12-15	0.290	0.290	0.295	0.290	0.290	840,000	243,600	0.2900	2.456	2.456	2.498	2.456	2.456	99,191	2.4559	-1.69%
2022-12-14	0.295	0.275	0.300	-	-	0	0	-	2.498	2.329	2.541	-	-	0	-	0.00%
2022-12-13	0.295	0.275	0.300	0.295	0.295	80,000	23,600	0.2950	2.498	2.329	2.541	2.498	2.498	9,447	2.4982	0.00%
2022-12-12	0.295	0.275	0.300	0.275	0.295	1,340,000	393,300	0.2935	2.498	2.329	2.541	2.329	2.498	158,234	2.4856	1.72%
2022-12-09	0.290	0.270	0.295	-	-	0	0	-	2.456	2.286	2.498	-	-	0	-	0.00%
2022-12-08	0.290	0.280	0.300	0.275	0.300	2,020,000	581,850	0.2880	2.456	2.371	2.541	2.329	2.541	238,532	2.4393	-3.33%
2022-12-07	0.300	0.275	0.305	0.285	0.305	521,500	151,870	0.2912	2.541	2.329	2.583	2.414	2.583	61,581	2.4662	3.45%
2022-12-06	0.290	0.285	0.300	0.275	0.295	2,380,000	678,200	0.2850	2.456	2.414	2.541	2.329	2.498	281,043	2.4132	-6.45%
2022-12-05	0.310	0.290	0.310	0.315	0.315	860,000	270,900	0.3150	2.625	2.456	2.625	2.668	2.668	101,553	2.6676	1.64%
2022-12-02	0.305	0.305	0.315	0.295	0.300	238,500	71,145	0.2983	2.583	2.583	2.668	2.498	2.541	28,163	2.5262	1.67%
2022-12-01	0.300	0.295	0.305	0.295	0.330	3,410,000	1,041,400	0.3054	2.541	2.498	2.583	2.498	2.795	402,670	2.5862	-1.64%
2022-11-30	0.305	0.305	0.315	0.285	0.350	918,750	307,352	0.3345	2.583	2.583	2.668	2.414	2.964	108,491	2.8330	1.67%
2022-11-29	0.300	0.290	0.310	0.275	0.275	820,000	225,500	0.2750	2.541	2.456	2.625	2.329	2.329	96,830	2.3288	7.14%
2022-11-28	0.280	0.280	0.295	0.275	0.275	290,000	79,750	0.2750	2.371	2.371	2.498	2.329	2.329	34,245	2.3288	-6.67%
2022-11-25	0.300	0.275	0.310	0.280	0.330	1,030,000	329,400	0.3198	2.541	2.329	2.625	2.371	2.795	121,628	2.7083	7.14%
2022-11-24	0.280	0.280	0.295	0.260	0.270	3,760,000	985,700	0.2622	2.371	2.371	2.498	2.202	2.286	444,000	2.2200	-6.67%
2022-11-23	0.300	0.300	0.310	0.300	0.300	10,000	3,000	0.3000	2.541	2.541	2.625	2.541	2.541	1,181	2.5405	0.00%
2022-11-22	0.300	0.300	0.310	0.300	0.315	1,701,940	519,123	0.3050	2.541	2.541	2.625	2.541	2.668	200,974	2.5830	-11.76%
2022-11-21	0.340	0.280	0.340	-	-	0	0	-	2.879	2.371	2.879	-	-	0	-	-1.45%
2022-11-18	0.345	0.280	0.350	0.345	0.345	580,000	200,100	0.3450	2.922	2.371	2.964	2.922	2.922	68,489	2.9216	0.00%
2022-11-17	0.345	0.300	0.350	0.265	0.350	1,370,000	394,900	0.2882	2.922	2.541	2.964	2.244	2.964	161,777	2.4410	25.45%
2022-11-16	0.275	0.260	0.385	0.255	0.275	3,570,000	964,600	0.2702	2.329	2.202	3.260	2.159	2.329	421,564	2.2881	5.77%
2022-11-15	0.260	0.222	0.270	0.255	0.280	1,920,000	515,850	0.2687	2.202	1.880	2.286	2.159	2.371	226,723	2.2752	0.00%
2022-11-14	0.260	0.255	0.270	0.255	0.270	2,780,000	747,500	0.2689	2.202	2.159	2.286	2.159	2.286	328,277	2.2770	-7.14%
2022-11-11	0.280	0.260	0.285	0.260	0.280	712,500	191,587	0.2689	2.371	2.202	2.414	2.202	2.371	84,136	2.2771	1.82%
2022-11-10	0.275	-	0.275	0.265	0.280	4,837,000	1,328,435	0.2746	2.329	-	2.329	2.244	2.371	571,178	2.3258	1.85%
2022-11-09	0.270	0.260	0.270	0.270	0.285	1,280,000	357,200	0.2791	2.286	2.202	2.286	2.286	2.414	151,149	2.3632	3.85%
2022-11-08	0.260	0.260	0.275	0.243	0.265	190,000	49,560	0.2608	2.202	2.202	2.329	2.058	2.244	22,436	2.2089	-1.89%
2022-11-07	0.265	0.250	0.265	0.245	0.270	1,850,000	491,570	0.2657	2.244	2.117	2.244	2.075	2.286	218,457	2.2502	-1.85%
2022-11-04	0.270	0.250	0.270	0.250	0.280	5,610,000	1,539,800	0.2745	2.286	2.117	2.286	2.117	2.371	662,457	2.3244	-5.26%
2022-11-03	0.285	0.275	0.285	0.270	0.285	5,990,000	1,622,450	0.2709	2.414	2.329	2.414	2.286	2.414	707,330	2.2938	-9.52%
2022-11-02	0.315	0.315	0.325	0.315	0.315	1,850,000	582,750	0.3150	2.668	2.668	2.752	2.668	2.668	218,457	2.6676	0.00%
2022-11-01	0.315	0.260	0.300	0.290	0.330	2,920,000	956,950	0.3277	2.668	2.202	2.541	2.456	2.795	344,809	2.7753	-7.35%
2022-10-31	0.340	0.295	0.340	0.335	0.340	2,350,000	794,950	0.3383	2.879	2.498	2.879	2.837	2.879	277,500	2.8647	-1.45%
2022-10-28	0.345	0.300	0.350	0.345	0.355	2,105,000	726,325	0.3450	2.922	2.541	2.964	2.922	3.006	248,569	2.9220	2.99%
2022-10-27	0.335	0.335	0.355	0.320	0.360	2,400,000	844,950	0.3521	2.837	2.837	3.006	2.710	3.049	283,404	2.9814	-5.63%
2022-10-26	0.355	0.335	0.385	0.355	0.360	2,180,000	783,900	0.3596	3.006	2.837	3.260	3.006	3.049	257,426	3.0452	-1.39%
2022-10-25	0.360	0.310	0.390	0.350	0.360	2,130,000	751,150	0.3527	3.049	2.625	3.303	2.964	3.049	251,521	2.9864	2.86%
2022-10-24	0.350	0.305	0.385	0.305	0.390	390,000	150,400	0.3856	2.964	2.583	3.260	2.583	3.303	46,053	3.2658	-9.09%
2022-10-21	0.385	0.315	0.385	0.385	0.385	1,400,000	539,000	0.3850	3.260	2.668	3.260	3.260	3.260	165,319	3.2604	-2.53%
2022-10-20	0.395	0.365	0.390	0.370	0.395	2,000,000	789,345	0.3947	3.345	3.091	3.303	3.133	3.345	236,170	3.3423	12.86%
2022-10-19	0.350	0.350	0.410	0.350	0.400	2,101,500	738,195	0.3513	2.964	2.964	3.472	2.964	3.387	248,156	2.9747	-11.39%
2022-10-18	0.395	0.350	0.400	0.395	0.395	800,000	316,000	0.3950	3.345	2.964	3.387	3.345	3.345	94,468	3.3450	-1.25%
2022-10-17	0.400	0.330	0.400	0.405	0.405	50,000	20,250	0.4050	3.387	2.795	3.387	3.430	3.430	5,904	3.4297	3.90%
2022-10-14	0.385	0.310	0.400	0.385	0.400	2,840,000	1,133,050	0.3990	3.260	2.625	3.387	3.260	3.387	335,362	3.3786	-2.53%
2022-10-13	0.395	0.390	0.400	0.395	0.405	1,400,000	566,250	0.4045	3.345	3.303	3.387	3.345	3.430	165,319	3.4252	-9.20%
2022-10-12	0.435	0.425	0.440	0.405	0.445	8,962,500	3,831,375	0.4275	3.684	3.599	3.726	3.430	3.768	1,058,338	3.6202	-1.14%
2022-10-11	0.440	0.425	0.440	0.385	0.450	4,240,000	1,773,100	0.4182	3.726	3.599	3.726	3.260	3.811	500,681	3.5414	10.00%
2022-10-10	0.400	0.385	0.400	0.380	0.405	9,460,000	3,717,750	0.3930	3.387	3.260	3.387	3.218	3.430	1,117,085	3.3281	5.26%
2022-10-07	0.380	0.375	0.390	0.375	0.380	3,170,000	1,204,400	0.3799	3.218	3.176	3.303	3.176	3.218	374,330	3.2175	0.00%
2022-10-06	0.380	0.365	0.380	0.310	0.380	590,000	216,800	0.3675	3.218	3.091	3.218	2.625	3.218	69,670	3.1118	1.33%
2022-10-05	0.375	0.315	0.375	0.375	0.380	1,570,000	594,750	0.3788	3.176	2.668	3.176	3.176	3.218	185,394	3.2080	0.00%
2022-10-03	0.375	0.325	0.375	0.295	0.375	623,500	214,880	0.3446	3.176	2.752	3.176	2.498	3.176	73,626	2.9185	-2.60%
2022-09-30	0.385	0.330	0.385	0.385	0.385	3,810,000	1,466,850	0.3850	3.260	2.795	3.260	3.260	3.260	449,904	3.2604	0.00%
2022-09-29	0.385	0.380	0.420	0.385	0.385	60,000	23,100	0.3850	3.260	3.218	3.557	3.260	3.260	7,085	3.2604	2.67%
2022-09-28	0.375	0.370	0.380	0.360	0.375	3,890,000	1,440,250	0.3702	3.176	3.133	3.218	3.049	3.176	459,351	3.1354	-1.32%
2022-09-27	0.380	0.375	0.380	0.365	0.385	2,810,000	1,063,450	0.3785	3.218	3.176	3.218	3.091	3.260	331,819	3.2049	-3.80%
2022-09-26	0.395	0.390	0.395	0.380	0.405	5,751,000	2,285,150	0.3973	3.345	3.303	3.345	3.218	3.430	679,107	3.3649	-5.95%
2022-09-23	0.420	0.395	0.420	0.395	0.445	3,770,000	1,527,350	0.4051	3.557	3.345	3.557	3.345	3.768	445,181	3.4309	5.00%
2022-09-22	0.400	0.390	0.420	0.395	0.415	6,950,000	2,781,250	0.4002	3.387	3.303	3.557	3.345	3.514	820,691	3.3889	0.00%
2022-09-21	0.400	0.400	0.420	0.400	0.405	190,000	76,600	0.4032	3.387	3.387	3.557	3.387	3.430	22,436	3.4141	0.00%
2022-09-20	0.400	0.390	0.405	0.395	0.410	7,501,000	3,001,970	0.4002	3.387	3.303	3.430	3.345	3.472	885,756	3.3892	-6.98%
2022-09-19	0.430	0.410	0.450	0.410	0.430	2,230,000	958,600	0.4299	3.641	3.472	3.811	3.472	3.641	263,330	3.6403	0.00%
2022-09-16	0.430	0.420	0.430	0.420	0.455	121,500	52,050	0.4284	3.641	3.557	3.641	3.557	3.853	14,347	3.6279	-5.49%
2022-09-15	0.455	0.420	0.455	0.405	0.455	292,500	122,575	0.4191	3.853	3.557	3.853	3.430	3.853	34,540	3.5488	3.41%
2022-09-14	0.440	0.410	0.440	0.340	0.460	2,500,000	1,075,750	0.4303	3.726	3.472	3.726	2.879	3.895	295,213	3.6440	12.82%
2022-09-13	0.390	0.390	0.400	0.335	0.400	8,211,000	3,226,592	0.3930	3.303	3.303	3.387	2.837	3.387	969,597	3.3278	16.42%
2022-09-09	0.335	0.320	0.335	0.335	0.345	150,000	51,450	0.3430	2.837	2.710	2.837	2.837	2.922	17,713	2.9047	-2.90%
2022-09-08	0.345	0.340	0.345	0.290	0.360	2,871,500	972,332	0.3386	2.922	2.879	2.922	2.456	3.049	339,081	2.8675	18.97%
2022-09-07	0.290	0.275	0.290	0.248	0.300	733,000	207,345	0.2829	2.456	2.329	2.456	2.100	2.541	86,556	2.3955	16.47%
2022-09-06	0.249	0.249	0.270	0.249	0.260	480,000	122,430	0.2551	2.109	2.109	2.286	2.109	2.202	56,681	2.1600	-11.07%
2022-09-05	0.280	0.280	0.285	0.255	0.290	2,065,000	563,800	0.2730	2.371	2.371	2.414	2.159	2.456	243,846	2.3121	3.70%
2022-09-02	0.270	0.245	0.270	0.225	0.275	7,841,000	1,983,143	0.2529	2.286	2.075	2.286	1.905	2.329	925,905	2.1418	3.85%
2022-09-01	0.260	0.260	0.270	0.255	0.290	307,500	80,050	0.2603	2.202	2.202	2.286	2.159	2.456	36,311	2.2046	-7.14%
2022-08-31	0.280	0.255	0.280	0.265	0.290	3,650,000	1,002,050	0.2745	2.371	2.159	2.371	2.244	2.456	431,011	2.3249	-3.45%
2022-08-30	0.290	0.280	0.295	0.280	0.290	4,440,000	1,260,100	0.2838	2.456	2.371	2.498	2.371	2.456	524,298	2.4034	1.75%
2022-08-29	0.285	0.270	0.285	0.270	0.290	3,030,000	877,400	0.2896	2.414	2.286	2.414	2.286	2.456	357,798	2.4522	-5.00%
2022-08-26	0.300	0.295	0.300	0.290	0.305	2,379,000	705,020	0.2964	2.541	2.498	2.541	2.456	2.583	280,924	2.5096	7.14%
2022-08-25	0.280	0.280	0.285	0.270	0.285	4,160,000	1,172,400	0.2818	2.371	2.371	2.414	2.286	2.414	491,234	2.3866	0.00%
2022-08-24	0.280	0.280	0.300	0.280	0.300	450,000	128,450	0.2854	2.371	2.371	2.541	2.371	2.541	53,138	2.4173	-6.67%
2022-08-23	0.300	0.285	0.300	0.285	0.300	3,425,000	979,275	0.2859	2.541	2.414	2.541	2.414	2.541	404,441	2.4213	3.45%
2022-08-22	0.290	0.280	0.295	0.275	0.275	80,000	22,300	0.2788	2.456	2.371	2.498	2.329	2.329	9,447	2.3606	-1.69%
2022-08-19	0.295	0.280	0.295	0.290	0.295	1,730,000	506,400	0.2927	2.498	2.371	2.498	2.456	2.498	204,287	2.4789	1.72%
2022-08-18	0.290	0.280	0.295	0.280	0.290	370,000	105,600	0.2854	2.456	2.371	2.498	2.371	2.456	43,691	2.4169	1.75%
2022-08-17	0.285	0.275	0.285	0.270	0.285	750,000	213,300	0.2844	2.414	2.329	2.414	2.286	2.414	88,564	2.4084	1.79%
2022-08-16	0.280	0.275	0.290	0.275	0.290	12,704,905	3,665,875	0.2885	2.371	2.329	2.456	2.329	2.456	1,500,260	2.4435	-3.45%
2022-08-15	0.290	0.280	0.295	0.280	0.295	610,500	175,432	0.2874	2.456	2.371	2.498	2.371	2.498	72,091	2.4335	-1.69%
2022-08-12	0.295	0.280	0.295	0.285	0.320	4,230,000	1,250,450	0.2956	2.498	2.371	2.498	2.414	2.710	499,500	2.5034	-1.67%
2022-08-11	0.300	0.290	0.300	0.280	0.320	5,300,000	1,536,850	0.2900	2.541	2.456	2.541	2.371	2.710	625,851	2.4556	3.45%
2022-08-10	0.290	0.280	0.295	0.290	0.290	780,000	226,200	0.2900	2.456	2.371	2.498	2.456	2.456	92,106	2.4559	-1.69%
2022-08-09	0.295	0.295	0.305	0.265	0.295	897,500	251,312	0.2800	2.498	2.498	2.583	2.244	2.498	105,981	2.3713	1.72%
2022-08-08	0.290	0.265	0.295	0.250	0.295	6,000,500	1,705,872	0.2843	2.456	2.244	2.498	2.117	2.498	708,570	2.4075	-1.69%
2022-08-05	0.295	0.280	0.295	0.265	0.295	3,930,000	1,099,300	0.2797	2.498	2.371	2.498	2.244	2.498	464,074	2.3688	0.00%
2022-08-04	0.295	0.295	0.315	0.285	0.325	1,512,500	462,502	0.3058	2.498	2.498	2.668	2.414	2.752	178,604	2.5895	-3.28%
2022-08-03	0.305	0.295	0.305	0.265	0.305	6,020,000	1,760,562	0.2925	2.583	2.498	2.583	2.244	2.583	710,872	2.4766	7.02%
2022-08-02	0.285	0.285	0.290	0.250	0.290	2,534,750	685,915	0.2706	2.414	2.414	2.456	2.117	2.456	299,316	2.2916	3.64%
2022-08-01	0.275	0.270	0.280	0.250	0.295	1,130,000	316,500	0.2801	2.329	2.286	2.371	2.117	2.498	133,436	2.3719	1.85%
2022-07-29	0.270	0.260	0.270	0.220	0.285	7,044,700	1,661,132	0.2358	2.286	2.202	2.286	1.863	2.414	831,874	1.9969	23.29%
2022-07-28	0.219	0.209	0.219	0.201	0.219	601,500	125,411	0.2085	1.855	1.770	1.855	1.702	1.855	71,028	1.7657	9.50%
2022-07-27	0.200	0.193	0.200	0.180	0.212	17,225,000	3,380,390	0.1962	1.694	1.634	1.694	1.524	1.795	2,034,016	1.6619	8.70%
2022-07-26	0.184	0.176	0.193	0.176	0.206	1,521,000	284,685	0.1872	1.558	1.490	1.634	1.490	1.745	179,607	1.5850	2.22%
2022-07-25	0.180	0.176	0.183	0.141	0.200	39,623,000	6,014,226	0.1518	1.524	1.490	1.550	1.194	1.694	4,678,886	1.2854	12.50%
2022-07-22	0.160	0.150	0.184	-	-	0	0	-	1.355	1.270	1.558	-	-	0	-	0.00%
2022-07-21	0.160	0.141	0.180	-	-	0	0	-	1.355	1.194	1.524	-	-	0	-	0.00%
2022-07-20	0.160	0.139	0.160	-	-	0	0	-	1.355	1.177	1.355	-	-	0	-	-4.76%
2022-07-19	0.168	0.163	0.170	0.136	0.200	1,420,000	254,240	0.1790	1.423	1.380	1.440	1.152	1.694	167,681	1.5162	5.00%
2022-07-18	0.160	0.122	0.160	-	-	0	0	-	1.355	1.033	1.355	-	-	0	-	0.00%
2022-07-15	0.160	0.150	0.160	-	-	10,000	1,500	0.1500	1.355	1.270	1.355	-	-	1,181	1.2703	0.00%
2022-07-14	0.160	0.150	0.160	-	-	2,500	367	0.1468	1.355	1.270	1.355	-	-	295	1.2432	0.00%
2022-07-13	0.160	0.152	0.166	0.160	0.165	132,000	21,396	0.1621	1.355	1.287	1.406	1.355	1.397	15,587	1.3727	4.58%
2022-07-12	0.153	0.147	0.160	0.153	0.158	170,000	26,210	0.1542	1.296	1.245	1.355	1.296	1.338	20,074	1.3056	-3.16%
2022-07-11	0.158	0.144	0.158	0.130	0.171	920,000	133,770	0.1454	1.338	1.219	1.338	1.101	1.448	108,638	1.2313	28.46%
2022-07-08	0.123	0.123	0.140	0.118	0.127	1,575,000	188,652	0.1198	1.042	1.042	1.186	0.999	1.075	185,984	1.0143	-2.38%
2022-07-07	0.126	0.124	0.126	0.122	0.132	560,000	70,160	0.1253	1.067	1.050	1.067	1.033	1.118	66,128	1.0610	-3.08%
2022-07-06	0.130	0.125	0.133	0.126	0.136	1,360,000	175,070	0.1287	1.101	1.059	1.126	1.067	1.152	160,596	1.0901	-7.14%
2022-07-05	0.140	0.123	0.146	0.124	0.140	220,000	29,560	0.1344	1.186	1.042	1.236	1.050	1.186	25,979	1.1379	-6.67%
2022-07-04	0.150	0.143	0.153	0.150	0.150	20,000	2,930	0.1465	1.270	1.211	1.296	1.270	1.270	2,362	1.2406	6.38%
2022-06-30	0.141	0.142	0.148	0.130	0.151	1,550,000	210,570	0.1359	1.194	1.203	1.253	1.101	1.279	183,032	1.1505	-19.89%
2022-06-29	0.176	0.143	0.189	-	-	0	0	-	1.490	1.211	1.601	-	-	0	-	0.00%
2022-06-28	0.176	0.132	0.176	-	-	0	0	-	1.490	1.118	1.490	-	-	0	-	-0.56%
2022-06-27	0.177	0.143	0.177	-	-	0	0	-	1.499	1.211	1.499	-	-	0	-	0.00%
2022-06-24	0.177	-	0.177	-	-	0	0	-	1.499	-	1.499	-	-	0	-	-1.67%
2022-06-23	0.180	-	0.180	0.180	0.180	90,000	16,200	0.1800	1.524	-	1.524	1.524	1.524	10,628	1.5243	0.00%
2022-06-22	0.180	0.156	0.189	0.180	0.180	12,500	2,200	0.1760	1.524	1.321	1.601	1.524	1.524	1,476	1.4905	-5.26%
2022-06-21	0.190	0.179	0.190	-	-	400,000	78,400	0.1960	1.609	1.516	1.609	-	-	47,234	1.6598	0.00%
2022-06-20	0.190	-	0.190	-	-	0	0	-	1.609	-	1.609	-	-	0	-	0.00%
2022-06-17	0.190	0.166	0.198	-	-	0	0	-	1.609	1.406	1.677	-	-	0	-	0.00%
2022-06-16	0.190	0.166	0.199	-	-	0	0	-	1.609	1.406	1.685	-	-	0	-	0.00%
2022-06-15	0.190	0.151	0.195	0.150	0.190	470,000	73,520	0.1564	1.609	1.279	1.651	1.270	1.609	55,500	1.3247	2.70%
2022-06-14	0.185	0.167	0.199	-	-	0	0	-	1.567	1.414	1.685	-	-	0	-	0.00%
2022-06-13	0.185	0.166	0.199	-	-	0	0	-	1.567	1.406	1.685	-	-	0	-	0.00%
2022-06-10	0.185	0.165	0.185	-	-	0	0	-	1.567	1.397	1.567	-	-	0	-	0.00%
2022-06-09	0.185	0.161	0.190	0.160	0.185	410,000	74,280	0.1812	1.567	1.363	1.609	1.355	1.567	48,415	1.5342	4.52%
2022-06-08	0.177	0.177	0.181	0.177	0.219	2,088,500	395,060	0.1892	1.499	1.499	1.533	1.499	1.855	246,621	1.6019	-19.55%
2022-06-07	0.220	0.210	0.220	0.136	0.230	10,572,192	1,995,562	0.1888	1.863	1.778	1.863	1.152	1.948	1,248,418	1.5985	62.96%
2022-06-06	0.135	0.135	0.136	0.135	0.136	80,000	10,850	0.1356	1.143	1.143	1.152	1.143	1.152	9,447	1.1485	-2.17%
2022-06-02	0.138	0.122	0.138	0.138	0.138	100,000	13,800	0.1380	1.169	1.033	1.169	1.169	1.169	11,809	1.1686	-2.82%
2022-06-01	0.142	0.107	0.142	-	-	0	0	-	1.203	0.906	1.203	-	-	0	-	0.00%
2022-05-31	0.142	0.130	0.142	-	-	0	0	-	1.203	1.101	1.203	-	-	0	-	0.00%
2022-05-30	0.142	0.140	0.142	0.140	0.142	120,000	17,000	0.1417	1.203	1.186	1.203	1.186	1.203	14,170	1.1997	1.43%
2022-05-27	0.140	0.123	0.140	0.140	0.142	200,000	28,250	0.1413	1.186	1.042	1.186	1.186	1.203	23,617	1.1962	0.00%
2022-05-26	0.140	0.128	0.140	-	-	0	0	-	1.186	1.084	1.186	-	-	0	-	-1.41%
2022-05-25	0.142	0.135	0.142	0.122	0.142	130,000	17,990	0.1384	1.203	1.143	1.203	1.033	1.203	15,351	1.1719	0.00%
2022-05-24	0.142	0.130	0.144	0.142	0.142	200,000	28,400	0.1420	1.203	1.101	1.219	1.203	1.203	23,617	1.2025	0.00%
2022-05-23	0.142	0.132	0.142	0.142	0.142	50,000	7,100	0.1420	1.203	1.118	1.203	1.203	1.203	5,904	1.2025	-3.40%
2022-05-20	0.147	0.147	0.148	0.147	0.147	20,000	2,940	0.1470	1.245	1.245	1.253	1.245	1.245	2,362	1.2449	3.52%
2022-05-19	0.142	0.135	0.148	0.136	0.145	37,000	5,080	0.1373	1.203	1.143	1.253	1.152	1.228	4,369	1.1627	-2.07%
2022-05-18	0.145	0.130	0.148	-	-	0	0	-	1.228	1.101	1.253	-	-	0	-	0.00%
2022-05-17	0.145	0.132	0.148	0.145	0.145	40,000	5,800	0.1450	1.228	1.118	1.253	1.228	1.228	4,723	1.2279	2.11%
2022-05-16	0.142	0.135	0.148	0.131	0.142	62,500	8,427	0.1348	1.203	1.143	1.253	1.109	1.203	7,380	1.1418	-4.05%
2022-05-13	0.148	0.139	0.148	0.138	0.148	380,000	54,040	0.1422	1.253	1.177	1.253	1.169	1.253	44,872	1.2043	5.71%
2022-05-12	0.140	0.132	0.142	0.132	0.140	120,000	16,720	0.1393	1.186	1.118	1.203	1.118	1.186	14,170	1.1799	-4.11%
2022-05-11	0.146	0.132	0.146	-	-	0	0	-	1.236	1.118	1.236	-	-	0	-	-2.01%
2022-05-10	0.149	0.132	0.154	-	-	0	0	-	1.262	1.118	1.304	-	-	0	-	0.00%
2022-05-06	0.149	0.131	0.149	-	-	0	0	-	1.262	1.109	1.262	-	-	0	-	0.00%
2022-05-05	0.149	0.135	0.154	-	-	0	0	-	1.262	1.143	1.304	-	-	0	-	0.00%
2022-05-04	0.149	0.139	0.154	0.149	0.149	20,000	2,980	0.1490	1.262	1.177	1.304	1.262	1.262	2,362	1.2618	-2.61%
2022-05-03	0.153	0.132	0.154	-	-	0	0	-	1.296	1.118	1.304	-	-	0	-	-0.65%
2022-04-29	0.154	0.133	0.154	0.151	0.154	320,000	48,450	0.1514	1.304	1.126	1.304	1.279	1.304	37,787	1.2822	0.00%
2022-04-28	0.154	0.151	0.160	0.153	0.170	640,000	100,320	0.1568	1.304	1.279	1.355	1.296	1.440	75,574	1.3274	-6.67%
2022-04-27	0.165	0.160	0.180	0.166	0.166	210,000	34,700	0.1652	1.397	1.355	1.524	1.406	1.406	24,798	1.3993	-6.78%
2022-04-26	0.177	0.167	0.185	0.178	0.178	180,000	32,200	0.1789	1.499	1.414	1.567	1.507	1.507	21,255	1.5149	-1.67%
2022-04-25	0.180	0.165	0.180	-	-	0	0	-	1.524	1.397	1.524	-	-	0	-	-2.70%
2022-04-22	0.185	0.166	0.199	-	-	0	0	-	1.567	1.406	1.685	-	-	0	-	0.00%
2022-04-21	0.185	0.179	0.194	0.180	0.180	150,000	27,000	0.1800	1.567	1.516	1.643	1.524	1.524	17,713	1.5243	-5.13%
2022-04-20	0.195	0.175	0.195	0.195	0.203	70,000	13,710	0.1959	1.651	1.482	1.651	1.651	1.719	8,266	1.6586	-2.50%
2022-04-19	0.200	0.180	0.209	0.200	0.200	310,000	62,000	0.2000	1.694	1.524	1.770	1.694	1.694	36,606	1.6937	0.50%
2022-04-14	0.199	0.185	0.200	0.184	0.202	130,000	25,420	0.1955	1.685	1.567	1.694	1.558	1.711	15,351	1.6559	-0.50%
2022-04-13	0.200	0.180	0.198	0.201	0.205	20,000	4,060	0.2030	1.694	1.524	1.677	1.702	1.736	2,362	1.7191	5.26%
2022-04-12	0.190	0.186	0.200	0.172	0.208	1,385,000	266,433	0.1924	1.609	1.575	1.694	1.457	1.761	163,548	1.6291	11.76%
2022-04-11	0.170	0.165	0.170	0.165	0.172	360,000	60,760	0.1688	1.440	1.397	1.440	1.397	1.457	42,511	1.4293	13.33%
2022-04-08	0.150	0.128	0.167	0.130	0.130	10,000	1,300	0.1300	1.270	1.084	1.414	1.101	1.101	1,181	1.1009	0.00%
2022-04-07	0.150	0.130	0.150	-	-	0	0	-	1.270	1.101	1.270	-	-	0	-	0.00%
2022-04-06	0.150	0.131	0.150	0.140	0.150	20,000	2,900	0.1450	1.270	1.109	1.270	1.186	1.270	2,362	1.2279	0.00%
2022-04-04	0.150	0.145	0.170	0.145	0.150	250,000	36,800	0.1472	1.270	1.228	1.440	1.228	1.270	29,521	1.2466	0.00%
2022-04-01	0.150	0.150	0.170	-	-	0	0	-	1.270	1.270	1.440	-	-	0	-	0.00%
2022-03-31	0.150	-	0.170	-	-	0	0	-	1.270	-	1.440	-	-	0	-	0.00%
2022-03-30	0.150	0.150	0.170	0.142	0.142	17,500	2,410	0.1377	1.270	1.270	1.440	1.203	1.203	2,066	1.1662	0.00%
2022-03-29	0.150	0.150	0.170	0.150	0.151	362,500	54,387	0.1500	1.270	1.270	1.440	1.270	1.279	42,806	1.2706	-3.23%
2022-03-28	0.155	0.151	0.155	-	-	0	0	-	1.313	1.279	1.313	-	-	0	-	0.00%
2022-03-25	0.155	0.150	0.170	0.155	0.165	130,000	20,500	0.1577	1.313	1.270	1.440	1.313	1.397	15,351	1.3354	-1.90%
2022-03-24	0.158	0.158	0.170	-	-	20,000	3,400	0.1700	1.338	1.338	1.440	-	-	2,362	1.4396	0.00%
2022-03-23	0.158	0.155	0.170	0.152	0.170	330,000	52,940	0.1604	1.338	1.313	1.440	1.287	1.440	38,968	1.3585	-5.95%
2022-03-22	0.168	0.150	0.170	0.159	0.168	100,000	16,710	0.1671	1.423	1.270	1.440	1.346	1.423	11,809	1.4151	5.00%
2022-03-21	0.160	0.142	0.160	-	-	0	0	-	1.355	1.203	1.355	-	-	0	-	0.00%
2022-03-18	0.160	0.160	0.170	0.160	0.160	20,000	3,200	0.1600	1.355	1.355	1.440	1.355	1.355	2,362	1.3550	0.00%
2022-03-17	0.160	0.142	0.160	0.160	0.160	150,000	24,000	0.1600	1.355	1.203	1.355	1.355	1.355	17,713	1.3550	0.00%
2022-03-16	0.160	0.141	0.160	0.150	0.161	112,500	17,692	0.1573	1.355	1.194	1.355	1.270	1.363	13,285	1.3318	6.67%
2022-03-15	0.150	0.141	0.150	0.151	0.151	100,000	15,100	0.1510	1.270	1.194	1.270	1.279	1.279	11,809	1.2787	-1.96%
2022-03-14	0.153	0.151	0.153	0.151	0.162	70,000	10,740	0.1534	1.296	1.279	1.296	1.279	1.372	8,266	1.2993	-4.37%
2022-03-11	0.160	0.153	0.160	-	-	10,500	1,646	0.1568	1.355	1.296	1.355	-	-	1,240	1.3275	0.00%
2022-03-10	0.160	0.153	0.160	0.160	0.160	70,000	11,200	0.1600	1.355	1.296	1.355	1.355	1.355	8,266	1.3550	0.00%
2022-03-09	0.160	0.153	0.160	0.160	0.162	150,000	24,060	0.1604	1.355	1.296	1.355	1.355	1.372	17,713	1.3583	-3.61%
2022-03-08	0.166	0.166	0.170	0.166	0.166	20,000	3,320	0.1660	1.406	1.406	1.440	1.406	1.406	2,362	1.4058	-1.19%
2022-03-07	0.168	0.162	0.175	0.162	0.168	130,000	21,480	0.1652	1.423	1.372	1.482	1.372	1.423	15,351	1.3993	1.20%
2022-03-04	0.166	0.162	0.168	0.162	0.168	80,000	13,340	0.1668	1.406	1.372	1.423	1.372	1.423	9,447	1.4121	-1.19%
2022-03-03	0.168	0.162	0.168	0.168	0.170	70,000	11,800	0.1686	1.423	1.372	1.423	1.423	1.440	8,266	1.4275	-1.18%
2022-03-02	0.170	0.162	0.176	0.170	0.170	80,000	13,600	0.1700	1.440	1.372	1.490	1.440	1.440	9,447	1.4396	-5.56%
2022-03-01	0.180	0.170	0.180	0.170	0.180	310,000	53,370	0.1722	1.524	1.440	1.524	1.440	1.524	36,606	1.4579	0.00%
2022-02-28	0.180	0.174	0.182	0.175	0.183	262,500	46,655	0.1777	1.524	1.474	1.541	1.482	1.550	30,997	1.5051	-3.23%
2022-02-25	0.186	0.179	0.186	-	-	0	0	-	1.575	1.516	1.575	-	-	0	-	-1.06%
2022-02-24	0.188	0.179	0.190	-	-	0	0	-	1.592	1.516	1.609	-	-	0	-	0.00%
2022-02-23	0.188	0.180	0.191	-	-	0	0	-	1.592	1.524	1.617	-	-	0	-	0.00%
2022-02-22	0.188	0.181	0.190	0.181	0.188	77,500	14,032	0.1811	1.592	1.533	1.609	1.533	1.592	9,152	1.5333	1.08%
2022-02-21	0.186	0.181	0.187	0.186	0.188	80,000	14,980	0.1873	1.575	1.533	1.584	1.575	1.592	9,447	1.5857	-2.11%
2022-02-18	0.190	0.185	0.191	0.183	0.188	366,000	67,102	0.1833	1.609	1.567	1.617	1.550	1.592	43,219	1.5526	2.15%
2022-02-17	0.186	0.183	0.188	0.188	0.188	90,000	16,920	0.1880	1.575	1.550	1.592	1.592	1.592	10,628	1.5921	-1.06%
2022-02-16	0.188	0.188	0.194	0.188	0.195	247,500	47,820	0.1932	1.592	1.592	1.643	1.592	1.651	29,226	1.6362	-3.59%
2022-02-15	0.195	0.190	0.199	0.197	0.199	310,000	61,670	0.1989	1.651	1.609	1.685	1.668	1.685	36,606	1.6847	-2.01%
2022-02-14	0.199	0.197	0.200	-	-	0	0	-	1.685	1.668	1.694	-	-	0	-	-1.00%
2022-02-11	0.201	0.201	0.208	0.201	0.208	207,000	42,375	0.2047	1.702	1.702	1.761	1.702	1.761	24,444	1.7336	-3.37%
2022-02-10	0.208	0.204	0.208	0.208	0.208	111,000	23,088	0.2080	1.761	1.728	1.761	1.761	1.761	13,107	1.7614	0.00%
2022-02-09	0.208	0.208	0.213	0.201	0.210	337,000	68,775	0.2041	1.761	1.761	1.804	1.702	1.778	39,795	1.7282	-2.35%
2022-02-08	0.213	0.202	0.213	-	-	0	0	-	1.804	1.711	1.804	-	-	0	-	-0.93%
2022-02-07	0.215	0.210	0.220	0.205	0.205	40,000	8,200	0.2050	1.821	1.778	1.863	1.736	1.736	4,723	1.7360	-4.44%
2022-02-04	0.225	0.211	0.225	0.220	0.226	165,000	36,990	0.2242	1.905	1.787	1.905	1.863	1.914	19,484	1.8985	2.27%
2022-01-31	0.220	0.206	0.236	-	-	0	0	-	1.863	1.745	1.999	-	-	0	-	0.00%
2022-01-28	0.220	0.206	0.233	0.210	0.223	70,000	14,950	0.2136	1.863	1.745	1.973	1.778	1.888	8,266	1.8086	-4.35%
2022-01-27	0.230	0.220	0.238	0.230	0.235	60,000	14,000	0.2333	1.948	1.863	2.015	1.948	1.990	7,085	1.9760	-4.17%
2022-01-26	0.240	0.222	0.241	0.217	0.246	4,410,000	1,034,440	0.2346	2.032	1.880	2.041	1.838	2.083	520,755	1.9864	18.23%
2022-01-25	0.203	0.203	0.212	0.197	0.217	4,659,844	934,916	0.2006	1.719	1.719	1.795	1.668	1.838	550,258	1.6990	1.50%
2022-01-24	0.200	0.196	0.200	0.196	0.203	314,740	62,734	0.1993	1.694	1.660	1.694	1.660	1.719	37,166	1.6879	-4.31%
2022-01-21	0.209	0.205	0.209	-	-	0	0	-	1.770	1.736	1.770	-	-	0	-	-0.48%
2022-01-20	0.210	0.196	0.211	0.210	0.210	200,000	42,000	0.2100	1.778	1.660	1.787	1.778	1.778	23,617	1.7784	0.48%
2022-01-19	0.209	0.195	0.213	0.208	0.215	1,651,500	350,592	0.2123	1.770	1.651	1.804	1.761	1.821	195,018	1.7977	1.95%
2022-01-18	0.205	0.201	0.205	0.181	0.210	1,350,050	276,369	0.2047	1.736	1.702	1.736	1.533	1.778	159,421	1.7336	-4.65%
2022-01-17	0.215	0.215	0.244	0.210	0.220	900,000	190,180	0.2113	1.821	1.821	2.066	1.778	1.863	106,277	1.7895	-6.52%
2022-01-14	0.230	0.215	0.232	0.214	0.230	140,000	30,130	0.2152	1.948	1.821	1.965	1.812	1.948	16,532	1.8225	-2.95%
2022-01-13	0.237	0.218	0.237	0.218	0.237	119,500	26,767	0.2240	2.007	1.846	2.007	1.846	2.007	14,111	1.8969	8.72%
2022-01-12	0.218	0.216	0.244	-	-	0	0	-	1.846	1.829	2.066	-	-	0	-	0.46%
2022-01-11	0.217	0.213	0.244	0.213	0.217	40,000	8,600	0.2150	1.838	1.804	2.066	1.804	1.838	4,723	1.8207	0.93%
2022-01-10	0.215	0.212	0.239	0.215	0.215	28,000	5,933	0.2119	1.821	1.795	2.024	1.821	1.821	3,306	1.7944	-3.15%
2022-01-07	0.222	0.214	0.242	0.222	0.222	12,500	2,727	0.2182	1.880	1.812	2.049	1.880	1.880	1,476	1.8475	0.00%
2022-01-06	0.222	0.215	0.240	0.220	0.222	120,000	26,380	0.2198	1.880	1.821	2.032	1.863	1.880	14,170	1.8617	2.30%
2022-01-05	0.217	0.217	0.223	0.217	0.218	115,000	24,990	0.2173	1.838	1.838	1.888	1.838	1.846	13,580	1.8402	-3.98%
2022-01-04	0.226	0.223	0.242	0.220	0.222	156,500	34,607	0.2211	1.914	1.888	2.049	1.863	1.880	18,480	1.8726	-0.88%
2022-01-03	0.228	0.220	0.244	0.220	0.230	792,000	179,209	0.2263	1.931	1.863	2.066	1.863	1.948	93,523	1.9162	-0.87%
2021-12-31	0.230	0.214	0.230	0.213	0.230	60,000	13,010	0.2168	1.948	1.812	1.948	1.804	1.948	7,085	1.8362	2.22%
2021-12-30	0.225	0.220	0.227	0.222	0.228	181,500	40,598	0.2237	1.905	1.863	1.922	1.880	1.931	21,432	1.8942	3.21%
2021-12-29	0.218	0.212	0.219	0.201	0.219	707,000	147,757	0.2090	1.846	1.795	1.855	1.702	1.855	83,486	1.7698	6.86%
2021-12-28	0.204	0.204	0.206	0.202	0.204	266,500	53,956	0.2025	1.728	1.728	1.745	1.711	1.728	31,470	1.7145	0.49%
2021-12-24	0.203	0.202	0.203	0.202	0.205	298,500	60,674	0.2033	1.719	1.711	1.719	1.711	1.736	35,248	1.7213	-0.98%
2021-12-23	0.205	0.205	0.215	0.203	0.208	120,000	24,460	0.2038	1.736	1.736	1.821	1.719	1.761	14,170	1.7262	-1.44%
2021-12-22	0.208	0.208	0.221	0.205	0.205	18,000	3,635	0.2019	1.761	1.761	1.872	1.736	1.736	2,126	1.7102	-3.26%
2021-12-21	0.215	0.205	0.222	-	-	0	0	-	1.821	1.736	1.880	-	-	0	-	0.00%
2021-12-20	0.215	0.206	0.222	-	-	0	0	-	1.821	1.745	1.880	-	-	0	-	0.00%
2021-12-17	0.215	0.202	0.217	0.202	0.215	90,000	18,550	0.2061	1.821	1.711	1.838	1.711	1.821	10,628	1.7454	2.87%
2021-12-16	0.209	0.204	0.210	0.201	0.210	242,500	49,967	0.2060	1.770	1.728	1.778	1.702	1.778	28,636	1.7449	-0.48%
2021-12-15	0.210	0.205	0.220	0.210	0.210	135,000	28,300	0.2096	1.778	1.736	1.863	1.778	1.778	15,941	1.7752	0.48%
2021-12-14	0.209	0.205	0.211	0.209	0.211	190,000	39,720	0.2091	1.770	1.736	1.787	1.770	1.787	22,436	1.7704	-0.48%
2021-12-13	0.210	0.210	0.226	0.210	0.232	1,043,000	223,986	0.2148	1.778	1.778	1.914	1.778	1.965	123,163	1.8186	-2.48%
2021-12-10	0.223	0.221	0.240	0.220	0.240	181,500	40,828	0.2249	1.824	1.807	1.963	1.799	1.963	22,196	1.8395	0.45%
2021-12-09	0.222	0.220	0.240	-	-	0	0	-	1.815	1.799	1.963	-	-	0	-	0.00%
2021-12-08	0.222	0.220	0.244	0.216	0.222	89,000	19,570	0.2199	1.815	1.799	1.995	1.766	1.815	10,884	1.7981	0.91%
2021-12-07	0.220	0.220	0.229	0.215	0.215	10,000	2,150	0.2150	1.799	1.799	1.873	1.758	1.758	1,223	1.7581	-4.35%
2021-12-06	0.230	0.212	0.230	0.230	0.230	30,000	6,900	0.2300	1.881	1.734	1.881	1.881	1.881	3,669	1.8808	4.55%
2021-12-03	0.220	0.215	0.230	0.220	0.220	120,000	26,400	0.2200	1.799	1.758	1.881	1.799	1.799	14,675	1.7990	-1.79%
2021-12-02	0.224	0.215	0.235	0.214	0.240	297,000	65,185	0.2195	1.832	1.758	1.922	1.750	1.963	36,320	1.7947	-6.67%
2021-12-01	0.240	0.211	0.240	-	-	0	0	-	1.963	1.725	1.963	-	-	0	-	0.00%
2021-11-30	0.240	0.220	0.240	0.232	0.240	17,500	4,183	0.2390	1.963	1.799	1.963	1.897	1.963	2,140	1.9546	0.00%
2021-11-29	0.240	0.229	0.249	0.229	0.249	32,000	7,931	0.2478	1.963	1.873	2.036	1.873	2.036	3,913	2.0267	-4.00%
2021-11-26	0.250	0.220	0.260	0.213	0.250	6,000	1,308	0.2180	2.044	1.799	2.126	1.742	2.044	734	1.7827	13.64%
2021-11-25	0.220	0.220	0.228	0.213	0.228	180,000	40,282	0.2238	1.799	1.799	1.864	1.742	1.864	22,012	1.8300	-4.35%
2021-11-24	0.230	0.225	0.233	0.222	0.231	403,000	93,428	0.2318	1.881	1.840	1.905	1.815	1.889	49,283	1.8958	-2.54%
2021-11-23	0.236	0.221	0.237	0.211	0.237	306,000	67,833	0.2217	1.930	1.807	1.938	1.725	1.938	37,421	1.8127	-5.22%
2021-11-22	0.249	0.213	0.249	0.210	0.250	1,616,500	366,043	0.2264	2.036	1.742	2.036	1.717	2.044	197,681	1.8517	-0.40%
2021-11-19	0.250	0.245	0.295	0.238	0.340	1,617,500	435,727	0.2694	2.044	2.003	2.412	1.946	2.780	197,803	2.2028	-15.25%
2021-11-18	0.295	0.285	0.295	0.295	0.340	257,500	79,612	0.3092	2.412	2.331	2.412	2.412	2.780	31,490	2.5282	-13.24%
2021-11-17	0.340	0.330	0.375	0.305	0.460	1,869,000	696,040	0.3724	2.780	2.699	3.066	2.494	3.762	228,559	3.0453	-15.00%
2021-11-16	0.010	-	0.010	0.010	0.010	400,000	4,000	0.0100	3.271	-	3.271	3.271	3.271	1,223	3.2709	0.00%
2021-11-15	0.010	-	0.010	0.010	0.010	4,440,000	44,400	0.0100	3.271	-	3.271	3.271	3.271	13,574	3.2709	0.00%
2021-11-12	0.010	0.010	0.011	0.010	0.010	6,560,000	65,600	0.0100	3.271	3.271	3.598	3.271	3.271	20,055	3.2709	0.00%
2021-11-11	0.010	0.010	0.011	0.010	0.010	2,940,000	29,400	0.0100	3.271	3.271	3.598	3.271	3.271	8,988	3.2709	0.00%
2021-11-10	0.010	0.010	0.011	0.010	0.010	1,080,000	10,800	0.0100	3.271	3.271	3.598	3.271	3.271	3,302	3.2709	0.00%
2021-11-09	0.010	0.010	0.011	0.010	0.010	9,400,000	94,000	0.0100	3.271	3.271	3.598	3.271	3.271	28,738	3.2709	0.00%
2021-11-08	0.010	0.010	0.011	0.010	0.011	10,040,000	100,540	0.0100	3.271	3.271	3.598	3.271	3.598	30,695	3.2755	0.00%
2021-11-05	0.010	0.010	0.011	0.010	0.011	520,000	5,260	0.0101	3.271	3.271	3.598	3.271	3.598	1,590	3.3087	-9.09%
2021-11-04	0.011	0.010	0.011	0.010	0.011	23,450,000	234,950	0.0100	3.598	3.271	3.598	3.271	3.598	71,692	3.2772	0.00%
2021-11-03	0.011	0.010	0.011	0.010	0.011	36,200,000	396,840	0.0110	3.598	3.271	3.598	3.271	3.598	110,672	3.5857	0.00%
2021-11-02	0.011	0.010	0.011	0.010	0.011	7,600,000	77,100	0.0101	3.598	3.271	3.598	3.271	3.598	23,235	3.3183	10.00%
2021-11-01	0.010	0.010	0.011	0.010	0.011	4,160,000	42,060	0.0101	3.271	3.271	3.598	3.271	3.598	12,718	3.3071	0.00%
2021-10-29	0.010	0.010	0.011	0.010	0.011	17,200,000	174,080	0.0101	3.271	3.271	3.598	3.271	3.598	52,584	3.3105	-9.09%
2021-10-28	0.011	0.010	0.011	0.010	0.011	3,772,000	37,792	0.0100	3.598	3.271	3.598	3.271	3.598	11,532	3.2772	10.00%
2021-10-27	0.010	0.010	0.011	0.010	0.011	7,120,000	71,360	0.0100	3.271	3.271	3.598	3.271	3.598	21,768	3.2783	0.00%
2021-10-26	0.010	-	0.010	0.010	0.011	9,920,000	100,780	0.0102	3.271	-	3.271	3.271	3.598	30,328	3.3230	0.00%
2021-10-25	0.010	0.010	0.011	0.010	0.011	13,320,000	134,160	0.0101	3.271	3.271	3.598	3.271	3.598	40,722	3.2945	0.00%
2021-10-22	0.010	0.010	0.011	0.010	0.011	80,760,000	808,800	0.0100	3.271	3.271	3.598	3.271	3.598	246,902	3.2758	0.00%
2021-10-21	0.010	0.010	0.011	0.010	0.011	71,360,000	725,600	0.0102	3.271	3.271	3.598	3.271	3.598	218,164	3.3259	-9.09%
2021-10-20	0.011	0.010	0.011	0.010	0.011	660,000	6,960	0.0105	3.598	3.271	3.598	3.271	3.598	2,018	3.4493	0.00%
2021-10-19	0.011	0.011	0.012	0.011	0.011	14,920,000	164,120	0.0110	3.598	3.598	3.925	3.598	3.598	45,614	3.5980	0.00%
2021-10-18	0.011	0.011	0.012	0.011	0.011	180,000	1,980	0.0110	3.598	3.598	3.925	3.598	3.598	550	3.5980	0.00%
2021-10-15	0.011	0.011	0.012	0.011	0.011	12,280,000	135,080	0.0110	3.598	3.598	3.925	3.598	3.598	37,543	3.5980	0.00%
2021-10-12	0.011	0.011	0.012	0.011	0.012	3,780,000	42,180	0.0112	3.598	3.598	3.925	3.598	3.925	11,556	3.6499	0.00%
2021-10-11	0.011	0.011	0.012	0.011	0.012	39,180,000	432,980	0.0111	3.598	3.598	3.925	3.598	3.925	119,782	3.6147	-8.33%
2021-10-08	0.012	0.011	0.012	0.011	0.012	1,420,000	15,920	0.0112	3.925	3.598	3.925	3.598	3.925	4,341	3.6671	0.00%
2021-10-07	0.012	0.011	0.012	0.011	0.012	2,240,000	26,760	0.0119	3.925	3.598	3.925	3.598	3.925	6,848	3.9076	9.09%
2021-10-06	0.011	0.011	0.012	0.011	0.012	49,660,000	553,700	0.0111	3.598	3.598	3.925	3.598	3.925	151,822	3.6470	-8.33%
2021-10-05	0.012	0.011	0.012	0.012	0.012	1,220,000	14,640	0.0120	3.925	3.598	3.925	3.925	3.925	3,730	3.9251	0.00%
2021-10-04	0.012	0.011	0.012	0.012	0.012	7,160,000	85,920	0.0120	3.925	3.598	3.925	3.925	3.925	21,890	3.9251	0.00%
2021-09-30	0.012	0.011	0.012	0.011	0.012	5,180,000	61,240	0.0118	3.925	3.598	3.925	3.598	3.925	15,836	3.8670	0.00%
2021-09-29	0.012	0.011	0.012	0.011	0.012	1,640,000	19,640	0.0120	3.925	3.598	3.925	3.598	3.925	5,014	3.9171	9.09%
2021-09-28	0.011	0.011	0.012	0.011	0.012	1,880,000	22,540	0.0120	3.598	3.598	3.925	3.598	3.925	5,748	3.9216	0.00%
2021-09-27	0.011	0.011	0.012	0.011	0.012	6,020,000	67,520	0.0112	3.598	3.598	3.925	3.598	3.925	18,405	3.6687	-8.33%
2021-09-24	0.012	0.011	0.012	0.011	0.012	10,260,000	113,760	0.0111	3.925	3.598	3.925	3.598	3.925	31,367	3.6267	0.00%
2021-09-23	0.012	0.011	0.012	0.011	0.012	3,400,000	40,320	0.0119	3.925	3.598	3.925	3.598	3.925	10,395	3.8789	0.00%
2021-09-21	0.012	0.011	0.012	0.012	0.012	1,920,000	23,040	0.0120	3.925	3.598	3.925	3.925	3.925	5,870	3.9251	0.00%
2021-09-20	0.012	0.012	0.013	0.012	0.013	1,360,000	16,400	0.0121	3.925	3.925	4.252	3.925	4.252	4,158	3.9444	-7.69%
2021-09-17	0.013	0.011	0.013	0.011	0.013	16,260,000	189,800	0.0117	4.252	3.598	4.252	3.598	4.252	49,711	3.8181	0.00%
2021-09-16	0.013	0.012	0.013	0.012	0.013	3,180,000	39,100	0.0123	4.252	3.925	4.252	3.925	4.252	9,722	4.0218	0.00%
2021-09-15	0.013	0.012	0.013	0.012	0.013	25,280,000	304,620	0.0120	4.252	3.925	4.252	3.925	4.252	77,287	3.9414	8.33%
2021-09-14	0.012	0.012	0.013	0.012	0.013	20,020,000	248,280	0.0124	3.925	3.925	4.252	3.925	4.252	61,206	4.0565	-7.69%
2021-09-13	0.013	0.012	0.013	0.012	0.013	4,340,000	54,860	0.0126	4.252	3.925	4.252	3.925	4.252	13,268	4.1346	0.00%
2021-09-10	0.013	0.012	0.013	0.011	0.013	61,900,000	738,560	0.0119	4.252	3.925	4.252	3.598	4.252	189,243	3.9027	8.33%
2021-09-09	0.012	0.012	0.013	0.012	0.013	116,580,000	1,422,760	0.0122	3.925	3.925	4.252	3.925	4.252	356,412	3.9919	-7.69%
2021-09-08	0.013	0.012	0.013	0.012	0.013	40,300,000	501,980	0.0125	4.252	3.925	4.252	3.925	4.252	123,207	4.0743	8.33%
2021-09-07	0.012	0.012	0.013	0.012	0.014	31,860,000	394,980	0.0124	3.925	3.925	4.252	3.925	4.579	97,403	4.0551	-14.29%
2021-09-06	0.014	0.013	0.014	0.012	0.014	54,320,000	703,380	0.0129	4.579	4.252	4.579	3.925	4.579	166,069	4.2355	-6.67%
2021-09-03	0.015	0.014	0.015	0.014	0.015	3,540,000	49,900	0.0141	4.906	4.579	4.906	4.579	4.906	10,823	4.6107	0.00%
2021-09-02	0.015	0.014	0.015	0.013	0.015	22,300,000	304,960	0.0137	4.906	4.579	4.906	4.252	4.906	68,176	4.4731	0.00%
2021-09-01	0.015	0.014	0.015	0.014	0.016	3,920,000	57,820	0.0148	4.906	4.579	4.906	4.579	5.233	11,984	4.8246	0.00%
2021-08-31	0.015	0.014	0.015	0.013	0.015	7,220,000	101,660	0.0141	4.906	4.579	4.906	4.252	4.906	22,073	4.6056	7.14%
2021-08-30	0.014	0.013	0.014	0.012	0.014	27,360,000	366,060	0.0134	4.579	4.252	4.579	3.925	4.579	83,646	4.3763	0.00%
2021-08-27	0.014	0.013	0.014	0.013	0.016	58,460,000	793,740	0.0136	4.579	4.252	4.579	4.252	5.233	178,726	4.4411	-6.67%
2021-08-26	0.015	0.015	0.016	0.015	0.017	57,320,000	883,120	0.0154	4.906	4.906	5.233	4.906	5.561	175,241	5.0395	-11.76%
2021-08-25	0.017	0.016	0.017	0.016	0.018	23,980,000	393,740	0.0164	5.561	5.233	5.561	5.233	5.888	73,312	5.3707	-5.56%
2021-08-24	0.018	0.017	0.018	0.016	0.019	68,200,000	1,150,840	0.0169	5.888	5.561	5.888	5.233	6.215	208,503	5.5195	-5.26%
2021-08-23	0.019	0.017	0.019	0.017	0.020	20,480,000	383,520	0.0187	6.215	5.561	6.215	5.561	6.542	62,612	6.1253	0.00%
2021-08-20	0.019	0.018	0.019	0.018	0.022	122,420,000	2,308,980	0.0189	6.215	5.888	6.215	5.888	7.196	374,267	6.1693	-13.64%
2021-08-19	0.022	0.021	0.022	0.019	0.023	50,480,000	1,071,680	0.0212	7.196	6.869	7.196	6.215	7.523	154,329	6.9441	-4.35%
2021-08-18	0.023	0.022	0.023	0.021	0.025	25,600,000	568,780	0.0222	7.523	7.196	7.523	6.869	8.177	78,265	7.2673	0.00%
2021-08-17	0.023	0.022	0.023	0.020	0.024	133,320,000	2,917,960	0.0219	7.523	7.196	7.523	6.542	7.850	407,590	7.1590	15.00%
2021-08-16	0.020	0.019	0.020	0.017	0.027	703,560,000	16,605,240	0.0236	6.542	6.215	6.542	5.561	8.832	2,150,948	7.7200	-9.09%
2021-08-13	0.022	0.021	0.022	0.011	0.028	711,940,000	13,149,520	0.0185	7.196	6.869	7.196	3.598	9.159	2,176,567	6.0414	100.00%
2021-08-12	0.011	0.010	0.011	0.010	0.011	6,180,000	67,900	0.0110	3.598	3.271	3.598	3.271	3.598	18,894	3.5938	0.00%
2021-08-11	0.011	0.010	0.011	0.010	0.011	1,640,000	17,880	0.0109	3.598	3.271	3.598	3.271	3.598	5,014	3.5661	10.00%
2021-08-10	0.010	0.010	0.011	0.010	0.010	3,580,000	35,800	0.0100	3.271	3.271	3.598	3.271	3.271	10,945	3.2709	0.00%
2021-08-09	0.010	0.010	0.011	0.010	0.010	3,200,000	32,000	0.0100	3.271	3.271	3.598	3.271	3.271	9,783	3.2709	0.00%
2021-08-06	0.010	0.010	0.011	0.010	0.011	69,800,000	698,200	0.0100	3.271	3.271	3.598	3.271	3.598	213,395	3.2719	-9.09%
2021-08-05	0.011	0.010	0.011	0.010	0.011	1,020,000	11,020	0.0108	3.598	3.271	3.598	3.271	3.598	3,118	3.5339	0.00%
2021-08-04	0.011	0.010	0.011	0.010	0.011	60,000	640	0.0107	3.598	3.271	3.598	3.271	3.598	183	3.4890	0.00%
2021-08-03	0.011	0.010	0.011	0.010	0.011	1,740,000	19,120	0.0110	3.598	3.271	3.598	3.271	3.598	5,320	3.5943	0.00%
2021-08-02	0.011	0.010	0.011	0.010	0.011	320,000	3,400	0.0106	3.598	3.271	3.598	3.271	3.598	978	3.4754	0.00%
2021-07-30	0.011	0.010	0.011	0.011	0.011	420,000	4,620	0.0110	3.598	3.271	3.598	3.598	3.598	1,284	3.5980	0.00%
2021-07-29	0.011	0.010	0.011	-	-	0	0	-	3.598	3.271	3.598	-	-	0	-	0.00%
2021-07-28	0.011	0.010	0.011	-	-	0	0	-	3.598	3.271	3.598	-	-	0	-	0.00%
2021-07-27	0.011	0.010	0.011	0.010	0.011	7,840,000	81,440	0.0104	3.598	3.271	3.598	3.271	3.598	23,969	3.3978	0.00%
2021-07-26	0.011	0.010	0.011	0.010	0.011	36,380,000	369,800	0.0102	3.598	3.271	3.598	3.271	3.598	111,222	3.3249	0.00%
2021-07-23	0.011	0.010	0.012	0.010	0.012	2,700,000	29,740	0.0110	3.598	3.271	3.925	3.271	3.925	8,255	3.6029	0.00%
2021-07-22	0.011	0.010	0.011	0.011	0.012	9,820,000	109,020	0.0111	3.598	3.271	3.598	3.598	3.925	30,022	3.6313	-8.33%
2021-07-21	0.012	0.010	0.012	0.011	0.012	700,000	7,740	0.0111	3.925	3.271	3.925	3.598	3.925	2,140	3.6167	9.09%
2021-07-20	0.011	0.010	0.012	0.011	0.011	20,000	220	0.0110	3.598	3.271	3.925	3.598	3.598	61	3.5980	0.00%
2021-07-19	0.011	0.010	0.011	0.011	0.012	5,660,000	62,380	0.0110	3.598	3.271	3.598	3.598	3.925	17,304	3.6050	-8.33%
2021-07-16	0.012	0.011	0.012	0.011	0.012	17,060,000	187,860	0.0110	3.925	3.598	3.925	3.598	3.925	52,156	3.6019	9.09%
2021-07-15	0.011	0.010	0.011	0.010	0.011	40,000	420	0.0105	3.598	3.271	3.598	3.271	3.598	122	3.4345	0.00%
2021-07-14	0.011	0.010	0.011	0.011	0.011	600,000	6,600	0.0110	3.598	3.271	3.598	3.598	3.598	1,834	3.5980	0.00%
2021-07-13	0.011	0.010	0.011	0.010	0.011	3,620,000	39,320	0.0109	3.598	3.271	3.598	3.271	3.598	11,067	3.5528	0.00%
2021-07-12	0.011	0.010	0.011	0.011	0.011	5,740,000	63,140	0.0110	3.598	3.271	3.598	3.598	3.598	17,549	3.5980	10.00%
2021-07-09	0.010	0.010	0.011	0.010	0.012	43,180,000	441,380	0.0102	3.271	3.271	3.598	3.271	3.925	132,011	3.3435	-9.09%
2021-07-08	0.011	0.011	0.012	0.011	0.011	3,880,000	42,680	0.0110	3.598	3.598	3.925	3.598	3.598	11,862	3.5980	0.00%
2021-07-07	0.011	0.011	0.012	0.011	0.012	1,680,000	18,500	0.0110	3.598	3.598	3.925	3.598	3.925	5,136	3.6019	-8.33%
2021-07-06	0.012	0.011	0.012	0.011	0.012	27,320,000	314,820	0.0115	3.925	3.598	3.925	3.598	3.925	83,524	3.7692	0.00%
2021-07-05	0.012	0.011	0.012	0.011	0.012	60,000	700	0.0117	3.925	3.598	3.925	3.598	3.925	183	3.8161	0.00%
2021-07-02	0.012	0.011	0.012	0.011	0.012	4,340,000	47,760	0.0110	3.925	3.598	3.925	3.598	3.925	13,268	3.5995	0.00%
2021-06-30	0.012	0.011	0.012	0.011	0.012	740,000	8,220	0.0111	3.925	3.598	3.925	3.598	3.925	2,262	3.6334	9.09%
2021-06-29	0.011	0.011	0.012	0.011	0.012	8,140,000	91,120	0.0112	3.598	3.598	3.925	3.598	3.925	24,886	3.6615	-8.33%
2021-06-28	0.012	0.011	0.012	0.011	0.012	21,040,000	231,460	0.0110	3.925	3.598	3.925	3.598	3.925	64,324	3.5983	0.00%
2021-06-25	0.012	0.011	0.012	0.011	0.012	100,000	1,180	0.0118	3.925	3.598	3.925	3.598	3.925	306	3.8597	0.00%
2021-06-24	0.012	0.011	0.012	0.011	0.012	660,000	7,880	0.0119	3.925	3.598	3.925	3.598	3.925	2,018	3.9053	0.00%
2021-06-23	0.012	0.011	0.012	0.011	0.012	4,280,000	51,260	0.0120	3.925	3.598	3.925	3.598	3.925	13,085	3.9175	0.00%
2021-06-22	0.012	0.011	0.012	0.012	0.012	3,700,000	44,400	0.0120	3.925	3.598	3.925	3.925	3.925	11,312	3.9251	0.00%
2021-06-21	0.012	0.012	0.013	0.012	0.013	31,320,000	378,840	0.0121	3.925	3.925	4.252	3.925	4.252	95,753	3.9564	-7.69%
2021-06-18	0.013	0.012	0.013	0.012	0.013	240,000	2,900	0.0121	4.252	3.925	4.252	3.925	4.252	734	3.9524	8.33%
2021-06-17	0.012	0.012	0.013	0.012	0.012	9,880,000	118,560	0.0120	3.925	3.925	4.252	3.925	3.925	30,205	3.9251	0.00%
2021-06-16	0.012	0.012	0.013	0.012	0.012	1,200,000	14,400	0.0120	3.925	3.925	4.252	3.925	3.925	3,669	3.9251	0.00%
2021-06-15	0.012	0.012	0.013	0.012	0.013	1,520,000	18,300	0.0120	3.925	3.925	4.252	3.925	4.252	4,647	3.9380	-7.69%
2021-06-11	0.013	0.012	0.013	0.013	0.013	120,000	1,560	0.0130	4.252	3.925	4.252	4.252	4.252	367	4.2522	0.00%
2021-06-10	0.013	0.012	0.013	0.012	0.013	13,240,000	170,580	0.0129	4.252	3.925	4.252	3.925	4.252	40,478	4.2142	8.33%
2021-06-09	0.012	0.011	0.012	0.012	0.012	120,000	1,440	0.0120	3.925	3.598	3.925	3.925	3.925	367	3.9251	0.00%
2021-06-08	0.012	0.012	0.013	0.011	0.012	8,200,000	97,640	0.0119	3.925	3.925	4.252	3.598	3.925	25,069	3.8948	0.00%
2021-06-07	0.012	0.011	0.012	0.011	0.013	2,340,000	26,880	0.0115	3.925	3.598	3.925	3.598	4.252	7,154	3.7574	-7.69%
2021-06-04	0.013	0.012	0.013	0.012	0.013	560,000	6,960	0.0124	4.252	3.925	4.252	3.925	4.252	1,712	4.0653	8.33%
2021-06-03	0.012	0.012	0.013	0.011	0.013	19,580,000	238,360	0.0122	3.925	3.925	4.252	3.598	4.252	59,861	3.9819	0.00%
2021-06-02	0.012	0.012	0.013	0.012	0.012	14,600,000	175,200	0.0120	3.925	3.925	4.252	3.925	3.925	44,636	3.9251	-7.69%
2021-06-01	0.013	0.012	0.013	0.012	0.013	12,540,000	150,860	0.0120	4.252	3.925	4.252	3.925	4.252	38,338	3.9350	0.00%
2021-05-31	0.013	0.012	0.013	0.012	0.013	5,140,000	63,940	0.0124	4.252	3.925	4.252	3.925	4.252	15,714	4.0689	0.00%
2021-05-28	0.013	0.012	0.013	0.012	0.013	11,340,000	143,840	0.0127	4.252	3.925	4.252	3.925	4.252	34,669	4.1489	-7.14%
2021-05-27	0.014	0.013	0.014	0.012	0.014	9,860,000	129,040	0.0131	4.579	4.252	4.579	3.925	4.579	30,144	4.2807	7.69%
2021-05-26	0.013	0.013	0.014	0.012	0.014	39,740,000	515,620	0.0130	4.252	4.252	4.579	3.925	4.579	121,494	4.2440	8.33%
2021-05-25	0.012	0.012	0.013	0.012	0.013	14,840,000	187,180	0.0126	3.925	3.925	4.252	3.925	4.252	45,369	4.1257	0.00%
2021-05-24	0.012	0.012	0.013	0.011	0.013	10,460,000	126,780	0.0121	3.925	3.925	4.252	3.598	4.252	31,979	3.9645	0.00%
2021-05-21	0.012	0.011	0.012	0.011	0.012	93,380,000	1,089,120	0.0117	3.925	3.598	3.925	3.598	3.925	285,485	3.8150	9.09%
2021-05-20	0.011	0.011	0.012	0.011	0.012	47,280,000	522,080	0.0110	3.598	3.598	3.925	3.598	3.925	144,546	3.6119	-8.33%
2021-05-18	0.012	0.011	0.013	0.011	0.013	18,420,000	220,920	0.0120	3.925	3.598	4.252	3.598	4.252	56,314	3.9230	-7.69%
2021-05-17	0.013	0.012	0.013	0.011	0.015	161,140,000	1,945,180	0.0121	4.252	3.925	4.252	3.598	4.906	492,643	3.9485	8.33%
2021-05-14	0.012	0.012	0.013	0.012	0.012	7,380,000	88,560	0.0120	3.925	3.925	4.252	3.925	3.925	22,562	3.9251	0.00%
2021-05-13	0.012	0.012	0.013	0.012	0.013	7,020,000	86,240	0.0123	3.925	3.925	4.252	3.925	4.252	21,462	4.0183	0.00%
2021-05-12	0.012	0.012	0.013	0.012	0.012	800,000	9,600	0.0120	3.925	3.925	4.252	3.925	3.925	2,446	3.9251	0.00%
2021-05-11	0.012	0.012	0.013	0.012	0.013	17,580,000	211,740	0.0120	3.925	3.925	4.252	3.925	4.252	53,746	3.9396	-7.69%
2021-05-10	0.013	0.012	0.013	0.012	0.013	34,680,000	416,200	0.0120	4.252	3.925	4.252	3.925	4.252	106,025	3.9255	0.00%
2021-05-07	0.013	0.012	0.013	0.013	0.013	4,500,000	58,500	0.0130	4.252	3.925	4.252	4.252	4.252	13,758	4.2522	-7.14%
2021-05-06	0.014	0.013	0.014	0.012	0.014	2,780,000	36,080	0.0130	4.579	4.252	4.579	3.925	4.579	8,499	4.2451	7.69%
2021-05-05	0.013	0.012	0.013	0.013	0.014	5,460,000	71,100	0.0130	4.252	3.925	4.252	4.252	4.579	16,692	4.2594	-7.14%
2021-05-04	0.014	0.013	0.014	0.013	0.014	4,200,000	54,700	0.0130	4.579	4.252	4.579	4.252	4.579	12,840	4.2600	0.00%
2021-05-03	0.014	0.013	0.014	0.012	0.014	1,420,000	18,460	0.0130	4.579	4.252	4.579	3.925	4.579	4,341	4.2522	0.00%
2021-04-30	0.014	0.012	0.014	0.014	0.014	240,000	3,360	0.0140	4.579	3.925	4.579	4.579	4.579	734	4.5793	0.00%
2021-04-29	0.014	0.013	0.014	0.013	0.014	13,620,000	178,660	0.0131	4.579	4.252	4.579	4.252	4.579	41,640	4.2906	7.69%
2021-04-28	0.013	0.013	0.014	0.012	0.013	12,260,000	159,160	0.0130	4.252	4.252	4.579	3.925	4.252	37,482	4.2463	0.00%
2021-04-27	0.013	0.012	0.013	0.012	0.013	7,800,000	100,160	0.0128	4.252	3.925	4.252	3.925	4.252	23,846	4.2002	-7.14%
2021-04-26	0.014	0.013	0.014	0.013	0.014	8,900,000	116,820	0.0131	4.579	4.252	4.579	4.252	4.579	27,209	4.2934	0.00%
2021-04-23	0.014	0.013	0.014	0.013	0.014	14,300,000	197,880	0.0138	4.579	4.252	4.579	4.252	4.579	43,718	4.5262	7.69%
2021-04-22	0.013	0.013	0.014	0.011	0.020	278,860,000	4,134,320	0.0148	4.252	4.252	4.579	3.598	6.542	852,540	4.8494	8.33%
2021-04-21	0.012	0.011	0.012	0.011	0.013	6,120,000	74,440	0.0122	3.925	3.598	3.925	3.598	4.252	18,710	3.9786	0.00%
2021-04-20	0.012	0.012	0.013	0.012	0.012	7,980,000	95,760	0.0120	3.925	3.925	4.252	3.925	3.925	24,397	3.9251	0.00%
2021-04-19	0.012	0.011	0.012	0.011	0.013	15,780,000	190,140	0.0120	3.925	3.598	3.925	3.598	4.252	48,243	3.9413	-7.69%
2021-04-16	0.013	0.012	0.013	0.011	0.013	59,880,000	686,900	0.0115	4.252	3.925	4.252	3.598	4.252	183,067	3.7522	8.33%
2021-04-15	0.012	0.011	0.012	0.011	0.012	17,700,000	195,520	0.0110	3.925	3.598	3.925	3.598	3.925	54,113	3.6132	0.00%
2021-04-14	0.012	0.011	0.012	0.011	0.012	6,620,000	73,860	0.0112	3.925	3.598	3.925	3.598	3.925	20,239	3.6494	0.00%
2021-04-13	0.012	0.011	0.012	0.011	0.012	14,380,000	163,800	0.0114	3.925	3.598	3.925	3.598	3.925	43,963	3.7259	0.00%
2021-04-12	0.012	0.011	0.012	0.011	0.012	6,520,000	73,860	0.0113	3.925	3.598	3.925	3.598	3.925	19,933	3.7054	0.00%
2021-04-09	0.012	0.011	0.012	0.011	0.012	14,960,000	176,060	0.0118	3.925	3.598	3.925	3.598	3.925	45,736	3.8495	0.00%
2021-04-08	0.012	0.011	0.012	0.011	0.013	34,540,000	404,300	0.0117	3.925	3.598	3.925	3.598	4.252	105,597	3.8287	0.00%
2021-04-07	0.012	0.012	0.013	0.010	0.017	366,460,000	4,791,820	0.0131	3.925	3.925	4.252	3.271	5.561	1,120,354	4.2771	-36.84%
2021-04-01	0.019	0.019	0.020	0.018	0.043	805,280,000	28,320,420	0.0352	6.215	6.215	6.542	5.888	14.07	2,461,930	11.503	-48.65%
2021-03-31	0.037	0.033	0.037	0.029	0.037	96,720,000	3,346,720	0.0346	12.10	10.79	12.10	9.486	12.10	295,696	11.318	12.12%
2021-03-30	0.033	0.032	0.033	0.018	0.038	132,340,000	3,699,540	0.0280	10.79	10.47	10.79	5.888	12.43	404,594	9.1438	57.14%
2021-03-29	0.021	0.021	0.022	0.014	0.021	391,400,000	6,072,900	0.0155	6.869	6.869	7.196	4.579	6.869	1,196,602	5.0751	61.54%
2021-03-26	0.013	0.013	0.014	0.012	0.019	47,360,000	704,460	0.0149	4.252	4.252	4.579	3.925	6.215	144,791	4.8654	0.00%
2021-03-25	0.013	0.012	0.013	0.012	0.013	2,860,000	34,340	0.0120	4.252	3.925	4.252	3.925	4.252	8,744	3.9274	0.00%
2021-03-24	0.013	0.012	0.013	0.012	0.014	2,280,000	30,440	0.0134	4.252	3.925	4.252	3.925	4.579	6,970	4.3670	0.00%
2021-03-23	0.013	0.013	0.014	-	-	0	0	-	4.252	4.252	4.579	-	-	0	-	0.00%
2021-03-22	0.013	0.013	0.014	0.012	0.013	1,660,000	20,600	0.0124	4.252	4.252	4.579	3.925	4.252	5,075	4.0591	0.00%
2021-03-19	0.013	0.012	0.013	0.012	0.013	440,000	5,680	0.0129	4.252	3.925	4.252	3.925	4.252	1,345	4.2225	-7.14%
2021-03-18	0.014	0.012	0.014	-	-	0	0	-	4.579	3.925	4.579	-	-	0	-	0.00%
2021-03-17	0.014	0.012	0.014	-	-	0	0	-	4.579	3.925	4.579	-	-	0	-	0.00%
2021-03-16	0.014	0.012	0.014	-	-	0	0	-	4.579	3.925	4.579	-	-	0	-	0.00%
2021-03-15	0.014	0.012	0.014	-	-	0	0	-	4.579	3.925	4.579	-	-	0	-	0.00%
2021-03-12	0.014	0.013	0.014	-	-	0	0	-	4.579	4.252	4.579	-	-	0	-	0.00%
2021-03-11	0.014	0.013	0.014	0.014	0.014	200,000	2,800	0.0140	4.579	4.252	4.579	4.579	4.579	611	4.5793	0.00%
2021-03-10	0.014	0.012	0.014	0.013	0.014	1,040,000	13,540	0.0130	4.579	3.925	4.579	4.252	4.579	3,180	4.2585	0.00%
2021-03-09	0.014	0.012	0.014	0.013	0.014	60,000	800	0.0133	4.579	3.925	4.579	4.252	4.579	183	4.3612	0.00%
2021-03-08	0.014	0.012	0.014	-	-	0	0	-	4.579	3.925	4.579	-	-	0	-	0.00%
2021-03-05	0.014	0.012	0.014	0.013	0.014	220,000	2,880	0.0131	4.579	3.925	4.579	4.252	4.579	673	4.2819	0.00%
2021-03-04	0.014	0.012	0.014	0.013	0.014	900,000	11,740	0.0130	4.579	3.925	4.579	4.252	4.579	2,752	4.2667	0.00%
2021-03-03	0.014	0.012	0.014	0.012	0.014	2,840,000	36,880	0.0130	4.579	3.925	4.579	3.925	4.579	8,683	4.2476	0.00%
2021-03-02	0.014	0.013	0.014	-	-	0	0	-	4.579	4.252	4.579	-	-	0	-	0.00%
2021-03-01	0.014	0.014	0.015	0.013	0.014	2,540,000	35,180	0.0139	4.579	4.579	4.906	4.252	4.579	7,765	4.5304	0.00%
2021-02-26	0.014	0.014	0.015	0.014	0.015	1,360,000	19,300	0.0142	4.579	4.579	4.906	4.579	4.906	4,158	4.6418	-6.67%
2021-02-25	0.015	0.014	0.015	0.014	0.015	1,920,000	26,920	0.0140	4.906	4.579	4.906	4.579	4.906	5,870	4.5861	0.00%
2021-02-24	0.015	0.014	0.015	0.014	0.016	9,180,000	131,700	0.0143	4.906	4.579	4.906	4.579	5.233	28,065	4.6926	-6.25%
2021-02-23	0.016	0.015	0.016	0.015	0.016	10,340,000	155,320	0.0150	5.233	4.906	5.233	4.906	5.233	31,612	4.9134	6.67%
2021-02-22	0.015	0.014	0.015	0.014	0.016	6,880,000	101,940	0.0148	4.906	4.579	4.906	4.579	5.233	21,034	4.8465	0.00%
2021-02-19	0.015	0.014	0.015	0.013	0.016	16,700,000	239,200	0.0143	4.906	4.579	4.906	4.252	5.233	51,056	4.6851	7.14%
2021-02-18	0.014	0.014	0.015	0.012	0.015	23,880,000	335,900	0.0141	4.579	4.579	4.906	3.925	4.906	73,007	4.6009	16.67%
2021-02-17	0.012	0.011	0.012	0.012	0.012	240,000	2,880	0.0120	3.925	3.598	3.925	3.925	3.925	734	3.9251	0.00%
2021-02-16	0.012	0.011	0.013	0.011	0.012	3,480,000	41,360	0.0119	3.925	3.598	4.252	3.598	3.925	10,639	3.8875	-7.69%
2021-02-11	0.013	0.011	0.013	0.012	0.014	3,460,000	43,000	0.0124	4.252	3.598	4.252	3.925	4.579	10,578	4.0650	0.00%
2021-02-10	0.013	0.012	0.013	0.012	0.013	12,580,000	154,280	0.0123	4.252	3.925	4.252	3.925	4.252	38,460	4.0114	18.18%
2021-02-09	0.011	0.010	0.011	0.010	0.011	13,120,000	144,260	0.0110	3.598	3.271	3.598	3.271	3.598	40,111	3.5965	0.00%
2021-02-08	0.011	0.010	0.011	0.010	0.011	2,020,000	21,500	0.0106	3.598	3.271	3.598	3.271	3.598	6,176	3.4814	0.00%
2021-02-05	0.011	0.010	0.011	0.011	0.011	100,000	1,100	0.0110	3.598	3.271	3.598	3.598	3.598	306	3.5980	0.00%
2021-02-04	0.011	0.010	0.011	0.010	0.011	11,700,000	127,420	0.0109	3.598	3.271	3.598	3.271	3.598	35,770	3.5622	0.00%
2021-02-03	0.011	0.010	0.011	0.010	0.011	3,040,000	31,340	0.0103	3.598	3.271	3.598	3.271	3.598	9,294	3.3721	0.00%
2021-02-02	0.011	0.010	0.011	0.010	0.011	10,280,000	102,820	0.0100	3.598	3.271	3.598	3.271	3.598	31,428	3.2716	10.00%
2021-02-01	0.010	0.010	0.011	0.010	0.011	15,620,000	168,220	0.0108	3.271	3.271	3.598	3.271	3.598	47,754	3.5226	-9.09%
2021-01-29	0.011	0.010	0.011	0.010	0.011	2,980,000	30,540	0.0102	3.598	3.271	3.598	3.271	3.598	9,111	3.3522	0.00%
2021-01-28	0.011	0.010	0.011	0.010	0.011	3,240,000	35,620	0.0110	3.598	3.271	3.598	3.271	3.598	9,905	3.5960	0.00%
2021-01-27	0.011	0.010	0.011	0.010	0.011	61,760,000	651,260	0.0105	3.598	3.271	3.598	3.271	3.598	188,815	3.4492	-8.33%
2021-01-26	0.012	0.011	0.013	0.012	0.012	5,880,000	70,560	0.0120	3.925	3.598	4.252	3.925	3.925	17,977	3.9251	0.00%
2021-01-25	0.012	0.012	0.013	0.012	0.012	2,000,000	24,000	0.0120	3.925	3.925	4.252	3.925	3.925	6,114	3.9251	-7.69%
2021-01-22	0.013	0.012	0.013	0.011	0.013	8,520,000	99,200	0.0116	4.252	3.925	4.252	3.598	4.252	26,048	3.8084	8.33%
2021-01-21	0.012	0.011	0.012	0.012	0.013	24,220,000	290,660	0.0120	3.925	3.598	3.925	3.925	4.252	74,046	3.9254	-7.69%
2021-01-20	0.013	0.012	0.013	0.012	0.013	13,520,000	163,500	0.0121	4.252	3.925	4.252	3.925	4.252	41,334	3.9556	0.00%
2021-01-19	0.013	0.012	0.013	0.013	0.013	4,320,000	56,160	0.0130	4.252	3.925	4.252	4.252	4.252	13,207	4.2522	-7.14%
2021-01-18	0.014	0.013	0.014	0.014	0.014	20,000	280	0.0140	4.579	4.252	4.579	4.579	4.579	61	4.5793	7.69%
2021-01-15	0.013	0.012	0.013	0.013	0.017	11,320,000	158,500	0.0140	4.252	3.925	4.252	4.252	5.561	34,608	4.5799	-27.78%
2021-01-14	0.018	0.015	0.018	0.016	0.018	4,120,000	68,400	0.0166	5.888	4.906	5.888	5.233	5.888	12,596	5.4304	0.00%
2021-01-13	0.018	0.016	0.018	0.016	0.018	120,000	2,120	0.0177	5.888	5.233	5.888	5.233	5.888	367	5.7786	0.00%
2021-01-12	0.018	0.016	0.018	0.015	0.020	40,640,000	711,520	0.0175	5.888	5.233	5.888	4.906	6.542	124,246	5.7267	12.50%
2021-01-11	0.016	0.014	0.016	0.014	0.016	13,780,000	201,440	0.0146	5.233	4.579	5.233	4.579	5.233	42,129	4.7815	14.29%
2021-01-08	0.014	0.012	0.014	0.012	0.014	18,280,000	249,960	0.0137	4.579	3.925	4.579	3.925	4.579	55,886	4.4727	16.67%
2021-01-07	0.012	0.011	0.012	0.012	0.012	40,000	480	0.0120	3.925	3.598	3.925	3.925	3.925	122	3.9251	0.00%
2021-01-06	0.012	0.012	0.013	0.012	0.012	120,000	1,440	0.0120	3.925	3.925	4.252	3.925	3.925	367	3.9251	0.00%
2021-01-05	0.012	0.011	0.012	0.012	0.012	4,260,000	51,120	0.0120	3.925	3.598	3.925	3.925	3.925	13,024	3.9251	0.00%
2021-01-04	0.012	0.011	0.012	0.012	0.012	1,040,000	12,480	0.0120	3.925	3.598	3.925	3.925	3.925	3,180	3.9251	0.00%
2020-12-31	0.012	0.011	0.012	-	-	0	0	-	3.925	3.598	3.925	-	-	0	-	0.00%
2020-12-30	0.012	0.011	0.012	0.011	0.012	2,500,000	28,080	0.0112	3.925	3.598	3.925	3.598	3.925	7,643	3.6739	-7.69%
2020-12-29	0.013	0.012	0.013	0.012	0.013	880,000	10,600	0.0120	4.252	3.925	4.252	3.925	4.252	2,690	3.9400	8.33%
2020-12-28	0.012	0.011	0.012	0.012	0.012	840,000	10,080	0.0120	3.925	3.598	3.925	3.925	3.925	2,568	3.9251	-7.69%
2020-12-24	0.013	0.011	0.013	-	-	0	0	-	4.252	3.598	4.252	-	-	0	-	0.00%
2020-12-23	0.013	0.011	0.013	-	-	0	0	-	4.252	3.598	4.252	-	-	0	-	0.00%
2020-12-22	0.013	0.011	0.013	-	-	0	0	-	4.252	3.598	4.252	-	-	0	-	0.00%
2020-12-21	0.013	0.011	0.013	-	-	0	0	-	4.252	3.598	4.252	-	-	0	-	0.00%
2020-12-18	0.013	0.011	0.013	-	-	0	0	-	4.252	3.598	4.252	-	-	0	-	0.00%
2020-12-17	0.013	0.011	0.013	0.011	0.013	2,520,000	29,420	0.0117	4.252	3.598	4.252	3.598	4.252	7,704	3.8187	8.33%
2020-12-16	0.012	0.011	0.012	0.011	0.012	2,300,000	26,900	0.0117	3.925	3.598	3.925	3.598	3.925	7,032	3.8256	0.00%
2020-12-15	0.012	0.011	0.012	0.011	0.012	3,840,000	43,580	0.0113	3.925	3.598	3.925	3.598	3.925	11,740	3.7122	-7.69%
2020-12-14	0.013	0.011	0.013	0.012	0.013	1,100,000	13,300	0.0121	4.252	3.598	4.252	3.925	4.252	3,363	3.9549	0.00%
2020-12-11	0.013	0.012	0.013	0.012	0.013	3,700,000	44,420	0.0120	4.252	3.925	4.252	3.925	4.252	11,312	3.9269	8.33%
2020-12-10	0.012	0.011	0.012	0.011	0.013	4,720,000	56,640	0.0120	3.925	3.598	3.925	3.598	4.252	14,430	3.9251	-7.69%
2020-12-09	0.013	0.012	0.013	0.012	0.013	2,080,000	25,060	0.0120	4.252	3.925	4.252	3.925	4.252	6,359	3.9408	0.00%
2020-12-08	0.013	0.012	0.013	0.013	0.013	240,000	3,120	0.0130	4.252	3.925	4.252	4.252	4.252	734	4.2522	0.00%
2020-12-07	0.013	0.012	0.013	0.013	0.013	1,140,000	14,820	0.0130	4.252	3.925	4.252	4.252	4.252	3,485	4.2522	0.00%
2020-12-04	0.013	0.011	0.013	-	-	0	0	-	4.252	3.598	4.252	-	-	0	-	0.00%
2020-12-03	0.013	0.012	0.013	0.013	0.013	100,000	1,300	0.0130	4.252	3.925	4.252	4.252	4.252	306	4.2522	0.00%
2020-12-02	0.013	0.012	0.013	0.012	0.013	760,000	9,140	0.0120	4.252	3.925	4.252	3.925	4.252	2,323	3.9337	0.00%
2020-12-01	0.013	0.012	0.013	0.012	0.013	1,880,000	22,660	0.0121	4.252	3.925	4.252	3.925	4.252	5,748	3.9425	8.33%
2020-11-30	0.012	0.011	0.013	0.011	0.013	1,560,000	18,700	0.0120	3.925	3.598	4.252	3.598	4.252	4,769	3.9209	-7.69%
2020-11-27	0.013	0.012	0.013	0.011	0.013	2,000,000	24,360	0.0122	4.252	3.925	4.252	3.598	4.252	6,114	3.9840	8.33%
2020-11-26	0.012	0.011	0.012	0.012	0.012	620,000	7,440	0.0120	3.925	3.598	3.925	3.925	3.925	1,895	3.9251	0.00%
2020-11-25	0.012	0.011	0.012	0.011	0.012	11,000,000	122,020	0.0111	3.925	3.598	3.925	3.598	3.925	33,630	3.6284	0.00%
2020-11-24	0.012	0.011	0.012	0.011	0.012	6,860,000	77,060	0.0112	3.925	3.598	3.925	3.598	3.925	20,973	3.6743	0.00%
2020-11-23	0.012	0.011	0.012	0.012	0.013	7,040,000	84,500	0.0120	3.925	3.598	3.925	3.925	4.252	21,523	3.9260	-7.69%
2020-11-20	0.013	0.011	0.013	0.011	0.013	1,320,000	16,280	0.0123	4.252	3.598	4.252	3.598	4.252	4,036	4.0341	0.00%
2020-11-19	0.013	0.012	0.013	0.012	0.013	3,000,000	36,500	0.0122	4.252	3.925	4.252	3.925	4.252	9,172	3.9796	0.00%
2020-11-18	0.013	0.012	0.013	0.011	0.014	17,800,000	217,580	0.0122	4.252	3.925	4.252	3.598	4.579	54,419	3.9983	-7.14%
2020-11-17	0.014	0.013	0.014	0.013	0.014	2,120,000	28,180	0.0133	4.579	4.252	4.579	4.252	4.579	6,481	4.3479	-6.67%
2020-11-16	0.015	0.013	0.015	0.014	0.015	1,200,000	16,920	0.0141	4.906	4.252	4.906	4.579	4.906	3,669	4.6120	0.00%
2020-11-13	0.015	0.013	0.015	0.014	0.015	54,200,000	758,880	0.0140	4.906	4.252	4.906	4.579	4.906	165,702	4.5798	0.00%
2020-11-12	0.015	0.013	0.015	0.013	0.015	860,000	12,020	0.0140	4.906	4.252	4.906	4.252	4.906	2,629	4.5717	7.14%
2020-11-11	0.014	0.013	0.015	0.013	0.015	2,240,000	31,400	0.0140	4.579	4.252	4.906	4.252	4.906	6,848	4.5851	-6.67%
2020-11-10	0.015	0.013	0.015	0.014	0.015	1,360,000	19,080	0.0140	4.906	4.252	4.906	4.579	4.906	4,158	4.5889	0.00%
2020-11-09	0.015	0.013	0.015	0.014	0.015	6,840,000	95,880	0.0140	4.906	4.252	4.906	4.579	4.906	20,911	4.5850	0.00%
2020-11-06	0.015	0.014	0.015	0.014	0.016	8,980,000	126,140	0.0140	4.906	4.579	4.906	4.579	5.233	27,454	4.5946	-6.25%
2020-11-05	0.016	0.015	0.016	0.015	0.016	3,860,000	57,980	0.0150	5.233	4.906	5.233	4.906	5.233	11,801	4.9132	0.00%
2020-11-04	0.016	0.015	0.016	0.014	0.016	7,960,000	121,520	0.0153	5.233	4.906	5.233	4.579	5.233	24,336	4.9935	0.00%
2020-11-03	0.016	0.014	0.016	0.015	0.016	680,000	10,320	0.0152	5.233	4.579	5.233	4.906	5.233	2,079	4.9641	0.00%
2020-11-02	0.016	0.014	0.016	0.014	0.017	10,640,000	165,540	0.0156	5.233	4.579	5.233	4.579	5.561	32,529	5.0890	0.00%
2020-10-30	0.016	0.014	0.016	0.014	0.017	5,160,000	76,580	0.0148	5.233	4.579	5.233	4.579	5.561	15,775	4.8544	6.67%
2020-10-29	0.015	0.014	0.015	0.014	0.016	7,840,000	120,720	0.0154	4.906	4.579	4.906	4.579	5.233	23,969	5.0366	0.00%
2020-10-28	0.015	0.014	0.015	0.013	0.015	13,080,000	183,980	0.0141	4.906	4.579	4.906	4.252	4.906	39,989	4.6008	15.38%
2020-10-27	0.013	0.012	0.013	0.011	0.013	5,020,000	59,540	0.0119	4.252	3.925	4.252	3.598	4.252	15,347	3.8795	8.33%
2020-10-23	0.012	0.011	0.012	0.012	0.012	2,280,000	27,360	0.0120	3.925	3.598	3.925	3.925	3.925	6,970	3.9251	0.00%
2020-10-22	0.012	0.011	0.012	0.011	0.013	17,000,000	191,500	0.0113	3.925	3.598	3.925	3.598	4.252	51,973	3.6846	-7.69%
2020-10-21	0.013	0.012	0.013	0.010	0.013	29,640,000	332,600	0.0112	4.252	3.925	4.252	3.271	4.252	90,616	3.6704	18.18%
2020-10-20	0.011	0.011	0.012	0.011	0.014	82,860,000	944,700	0.0114	3.598	3.598	3.925	3.598	4.579	253,322	3.7292	-15.38%
2020-10-19	0.013	0.013	0.014	0.013	0.014	10,420,000	138,220	0.0133	4.252	4.252	4.579	4.252	4.579	31,856	4.3388	-13.33%
2020-10-16	0.015	0.014	0.015	0.014	0.015	15,180,000	214,620	0.0141	4.906	4.579	4.906	4.579	4.906	46,409	4.6246	-6.25%
2020-10-15	0.016	0.015	0.016	0.015	0.017	7,800,000	120,700	0.0155	5.233	4.906	5.233	4.906	5.561	23,846	5.0616	-5.88%
2020-10-14	0.017	0.016	0.017	0.016	0.017	1,620,000	26,020	0.0161	5.561	5.233	5.561	5.233	5.561	4,953	5.2537	6.25%
2020-10-12	0.016	0.015	0.016	0.016	0.016	800,000	12,800	0.0160	5.233	4.906	5.233	5.233	5.233	2,446	5.2335	-5.88%
2020-10-09	0.017	0.015	0.017	0.015	0.017	38,820,000	585,920	0.0151	5.561	4.906	5.561	4.906	5.561	118,682	4.9369	0.00%
2020-10-08	0.017	0.016	0.017	0.015	0.022	121,260,000	2,017,780	0.0166	5.561	5.233	5.561	4.906	7.196	370,720	5.4429	-26.09%
2020-10-07	0.023	0.021	0.023	0.022	0.024	320,000	7,340	0.0229	7.523	6.869	7.523	7.196	7.850	978	7.5027	0.00%
2020-10-06	0.023	0.019	0.023	0.022	0.024	620,000	13,880	0.0224	7.523	6.215	7.523	7.196	7.850	1,895	7.3227	4.55%
2020-10-05	0.022	0.019	0.022	0.019	0.024	7,980,000	168,880	0.0212	7.196	6.215	7.196	6.215	7.850	24,397	6.9222	15.79%
2020-09-30	0.019	0.019	0.022	0.019	0.022	880,000	17,040	0.0194	6.215	6.215	7.196	6.215	7.196	2,690	6.3337	-13.64%
2020-09-29	0.022	0.018	0.022	0.020	0.022	100,000	2,080	0.0208	7.196	5.888	7.196	6.542	7.196	306	6.8035	10.00%
2020-09-28	0.020	0.019	0.020	0.018	0.021	68,560,000	1,366,400	0.0199	6.542	6.215	6.542	5.888	6.869	209,604	6.5190	5.26%
2020-09-25	0.019	0.019	0.024	0.018	0.030	39,340,000	944,300	0.0240	6.215	6.215	7.850	5.888	9.813	120,272	7.8514	-32.14%
2020-09-24	0.028	0.023	0.028	0.020	0.028	21,800,000	506,860	0.0233	9.159	7.523	9.159	6.542	9.159	66,648	7.6051	-9.68%
2020-09-23	0.031	0.028	0.031	-	-	0	0	-	10.14	9.159	10.14	-	-	0	-	0.00%
2020-09-22	0.031	0.031	0.032	0.027	0.033	14,500,000	426,840	0.0294	10.14	10.14	10.47	8.832	10.79	44,330	9.6287	-16.22%
2020-09-21	0.037	0.027	0.037	0.026	0.037	9,520,000	277,480	0.0291	12.10	8.832	12.10	8.504	12.10	29,105	9.5338	19.35%
2020-09-18	0.031	0.026	0.032	0.028	0.031	600,000	17,100	0.0285	10.14	8.504	10.47	9.159	10.14	1,834	9.3222	6.90%
2020-09-17	0.029	0.029	0.030	0.025	0.037	11,840,000	328,220	0.0277	9.486	9.486	9.813	8.177	12.10	36,198	9.0674	-19.44%
2020-09-16	0.036	0.030	0.038	0.029	0.044	46,960,000	1,713,680	0.0365	11.78	9.813	12.43	9.486	14.39	143,568	11.936	-16.28%
2020-09-15	0.043	0.038	0.043	0.038	0.044	6,860,000	274,340	0.0400	14.07	12.43	14.07	12.43	14.39	20,973	13.081	-4.44%
2020-09-14	0.045	0.038	0.045	0.038	0.045	160,000	6,640	0.0415	14.72	12.43	14.72	12.43	14.72	489	13.574	0.00%
2020-09-11	0.045	0.040	0.045	0.038	0.045	160,000	6,960	0.0435	14.72	13.08	14.72	12.43	14.72	489	14.229	0.00%
2020-09-10	0.045	0.039	0.045	0.044	0.045	1,380,000	60,780	0.0440	14.72	12.76	14.72	14.39	14.72	4,219	14.406	0.00%
2020-09-09	0.045	-	0.045	0.044	0.045	1,700,000	74,820	0.0440	14.72	-	14.72	14.39	14.72	5,197	14.396	0.00%
2020-09-08	0.045	0.040	0.045	0.041	0.047	600,000	26,100	0.0435	14.72	13.08	14.72	13.41	15.37	1,834	14.229	0.00%
2020-09-07	0.045	0.040	0.045	0.042	0.045	380,000	16,320	0.0429	14.72	13.08	14.72	13.74	14.72	1,162	14.048	7.14%
2020-09-04	0.042	0.040	0.042	0.041	0.047	56,880,000	2,479,980	0.0436	13.74	13.08	13.74	13.41	15.37	173,895	14.261	-8.70%
2020-09-03	0.046	0.043	0.046	0.042	0.047	1,300,000	57,060	0.0439	15.05	14.07	15.05	13.74	15.37	3,974	14.357	-4.17%
2020-09-02	0.048	0.039	0.047	0.040	0.048	9,260,000	395,800	0.0427	15.70	12.76	15.37	13.08	15.70	28,310	13.981	0.00%
2020-09-01	0.048	0.045	0.047	0.043	0.048	900,000	41,580	0.0462	15.70	14.72	15.37	14.07	15.70	2,752	15.112	0.00%
2020-08-31	0.048	0.045	0.048	0.047	0.050	5,660,000	276,400	0.0488	15.70	14.72	15.70	15.37	16.35	17,304	15.973	9.09%
2020-08-28	0.044	0.043	0.044	0.043	0.053	209,200,000	11,209,140	0.0536	14.39	14.07	14.39	14.07	17.34	639,573	17.526	-8.33%
2020-08-27	0.048	0.045	0.048	0.046	0.051	4,400,000	208,420	0.0474	15.70	14.72	15.70	15.05	16.68	13,452	15.494	-7.69%
2020-08-26	0.052	0.047	0.052	0.049	0.052	8,160,000	416,240	0.0510	17.01	15.37	17.01	16.03	17.01	24,947	16.685	1.96%
2020-08-25	0.051	0.044	0.051	0.048	0.052	11,820,000	594,500	0.0503	16.68	14.39	16.68	15.70	17.01	36,137	16.452	6.25%
2020-08-24	0.048	0.044	0.048	0.047	0.048	54,160,000	2,546,000	0.0470	15.70	14.39	15.70	15.37	15.70	165,580	15.376	0.00%
2020-08-21	0.048	0.044	0.048	0.042	0.048	740,000	34,720	0.0469	15.70	14.39	15.70	13.74	15.70	2,262	15.347	0.00%
2020-08-20	0.048	0.043	0.048	0.043	0.049	3,260,000	147,860	0.0454	15.70	14.07	15.70	14.07	16.03	9,967	14.836	-2.04%
2020-08-19	0.049	0.046	0.049	0.052	0.052	500,000	26,000	0.0520	16.03	15.05	16.03	17.01	17.01	1,529	17.009	0.00%
2020-08-18	0.049	0.046	0.049	0.047	0.050	1,400,000	67,840	0.0485	16.03	15.05	16.03	15.37	16.35	4,280	15.850	0.00%
2020-08-17	0.049	0.045	0.049	0.045	0.050	4,200,000	206,740	0.0492	16.03	14.72	16.03	14.72	16.35	12,840	16.101	0.00%
2020-08-14	0.049	0.048	0.049	0.043	0.050	9,840,000	449,460	0.0457	16.03	15.70	16.03	14.07	16.35	30,083	14.941	-3.92%
2020-08-13	0.051	0.048	0.051	0.046	0.055	12,380,000	630,980	0.0510	16.68	15.70	16.68	15.05	17.99	37,849	16.671	-3.77%
2020-08-12	0.053	0.051	0.053	0.049	0.054	9,000,000	471,520	0.0524	17.34	16.68	17.34	16.03	17.66	27,515	17.137	0.00%
2020-08-11	0.053	0.047	0.053	0.048	0.055	49,000,000	2,579,520	0.0526	17.34	15.37	17.34	15.70	17.99	149,804	17.219	6.00%
2020-08-10	0.050	0.046	0.053	0.043	0.050	81,980,000	3,853,640	0.0470	16.35	15.05	17.34	14.07	16.35	250,632	15.376	11.11%
2020-08-07	0.045	0.044	0.045	0.042	0.045	24,980,000	1,058,300	0.0424	14.72	14.39	14.72	13.74	14.72	76,370	13.858	7.14%
2020-08-06	0.042	0.041	0.043	0.040	0.042	93,600,000	3,784,920	0.0404	13.74	13.41	14.07	13.08	13.74	286,157	13.227	5.00%
2020-08-05	0.040	0.037	0.040	0.034	0.040	38,780,000	1,505,220	0.0388	13.08	12.10	13.08	11.12	13.08	118,560	12.696	5.26%
2020-08-04	0.038	0.036	0.038	0.035	0.038	36,940,000	1,332,440	0.0361	12.43	11.78	12.43	11.45	12.43	112,934	11.798	2.70%
2020-08-03	0.037	0.034	0.037	0.033	0.037	54,040,000	1,858,200	0.0344	12.10	11.12	12.10	10.79	12.10	165,213	11.247	2.78%
2020-07-31	0.036	0.034	0.036	0.035	0.036	4,000,000	140,940	0.0352	11.78	11.12	11.78	11.45	11.78	12,229	11.525	0.00%
2020-07-30	0.036	0.033	0.036	0.033	0.036	46,720,000	1,634,060	0.0350	11.78	10.79	11.78	10.79	11.78	142,834	11.440	0.00%
2020-07-29	0.036	0.033	0.036	0.033	0.036	3,380,000	114,880	0.0340	11.78	10.79	11.78	10.79	11.78	10,333	11.117	0.00%
2020-07-28	0.036	0.033	0.036	0.032	0.036	4,480,000	149,740	0.0334	11.78	10.79	11.78	10.47	11.78	13,696	10.933	0.00%
2020-07-27	0.036	0.033	0.036	0.034	0.036	680,000	23,680	0.0348	11.78	10.79	11.78	11.12	11.78	2,079	11.391	0.00%
2020-07-24	0.036	0.035	0.036	0.034	0.036	1,580,000	55,520	0.0351	11.78	11.45	11.78	11.12	11.78	4,830	11.494	0.00%
2020-07-23	0.036	0.035	0.036	0.033	0.036	6,720,000	234,740	0.0349	11.78	11.45	11.78	10.79	11.78	20,545	11.426	0.00%
2020-07-22	0.036	0.032	0.035	0.035	0.036	4,720,000	165,240	0.0350	11.78	10.47	11.45	11.45	11.78	14,430	11.451	2.86%
2020-07-21	0.035	0.032	0.035	0.032	0.035	3,900,000	127,140	0.0326	11.45	10.47	11.45	10.47	11.45	11,923	10.663	9.37%
2020-07-20	0.032	0.030	0.032	0.028	0.032	2,280,000	68,920	0.0302	10.47	9.813	10.47	9.159	10.47	6,970	9.8874	3.23%
2020-07-17	0.031	0.027	0.031	0.027	0.031	14,420,000	407,380	0.0283	10.14	8.832	10.14	8.832	10.14	44,085	9.2407	6.90%
2020-07-16	0.029	0.028	0.029	0.027	0.033	31,080,000	895,840	0.0288	9.486	9.159	9.486	8.832	10.79	95,019	9.4280	-3.33%
2020-07-15	0.030	0.029	0.030	0.026	0.030	89,960,000	2,626,060	0.0292	9.813	9.486	9.813	8.504	9.813	275,029	9.5483	15.38%
2020-07-14	0.026	0.024	0.026	0.023	0.026	131,280,000	3,316,980	0.0253	8.504	7.850	8.504	7.523	8.504	401,354	8.2645	8.33%
2020-07-13	0.024	0.022	0.024	0.021	0.024	22,800,000	499,560	0.0219	7.850	7.196	7.850	6.869	7.850	69,705	7.1668	4.35%
2020-07-10	0.023	0.021	0.022	0.021	0.023	40,160,000	882,580	0.0220	7.523	6.869	7.196	6.869	7.523	122,779	7.1884	0.00%
2020-07-09	0.023	0.021	0.023	0.020	0.023	10,160,000	222,200	0.0219	7.523	6.869	7.523	6.542	7.523	31,062	7.1535	0.00%
2020-07-08	0.023	0.020	0.023	0.020	0.023	12,240,000	260,220	0.0213	7.523	6.542	7.523	6.542	7.523	37,421	6.9539	4.55%
2020-07-07	0.022	0.020	0.022	0.019	0.023	19,820,000	399,280	0.0201	7.196	6.542	7.196	6.215	7.523	60,594	6.5894	4.76%
2020-07-06	0.021	0.019	0.020	0.019	0.023	15,360,000	318,300	0.0207	6.869	6.215	6.542	6.215	7.523	46,959	6.7782	0.00%
2020-07-03	0.021	0.019	0.021	0.019	0.022	47,840,000	970,840	0.0203	6.869	6.215	6.869	6.215	7.196	146,258	6.6379	-12.50%
2020-07-02	0.024	0.021	0.024	0.020	0.024	39,960,000	829,720	0.0208	7.850	6.869	7.850	6.542	7.850	122,167	6.7917	4.35%
2020-06-30	0.023	0.020	0.023	0.019	0.023	47,940,000	971,000	0.0203	7.523	6.542	7.523	6.215	7.523	146,564	6.6251	0.00%
2020-06-29	0.023	0.020	0.023	0.018	0.024	38,400,000	782,820	0.0204	7.523	6.542	7.523	5.888	7.850	117,398	6.6681	4.55%
2020-06-26	0.022	0.019	0.022	0.016	0.025	201,540,000	3,006,480	0.0149	7.196	6.215	7.196	5.233	8.177	616,155	4.8794	15.79%
2020-06-24	0.019	0.016	0.019	0.015	0.019	43,800,000	527,920	0.0121	6.215	5.233	6.215	4.906	6.215	133,907	3.9424	11.76%
2020-06-23	0.017	0.016	0.017	0.016	0.018	4,980,000	82,360	0.0165	5.561	5.233	5.561	5.233	5.888	15,225	5.4095	6.25%
2020-06-22	0.016	0.015	0.016	0.014	0.016	35,340,000	380,860	0.0108	5.233	4.906	5.233	4.579	5.233	108,043	3.5251	6.67%
2020-06-19	0.015	0.015	0.016	0.014	0.019	36,840,000	598,540	0.0162	4.906	4.906	5.233	4.579	6.215	112,629	5.3143	-16.67%
2020-06-18	0.018	0.017	0.018	0.016	0.022	86,620,000	1,815,440	0.0210	5.888	5.561	5.888	5.233	7.196	264,818	6.8554	5.88%
2020-06-17	0.017	0.016	0.017	0.016	0.021	110,360,000	1,989,920	0.0180	5.561	5.233	5.561	5.233	6.869	337,396	5.8979	0.00%
2020-06-16	0.017	0.014	0.018	0.015	0.017	52,200,000	787,400	0.0151	5.561	4.579	5.888	4.906	5.561	159,588	4.9340	6.25%
2020-06-15	0.016	0.016	0.017	0.016	0.016	102,520,000	1,640,320	0.0160	5.233	5.233	5.561	5.233	5.233	313,428	5.2335	0.00%
2020-06-12	0.016	0.015	0.016	0.015	0.019	54,560,000	830,460	0.0152	5.233	4.906	5.233	4.906	6.215	166,803	4.9787	0.00%
2020-06-11	0.016	0.013	0.016	-	-	0	0	-	5.233	4.252	5.233	-	-	0	-	0.00%
2020-06-10	0.016	0.013	0.016	-	-	0	0	-	5.233	4.252	5.233	-	-	0	-	0.00%
2020-06-09	0.016	0.015	0.016	0.013	0.018	1,480,000	21,520	0.0145	5.233	4.906	5.233	4.252	5.888	4,525	4.7561	-11.11%
2020-06-08	0.018	0.014	0.018	0.018	0.018	60,000	1,080	0.0180	5.888	4.579	5.888	5.888	5.888	183	5.8877	12.50%
2020-06-05	0.016	0.015	0.016	0.015	0.018	63,840,000	1,030,860	0.0161	5.233	4.906	5.233	4.906	5.888	195,174	5.2818	0.00%
2020-06-04	0.016	0.014	0.016	0.014	0.016	100,000	1,480	0.0148	5.233	4.579	5.233	4.579	5.233	306	4.8410	0.00%
2020-06-03	0.016	0.014	0.016	0.013	0.016	120,000	1,840	0.0153	5.233	4.579	5.233	4.252	5.233	367	5.0154	0.00%
2020-06-02	0.016	0.012	0.016	0.013	0.016	500,000	7,200	0.0144	5.233	3.925	5.233	4.252	5.233	1,529	4.7101	0.00%
2020-06-01	0.016	0.012	0.016	0.012	0.016	2,980,000	40,100	0.0135	5.233	3.925	5.233	3.925	5.233	9,111	4.4015	6.67%
2020-05-29	0.015	0.012	0.015	0.015	0.015	500,000	7,500	0.0150	4.906	3.925	4.906	4.906	4.906	1,529	4.9064	-16.67%
2020-05-28	0.018	0.012	0.018	0.016	0.018	22,380,000	399,760	0.0179	5.888	3.925	5.888	5.233	5.888	68,421	5.8427	20.00%
2020-05-27	0.015	0.012	0.015	-	-	0	0	-	4.906	3.925	4.906	-	-	0	-	0.00%
2020-05-26	0.015	0.012	0.015	-	-	0	0	-	4.906	3.925	4.906	-	-	0	-	0.00%
2020-05-25	0.015	0.012	0.015	-	-	0	0	-	4.906	3.925	4.906	-	-	0	-	0.00%
2020-05-22	0.015	0.012	0.015	-	-	0	0	-	4.906	3.925	4.906	-	-	0	-	0.00%
2020-05-21	0.015	0.012	0.015	-	-	0	0	-	4.906	3.925	4.906	-	-	0	-	0.00%
2020-05-20	0.015	0.012	0.015	-	-	0	0	-	4.906	3.925	4.906	-	-	0	-	0.00%
2020-05-19	0.015	0.013	0.015	0.013	0.015	28,440,000	392,080	0.0138	4.906	4.252	4.906	4.252	4.906	86,948	4.5094	0.00%
2020-05-18	0.015	0.012	0.015	-	-	0	0	-	4.906	3.925	4.906	-	-	0	-	0.00%
2020-05-15	0.015	0.012	0.015	0.014	0.015	12,080,000	169,340	0.0140	4.906	3.925	4.906	4.579	4.906	36,931	4.5853	7.14%
2020-05-14	0.014	0.012	0.015	0.014	0.015	19,200,000	269,000	0.0140	4.579	3.925	4.906	4.579	4.906	58,699	4.5827	-6.67%
2020-05-13	0.015	0.012	0.015	-	-	0	0	-	4.906	3.925	4.906	-	-	0	-	0.00%
2020-05-12	0.015	0.012	0.015	-	-	0	0	-	4.906	3.925	4.906	-	-	0	-	0.00%
2020-05-11	0.015	0.012	0.015	0.015	0.015	140,000	2,100	0.0150	4.906	3.925	4.906	4.906	4.906	428	4.9064	0.00%
2020-05-08	0.015	0.012	0.015	0.015	0.015	600,000	9,000	0.0150	4.906	3.925	4.906	4.906	4.906	1,834	4.9064	0.00%
2020-05-07	0.015	0.014	0.015	-	-	0	0	-	4.906	4.579	4.906	-	-	0	-	-6.25%
2020-05-06	0.016	0.013	0.016	-	-	0	0	-	5.233	4.252	5.233	-	-	0	-	0.00%
2020-05-05	0.016	0.012	0.016	-	-	0	0	-	5.233	3.925	5.233	-	-	0	-	0.00%
2020-05-04	0.016	0.012	0.016	-	-	0	0	-	5.233	3.925	5.233	-	-	0	-	0.00%
2020-04-29	0.016	0.012	0.016	0.013	0.016	2,100,000	28,100	0.0134	5.233	3.925	5.233	4.252	5.233	6,420	4.3768	14.29%
2020-04-28	0.014	0.013	0.014	0.013	0.014	2,400,000	33,400	0.0139	4.579	4.252	4.579	4.252	4.579	7,337	4.5520	-12.50%
2020-04-27	0.016	0.014	0.016	0.014	0.016	500,000	7,400	0.0148	5.233	4.579	5.233	4.579	5.233	1,529	4.8410	0.00%
2020-04-24	0.016	0.013	0.016	-	-	0	0	-	5.233	4.252	5.233	-	-	0	-	0.00%
2020-04-23	0.016	0.013	0.016	0.016	0.016	40,000	640	0.0160	5.233	4.252	5.233	5.233	5.233	122	5.2335	-5.88%
2020-04-22	0.017	0.013	0.017	0.014	0.017	10,680,000	153,480	0.0144	5.561	4.252	5.561	4.579	5.561	32,651	4.7006	0.00%
2020-04-21	0.017	0.014	0.017	-	-	0	0	-	5.561	4.579	5.561	-	-	0	-	0.00%
2020-04-20	0.017	0.014	0.017	0.015	0.017	80,360,000	1,285,700	0.0160	5.561	4.579	5.561	4.906	5.561	245,679	5.2332	0.00%
2020-04-17	0.017	0.014	0.017	0.014	0.017	180,000	2,880	0.0160	5.561	4.579	5.561	4.579	5.561	550	5.2335	0.00%
2020-04-16	0.017	0.014	0.017	-	-	0	0	-	5.561	4.579	5.561	-	-	0	-	-5.56%
2020-04-15	0.018	0.014	0.018	0.016	0.018	2,220,000	37,740	0.0170	5.888	4.579	5.888	5.233	5.888	6,787	5.5606	5.88%
2020-04-14	0.017	0.014	0.017	-	-	0	0	-	5.561	4.579	5.561	-	-	0	-	0.00%
2020-04-09	0.017	0.015	0.017	-	-	0	0	-	5.561	4.906	5.561	-	-	0	-	0.00%
2020-04-08	0.017	0.014	0.017	0.017	0.017	6,000,000	102,000	0.0170	5.561	4.579	5.561	5.561	5.561	18,343	5.5606	0.00%
2020-04-07	0.017	0.015	0.017	-	-	0	0	-	5.561	4.906	5.561	-	-	0	-	-5.56%
2020-04-06	0.018	0.015	0.018	0.014	0.019	80,345,000	1,444,650	0.0180	5.888	4.906	5.888	4.579	6.215	245,633	5.8813	5.88%
2020-04-03	0.017	0.014	0.017	0.017	0.017	100,000,000	1,700,000	0.0170	5.561	4.579	5.561	5.561	5.561	305,723	5.5606	0.00%
2020-04-02	0.017	0.014	0.017	-	-	0	0	-	5.561	4.579	5.561	-	-	0	-	0.00%
2020-04-01	0.017	0.014	0.017	0.015	0.017	1,320,000	20,480	0.0155	5.561	4.579	5.561	4.906	5.561	4,036	5.0749	-5.56%
2020-03-31	0.018	0.015	0.018	0.015	0.020	45,360,000	897,920	0.0198	5.888	4.906	5.888	4.906	6.542	138,676	6.4749	0.00%
2020-03-30	0.018	0.017	0.018	0.013	0.018	1,440,000	21,680	0.0151	5.888	5.561	5.888	4.252	5.888	4,402	4.9246	12.50%
2020-03-27	0.016	0.013	0.016	0.015	0.017	400,000	6,400	0.0160	5.233	4.252	5.233	4.906	5.561	1,223	5.2335	14.29%
2020-03-26	0.014	0.012	0.015	-	-	0	0	-	4.579	3.925	4.906	-	-	0	-	0.00%
2020-03-25	0.014	0.013	0.015	0.014	0.016	3,100,000	43,900	0.0142	4.579	4.252	4.906	4.579	5.233	9,477	4.6321	-12.50%
2020-03-24	0.016	0.013	0.016	0.014	0.019	25,560,000	498,720	0.0195	5.233	4.252	5.233	4.579	6.215	78,143	6.3822	14.29%
2020-03-23	0.014	0.012	0.014	0.014	0.015	1,200,000	16,880	0.0141	4.579	3.925	4.579	4.579	4.906	3,669	4.6011	0.00%
2020-03-20	0.014	0.011	0.014	0.013	0.014	2,000,000	26,340	0.0132	4.579	3.598	4.579	4.252	4.579	6,114	4.3078	16.67%
2020-03-19	0.012	0.010	0.012	0.012	0.012	500,000	6,000	0.0120	3.925	3.271	3.925	3.925	3.925	1,529	3.9251	-7.69%
2020-03-18	0.013	0.011	0.013	-	-	0	0	-	4.252	3.598	4.252	-	-	0	-	0.00%
2020-03-17	0.013	0.011	0.013	-	-	0	0	-	4.252	3.598	4.252	-	-	0	-	0.00%
2020-03-16	0.013	0.011	0.013	0.012	0.013	2,620,000	31,500	0.0120	4.252	3.598	4.252	3.925	4.252	8,010	3.9326	-7.14%
2020-03-13	0.014	0.012	0.014	-	-	0	0	-	4.579	3.925	4.579	-	-	0	-	0.00%
2020-03-12	0.014	0.012	0.014	-	-	0	0	-	4.579	3.925	4.579	-	-	0	-	0.00%
2020-03-11	0.014	0.013	0.014	0.013	0.014	200,000	2,780	0.0139	4.579	4.252	4.579	4.252	4.579	611	4.5466	0.00%
2020-03-10	0.014	0.012	0.014	0.014	0.014	500,000	7,000	0.0140	4.579	3.925	4.579	4.579	4.579	1,529	4.5793	0.00%
2020-03-09	0.014	0.012	0.014	0.013	0.014	3,200,000	42,500	0.0133	4.579	3.925	4.579	4.252	4.579	9,783	4.3442	-6.67%
2020-03-06	0.015	0.014	0.016	0.015	0.016	4,080,000	61,240	0.0150	4.906	4.579	5.233	4.906	5.233	12,474	4.9096	-6.25%
2020-03-05	0.016	0.015	0.017	0.015	0.016	220,000	3,500	0.0159	5.233	4.906	5.561	4.906	5.233	673	5.2038	-5.88%
2020-03-04	0.017	0.016	0.017	0.015	0.017	40,960,000	652,200	0.0159	5.561	5.233	5.561	4.906	5.561	125,224	5.2083	-5.56%
2020-03-03	0.018	0.016	0.018	0.017	0.018	67,500,000	1,212,000	0.0180	5.888	5.233	5.888	5.561	5.888	206,363	5.8731	5.88%
2020-03-02	0.017	0.014	0.017	0.017	0.017	42,320,000	719,440	0.0170	5.561	4.579	5.561	5.561	5.561	129,382	5.5606	0.00%
2020-02-28	0.017	0.014	0.017	-	-	0	0	-	5.561	4.579	5.561	-	-	0	-	0.00%
2020-02-27	0.017	0.016	0.017	-	-	0	0	-	5.561	5.233	5.561	-	-	0	-	0.00%
2020-02-26	0.017	0.016	0.017	0.016	0.017	22,120,000	354,940	0.0160	5.561	5.233	5.561	5.233	5.561	67,626	5.2486	0.00%
2020-02-25	0.017	0.014	0.017	0.016	0.017	2,140,000	34,260	0.0160	5.561	4.579	5.561	5.233	5.561	6,542	5.2365	6.25%
2020-02-24	0.016	0.014	0.017	0.016	0.016	1,000,000	16,000	0.0160	5.233	4.579	5.561	5.233	5.233	3,057	5.2335	-11.11%
2020-02-21	0.018	0.018	0.019	0.018	0.019	13,460,000	242,480	0.0180	5.888	5.888	6.215	5.888	6.215	41,150	5.8925	-5.26%
2020-02-20	0.019	0.016	0.019	0.016	0.019	680,000	11,900	0.0175	6.215	5.233	6.215	5.233	6.215	2,079	5.7241	5.56%
2020-02-19	0.018	0.017	0.018	0.018	0.018	60,000	1,080	0.0180	5.888	5.561	5.888	5.888	5.888	183	5.8877	0.00%
2020-02-18	0.018	0.016	0.018	-	-	0	0	-	5.888	5.233	5.888	-	-	0	-	0.00%
2020-02-17	0.018	0.016	0.018	0.018	0.019	440,000	8,060	0.0183	5.888	5.233	5.888	5.888	6.215	1,345	5.9917	5.88%
2020-02-14	0.017	0.016	0.018	0.017	0.018	9,720,000	168,680	0.0174	5.561	5.233	5.888	5.561	5.888	29,716	5.6763	-5.56%
2020-02-13	0.018	0.017	0.018	0.017	0.020	24,440,000	441,500	0.0181	5.888	5.561	5.888	5.561	6.542	74,719	5.9088	-10.00%
2020-02-12	0.020	0.019	0.020	0.018	0.022	24,540,000	461,380	0.0188	6.542	6.215	6.542	5.888	7.196	75,025	6.1497	-9.09%
2020-02-11	0.022	0.021	0.023	0.021	0.023	1,420,000	30,300	0.0213	7.196	6.869	7.523	6.869	7.523	4,341	6.9795	-8.33%
2020-02-10	0.024	0.022	0.024	-	-	0	0	-	7.850	7.196	7.850	-	-	0	-	-11.11%
2020-02-07	0.027	0.021	0.026	0.025	0.027	240,000	6,080	0.0253	8.832	6.869	8.504	8.177	8.832	734	8.2864	8.00%
2020-02-06	0.025	0.021	0.025	0.025	0.025	100,000	2,500	0.0250	8.177	6.869	8.177	8.177	8.177	306	8.1773	4.17%
2020-02-05	0.024	0.021	0.024	0.024	0.024	100,000	2,400	0.0240	7.850	6.869	7.850	7.850	7.850	306	7.8502	0.00%
2020-02-04	0.024	0.021	0.024	0.020	0.024	340,000	7,500	0.0221	7.850	6.869	7.850	6.542	7.850	1,039	7.2153	0.00%
2020-02-03	0.024	0.019	0.024	0.022	0.024	1,360,000	31,140	0.0229	7.850	6.215	7.850	7.196	7.850	4,158	7.4895	9.09%
2020-01-31	0.022	0.020	0.022	0.018	0.022	620,000	12,420	0.0200	7.196	6.542	7.196	5.888	7.196	1,895	6.5524	10.00%
2020-01-30	0.020	0.017	0.020	0.018	0.020	220,000	4,000	0.0182	6.542	5.561	6.542	5.888	6.542	673	5.9471	11.11%
2020-01-29	0.018	0.018	0.021	0.018	0.019	680,000	12,320	0.0181	5.888	5.888	6.869	5.888	6.215	2,079	5.9262	-10.00%
2020-01-24	0.020	0.019	0.021	-	-	0	0	-	6.542	6.215	6.869	-	-	0	-	0.00%
2020-01-23	0.020	0.020	0.021	0.020	0.020	860,000	17,200	0.0200	6.542	6.542	6.869	6.542	6.542	2,629	6.5419	0.00%
2020-01-22	0.020	0.018	0.021	0.019	0.020	2,940,000	57,720	0.0196	6.542	5.888	6.869	6.215	6.542	8,988	6.4217	0.00%
2020-01-21	0.020	0.020	0.022	0.020	0.022	2,820,000	57,920	0.0205	6.542	6.542	7.196	6.542	7.196	8,621	6.7182	-13.04%
2020-01-20	0.023	0.020	0.023	-	-	0	0	-	7.523	6.542	7.523	-	-	0	-	0.00%
2020-01-17	0.023	0.023	0.024	0.022	0.023	3,740,000	83,660	0.0224	7.523	7.523	7.850	7.196	7.523	11,434	7.3167	15.00%
2020-01-16	0.020	0.020	0.022	0.020	0.026	6,940,000	150,700	0.0217	6.542	6.542	7.196	6.542	8.504	21,217	7.1027	-25.93%
2020-01-15	0.027	0.025	0.027	0.026	0.027	180,000	4,700	0.0261	8.832	8.177	8.832	8.504	8.832	550	8.5408	0.00%
2020-01-14	0.027	0.025	0.027	0.024	0.027	2,840,000	71,080	0.0250	8.832	8.177	8.832	7.850	8.832	8,683	8.1865	3.85%
2020-01-13	0.026	0.025	0.026	0.025	0.030	42,700,000	1,194,480	0.0280	8.504	8.177	8.504	8.177	9.813	130,544	9.1500	-13.33%
2020-01-10	0.030	0.030	0.031	0.026	0.030	258,560,000	7,321,060	0.0283	9.813	9.813	10.14	8.504	9.813	790,479	9.2616	7.14%
2020-01-09	0.028	0.026	0.028	0.026	0.028	11,700,000	326,460	0.0279	9.159	8.504	9.159	8.504	9.159	35,770	9.1267	0.00%
2020-01-08	0.028	0.025	0.027	0.026	0.028	21,060,000	588,140	0.0279	9.159	8.177	8.832	8.504	9.159	64,385	9.1347	-6.67%
2020-01-07	0.030	0.028	0.030	0.024	0.030	21,160,000	599,320	0.0283	9.813	9.159	9.813	7.850	9.813	64,691	9.2643	3.45%
2020-01-06	0.029	0.029	0.030	0.024	0.029	528,080,000	14,779,300	0.0280	9.486	9.486	9.813	7.850	9.486	1,614,464	9.1543	7.41%
2020-01-03	0.027	0.023	0.027	0.023	0.028	4,220,000	112,520	0.0267	8.832	7.523	8.832	7.523	9.159	12,902	8.7214	3.85%
2020-01-02	0.026	0.024	0.026	0.023	0.028	1,140,000	28,980	0.0254	8.504	7.850	8.504	7.523	9.159	3,485	8.3150	13.04%
2019-12-31	0.023	0.022	0.023	0.022	0.028	3,740,000	89,720	0.0240	7.523	7.196	7.523	7.196	9.159	11,434	7.8467	0.00%
2019-12-30	0.023	0.023	0.025	0.023	0.030	219,960,000	6,172,980	0.0281	7.523	7.523	8.177	7.523	9.813	672,469	9.1796	-30.30%
2019-12-27	0.033	0.029	0.036	-	-	0	0	-	10.79	9.486	11.78	-	-	0	-	0.00%
2019-12-24	0.033	0.028	0.033	-	-	0	0	-	10.79	9.159	10.79	-	-	0	-	-5.71%
2019-12-23	0.035	0.027	0.042	0.031	0.035	60,000	1,940	0.0323	11.45	8.832	13.74	10.14	11.45	183	10.576	6.06%
2019-12-20	0.033	0.028	0.033	-	-	0	0	-	10.79	9.159	10.79	-	-	0	-	0.00%
2019-12-19	0.033	0.024	0.033	-	-	0	0	-	10.79	7.850	10.79	-	-	0	-	0.00%
2019-12-18	0.033	0.025	0.033	0.030	0.039	400,000	12,740	0.0319	10.79	8.177	10.79	9.813	12.76	1,223	10.418	17.86%
2019-12-17	0.028	0.022	0.033	-	-	0	0	-	9.159	7.196	10.79	-	-	0	-	0.00%
2019-12-16	0.028	0.021	0.035	0.028	0.029	60,000	1,700	0.0283	9.159	6.869	11.45	9.159	9.486	183	9.2676	3.70%
2019-12-13	0.027	0.021	0.029	-	-	0	0	-	8.832	6.869	9.486	-	-	0	-	0.00%
2019-12-12	0.027	0.021	0.029	-	-	0	0	-	8.832	6.869	9.486	-	-	0	-	0.00%
2019-12-11	0.027	0.024	0.027	0.023	0.028	320,000	7,760	0.0243	8.832	7.850	8.832	7.523	9.159	978	7.9320	35.00%
2019-12-10	0.020	0.020	0.024	0.020	0.023	19,560,000	411,100	0.0210	6.542	6.542	7.850	6.542	7.523	59,800	6.8746	-4.76%
2019-12-09	0.021	0.021	0.023	0.021	0.021	520,000	10,920	0.0210	6.869	6.869	7.523	6.869	6.869	1,590	6.8690	-4.55%
2019-12-06	0.022	0.021	0.022	0.022	0.022	200,000	4,400	0.0220	7.196	6.869	7.196	7.196	7.196	611	7.1960	0.00%
2019-12-05	0.022	0.020	0.022	0.022	0.024	780,000	18,220	0.0234	7.196	6.542	7.196	7.196	7.850	2,385	7.6406	0.00%
2019-12-04	0.022	0.020	0.022	0.020	0.022	21,280,000	426,360	0.0200	7.196	6.542	7.196	6.542	7.196	65,058	6.5535	-24.14%
2019-12-03	0.029	0.022	0.029	0.029	0.029	140,000	4,060	0.0290	9.486	7.196	9.486	9.486	9.486	428	9.4857	20.83%
2019-12-02	0.024	0.020	0.029	-	-	0	0	-	7.850	6.542	9.486	-	-	0	-	0.00%
2019-11-29	0.024	0.021	0.026	-	-	0	0	-	7.850	6.869	8.504	-	-	0	-	0.00%
2019-11-28	0.024	0.020	0.029	-	-	0	0	-	7.850	6.542	9.486	-	-	0	-	0.00%
2019-11-27	0.024	0.021	0.024	0.024	0.024	400,000	9,600	0.0240	7.850	6.869	7.850	7.850	7.850	1,223	7.8502	0.00%
2019-11-26	0.024	0.019	0.024	0.024	0.024	160,000	3,840	0.0240	7.850	6.215	7.850	7.850	7.850	489	7.8502	9.09%
2019-11-25	0.022	0.016	0.023	0.022	0.022	20,000	440	0.0220	7.196	5.233	7.523	7.196	7.196	61	7.1960	10.00%
2019-11-22	0.020	0.017	0.024	-	-	0	0	-	6.542	5.561	7.850	-	-	0	-	0.00%
2019-11-21	0.020	0.020	0.022	0.019	0.019	360,000	6,840	0.0190	6.542	6.542	7.196	6.215	6.215	1,101	6.2148	5.26%
2019-11-20	0.019	0.016	0.022	-	-	0	0	-	6.215	5.233	7.196	-	-	0	-	0.00%
2019-11-19	0.019	0.016	0.023	-	-	0	0	-	6.215	5.233	7.523	-	-	0	-	0.00%
2019-11-18	0.019	0.016	0.022	-	-	0	0	-	6.215	5.233	7.196	-	-	0	-	0.00%
2019-11-15	0.019	0.016	0.020	-	-	0	0	-	6.215	5.233	6.542	-	-	0	-	0.00%
2019-11-14	0.019	0.017	0.021	-	-	0	0	-	6.215	5.561	6.869	-	-	0	-	0.00%
2019-11-13	0.019	0.019	0.020	-	-	0	0	-	6.215	6.215	6.542	-	-	0	-	0.00%
2019-11-12	0.019	0.019	0.022	0.019	0.019	520,000	9,880	0.0190	6.215	6.215	7.196	6.215	6.215	1,590	6.2148	-5.00%
2019-11-11	0.020	0.019	0.020	-	-	0	0	-	6.542	6.215	6.542	-	-	0	-	0.00%
2019-11-08	0.020	0.020	0.021	-	-	0	0	-	6.542	6.542	6.869	-	-	0	-	0.00%
2019-11-07	0.020	0.019	0.022	0.019	0.020	200,000	3,900	0.0195	6.542	6.215	7.196	6.215	6.542	611	6.3783	0.00%
2019-11-06	0.020	0.020	0.023	-	-	0	0	-	6.542	6.542	7.523	-	-	0	-	0.00%
2019-11-05	0.020	0.021	0.022	0.019	0.020	2,440,000	47,400	0.0194	6.542	6.869	7.196	6.215	6.542	7,460	6.3542	-4.76%
2019-11-04	0.021	0.019	0.025	-	-	0	0	-	6.869	6.215	8.177	-	-	0	-	0.00%
2019-11-01	0.021	0.021	0.026	0.021	0.022	560,000	12,080	0.0216	6.869	6.869	8.504	6.869	7.196	1,712	7.0559	-8.70%
2019-10-31	0.023	0.022	0.028	0.022	0.026	280,000	6,420	0.0229	7.523	7.196	9.159	7.196	8.504	856	7.4998	-8.00%
2019-10-30	0.025	0.022	0.027	-	-	0	0	-	8.177	7.196	8.832	-	-	0	-	0.00%
2019-10-29	0.025	0.024	0.026	0.025	0.025	40,000	1,000	0.0250	8.177	7.850	8.504	8.177	8.177	122	8.1773	4.17%
2019-10-28	0.024	0.023	0.026	0.022	0.034	3,540,000	100,380	0.0284	7.850	7.523	8.504	7.196	11.12	10,823	9.2750	-4.00%
2019-10-25	0.025	0.019	0.025	0.025	0.025	140,000	3,500	0.0250	8.177	6.215	8.177	8.177	8.177	428	8.1773	13.64%
2019-10-24	0.022	0.019	0.025	-	-	0	0	-	7.196	6.215	8.177	-	-	0	-	0.00%
2019-10-23	0.022	0.019	0.025	-	-	0	0	-	7.196	6.215	8.177	-	-	0	-	0.00%
2019-10-22	0.022	0.019	0.025	-	-	0	0	-	7.196	6.215	8.177	-	-	0	-	0.00%
2019-10-21	0.022	0.019	0.025	-	-	0	0	-	7.196	6.215	8.177	-	-	0	-	0.00%
2019-10-18	0.022	0.019	0.025	-	-	0	0	-	7.196	6.215	8.177	-	-	0	-	0.00%
2019-10-17	0.022	0.018	0.025	0.021	0.022	600,000	12,920	0.0215	7.196	5.888	8.177	6.869	7.196	1,834	7.0434	10.00%
2019-10-16	0.020	0.018	0.022	-	-	0	0	-	6.542	5.888	7.196	-	-	0	-	0.00%
2019-10-15	0.020	0.020	0.023	0.019	0.019	300,000	5,700	0.0190	6.542	6.542	7.523	6.215	6.215	917	6.2148	-13.04%
2019-10-14	0.023	0.018	0.023	0.023	0.023	140,000	3,220	0.0230	7.523	5.888	7.523	7.523	7.523	428	7.5231	4.55%
2019-10-11	0.022	0.017	0.023	0.022	0.022	140,000	3,080	0.0220	7.196	5.561	7.523	7.196	7.196	428	7.1960	0.00%
2019-10-10	0.022	0.018	0.023	0.021	0.022	40,000	860	0.0215	7.196	5.888	7.523	6.869	7.196	122	7.0325	4.76%
2019-10-09	0.021	0.015	0.024	-	-	0	0	-	6.869	4.906	7.850	-	-	0	-	0.00%
2019-10-08	0.021	0.021	0.024	-	-	0	0	-	6.869	6.869	7.850	-	-	0	-	5.00%
2019-10-04	0.020	0.019	0.023	0.019	0.022	880,000	17,460	0.0198	6.542	6.215	7.523	6.215	7.196	2,690	6.4898	-4.76%
2019-10-03	0.021	0.021	0.025	0.021	0.022	1,120,000	23,720	0.0212	6.869	6.869	8.177	6.869	7.196	3,424	6.9274	5.00%
2019-10-02	0.020	0.020	0.025	0.020	0.025	1,980,000	44,040	0.0222	6.542	6.542	8.177	6.542	8.177	6,053	7.2753	-13.04%
2019-09-30	0.023	0.023	0.026	0.023	0.027	3,940,000	98,220	0.0249	7.523	7.523	8.504	7.523	8.832	12,046	8.1541	-20.69%
2019-09-27	0.029	0.030	0.045	-	-	0	0	-	9.486	9.813	14.72	-	-	0	-	0.00%
2019-09-26	0.029	0.023	0.044	-	-	0	0	-	9.486	7.523	14.39	-	-	0	-	0.00%
2019-09-25	0.029	0.026	0.030	0.029	0.029	380,000	11,020	0.0290	9.486	8.504	9.813	9.486	9.486	1,162	9.4857	-6.45%
2019-09-24	0.031	0.026	0.036	-	-	0	0	-	10.14	8.504	11.78	-	-	0	-	0.00%
2019-09-23	0.031	0.026	0.033	-	-	0	0	-	10.14	8.504	10.79	-	-	0	-	0.00%
2019-09-20	0.031	0.026	0.031	-	-	0	0	-	10.14	8.504	10.14	-	-	0	-	-8.82%
2019-09-19	0.034	0.028	0.034	-	-	0	0	-	11.12	9.159	11.12	-	-	0	-	0.00%
2019-09-18	0.034	0.026	0.034	-	-	0	0	-	11.12	8.504	11.12	-	-	0	-	0.00%
2019-09-17	0.034	0.026	0.034	-	-	0	0	-	11.12	8.504	11.12	-	-	0	-	0.00%
2019-09-16	0.034	0.023	0.034	-	-	0	0	-	11.12	7.523	11.12	-	-	0	-	0.00%
2019-09-13	0.034	0.024	0.036	-	-	0	0	-	11.12	7.850	11.78	-	-	0	-	0.00%
2019-09-12	0.034	0.025	0.035	-	-	0	0	-	11.12	8.177	11.45	-	-	0	-	0.00%
2019-09-11	0.034	0.025	0.034	-	-	0	0	-	11.12	8.177	11.12	-	-	0	-	0.00%
2019-09-10	0.034	0.027	0.035	0.029	0.035	320,000	9,640	0.0301	11.12	8.832	11.45	9.486	11.45	978	9.8537	13.33%
2019-09-09	0.030	0.025	0.034	-	-	0	0	-	9.813	8.177	11.12	-	-	0	-	0.00%
2019-09-06	0.030	0.024	0.035	-	-	0	0	-	9.813	7.850	11.45	-	-	0	-	0.00%
2019-09-05	0.030	0.030	0.035	-	-	0	0	-	9.813	9.813	11.45	-	-	0	-	7.14%
2019-09-04	0.028	0.024	0.035	-	-	0	0	-	9.159	7.850	11.45	-	-	0	-	0.00%
2019-09-03	0.028	0.024	0.035	-	-	0	0	-	9.159	7.850	11.45	-	-	0	-	0.00%
2019-09-02	0.028	0.024	0.028	-	-	0	0	-	9.159	7.850	9.159	-	-	0	-	0.00%
2019-08-30	0.028	0.026	0.031	-	-	0	0	-	9.159	8.504	10.14	-	-	0	-	0.00%
2019-08-29	0.028	0.026	0.035	-	-	0	0	-	9.159	8.504	11.45	-	-	0	-	0.00%
2019-08-28	0.028	0.028	0.030	0.030	0.030	40,000	1,200	0.0300	9.159	9.159	9.813	9.813	9.813	122	9.8128	7.69%
2019-08-27	0.026	0.024	0.038	0.026	0.030	1,040,000	27,200	0.0262	8.504	7.850	12.43	8.504	9.813	3,180	8.5547	-16.13%
2019-08-26	0.031	0.025	0.037	-	-	0	0	-	10.14	8.177	12.10	-	-	0	-	0.00%
2019-08-23	0.031	0.027	0.033	-	-	0	0	-	10.14	8.832	10.79	-	-	0	-	0.00%
2019-08-22	0.031	0.027	0.034	-	-	0	0	-	10.14	8.832	11.12	-	-	0	-	0.00%
2019-08-21	0.031	0.028	0.034	0.024	0.031	1,400,000	38,800	0.0277	10.14	9.159	11.12	7.850	10.14	4,280	9.0651	-8.82%
2019-08-20	0.034	0.029	0.039	-	-	0	0	-	11.12	9.486	12.76	-	-	0	-	0.00%
2019-08-19	0.034	0.029	0.034	0.029	0.034	360,000	10,560	0.0293	11.12	9.486	11.12	9.486	11.12	1,101	9.5947	17.24%
2019-08-16	0.029	0.025	0.030	-	-	0	0	-	9.486	8.177	9.813	-	-	0	-	0.00%
2019-08-15	0.029	0.026	0.029	0.026	0.030	1,900,000	51,440	0.0271	9.486	8.504	9.486	8.504	9.813	5,809	8.8556	-21.62%
2019-08-14	0.037	0.027	0.044	-	-	0	0	-	12.10	8.832	14.39	-	-	0	-	0.00%
2019-08-13	0.037	0.027	0.037	-	-	0	0	-	12.10	8.832	12.10	-	-	0	-	-5.13%
2019-08-12	0.039	0.027	0.039	-	-	0	0	-	12.76	8.832	12.76	-	-	0	-	0.00%
2019-08-09	0.039	0.028	0.039	-	-	0	0	-	12.76	9.159	12.76	-	-	0	-	0.00%
2019-08-08	0.039	0.028	0.039	-	-	0	0	-	12.76	9.159	12.76	-	-	0	-	0.00%
2019-08-07	0.039	0.027	0.039	-	-	0	0	-	12.76	8.832	12.76	-	-	0	-	0.00%
2019-08-06	0.039	0.026	0.040	-	-	0	0	-	12.76	8.504	13.08	-	-	0	-	0.00%
2019-08-05	0.039	0.027	0.039	-	-	0	0	-	12.76	8.832	12.76	-	-	0	-	0.00%
2019-08-02	0.039	0.026	0.039	-	-	0	0	-	12.76	8.504	12.76	-	-	0	-	0.00%
2019-08-01	0.039	0.025	0.039	-	-	0	0	-	12.76	8.177	12.76	-	-	0	-	-2.50%
2019-07-31	0.040	0.026	0.040	-	-	0	0	-	13.08	8.504	13.08	-	-	0	-	0.00%
2019-07-30	0.040	0.040	0.041	-	-	0	0	-	13.08	13.08	13.41	-	-	0	-	14.29%
2019-07-29	0.035	0.030	0.041	-	-	0	0	-	11.45	9.813	13.41	-	-	0	-	0.00%
2019-07-26	0.035	0.023	0.040	-	-	0	0	-	11.45	7.523	13.08	-	-	0	-	0.00%
2019-07-25	0.035	0.024	0.040	0.034	0.035	200,000	6,820	0.0341	11.45	7.850	13.08	11.12	11.45	611	11.154	0.00%
2019-07-24	0.035	0.037	0.041	-	-	0	0	-	11.45	12.10	13.41	-	-	0	-	0.00%
2019-07-23	0.035	0.025	0.041	0.035	0.035	20,000	700	0.0350	11.45	8.177	13.41	11.45	11.45	61	11.448	6.06%
2019-07-22	0.033	0.025	0.042	-	-	0	0	-	10.79	8.177	13.74	-	-	0	-	0.00%
2019-07-19	0.033	0.030	0.042	-	-	0	0	-	10.79	9.813	13.74	-	-	0	-	0.00%
2019-07-18	0.033	0.028	0.042	-	-	0	0	-	10.79	9.159	13.74	-	-	0	-	0.00%
2019-07-17	0.033	0.025	0.040	-	-	0	0	-	10.79	8.177	13.08	-	-	0	-	0.00%
2019-07-16	0.033	0.025	0.043	-	-	0	0	-	10.79	8.177	14.07	-	-	0	-	0.00%
2019-07-15	0.033	0.023	0.042	-	-	0	0	-	10.79	7.523	13.74	-	-	0	-	0.00%
2019-07-12	0.033	0.023	0.037	-	-	0	0	-	10.79	7.523	12.10	-	-	0	-	0.00%
2019-07-11	0.033	0.026	0.044	-	-	0	0	-	10.79	8.504	14.39	-	-	0	-	0.00%
2019-07-10	0.033	0.027	0.038	-	-	0	0	-	10.79	8.832	12.43	-	-	0	-	0.00%
2019-07-09	0.033	0.033	0.047	0.029	0.029	200,000	5,800	0.0290	10.79	10.79	15.37	9.486	9.486	611	9.4857	0.00%
2019-07-08	0.033	0.027	0.036	0.033	0.033	20,000	660	0.0330	10.79	8.832	11.78	10.79	10.79	61	10.794	-5.71%
2019-07-05	0.035	0.031	0.038	-	-	0	0	-	11.45	10.14	12.43	-	-	0	-	0.00%
2019-07-04	0.035	0.035	0.037	0.033	0.033	20,000	660	0.0330	11.45	11.45	12.10	10.79	10.79	61	10.794	-18.60%
2019-07-03	0.043	0.031	0.043	-	-	0	0	-	14.07	10.14	14.07	-	-	0	-	0.00%
2019-07-02	0.043	0.031	0.043	0.043	0.043	40,000	1,720	0.0430	14.07	10.14	14.07	14.07	14.07	122	14.065	16.22%
2019-06-28	0.037	0.032	0.037	0.036	0.037	11,420,000	422,520	0.0370	12.10	10.47	12.10	11.78	12.10	34,914	12.102	5.71%
2019-06-27	0.035	0.032	0.038	-	-	0	0	-	11.45	10.47	12.43	-	-	0	-	0.00%
2019-06-26	0.035	0.030	0.038	-	-	0	0	-	11.45	9.813	12.43	-	-	0	-	0.00%
2019-06-25	0.035	0.035	0.038	0.033	0.033	20,000	660	0.0330	11.45	11.45	12.43	10.79	10.79	61	10.794	-7.89%
2019-06-24	0.038	0.038	0.039	0.036	0.040	210,000	8,200	0.0390	12.43	12.43	12.76	11.78	13.08	642	12.772	5.56%
2019-06-21	0.036	0.032	0.039	0.030	0.039	16,420,000	619,740	0.0377	11.78	10.47	12.76	9.813	12.76	50,200	12.345	0.00%
2019-06-20	0.036	0.033	0.036	0.026	0.036	2,440,000	77,300	0.0317	11.78	10.79	11.78	8.504	11.78	7,460	10.362	-5.26%
2019-06-19	0.038	0.028	0.039	-	-	0	0	-	12.43	9.159	12.76	-	-	0	-	0.00%
2019-06-18	0.038	0.027	0.038	0.038	0.039	980,000	38,120	0.0389	12.43	8.832	12.43	12.43	12.76	2,996	12.723	18.75%
2019-06-17	0.032	0.032	0.039	0.031	0.032	960,000	29,840	0.0311	10.47	10.47	12.76	10.14	10.47	2,935	10.167	6.67%
2019-06-14	0.030	0.029	0.032	0.030	0.031	1,160,000	35,400	0.0305	9.813	9.486	10.47	9.813	10.14	3,546	9.9820	-14.29%
2019-06-13	0.035	0.035	0.037	0.034	0.034	200,000	6,800	0.0340	11.45	11.45	12.10	11.12	11.12	611	11.121	-12.50%
2019-06-12	0.040	0.033	0.040	0.033	0.042	2,560,000	95,360	0.0373	13.08	10.79	13.08	10.79	13.74	7,827	12.184	2.56%
2019-06-11	0.039	0.034	0.039	0.032	0.043	2,640,000	99,740	0.0378	12.76	11.12	12.76	10.47	14.07	8,071	12.358	-2.50%
2019-06-10	0.040	0.031	0.040	0.035	0.040	2,580,000	97,500	0.0378	13.08	10.14	13.08	11.45	13.08	7,888	12.361	0.00%
2019-06-06	0.040	0.029	0.040	0.040	0.040	100,000	4,000	0.0400	13.08	9.486	13.08	13.08	13.08	306	13.084	25.00%
2019-06-05	0.032	0.029	0.048	-	-	0	0	-	10.47	9.486	15.70	-	-	0	-	0.00%
2019-06-04	0.032	0.029	0.047	-	-	0	0	-	10.47	9.486	15.37	-	-	0	-	0.00%
2019-06-03	0.032	0.032	0.035	0.028	0.028	100,000	2,800	0.0280	10.47	10.47	11.45	9.159	9.159	306	9.1586	-13.51%
2019-05-31	0.037	0.028	0.037	-	-	0	0	-	12.10	9.159	12.10	-	-	0	-	0.00%
2019-05-30	0.037	0.037	0.040	0.027	0.027	100,000	2,700	0.0270	12.10	12.10	13.08	8.832	8.832	306	8.8315	15.62%
2019-05-29	0.032	0.032	0.040	-	-	0	0	-	10.47	10.47	13.08	-	-	0	-	6.67%
2019-05-28	0.030	0.027	0.040	0.030	0.032	1,120,000	33,720	0.0301	9.813	8.832	13.08	9.813	10.47	3,424	9.8478	-11.76%
2019-05-27	0.034	0.025	0.038	-	-	0	0	-	11.12	8.177	12.43	-	-	0	-	0.00%
2019-05-24	0.034	0.034	0.041	-	-	0	0	-	11.12	11.12	13.41	-	-	0	-	0.00%
2019-05-23	0.034	0.028	0.041	-	-	0	0	-	11.12	9.159	13.41	-	-	0	-	0.00%
2019-05-22	0.034	0.036	0.043	-	-	0	0	-	11.12	11.78	14.07	-	-	0	-	0.00%
2019-05-21	0.034	0.028	0.040	-	-	0	0	-	11.12	9.159	13.08	-	-	0	-	0.00%
2019-05-20	0.034	0.028	0.043	-	-	0	0	-	11.12	9.159	14.07	-	-	0	-	0.00%
2019-05-17	0.034	0.035	0.040	-	-	0	0	-	11.12	11.45	13.08	-	-	0	-	0.00%
2019-05-16	0.034	0.034	0.046	0.034	0.040	200,000	7,880	0.0394	11.12	11.12	15.05	11.12	13.08	611	12.887	-15.00%
2019-05-15	0.040	0.033	0.040	0.032	0.048	480,000	18,280	0.0381	13.08	10.79	13.08	10.47	15.70	1,467	12.457	0.00%
2019-05-14	0.040	0.028	0.041	-	-	0	0	-	13.08	9.159	13.41	-	-	0	-	0.00%
2019-05-10	0.040	0.040	0.043	0.040	0.040	20,000	800	0.0400	13.08	13.08	14.07	13.08	13.08	61	13.084	14.29%
2019-05-09	0.035	0.028	0.038	-	-	0	0	-	11.45	9.159	12.43	-	-	0	-	0.00%
2019-05-08	0.035	0.027	0.043	-	-	0	0	-	11.45	8.832	14.07	-	-	0	-	0.00%
2019-05-07	0.035	0.035	0.042	0.030	0.032	1,160,000	35,620	0.0307	11.45	11.45	13.74	9.813	10.47	3,546	10.044	2.94%
2019-05-06	0.034	0.029	0.034	0.021	0.043	5,020,000	163,960	0.0327	11.12	9.486	11.12	6.869	14.07	15,347	10.683	-12.82%
2019-05-03	0.039	0.025	0.040	-	-	0	0	-	12.76	8.177	13.08	-	-	0	-	0.00%
2019-05-02	0.039	0.030	0.040	-	-	0	0	-	12.76	9.813	13.08	-	-	0	-	0.00%
2019-04-30	0.039	0.031	0.040	-	-	0	0	-	12.76	10.14	13.08	-	-	0	-	0.00%
2019-04-29	0.039	0.039	0.042	0.029	0.036	160,000	5,140	0.0321	12.76	12.76	13.74	9.486	11.78	489	10.508	8.33%
2019-04-26	0.036	0.030	0.036	-	-	0	0	-	11.78	9.813	11.78	-	-	0	-	0.00%
2019-04-25	0.036	0.029	0.036	0.027	0.036	160,000	5,320	0.0333	11.78	9.486	11.78	8.832	11.78	489	10.876	2.86%
2019-04-24	0.035	0.028	0.035	-	-	0	0	-	11.45	9.159	11.45	-	-	0	-	0.00%
2019-04-23	0.035	0.032	0.036	-	-	0	0	-	11.45	10.47	11.78	-	-	0	-	0.00%
2019-04-18	0.035	0.032	0.036	0.035	0.035	40,000	1,400	0.0350	11.45	10.47	11.78	11.45	11.45	122	11.448	9.37%
2019-04-17	0.032	0.030	0.036	0.032	0.032	200,000	6,400	0.0320	10.47	9.813	11.78	10.47	10.47	611	10.467	-5.88%
2019-04-16	0.034	0.026	0.036	-	-	0	0	-	11.12	8.504	11.78	-	-	0	-	0.00%
2019-04-15	0.034	0.032	0.036	-	-	0	0	-	11.12	10.47	11.78	-	-	0	-	0.00%
2019-04-12	0.034	0.031	0.042	-	-	0	0	-	11.12	10.14	13.74	-	-	0	-	0.00%
2019-04-11	0.034	0.032	0.036	-	-	0	0	-	11.12	10.47	11.78	-	-	0	-	0.00%
2019-04-10	0.034	0.030	0.035	0.034	0.035	180,000	6,240	0.0347	11.12	9.813	11.45	11.12	11.45	550	11.339	-2.86%
2019-04-09	0.035	0.033	0.036	0.035	0.037	1,640,000	57,560	0.0351	11.45	10.79	11.78	11.45	12.10	5,014	11.480	-10.26%
2019-04-08	0.039	0.033	0.039	-	-	0	0	-	12.76	10.79	12.76	-	-	0	-	0.00%
2019-04-04	0.039	0.035	0.039	0.044	0.044	2,000,000	88,000	0.0440	12.76	11.45	12.76	14.39	14.39	6,114	14.392	11.43%
2019-04-03	0.035	0.030	0.035	0.035	0.035	500,000	17,500	0.0350	11.45	9.813	11.45	11.45	11.45	1,529	11.448	0.00%
2019-04-02	0.035	0.031	0.048	-	-	0	0	-	11.45	10.14	15.70	-	-	0	-	0.00%
2019-04-01	0.035	0.033	0.048	0.028	0.035	62,680,000	2,080,420	0.0332	11.45	10.79	15.70	9.159	11.45	191,627	10.857	0.00%
2019-03-29	0.035	0.025	0.036	0.035	0.036	680,000	24,020	0.0353	11.45	8.177	11.78	11.45	11.78	2,079	11.554	0.00%
2019-03-28	0.035	0.031	0.042	0.029	0.035	960,000	28,460	0.0296	11.45	10.14	13.74	9.486	11.45	2,935	9.6969	0.00%
2019-03-27	0.035	0.048	0.050	0.028	0.028	160,000	4,480	0.0280	11.45	15.70	16.35	9.159	9.159	489	9.1586	0.00%
2019-03-26	0.035	0.028	0.040	-	-	0	0	-	11.45	9.159	13.08	-	-	0	-	0.00%
2019-03-25	0.035	0.028	0.040	-	-	0	0	-	11.45	9.159	13.08	-	-	0	-	0.00%
2019-03-22	0.035	0.031	0.040	-	-	0	0	-	11.45	10.14	13.08	-	-	0	-	0.00%
2019-03-21	0.035	0.032	0.040	-	-	0	0	-	11.45	10.47	13.08	-	-	0	-	0.00%
2019-03-20	0.035	0.035	0.039	0.033	0.035	6,620,000	230,960	0.0349	11.45	11.45	12.76	10.79	11.45	20,239	11.412	0.00%
2019-03-19	0.035	0.035	0.039	0.033	0.033	200,000	6,600	0.0330	11.45	11.45	12.76	10.79	10.79	611	10.794	-10.26%
2019-03-18	0.039	0.034	0.040	0.039	0.039	560,000	21,840	0.0390	12.76	11.12	13.08	12.76	12.76	1,712	12.757	-2.50%
2019-03-15	0.040	0.037	0.039	0.043	0.043	100,000	4,300	0.0430	13.08	12.10	12.76	14.07	14.07	306	14.065	-6.98%
2019-03-14	0.043	0.036	0.043	0.039	0.043	2,460,000	100,780	0.0410	14.07	11.78	14.07	12.76	14.07	7,521	13.400	10.26%
2019-03-13	0.039	0.032	0.039	-	-	0	0	-	12.76	10.47	12.76	-	-	0	-	0.00%
2019-03-12	0.039	0.033	0.039	-	-	0	0	-	12.76	10.79	12.76	-	-	0	-	0.00%
2019-03-11	0.039	0.035	0.039	0.039	0.039	200,000	7,800	0.0390	12.76	11.45	12.76	12.76	12.76	611	12.757	-2.50%
2019-03-08	0.040	0.038	0.044	0.039	0.040	2,600,000	103,900	0.0400	13.08	12.43	14.39	12.76	13.08	7,949	13.071	-13.04%
2019-03-07	0.046	0.039	0.048	0.040	0.046	5,040,000	203,040	0.0403	15.05	12.76	15.70	13.08	15.05	15,408	13.177	9.52%
2019-03-06	0.042	0.045	0.048	-	-	0	0	-	13.74	14.72	15.70	-	-	0	-	0.00%
2019-03-05	0.042	0.039	0.048	-	-	0	0	-	13.74	12.76	15.70	-	-	0	-	0.00%
2019-03-04	0.042	0.042	0.047	0.040	0.040	120,000	4,800	0.0400	13.74	13.74	15.37	13.08	13.08	367	13.084	-6.67%
2019-03-01	0.045	0.039	0.050	-	-	0	0	-	14.72	12.76	16.35	-	-	0	-	0.00%
2019-02-28	0.045	0.041	0.046	-	-	0	0	-	14.72	13.41	15.05	-	-	0	-	0.00%
2019-02-27	0.045	0.045	0.049	-	-	0	0	-	14.72	14.72	16.03	-	-	0	-	0.00%
2019-02-26	0.045	0.045	0.050	-	-	0	0	-	14.72	14.72	16.35	-	-	0	-	0.00%
2019-02-25	0.045	0.045	0.052	0.045	0.048	700,000	32,940	0.0471	14.72	14.72	17.01	14.72	15.70	2,140	15.392	-6.25%
2019-02-22	0.048	0.045	0.048	0.049	0.049	40,000	1,960	0.0490	15.70	14.72	15.70	16.03	16.03	122	16.028	6.67%
2019-02-21	0.045	0.045	0.047	0.045	0.045	820,000	36,900	0.0450	14.72	14.72	15.37	14.72	14.72	2,507	14.719	7.14%
2019-02-20	0.042	0.038	0.048	-	-	0	0	-	13.74	12.43	15.70	-	-	0	-	0.00%
2019-02-19	0.042	0.038	0.044	0.042	0.042	480,000	20,160	0.0420	13.74	12.43	14.39	13.74	13.74	1,467	13.738	2.44%
2019-02-18	0.041	0.041	0.049	0.034	0.040	580,000	21,160	0.0365	13.41	13.41	16.03	11.12	13.08	1,773	11.933	-4.65%
2019-02-15	0.043	0.043	0.045	0.042	0.042	200,000	8,400	0.0420	14.07	14.07	14.72	13.74	13.74	611	13.738	2.38%
2019-02-14	0.042	0.044	0.045	0.041	0.046	600,000	26,540	0.0442	13.74	14.39	14.72	13.41	15.05	1,834	14.468	-8.70%
2019-02-13	0.046	0.041	0.046	0.048	0.048	400,000	19,200	0.0480	15.05	13.41	15.05	15.70	15.70	1,223	15.700	-4.17%
2019-02-12	0.048	0.045	0.048	0.040	0.050	520,000	21,040	0.0405	15.70	14.72	15.70	13.08	16.35	1,590	13.235	17.07%
2019-02-11	0.041	0.041	0.044	0.039	0.039	100,000	3,900	0.0390	13.41	13.41	14.39	12.76	12.76	306	12.757	5.13%
2019-02-08	0.039	0.039	0.045	0.035	0.044	200,000	8,260	0.0413	12.76	12.76	14.72	11.45	14.39	611	13.509	-9.30%
2019-02-04	0.043	0.031	0.044	0.043	0.043	20,000	860	0.0430	14.07	10.14	14.39	14.07	14.07	61	14.065	13.16%
2019-02-01	0.038	0.040	0.044	0.037	0.038	40,000	1,500	0.0375	12.43	13.08	14.39	12.10	12.43	122	12.266	2.70%
2019-01-31	0.037	0.030	0.037	0.038	0.038	20,000	760	0.0380	12.10	9.813	12.10	12.43	12.43	61	12.430	8.82%
2019-01-30	0.034	0.033	0.038	0.034	0.041	280,000	11,340	0.0405	11.12	10.79	12.43	11.12	13.41	856	13.247	-10.53%
2019-01-29	0.038	0.038	0.044	0.038	0.049	2,220,000	89,340	0.0402	12.43	12.43	14.39	12.43	16.03	6,787	13.163	-2.56%
2019-01-28	0.039	0.035	0.039	0.026	0.039	1,200,000	39,020	0.0325	12.76	11.45	12.76	8.504	12.76	3,669	10.636	11.43%
2019-01-25	0.035	0.030	0.037	0.035	0.037	440,000	16,200	0.0368	11.45	9.813	12.10	11.45	12.10	1,345	12.043	-7.89%
2019-01-24	0.038	0.035	0.038	0.039	0.039	20,000	780	0.0390	12.43	11.45	12.43	12.76	12.76	61	12.757	-2.56%
2019-01-23	0.039	0.035	0.039	-	-	0	0	-	12.76	11.45	12.76	-	-	0	-	-2.50%
2019-01-22	0.040	0.036	0.044	0.035	0.040	960,000	34,400	0.0358	13.08	11.78	14.39	11.45	13.08	2,935	11.721	14.29%
2019-01-21	0.035	0.035	0.041	0.033	0.036	500,000	16,780	0.0336	11.45	11.45	13.41	10.79	11.78	1,529	10.977	-2.78%
2019-01-18	0.036	0.036	0.037	0.036	0.037	700,000	25,460	0.0364	11.78	11.78	12.10	11.78	12.10	2,140	11.897	5.88%
2019-01-17	0.034	0.031	0.036	0.032	0.040	1,060,000	37,040	0.0349	11.12	10.14	11.78	10.47	13.08	3,241	11.430	-12.82%
2019-01-16	0.039	0.039	0.043	0.038	0.043	1,600,000	61,920	0.0387	12.76	12.76	14.07	12.43	14.07	4,892	12.658	2.63%
2019-01-15	0.038	0.038	0.043	0.038	0.039	200,000	7,620	0.0381	12.43	12.43	14.07	12.43	12.76	611	12.462	-5.00%
2019-01-14	0.040	0.037	0.051	-	-	0	0	-	13.08	12.10	16.68	-	-	0	-	0.00%
2019-01-11	0.040	0.037	0.053	0.037	0.040	620,000	24,500	0.0395	13.08	12.10	17.34	12.10	13.08	1,895	12.925	0.00%
2019-01-10	0.040	0.037	0.040	-	-	0	0	-	13.08	12.10	13.08	-	-	0	-	-2.44%
2019-01-09	0.041	0.038	0.042	0.038	0.041	1,440,000	54,980	0.0382	13.41	12.43	13.74	12.43	13.41	4,402	12.489	0.00%
2019-01-08	0.041	0.038	0.041	-	-	0	0	-	13.41	12.43	13.41	-	-	0	-	-2.38%
2019-01-07	0.042	0.038	0.042	0.039	0.043	500,000	20,300	0.0406	13.74	12.43	13.74	12.76	14.07	1,529	13.280	7.69%
2019-01-04	0.039	0.038	0.040	0.039	0.039	25,260,000	1,008,140	0.0399	12.76	12.43	13.08	12.76	12.76	77,226	13.054	0.00%
2019-01-03	0.039	0.039	0.041	0.039	0.039	300,000	11,700	0.0390	12.76	12.76	13.41	12.76	12.76	917	12.757	-2.50%
2019-01-02	0.040	0.038	0.042	0.038	0.040	3,340,000	130,700	0.0391	13.08	12.43	13.74	12.43	13.08	10,211	12.800	-6.98%
2018-12-31	0.043	0.038	0.043	-	-	0	0	-	14.07	12.43	14.07	-	-	0	-	0.00%
2018-12-28	0.043	0.044	0.046	0.042	0.042	500,000	21,000	0.0420	14.07	14.39	15.05	13.74	13.74	1,529	13.738	-8.51%
2018-12-27	0.047	0.044	0.049	-	-	0	0	-	15.37	14.39	16.03	-	-	0	-	0.00%
2018-12-24	0.047	0.043	0.054	-	-	0	0	-	15.37	14.07	17.66	-	-	0	-	0.00%
2018-12-21	0.047	0.042	0.050	-	-	0	0	-	15.37	13.74	16.35	-	-	0	-	0.00%
2018-12-20	0.047	0.043	0.048	0.047	0.047	100,000	4,700	0.0470	15.37	14.07	15.70	15.37	15.37	306	15.373	0.00%
2018-12-19	0.047	0.046	0.050	0.043	0.050	1,480,000	66,280	0.0448	15.37	15.05	16.35	14.07	16.35	4,525	14.648	0.00%
2018-12-18	0.047	0.044	0.047	0.047	0.048	8,180,000	385,080	0.0471	15.37	14.39	15.37	15.37	15.70	25,008	15.398	-6.00%
2018-12-17	0.050	0.050	0.052	0.045	0.055	3,020,000	154,280	0.0511	16.35	16.35	17.01	14.72	17.99	9,233	16.710	0.00%
2018-12-14	0.050	0.047	0.050	0.040	0.050	71,660,000	2,981,500	0.0416	16.35	15.37	16.35	13.08	16.35	219,081	13.609	25.00%
2018-12-13	0.040	0.039	0.042	0.039	0.043	79,680,000	3,266,680	0.0410	13.08	12.76	13.74	12.76	14.07	243,600	13.410	-4.76%
2018-12-12	0.042	0.041	0.042	0.039	0.043	76,760,000	3,145,260	0.0410	13.74	13.41	13.74	12.76	14.07	234,673	13.403	2.44%
2018-12-11	0.041	0.040	0.042	0.040	0.045	71,400,000	3,035,460	0.0425	13.41	13.08	13.74	13.08	14.72	218,287	13.906	-10.87%
2018-12-10	0.046	0.040	0.046	0.044	0.046	55,660,000	2,335,260	0.0420	15.05	13.08	15.05	14.39	15.05	170,166	13.723	4.55%
2018-12-07	0.044	0.040	0.044	0.038	0.044	68,860,000	2,850,180	0.0414	14.39	13.08	14.39	12.43	14.39	210,521	13.539	2.33%
2018-12-06	0.043	0.043	0.044	0.040	0.044	68,180,000	2,888,040	0.0424	14.07	14.07	14.39	13.08	14.39	208,442	13.855	4.88%
2018-12-05	0.041	0.041	0.044	0.030	0.045	70,140,000	2,846,540	0.0406	13.41	13.41	14.39	9.813	14.72	214,434	13.275	-16.33%
2018-12-04	0.049	0.042	0.049	0.039	0.052	12,020,000	518,800	0.0432	16.03	13.74	16.03	12.76	17.01	36,748	14.118	-3.92%
2018-12-03	0.051	0.051	0.053	0.050	0.070	13,120,000	699,400	0.0533	16.68	16.68	17.34	16.35	22.90	40,111	17.437	-23.88%
2018-11-30	0.067	0.065	0.068	0.067	0.072	740,000	52,200	0.0705	21.92	21.26	22.24	21.92	23.55	2,262	23.073	-6.94%
2018-11-29	0.072	0.072	0.075	0.069	0.080	880,000	63,100	0.0717	23.55	23.55	24.53	22.57	26.17	2,690	23.454	2.86%
2018-11-28	0.070	0.068	0.070	0.066	0.072	4,120,000	290,980	0.0706	22.90	22.24	22.90	21.59	23.55	12,596	23.101	4.48%
2018-11-27	0.067	0.067	0.068	0.067	0.073	5,060,000	349,820	0.0691	21.92	21.92	22.24	21.92	23.88	15,470	22.613	-9.46%
2018-11-26	0.074	0.073	0.078	0.071	0.089	5,480,000	429,620	0.0784	24.20	23.88	25.51	23.22	29.11	16,754	25.643	5.71%
2018-11-23	0.070	0.068	0.072	0.067	0.088	138,940,000	11,443,860	0.0824	22.90	22.24	23.55	21.92	28.78	424,772	26.941	-16.67%
2018-11-22	0.084	0.084	0.085	0.070	0.110	46,500,000	4,538,400	0.0976	27.48	27.48	27.80	22.90	35.98	142,161	31.924	-11.58%
2018-11-21	0.095	0.095	0.100	0.095	0.101	2,940,000	294,400	0.1001	31.07	31.07	32.71	31.07	33.04	8,988	32.754	-6.86%
2018-11-20	0.102	0.099	0.102	0.099	0.110	9,440,000	993,120	0.1052	33.36	32.38	33.36	32.38	35.98	28,860	34.411	-7.27%
2018-11-19	0.110	0.100	0.115	0.098	0.110	6,100,000	598,380	0.0981	35.98	32.71	37.62	32.06	35.98	18,649	32.086	-5.17%
2018-11-16	0.116	0.085	0.116	0.118	0.118	40,000	4,720	0.1180	37.94	27.80	37.94	38.60	38.60	122	38.597	10.48%
2018-11-15	0.105	0.081	0.105	-	-	0	0	-	34.34	26.49	34.34	-	-	0	-	-4.55%
2018-11-14	0.110	0.095	0.109	0.110	0.110	100,000	11,000	0.1100	35.98	31.07	35.65	35.98	35.98	306	35.980	-7.56%
2018-11-13	0.119	0.085	0.119	-	-	0	0	-	38.92	27.80	38.92	-	-	0	-	0.00%
2018-11-12	0.119	0.085	0.119	0.106	0.119	16,480,000	1,763,860	0.1070	38.92	27.80	38.92	34.67	38.92	50,383	35.009	11.21%
2018-11-09	0.107	0.095	0.107	0.108	0.111	22,980,000	2,517,960	0.1096	35.00	31.07	35.00	35.33	36.31	70,255	35.840	-6.96%
2018-11-08	0.115	0.112	0.119	-	-	0	0	-	37.62	36.63	38.92	-	-	0	-	0.00%
2018-11-07	0.115	0.110	0.115	0.115	0.115	38,000,000	4,370,000	0.1150	37.62	35.98	37.62	37.62	37.62	116,175	37.616	-3.36%
2018-11-06	0.119	0.110	0.119	-	-	0	0	-	38.92	35.98	38.92	-	-	0	-	0.00%
2018-11-05	0.119	0.110	0.119	-	-	0	0	-	38.92	35.98	38.92	-	-	0	-	0.00%
2018-11-02	0.119	0.110	0.119	-	-	0	0	-	38.92	35.98	38.92	-	-	0	-	-0.83%
2018-11-01	0.120	0.111	0.129	0.116	0.122	940,000	106,780	0.1136	39.25	36.31	42.19	37.94	39.91	2,874	37.156	3.45%
2018-10-31	0.116	0.111	0.116	0.116	0.118	2,220,000	260,080	0.1172	37.94	36.31	37.94	37.94	38.60	6,787	38.320	-4.13%
2018-10-30	0.121	0.110	0.121	0.111	0.124	1,320,000	152,460	0.1155	39.58	35.98	39.58	36.31	40.56	4,036	37.779	0.00%
2018-10-29	0.121	0.111	0.128	0.120	0.129	600,000	73,420	0.1224	39.58	36.31	41.87	39.25	42.19	1,834	40.025	-6.92%
2018-10-26	0.130	0.115	0.130	0.120	0.130	200,000	24,400	0.1220	42.52	37.62	42.52	39.25	42.52	611	39.905	3.17%
2018-10-25	0.126	0.110	0.128	0.124	0.128	32,020,000	4,042,240	0.1262	41.21	35.98	41.87	40.56	41.87	97,893	41.293	-1.56%
2018-10-24	0.128	0.112	0.128	-	-	0	0	-	41.87	36.63	41.87	-	-	0	-	0.00%
2018-10-23	0.128	0.101	0.128	0.121	0.128	100,000	12,380	0.1238	41.87	33.04	41.87	39.58	41.87	306	40.494	0.00%
2018-10-22	0.128	0.108	0.128	-	-	0	0	-	41.87	35.33	41.87	-	-	0	-	0.00%
2018-10-19	0.128	0.104	0.128	-	-	0	0	-	41.87	34.02	41.87	-	-	0	-	0.00%
2018-10-18	0.128	0.102	0.128	-	-	0	0	-	41.87	33.36	41.87	-	-	0	-	0.00%
2018-10-16	0.128	0.107	0.128	-	-	0	0	-	41.87	35.00	41.87	-	-	0	-	0.00%
2018-10-15	0.128	0.113	0.128	-	-	0	0	-	41.87	36.96	41.87	-	-	0	-	-0.78%
2018-10-12	0.129	0.117	0.129	0.117	0.129	340,000	42,080	0.1238	42.19	38.27	42.19	38.27	42.19	1,039	40.483	3.20%
2018-10-11	0.125	0.100	0.125	0.114	0.126	6,160,000	764,020	0.1240	40.89	32.71	40.89	37.29	41.21	18,833	40.569	0.00%
2018-10-10	0.125	0.117	0.125	0.122	0.125	120,000	14,780	0.1232	40.89	38.27	40.89	39.91	40.89	367	40.287	0.00%
2018-10-09	0.125	0.117	0.125	0.124	0.125	140,000	17,420	0.1244	40.89	38.27	40.89	40.56	40.89	428	40.700	-4.58%
2018-10-08	0.131	0.116	0.131	-	-	0	0	-	42.85	37.94	42.85	-	-	0	-	-1.50%
2018-10-05	0.133	0.116	0.133	-	-	0	0	-	43.50	37.94	43.50	-	-	0	-	-0.75%
2018-10-04	0.134	0.118	0.134	-	-	0	0	-	43.83	38.60	43.83	-	-	0	-	0.00%
2018-10-03	0.134	0.130	0.134	0.134	0.134	40,000	5,360	0.1340	43.83	42.52	43.83	43.83	43.83	122	43.830	11.67%
2018-10-02	0.120	0.120	0.125	0.118	0.126	2,100,000	260,660	0.1241	39.25	39.25	40.89	38.60	41.21	6,420	40.600	-9.77%
2018-09-28	0.133	0.120	0.133	-	-	0	0	-	43.50	39.25	43.50	-	-	0	-	0.00%
2018-09-27	0.133	0.119	0.133	0.119	0.133	120,000	15,660	0.1305	43.50	38.92	43.50	38.92	43.50	367	42.686	-0.75%
2018-09-26	0.134	0.118	0.134	0.115	0.134	440,000	54,020	0.1228	43.83	38.60	43.83	37.62	43.83	1,345	40.158	-0.74%
2018-09-24	0.135	0.111	0.135	-	-	0	0	-	44.16	36.31	44.16	-	-	0	-	0.00%
2018-09-21	0.135	0.110	0.135	0.139	0.140	17,040,000	2,385,560	0.1400	44.16	35.98	44.16	45.47	45.79	52,095	45.792	5.47%
2018-09-20	0.128	0.116	0.130	0.113	0.130	140,000	17,420	0.1244	41.87	37.94	42.52	36.96	42.52	428	40.700	-1.54%
2018-09-19	0.130	0.120	0.130	0.130	0.130	200,000	26,000	0.1300	42.52	39.25	42.52	42.52	42.52	611	42.522	-2.26%
2018-09-18	0.133	0.120	0.133	0.125	0.134	22,700,000	3,017,860	0.1329	43.50	39.25	43.50	40.89	43.83	69,399	43.486	-0.75%
2018-09-17	0.134	0.116	0.134	-	-	0	0	-	43.83	37.94	43.83	-	-	0	-	0.00%
2018-09-14	0.134	0.116	0.134	-	-	0	0	-	43.83	37.94	43.83	-	-	0	-	0.00%
2018-09-13	0.134	0.116	0.134	-	-	0	0	-	43.83	37.94	43.83	-	-	0	-	-3.60%
2018-09-12	0.139	0.116	0.139	0.134	0.139	11,120,000	1,490,780	0.1341	45.47	37.94	45.47	43.83	45.47	33,996	43.851	3.73%
2018-09-11	0.134	0.116	0.135	0.134	0.137	86,920,000	11,712,580	0.1348	43.83	37.94	44.16	43.83	44.81	265,735	44.076	-4.29%
2018-09-10	0.140	0.116	0.140	0.139	0.140	18,500,000	2,575,600	0.1392	45.79	37.94	45.79	45.47	45.79	56,559	45.538	0.72%
2018-09-07	0.139	0.116	0.139	0.139	0.139	12,460,000	1,731,940	0.1390	45.47	37.94	45.47	45.47	45.47	38,093	45.466	-0.71%
2018-09-06	0.140	0.120	0.140	0.139	0.140	47,200,000	6,577,200	0.1393	45.79	39.25	45.79	45.47	45.79	144,301	45.580	0.00%
2018-09-05	0.140	0.120	0.140	0.111	0.140	240,000	32,800	0.1367	45.79	39.25	45.79	36.31	45.79	734	44.703	-0.71%
2018-09-04	0.141	0.110	0.141	0.140	0.141	87,620,000	12,529,440	0.1430	46.12	35.98	46.12	45.79	46.12	267,875	46.773	-2.08%
2018-09-03	0.144	0.120	0.147	-	-	5,000,000	730,000	0.1460	47.10	39.25	48.08	-	-	15,286	47.756	0.00%
2018-08-31	0.144	0.123	0.148	-	-	0	0	-	47.10	40.23	48.41	-	-	0	-	0.00%
2018-08-30	0.144	0.134	0.144	-	-	0	0	-	47.10	43.83	47.10	-	-	0	-	-2.70%
2018-08-29	0.148	0.138	0.148	0.138	0.148	160,000	22,980	0.1436	48.41	45.14	48.41	45.14	48.41	489	46.979	1.37%
2018-08-28	0.146	0.138	0.147	-	-	0	0	-	47.76	45.14	48.08	-	-	0	-	0.00%
2018-08-27	0.146	0.138	0.146	0.147	0.151	5,800,000	861,800	0.1486	47.76	45.14	47.76	48.08	49.39	17,732	48.602	-0.68%
2018-08-24	0.147	0.126	0.152	-	-	0	0	-	48.08	41.21	49.72	-	-	0	-	0.00%
2018-08-23	0.147	0.131	0.147	0.146	0.147	100,000	14,680	0.1468	48.08	42.85	48.08	47.76	48.08	306	48.017	-1.34%
2018-08-22	0.149	0.139	0.149	0.138	0.149	140,000	20,420	0.1459	48.74	45.47	48.74	45.14	48.74	428	47.709	3.47%
2018-08-21	0.144	0.138	0.148	-	-	0	0	-	47.10	45.14	48.41	-	-	0	-	0.00%
2018-08-20	0.144	0.138	0.149	-	-	0	0	-	47.10	45.14	48.74	-	-	0	-	0.00%
2018-08-17	0.144	0.138	0.144	-	-	0	0	-	47.10	45.14	47.10	-	-	0	-	0.00%
2018-08-16	0.144	0.138	0.144	-	-	0	0	-	47.10	45.14	47.10	-	-	0	-	-0.69%
2018-08-15	0.145	0.138	0.145	0.140	0.147	17,160,000	2,496,660	0.1455	47.43	45.14	47.43	45.79	48.08	52,462	47.590	-2.68%
2018-08-14	0.149	0.138	0.150	0.138	0.154	18,280,000	2,732,080	0.1495	48.74	45.14	49.06	45.14	50.37	55,886	48.886	-3.25%
2018-08-13	0.154	0.147	0.154	0.151	0.160	9,100,000	1,443,220	0.1586	50.37	48.08	50.37	49.39	52.33	27,821	51.876	-0.65%
2018-08-10	0.155	0.150	0.155	0.150	0.165	43,260,000	7,082,560	0.1637	50.70	49.06	50.70	49.06	53.97	132,256	53.552	-0.64%
2018-08-09	0.156	0.148	0.156	0.146	0.156	1,100,000	165,240	0.1502	51.03	48.41	51.03	47.76	51.03	3,363	49.135	-0.64%
2018-08-08	0.157	0.146	0.157	0.146	0.157	460,000	68,740	0.1494	51.35	47.76	51.35	47.76	51.35	1,406	48.879	-0.63%
2018-08-07	0.158	0.144	0.158	0.155	0.159	400,000	62,980	0.1575	51.68	47.10	51.68	50.70	52.01	1,223	51.501	1.94%
2018-08-06	0.155	0.130	0.155	-	-	0	0	-	50.70	42.52	50.70	-	-	0	-	0.00%
2018-08-03	0.155	0.140	0.155	-	-	0	0	-	50.70	45.79	50.70	-	-	0	-	-0.64%
2018-08-02	0.156	0.148	0.156	0.150	0.158	26,260,000	4,035,000	0.1537	51.03	48.41	51.03	49.06	51.68	80,283	50.260	-1.89%
2018-08-01	0.159	0.150	0.159	0.147	0.159	2,120,000	326,900	0.1542	52.01	49.06	52.01	48.08	52.01	6,481	50.437	0.63%
2018-07-31	0.158	0.151	0.159	0.149	0.159	17,400,000	2,752,180	0.1582	51.68	49.39	52.01	48.74	52.01	53,196	51.737	-1.25%
2018-07-30	0.160	0.153	0.160	0.153	0.160	400,000	63,080	0.1577	52.33	50.05	52.33	50.05	52.33	1,223	51.583	-3.03%
2018-07-27	0.165	0.155	0.166	0.148	0.165	600,000	93,120	0.1552	53.97	50.70	54.30	48.41	53.97	1,834	50.765	-1.79%
2018-07-26	0.168	0.148	0.168	0.169	0.169	16,080,000	2,717,520	0.1690	54.95	48.41	54.95	55.28	55.28	49,160	55.279	0.00%
2018-07-25	0.168	0.151	0.168	-	-	0	0	-	54.95	49.39	54.95	-	-	0	-	0.00%
2018-07-24	0.168	0.164	0.169	0.168	0.168	7,720,000	1,296,960	0.1680	54.95	53.64	55.28	54.95	54.95	23,602	54.952	-1.18%
2018-07-23	0.170	0.150	0.170	0.164	0.170	1,900,000	319,680	0.1683	55.61	49.06	55.61	53.64	55.61	5,809	55.034	3.66%
2018-07-20	0.164	0.150	0.164	0.144	0.167	28,380,000	4,688,940	0.1652	53.64	49.06	53.64	47.10	54.62	86,764	54.042	6.49%
2018-07-19	0.154	0.134	0.154	0.145	0.163	11,160,000	1,745,120	0.1564	50.37	43.83	50.37	47.43	53.32	34,119	51.148	-6.10%
2018-07-18	0.164	0.144	0.164	0.166	0.166	500,000	82,600	0.1652	53.64	47.10	53.64	54.30	54.30	1,529	54.036	10.07%
2018-07-17	0.149	0.140	0.149	0.140	0.150	1,760,000	262,400	0.1491	48.74	45.79	48.74	45.79	49.06	5,381	48.767	2.05%
2018-07-16	0.146	0.139	0.146	0.139	0.147	1,900,000	270,640	0.1424	47.76	45.47	47.76	45.47	48.08	5,809	46.592	-1.35%
2018-07-13	0.148	0.141	0.148	0.148	0.149	30,780,000	4,769,960	0.1550	48.41	46.12	48.41	48.41	48.74	94,102	50.689	0.00%
2018-07-12	0.148	0.133	0.148	0.140	0.149	140,000	20,600	0.1471	48.41	43.50	48.41	45.79	48.74	428	48.129	-0.67%
2018-07-11	0.149	0.131	0.149	0.147	0.149	7,900,000	1,168,760	0.1479	48.74	42.85	48.74	48.08	48.74	24,152	48.392	0.00%
2018-07-10	0.149	0.139	0.149	-	-	0	0	-	48.74	45.47	48.74	-	-	0	-	-0.67%
2018-07-09	0.150	0.139	0.150	0.150	0.152	9,400,000	1,424,440	0.1515	49.06	45.47	49.06	49.06	49.72	28,738	49.566	-1.96%
2018-07-06	0.153	0.139	0.153	-	-	0	0	-	50.05	45.47	50.05	-	-	0	-	-0.65%
2018-07-05	0.154	0.139	0.155	0.151	0.154	700,000	106,740	0.1525	50.37	45.47	50.70	49.39	50.37	2,140	49.877	-0.65%
2018-07-04	0.155	0.139	0.155	-	-	2,500,000	387,000	0.1548	50.70	45.47	50.70	-	-	7,643	50.634	0.00%
2018-07-03	0.155	0.150	0.155	0.149	0.158	3,080,000	473,600	0.1538	50.70	49.06	50.70	48.74	51.68	9,416	50.296	-3.12%
2018-06-29	0.160	0.145	0.160	0.153	0.160	140,000	21,700	0.1550	52.33	47.43	52.33	50.05	52.33	428	50.699	3.23%
2018-06-28	0.155	0.147	0.155	0.142	0.158	1,480,000	218,040	0.1473	50.70	48.08	50.70	46.45	51.68	4,525	48.189	-1.90%
2018-06-27	0.158	0.144	0.162	-	-	0	0	-	51.68	47.10	52.99	-	-	0	-	0.00%
2018-06-26	0.158	0.151	0.158	0.151	0.158	500,000	76,340	0.1527	51.68	49.39	51.68	49.39	51.68	1,529	49.941	-0.63%
2018-06-25	0.159	0.152	0.160	-	-	0	0	-	52.01	49.72	52.33	-	-	0	-	0.00%
2018-06-22	0.159	0.152	0.160	0.156	0.161	280,000	44,440	0.1587	52.01	49.72	52.33	51.03	52.66	856	51.914	-3.64%
2018-06-21	0.165	0.160	0.170	0.165	0.165	3,100,000	511,500	0.1650	53.97	52.33	55.61	53.97	53.97	9,477	53.970	1.85%
2018-06-20	0.162	0.157	0.162	-	-	0	0	-	52.99	51.35	52.99	-	-	0	-	-1.22%
2018-06-19	0.164	0.155	0.165	0.164	0.164	3,500,000	574,000	0.1640	53.64	50.70	53.97	53.64	53.64	10,700	53.643	-2.38%
2018-06-15	0.168	0.157	0.168	0.163	0.168	480,000	79,000	0.1646	54.95	51.35	54.95	53.32	54.95	1,467	53.834	2.44%
2018-06-14	0.164	0.158	0.164	0.158	0.164	25,840,000	4,134,860	0.1600	53.64	51.68	53.64	51.68	53.64	78,999	52.341	1.23%
2018-06-13	0.162	0.155	0.162	0.155	0.171	1,240,000	200,640	0.1618	52.99	50.70	52.99	50.70	55.93	3,791	52.926	-4.14%
2018-06-12	0.169	0.164	0.169	0.164	0.169	1,020,000	169,780	0.1665	55.28	53.64	55.28	53.64	55.28	3,118	54.445	-0.59%
2018-06-11	0.170	0.162	0.173	0.161	0.173	1,860,000	309,620	0.1665	55.61	52.99	56.59	52.66	56.59	5,686	54.449	-1.16%
2018-06-08	0.172	0.163	0.174	0.163	0.177	2,980,000	505,020	0.1695	56.26	53.32	56.91	53.32	57.90	9,111	55.432	0.00%
2018-06-07	0.172	0.165	0.174	0.164	0.186	3,620,000	625,380	0.1728	56.26	53.97	56.91	53.64	60.84	11,067	56.508	-1.15%
2018-06-06	0.174	0.154	0.174	0.166	0.183	980,000	171,940	0.1754	56.91	50.37	56.91	54.30	59.86	2,996	57.388	1.16%
2018-06-05	0.172	0.172	0.174	0.165	0.173	8,960,000	1,522,720	0.1699	56.26	56.26	56.91	53.97	56.59	27,393	55.588	-1.71%
2018-06-04	0.175	0.159	0.175	-	-	0	0	-	57.24	52.01	57.24	-	-	0	-	0.00%
2018-06-01	0.175	0.154	0.175	0.174	0.175	760,000	132,440	0.1743	57.24	50.37	57.24	56.91	57.24	2,323	57.000	0.57%
2018-05-31	0.174	0.160	0.174	0.160	0.175	37,560,000	6,569,720	0.1749	56.91	52.33	56.91	52.33	57.24	114,830	57.213	1.75%
2018-05-30	0.171	0.155	0.199	-	-	0	0	-	55.93	50.70	65.09	-	-	0	-	0.00%
2018-05-29	0.171	0.171	0.180	0.152	0.180	660,000	108,520	0.1644	55.93	55.93	58.88	49.72	58.88	2,018	53.782	-0.58%
2018-05-28	0.172	0.155	0.172	0.172	0.172	260,000	44,720	0.1720	56.26	50.70	56.26	56.26	56.26	795	56.260	-6.01%
2018-05-25	0.183	0.153	0.220	-	-	0	0	-	59.86	50.05	71.96	-	-	0	-	0.00%
2018-05-24	0.183	0.153	0.188	-	-	0	0	-	59.86	50.05	61.49	-	-	0	-	0.00%
2018-05-23	0.183	0.161	0.183	0.179	0.185	5,180,000	949,220	0.1832	59.86	52.66	59.86	58.55	60.51	15,836	59.939	3.39%
2018-05-21	0.177	0.153	0.177	-	-	0	0	-	57.90	50.05	57.90	-	-	0	-	-0.56%
2018-05-18	0.178	0.153	0.178	0.179	0.179	600,000	107,400	0.1790	58.22	50.05	58.22	58.55	58.55	1,834	58.550	1.14%
2018-05-17	0.176	0.162	0.178	-	-	0	0	-	57.57	52.99	58.22	-	-	0	-	0.00%
2018-05-16	0.176	0.153	0.176	0.175	0.176	100,000	17,580	0.1758	57.57	50.05	57.57	57.24	57.57	306	57.503	0.00%
2018-05-15	0.176	0.161	0.177	0.159	0.176	4,380,000	758,740	0.1732	57.57	52.66	57.90	52.01	57.57	13,391	56.662	-0.56%
2018-05-14	0.177	0.156	0.177	0.175	0.180	360,000	63,940	0.1776	57.90	51.03	57.90	57.24	58.88	1,101	58.095	4.73%
2018-05-11	0.169	0.152	0.170	0.143	0.170	2,600,000	420,720	0.1618	55.28	49.72	55.61	46.77	55.61	7,949	52.929	-5.59%
2018-05-10	0.179	0.160	0.175	-	-	0	0	-	58.55	52.33	57.24	-	-	0	-	0.00%
2018-05-09	0.179	0.160	0.179	0.175	0.179	200,000	35,240	0.1762	58.55	52.33	58.55	57.24	58.55	611	57.634	-0.56%
2018-05-08	0.180	0.160	0.180	0.177	0.180	800,000	142,440	0.1781	58.88	52.33	58.88	57.90	58.88	2,446	58.239	0.00%
2018-05-07	0.180	0.160	0.180	0.180	0.180	66,880,000	12,038,400	0.1800	58.88	52.33	58.88	58.88	58.88	204,468	58.877	0.56%
2018-05-04	0.179	0.143	0.179	0.178	0.179	220,000	39,180	0.1781	58.55	46.77	58.55	58.22	58.55	673	58.252	0.00%
2018-05-03	0.179	0.143	0.180	0.179	0.179	28,200,000	5,047,800	0.1790	58.55	46.77	58.88	58.55	58.55	86,214	58.550	0.00%
2018-05-02	0.179	0.143	0.179	-	-	0	0	-	58.55	46.77	58.55	-	-	0	-	0.00%
2018-04-30	0.179	0.143	0.180	-	-	0	0	-	58.55	46.77	58.88	-	-	0	-	0.00%
2018-04-27	0.179	0.143	0.179	0.177	0.180	300,000	53,840	0.1795	58.55	46.77	58.55	57.90	58.88	917	58.702	-0.56%
2018-04-26	0.180	0.148	0.180	0.177	0.180	420,000	75,200	0.1790	58.88	48.41	58.88	57.90	58.88	1,284	58.565	0.00%
2018-04-25	0.180	0.143	0.180	0.179	0.180	7,400,000	1,330,700	0.1798	58.88	46.77	58.88	58.55	58.88	22,624	58.819	-2.17%
2018-04-24	0.184	0.148	0.184	-	-	0	0	-	60.19	48.41	60.19	-	-	0	-	0.00%
2018-04-23	0.184	0.143	0.184	0.180	0.185	11,800,000	2,169,800	0.1839	60.19	46.77	60.19	58.88	60.51	36,075	60.146	-0.54%
2018-04-20	0.185	0.143	0.185	0.185	0.185	24,100,000	4,434,500	0.1840	60.51	46.77	60.51	60.51	60.51	73,679	60.186	0.54%
2018-04-19	0.184	0.148	0.184	-	-	0	0	-	60.19	48.41	60.19	-	-	0	-	-0.54%
2018-04-18	0.185	0.143	0.185	0.185	0.185	180,000	33,300	0.1850	60.51	46.77	60.51	60.51	60.51	550	60.512	0.00%
2018-04-17	0.185	0.143	0.185	0.185	0.185	140,000	25,900	0.1850	60.51	46.77	60.51	60.51	60.51	428	60.512	1.65%
2018-04-16	0.182	0.143	0.182	0.180	0.182	1,000,000	181,020	0.1810	59.53	46.77	59.53	58.88	59.53	3,057	59.210	-0.55%
2018-04-13	0.183	0.160	0.183	0.180	0.190	5,760,000	1,058,260	0.1837	59.86	52.33	59.86	58.88	62.15	17,610	60.095	-1.08%
2018-04-12	0.185	0.180	0.185	0.132	0.185	29,580,000	5,030,460	0.1701	60.51	58.88	60.51	43.18	60.51	90,433	55.626	38.06%
2018-04-11	0.134	0.132	0.137	0.133	0.191	28,780,000	4,582,340	0.1592	43.83	43.18	44.81	43.50	62.47	87,987	52.080	-29.84%
2018-04-10	0.191	0.158	0.191	0.185	0.193	40,000	7,560	0.1890	62.47	51.68	62.47	60.51	63.13	122	61.821	5.52%
2018-04-09	0.181	0.175	0.183	0.169	0.193	20,900,000	4,025,740	0.1926	59.20	57.24	59.86	55.28	63.13	63,896	63.004	7.74%
2018-04-06	0.168	0.160	0.186	0.168	0.168	20,000	3,360	0.1680	54.95	52.33	60.84	54.95	54.95	61	54.952	0.00%
2018-04-04	0.168	0.168	0.179	0.165	0.175	1,820,000	310,260	0.1705	54.95	54.95	58.55	53.97	57.24	5,564	55.760	1.20%
2018-04-03	0.166	0.161	0.173	0.165	0.166	180,000	29,780	0.1654	54.30	52.66	56.59	53.97	54.30	550	54.116	0.00%
2018-03-29	0.166	0.155	0.166	0.150	0.174	420,000	65,380	0.1557	54.30	50.70	54.30	49.06	56.91	1,284	50.917	-2.35%
2018-03-28	0.170	0.149	0.170	-	-	0	0	-	55.61	48.74	55.61	-	-	0	-	-3.41%
2018-03-27	0.176	0.150	0.179	0.176	0.190	3,322,000	588,520	0.1772	57.57	49.06	58.55	57.57	62.15	10,156	57.947	0.57%
2018-03-26	0.175	0.164	0.175	0.174	0.179	33,080,000	5,853,120	0.1769	57.24	53.64	57.24	56.91	58.55	101,133	57.875	2.94%
2018-03-23	0.170	0.140	0.190	-	-	0	0	-	55.61	45.79	62.15	-	-	0	-	0.00%
2018-03-22	0.170	0.160	0.170	0.170	0.174	11,940,000	2,083,560	0.1745	55.61	52.33	55.61	55.61	56.91	36,503	57.079	1.80%
2018-03-21	0.167	0.160	0.168	0.159	0.167	3,420,000	563,560	0.1648	54.62	52.33	54.95	52.01	54.62	10,456	53.900	5.03%
2018-03-20	0.159	0.150	0.159	0.150	0.165	24,800,000	4,058,040	0.1636	52.01	49.06	52.01	49.06	53.97	75,819	53.522	6.00%
2018-03-19	0.150	0.145	0.150	0.145	0.150	1,220,000	180,880	0.1483	49.06	47.43	49.06	47.43	49.06	3,730	48.496	-5.06%
2018-03-16	0.158	0.148	0.158	0.138	0.164	31,380,000	4,540,480	0.1447	51.68	48.41	51.68	45.14	53.64	95,936	47.328	3.95%
2018-03-15	0.152	0.148	0.152	0.132	0.161	57,760,000	8,699,560	0.1506	49.72	48.41	49.72	43.18	52.66	176,586	49.265	-7.32%
2018-03-14	0.164	0.158	0.164	0.158	0.166	6,280,000	1,032,860	0.1645	53.64	51.68	53.64	51.68	54.30	19,199	53.796	1.86%
2018-03-13	0.161	0.156	0.161	0.160	0.165	13,460,000	2,200,340	0.1635	52.66	51.03	52.66	52.33	53.97	41,150	53.471	0.63%
2018-03-12	0.160	0.160	0.163	0.160	0.170	1,220,000	196,300	0.1609	52.33	52.33	53.32	52.33	55.61	3,730	52.630	-0.62%
2018-03-09	0.161	0.142	0.161	0.180	0.180	40,000	7,200	0.1800	52.66	46.45	52.66	58.88	58.88	122	58.877	-9.55%
2018-03-08	0.178	0.171	0.178	0.172	0.192	18,520,000	3,241,200	0.1750	58.22	55.93	58.22	56.26	62.80	56,620	57.245	3.49%
2018-03-07	0.172	0.150	0.172	0.192	0.192	10,000,000	1,920,000	0.1920	56.26	49.06	56.26	62.80	62.80	30,572	62.802	-10.88%
2018-03-06	0.193	0.188	0.193	0.194	0.195	10,100,000	1,959,500	0.1940	63.13	61.49	63.13	63.46	63.78	30,878	63.459	-1.03%
2018-03-05	0.195	0.181	0.195	-	-	180,000	34,200	0.1900	63.78	59.20	63.78	-	-	550	62.148	0.00%
2018-03-02	0.195	0.194	0.195	0.195	0.195	400,000	78,000	0.1950	63.78	63.46	63.78	63.78	63.78	1,223	63.783	-0.51%
2018-03-01	0.196	0.191	0.196	0.200	0.200	140,000	28,000	0.2000	64.11	62.47	64.11	65.42	65.42	428	65.419	3.16%
2018-02-28	0.190	0.190	0.194	0.190	0.194	1,300,000	250,620	0.1928	62.15	62.15	63.46	62.15	63.46	3,974	63.059	-2.06%
2018-02-27	0.194	0.192	0.195	0.194	0.194	220,000	42,880	0.1949	63.46	62.80	63.78	63.46	63.46	673	63.753	0.00%
2018-02-26	0.194	0.191	0.199	0.194	0.195	19,360,000	3,774,840	0.1950	63.46	62.47	65.09	63.46	63.78	59,188	63.777	0.00%
2018-02-23	0.194	0.184	0.194	0.194	0.194	100,000	19,400	0.1940	63.46	60.19	63.46	63.46	63.46	306	63.456	0.00%
2018-02-22	0.194	0.187	0.194	0.194	0.195	15,240,000	2,971,760	0.1950	63.46	61.17	63.46	63.46	63.78	46,592	63.782	-0.51%
2018-02-21	0.195	0.185	0.195	0.195	0.196	70,240,000	13,697,040	0.1950	63.78	60.51	63.78	63.78	64.11	214,740	63.784	-0.51%
2018-02-20	0.196	0.174	0.196	0.196	0.196	18,640,000	3,634,940	0.1950	64.11	56.91	64.11	64.11	64.11	56,987	63.786	0.00%
2018-02-15	0.196	-	0.215	-	-	0	0	-	64.11	-	70.32	-	-	0	-	0.00%
2018-02-14	0.196	0.194	0.196	0.195	0.196	300,000	58,760	0.1959	64.11	63.46	64.11	63.78	64.11	917	64.067	0.00%
2018-02-13	0.196	0.195	0.196	0.195	0.196	100,000	19,540	0.1954	64.11	63.78	64.11	63.78	64.11	306	63.914	0.51%
2018-02-12	0.195	0.193	0.195	0.192	0.195	6,920,000	1,349,160	0.1950	63.78	63.13	63.78	62.80	63.78	21,156	63.772	1.56%
2018-02-09	0.192	0.190	0.194	0.190	0.197	25,820,000	4,957,380	0.1920	62.80	62.15	63.46	62.15	64.44	78,938	62.801	-2.54%
2018-02-08	0.197	0.195	0.197	0.190	0.210	25,840,000	5,114,960	0.1979	64.44	63.78	64.44	62.15	68.69	78,999	64.747	1.55%
2018-02-07	0.194	0.198	0.199	0.190	0.200	840,000	164,100	0.1954	63.46	64.76	65.09	62.15	65.42	2,568	63.900	-7.62%
2018-02-06	0.210	0.207	0.210	0.210	0.220	17,100,000	3,663,000	0.2142	68.69	67.71	68.69	68.69	71.96	52,279	70.067	-4.55%
2018-02-05	0.220	0.215	0.221	0.220	0.221	37,800,000	8,336,000	0.2205	71.96	70.32	72.29	71.96	72.29	115,563	72.134	0.00%
2018-02-02	0.220	0.220	0.223	0.215	0.249	40,320,000	9,430,300	0.2339	71.96	71.96	72.94	70.32	81.45	123,268	76.503	-0.90%
2018-02-01	0.222	0.220	0.223	0.220	0.227	41,880,000	9,406,320	0.2246	72.61	71.96	72.94	71.96	74.25	128,037	73.466	-3.06%
2018-01-31	0.229	0.225	0.229	0.225	0.233	13,040,000	3,027,720	0.2322	74.90	73.60	74.90	73.60	76.21	39,866	75.947	-2.14%
2018-01-30	0.234	0.230	0.236	0.229	0.234	380,000	88,020	0.2316	76.54	75.23	77.19	74.90	76.54	1,162	75.765	0.00%
2018-01-29	0.234	0.234	0.238	0.229	0.243	9,700,000	2,283,400	0.2354	76.54	76.54	77.85	74.90	79.48	29,655	76.998	1.30%
2018-01-26	0.231	0.229	0.231	0.224	0.247	10,340,000	2,427,940	0.2348	75.56	74.90	75.56	73.27	80.79	31,612	76.805	-1.70%
2018-01-25	0.235	0.233	0.235	0.231	0.245	5,640,000	1,321,200	0.2343	76.87	76.21	76.87	75.56	80.14	17,243	76.623	-2.08%
2018-01-24	0.240	0.238	0.241	0.233	0.245	26,000,000	6,231,460	0.2397	78.50	77.85	78.83	76.21	80.14	79,488	78.395	-1.23%
2018-01-23	0.243	0.239	0.243	0.239	0.247	115,660,000	28,842,680	0.2494	79.48	78.18	79.48	78.18	80.79	353,600	81.569	-1.22%
2018-01-22	0.246	0.240	0.246	0.238	0.250	13,840,000	3,341,640	0.2414	80.46	78.50	80.46	77.85	81.77	42,312	78.976	0.00%
2018-01-19	0.246	0.241	0.246	0.238	0.255	56,700,000	13,977,640	0.2465	80.46	78.83	80.46	77.85	83.41	173,345	80.635	-1.60%
2018-01-18	0.250	0.243	0.250	0.230	0.255	30,080,000	7,120,860	0.2367	81.77	79.48	81.77	75.23	83.41	91,962	77.433	9.17%
2018-01-17	0.229	0.226	0.229	0.219	0.240	7,120,000	1,622,140	0.2278	74.90	73.92	74.90	71.63	78.50	21,768	74.521	0.00%
2018-01-16	0.229	0.228	0.232	0.228	0.235	27,660,000	6,368,560	0.2302	74.90	74.58	75.89	74.58	76.87	84,563	75.311	-4.58%
2018-01-15	0.240	0.240	0.245	0.236	0.247	7,740,000	1,908,800	0.2466	78.50	78.50	80.14	77.19	80.79	23,663	80.666	-2.44%
2018-01-12	0.246	0.246	0.247	0.246	0.255	51,060,000	12,713,740	0.2490	80.46	80.46	80.79	80.46	83.41	156,102	81.445	-0.81%
2018-01-11	0.248	0.247	0.255	0.247	0.265	110,778,000	28,900,940	0.2609	81.12	80.79	83.41	80.79	86.68	338,674	85.335	-0.80%
2018-01-10	0.250	0.246	0.250	0.240	0.250	25,980,000	6,416,080	0.2470	81.77	80.46	81.77	78.50	81.77	79,427	80.780	4.17%
2018-01-09	0.240	0.240	0.243	0.240	0.248	21,220,000	5,230,960	0.2465	78.50	78.50	79.48	78.50	81.12	64,875	80.632	-2.83%
2018-01-08	0.247	0.244	0.248	0.241	0.250	24,520,000	6,099,560	0.2488	80.79	79.81	81.12	78.83	81.77	74,963	81.367	-0.40%
2018-01-05	0.248	0.247	0.249	0.245	0.260	26,820,000	6,806,620	0.2538	81.12	80.79	81.45	80.14	85.04	81,995	83.013	-4.62%
2018-01-04	0.260	0.250	0.260	0.249	0.260	29,600,000	7,408,040	0.2503	85.04	81.77	85.04	81.45	85.04	90,494	81.862	4.00%
2018-01-03	0.250	0.247	0.255	0.248	0.255	24,460,000	6,091,400	0.2490	81.77	80.79	83.41	81.12	83.41	74,780	81.458	0.00%
2018-01-02	0.250	0.247	0.250	0.245	0.255	20,300,000	5,063,820	0.2494	81.77	80.79	81.77	80.14	83.41	62,062	81.593	-1.96%
2017-12-29	0.255	0.250	0.255	0.250	0.270	36,500,000	9,444,500	0.2588	83.41	81.77	83.41	81.77	88.32	111,589	84.636	-3.77%
2017-12-28	0.265	0.265	0.270	0.255	0.285	36,900,000	9,875,000	0.2676	86.68	86.68	88.32	83.41	93.22	112,812	87.535	-5.36%
2017-12-27	0.280	0.275	0.280	0.270	0.300	33,340,000	9,411,100	0.2823	91.59	89.95	91.59	88.32	98.13	101,928	92.331	-5.08%
2017-12-22	0.295	0.290	0.295	0.290	0.300	19,960,000	5,892,900	0.2952	96.49	94.86	96.49	94.86	98.13	61,022	96.569	-1.67%
2017-12-21	0.300	0.290	0.300	0.270	0.345	125,600,000	38,634,400	0.3076	98.13	94.86	98.13	88.32	112.8	383,989	100.61	9.09%
2017-12-20	0.275	0.270	0.275	0.270	0.280	33,140,000	9,101,600	0.2746	89.95	88.32	89.95	88.32	91.59	101,317	89.833	0.00%
2017-12-19	0.275	0.270	0.275	0.265	0.275	14,640,000	3,959,700	0.2705	89.95	88.32	89.95	86.68	89.95	44,758	88.469	0.00%
2017-12-18	0.275	0.270	0.275	0.270	0.280	32,440,000	8,913,100	0.2748	89.95	88.32	89.95	88.32	91.59	99,177	89.871	0.00%
2017-12-15	0.275	0.270	0.275	0.270	0.280	38,420,000	10,617,400	0.2764	89.95	88.32	89.95	88.32	91.59	117,459	90.392	-5.17%
2017-12-14	0.290	0.280	0.290	0.280	0.290	23,780,000	6,753,300	0.2840	94.86	91.59	94.86	91.59	94.86	72,701	92.891	0.00%
2017-12-13	0.290	0.285	0.290	0.270	0.305	65,020,000	18,727,500	0.2880	94.86	93.22	94.86	88.32	99.76	198,781	94.212	-4.92%
2017-12-12	0.305	0.295	0.305	0.300	0.310	16,280,000	4,964,300	0.3049	99.76	96.49	99.76	98.13	101.4	49,772	99.741	0.00%
2017-12-11	0.305	0.295	0.305	0.295	0.305	14,980,000	4,497,300	0.3002	99.76	96.49	99.76	96.49	99.76	45,797	98.200	0.00%
2017-12-08	0.305	0.295	0.305	0.280	0.325	34,400,000	10,694,200	0.3109	99.76	96.49	99.76	91.59	106.3	105,169	101.69	-4.69%
2017-12-07	0.320	0.310	0.320	0.305	0.330	23,200,000	7,483,300	0.3226	104.7	101.4	104.7	99.76	107.9	70,928	105.51	-3.03%
2017-12-06	0.330	0.325	0.330	0.275	0.365	87,540,000	28,180,200	0.3219	107.9	106.3	107.9	89.95	119.4	267,630	105.30	17.86%
2017-12-05	0.280	0.270	0.280	0.275	0.295	25,920,000	7,369,800	0.2843	91.59	88.32	91.59	89.95	96.49	79,244	93.002	0.00%
2017-12-04	0.280	0.275	0.280	0.265	0.280	22,300,000	6,115,500	0.2742	91.59	89.95	91.59	86.68	91.59	68,176	89.701	3.70%
2017-12-01	0.270	0.265	0.270	0.265	0.300	41,600,000	11,584,700	0.2785	88.32	86.68	88.32	86.68	98.13	127,181	91.088	-10.00%
2017-11-30	0.300	0.290	0.300	0.295	0.305	32,720,000	9,741,100	0.2977	98.13	94.86	98.13	96.49	99.76	100,033	97.379	-1.64%
2017-11-29	0.305	0.295	0.305	0.300	0.310	27,920,000	8,396,500	0.3007	99.76	96.49	99.76	98.13	101.4	85,358	98.368	0.00%
2017-11-28	0.305	0.295	0.305	0.295	0.305	18,120,000	5,438,900	0.3002	99.76	96.49	99.76	96.49	99.76	55,397	98.180	0.00%
2017-11-27	0.305	0.295	0.305	0.295	0.305	24,160,000	7,196,700	0.2979	99.76	96.49	99.76	96.49	99.76	73,863	97.433	1.67%
2017-11-24	0.300	0.290	0.300	0.295	0.300	50,920,000	15,024,400	0.2951	98.13	94.86	98.13	96.49	98.13	155,674	96.512	0.00%
2017-11-23	0.300	0.290	0.300	0.290	0.300	63,180,000	18,622,400	0.2948	98.13	94.86	98.13	94.86	98.13	193,156	96.411	0.00%
2017-11-22	0.300	0.290	0.300	0.280	0.315	22,760,000	6,786,400	0.2982	98.13	94.86	98.13	91.59	103.0	69,583	97.530	-3.23%
2017-11-21	0.310	0.305	0.310	0.300	0.310	31,360,000	9,495,000	0.3028	101.4	99.76	101.4	98.13	101.4	95,875	99.035	1.64%
2017-11-20	0.305	0.295	0.305	0.295	0.305	35,900,000	10,753,300	0.2995	99.76	96.49	99.76	96.49	99.76	109,755	97.976	1.67%
2017-11-17	0.300	0.295	0.300	0.280	0.305	22,520,000	6,544,100	0.2906	98.13	96.49	98.13	91.59	99.76	68,849	95.050	3.45%
2017-11-16	0.290	0.285	0.290	0.280	0.320	26,000,000	7,918,500	0.3046	94.86	93.22	94.86	91.59	104.7	79,488	99.619	0.00%
2017-11-15	0.290	0.285	0.290	0.285	0.305	21,980,000	6,497,000	0.2956	94.86	93.22	94.86	93.22	99.76	67,198	96.684	-3.33%
2017-11-14	0.300	0.290	0.300	0.290	0.310	41,540,000	12,414,400	0.2989	98.13	94.86	98.13	94.86	101.4	126,998	97.753	-3.23%
2017-11-13	0.310	0.300	0.310	0.300	0.335	37,580,000	11,768,100	0.3131	101.4	98.13	101.4	98.13	109.6	114,891	102.43	-3.12%
2017-11-10	0.320	0.315	0.320	0.300	0.325	39,520,000	12,094,800	0.3060	104.7	103.0	104.7	98.13	106.3	120,822	100.10	1.59%
2017-11-09	0.315	0.305	0.315	0.305	0.320	26,540,000	8,269,700	0.3116	103.0	99.76	103.0	99.76	104.7	81,139	101.92	0.00%
2017-11-08	0.315	0.310	0.320	0.315	0.330	24,780,000	8,027,300	0.3239	103.0	101.4	104.7	103.0	107.9	75,758	105.96	-1.56%
2017-11-07	0.320	0.315	0.320	0.315	0.345	34,740,000	11,402,100	0.3282	104.7	103.0	104.7	103.0	112.8	106,208	107.36	-5.88%
2017-11-06	0.340	0.335	0.340	0.310	0.355	41,740,000	13,769,900	0.3299	111.2	109.6	111.2	101.4	116.1	127,609	107.91	-2.86%
2017-11-03	0.350	0.345	0.350	0.340	0.350	47,840,000	16,547,000	0.3459	114.5	112.8	114.5	111.2	114.5	146,258	113.14	0.00%
2017-11-02	0.350	0.350	0.355	0.350	0.390	39,300,000	13,874,400	0.3530	114.5	114.5	116.1	114.5	127.6	120,149	115.48	-10.26%
2017-11-01	0.390	0.380	0.390	0.360	0.395	36,580,000	13,759,100	0.3761	127.6	124.3	127.6	117.8	129.2	111,834	123.03	-2.50%
2017-10-31	0.400	0.375	0.390	0.340	0.400	32,460,000	11,723,800	0.3612	130.8	122.7	127.6	111.2	130.8	99,238	118.14	5.26%
2017-10-30	0.380	0.370	0.380	0.340	0.380	30,540,000	10,768,600	0.3526	124.3	121.0	124.3	111.2	124.3	93,368	115.34	8.57%
2017-10-27	0.350	0.340	0.350	0.320	0.350	30,180,000	10,178,500	0.3373	114.5	111.2	114.5	104.7	114.5	92,267	110.32	2.94%
2017-10-26	0.340	0.335	0.340	0.335	0.350	14,820,000	5,078,600	0.3427	111.2	109.6	111.2	109.6	114.5	45,308	112.09	-2.86%
2017-10-25	0.350	0.345	0.350	0.345	0.365	22,460,000	7,865,000	0.3502	114.5	112.8	114.5	112.8	119.4	68,665	114.54	-1.41%
2017-10-24	0.355	0.350	0.355	0.340	0.355	30,020,000	10,511,800	0.3502	116.1	114.5	116.1	111.2	116.1	91,778	114.53	5.97%
2017-10-23	0.335	0.335	0.340	0.310	0.345	34,580,000	11,541,200	0.3338	109.6	109.6	111.2	101.4	112.8	105,719	109.17	8.06%
2017-10-20	0.310	0.305	0.310	0.275	0.310	40,440,000	12,018,100	0.2972	101.4	99.76	101.4	89.95	101.4	123,635	97.207	10.71%
2017-10-19	0.280	0.270	0.280	0.270	0.285	44,020,000	12,210,700	0.2774	91.59	88.32	91.59	88.32	93.22	134,579	90.732	0.00%
2017-10-18	0.280	0.275	0.280	0.280	0.300	28,880,000	8,250,500	0.2857	91.59	89.95	91.59	91.59	98.13	88,293	93.445	0.00%
2017-10-17	0.280	0.275	0.280	0.280	0.285	34,680,000	9,712,400	0.2801	91.59	89.95	91.59	91.59	93.22	106,025	91.605	1.82%
2017-10-16	0.275	0.275	0.280	0.270	0.285	30,220,000	8,316,400	0.2752	89.95	89.95	91.59	88.32	93.22	92,390	90.014	-3.51%
2017-10-13	0.285	0.275	0.285	0.275	0.290	98,160,000	27,764,300	0.2828	93.22	89.95	93.22	89.95	94.86	300,098	92.517	-1.72%
2017-10-12	0.290	0.280	0.290	0.280	0.290	76,560,000	21,822,600	0.2850	94.86	91.59	94.86	91.59	94.86	234,062	93.234	0.00%
2017-10-11	0.290	0.275	0.290	0.275	0.290	27,620,000	7,871,800	0.2850	94.86	89.95	94.86	89.95	94.86	84,441	93.223	0.00%
2017-10-10	0.290	0.280	0.290	0.280	0.300	27,500,000	7,900,400	0.2873	94.86	91.59	94.86	91.59	98.13	84,074	93.970	-3.33%
2017-10-09	0.300	0.290	0.300	0.295	0.300	30,960,000	9,135,000	0.2951	98.13	94.86	98.13	96.49	98.13	94,652	96.511	0.00%
2017-10-06	0.300	0.290	0.300	0.290	0.300	30,540,000	9,011,800	0.2951	98.13	94.86	98.13	94.86	98.13	93,368	96.519	0.00%
2017-10-04	0.300	0.290	0.300	0.295	0.310	60,780,000	18,219,600	0.2998	98.13	94.86	98.13	96.49	101.4	185,819	98.050	1.69%
2017-10-03	0.295	0.290	0.295	0.285	0.300	43,160,000	12,553,600	0.2909	96.49	94.86	96.49	93.22	98.13	131,950	95.139	-1.67%
2017-09-29	0.300	0.290	0.300	0.290	0.300	44,800,000	13,206,200	0.2948	98.13	94.86	98.13	94.86	98.13	136,964	96.421	0.00%
2017-09-28	0.300	0.290	0.300	0.280	0.300	58,690,000	16,646,500	0.2836	98.13	94.86	98.13	91.59	98.13	179,429	92.775	3.45%
2017-09-27	0.290	0.280	0.290	0.280	0.290	21,580,000	6,143,000	0.2847	94.86	91.59	94.86	91.59	94.86	65,975	93.111	1.75%
2017-09-26	0.285	0.280	0.285	0.280	0.315	35,720,000	10,202,100	0.2856	93.22	91.59	93.22	91.59	103.0	109,204	93.422	-9.52%
2017-09-25	0.315	0.290	0.310	0.280	0.320	20,320,000	5,941,800	0.2924	103.0	94.86	101.4	91.59	104.7	62,123	95.646	5.00%
2017-09-22	0.300	0.275	0.300	0.275	0.300	30,440,000	8,581,600	0.2819	98.13	89.95	98.13	89.95	98.13	93,062	92.214	3.45%
2017-09-21	0.290	0.275	0.290	0.265	0.290	35,120,000	9,363,600	0.2666	94.86	89.95	94.86	86.68	94.86	107,370	87.209	9.43%
2017-09-20	0.265	0.260	0.270	0.260	0.290	22,700,000	6,384,300	0.2812	86.68	85.04	88.32	85.04	94.86	69,399	91.994	-7.02%
2017-09-19	0.285	0.275	0.285	0.265	0.295	14,060,000	4,033,300	0.2869	93.22	89.95	93.22	86.68	96.49	42,985	93.831	7.55%
2017-09-18	0.265	0.255	0.265	0.255	0.265	10,620,000	2,717,300	0.2559	86.68	83.41	86.68	83.41	86.68	32,468	83.692	1.92%
2017-09-15	0.260	0.255	0.260	0.255	0.270	34,300,000	8,994,500	0.2622	85.04	83.41	85.04	83.41	88.32	104,863	85.774	-3.70%
2017-09-14	0.270	0.260	0.270	0.255	0.270	17,420,000	4,564,500	0.2620	88.32	85.04	88.32	83.41	88.32	53,257	85.707	0.00%
2017-09-13	0.270	0.260	0.265	0.260	0.285	28,820,000	7,924,800	0.2750	88.32	85.04	86.68	85.04	93.22	88,109	89.943	-11.48%
2017-09-12	0.305	0.275	0.280	0.265	0.310	57,560,000	15,716,100	0.2730	99.76	89.95	91.59	86.68	101.4	175,974	89.309	0.00%
2017-09-11	0.305	0.285	0.300	0.280	0.330	19,820,000	5,691,100	0.2871	99.76	93.22	98.13	91.59	107.9	60,594	93.921	-4.69%
2017-09-08	0.320	0.310	0.320	0.260	0.320	14,100,000	3,779,700	0.2681	104.7	101.4	104.7	85.04	104.7	43,107	87.682	23.08%
2017-09-07	0.260	0.255	0.260	0.260	0.275	37,260,000	9,993,900	0.2682	85.04	83.41	85.04	85.04	89.95	113,913	87.733	-1.89%
2017-09-06	0.265	0.260	0.265	0.260	0.265	21,560,000	5,638,300	0.2615	86.68	85.04	86.68	85.04	86.68	65,914	85.540	-1.85%
2017-09-05	0.270	0.255	0.270	0.255	0.270	8,960,000	2,325,000	0.2595	88.32	83.41	88.32	83.41	88.32	27,393	84.876	0.00%
2017-09-04	0.270	0.260	0.270	0.255	0.270	9,780,000	2,573,700	0.2632	88.32	85.04	88.32	83.41	88.32	29,900	86.078	3.85%
2017-09-01	0.260	0.255	0.260	0.260	0.265	8,360,000	2,178,400	0.2606	85.04	83.41	85.04	85.04	86.68	25,558	85.232	-3.70%
2017-08-31	0.270	0.260	0.270	0.265	0.275	10,040,000	2,722,200	0.2711	88.32	85.04	88.32	86.68	89.95	30,695	88.687	-3.57%
2017-08-30	0.280	0.275	0.280	0.275	0.280	17,900,000	4,944,100	0.2762	91.59	89.95	91.59	89.95	91.59	54,724	90.345	-1.75%
2017-08-29	0.285	0.275	0.285	0.280	0.290	29,020,000	8,276,400	0.2852	93.22	89.95	93.22	91.59	94.86	88,721	93.286	-3.39%
2017-08-28	0.295	0.275	0.300	0.275	0.295	10,200,000	2,830,200	0.2775	96.49	89.95	98.13	89.95	96.49	31,184	90.759	3.51%
2017-08-25	0.285	0.270	0.285	0.270	0.285	13,960,000	3,784,400	0.2711	93.22	88.32	93.22	88.32	93.22	42,679	88.671	3.64%
2017-08-24	0.275	0.265	0.275	0.270	0.275	18,500,000	5,022,300	0.2715	89.95	86.68	89.95	88.32	89.95	56,559	88.798	0.00%
2017-08-22	0.275	0.270	0.280	0.270	0.280	10,920,000	2,973,100	0.2723	89.95	88.32	91.59	88.32	91.59	33,385	89.055	-1.79%
2017-08-21	0.280	0.270	0.280	0.275	0.285	13,100,000	3,667,000	0.2799	91.59	88.32	91.59	89.95	93.22	40,050	91.561	0.00%
2017-08-18	0.280	0.280	0.285	0.280	0.290	19,460,000	5,557,700	0.2856	91.59	91.59	93.22	91.59	94.86	59,494	93.416	-3.45%
2017-08-17	0.290	0.280	0.290	0.280	0.295	12,060,000	3,458,200	0.2867	94.86	91.59	94.86	91.59	96.49	36,870	93.794	0.00%
2017-08-16	0.290	0.285	0.290	0.290	0.295	13,990,000	4,070,100	0.2909	94.86	93.22	94.86	94.86	96.49	42,771	95.161	-3.33%
2017-08-15	0.300	0.295	0.300	0.295	0.340	17,560,000	5,482,400	0.3122	98.13	96.49	98.13	96.49	111.2	53,685	102.12	-13.04%
2017-08-14	0.345	0.325	0.345	0.280	0.345	21,580,000	6,507,000	0.3015	112.8	106.3	112.8	91.59	112.8	65,975	98.628	21.05%
2017-08-11	0.285	0.280	0.295	0.285	0.305	12,280,000	3,667,400	0.2986	93.22	91.59	96.49	93.22	99.76	37,543	97.686	-3.39%
2017-08-10	0.295	0.290	0.295	0.295	0.305	21,720,000	6,523,500	0.3003	96.49	94.86	96.49	96.49	99.76	66,403	98.241	-1.67%
2017-08-09	0.300	0.295	0.305	0.295	0.305	18,380,000	5,551,900	0.3021	98.13	96.49	99.76	96.49	99.76	56,192	98.802	-3.23%
2017-08-08	0.310	0.305	0.310	0.305	0.315	18,800,000	5,827,700	0.3100	101.4	99.76	101.4	99.76	103.0	57,476	101.39	0.00%
2017-08-07	0.310	0.305	0.310	0.310	0.315	22,900,000	7,123,800	0.3111	101.4	99.76	101.4	101.4	103.0	70,011	101.75	0.00%
2017-08-04	0.310	0.305	0.315	0.300	0.320	23,320,000	7,217,900	0.3095	101.4	99.76	103.0	98.13	104.7	71,295	101.24	0.00%
2017-08-03	0.310	0.305	0.310	0.305	0.315	35,240,000	10,990,700	0.3119	101.4	99.76	101.4	99.76	103.0	107,737	102.01	-3.12%
2017-08-02	0.320	0.310	0.320	0.310	0.320	19,140,000	6,077,300	0.3175	104.7	101.4	104.7	101.4	104.7	58,515	103.86	-7.25%
2017-08-01	0.345	0.325	0.345	0.315	0.345	20,220,000	6,537,100	0.3233	112.8	106.3	112.8	103.0	112.8	61,817	105.75	9.52%
2017-07-31	0.315	0.320	0.335	0.305	0.335	10,020,000	3,181,500	0.3175	103.0	104.7	109.6	99.76	109.6	30,633	103.86	-4.55%
2017-07-28	0.330	0.315	0.340	0.310	0.375	13,760,000	4,391,800	0.3192	107.9	103.0	111.2	101.4	122.7	42,068	104.40	3.13%
2017-07-27	0.320	0.315	0.320	0.315	0.325	21,600,000	6,817,300	0.3156	104.7	103.0	104.7	103.0	106.3	66,036	103.24	-3.03%
2017-07-26	0.330	0.320	0.330	0.325	0.350	21,880,000	7,233,800	0.3306	107.9	104.7	107.9	106.3	114.5	66,892	108.14	1.54%
2017-07-25	0.325	0.320	0.325	0.320	0.335	22,580,000	7,361,300	0.3260	106.3	104.7	106.3	104.7	109.6	69,032	106.64	-2.99%
2017-07-24	0.335	0.330	0.335	0.335	0.340	29,740,000	9,968,100	0.3352	109.6	107.9	109.6	109.6	111.2	90,922	109.63	-2.90%
2017-07-21	0.345	0.330	0.345	0.330	0.345	12,920,000	4,412,900	0.3416	112.8	107.9	112.8	107.9	112.8	39,499	111.72	2.99%
2017-07-20	0.335	0.330	0.340	0.330	0.340	10,460,000	3,497,800	0.3344	109.6	107.9	111.2	107.9	111.2	31,979	109.38	-1.47%
2017-07-19	0.340	0.335	0.340	0.335	0.355	15,960,000	5,453,500	0.3417	111.2	109.6	111.2	109.6	116.1	48,793	111.77	3.03%
2017-07-18	0.330	0.325	0.330	0.330	0.345	12,380,000	4,199,700	0.3392	107.9	106.3	107.9	107.9	112.8	37,849	110.96	-4.35%
2017-07-17	0.345	0.335	0.345	0.335	0.355	11,380,000	3,965,600	0.3485	112.8	109.6	112.8	109.6	116.1	34,791	113.98	-2.82%
2017-07-14	0.355	0.345	0.350	0.350	0.360	20,340,000	7,254,800	0.3567	116.1	112.8	114.5	114.5	117.8	62,184	116.67	-2.74%
2017-07-13	0.365	0.360	0.365	0.360	0.370	20,640,000	7,561,900	0.3664	119.4	117.8	119.4	117.8	121.0	63,101	119.84	0.00%
2017-07-12	0.365	0.365	0.370	0.365	0.375	22,500,000	8,381,300	0.3725	119.4	119.4	121.0	119.4	122.7	68,788	121.84	-2.67%
2017-07-11	0.375	0.370	0.375	0.370	0.380	19,240,000	7,192,500	0.3738	122.7	121.0	122.7	121.0	124.3	58,821	122.28	-1.32%
2017-07-10	0.380	0.375	0.380	0.375	0.395	25,480,000	9,672,300	0.3796	124.3	122.7	124.3	122.7	129.2	77,898	124.17	0.00%
2017-07-07	0.380	0.375	0.380	0.375	0.385	23,940,000	9,027,100	0.3771	124.3	122.7	124.3	122.7	125.9	73,190	123.34	-1.30%
2017-07-06	0.385	0.375	0.385	0.380	0.385	21,360,000	8,162,600	0.3821	125.9	122.7	125.9	124.3	125.9	65,303	125.00	-1.28%
2017-07-05	0.390	0.385	0.390	0.385	0.395	22,160,000	8,653,000	0.3905	127.6	125.9	127.6	125.9	129.2	67,748	127.72	1.30%
2017-07-04	0.385	0.385	0.390	0.375	0.395	28,460,000	11,053,000	0.3884	125.9	125.9	127.6	122.7	129.2	87,009	127.03	-3.75%
2017-07-03	0.400	0.390	0.400	0.395	0.415	23,180,000	9,375,100	0.4044	130.8	127.6	130.8	129.2	135.7	70,867	132.29	-4.76%
2017-06-30	0.420	0.405	0.430	0.350	0.430	62,180,000	23,279,200	0.3744	137.4	132.5	140.6	114.5	140.6	190,099	122.46	10.53%
2017-06-29	0.380	0.370	0.380	0.370	0.380	26,160,000	9,721,600	0.3716	124.3	121.0	124.3	121.0	124.3	79,977	121.55	2.70%
2017-06-28	0.370	0.360	0.370	0.365	0.380	21,700,000	8,132,000	0.3747	121.0	117.8	121.0	119.4	124.3	66,342	122.58	-2.63%
2017-06-27	0.380	0.370	0.380	0.370	0.380	43,900,000	16,504,700	0.3760	124.3	121.0	124.3	121.0	124.3	134,213	122.97	-1.30%
2017-06-26	0.385	0.380	0.385	0.370	0.385	21,640,000	8,163,300	0.3772	125.9	124.3	125.9	121.0	125.9	66,159	123.39	0.00%
2017-06-23	0.385	0.385	0.390	0.375	0.390	49,260,000	18,759,300	0.3808	125.9	125.9	127.6	122.7	127.6	150,599	124.56	-2.53%
2017-06-22	0.395	0.385	0.395	0.385	0.395	20,940,000	8,187,300	0.3910	129.2	125.9	129.2	125.9	129.2	64,018	127.89	0.00%
2017-06-21	0.395	0.385	0.395	0.385	0.395	28,840,000	11,275,300	0.3910	129.2	125.9	129.2	125.9	129.2	88,171	127.88	-1.25%
2017-06-20	0.400	0.390	0.400	0.385	0.405	30,640,000	11,986,600	0.3912	130.8	127.6	130.8	125.9	132.5	93,674	127.96	-2.44%
2017-06-19	0.410	0.405	0.410	0.390	0.410	26,380,000	10,454,000	0.3963	134.1	132.5	134.1	127.6	134.1	80,650	129.62	2.50%
2017-06-16	0.400	0.385	0.400	0.390	0.400	21,680,000	8,562,200	0.3949	130.8	125.9	130.8	127.6	130.8	66,281	129.18	0.00%
2017-06-15	0.400	0.390	0.400	0.385	0.400	24,280,000	9,493,800	0.3910	130.8	127.6	130.8	125.9	130.8	74,230	127.90	2.56%
2017-06-14	0.390	0.385	0.390	0.390	0.400	26,580,000	10,463,200	0.3936	127.6	125.9	127.6	127.6	130.8	81,261	128.76	-2.50%
2017-06-13	0.400	0.390	0.400	0.395	0.405	23,160,000	9,325,100	0.4026	130.8	127.6	130.8	129.2	132.5	70,806	131.70	-1.23%
2017-06-12	0.405	0.395	0.405	0.395	0.405	21,240,000	8,469,500	0.3988	132.5	129.2	132.5	129.2	132.5	64,936	130.43	1.25%
2017-06-09	0.400	0.390	0.400	0.390	0.405	20,020,000	8,014,900	0.4003	130.8	127.6	130.8	127.6	132.5	61,206	130.95	2.56%
2017-06-08	0.390	0.380	0.390	0.380	0.390	25,420,000	9,787,900	0.3850	127.6	124.3	127.6	124.3	127.6	77,715	125.95	-1.27%
2017-06-07	0.395	0.390	0.395	0.380	0.405	22,340,000	8,774,000	0.3927	129.2	127.6	129.2	124.3	132.5	68,299	128.47	-3.66%
2017-06-06	0.410	0.400	0.410	0.395	0.410	21,500,000	8,648,300	0.4022	134.1	130.8	134.1	129.2	134.1	65,731	131.57	0.00%
2017-06-05	0.410	0.400	0.410	0.405	0.415	26,460,000	10,734,800	0.4057	134.1	130.8	134.1	132.5	135.7	80,894	132.70	-2.38%
2017-06-02	0.420	0.410	0.420	0.395	0.420	37,940,000	15,218,400	0.4011	137.4	134.1	137.4	129.2	137.4	115,991	131.20	3.70%
2017-06-01	0.405	0.400	0.405	0.395	0.405	27,980,000	11,265,500	0.4026	132.5	130.8	132.5	129.2	132.5	85,541	131.70	1.25%
2017-05-31	0.400	0.395	0.405	0.400	0.410	25,960,000	10,568,800	0.4071	130.8	129.2	132.5	130.8	134.1	79,366	133.17	-3.61%
2017-05-29	0.415	0.405	0.415	0.400	0.420	25,080,000	10,299,900	0.4107	135.7	132.5	135.7	130.8	137.4	76,675	134.33	-1.19%
2017-05-26	0.420	0.410	0.420	0.400	0.420	22,120,000	8,951,400	0.4047	137.4	134.1	137.4	130.8	137.4	67,626	132.37	2.44%
2017-05-25	0.410	0.400	0.410	0.395	0.425	27,720,000	11,195,600	0.4039	134.1	130.8	134.1	129.2	139.0	84,747	132.11	0.00%
2017-05-24	0.410	0.400	0.410	0.395	0.410	17,280,000	6,969,500	0.4033	134.1	130.8	134.1	129.2	134.1	52,829	131.93	0.00%
2017-05-23	0.410	0.405	0.410	0.400	0.420	20,100,000	8,165,100	0.4062	134.1	132.5	134.1	130.8	137.4	61,450	132.87	0.00%
2017-05-22	0.410	0.405	0.410	0.385	0.410	22,240,000	8,727,900	0.3924	134.1	132.5	134.1	125.9	134.1	67,993	128.36	3.80%
2017-05-19	0.395	0.390	0.395	0.355	0.400	19,880,000	7,485,400	0.3765	129.2	127.6	129.2	116.1	130.8	60,778	123.16	3.95%
2017-05-18	0.380	0.375	0.380	0.345	0.380	21,560,000	7,671,600	0.3558	124.3	122.7	124.3	112.8	124.3	65,914	116.39	7.04%
2017-05-17	0.355	0.350	0.360	0.340	0.360	23,120,000	7,995,200	0.3458	116.1	114.5	117.8	111.2	117.8	70,683	113.11	-1.39%
2017-05-16	0.360	0.350	0.360	0.330	0.360	20,480,000	7,249,200	0.3540	117.8	114.5	117.8	107.9	117.8	62,612	115.78	-1.37%
2017-05-15	0.365	0.360	0.365	0.355	0.370	20,580,000	7,322,500	0.3558	119.4	117.8	119.4	116.1	121.0	62,918	116.38	-1.35%
2017-05-12	0.370	0.365	0.370	0.345	0.375	28,460,000	10,062,200	0.3536	121.0	119.4	121.0	112.8	122.7	87,009	115.65	2.78%
2017-05-11	0.360	0.350	0.360	0.340	0.370	21,240,000	7,450,200	0.3508	117.8	114.5	117.8	111.2	121.0	64,936	114.73	0.00%
2017-05-10	0.360	0.355	0.360	0.355	0.375	22,700,000	8,199,700	0.3612	117.8	116.1	117.8	116.1	122.7	69,399	118.15	0.00%
2017-05-09	0.360	0.355	0.360	0.355	0.360	30,100,000	10,758,800	0.3574	117.8	116.1	117.8	116.1	117.8	92,023	116.91	0.00%
2017-05-08	0.360	0.355	0.365	0.355	0.370	22,940,000	8,354,300	0.3642	117.8	116.1	119.4	116.1	121.0	70,133	119.12	-5.26%
2017-05-05	0.380	0.375	0.380	0.325	0.380	24,340,000	8,557,000	0.3516	124.3	122.7	124.3	106.3	124.3	74,413	114.99	4.11%
2017-05-04	0.365	0.350	0.370	0.350	0.365	24,360,000	8,755,700	0.3594	119.4	114.5	121.0	114.5	119.4	74,474	117.57	1.39%
2017-05-02	0.360	0.355	0.360	0.340	0.365	65,060,000	23,042,700	0.3542	117.8	116.1	117.8	111.2	119.4	198,904	115.85	1.41%
2017-04-28	0.355	0.350	0.355	0.325	0.365	112,700,000	37,684,700	0.3344	116.1	114.5	116.1	106.3	119.4	344,550	109.37	10.94%
2017-04-27	0.320	0.315	0.330	0.315	0.330	2,120,000	681,400	0.3214	104.7	103.0	107.9	103.0	107.9	6,481	105.13	-1.54%
2017-04-26	0.325	0.320	0.330	0.320	0.365	53,940,000	18,578,800	0.3444	106.3	104.7	107.9	104.7	119.4	164,907	112.66	-2.99%
2017-04-25	0.335	0.330	0.335	0.300	0.335	59,680,000	19,348,200	0.3242	109.6	107.9	109.6	98.13	109.6	182,456	106.04	3.08%
2017-04-24	0.325	0.315	0.325	0.315	0.330	57,820,000	18,805,600	0.3252	106.3	103.0	106.3	103.0	107.9	176,769	106.38	-1.52%
2017-04-21	0.330	0.330	0.340	0.325	0.340	36,000,000	11,792,100	0.3276	107.9	107.9	111.2	106.3	111.2	110,060	107.14	-1.49%
2017-04-20	0.335	0.325	0.335	0.315	0.340	49,700,000	16,197,100	0.3259	109.6	106.3	109.6	103.0	111.2	151,945	106.60	1.52%
2017-04-19	0.330	0.325	0.330	0.295	0.330	60,340,000	19,062,600	0.3159	107.9	106.3	107.9	96.49	107.9	184,474	103.34	4.76%
2017-04-18	0.315	0.305	0.320	0.275	0.330	47,930,000	13,870,550	0.2894	103.0	99.76	104.7	89.95	107.9	146,533	94.658	16.67%
2017-04-13	0.270	0.265	0.270	0.265	0.270	61,260,000	16,538,100	0.2700	88.32	86.68	88.32	86.68	88.32	187,286	88.304	0.00%
2017-04-12	0.270	0.265	0.270	0.270	0.275	43,100,000	11,638,800	0.2700	88.32	86.68	88.32	88.32	89.95	131,767	88.329	0.00%
2017-04-11	0.270	0.265	0.270	0.270	0.275	46,400,000	12,555,000	0.2706	88.32	86.68	88.32	88.32	89.95	141,856	88.505	-1.82%
2017-04-10	0.275	0.275	0.280	0.275	0.285	74,840,000	20,729,100	0.2770	89.95	89.95	91.59	89.95	93.22	228,803	90.598	-3.51%
2017-04-07	0.285	0.285	0.290	0.280	0.290	43,620,000	12,437,700	0.2851	93.22	93.22	94.86	91.59	94.86	133,357	93.267	0.00%
2017-04-06	0.285	0.280	0.285	0.280	0.290	55,540,000	15,781,000	0.2841	93.22	91.59	93.22	91.59	94.86	169,799	92.939	1.79%
2017-04-05	0.280	0.280	0.285	0.270	0.300	50,360,000	14,124,900	0.2805	91.59	91.59	93.22	88.32	98.13	153,962	91.743	-6.67%
2017-04-03	0.300	0.295	0.305	0.280	0.310	31,780,000	9,437,100	0.2970	98.13	96.49	99.76	91.59	101.4	97,159	97.131	11.11%
2017-03-31	0.270	0.265	0.275	0.265	0.295	51,360,000	14,248,300	0.2774	88.32	86.68	89.95	86.68	96.49	157,020	90.742	1.89%
2017-03-30	0.265	0.265	0.275	0.265	0.290	45,540,000	12,631,300	0.2774	86.68	86.68	89.95	86.68	94.86	139,226	90.725	-5.36%
2017-03-29	0.280	0.275	0.280	0.280	0.285	11,780,000	3,340,200	0.2835	91.59	89.95	91.59	91.59	93.22	36,014	92.747	0.00%
2017-03-28	0.280	0.280	0.285	0.275	0.295	32,380,000	9,256,200	0.2859	91.59	91.59	93.22	89.95	96.49	98,993	93.503	1.82%
2017-03-27	0.275	0.275	0.280	0.270	0.280	23,720,000	6,525,900	0.2751	89.95	89.95	91.59	88.32	91.59	72,518	89.991	1.85%
2017-03-24	0.270	0.270	0.275	0.270	0.280	8,820,000	2,394,500	0.2715	88.32	88.32	89.95	88.32	91.59	26,965	88.801	-3.57%
2017-03-23	0.280	0.275	0.280	0.280	0.280	7,860,000	2,200,800	0.2800	91.59	89.95	91.59	91.59	91.59	24,030	91.586	0.00%
2017-03-22	0.280	0.275	0.290	0.265	0.290	13,680,000	3,874,900	0.2833	91.59	89.95	94.86	86.68	94.86	41,823	92.650	-3.45%
2017-03-21	0.290	0.290	0.305	0.290	0.310	5,080,000	1,520,800	0.2994	94.86	94.86	99.76	94.86	101.4	15,531	97.922	-1.69%
2017-03-20	0.295	0.280	0.295	0.280	0.295	15,240,000	4,342,500	0.2849	96.49	91.59	96.49	91.59	96.49	46,592	93.202	5.36%
2017-03-17	0.280	0.280	0.285	0.265	0.285	10,820,000	3,040,700	0.2810	91.59	91.59	93.22	86.68	93.22	33,079	91.922	0.00%
2017-03-16	0.280	0.280	0.290	0.280	0.295	380,000	109,700	0.2887	91.59	91.59	94.86	91.59	96.49	1,162	94.427	-1.75%
2017-03-15	0.285	0.280	0.290	0.280	0.285	14,940,000	4,249,300	0.2844	93.22	91.59	94.86	91.59	93.22	45,675	93.033	0.00%
2017-03-14	0.285	0.285	0.290	0.285	0.335	12,300,000	3,569,200	0.2902	93.22	93.22	94.86	93.22	109.6	37,604	94.915	-1.72%
2017-03-13	0.290	0.280	0.290	0.280	0.295	16,640,000	4,777,100	0.2871	94.86	91.59	94.86	91.59	96.49	50,872	93.904	-1.69%
2017-03-10	0.295	0.285	0.300	0.285	0.305	17,980,000	5,251,300	0.2921	96.49	93.22	98.13	93.22	99.76	54,969	95.532	0.00%
2017-03-09	0.295	0.280	0.295	0.270	0.295	17,920,000	5,128,900	0.2862	96.49	91.59	96.49	88.32	96.49	54,786	93.618	-3.28%
2017-03-08	0.305	0.285	0.305	0.255	0.305	31,560,000	8,591,400	0.2722	99.76	93.22	99.76	83.41	99.76	96,486	89.043	1.67%
2017-03-07	0.300	0.295	0.305	0.295	0.315	38,560,000	11,887,700	0.3083	98.13	96.49	99.76	96.49	103.0	117,887	100.84	-4.76%
2017-03-06	0.315	0.315	0.320	0.315	0.325	26,520,000	8,504,900	0.3207	103.0	103.0	104.7	103.0	106.3	81,078	104.90	-1.56%
2017-03-03	0.320	0.315	0.320	0.315	0.335	42,260,000	13,644,700	0.3229	104.7	103.0	104.7	103.0	109.6	129,199	105.61	1.59%
2017-03-02	0.315	0.315	0.320	0.305	0.335	54,140,000	17,173,600	0.3172	103.0	103.0	104.7	99.76	109.6	165,519	103.76	5.00%
2017-03-01	0.300	0.300	0.305	0.295	0.395	76,480,000	25,503,900	0.3335	98.13	98.13	99.76	96.49	129.2	233,817	109.08	-20.00%
2017-02-28	0.375	0.375	0.380	0.335	0.385	34,700,000	12,659,900	0.3648	122.7	122.7	124.3	109.6	125.9	106,086	119.34	-5.06%
2017-02-27	0.395	0.390	0.395	0.390	0.410	13,840,000	5,532,700	0.3998	129.2	127.6	129.2	127.6	134.1	42,312	130.76	-1.25%
2017-02-24	0.400	0.395	0.400	0.380	0.405	12,700,000	5,007,600	0.3943	130.8	129.2	130.8	124.3	132.5	38,827	128.97	-1.23%
2017-02-23	0.405	0.405	0.410	0.405	0.420	39,810,000	16,334,650	0.4103	132.5	132.5	134.1	132.5	137.4	121,709	134.21	-4.71%
2017-02-22	0.425	0.410	0.425	0.405	0.425	42,560,000	17,842,900	0.4192	139.0	134.1	139.0	132.5	139.0	130,116	137.13	4.94%
2017-02-21	0.405	0.405	0.410	0.405	0.415	16,000,000	6,535,400	0.4085	132.5	132.5	134.1	132.5	135.7	48,916	133.61	-1.22%
2017-02-20	0.410	0.405	0.410	0.405	0.425	28,820,000	12,071,600	0.4189	134.1	132.5	134.1	132.5	139.0	88,109	137.01	-4.65%
2017-02-17	0.430	0.415	0.430	0.400	0.450	26,820,000	11,472,400	0.4278	140.6	135.7	140.6	130.8	147.2	81,995	139.92	-4.44%
2017-02-16	0.450	0.445	0.455	0.450	0.460	11,440,000	5,173,100	0.4522	147.2	145.6	148.8	147.2	150.5	34,975	147.91	0.00%
2017-02-15	0.450	0.445	0.455	0.445	0.455	3,420,000	1,536,300	0.4492	147.2	145.6	148.8	145.6	148.8	10,456	146.93	0.00%
2017-02-14	0.450	0.450	0.455	0.440	0.460	13,520,000	6,088,000	0.4503	147.2	147.2	148.8	143.9	150.5	41,334	147.29	1.12%
2017-02-13	0.445	0.445	0.450	0.430	0.470	29,020,000	13,119,800	0.4521	145.6	145.6	147.2	140.6	153.7	88,721	147.88	-5.32%
2017-02-10	0.470	0.455	0.470	0.450	0.480	25,000,000	11,617,600	0.4647	153.7	148.8	153.7	147.2	157.0	76,431	152.00	-1.05%
2017-02-09	0.475	0.465	0.475	0.445	0.475	16,640,000	7,642,900	0.4593	155.4	152.1	155.4	145.6	155.4	50,872	150.24	6.74%
2017-02-08	0.445	0.430	0.450	0.390	0.450	14,001,000	5,824,230	0.4160	145.6	140.6	147.2	127.6	147.2	42,804	136.07	9.88%
2017-02-07	0.405	0.410	0.420	0.290	0.445	88,680,000	31,829,900	0.3589	132.5	134.1	137.4	94.86	145.6	271,116	117.40	-10.99%
2017-02-06	0.455	0.450	0.455	0.440	0.530	47,480,000	23,104,200	0.4866	148.8	147.2	148.8	143.9	173.4	145,157	159.17	-12.50%
2017-02-03	0.520	0.500	0.520	0.500	0.520	38,604,950	19,752,924	0.5117	170.1	163.5	170.1	163.5	170.1	118,024	167.36	0.00%
2017-02-02	0.520	0.500	0.520	0.500	0.530	46,180,000	24,015,400	0.5200	170.1	163.5	170.1	163.5	173.4	141,183	170.10	0.00%
2017-02-01	0.520	0.510	0.520	0.510	0.560	41,880,000	22,536,800	0.5381	170.1	166.8	170.1	166.8	183.2	128,037	176.02	-5.45%
2017-01-27	0.550	0.540	0.550	0.540	0.570	50,880,000	27,897,200	0.5483	179.9	176.6	179.9	176.6	186.4	155,552	179.34	0.00%
2017-01-26	0.550	0.530	0.540	0.540	0.570	58,700,000	32,478,800	0.5533	179.9	173.4	176.6	176.6	186.4	179,460	180.98	-1.79%
2017-01-25	0.560	0.550	0.560	0.550	0.590	54,320,000	30,915,000	0.5691	183.2	179.9	183.2	179.9	193.0	166,069	186.16	0.00%
2017-01-24	0.560	0.550	0.560	0.550	0.600	51,120,000	29,290,800	0.5730	183.2	179.9	183.2	179.9	196.3	156,286	187.42	-5.08%
2017-01-23	0.590	0.570	0.590	0.560	0.600	37,660,000	22,023,600	0.5848	193.0	186.4	193.0	183.2	196.3	115,135	191.28	-1.67%
2017-01-20	0.600	0.590	0.600	0.570	0.610	62,980,000	36,916,600	0.5862	196.3	193.0	196.3	186.4	199.5	192,545	191.73	5.26%
2017-01-19	0.570	0.570	0.580	0.530	0.570	38,520,000	21,312,000	0.5533	186.4	186.4	189.7	173.4	186.4	117,765	180.97	5.56%
2017-01-18	0.540	0.530	0.540	0.530	0.560	59,940,000	32,396,400	0.5405	176.6	173.4	176.6	173.4	183.2	183,251	176.79	3.85%
2017-01-17	0.520	0.520	0.530	0.495	0.530	22,760,000	11,522,000	0.5062	170.1	170.1	173.4	161.9	173.4	69,583	165.59	4.00%
2017-01-16	0.500	0.500	0.510	0.480	0.500	50,400,000	24,883,000	0.4937	163.5	163.5	166.8	157.0	163.5	154,085	161.49	1.01%
2017-01-13	0.495	0.490	0.495	0.485	0.500	57,680,000	28,340,700	0.4913	161.9	160.3	161.9	158.6	163.5	176,341	160.72	3.13%
2017-01-12	0.480	0.480	0.490	0.475	0.510	39,520,000	19,430,000	0.4916	157.0	157.0	160.3	155.4	166.8	120,822	160.82	-3.03%
2017-01-11	0.495	0.495	0.500	0.460	0.550	47,380,000	24,985,800	0.5273	161.9	161.9	163.5	150.5	179.9	144,852	172.49	-6.60%
2017-01-10	0.530	0.530	0.550	0.530	0.560	34,500,000	19,033,600	0.5517	173.4	173.4	179.9	173.4	183.2	105,475	180.46	0.00%
2017-01-09	0.530	0.530	0.550	0.510	0.600	35,300,000	19,653,800	0.5568	173.4	173.4	179.9	166.8	196.3	107,920	182.11	-8.62%
2017-01-06	0.580	0.570	0.580	0.465	0.630	69,800,000	38,886,500	0.5571	189.7	186.4	189.7	152.1	206.1	213,395	182.23	23.40%
2017-01-05	0.470	0.470	0.485	0.390	0.470	70,340,000	29,390,700	0.4178	153.7	153.7	158.6	127.6	153.7	215,046	136.67	18.99%
2017-01-04	0.395	0.390	0.395	0.385	0.405	32,250,000	12,742,950	0.3951	129.2	127.6	129.2	125.9	132.5	98,596	129.24	1.28%
2017-01-03	0.390	0.385	0.395	0.380	0.395	26,560,000	10,269,100	0.3866	127.6	125.9	129.2	124.3	129.2	81,200	126.47	1.30%
2016-12-30	0.385	0.375	0.385	0.370	0.390	35,860,000	13,591,800	0.3790	125.9	122.7	125.9	121.0	127.6	109,632	123.98	-1.28%
2016-12-29	0.390	0.380	0.390	0.380	0.400	37,480,000	14,410,700	0.3845	127.6	124.3	127.6	124.3	130.8	114,585	125.76	-2.50%
2016-12-28	0.400	0.390	0.400	0.390	0.400	35,420,000	14,041,000	0.3964	130.8	127.6	130.8	127.6	130.8	108,287	129.66	1.27%
2016-12-23	0.395	0.390	0.395	0.395	0.400	30,840,000	12,298,900	0.3988	129.2	127.6	129.2	129.2	130.8	94,285	130.44	-1.25%
2016-12-22	0.400	0.395	0.400	0.390	0.400	34,500,000	13,703,900	0.3972	130.8	129.2	130.8	127.6	130.8	105,475	129.93	0.00%
2016-12-21	0.400	0.390	0.400	0.385	0.400	50,960,000	19,981,500	0.3921	130.8	127.6	130.8	125.9	130.8	155,797	128.25	1.27%
2016-12-20	0.395	0.390	0.395	0.380	0.395	36,020,000	14,051,600	0.3901	129.2	127.6	129.2	124.3	129.2	110,122	127.60	2.60%
2016-12-19	0.385	0.380	0.385	0.380	0.395	37,220,000	14,352,600	0.3856	125.9	124.3	125.9	124.3	129.2	113,790	126.13	-2.53%
2016-12-16	0.395	0.390	0.395	0.380	0.395	41,680,000	16,325,300	0.3917	129.2	127.6	129.2	124.3	129.2	127,426	128.12	0.00%
2016-12-15	0.395	0.390	0.395	0.390	0.405	35,960,000	14,361,400	0.3994	129.2	127.6	129.2	127.6	132.5	109,938	130.63	-1.25%
2016-12-14	0.400	0.395	0.405	0.385	0.410	43,280,000	17,314,600	0.4001	130.8	129.2	132.5	125.9	134.1	132,317	130.86	1.27%
2016-12-13	0.395	0.390	0.395	0.380	0.410	30,780,000	12,043,300	0.3913	129.2	127.6	129.2	124.3	134.1	94,102	127.98	-4.82%
2016-12-12	0.415	0.405	0.415	0.395	0.415	42,560,000	17,382,500	0.4084	135.7	132.5	135.7	129.2	135.7	130,116	133.59	2.47%
2016-12-09	0.405	0.400	0.405	0.400	0.415	45,000,000	18,200,400	0.4045	132.5	130.8	132.5	130.8	135.7	137,576	132.29	0.00%
2016-12-08	0.405	0.395	0.405	0.370	0.405	45,620,000	17,839,100	0.3910	132.5	129.2	132.5	121.0	132.5	139,471	127.91	6.58%
2016-12-07	0.380	0.375	0.380	0.370	0.380	36,260,000	13,672,700	0.3771	124.3	122.7	124.3	121.0	124.3	110,855	123.34	0.00%
2016-12-06	0.380	0.375	0.380	0.375	0.420	39,980,000	15,559,200	0.3892	124.3	122.7	124.3	122.7	137.4	122,228	127.30	-9.52%
2016-12-05	0.420	0.410	0.420	0.380	0.420	67,560,000	27,542,400	0.4077	137.4	134.1	137.4	124.3	137.4	206,547	133.35	6.33%
2016-12-02	0.395	0.390	0.400	0.365	0.400	35,980,000	13,871,400	0.3855	129.2	127.6	130.8	119.4	130.8	109,999	126.10	1.28%
2016-12-01	0.390	0.390	0.395	0.385	0.425	37,380,000	15,236,000	0.4076	127.6	127.6	129.2	125.9	139.0	114,279	133.32	-8.24%
2016-11-30	0.425	0.415	0.425	0.405	0.450	34,200,000	14,522,100	0.4246	139.0	135.7	139.0	132.5	147.2	104,557	138.89	-2.30%
2016-11-29	0.435	0.435	0.440	0.435	0.445	15,640,000	6,882,500	0.4401	142.3	142.3	143.9	142.3	145.6	47,815	143.94	-1.14%
2016-11-28	0.440	0.430	0.440	0.410	0.440	43,280,000	18,602,400	0.4298	143.9	140.6	143.9	134.1	143.9	132,317	140.59	2.33%
2016-11-25	0.430	0.420	0.440	0.360	0.445	56,160,000	22,663,800	0.4036	140.6	137.4	143.9	117.8	145.6	171,694	132.00	13.16%
2016-11-24	0.380	0.375	0.380	0.375	0.420	52,500,000	21,143,400	0.4027	124.3	122.7	124.3	122.7	137.4	160,505	131.73	-9.52%
2016-11-23	0.420	0.410	0.420	0.405	0.425	41,240,000	17,095,600	0.4145	137.4	134.1	137.4	132.5	139.0	126,080	135.59	0.00%
2016-11-22	0.420	0.410	0.415	0.410	0.435	24,900,000	10,549,300	0.4237	137.4	134.1	135.7	134.1	142.3	76,125	138.58	-3.45%
2016-11-21	0.435	0.425	0.435	0.410	0.440	52,100,000	22,285,400	0.4277	142.3	139.0	142.3	134.1	143.9	159,282	139.91	0.00%
2016-11-18	0.435	0.425	0.435	0.375	0.445	102,580,000	42,148,800	0.4109	142.3	139.0	142.3	122.7	145.6	313,611	134.40	11.54%
2016-11-17	0.390	0.375	0.390	0.360	0.390	67,040,000	25,003,900	0.3730	127.6	122.7	127.6	117.8	127.6	204,957	122.00	6.85%
2016-11-16	0.365	0.360	0.365	0.355	0.390	44,260,000	16,396,000	0.3704	119.4	117.8	119.4	116.1	127.6	135,313	121.17	-1.35%
2016-11-15	0.370	0.365	0.370	0.355	0.375	50,660,000	18,551,800	0.3662	121.0	119.4	121.0	116.1	122.7	154,879	119.78	0.00%
2016-11-14	0.370	0.360	0.370	0.360	0.390	54,220,000	20,420,600	0.3766	121.0	117.8	121.0	117.8	127.6	165,763	123.19	-5.13%
2016-11-11	0.390	0.385	0.390	0.375	0.395	66,360,000	25,639,900	0.3864	127.6	125.9	127.6	122.7	129.2	202,878	126.38	0.00%
2016-11-10	0.390	0.380	0.385	0.375	0.405	63,860,000	24,541,000	0.3843	127.6	124.3	125.9	122.7	132.5	195,235	125.70	-2.50%
2016-11-09	0.400	0.390	0.400	0.385	0.420	67,820,000	26,492,500	0.3906	130.8	127.6	130.8	125.9	137.4	207,342	127.77	-4.76%
2016-11-08	0.420	0.415	0.425	0.405	0.455	78,800,000	33,280,100	0.4223	137.4	135.7	139.0	132.5	148.8	240,910	138.14	-3.45%
2016-11-07	0.435	0.425	0.435	0.395	0.435	41,060,000	17,056,800	0.4154	142.3	139.0	142.3	129.2	142.3	125,530	135.88	3.57%
2016-11-04	0.420	0.410	0.420	0.375	0.420	36,000,000	14,189,600	0.3942	137.4	134.1	137.4	122.7	137.4	110,060	128.93	2.44%
2016-11-03	0.410	0.400	0.410	0.400	0.435	25,180,000	10,603,000	0.4211	134.1	130.8	134.1	130.8	142.3	76,981	137.73	1.23%
2016-11-02	0.405	0.395	0.405	0.380	0.405	21,620,000	8,504,800	0.3934	132.5	129.2	132.5	124.3	132.5	66,097	128.67	2.53%
2016-11-01	0.395	0.390	0.400	0.385	0.405	28,400,000	11,355,100	0.3998	129.2	127.6	130.8	125.9	132.5	86,825	130.78	1.28%
2016-10-31	0.390	0.385	0.390	0.390	0.450	24,100,000	10,446,200	0.4335	127.6	125.9	127.6	127.6	147.2	73,679	141.78	-13.33%
2016-10-28	0.450	0.435	0.450	0.415	0.460	23,820,000	10,446,700	0.4386	147.2	142.3	147.2	135.7	150.5	72,823	143.45	4.65%
2016-10-27	0.430	0.415	0.430	0.385	0.435	58,800,000	24,369,300	0.4144	140.6	135.7	140.6	125.9	142.3	179,765	135.56	10.26%
2016-10-26	0.390	0.385	0.390	0.380	0.415	22,980,000	9,186,800	0.3998	127.6	125.9	127.6	124.3	135.7	70,255	130.76	-7.14%
2016-10-25	0.420	0.420	0.435	0.360	0.435	18,520,000	7,423,500	0.4008	137.4	137.4	142.3	117.8	142.3	56,620	131.11	1.20%
2016-10-24	0.415	0.410	0.415	0.410	0.440	22,580,000	9,502,300	0.4208	135.7	134.1	135.7	134.1	143.9	69,032	137.65	-2.35%
2016-10-20	0.425	0.415	0.425	0.420	0.435	21,360,000	9,201,200	0.4308	139.0	135.7	139.0	137.4	142.3	65,303	140.90	-3.41%
2016-10-19	0.440	0.435	0.440	0.435	0.445	20,540,000	9,046,800	0.4404	143.9	142.3	143.9	142.3	145.6	62,796	144.07	-1.12%
2016-10-18	0.445	0.435	0.445	0.435	0.460	20,380,000	9,082,000	0.4456	145.6	142.3	145.6	142.3	150.5	62,306	145.76	-1.11%
2016-10-17	0.450	0.435	0.450	0.440	0.455	20,820,000	9,255,900	0.4446	147.2	142.3	147.2	143.9	148.8	63,652	145.41	0.00%
2016-10-14	0.450	0.440	0.455	0.440	0.460	20,260,000	9,054,000	0.4469	147.2	143.9	148.8	143.9	150.5	61,940	146.17	-3.23%
2016-10-13	0.465	0.455	0.465	0.445	0.470	18,800,000	8,668,700	0.4611	152.1	148.8	152.1	145.6	153.7	57,476	150.82	-2.11%
2016-10-12	0.475	0.460	0.475	0.435	0.475	19,440,000	9,091,900	0.4677	155.4	150.5	155.4	142.3	155.4	59,433	152.98	2.15%
2016-10-11	0.465	0.455	0.465	0.445	0.480	2,760,000	1,256,300	0.4552	152.1	148.8	152.1	145.6	157.0	8,438	148.89	2.20%
2016-10-07	0.455	0.450	0.460	0.455	0.470	20,680,000	9,454,600	0.4572	148.8	147.2	150.5	148.8	153.7	63,224	149.54	-3.19%
2016-10-06	0.470	0.460	0.470	0.445	0.475	17,180,000	7,989,900	0.4651	153.7	150.5	153.7	145.6	155.4	52,523	152.12	-2.08%
2016-10-05	0.480	0.470	0.480	0.465	0.495	15,700,000	7,557,400	0.4814	157.0	153.7	157.0	152.1	161.9	47,999	157.45	-4.00%
2016-10-04	0.500	0.495	0.500	0.465	0.500	19,660,000	9,570,400	0.4868	163.5	161.9	163.5	152.1	163.5	60,105	159.23	3.09%
2016-10-03	0.485	0.475	0.490	0.440	0.485	19,500,000	9,027,300	0.4629	158.6	155.4	160.3	143.9	158.6	59,616	151.42	7.78%
2016-09-30	0.450	0.450	0.455	0.445	0.470	21,540,000	9,958,600	0.4623	147.2	147.2	148.8	145.6	153.7	65,853	151.23	-2.17%
2016-09-29	0.460	0.455	0.460	0.455	0.480	20,460,000	9,485,400	0.4636	150.5	148.8	150.5	148.8	157.0	62,551	151.64	2.22%
2016-09-28	0.450	0.440	0.455	0.450	0.475	22,720,000	10,593,900	0.4663	147.2	143.9	148.8	147.2	155.4	69,460	152.52	-5.26%
2016-09-27	0.475	0.465	0.475	0.475	0.500	19,900,000	9,625,200	0.4837	155.4	152.1	155.4	155.4	163.5	60,839	158.21	-4.04%
2016-09-26	0.495	0.490	0.500	0.485	0.500	19,600,000	9,681,600	0.4940	161.9	160.3	163.5	158.6	163.5	59,922	161.57	-2.94%
2016-09-23	0.510	0.500	0.520	0.495	0.520	22,920,000	11,481,100	0.5009	166.8	163.5	170.1	161.9	170.1	70,072	163.85	-1.92%
2016-09-22	0.520	0.510	0.520	0.500	0.520	17,840,000	9,098,200	0.5100	170.1	166.8	170.1	163.5	170.1	54,541	166.81	0.00%
2016-09-21	0.520	0.500	0.530	0.485	0.520	19,340,000	9,688,900	0.5010	170.1	163.5	173.4	158.6	170.1	59,127	163.87	4.00%
2016-09-20	0.500	0.500	0.510	0.495	0.510	10,020,000	5,023,500	0.5013	163.5	163.5	166.8	161.9	166.8	30,633	163.99	-1.96%
2016-09-19	0.510	0.500	0.510	0.475	0.510	31,740,000	15,703,800	0.4948	166.8	163.5	166.8	155.4	166.8	97,037	161.83	4.08%
2016-09-15	0.490	0.485	0.490	0.475	0.495	28,560,000	13,978,500	0.4894	160.3	158.6	160.3	155.4	161.9	87,315	160.09	-1.01%
2016-09-14	0.495	0.485	0.495	0.485	0.495	19,580,000	9,595,500	0.4901	161.9	158.6	161.9	158.6	161.9	59,861	160.30	2.06%
2016-09-13	0.485	0.485	0.490	0.470	0.485	24,860,000	11,806,200	0.4749	158.6	158.6	160.3	153.7	158.6	76,003	155.34	4.30%
2016-09-12	0.465	0.460	0.465	0.460	0.465	33,160,000	15,416,200	0.4649	152.1	150.5	152.1	150.5	152.1	101,378	152.07	-1.06%
2016-09-09	0.470	0.455	0.470	0.445	0.475	36,720,000	16,410,500	0.4469	153.7	148.8	153.7	145.6	155.4	112,262	146.18	3.30%
2016-09-08	0.455	0.450	0.455	0.455	0.465	11,680,000	5,356,700	0.4586	148.8	147.2	148.8	148.8	152.1	35,708	150.01	-2.15%
2016-09-07	0.465	0.455	0.465	0.430	0.470	42,220,000	18,419,700	0.4363	152.1	148.8	152.1	140.6	153.7	129,076	142.70	5.68%
2016-09-06	0.440	0.425	0.440	0.405	0.440	23,360,000	9,894,800	0.4236	143.9	139.0	143.9	132.5	143.9	71,417	138.55	1.15%
2016-09-05	0.435	0.425	0.440	0.425	0.445	17,620,000	7,569,800	0.4296	142.3	139.0	143.9	139.0	145.6	53,868	140.52	-3.33%
2016-09-02	0.450	0.445	0.455	0.440	0.455	18,840,000	8,429,400	0.4474	147.2	145.6	148.8	143.9	148.8	57,598	146.35	-1.10%
2016-09-01	0.455	0.450	0.455	0.425	0.460	32,460,000	14,521,100	0.4474	148.8	147.2	148.8	139.0	150.5	99,238	146.33	2.25%
2016-08-31	0.445	0.445	0.460	0.390	0.450	10,160,000	4,176,800	0.4111	145.6	145.6	150.5	127.6	147.2	31,062	134.47	3.49%
2016-08-30	0.430	0.425	0.430	0.425	0.430	3,040,000	1,302,100	0.4283	140.6	139.0	140.6	139.0	140.6	9,294	140.10	0.00%
2016-08-29	0.430	0.415	0.430	0.415	0.430	17,940,000	7,567,600	0.4218	140.6	135.7	140.6	135.7	140.6	54,847	137.98	0.00%
2016-08-26	0.430	0.420	0.440	0.410	0.430	21,340,000	8,866,500	0.4155	140.6	137.4	143.9	134.1	140.6	65,241	135.90	0.00%
2016-08-25	0.430	0.425	0.435	0.390	0.430	28,500,000	11,305,600	0.3967	140.6	139.0	142.3	127.6	140.6	87,131	129.75	10.26%
2016-08-24	0.390	0.365	0.400	0.390	0.400	25,300,000	9,995,600	0.3951	127.6	119.4	130.8	127.6	130.8	77,348	129.23	-1.27%
2016-08-23	0.395	0.365	0.395	0.380	0.400	35,900,000	13,961,800	0.3889	129.2	119.4	129.2	124.3	130.8	109,755	127.21	5.33%
2016-08-22	0.375	0.360	0.395	0.375	0.380	8,300,000	3,152,500	0.3798	122.7	117.8	129.2	122.7	124.3	25,375	124.24	-2.60%
2016-08-19	0.385	0.380	0.405	0.380	0.385	10,980,000	4,226,800	0.3850	125.9	124.3	132.5	124.3	125.9	33,568	125.92	1.32%
2016-08-18	0.380	0.380	0.405	0.365	0.400	15,440,000	5,729,000	0.3710	124.3	124.3	132.5	119.4	130.8	47,204	121.37	-3.80%
2016-08-17	0.395	0.355	0.395	-	-	0	0	-	129.2	116.1	129.2	-	-	0	-	0.00%
2016-08-16	0.395	0.365	0.395	0.400	0.400	100,000	40,000	0.4000	129.2	119.4	129.2	130.8	130.8	306	130.84	-1.25%
2016-08-15	0.400	0.355	0.400	0.385	0.400	1,340,000	535,700	0.3998	130.8	116.1	130.8	125.9	130.8	4,097	130.76	3.90%
2016-08-12	0.385	0.350	0.385	0.350	0.390	5,720,000	2,167,700	0.3790	125.9	114.5	125.9	114.5	127.6	17,487	123.96	8.45%
2016-08-11	0.355	0.300	0.380	-	-	0	0	-	116.1	98.13	124.3	-	-	0	-	0.00%
2016-08-10	0.355	0.305	0.390	-	-	0	0	-	116.1	99.76	127.6	-	-	0	-	0.00%
2016-08-09	0.355	0.300	0.395	-	-	0	0	-	116.1	98.13	129.2	-	-	0	-	0.00%
2016-08-08	0.355	0.300	0.385	-	-	0	0	-	116.1	98.13	125.9	-	-	0	-	0.00%
2016-08-05	0.355	0.335	-	0.355	0.355	120,000	42,600	0.3550	116.1	109.6	-	116.1	116.1	367	116.12	-4.05%
2016-08-04	0.370	0.320	0.370	-	-	0	0	-	121.0	104.7	121.0	-	-	0	-	0.00%
2016-08-03	0.370	0.300	0.370	-	-	0	0	-	121.0	98.13	121.0	-	-	0	-	0.00%
2016-08-01	0.370	0.300	0.370	-	-	0	0	-	121.0	98.13	121.0	-	-	0	-	-1.33%
2016-07-29	0.375	0.305	0.400	0.375	0.375	100,000	37,500	0.3750	122.7	99.76	130.8	122.7	122.7	306	122.66	0.00%
2016-07-28	0.375	0.340	0.375	-	-	0	0	-	122.7	111.2	122.7	-	-	0	-	0.00%
2016-07-27	0.375	0.360	0.455	-	-	0	0	-	122.7	117.8	148.8	-	-	0	-	0.00%
2016-07-26	0.375	0.375	0.400	0.375	0.375	60,000	22,500	0.3750	122.7	122.7	130.8	122.7	122.7	183	122.66	0.00%
2016-07-25	0.375	0.370	0.400	-	-	0	0	-	122.7	121.0	130.8	-	-	0	-	0.00%
2016-07-22	0.375	0.175	0.435	-	-	0	0	-	122.7	57.24	142.3	-	-	0	-	0.00%
2016-07-21	0.375	0.370	0.380	0.375	0.375	500,000	187,500	0.3750	122.7	121.0	124.3	122.7	122.7	1,529	122.66	-1.32%
2016-07-20	0.380	0.375	0.380	0.380	0.380	3,100,000	1,178,000	0.3800	124.3	122.7	124.3	124.3	124.3	9,477	124.30	0.00%
2016-07-19	0.380	0.375	0.395	0.380	0.380	100,000	38,000	0.3800	124.3	122.7	129.2	124.3	124.3	306	124.30	-1.30%
2016-07-18	0.385	0.380	0.395	-	-	0	0	-	125.9	124.3	129.2	-	-	0	-	0.00%
2016-07-15	0.385	0.300	0.395	0.385	0.395	300,000	117,500	0.3917	125.9	98.13	129.2	125.9	129.2	917	128.11	-1.28%
2016-07-14	0.390	0.385	0.400	0.390	0.400	34,800,000	13,795,000	0.3964	127.6	125.9	130.8	127.6	130.8	106,392	129.66	-1.27%
2016-07-13	0.395	0.390	0.400	0.385	0.395	4,300,000	1,692,500	0.3936	129.2	127.6	130.8	125.9	129.2	13,146	128.75	1.28%
2016-07-12	0.390	0.385	0.395	0.385	0.400	34,400,000	13,555,000	0.3940	127.6	125.9	129.2	125.9	130.8	105,169	128.89	-2.50%
2016-07-11	0.400	0.390	0.400	0.390	0.400	15,700,000	6,237,000	0.3973	130.8	127.6	130.8	127.6	130.8	47,999	129.94	1.27%
2016-07-08	0.395	0.355	0.395	0.395	0.400	300,000	119,000	0.3967	129.2	116.1	129.2	129.2	130.8	917	129.75	5.61%
2016-07-07	1.870	1.870	1.970	1.700	1.820	300,000	517,800	1.7260	122.3	122.3	128.9	111.2	119.1	4,586	112.91	10.00%
2016-07-06	1.700	1.700	1.800	1.670	1.800	3,640,000	6,279,600	1.7252	111.2	111.2	117.8	109.2	117.8	55,642	112.86	0.00%
2016-07-05	1.700	1.690	1.800	1.700	1.750	10,660,000	18,378,200	1.7240	111.2	110.6	117.8	111.2	114.5	162,951	112.78	1.19%
2016-07-04	1.680	1.560	1.840	1.650	1.680	1,820,000	3,003,600	1.6503	109.9	102.1	120.4	107.9	109.9	27,821	107.96	1.82%
2016-06-30	1.650	1.650	1.680	1.650	1.650	200,000	330,000	1.6500	107.9	107.9	109.9	107.9	107.9	3,057	107.94	0.00%
2016-06-29	1.650	1.550	1.680	-	-	0	0	-	107.9	101.4	109.9	-	-	0	-	0.00%
2016-06-28	1.650	1.540	1.670	1.650	1.650	400,000	660,000	1.6500	107.9	100.7	109.2	107.9	107.9	6,114	107.94	0.00%
2016-06-27	1.650	1.540	1.700	1.600	1.650	40,000	65,000	1.6250	107.9	100.7	111.2	104.7	107.9	611	106.31	3.12%
2016-06-24	1.600	1.550	1.620	1.520	1.640	940,000	1,496,600	1.5921	104.7	101.4	106.0	99.44	107.3	14,369	104.15	-4.19%
2016-06-23	1.670	1.610	1.730	1.510	1.670	720,000	1,173,600	1.6300	109.2	105.3	113.2	98.78	109.2	11,006	106.63	3.09%
2016-06-22	1.620	1.610	1.710	1.540	1.720	2,600,000	4,331,800	1.6661	106.0	105.3	111.9	100.7	112.5	39,744	108.99	-5.26%
2016-06-21	1.710	1.710	1.780	1.710	1.750	100,000	171,800	1.7180	111.9	111.9	116.4	111.9	114.5	1,529	112.39	-5.00%
2016-06-20	1.800	1.750	1.850	1.800	1.850	160,000	289,000	1.8063	117.8	114.5	121.0	117.8	121.0	2,446	118.16	-4.26%
2016-06-17	1.880	1.810	1.880	1.870	1.950	2,280,000	4,313,200	1.8918	123.0	118.4	123.0	122.3	127.6	34,852	123.76	0.00%
2016-06-16	1.880	1.660	1.890	1.800	1.880	2,540,000	4,573,800	1.8007	123.0	108.6	123.6	117.8	123.0	38,827	117.80	3.30%
2016-06-15	1.820	1.820	1.900	1.800	1.800	100,000	180,000	1.8000	119.1	119.1	124.3	117.8	117.8	1,529	117.75	-3.70%
2016-06-14	1.890	1.780	1.890	1.890	1.900	40,000	75,800	1.8950	123.6	116.4	123.6	123.6	124.3	611	123.97	5.00%
2016-06-13	1.800	1.750	1.900	1.800	1.810	100,000	180,200	1.8020	117.8	114.5	124.3	117.8	118.4	1,529	117.88	-5.76%
2016-06-10	1.910	1.830	1.910	1.900	1.920	240,000	456,800	1.9033	124.9	119.7	124.9	124.3	125.6	3,669	124.51	3.80%
2016-06-08	1.840	1.840	1.900	1.840	1.980	4,480,000	8,430,800	1.8819	120.4	120.4	124.3	120.4	129.5	68,482	123.11	-0.54%
2016-06-07	1.850	1.800	1.890	1.800	1.850	2,620,000	4,767,200	1.8195	121.0	117.8	123.6	117.8	121.0	40,050	119.03	2.78%
2016-06-06	1.800	1.750	1.820	1.750	1.800	1,820,000	3,206,000	1.7615	117.8	114.5	119.1	114.5	117.8	27,821	115.24	5.88%
2016-06-03	1.700	1.670	1.800	1.700	1.700	1,820,000	3,094,000	1.7000	111.2	109.2	117.8	111.2	111.2	27,821	111.21	0.00%
2016-06-02	1.700	1.670	1.850	1.650	1.780	2,880,000	4,871,800	1.6916	111.2	109.2	121.0	107.9	116.4	44,024	110.66	3.03%
2016-06-01	1.650	1.630	1.650	1.600	1.650	3,860,000	6,299,000	1.6319	107.9	106.6	107.9	104.7	107.9	59,005	106.75	0.00%
2016-05-31	1.650	1.510	1.650	1.640	1.650	1,940,000	3,198,000	1.6485	107.9	98.78	107.9	107.3	107.9	29,655	107.84	0.00%
2016-05-30	1.650	1.520	1.650	1.590	1.650	880,000	1,448,000	1.6455	107.9	99.44	107.9	104.0	107.9	13,452	107.64	0.00%
2016-05-27	1.650	1.410	1.780	1.650	1.650	4,360,000	7,194,000	1.6500	107.9	92.24	116.4	107.9	107.9	66,648	107.94	0.00%
2016-05-26	1.650	1.480	1.820	-	-	0	0	-	107.9	96.82	119.1	-	-	0	-	0.00%
2016-05-25	1.650	1.490	1.730	-	-	0	0	-	107.9	97.47	113.2	-	-	0	-	0.00%
2016-05-24	1.650	1.430	1.790	1.550	1.650	3,420,000	5,533,000	1.6178	107.9	93.55	117.1	101.4	107.9	52,279	105.84	10.00%
2016-05-23	1.500	1.500	1.790	1.450	1.500	220,000	325,000	1.4773	98.13	98.13	117.1	94.86	98.13	3,363	96.641	3.45%
2016-05-20	1.450	1.420	1.780	-	-	0	0	-	94.86	92.89	116.4	-	-	0	-	0.00%
2016-05-19	1.450	1.420	1.810	-	-	0	0	-	94.86	92.89	118.4	-	-	0	-	0.00%
2016-05-18	1.450	1.400	1.680	1.400	1.450	60,000	84,600	1.4100	94.86	91.59	109.9	91.59	94.86	917	92.240	5.07%
2016-05-17	1.380	1.380	1.590	1.370	1.370	40,000	54,800	1.3700	90.28	90.28	104.0	89.62	89.62	611	89.623	-13.75%
2016-05-16	1.600	1.370	1.800	-	-	0	0	-	104.7	89.62	117.8	-	-	0	-	0.00%
2016-05-13	1.600	1.200	1.600	-	-	0	0	-	104.7	78.50	104.7	-	-	0	-	0.00%
2016-05-12	1.600	1.200	1.800	-	-	0	0	-	104.7	78.50	117.8	-	-	0	-	0.00%
2016-05-11	1.600	1.120	1.800	-	-	0	0	-	104.7	73.27	117.8	-	-	0	-	0.00%
2016-05-10	1.600	1.130	1.800	-	-	0	0	-	104.7	73.92	117.8	-	-	0	-	0.00%
2016-05-09	1.600	1.020	-	-	-	0	0	-	104.7	66.73	-	-	-	0	-	0.00%
2016-05-06	1.600	1.000	-	-	-	0	0	-	104.7	65.42	-	-	-	0	-	0.00%
2016-05-05	1.600	1.050	1.600	-	-	0	0	-	104.7	68.69	104.7	-	-	0	-	0.00%
2016-05-04	1.600	1.020	1.600	-	-	0	0	-	104.7	66.73	104.7	-	-	0	-	0.00%
2016-05-03	1.600	1.020	1.600	-	-	0	0	-	104.7	66.73	104.7	-	-	0	-	0.00%
2016-04-29	1.600	1.420	1.600	-	-	0	0	-	104.7	92.89	104.7	-	-	0	-	0.00%
2016-04-28	1.600	1.440	1.600	-	-	0	0	-	104.7	94.20	104.7	-	-	0	-	0.00%
2016-04-27	1.600	1.400	1.600	-	-	0	0	-	104.7	91.59	104.7	-	-	0	-	0.00%
2016-04-26	1.600	1.510	1.750	1.600	1.600	20,000	32,000	1.6000	104.7	98.78	114.5	104.7	104.7	306	104.67	-3.03%
2016-04-25	1.650	1.510	1.800	1.650	1.650	3,120,000	5,148,000	1.6500	107.9	98.78	117.8	107.9	107.9	47,693	107.94	0.00%
2016-04-22	1.650	1.510	1.810	-	-	0	0	-	107.9	98.78	118.4	-	-	0	-	0.00%
2016-04-21	1.650	1.600	1.800	1.650	1.650	580,000	957,000	1.6500	107.9	104.7	117.8	107.9	107.9	8,866	107.94	0.00%
2016-04-20	1.650	1.600	1.700	1.650	1.650	20,000	33,000	1.6500	107.9	104.7	111.2	107.9	107.9	306	107.94	3.12%
2016-04-19	1.600	1.600	1.650	-	-	0	0	-	104.7	104.7	107.9	-	-	0	-	0.00%
2016-04-18	1.600	1.600	1.700	1.600	1.650	300,000	490,000	1.6333	104.7	104.7	111.2	104.7	107.9	4,586	106.85	0.00%
2016-04-15	1.600	1.510	1.780	-	-	0	0	-	104.7	98.78	116.4	-	-	0	-	0.00%
2016-04-14	1.600	1.520	1.830	-	-	0	0	-	104.7	99.44	119.7	-	-	0	-	0.00%
2016-04-13	1.600	1.560	1.650	1.590	1.600	1,300,000	2,079,600	1.5997	104.7	102.1	107.9	104.0	104.7	19,872	104.65	0.00%
2016-04-12	1.600	1.550	1.740	1.600	1.600	40,000	64,000	1.6000	104.7	101.4	113.8	104.7	104.7	611	104.67	2.56%
2016-04-11	1.560	1.560	1.690	1.550	1.570	100,000	155,800	1.5580	102.1	102.1	110.6	101.4	102.7	1,529	101.92	-5.45%
2016-04-08	1.650	1.650	1.750	1.620	1.650	360,000	584,400	1.6233	107.9	107.9	114.5	106.0	107.9	5,503	106.20	-0.60%
2016-04-07	1.660	1.660	1.740	1.630	1.660	440,000	720,800	1.6382	108.6	108.6	113.8	106.6	108.6	6,726	107.17	-5.14%
2016-04-06	1.750	1.700	1.780	1.700	1.750	2,140,000	3,707,800	1.7326	114.5	111.2	116.4	111.2	114.5	32,712	113.35	0.00%
2016-04-05	1.750	1.620	1.750	1.620	1.750	640,000	1,096,200	1.7128	114.5	106.0	114.5	106.0	114.5	9,783	112.05	0.00%
2016-04-01	1.750	1.580	1.750	-	-	0	0	-	114.5	103.4	114.5	-	-	0	-	0.00%
2016-03-31	1.750	1.580	1.830	-	-	0	0	-	114.5	103.4	119.7	-	-	0	-	0.00%
2016-03-30	1.750	1.580	1.750	-	-	0	0	-	114.5	103.4	114.5	-	-	0	-	0.00%
2016-03-29	1.750	1.610	1.810	-	-	0	0	-	114.5	105.3	118.4	-	-	0	-	0.00%
2016-03-24	1.750	1.610	1.750	1.750	1.750	100,000	175,000	1.7500	114.5	105.3	114.5	114.5	114.5	1,529	114.48	0.57%
2016-03-23	1.740	1.630	1.790	1.690	1.750	260,000	447,400	1.7208	113.8	106.6	117.1	110.6	114.5	3,974	112.57	2.96%
2016-03-22	1.690	1.600	1.700	1.690	1.740	200,000	341,000	1.7050	110.6	104.7	111.2	110.6	113.8	3,057	111.54	-0.59%
2016-03-21	1.700	1.520	1.740	1.690	1.700	180,000	305,200	1.6956	111.2	99.44	113.8	110.6	111.2	2,752	110.92	0.59%
2016-03-18	1.690	1.560	1.690	1.690	1.700	40,000	67,800	1.6950	110.6	102.1	110.6	110.6	111.2	611	110.88	-0.59%
2016-03-17	1.700	1.600	1.700	1.600	1.700	260,000	425,600	1.6369	111.2	104.7	111.2	104.7	111.2	3,974	107.09	6.25%
2016-03-16	1.600	1.600	1.640	1.590	1.600	140,000	223,600	1.5971	104.7	104.7	107.3	104.0	104.7	2,140	104.48	-2.44%
2016-03-15	1.640	1.510	1.640	1.600	1.650	380,000	621,600	1.6358	107.3	98.78	107.3	104.7	107.9	5,809	107.01	1.23%
2016-03-14	1.620	1.500	1.690	-	-	0	0	-	106.0	98.13	110.6	-	-	0	-	0.00%
2016-03-11	1.620	1.510	1.690	1.610	1.620	200,000	321,000	1.6050	106.0	98.78	110.6	105.3	106.0	3,057	105.00	-6.90%
2016-03-10	1.740	1.610	1.740	1.610	1.800	640,000	1,116,000	1.7438	113.8	105.3	113.8	105.3	117.8	9,783	114.07	2.35%
2016-03-09	1.700	1.550	1.850	-	-	0	0	-	111.2	101.4	121.0	-	-	0	-	0.00%
2016-03-08	1.700	1.660	1.870	1.650	1.700	240,000	398,200	1.6592	111.2	108.6	122.3	107.9	111.2	3,669	108.54	-7.61%
2016-03-07	1.840	1.700	1.870	1.840	1.840	60,000	110,400	1.8400	120.4	111.2	122.3	120.4	120.4	917	120.37	-1.60%
2016-03-04	1.870	1.700	1.870	-	-	0	0	-	122.3	111.2	122.3	-	-	0	-	0.00%
2016-03-03	1.870	1.610	1.870	-	-	0	0	-	122.3	105.3	122.3	-	-	0	-	0.00%
2016-03-02	1.870	1.610	1.870	1.750	1.880	220,000	406,200	1.8464	122.3	105.3	122.3	114.5	123.0	3,363	120.79	6.86%
2016-03-01	1.750	1.620	1.780	1.750	1.750	2,800,000	4,900,000	1.7500	114.5	106.0	116.4	114.5	114.5	42,801	114.48	-1.69%
2016-02-29	1.780	1.620	1.780	1.780	1.780	40,000	71,200	1.7800	116.4	106.0	116.4	116.4	116.4	611	116.45	0.00%
2016-02-26	1.780	1.610	1.780	1.780	1.780	60,000	106,800	1.7800	116.4	105.3	116.4	116.4	116.4	917	116.45	-1.11%
2016-02-25	1.800	1.620	1.800	1.800	1.800	200,000	360,000	1.8000	117.8	106.0	117.8	117.8	117.8	3,057	117.75	2.86%
2016-02-24	1.750	1.740	1.870	1.750	1.800	3,280,000	5,891,600	1.7962	114.5	113.8	122.3	114.5	117.8	50,139	117.51	-2.23%
2016-02-23	1.790	1.630	1.790	-	-	0	0	-	117.1	106.6	117.1	-	-	0	-	0.00%
2016-02-22	1.790	1.610	1.950	-	-	0	0	-	117.1	105.3	127.6	-	-	0	-	0.00%
2016-02-19	1.790	1.610	1.990	-	-	0	0	-	117.1	105.3	130.2	-	-	0	-	0.00%
2016-02-18	1.790	1.620	1.870	-	-	0	0	-	117.1	106.0	122.3	-	-	0	-	0.00%
2016-02-17	1.790	1.630	1.960	1.790	1.790	40,000	71,600	1.7900	117.1	106.6	128.2	117.1	117.1	611	117.10	0.00%
2016-02-16	1.790	1.610	1.790	-	-	0	0	-	117.1	105.3	117.1	-	-	0	-	0.00%
2016-02-15	1.790	1.530	1.830	1.690	1.790	5,920,000	10,006,800	1.6903	117.1	100.1	119.7	110.6	117.1	90,494	110.58	1.13%
2016-02-12	1.770	1.660	1.990	-	-	0	0	-	115.8	108.6	130.2	-	-	0	-	0.00%
2016-02-11	1.770	1.550	1.980	1.770	1.770	20,000	35,400	1.7700	115.8	101.4	129.5	115.8	115.8	306	115.79	-2.75%
2016-02-05	1.820	1.820	1.860	-	-	0	0	-	119.1	119.1	121.7	-	-	0	-	0.00%
2016-02-04	1.820	1.730	1.890	1.820	1.870	6,720,000	12,475,400	1.8565	119.1	113.2	123.6	119.1	122.3	102,723	121.45	-1.09%
2016-02-03	1.840	1.770	1.840	-	-	0	0	-	120.4	115.8	120.4	-	-	0	-	-0.54%
2016-02-02	1.850	1.760	1.950	1.750	1.890	8,200,000	15,410,200	1.8793	121.0	115.1	127.6	114.5	123.6	125,347	122.94	-2.63%
2016-02-01	1.900	1.810	2.000	1.870	1.990	100,000	192,600	1.9260	124.3	118.4	130.8	122.3	130.2	1,529	126.00	0.00%
2016-01-29	1.900	1.730	2.030	1.720	1.900	9,080,000	17,247,600	1.8995	124.3	113.2	132.8	112.5	124.3	138,798	124.26	0.00%
2016-01-28	1.900	1.860	1.940	1.900	2.050	120,000	234,000	1.9500	124.3	121.7	126.9	124.3	134.1	1,834	127.57	0.53%
2016-01-27	1.890	1.830	1.990	1.890	1.940	10,020,000	19,242,600	1.9204	123.6	119.7	130.2	123.6	126.9	153,167	125.63	-2.58%
2016-01-26	1.940	1.750	1.940	1.910	1.950	60,000	116,200	1.9367	126.9	114.5	126.9	124.9	127.6	917	126.69	2.11%
2016-01-25	1.900	1.710	1.900	1.810	1.900	140,000	256,200	1.8300	124.3	111.9	124.3	118.4	124.3	2,140	119.72	5.56%
2016-01-22	1.800	1.800	1.930	1.710	1.900	2,520,000	4,676,400	1.8557	117.8	117.8	126.3	111.9	124.3	38,521	121.40	-5.26%
2016-01-21	1.900	1.900	1.940	1.800	1.930	580,000	1,099,200	1.8952	124.3	124.3	126.9	117.8	126.3	8,866	123.98	-2.56%
2016-01-20	1.950	1.710	2.000	1.870	1.950	140,000	271,400	1.9386	127.6	111.9	130.8	122.3	127.6	2,140	126.82	8.33%
2016-01-19	1.800	1.680	1.990	1.800	1.800	2,520,000	4,536,000	1.8000	117.8	109.9	130.2	117.8	117.8	38,521	117.75	0.00%
2016-01-18	1.800	1.750	1.850	1.800	1.870	60,000	109,400	1.8233	117.8	114.5	121.0	117.8	122.3	917	119.28	-7.69%
2016-01-15	1.950	1.650	1.950	-	-	0	0	-	127.6	107.9	127.6	-	-	0	-	0.00%
2016-01-14	1.950	1.700	1.950	1.980	2.010	40,000	79,800	1.9950	127.6	111.2	127.6	129.5	131.5	611	130.51	-2.99%
2016-01-13	2.010	1.800	2.010	1.890	2.030	100,000	196,200	1.9620	131.5	117.8	131.5	123.6	132.8	1,529	128.35	3.08%
2016-01-12	1.950	1.950	2.050	1.950	2.100	3,200,000	6,478,600	2.0246	127.6	127.6	134.1	127.6	137.4	48,916	132.44	-1.52%
2016-01-11	1.980	1.980	2.250	1.890	2.000	13,660,000	26,564,800	1.9447	129.5	129.5	147.2	123.6	130.8	208,809	127.22	1.54%
2016-01-08	1.950	1.860	1.950	1.910	1.960	100,000	194,600	1.9460	127.6	121.7	127.6	124.9	128.2	1,529	127.30	2.63%
2016-01-07	1.900	1.800	1.960	1.800	1.910	4,020,000	7,635,400	1.8994	124.3	117.8	128.2	117.8	124.9	61,450	124.25	1.60%
2016-01-06	1.870	1.870	1.980	1.830	1.870	5,120,000	9,573,000	1.8697	122.3	122.3	129.5	119.7	122.3	78,265	122.31	0.00%
2016-01-05	1.870	1.800	1.870	1.860	1.870	5,140,000	9,610,400	1.8697	122.3	117.8	122.3	121.7	122.3	78,571	122.31	3.89%
2016-01-04	1.800	1.750	1.890	1.780	1.980	2,480,000	4,647,600	1.8740	117.8	114.5	123.6	116.4	129.5	37,910	122.60	-5.26%
2015-12-31	1.900	1.800	2.000	1.850	1.900	7,020,000	13,198,200	1.8801	124.3	117.8	130.8	121.0	124.3	107,309	122.99	8.57%
2015-12-30	1.750	1.750	1.800	1.700	1.800	6,300,000	11,333,800	1.7990	114.5	114.5	117.8	111.2	117.8	96,303	117.69	5.42%
2015-12-29	1.660	1.560	1.740	1.500	1.750	8,500,000	13,604,800	1.6006	108.6	102.1	113.8	98.13	114.5	129,932	104.71	10.67%
2015-12-28	1.500	1.470	1.590	1.500	1.600	6,580,000	10,526,000	1.5997	98.13	96.17	104.0	98.13	104.7	100,583	104.65	-6.25%
2015-12-24	1.600	1.410	1.600	1.600	1.600	5,700,000	9,120,000	1.6000	104.7	92.24	104.7	104.7	104.7	87,131	104.67	0.00%
2015-12-23	1.600	1.520	1.600	1.600	1.600	6,560,000	10,496,000	1.6000	104.7	99.44	104.7	104.7	104.7	100,277	104.67	3.23%
2015-12-22	1.550	1.410	1.740	1.500	1.550	12,300,000	19,063,000	1.5498	101.4	92.24	113.8	98.13	101.4	188,020	101.39	3.33%
2015-12-21	1.500	1.410	1.900	-	-	0	0	-	98.13	92.24	124.3	-	-	0	-	0.00%
2015-12-18	1.500	1.500	1.720	1.490	1.500	260,000	387,800	1.4915	98.13	98.13	112.5	97.47	98.13	3,974	97.574	0.00%
2015-12-17	1.500	1.360	1.690	1.450	1.500	7,200,000	10,790,000	1.4986	98.13	88.97	110.6	94.86	98.13	110,060	98.037	-11.76%
2015-12-16	1.700	1.450	1.700	1.690	1.730	9,320,000	15,845,200	1.7001	111.2	94.86	111.2	110.6	113.2	142,467	111.22	-2.30%
2015-12-15	1.740	1.180	1.740	-	-	0	0	-	113.8	77.19	113.8	-	-	0	-	0.00%
2015-12-14	1.740	1.410	1.740	1.690	1.750	5,440,000	9,317,000	1.7127	113.8	92.24	113.8	110.6	114.5	83,157	112.04	0.00%
2015-12-11	1.740	-	1.760	-	-	0	0	-	113.8	-	115.1	-	-	0	-	0.00%
2015-12-10	1.740	-	1.740	-	-	0	0	-	113.8	-	113.8	-	-	0	-	-0.57%
2015-12-09	1.750	-	1.750	1.750	1.750	20,000	35,000	1.7500	114.5	-	114.5	114.5	114.5	306	114.48	-2.23%
2015-12-08	1.790	1.530	1.790	1.790	1.800	40,000	71,800	1.7950	117.1	100.1	117.1	117.1	117.8	611	117.43	2.29%
2015-12-07	1.750	1.080	1.770	1.750	1.750	20,000	35,000	1.7500	114.5	70.65	115.8	114.5	114.5	306	114.48	-2.23%
2015-12-04	1.790	1.420	1.790	-	-	0	0	-	117.1	92.89	117.1	-	-	0	-	0.00%
2015-12-03	1.790	-	1.860	-	-	0	0	-	117.1	-	121.7	-	-	0	-	0.00%
2015-12-02	1.790	1.550	1.800	1.780	1.800	3,320,000	5,974,600	1.7996	117.1	101.4	117.8	116.4	117.8	50,750	117.73	2.29%
2015-12-01	1.750	1.530	1.750	1.500	1.860	40,000	67,200	1.6800	114.5	100.1	114.5	98.13	121.7	611	109.90	-7.41%
2015-11-30	1.890	1.500	1.890	-	-	0	0	-	123.6	98.13	123.6	-	-	0	-	-0.53%
2015-11-27	1.900	1.600	1.900	-	-	0	0	-	124.3	104.7	124.3	-	-	0	-	0.00%
2015-11-26	1.900	1.820	1.900	1.890	1.900	8,920,000	16,947,600	1.9000	124.3	119.1	124.3	123.6	124.3	136,353	124.29	0.00%
2015-11-25	1.900	1.620	1.900	1.900	1.900	100,000	190,000	1.9000	124.3	106.0	124.3	124.3	124.3	1,529	124.30	0.00%
2015-11-24	1.900	1.850	1.900	1.650	1.900	120,000	216,000	1.8000	124.3	121.0	124.3	107.9	124.3	1,834	117.75	15.15%
2015-11-23	1.650	1.600	1.770	1.650	1.650	20,000	33,000	1.6500	107.9	104.7	115.8	107.9	107.9	306	107.94	7.84%
2015-11-20	1.530	1.530	1.790	1.470	1.470	20,000	29,400	1.4700	100.1	100.1	117.1	96.17	96.17	306	96.165	9.29%
2015-11-19	1.400	1.370	1.850	-	-	0	0	-	91.59	89.62	121.0	-	-	0	-	0.00%
2015-11-18	1.400	1.350	1.600	1.400	1.400	100,000	140,000	1.4000	91.59	88.32	104.7	91.59	91.59	1,529	91.586	0.72%
2015-11-17	1.390	1.390	1.490	1.150	1.150	60,000	69,000	1.1500	90.93	90.93	97.47	75.23	75.23	917	75.231	-2.11%
2015-11-16	1.420	1.410	1.490	1.200	1.500	660,000	940,400	1.4248	92.89	92.24	97.47	78.50	98.13	10,089	93.212	26.79%
2015-11-13	1.120	1.120	1.200	1.120	1.120	20,000	22,400	1.1200	73.27	73.27	78.50	73.27	73.27	306	73.269	1.82%
2015-11-12	1.100	1.050	1.200	1.060	1.100	5,120,000	5,630,400	1.0997	71.96	68.69	78.50	69.34	71.96	78,265	71.940	0.00%
2015-11-11	1.100	1.080	1.200	1.100	1.100	5,060,000	5,566,000	1.1000	71.96	70.65	78.50	71.96	71.96	77,348	71.960	4.76%
2015-11-10	1.050	1.020	1.100	1.010	1.100	6,260,000	6,872,400	1.0978	68.69	66.73	71.96	66.07	71.96	95,691	71.818	0.00%
2015-11-09	1.050	1.050	1.080	1.050	1.080	120,000	128,600	1.0717	68.69	68.69	70.65	68.69	70.65	1,834	70.107	0.00%
2015-11-06	1.050	1.050	1.120	1.030	1.030	20,000	20,600	1.0300	68.69	68.69	73.27	67.38	67.38	306	67.381	3.96%
2015-11-05	1.010	1.010	1.100	1.010	1.010	20,000	20,200	1.0100	66.07	66.07	71.96	66.07	66.07	306	66.073	-2.88%
2015-11-04	1.040	1.020	1.110	-	-	0	0	-	68.04	66.73	72.61	-	-	0	-	0.00%
2015-11-03	1.040	1.030	1.150	1.040	1.040	20,000	20,800	1.0400	68.04	67.38	75.23	68.04	68.04	306	68.035	0.00%
2015-11-02	1.040	1.010	1.050	1.040	1.040	40,000	41,600	1.0400	68.04	66.07	68.69	68.04	68.04	611	68.035	-0.95%
2015-10-30	1.050	1.000	1.060	-	-	0	0	-	68.69	65.42	69.34	-	-	0	-	0.00%
2015-10-29	1.050	1.020	1.070	-	-	0	0	-	68.69	66.73	70.00	-	-	0	-	0.00%
2015-10-28	1.050	1.000	1.070	1.050	1.050	20,000	21,000	1.0500	68.69	65.42	70.00	68.69	68.69	306	68.690	1.94%
2015-10-27	1.030	1.020	1.050	1.030	1.030	20,000	20,600	1.0300	67.38	66.73	68.69	67.38	67.38	306	67.381	-2.83%
2015-10-26	1.060	1.020	1.080	1.020	1.060	60,000	62,600	1.0433	69.34	66.73	70.65	66.73	69.34	917	68.253	4.95%
2015-10-23	1.010	1.010	1.080	1.000	1.080	5,760,000	5,761,600	1.0003	66.07	66.07	70.65	65.42	70.65	88,048	65.437	-7.34%
2015-10-22	1.090	1.000	1.090	1.100	1.100	3,500,000	3,850,000	1.1000	71.31	65.42	71.31	71.96	71.96	53,502	71.960	9.00%
2015-10-20	1.000	1.000	1.190	1.000	1.100	280,000	284,200	1.0150	65.42	65.42	77.85	65.42	71.96	4,280	66.400	0.00%
2015-10-19	1.000	0.990	1.120	1.000	1.000	40,000	40,000	1.0000	65.42	64.76	73.27	65.42	65.42	611	65.419	-1.96%
2015-10-16	1.020	1.000	1.100	1.020	1.020	20,000	20,400	1.0200	66.73	65.42	71.96	66.73	66.73	306	66.727	2.00%
2015-10-15	1.000	0.990	1.170	1.000	1.000	100,000	100,000	1.0000	65.42	64.76	76.54	65.42	65.42	1,529	65.419	0.00%
2015-10-14	1.000	0.990	1.180	0.990	1.040	3,620,000	3,623,000	1.0008	65.42	64.76	77.19	64.76	68.04	55,336	65.473	1.01%
2015-10-13	0.990	0.970	1.020	0.990	0.990	40,000	39,600	0.9900	64.76	63.46	66.73	64.76	64.76	611	64.764	-1.00%
2015-10-12	1.000	0.990	1.030	1.000	1.000	420,000	420,000	1.0000	65.42	64.76	67.38	65.42	65.42	6,420	65.419	0.00%
2015-10-09	1.000	0.980	1.040	1.000	1.040	480,000	481,600	1.0033	65.42	64.11	68.04	65.42	68.04	7,337	65.637	0.00%
2015-10-08	1.000	0.990	1.030	1.000	1.000	480,000	480,000	1.0000	65.42	64.76	67.38	65.42	65.42	7,337	65.419	0.00%
2015-10-07	1.000	0.870	1.050	1.000	1.000	360,000	360,000	1.0000	65.42	56.91	68.69	65.42	65.42	5,503	65.419	-2.91%
2015-10-06	1.030	0.950	1.030	1.000	1.030	2,820,000	2,820,600	1.0002	67.38	62.15	67.38	65.42	67.38	43,107	65.433	3.00%
2015-10-05	1.000	0.930	1.000	1.000	1.250	380,000	390,800	1.0284	65.42	60.84	65.42	65.42	81.77	5,809	67.278	-21.26%
2015-10-02	1.270	1.000	1.270	1.270	1.270	20,000	25,400	1.2700	83.08	65.42	83.08	83.08	83.08	306	83.082	-0.78%
2015-09-30	1.280	1.060	1.280	1.080	1.280	260,000	288,800	1.1108	83.74	69.34	83.74	70.65	83.74	3,974	72.665	21.90%
2015-09-29	1.050	0.950	1.050	1.050	1.050	2,000,000	2,100,000	1.0500	68.69	62.15	68.69	68.69	68.69	30,572	68.690	1.94%
2015-09-25	1.030	1.030	1.090	-	-	0	0	-	67.38	67.38	71.31	-	-	0	-	0.00%
2015-09-24	1.030	0.405	1.040	1.030	1.030	10,020,000	10,320,600	1.0300	67.38	26.49	68.04	67.38	67.38	153,167	67.381	-0.96%
2015-09-23	1.040	0.500	1.050	1.040	1.040	4,000,000	4,160,000	1.0400	68.04	32.71	68.69	68.04	68.04	61,145	68.035	-0.95%
2015-09-22	1.050	1.050	1.070	1.050	1.050	19,340,000	20,307,000	1.0500	68.69	68.69	70.00	68.69	68.69	295,635	68.690	0.00%
2015-09-21	1.050	1.010	1.060	1.050	1.050	8,000,000	8,400,000	1.0500	68.69	66.07	69.34	68.69	68.69	122,289	68.690	1.94%
2015-09-18	1.030	1.000	1.080	1.000	1.030	4,100,000	4,180,600	1.0197	67.38	65.42	70.65	65.42	67.38	62,673	66.705	3.00%
2015-09-17	1.000	0.930	1.010	1.000	1.060	4,200,000	4,402,800	1.0483	65.42	60.84	66.07	65.42	69.34	64,202	68.577	-5.66%
2015-09-16	1.060	0.980	1.060	1.000	1.060	5,700,000	5,984,200	1.0499	69.34	64.11	69.34	65.42	69.34	87,131	68.680	0.00%
2015-09-15	1.060	0.920	1.070	-	-	0	0	-	69.34	60.19	70.00	-	-	0	-	0.00%
2015-09-14	1.060	0.860	1.070	1.060	1.060	4,000,000	4,240,000	1.0600	69.34	56.26	70.00	69.34	69.34	61,145	69.344	-2.75%
2015-09-11	1.090	0.950	1.090	-	-	0	0	-	71.31	62.15	71.31	-	-	0	-	0.00%
2015-09-10	1.090	1.040	1.190	1.090	1.090	100,000	109,000	1.0900	71.31	68.04	77.85	71.31	71.31	1,529	71.306	5.83%
2015-09-09	1.030	1.020	1.030	1.030	1.030	100,000	103,000	1.0300	67.38	66.73	67.38	67.38	67.38	1,529	67.381	-5.50%
2015-09-08	1.090	0.950	1.490	-	-	0	0	-	71.31	62.15	97.47	-	-	0	-	0.00%
2015-09-07	1.090	1.040	1.140	1.090	1.100	60,000	65,600	1.0933	71.31	68.04	74.58	71.31	71.96	917	71.524	4.81%
2015-09-04	1.040	1.040	1.150	-	-	0	0	-	68.04	68.04	75.23	-	-	0	-	0.97%
2015-09-02	1.030	1.010	1.200	1.030	1.030	20,000	20,600	1.0300	67.38	66.07	78.50	67.38	67.38	306	67.381	0.00%
2015-09-01	1.030	1.020	1.130	1.030	1.030	20,000	20,600	1.0300	67.38	66.73	73.92	67.38	67.38	306	67.381	0.00%
2015-08-31	1.030	1.030	1.190	1.020	1.020	20,000	20,400	1.0200	67.38	67.38	77.85	66.73	66.73	306	66.727	-7.21%
2015-08-28	1.110	1.040	1.190	-	-	0	0	-	72.61	68.04	77.85	-	-	0	-	0.00%
2015-08-27	1.110	1.020	1.110	1.120	1.120	20,000	22,400	1.1200	72.61	66.73	72.61	73.27	73.27	306	73.269	11.00%
2015-08-26	1.000	1.000	1.120	1.000	1.000	20,000	20,000	1.0000	65.42	65.42	73.27	65.42	65.42	306	65.419	-0.99%
2015-08-25	1.010	0.900	1.010	-	-	20,000	20,000	1.0000	66.07	58.88	66.07	-	-	306	65.419	0.00%
2015-08-24	1.010	1.000	1.120	0.990	1.010	200,000	200,600	1.0030	66.07	65.42	73.27	64.76	66.07	3,057	65.615	0.00%
2015-08-21	1.010	1.010	1.120	1.010	1.010	60,000	60,600	1.0100	66.07	66.07	73.27	66.07	66.07	917	66.073	-5.61%
2015-08-20	1.070	1.020	1.200	-	-	0	0	-	70.00	66.73	78.50	-	-	0	-	0.00%
2015-08-19	1.070	1.040	1.200	-	-	0	0	-	70.00	68.04	78.50	-	-	0	-	0.00%
2015-08-18	1.070	1.070	1.190	1.000	1.200	240,000	255,200	1.0633	70.00	70.00	77.85	65.42	78.50	3,669	69.562	4.90%
2015-08-17	1.020	1.020	1.060	1.010	1.050	180,000	184,600	1.0256	66.73	66.73	69.34	66.07	68.69	2,752	67.090	-15.00%
2015-08-14	1.200	1.100	1.250	1.010	1.340	340,000	372,200	1.0947	78.50	71.96	81.77	66.07	87.66	5,197	71.614	18.81%
2015-08-13	1.010	0.990	1.200	1.000	1.120	2,340,000	2,367,200	1.0116	66.07	64.76	78.50	65.42	73.27	35,770	66.179	2.02%
2015-08-12	0.990	0.990	1.110	0.990	1.000	3,080,000	3,049,600	0.9901	64.76	64.76	72.61	64.76	65.42	47,081	64.773	-1.00%
2015-08-11	1.000	0.960	1.120	1.000	1.000	20,000	20,000	1.0000	65.42	62.80	73.27	65.42	65.42	306	65.419	-2.91%
2015-08-10	1.030	1.030	1.290	1.030	1.120	80,000	86,800	1.0850	67.38	67.38	84.39	67.38	73.27	1,223	70.979	-5.50%
2015-08-07	1.090	0.980	1.090	0.990	1.250	500,000	515,200	1.0304	71.31	64.11	71.31	64.76	81.77	7,643	67.407	7.92%
2015-08-06	1.010	0.860	1.500	-	-	0	0	-	66.07	56.26	98.13	-	-	0	-	0.00%
2015-08-05	1.010	1.010	1.200	-	-	0	0	-	66.07	66.07	78.50	-	-	0	-	1.00%
2015-08-04	1.000	0.990	1.310	0.810	1.330	320,000	325,800	1.0181	65.42	64.76	85.70	52.99	87.01	4,892	66.604	3.09%
2015-08-03	0.970	0.970	1.000	0.900	1.500	1,500,000	1,553,400	1.0356	63.46	63.46	65.42	58.88	98.13	22,929	67.748	-35.33%
2015-07-31	1.500	1.450	1.700	1.500	1.500	20,000	30,000	1.5000	98.13	94.86	111.2	98.13	98.13	306	98.128	-11.76%
2015-07-30	1.700	-	1.800	1.700	1.700	340,000	578,000	1.7000	111.2	-	117.8	111.2	111.2	5,197	111.21	0.00%
2015-07-29	1.700	1.700	2.050	-	-	0	0	-	111.2	111.2	134.1	-	-	0	-	0.00%
2015-07-28	1.700	1.700	1.850	1.700	1.700	20,000	34,000	1.7000	111.2	111.2	121.0	111.2	111.2	306	111.21	0.59%
2015-07-27	1.690	-	1.800	1.690	1.800	1,760,000	3,157,400	1.7940	110.6	-	117.8	110.6	117.8	26,904	117.36	-9.14%
2015-07-24	1.860	1.700	1.860	1.860	1.860	20,000	37,200	1.8600	121.7	111.2	121.7	121.7	121.7	306	121.68	9.41%
2015-07-23	1.700	1.700	1.830	-	-	0	0	-	111.2	111.2	119.7	-	-	0	-	0.00%
2015-07-22	1.700	1.700	1.780	-	-	0	0	-	111.2	111.2	116.4	-	-	0	-	0.00%
2015-07-21	1.700	1.700	1.770	1.700	1.700	40,000	68,000	1.7000	111.2	111.2	115.8	111.2	111.2	611	111.21	0.00%
2015-07-20	1.700	1.700	1.800	1.700	1.700	40,000	68,000	1.7000	111.2	111.2	117.8	111.2	111.2	611	111.21	-1.73%
2015-07-17	1.730	1.670	1.750	1.670	1.730	12,860,000	21,570,000	1.6773	113.2	109.2	114.5	109.2	113.2	196,580	109.73	2.98%
2015-07-16	1.680	1.590	1.750	1.680	1.680	20,000	33,600	1.6800	109.9	104.0	114.5	109.9	109.9	306	109.90	-4.00%
2015-07-15	1.750	1.680	1.750	1.680	1.750	6,880,000	12,038,600	1.7498	114.5	109.9	114.5	109.9	114.5	105,169	114.47	4.17%
2015-07-14	1.680	1.680	1.850	1.680	1.680	3,940,000	6,619,200	1.6800	109.9	109.9	121.0	109.9	109.9	60,228	109.90	0.00%
2015-07-13	1.680	1.640	1.690	1.620	1.680	1,560,000	2,619,600	1.6792	109.9	107.3	110.6	106.0	109.9	23,846	109.85	3.70%
2015-07-10	1.620	1.590	1.620	1.620	1.630	80,000	129,000	1.6125	106.0	104.0	106.0	106.0	106.6	1,223	105.49	1.25%
2015-07-09	1.600	1.600	1.660	1.540	1.660	5,960,000	9,534,400	1.5997	104.7	104.7	108.6	100.7	108.6	91,106	104.65	3.90%
2015-07-08	1.540	-	1.540	1.540	1.540	20,000	30,800	1.5400	100.7	-	100.7	100.7	100.7	306	100.74	-12.00%
2015-07-07	1.750	1.500	1.750	1.660	1.750	8,140,000	13,840,400	1.7003	114.5	98.13	114.5	108.6	114.5	124,429	111.23	5.42%
2015-07-06	1.660	1.490	1.670	1.660	1.890	180,000	330,800	1.8378	108.6	97.47	109.2	108.6	123.6	2,752	120.22	-12.63%
2015-07-03	1.900	1.790	1.960	1.900	2.010	400,000	793,000	1.9825	124.3	117.1	128.2	124.3	131.5	6,114	129.69	-7.32%
2015-07-02	2.050	2.030	2.200	2.020	2.150	180,000	374,400	2.0800	134.1	132.8	143.9	132.1	140.7	2,752	136.07	-6.39%
2015-06-30	2.190	2.180	2.350	-	-	0	0	-	143.3	142.6	153.7	-	-	0	-	0.00%
2015-06-29	2.190	2.180	2.300	2.190	2.190	20,000	43,800	2.1900	143.3	142.6	150.5	143.3	143.3	306	143.27	-4.78%
2015-06-26	2.300	2.240	2.340	2.210	2.400	560,000	1,292,600	2.3082	150.5	146.5	153.1	144.6	157.0	8,560	151.00	-2.13%
2015-06-25	2.350	2.240	2.390	2.350	2.350	80,000	188,000	2.3500	153.7	146.5	156.4	153.7	153.7	1,223	153.73	0.00%
2015-06-24	2.350	2.300	2.350	2.250	2.380	11,520,000	26,500,400	2.3004	153.7	150.5	153.7	147.2	155.7	176,097	150.49	3.98%
2015-06-23	2.260	2.220	2.300	2.060	2.260	4,180,000	9,257,400	2.2147	147.8	145.2	150.5	134.8	147.8	63,896	144.88	7.62%
2015-06-22	2.100	2.100	2.240	2.000	2.080	200,000	405,600	2.0280	137.4	137.4	146.5	130.8	136.1	3,057	132.67	-4.55%
2015-06-19	2.200	2.020	2.200	2.200	2.200	60,010	132,022	2.2000	143.9	132.1	143.9	143.9	143.9	917	143.92	-2.22%
2015-06-18	2.250	2.200	2.250	2.110	2.250	60,000	131,200	2.1867	147.2	143.9	147.2	138.0	147.2	917	143.05	-1.32%
2015-06-17	2.280	2.110	2.290	2.280	2.290	80,000	183,000	2.2875	149.2	138.0	149.8	149.2	149.8	1,223	149.65	3.64%
2015-06-16	2.200	2.150	2.300	2.150	2.200	100,000	218,000	2.1800	143.9	140.7	150.5	140.7	143.9	1,529	142.61	3.29%
2015-06-15	2.130	2.130	2.200	2.130	2.130	20,000	42,600	2.1300	139.3	139.3	143.9	139.3	139.3	306	139.34	-5.33%
2015-06-12	2.250	2.110	2.300	-	-	0	0	-	147.2	138.0	150.5	-	-	0	-	0.00%
2015-06-11	2.250	2.110	2.250	2.250	2.250	640,000	1,440,000	2.2500	147.2	138.0	147.2	147.2	147.2	9,783	147.19	1.81%
2015-06-10	2.210	2.110	2.250	2.000	2.400	6,920,000	15,267,200	2.2062	144.6	138.0	147.2	130.8	157.0	105,780	144.33	0.00%
2015-06-09	2.210	2.210	2.300	2.200	2.220	1,040,000	2,386,400	2.2946	144.6	144.6	150.5	143.9	145.2	15,898	150.11	-0.45%
2015-06-08	2.220	2.220	2.380	2.200	2.400	260,000	603,800	2.3223	145.2	145.2	155.7	143.9	157.0	3,974	151.92	-0.45%
2015-06-05	2.230	2.230	2.300	2.210	2.310	100,000	227,000	2.2700	145.9	145.9	150.5	144.6	151.1	1,529	148.50	4.69%
2015-06-04	2.130	2.130	2.300	2.100	2.280	180,000	396,800	2.2044	139.3	139.3	150.5	137.4	149.2	2,752	144.21	-6.58%
2015-06-03	2.280	2.250	2.340	2.270	2.280	40,000	91,000	2.2750	149.2	147.2	153.1	148.5	149.2	611	148.83	0.00%
2015-06-02	2.280	2.110	2.290	2.200	2.340	860,000	1,964,800	2.2847	149.2	138.0	149.8	143.9	153.1	13,146	149.46	-2.56%
2015-06-01	2.340	2.250	2.380	2.260	2.380	760,000	1,754,200	2.3082	153.1	147.2	155.7	147.8	155.7	11,617	151.00	3.54%
2015-05-29	2.260	2.140	2.260	2.100	2.300	181,500	393,750	2.1694	147.8	140.0	147.8	137.4	150.5	2,774	141.92	7.62%
2015-05-28	2.100	2.100	2.250	2.100	2.400	120,000	266,200	2.2183	137.4	137.4	147.2	137.4	157.0	1,834	145.12	-7.49%
2015-05-27	2.270	2.260	2.270	2.000	2.300	620,000	1,379,600	2.2252	148.5	147.8	148.5	130.8	150.5	9,477	145.57	7.58%
2015-05-26	2.110	2.110	2.200	2.050	2.210	380,000	810,000	2.1316	138.0	138.0	143.9	134.1	144.6	5,809	139.44	-3.21%
2015-05-22	2.180	2.180	2.190	2.000	2.450	2,300,000	4,855,000	2.1109	142.6	142.6	143.3	130.8	160.3	35,158	138.09	-0.91%
2015-05-21	2.200	2.200	2.400	2.100	2.560	600,000	1,405,200	2.3420	143.9	143.9	157.0	137.4	167.5	9,172	153.21	-4.35%
2015-05-20	2.300	2.200	2.560	2.190	2.320	320,000	716,400	2.2388	150.5	143.9	167.5	143.3	151.8	4,892	146.46	4.55%
2015-05-19	2.200	2.180	2.200	2.200	2.200	580,000	1,276,000	2.2000	143.9	142.6	143.9	143.9	143.9	8,866	143.92	0.00%
2015-05-18	2.200	2.100	2.200	2.200	2.300	320,000	710,000	2.2188	143.9	137.4	143.9	143.9	150.5	4,892	145.15	-4.35%
2015-05-15	2.300	2.260	2.430	2.250	2.300	220,000	498,600	2.2664	150.5	147.8	159.0	147.2	150.5	3,363	148.26	-4.17%
2015-05-14	2.400	2.300	2.450	2.200	2.400	4,460,000	10,541,400	2.3635	157.0	150.5	160.3	143.9	157.0	68,176	154.62	-0.83%
2015-05-13	2.420	2.420	2.570	2.400	2.420	240,000	576,200	2.4008	158.3	158.3	168.1	157.0	158.3	3,669	157.06	-2.81%
2015-05-12	2.490	2.490	2.540	2.460	2.500	360,000	896,400	2.4900	162.9	162.9	166.2	160.9	163.5	5,503	162.89	-3.86%
2015-05-11	2.590	2.500	2.590	2.350	2.650	3,240,000	8,353,600	2.5783	169.4	163.5	169.4	153.7	173.4	49,527	168.67	1.17%
2015-05-08	2.560	2.530	2.570	2.450	2.580	4,560,000	11,439,600	2.5087	167.5	165.5	168.1	160.3	168.8	69,705	164.11	2.40%
2015-05-07	2.500	2.410	2.500	2.400	2.600	6,540,000	16,507,600	2.5241	163.5	157.7	163.5	157.0	170.1	99,972	165.12	0.00%
2015-05-06	2.500	2.460	2.520	2.350	2.670	3,400,000	8,518,000	2.5053	163.5	160.9	164.9	153.7	174.7	51,973	163.89	-0.79%
2015-05-05	2.520	2.500	2.520	2.350	2.700	7,900,500	19,690,605	2.4923	164.9	163.5	164.9	153.7	176.6	120,768	163.04	-8.03%
2015-05-04	2.740	2.580	2.780	2.240	3.000	12,145,000	31,657,000	2.6066	179.2	168.8	181.9	146.5	196.3	185,651	170.52	28.64%
2015-04-30	2.130	2.140	2.150	2.000	2.200	22,500,000	46,849,600	2.0822	139.3	140.0	140.7	130.8	143.9	343,939	136.21