Guoen Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08121	2015-05-29			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.910	0.870	1.000	0.870	0.910	20,000	17,800	0.8900	0.910	0.870	1.000	0.870	0.910	20,000	0.8900	-2.15%
2026-02-02	0	0.930	0.920	1.000	0.930	1.140	182,600	188,238	1.0309	0.930	0.920	1.000	0.930	1.140	182,600	1.0309	1.09%
2026-01-30	0	0.920	0.870	1.000	0.900	0.920	80,000	73,200	0.9150	0.920	0.870	1.000	0.900	0.920	80,000	0.9150	2.22%
2026-01-29	0	0.900	0.860	0.990	0.850	0.950	322,620	292,027	0.9052	0.900	0.860	0.990	0.850	0.950	322,620	0.9052	4.65%
2026-01-28	0	0.860	0.830	1.140	0.810	0.860	20,000	16,700	0.8350	0.860	0.830	1.140	0.810	0.860	20,000	0.8350	0.00%
2026-01-27	0	0.860	0.810	-	-	-	0	0	-	0.860	0.810	-	-	-	0	-	0.00%
2026-01-26	0	0.860	0.810	-	-	-	100	78	0.7800	0.860	0.810	-	-	-	100	0.7800	0.00%
2026-01-23	0	0.860	0.810	-	-	-	2,450	1,911	0.7800	0.860	0.810	-	-	-	2,450	0.7800	0.00%
2026-01-22	0	0.860	0.810	-	-	-	0	0	-	0.860	0.810	-	-	-	0	-	0.00%
2026-01-21	0	0.860	0.810	1.000	-	-	0	0	-	0.860	0.810	1.000	-	-	0	-	0.00%
2026-01-20	0	0.860	0.810	-	-	-	0	0	-	0.860	0.810	-	-	-	0	-	0.00%
2026-01-19	0	0.860	0.850	0.980	-	-	0	0	-	0.860	0.850	0.980	-	-	0	-	0.00%
2026-01-16	0	0.860	0.850	-	0.860	0.860	10,000	8,600	0.8600	0.860	0.850	-	0.860	0.860	10,000	0.8600	-1.15%
2026-01-15	0	0.870	0.860	1.140	0.870	0.870	10,000	8,700	0.8700	0.870	0.860	1.140	0.870	0.870	10,000	0.8700	1.16%
2026-01-14	0	0.860	0.830	0.970	0.830	0.860	21,150	17,812	0.8422	0.860	0.830	0.970	0.830	0.860	21,150	0.8422	0.00%
2026-01-13	0	0.860	0.840	0.970	0.790	0.860	32,000	26,460	0.8269	0.860	0.840	0.970	0.790	0.860	32,000	0.8269	0.00%
2026-01-09	0	0.860	0.770	1.120	-	-	0	0	-	0.860	0.770	1.120	-	-	0	-	0.00%
2026-01-08	0	0.860	0.790	1.120	-	-	0	0	-	0.860	0.790	1.120	-	-	0	-	0.00%
2026-01-07	0	0.860	0.790	0.970	-	-	0	0	-	0.860	0.790	0.970	-	-	0	-	0.00%
2026-01-06	0	0.860	0.770	0.890	0.860	0.870	20,000	17,300	0.8650	0.860	0.770	0.890	0.860	0.870	20,000	0.8650	13.16%
2026-01-05	0	0.760	0.750	0.850	0.750	0.750	30,100	23,776	0.7899	0.760	0.750	0.850	0.750	0.750	30,100	0.7899	-10.59%
2025-12-31	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2025-12-30	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2025-12-29	0	0.850	0.820	0.870	-	-	250	195	0.7800	0.850	0.820	0.870	-	-	250	0.7800	0.00%
2025-12-24	0	0.850	0.750	0.870	0.810	0.850	39,000	30,750	0.7885	0.850	0.750	0.870	0.810	0.850	39,000	0.7885	0.00%
2025-12-23	0	0.850	0.750	0.850	0.720	0.850	140,000	106,600	0.7614	0.850	0.750	0.850	0.720	0.850	140,000	0.7614	0.00%
2025-12-22	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2025-12-19	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2025-12-18	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2025-12-17	0	0.850	0.760	0.870	-	-	0	0	-	0.850	0.760	0.870	-	-	0	-	0.00%
2025-12-16	0	0.850	0.710	0.850	-	-	0	0	-	0.850	0.710	0.850	-	-	0	-	0.00%
2025-12-15	0	0.850	0.760	0.850	-	-	0	0	-	0.850	0.760	0.850	-	-	0	-	0.00%
2025-12-12	0	0.850	0.760	0.870	0.850	0.850	10,000	8,500	0.8500	0.850	0.760	0.870	0.850	0.850	10,000	0.8500	0.00%
2025-12-11	0	0.850	0.740	0.850	-	-	0	0	-	0.850	0.740	0.850	-	-	0	-	0.00%
2025-12-10	0	0.850	0.770	0.860	0.850	0.850	60,000	51,500	0.8583	0.850	0.770	0.860	0.850	0.850	60,000	0.8583	10.39%
2025-12-09	0	0.770	0.710	0.850	-	-	110,000	92,400	0.8400	0.770	0.710	0.850	-	-	110,000	0.8400	0.00%
2025-12-08	0	0.770	0.710	0.770	-	-	0	0	-	0.770	0.710	0.770	-	-	0	-	0.00%
2025-12-05	0	0.770	0.710	0.850	-	-	0	0	-	0.770	0.710	0.850	-	-	0	-	0.00%
2025-12-04	0	0.770	0.710	0.850	-	-	50	34	0.6800	0.770	0.710	0.850	-	-	50	0.6800	0.00%
2025-12-03	0	0.770	0.710	0.850	-	-	0	0	-	0.770	0.710	0.850	-	-	0	-	0.00%
2025-12-02	0	0.770	0.710	0.770	-	-	1,050	754	0.7181	0.770	0.710	0.770	-	-	1,050	0.7181	0.00%
2025-12-01	0	0.770	0.710	0.850	-	-	0	0	-	0.770	0.710	0.850	-	-	0	-	0.00%
2025-11-28	0	0.770	0.710	0.850	-	-	0	0	-	0.770	0.710	0.850	-	-	0	-	0.00%
2025-11-27	0	0.770	0.710	0.850	-	-	0	0	-	0.770	0.710	0.850	-	-	0	-	0.00%
2025-11-26	0	0.770	0.710	0.780	0.770	0.770	10,000	7,700	0.7700	0.770	0.710	0.780	0.770	0.770	10,000	0.7700	-1.28%
2025-11-25	0	0.780	0.700	0.800	-	-	0	0	-	0.780	0.700	0.800	-	-	0	-	0.00%
2025-11-24	0	0.780	0.680	0.800	-	-	0	0	-	0.780	0.680	0.800	-	-	0	-	0.00%
2025-11-21	0	0.780	0.680	0.790	0.720	0.780	40,000	30,000	0.7500	0.780	0.680	0.790	0.720	0.780	40,000	0.7500	2.63%
2025-11-20	0	0.760	0.680	0.780	0.760	0.760	20,050	15,232	0.7597	0.760	0.680	0.780	0.760	0.760	20,050	0.7597	8.57%
2025-11-19	0	0.700	0.670	0.810	0.700	0.700	10,000	7,000	0.7000	0.700	0.670	0.810	0.700	0.700	10,000	0.7000	-7.89%
2025-11-18	0	0.760	0.690	0.800	-	-	0	0	-	0.760	0.690	0.800	-	-	0	-	0.00%
2025-11-17	0	0.760	0.710	0.780	0.700	0.760	121,050	87,315	0.7213	0.760	0.710	0.780	0.700	0.760	121,050	0.7213	5.56%
2025-11-14	0	0.720	0.670	0.750	0.720	0.820	60,000	46,200	0.7700	0.720	0.670	0.750	0.720	0.820	60,000	0.7700	-2.70%
2025-11-13	0	0.740	0.690	0.820	-	-	0	0	-	0.740	0.690	0.820	-	-	0	-	0.00%
2025-11-12	0	0.740	0.670	0.770	-	-	500	320	0.6400	0.740	0.670	0.770	-	-	500	0.6400	0.00%
2025-11-11	0	0.740	0.650	0.770	-	-	0	0	-	0.740	0.650	0.770	-	-	0	-	-8.64%
2025-11-07	0	0.810	0.740	0.850	-	-	0	0	-	0.810	0.740	0.850	-	-	0	-	0.00%
2025-11-06	0	0.810	0.740	0.840	-	-	0	0	-	0.810	0.740	0.840	-	-	0	-	0.00%
2025-11-05	0	0.810	0.740	0.810	-	-	0	0	-	0.810	0.740	0.810	-	-	0	-	-2.41%
2025-11-04	0	0.830	0.730	0.830	-	-	0	0	-	0.830	0.730	0.830	-	-	0	-	0.00%
2025-11-03	0	0.830	0.730	0.830	-	-	100	72	0.7200	0.830	0.730	0.830	-	-	100	0.7200	0.00%
2025-10-31	0	0.830	0.730	0.830	-	-	0	0	-	0.830	0.730	0.830	-	-	0	-	0.00%
2025-10-30	0	0.830	0.730	0.830	0.830	0.830	10,000	8,300	0.8300	0.830	0.730	0.830	0.830	0.830	10,000	0.8300	10.67%
2025-10-28	0	0.750	0.680	0.800	0.750	0.750	10,000	7,500	0.7500	0.750	0.680	0.800	0.750	0.750	10,000	0.7500	1.35%
2025-10-27	0	0.740	0.670	0.770	0.740	0.740	10,100	7,463	0.7389	0.740	0.670	0.770	0.740	0.740	10,100	0.7389	0.00%
2025-10-24	0	0.740	0.690	0.770	-	-	0	0	-	0.740	0.690	0.770	-	-	0	-	0.00%
2025-10-23	0	0.740	0.740	0.760	0.730	0.740	40,000	29,400	0.7350	0.740	0.740	0.760	0.730	0.740	40,000	0.7350	2.78%
2025-10-22	0	0.720	0.670	0.740	-	-	0	0	-	0.720	0.670	0.740	-	-	0	-	0.00%
2025-10-21	0	0.720	0.660	0.750	-	-	0	0	-	0.720	0.660	0.750	-	-	0	-	0.00%
2025-10-20	0	0.720	0.710	0.750	0.720	0.750	70,050	51,235	0.7314	0.720	0.710	0.750	0.720	0.750	70,050	0.7314	-4.00%
2025-10-17	0	0.750	0.720	0.770	0.690	0.800	125,600	91,988	0.7324	0.750	0.720	0.770	0.690	0.800	125,600	0.7324	-10.71%
2025-10-16	0	0.840	0.790	0.910	-	-	1,000	430	0.4300	0.840	0.790	0.910	-	-	1,000	0.4300	0.00%
2025-10-15	0	0.840	0.830	0.950	0.840	0.840	30,000	25,200	0.8400	0.840	0.830	0.950	0.840	0.840	30,000	0.8400	0.00%
2025-10-14	0	0.840	0.730	0.880	0.840	0.840	10,100	8,480	0.8396	0.840	0.730	0.880	0.840	0.840	10,100	0.8396	2.44%
2025-10-13	0	0.820	0.800	0.860	0.820	0.840	30,150	25,011	0.8296	0.820	0.800	0.860	0.820	0.840	30,150	0.8296	-1.20%
2025-10-10	0	0.830	0.820	0.870	0.800	0.910	211,200	179,448	0.8497	0.830	0.820	0.870	0.800	0.910	211,200	0.8497	-11.70%
2025-10-09	0	0.940	0.900	0.960	0.940	0.960	20,000	19,000	0.9500	0.940	0.900	0.960	0.940	0.960	20,000	0.9500	2.17%
2025-10-08	0	0.920	0.900	1.000	0.890	0.920	70,500	64,230	0.9111	0.920	0.900	1.000	0.890	0.920	70,500	0.9111	-14.02%
2025-10-06	0	1.070	0.910	1.070	0.890	1.070	40,000	37,800	0.9450	1.070	0.910	1.070	0.890	1.070	40,000	0.9450	15.05%
2025-10-03	0	0.930	-	1.050	0.930	0.930	20,000	18,700	0.9350	0.930	-	1.050	0.930	0.930	20,000	0.9350	0.00%
2025-10-02	0	0.930	-	0.930	-	-	0	0	-	0.930	-	0.930	-	-	0	-	0.00%
2025-09-30	0	0.930	-	0.930	-	-	600	508	0.8467	0.930	-	0.930	-	-	600	0.8467	0.00%
2025-09-29	0	0.930	0.840	0.930	0.930	0.930	10,500	9,740	0.9276	0.930	0.840	0.930	0.930	0.930	10,500	0.9276	5.68%
2025-09-26	0	0.880	0.790	0.880	-	-	0	0	-	0.880	0.790	0.880	-	-	0	-	0.00%
2025-09-25	0	0.880	0.750	0.930	-	-	0	0	-	0.880	0.750	0.930	-	-	0	-	0.00%
2025-09-24	0	0.880	0.780	0.880	-	-	0	0	-	0.880	0.780	0.880	-	-	0	-	-3.30%
2025-09-23	0	0.910	0.840	0.910	0.820	0.910	100,500	86,355	0.8593	0.910	0.840	0.910	0.820	0.910	100,500	0.8593	0.00%
2025-09-22	0	0.910	0.740	0.910	-	-	0	0	-	0.910	0.740	0.910	-	-	0	-	-1.09%
2025-09-19	0	0.920	0.810	1.020	-	-	50	38	0.7600	0.920	0.810	1.020	-	-	50	0.7600	0.00%
2025-09-18	0	0.920	0.870	1.070	0.920	0.970	519,720	488,194	0.9393	0.920	0.870	1.070	0.920	0.970	519,720	0.9393	6.98%
2025-09-17	0	0.860	0.860	0.940	0.850	0.850	17,850	14,937	0.8368	0.860	0.860	0.940	0.850	0.850	17,850	0.8368	-3.37%
2025-09-16	0	0.890	0.820	0.950	-	-	0	0	-	0.890	0.820	0.950	-	-	0	-	0.00%
2025-09-15	0	0.890	0.890	0.930	0.890	0.930	30,100	27,381	0.9097	0.890	0.890	0.930	0.890	0.930	30,100	0.9097	-5.32%
2025-09-12	0	0.940	0.860	0.950	0.850	0.940	50,000	45,300	0.9060	0.940	0.860	0.950	0.850	0.940	50,000	0.9060	8.05%
2025-09-11	0	0.870	0.800	0.970	-	-	100	82	0.8200	0.870	0.800	0.970	-	-	100	0.8200	0.00%
2025-09-10	0	0.870	0.870	0.960	0.850	0.900	120,000	104,200	0.8683	0.870	0.870	0.960	0.850	0.900	120,000	0.8683	-8.42%
2025-09-09	0	0.950	0.860	1.000	0.930	0.950	60,600	57,392	0.9471	0.950	0.860	1.000	0.930	0.950	60,600	0.9471	7.95%
2025-09-08	0	0.880	0.830	0.930	0.880	0.920	72,000	64,700	0.8986	0.880	0.830	0.930	0.880	0.920	72,000	0.8986	1.15%
2025-09-05	0	0.870	0.800	0.880	0.870	0.890	140,000	124,400	0.8886	0.870	0.800	0.880	0.870	0.890	140,000	0.8886	1.16%
2025-09-04	0	0.860	0.800	0.880	0.850	0.860	60,000	51,500	0.8583	0.860	0.800	0.880	0.850	0.860	60,000	0.8583	0.00%
2025-09-03	0	0.860	0.800	0.900	0.860	0.860	20,000	17,200	0.8600	0.860	0.800	0.900	0.860	0.860	20,000	0.8600	0.00%
2025-09-02	0	0.860	0.840	0.860	0.860	0.860	10,000	8,600	0.8600	0.860	0.840	0.860	0.860	0.860	10,000	0.8600	-4.44%
2025-09-01	0	0.900	0.870	0.900	0.870	0.900	20,050	17,742	0.8849	0.900	0.870	0.900	0.870	0.900	20,050	0.8849	-2.17%
2025-08-29	0	0.920	0.860	0.950	0.850	0.920	156,644	136,948	0.8743	0.920	0.860	0.950	0.850	0.920	156,644	0.8743	4.55%
2025-08-28	0	0.880	0.870	0.960	0.850	0.880	40,000	34,700	0.8675	0.880	0.870	0.960	0.850	0.880	40,000	0.8675	-2.22%
2025-08-27	0	0.900	0.860	0.900	0.850	0.900	51,050	44,248	0.8668	0.900	0.860	0.900	0.850	0.900	51,050	0.8668	-7.22%
2025-08-26	0	0.970	0.900	0.970	0.970	0.980	23,200	22,284	0.9605	0.970	0.900	0.970	0.970	0.980	23,200	0.9605	-3.00%
2025-08-25	0	1.000	0.970	1.050	1.000	1.090	524,450	547,025	1.0430	1.000	0.970	1.050	1.000	1.090	524,450	1.0430	14.94%
2025-08-22	0	0.870	0.870	0.910	0.780	1.150	1,837,210	1,701,601	0.9262	0.870	0.870	0.910	0.780	1.150	1,837,210	0.9262	27.94%
2025-08-21	0	0.680	0.650	0.690	0.680	0.680	10,000	6,800	0.6800	0.680	0.650	0.690	0.680	0.680	10,000	0.6800	0.00%
2025-08-20	0	0.680	0.680	0.690	0.680	0.680	20,000	13,600	0.6800	0.680	0.680	0.690	0.680	0.680	20,000	0.6800	0.00%
2025-08-19	0	0.680	0.680	0.690	-	-	0	0	-	0.680	0.680	0.690	-	-	0	-	0.00%
2025-08-18	0	0.680	0.650	0.690	-	-	0	0	-	0.680	0.650	0.690	-	-	0	-	0.00%
2025-08-15	0	0.680	0.650	0.690	-	-	1,100	693	0.6300	0.680	0.650	0.690	-	-	1,100	0.6300	0.00%
2025-08-14	0	0.680	0.650	0.690	0.680	0.680	20,000	13,600	0.6800	0.680	0.650	0.690	0.680	0.680	20,000	0.6800	1.49%
2025-08-13	0	0.670	0.650	0.680	-	-	500	305	0.6100	0.670	0.650	0.680	-	-	500	0.6100	0.00%
2025-08-12	0	0.670	0.650	0.680	0.670	0.670	10,100	6,762	0.6695	0.670	0.650	0.680	0.670	0.670	10,100	0.6695	0.00%
2025-08-11	0	0.670	0.650	0.690	-	-	0	0	-	0.670	0.650	0.690	-	-	0	-	0.00%
2025-08-08	0	0.670	0.650	0.690	-	-	0	0	-	0.670	0.650	0.690	-	-	0	-	0.00%
2025-08-07	0	0.670	0.650	0.690	0.650	0.670	22,900	14,998	0.6549	0.670	0.650	0.690	0.650	0.670	22,900	0.6549	3.08%
2025-08-06	0	0.650	0.650	0.690	-	-	0	0	-	0.650	0.650	0.690	-	-	0	-	0.00%
2025-08-05	0	0.650	0.650	0.690	-	-	100	60	0.6000	0.650	0.650	0.690	-	-	100	0.6000	0.00%
2025-08-04	0	0.650	0.650	0.690	-	-	300	180	0.6000	0.650	0.650	0.690	-	-	300	0.6000	0.00%
2025-08-01	0	0.650	0.650	0.690	-	-	0	0	-	0.650	0.650	0.690	-	-	0	-	0.00%
2025-07-31	0	0.650	0.640	0.690	0.650	0.650	39,000	24,900	0.6385	0.650	0.640	0.690	0.650	0.650	39,000	0.6385	0.00%
2025-07-30	0	0.650	0.650	0.690	0.650	0.650	10,050	6,530	0.6498	0.650	0.650	0.690	0.650	0.650	10,050	0.6498	0.00%
2025-07-29	0	0.650	0.650	0.690	0.650	0.650	10,350	6,710	0.6483	0.650	0.650	0.690	0.650	0.650	10,350	0.6483	-2.99%
2025-07-28	0	0.670	0.650	0.690	-	-	0	0	-	0.670	0.650	0.690	-	-	0	-	0.00%
2025-07-25	0	0.670	0.660	0.690	-	-	0	0	-	0.670	0.660	0.690	-	-	0	-	0.00%
2025-07-24	0	0.670	0.660	0.670	-	-	0	0	-	0.670	0.660	0.670	-	-	0	-	0.00%
2025-07-23	0	0.670	0.660	0.670	-	-	0	0	-	0.670	0.660	0.670	-	-	0	-	0.00%
2025-07-22	0	0.670	0.650	0.690	-	-	40,450	27,075	0.6693	0.670	0.650	0.690	-	-	40,450	0.6693	0.00%
2025-07-21	0	0.670	0.670	0.690	0.650	0.700	130,350	87,511	0.6714	0.670	0.670	0.690	0.650	0.700	130,350	0.6714	-1.47%
2025-07-18	0	0.680	0.630	0.690	-	-	0	0	-	0.680	0.630	0.690	-	-	0	-	0.00%
2025-07-17	0	0.680	0.640	0.690	0.680	0.680	50,000	34,000	0.6800	0.680	0.640	0.690	0.680	0.680	50,000	0.6800	6.25%
2025-07-16	0	0.640	0.630	0.660	0.630	0.660	281,000	182,300	0.6488	0.640	0.630	0.660	0.630	0.660	281,000	0.6488	1.59%
2025-07-15	0	0.630	0.630	0.680	0.600	0.610	30,400	18,440	0.6066	0.630	0.630	0.680	0.600	0.610	30,400	0.6066	-1.56%
2025-07-14	0	0.640	0.640	0.680	0.630	0.670	30,000	19,500	0.6500	0.640	0.640	0.680	0.630	0.670	30,000	0.6500	-5.88%
2025-07-11	0	0.680	0.670	0.720	-	-	700	448	0.6400	0.680	0.670	0.720	-	-	700	0.6400	0.00%
2025-07-10	0	0.680	0.670	0.720	-	-	0	0	-	0.680	0.670	0.720	-	-	0	-	0.00%
2025-07-09	0	0.680	0.670	0.720	-	-	0	0	-	0.680	0.670	0.720	-	-	0	-	0.00%
2025-07-08	0	0.680	0.650	0.720	0.680	0.680	11,100	7,515	0.6770	0.680	0.650	0.720	0.680	0.680	11,100	0.6770	0.00%
2025-07-07	0	0.680	0.680	0.720	-	-	0	0	-	0.680	0.680	0.720	-	-	0	-	0.00%
2025-07-04	0	0.680	0.680	0.720	-	-	0	0	-	0.680	0.680	0.720	-	-	0	-	0.00%
2025-07-03	0	0.680	0.650	0.730	0.680	0.680	10,000	6,800	0.6800	0.680	0.650	0.730	0.680	0.680	10,000	0.6800	-4.23%
2025-07-02	0	0.710	0.680	0.730	-	-	150	99	0.6600	0.710	0.680	0.730	-	-	150	0.6600	0.00%
2025-06-30	0	0.710	0.680	0.720	0.690	0.710	20,100	14,064	0.6997	0.710	0.680	0.720	0.690	0.710	20,100	0.6997	2.90%
2025-06-27	0	0.690	0.670	0.700	0.690	0.720	30,000	21,300	0.7100	0.690	0.670	0.700	0.690	0.720	30,000	0.7100	-1.43%
2025-06-26	0	0.700	0.680	0.730	0.700	0.700	30,400	21,244	0.6988	0.700	0.680	0.730	0.700	0.700	30,400	0.6988	0.00%
2025-06-25	0	0.700	0.650	0.750	0.700	0.700	11,000	7,661	0.6965	0.700	0.650	0.750	0.700	0.700	11,000	0.6965	-4.11%
2025-06-24	0	0.730	0.700	0.750	-	-	250	168	0.6720	0.730	0.700	0.750	-	-	250	0.6720	0.00%
2025-06-23	0	0.730	0.700	0.750	-	-	0	0	-	0.730	0.700	0.750	-	-	0	-	0.00%
2025-06-20	0	0.730	0.700	0.750	-	-	0	0	-	0.730	0.700	0.750	-	-	0	-	0.00%
2025-06-19	0	0.730	0.700	0.760	-	-	0	0	-	0.730	0.700	0.760	-	-	0	-	0.00%
2025-06-18	0	0.730	0.710	0.730	-	-	0	0	-	0.730	0.710	0.730	-	-	0	-	-2.67%
2025-06-17	0	0.750	0.710	0.760	0.710	0.800	710,000	531,300	0.7483	0.750	0.710	0.760	0.710	0.800	710,000	0.7483	7.14%
2025-06-16	0	0.700	0.710	0.760	0.700	0.700	20,000	14,000	0.7000	0.700	0.710	0.760	0.700	0.700	20,000	0.7000	0.00%
2025-06-13	0	0.700	0.700	0.760	-	-	200	130	0.6500	0.700	0.700	0.760	-	-	200	0.6500	0.00%
2025-06-12	0	0.700	0.700	0.760	-	-	100	65	0.6500	0.700	0.700	0.760	-	-	100	0.6500	0.00%
2025-06-11	0	0.700	0.690	0.760	0.700	0.760	120,000	85,700	0.7142	0.700	0.690	0.760	0.700	0.760	120,000	0.7142	-2.78%
2025-06-10	0	0.720	0.650	0.740	-	-	300	180	0.6000	0.720	0.650	0.740	-	-	300	0.6000	0.00%
2025-06-09	0	0.720	0.640	0.740	-	-	250	150	0.6000	0.720	0.640	0.740	-	-	250	0.6000	0.00%
2025-06-06	0	0.720	0.720	0.740	-	-	0	0	-	0.720	0.720	0.740	-	-	0	-	0.00%
2025-06-05	0	0.720	0.640	0.740	-	-	0	0	-	0.720	0.640	0.740	-	-	0	-	0.00%
2025-06-04	0	0.720	0.640	0.740	0.720	0.720	10,000	7,200	0.7200	0.720	0.640	0.740	0.720	0.720	10,000	0.7200	1.41%
2025-06-03	0	0.710	0.640	0.720	-	-	100	66	0.6600	0.710	0.640	0.720	-	-	100	0.6600	0.00%
2025-06-02	0	0.710	0.600	0.830	-	-	0	0	-	0.710	0.600	0.830	-	-	0	-	0.00%
2025-05-30	0	0.710	0.640	0.720	-	-	0	0	-	0.710	0.640	0.720	-	-	0	-	0.00%
2025-05-29	0	0.710	0.640	0.720	-	-	200	124	0.6200	0.710	0.640	0.720	-	-	200	0.6200	0.00%
2025-05-28	0	0.710	0.640	0.720	0.710	0.710	10,000	7,100	0.7100	0.710	0.640	0.720	0.710	0.710	10,000	0.7100	1.43%
2025-05-27	0	0.700	0.620	0.700	0.650	0.850	230,000	190,800	0.8296	0.700	0.620	0.700	0.650	0.850	230,000	0.8296	16.67%
2025-05-26	0	0.600	0.590	0.650	-	-	0	0	-	0.600	0.590	0.650	-	-	0	-	0.00%
2025-05-23	0	0.600	0.590	0.650	-	-	50	27	0.5400	0.600	0.590	0.650	-	-	50	0.5400	0.00%
2025-05-22	0	0.600	0.580	0.650	-	-	0	0	-	0.600	0.580	0.650	-	-	0	-	0.00%
2025-05-21	0	0.600	0.580	0.650	0.600	0.600	30,000	18,000	0.6000	0.600	0.580	0.650	0.600	0.600	30,000	0.6000	0.00%
2025-05-20	0	0.600	0.580	0.650	-	-	600	330	0.5500	0.600	0.580	0.650	-	-	600	0.5500	0.00%
2025-05-19	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2025-05-16	0	0.600	0.580	0.650	-	-	0	0	-	0.600	0.580	0.650	-	-	0	-	0.00%
2025-05-15	0	0.600	0.590	0.650	0.600	0.600	10,250	6,137	0.5987	0.600	0.590	0.650	0.600	0.600	10,250	0.5987	0.00%
2025-05-14	0	0.600	0.580	0.650	-	-	0	0	-	0.600	0.580	0.650	-	-	0	-	0.00%
2025-05-13	0	0.600	0.580	0.640	-	-	50	27	0.5400	0.600	0.580	0.640	-	-	50	0.5400	0.00%
2025-05-12	0	0.600	0.580	0.650	-	-	0	0	-	0.600	0.580	0.650	-	-	0	-	0.00%
2025-05-09	0	0.600	0.580	0.650	-	-	200	108	0.5400	0.600	0.580	0.650	-	-	200	0.5400	0.00%
2025-05-08	0	0.600	0.580	0.650	-	-	0	0	-	0.600	0.580	0.650	-	-	0	-	0.00%
2025-05-07	0	0.600	0.580	0.650	-	-	0	0	-	0.600	0.580	0.650	-	-	0	-	0.00%
2025-05-06	0	0.600	0.600	0.650	-	-	150	85	0.5667	0.600	0.600	0.650	-	-	150	0.5667	0.00%
2025-05-02	0	0.600	0.580	0.660	0.600	0.600	12,550	7,402	0.5898	0.600	0.580	0.660	0.600	0.600	12,550	0.5898	0.00%
2025-04-30	0	0.600	0.580	0.640	0.600	0.600	20,000	12,000	0.6000	0.600	0.580	0.640	0.600	0.600	20,000	0.6000	-3.23%
2025-04-29	0	0.620	0.610	0.680	0.620	0.630	40,050	25,029	0.6249	0.620	0.610	0.680	0.620	0.630	40,050	0.6249	-4.62%
2025-04-28	0	0.650	0.630	0.750	0.640	0.640	10,000	6,400	0.6400	0.650	0.630	0.750	0.640	0.640	10,000	0.6400	0.00%
2025-04-25	0	0.650	0.620	0.750	0.650	0.650	20,150	13,090	0.6496	0.650	0.620	0.750	0.650	0.650	20,150	0.6496	0.00%
2025-04-24	0	0.650	0.650	0.750	-	-	0	0	-	0.650	0.650	0.750	-	-	0	-	0.00%
2025-04-23	0	0.650	0.650	0.750	-	-	100	60	0.6000	0.650	0.650	0.750	-	-	100	0.6000	0.00%
2025-04-22	0	0.650	0.650	0.750	-	-	0	0	-	0.650	0.650	0.750	-	-	0	-	0.00%
2025-04-17	0	0.650	0.640	0.690	-	-	850	518	0.6094	0.650	0.640	0.690	-	-	850	0.6094	0.00%
2025-04-16	0	0.650	0.620	0.690	0.650	0.650	10,000	6,500	0.6500	0.650	0.620	0.690	0.650	0.650	10,000	0.6500	-5.80%
2025-04-15	0	0.690	0.690	0.710	-	-	0	0	-	0.690	0.690	0.710	-	-	0	-	0.00%
2025-04-14	0	0.690	0.650	0.710	-	-	0	0	-	0.690	0.650	0.710	-	-	0	-	0.00%
2025-04-11	0	0.690	0.680	0.700	0.690	0.690	10,000	6,900	0.6900	0.690	0.680	0.700	0.690	0.690	10,000	0.6900	1.47%
2025-04-10	0	0.680	0.680	0.710	-	-	0	0	-	0.680	0.680	0.710	-	-	0	-	0.00%
2025-04-09	0	0.680	0.650	0.710	-	-	0	0	-	0.680	0.650	0.710	-	-	0	-	0.00%
2025-04-08	0	0.680	0.650	0.710	-	-	0	0	-	0.680	0.650	0.710	-	-	0	-	0.00%
2025-04-07	0	0.680	0.650	0.710	0.680	0.680	10,000	6,800	0.6800	0.680	0.650	0.710	0.680	0.680	10,000	0.6800	-2.86%
2025-04-03	0	0.700	0.680	0.730	0.700	0.710	30,000	21,100	0.7033	0.700	0.680	0.730	0.700	0.710	30,000	0.7033	-6.67%
2025-04-02	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2025-04-01	0	0.750	0.700	0.750	-	-	500	340	0.6800	0.750	0.700	0.750	-	-	500	0.6800	0.00%
2025-03-31	0	0.750	0.700	0.760	-	-	0	0	-	0.750	0.700	0.760	-	-	0	-	0.00%
2025-03-28	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2025-03-27	0	0.750	0.700	0.760	-	-	50	33	0.6600	0.750	0.700	0.760	-	-	50	0.6600	0.00%
2025-03-26	0	0.750	0.700	0.760	-	-	0	0	-	0.750	0.700	0.760	-	-	0	-	0.00%
2025-03-25	0	0.750	0.700	0.760	-	-	0	0	-	0.750	0.700	0.760	-	-	0	-	0.00%
2025-03-24	0	0.750	0.710	0.760	-	-	200	139	0.6950	0.750	0.710	0.760	-	-	200	0.6950	0.00%
2025-03-21	0	0.750	0.710	0.770	-	-	200	140	0.7000	0.750	0.710	0.770	-	-	200	0.7000	0.00%
2025-03-20	0	0.750	0.720	0.760	0.710	0.710	15,950	11,153	0.6992	0.750	0.720	0.760	0.710	0.710	15,950	0.6992	-2.60%
2025-03-19	0	0.770	0.710	0.770	-	-	0	0	-	0.770	0.710	0.770	-	-	0	-	0.00%
2025-03-18	0	0.770	0.710	0.770	-	-	0	0	-	0.770	0.710	0.770	-	-	0	-	0.00%
2025-03-17	0	0.770	0.710	0.770	-	-	500	340	0.6800	0.770	0.710	0.770	-	-	500	0.6800	0.00%
2025-03-14	0	0.770	0.720	0.770	-	-	0	0	-	0.770	0.720	0.770	-	-	0	-	0.00%
2025-03-13	0	0.770	0.720	0.770	-	-	0	0	-	0.770	0.720	0.770	-	-	0	-	0.00%
2025-03-12	0	0.770	0.710	0.780	-	-	500	345	0.6900	0.770	0.710	0.780	-	-	500	0.6900	0.00%
2025-03-11	0	0.770	0.730	0.780	-	-	0	0	-	0.770	0.730	0.780	-	-	0	-	0.00%
2025-03-10	0	0.770	0.720	0.780	-	-	800	552	0.6900	0.770	0.720	0.780	-	-	800	0.6900	0.00%
2025-03-07	0	0.770	0.720	0.780	-	-	0	0	-	0.770	0.720	0.780	-	-	0	-	0.00%
2025-03-06	0	0.770	0.720	0.780	-	-	0	0	-	0.770	0.720	0.780	-	-	0	-	0.00%
2025-03-05	0	0.770	0.720	0.780	-	-	0	0	-	0.770	0.720	0.780	-	-	0	-	0.00%
2025-03-04	0	0.770	0.720	0.780	-	-	0	0	-	0.770	0.720	0.780	-	-	0	-	0.00%
2025-03-03	0	0.770	0.720	0.780	-	-	0	0	-	0.770	0.720	0.780	-	-	0	-	0.00%
2025-02-28	0	0.770	0.720	0.780	0.770	0.770	10,550	8,096	0.7674	0.770	0.720	0.780	0.770	0.770	10,550	0.7674	0.00%
2025-02-27	0	0.770	0.720	0.770	-	-	100	72	0.7200	0.770	0.720	0.770	-	-	100	0.7200	0.00%
2025-02-26	0	0.770	0.730	0.800	-	-	250	175	0.7000	0.770	0.730	0.800	-	-	250	0.7000	0.00%
2025-02-25	0	0.770	0.730	0.780	0.770	0.770	13,200	9,950	0.7538	0.770	0.730	0.780	0.770	0.770	13,200	0.7538	0.00%
2025-02-24	0	0.770	0.730	0.780	-	-	0	0	-	0.770	0.730	0.780	-	-	0	-	0.00%
2025-02-21	0	0.770	0.740	0.780	0.730	0.810	59,550	44,575	0.7485	0.770	0.740	0.780	0.730	0.810	59,550	0.7485	-4.94%
2025-02-20	0	0.810	0.750	0.840	-	-	0	0	-	0.810	0.750	0.840	-	-	0	-	0.00%
2025-02-19	0	0.810	0.730	0.810	0.810	0.810	20,000	16,200	0.8100	0.810	0.730	0.810	0.810	0.810	20,000	0.8100	-1.22%
2025-02-18	0	0.820	0.730	0.840	0.820	0.820	30,000	24,600	0.8200	0.820	0.730	0.840	0.820	0.820	30,000	0.8200	0.00%
2025-02-17	0	0.820	0.750	0.840	-	-	100	70	0.7000	0.820	0.750	0.840	-	-	100	0.7000	0.00%
2025-02-14	0	0.820	-	0.850	0.820	0.820	10,000	8,200	0.8200	0.820	-	0.850	0.820	0.820	10,000	0.8200	0.00%
2025-02-13	0	0.820	0.730	0.850	-	-	50	35	0.7000	0.820	0.730	0.850	-	-	50	0.7000	0.00%
2025-02-12	0	0.820	0.720	0.850	-	-	0	0	-	0.820	0.720	0.850	-	-	0	-	0.00%
2025-02-11	0	0.820	0.740	0.850	-	-	0	0	-	0.820	0.740	0.850	-	-	0	-	0.00%
2025-02-10	0	0.820	0.730	0.850	-	-	0	0	-	0.820	0.730	0.850	-	-	0	-	0.00%
2025-02-07	0	0.820	0.720	0.860	-	-	1,000	695	0.6950	0.820	0.720	0.860	-	-	1,000	0.6950	0.00%
2025-02-06	0	0.820	0.810	0.850	0.820	0.830	20,000	16,500	0.8250	0.820	0.810	0.850	0.820	0.830	20,000	0.8250	-2.38%
2025-02-05	0	0.840	0.760	0.840	0.840	0.840	10,000	8,400	0.8400	0.840	0.760	0.840	0.840	0.840	10,000	0.8400	0.00%
2025-02-04	0	0.840	0.770	0.840	-	-	100	82	0.8200	0.840	0.770	0.840	-	-	100	0.8200	-1.18%
2025-02-03	0	0.850	0.800	0.850	0.790	0.850	133,150	110,299	0.8284	0.850	0.800	0.850	0.790	0.850	133,150	0.8284	8.97%
2025-01-28	0	0.780	0.740	0.790	0.740	0.780	60,050	45,431	0.7566	0.780	0.740	0.790	0.740	0.780	60,050	0.7566	5.41%
2025-01-27	0	0.740	0.740	0.750	0.740	0.740	10,000	7,400	0.7400	0.740	0.740	0.750	0.740	0.740	10,000	0.7400	1.37%
2025-01-24	0	0.730	0.730	0.750	0.720	0.730	30,250	21,965	0.7261	0.730	0.730	0.750	0.720	0.730	30,250	0.7261	2.82%
2025-01-23	0	0.710	0.670	0.750	-	-	0	0	-	0.710	0.670	0.750	-	-	0	-	0.00%
2025-01-22	0	0.710	0.700	0.730	0.700	0.710	35,000	24,550	0.7014	0.710	0.700	0.730	0.700	0.710	35,000	0.7014	1.43%
2025-01-21	0	0.700	0.700	0.760	0.700	0.700	10,000	7,000	0.7000	0.700	0.700	0.760	0.700	0.700	10,000	0.7000	0.00%
2025-01-20	0	0.700	0.660	0.800	-	-	0	0	-	0.700	0.660	0.800	-	-	0	-	0.00%
2025-01-17	0	0.700	0.670	0.720	-	-	0	0	-	0.700	0.670	0.720	-	-	0	-	0.00%
2025-01-16	0	0.700	0.650	0.800	-	-	50	30	0.6000	0.700	0.650	0.800	-	-	50	0.6000	0.00%
2025-01-15	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
2025-01-14	0	0.700	0.700	0.710	0.700	0.700	10,000	7,000	0.7000	0.700	0.700	0.710	0.700	0.700	10,000	0.7000	2.94%
2025-01-13	0	0.680	0.650	0.750	-	-	0	0	-	0.680	0.650	0.750	-	-	0	-	0.00%
2025-01-10	0	0.680	0.650	-	-	-	0	0	-	0.680	0.650	-	-	-	0	-	0.00%
2025-01-09	0	0.680	0.650	0.910	-	-	0	0	-	0.680	0.650	0.910	-	-	0	-	0.00%
2025-01-08	0	0.680	0.650	0.710	-	-	0	0	-	0.680	0.650	0.710	-	-	0	-	0.00%
2025-01-07	0	0.680	0.670	0.720	0.680	0.680	750,000	510,000	0.6800	0.680	0.670	0.720	0.680	0.680	750,000	0.6800	-4.23%
2025-01-06	0	0.710	0.690	0.720	-	-	500	325	0.6500	0.710	0.690	0.720	-	-	500	0.6500	0.00%
2025-01-03	0	0.710	0.680	0.720	0.710	0.710	10,050	7,132	0.7097	0.710	0.680	0.720	0.710	0.710	10,050	0.7097	4.41%
2025-01-02	0	0.680	0.660	0.700	0.680	0.680	10,000	6,800	0.6800	0.680	0.660	0.700	0.680	0.680	10,000	0.6800	3.03%
2024-12-31	0	0.660	0.650	0.710	-	-	0	0	-	0.660	0.650	0.710	-	-	0	-	0.00%
2024-12-30	0	0.660	0.650	0.710	-	-	0	0	-	0.660	0.650	0.710	-	-	0	-	0.00%
2024-12-27	0	0.660	0.660	0.690	-	-	100	63	0.6300	0.660	0.660	0.690	-	-	100	0.6300	1.54%
2024-12-24	0	0.650	0.610	0.770	-	-	150	90	0.6000	0.650	0.610	0.770	-	-	150	0.6000	0.00%
2024-12-23	0	0.650	0.650	0.690	0.630	0.630	10,000	6,300	0.6300	0.650	0.650	0.690	0.630	0.630	10,000	0.6300	0.00%
2024-12-20	0	0.650	0.650	0.660	0.650	0.650	13,000	8,330	0.6408	0.650	0.650	0.660	0.650	0.650	13,000	0.6408	-4.41%
2024-12-19	0	0.680	0.650	0.710	-	-	0	0	-	0.680	0.650	0.710	-	-	0	-	0.00%
2024-12-18	0	0.680	0.680	0.710	-	-	0	0	-	0.680	0.680	0.710	-	-	0	-	0.00%
2024-12-17	0	0.680	0.670	0.680	0.680	0.680	10,000	6,800	0.6800	0.680	0.670	0.680	0.680	0.680	10,000	0.6800	-4.23%
2024-12-16	0	0.710	0.680	0.760	-	-	0	0	-	0.710	0.680	0.760	-	-	0	-	0.00%
2024-12-13	0	0.710	0.710	-	-	-	0	0	-	0.710	0.710	-	-	-	0	-	0.00%
2024-12-12	0	0.710	0.690	0.770	-	-	100	65	0.6500	0.710	0.690	0.770	-	-	100	0.6500	0.00%
2024-12-11	0	0.710	0.710	0.770	-	-	0	0	-	0.710	0.710	0.770	-	-	0	-	0.00%
2024-12-10	0	0.710	0.680	0.730	0.680	0.710	20,000	13,900	0.6950	0.710	0.680	0.730	0.680	0.710	20,000	0.6950	-1.39%
2024-12-09	0	0.720	0.720	0.770	-	-	50	33	0.6600	0.720	0.720	0.770	-	-	50	0.6600	0.00%
2024-12-06	0	0.720	0.700	0.780	-	-	0	0	-	0.720	0.700	0.780	-	-	0	-	0.00%
2024-12-05	0	0.720	0.700	0.770	-	-	0	0	-	0.720	0.700	0.770	-	-	0	-	0.00%
2024-12-04	0	0.720	0.720	0.770	-	-	2,000	1,340	0.6700	0.720	0.720	0.770	-	-	2,000	0.6700	0.00%
2024-12-03	0	0.720	0.710	0.770	-	-	1,100	743	0.6755	0.720	0.710	0.770	-	-	1,100	0.6755	0.00%
2024-12-02	0	0.720	0.700	0.770	-	-	0	0	-	0.720	0.700	0.770	-	-	0	-	0.00%
2024-11-29	0	0.720	0.700	0.750	0.720	0.720	15,000	10,550	0.7033	0.720	0.700	0.750	0.720	0.720	15,000	0.7033	0.00%
2024-11-28	0	0.720	0.720	0.770	-	-	0	0	-	0.720	0.720	0.770	-	-	0	-	0.00%
2024-11-27	0	0.720	0.720	0.770	-	-	50	33	0.6600	0.720	0.720	0.770	-	-	50	0.6600	0.00%
2024-11-26	0	0.720	0.720	0.770	-	-	0	0	-	0.720	0.720	0.770	-	-	0	-	0.00%
2024-11-25	0	0.720	0.700	0.770	0.720	0.720	10,000	7,200	0.7200	0.720	0.700	0.770	0.720	0.720	10,000	0.7200	-6.49%
2024-11-22	0	0.770	0.700	0.770	0.720	0.810	60,000	46,000	0.7667	0.770	0.700	0.770	0.720	0.810	60,000	0.7667	-3.75%
2024-11-21	0	0.800	0.800	0.860	-	-	0	0	-	0.800	0.800	0.860	-	-	0	-	1.27%
2024-11-20	0	0.790	0.780	0.860	-	-	0	0	-	0.790	0.780	0.860	-	-	0	-	0.00%
2024-11-19	0	0.790	0.780	0.860	-	-	0	0	-	0.790	0.780	0.860	-	-	0	-	0.00%
2024-11-18	0	0.790	0.780	0.820	0.780	0.820	60,100	47,975	0.7983	0.790	0.780	0.820	0.780	0.820	60,100	0.7983	-8.14%
2024-11-15	0	0.860	0.800	0.860	-	-	2,650	2,040	0.7698	0.860	0.800	0.860	-	-	2,650	0.7698	0.00%
2024-11-14	0	0.860	0.800	0.860	-	-	0	0	-	0.860	0.800	0.860	-	-	0	-	-1.15%
2024-11-13	0	0.870	0.800	0.870	0.870	0.870	20,000	17,400	0.8700	0.870	0.800	0.870	0.870	0.870	20,000	0.8700	6.10%
2024-11-12	0	0.820	0.800	0.860	0.820	0.820	20,000	16,400	0.8200	0.820	0.800	0.860	0.820	0.820	20,000	0.8200	0.00%
2024-11-11	0	0.820	0.800	0.860	0.820	0.830	30,000	24,800	0.8267	0.820	0.800	0.860	0.820	0.830	30,000	0.8267	-2.38%
2024-11-08	0	0.840	0.840	0.880	-	-	0	0	-	0.840	0.840	0.880	-	-	0	-	0.00%
2024-11-07	0	0.840	0.830	0.880	0.840	0.860	160,000	136,900	0.8556	0.840	0.830	0.880	0.840	0.860	160,000	0.8556	-4.55%
2024-11-06	0	0.880	0.830	0.890	-	-	250	202	0.8080	0.880	0.830	0.890	-	-	250	0.8080	0.00%
2024-11-05	0	0.880	0.830	0.890	0.820	0.880	42,500	35,725	0.8406	0.880	0.830	0.890	0.820	0.880	42,500	0.8406	0.00%
2024-11-04	0	0.880	0.860	0.880	0.870	0.900	90,000	79,100	0.8789	0.880	0.860	0.880	0.870	0.900	90,000	0.8789	2.33%
2024-11-01	0	0.860	0.810	0.930	-	-	0	0	-	0.860	0.810	0.930	-	-	0	-	0.00%
2024-10-31	0	0.860	0.860	0.900	-	-	300	248	0.8267	0.860	0.860	0.900	-	-	300	0.8267	0.00%
2024-10-30	0	0.860	0.830	0.890	0.810	0.860	510,000	435,600	0.8541	0.860	0.830	0.890	0.810	0.860	510,000	0.8541	2.38%
2024-10-29	0	0.840	0.820	0.900	0.830	0.840	20,000	16,700	0.8350	0.840	0.820	0.900	0.830	0.840	20,000	0.8350	-1.18%
2024-10-28	0	0.850	0.820	0.930	-	-	0	0	-	0.850	0.820	0.930	-	-	0	-	0.00%
2024-10-25	0	0.850	0.830	0.930	-	-	0	0	-	0.850	0.830	0.930	-	-	0	-	0.00%
2024-10-24	0	0.850	0.850	0.930	-	-	0	0	-	0.850	0.850	0.930	-	-	0	-	0.00%
2024-10-23	0	0.850	0.830	0.910	0.840	0.850	50,000	42,200	0.8440	0.850	0.830	0.910	0.840	0.850	50,000	0.8440	3.66%
2024-10-22	0	0.820	0.820	0.920	0.800	0.830	38,400	31,131	0.8107	0.820	0.820	0.920	0.800	0.830	38,400	0.8107	-5.75%
2024-10-21	0	0.870	0.800	0.950	-	-	0	0	-	0.870	0.800	0.950	-	-	0	-	0.00%
2024-10-18	0	0.870	0.840	0.940	-	-	0	0	-	0.870	0.840	0.940	-	-	0	-	0.00%
2024-10-17	0	0.870	0.820	0.930	0.870	0.900	100,400	88,016	0.8767	0.870	0.820	0.930	0.870	0.900	100,400	0.8767	-5.43%
2024-10-16	0	0.920	0.810	0.940	0.920	0.920	10,000	9,200	0.9200	0.920	0.810	0.940	0.920	0.920	10,000	0.9200	15.00%
2024-10-15	0	0.800	0.800	0.970	0.780	0.780	10,000	7,800	0.7800	0.800	0.800	0.970	0.780	0.780	10,000	0.7800	-14.89%
2024-10-14	0	0.940	0.800	0.970	-	-	0	0	-	0.940	0.800	0.970	-	-	0	-	0.00%
2024-10-10	0	0.940	0.800	0.970	-	-	0	0	-	0.940	0.800	0.970	-	-	0	-	0.00%
2024-10-09	0	0.940	0.930	0.990	-	-	150	133	0.8867	0.940	0.930	0.990	-	-	150	0.8867	0.00%
2024-10-08	0	0.940	0.940	0.990	0.930	0.980	50,000	47,100	0.9420	0.940	0.940	0.990	0.930	0.980	50,000	0.9420	-4.08%
2024-10-07	0	0.980	0.950	0.980	0.910	1.000	90,075	87,264	0.9688	0.980	0.950	0.980	0.910	1.000	90,075	0.9688	-2.00%
2024-10-04	0	1.000	0.940	1.000	0.970	1.010	1,144,560	1,139,575	0.9956	1.000	0.940	1.000	0.970	1.010	1,144,560	0.9956	6.38%
2024-10-03	0	0.940	0.800	0.990	0.940	0.940	10,000	9,400	0.9400	0.940	0.800	0.990	0.940	0.940	10,000	0.9400	0.00%
2024-10-02	0	0.940	0.940	1.000	0.880	1.010	355,000	344,135	0.9694	0.940	0.940	1.000	0.880	1.010	355,000	0.9694	10.59%
2024-09-30	0	0.850	0.800	0.860	0.850	0.850	20,650	17,005	0.8235	0.850	0.800	0.860	0.850	0.850	20,650	0.8235	0.00%
2024-09-27	0	0.850	0.820	0.850	0.760	0.860	1,542,100	1,284,817	0.8332	0.850	0.820	0.850	0.760	0.860	1,542,100	0.8332	6.25%
2024-09-26	0	0.800	0.730	0.800	0.650	0.800	650,700	450,973	0.6931	0.800	0.730	0.800	0.650	0.800	650,700	0.6931	5.26%
2024-09-25	0	0.760	0.700	0.780	0.630	0.800	770,300	555,795	0.7215	0.760	0.700	0.780	0.630	0.800	770,300	0.7215	13.43%
2024-09-24	0	0.670	0.650	0.670	0.600	0.970	1,363,150	1,027,494	0.7538	0.670	0.650	0.670	0.600	0.970	1,363,150	0.7538	-30.93%
2024-09-23	0	0.970	0.960	1.010	0.950	1.140	580,000	594,200	1.0245	0.970	0.960	1.010	0.950	1.140	580,000	1.0245	-14.91%
2024-09-20	0	1.140	1.140	1.190	1.000	1.550	360,000	407,300	1.1314	1.140	1.140	1.190	1.000	1.550	360,000	1.1314	-30.49%
2024-09-19	0	1.640	1.500	1.720	1.600	1.850	110,100	187,254	1.7008	1.640	1.500	1.720	1.600	1.850	110,100	1.7008	-11.35%
2024-09-17	0	1.850	1.750	1.890	1.850	1.950	30,000	56,600	1.8867	1.850	1.750	1.890	1.850	1.950	30,000	1.8867	-9.76%
2024-09-16	0	2.050	1.860	2.120	2.050	2.260	50,000	108,400	2.1680	2.050	1.860	2.120	2.050	2.260	50,000	2.1680	3.02%
2024-09-13	0	1.990	1.810	2.080	-	-	1,050	1,996	1.9010	1.990	1.810	2.080	-	-	1,050	1.9010	0.00%
2024-09-12	0	1.990	1.950	2.080	1.990	2.200	80,150	171,786	2.1433	1.990	1.950	2.080	1.990	2.200	80,150	2.1433	-7.44%
2024-09-11	0	2.150	1.860	-	1.950	2.150	90,200	182,761	2.0262	2.150	1.860	-	1.950	2.150	90,200	2.0262	7.50%
2024-09-10	0	2.000	1.830	2.000	1.800	2.010	206,600	399,606	1.9342	2.000	1.830	2.000	1.800	2.010	206,600	1.9342	5.26%
2024-09-09	0	1.900	1.840	1.950	1.840	2.150	283,100	550,431	1.9443	1.900	1.840	1.950	1.840	2.150	283,100	1.9443	-5.94%
2024-09-05	0	2.020	2.010	2.150	2.020	2.020	15,950	32,152	2.0158	2.020	2.010	2.150	2.020	2.020	15,950	2.0158	-9.01%
2024-09-04	0	2.220	2.140	2.300	2.140	2.450	98,650	216,813	2.1978	2.220	2.140	2.300	2.140	2.450	98,650	2.1978	-16.85%
2024-09-03	0	2.670	2.000	2.540	1.700	2.670	83,550	183,337	2.1943	2.670	2.000	2.540	1.700	2.670	83,550	2.1943	-1.11%
2024-09-02	0	2.700	2.010	2.720	2.700	2.730	57,350	155,349	2.7088	2.700	2.010	2.720	2.700	2.730	57,350	2.7088	-10.00%
2024-08-30	0	3.000	2.790	3.000	2.690	3.300	85,900	258,210	3.0059	3.000	2.790	3.000	2.690	3.300	85,900	3.0059	-6.83%
2024-08-29	0	3.220	2.510	3.250	3.220	3.240	31,300	100,209	3.2016	3.220	2.510	3.250	3.220	3.240	31,300	3.2016	7.69%
2024-08-28	0	2.990	2.700	-	2.750	2.990	68,500	191,435	2.7947	2.990	2.700	-	2.750	2.990	68,500	2.7947	3.10%
2024-08-27	0	2.900	2.750	-	2.750	2.900	20,000	56,500	2.8250	2.900	2.750	-	2.750	2.900	20,000	2.8250	0.00%
2024-08-26	0	2.900	2.750	-	-	-	0	0	-	2.900	2.750	-	-	-	0	-	0.00%
2024-08-23	0	2.900	-	2.900	2.900	2.960	40,000	117,200	2.9300	2.900	-	2.900	2.900	2.960	40,000	2.9300	-1.69%
2024-08-22	0	2.950	2.950	3.200	2.240	3.000	184,500	490,187	2.6568	2.950	2.950	3.200	2.240	3.000	184,500	2.6568	31.70%
2024-08-21	0	2.240	2.090	2.500	2.100	2.500	59,850	135,395	2.2622	2.240	2.090	2.500	2.100	2.500	59,850	2.2622	17.89%
2024-08-20	0	1.900	1.880	-	1.900	1.900	10,150	19,205	1.8921	1.900	1.880	-	1.900	1.900	10,150	1.8921	31.03%
2024-08-19	0	2.270	1.940	2.260	-	-	0	0	-	1.450	1.239	1.444	-	-	0	-	-0.87%
2024-08-16	0	2.290	1.950	2.400	-	-	250	477	1.9080	1.463	1.246	1.533	-	-	391	1.2188	0.00%
2024-08-15	0	2.290	1.930	2.250	2.100	2.300	30,900	66,038	2.1372	1.463	1.233	1.437	1.341	1.469	48,374	1.3651	15.66%
2024-08-14	0	1.980	1.620	2.000	1.980	1.980	50,200	99,316	1.9784	1.265	1.035	1.278	1.265	1.265	78,589	1.2637	-1.00%
2024-08-13	0	2.000	1.190	-	-	-	600	1,164	1.9400	1.278	0.760	-	-	-	939	1.2392	0.00%
2024-08-12	0	2.000	-	-	-	-	0	0	-	1.278	-	-	-	-	0	-	0.00%
2024-08-09	0	2.000	-	-	-	-	0	0	-	1.278	-	-	-	-	0	-	0.00%
2024-08-08	0	2.000	-	-	-	-	0	0	-	1.278	-	-	-	-	0	-	0.00%
2024-08-07	0	2.000	-	-	-	-	0	0	-	1.278	-	-	-	-	0	-	0.00%
2024-08-06	0	2.000	1.020	-	-	-	0	0	-	1.278	0.652	-	-	-	0	-	0.00%
2024-08-05	0	2.000	1.280	-	2.000	2.000	10,200	20,391	1.9991	1.278	0.818	-	1.278	1.278	15,968	1.2770	0.00%
2024-08-02	0	2.000	-	2.300	-	-	0	0	-	1.278	-	1.469	-	-	0	-	0.00%
2024-08-01	0	2.000	1.280	-	-	-	0	0	-	1.278	0.818	-	-	-	0	-	0.00%
2024-07-31	0	2.000	-	2.000	-	-	250	437	1.7480	1.278	-	1.278	-	-	391	1.1166	0.00%
2024-07-30	0	2.000	-	2.300	-	-	0	0	-	1.278	-	1.469	-	-	0	-	0.00%
2024-07-29	0	2.000	-	2.200	-	-	0	0	-	1.278	-	1.405	-	-	0	-	0.00%
2024-07-26	0	2.000	1.340	2.200	-	-	0	0	-	1.278	0.856	1.405	-	-	0	-	0.00%
2024-07-25	0	2.000	1.310	-	-	-	0	0	-	1.278	0.837	-	-	-	0	-	0.00%
2024-07-24	0	2.000	1.300	-	-	-	0	0	-	1.278	0.830	-	-	-	0	-	0.00%
2024-07-23	0	2.000	1.300	2.200	-	-	0	0	-	1.278	0.830	1.405	-	-	0	-	0.00%
2024-07-22	0	2.000	1.550	2.200	-	-	0	0	-	1.278	0.990	1.405	-	-	0	-	0.00%
2024-07-19	0	2.000	1.550	2.200	-	-	0	0	-	1.278	0.990	1.405	-	-	0	-	0.00%
2024-07-18	0	2.000	1.760	2.200	2.000	2.000	10,000	20,000	2.0000	1.278	1.124	1.405	1.278	1.278	15,655	1.2775	0.00%
2024-07-17	0	2.000	1.760	2.000	-	-	0	0	-	1.278	1.124	1.278	-	-	0	-	0.00%
2024-07-16	0	2.000	1.760	2.000	-	-	250	432	1.7280	1.278	1.124	1.278	-	-	391	1.1038	0.00%
2024-07-15	0	2.000	1.760	2.000	-	-	0	0	-	1.278	1.124	1.278	-	-	0	-	0.00%
2024-07-12	0	2.000	1.760	2.000	-	-	0	0	-	1.278	1.124	1.278	-	-	0	-	0.00%
2024-07-11	0	2.000	1.760	2.000	-	-	0	0	-	1.278	1.124	1.278	-	-	0	-	0.00%
2024-07-10	0	2.000	1.760	2.000	-	-	0	0	-	1.278	1.124	1.278	-	-	0	-	0.00%
2024-07-09	0	2.000	1.770	2.000	-	-	50	97	1.9400	1.278	1.131	1.278	-	-	78	1.2392	0.00%
2024-07-08	0	2.000	-	2.100	2.000	2.000	17,600	34,122	1.9388	1.278	-	1.341	1.278	1.278	27,553	1.2384	-4.76%
2024-07-05	0	2.100	1.850	2.100	-	-	0	0	-	1.341	1.182	1.341	-	-	0	-	0.00%
2024-07-04	0	2.100	1.750	2.300	2.100	2.100	21,500	44,650	2.0767	1.341	1.118	1.469	1.341	1.341	33,659	1.3266	-8.70%
2024-07-03	0	2.300	2.100	2.300	-	-	100	224	2.2400	1.469	1.341	1.469	-	-	157	1.4308	0.00%
2024-07-02	0	2.300	1.850	2.300	-	-	0	0	-	1.469	1.182	1.469	-	-	0	-	0.00%
2024-06-28	0	2.300	2.100	2.300	-	-	100	206	2.0600	1.469	1.341	1.469	-	-	157	1.3159	0.00%
2024-06-27	0	2.300	-	2.300	-	-	450	1,008	2.2400	1.469	-	1.469	-	-	704	1.4308	0.00%
2024-06-26	0	2.300	2.100	2.300	-	-	650	1,332	2.0492	1.469	1.341	1.469	-	-	1,018	1.3090	0.00%
2024-06-25	0	2.300	-	2.300	-	-	750	1,680	2.2400	1.469	-	1.469	-	-	1,174	1.4308	0.00%
2024-06-24	0	2.300	2.100	2.300	-	-	0	0	-	1.469	1.341	1.469	-	-	0	-	0.00%
2024-06-21	0	2.300	2.100	2.300	-	-	50	112	2.2400	1.469	1.341	1.469	-	-	78	1.4308	0.00%
2024-06-20	0	2.300	2.050	2.300	-	-	0	0	-	1.469	1.309	1.469	-	-	0	-	0.00%
2024-06-19	0	2.300	2.100	2.300	-	-	0	0	-	1.469	1.341	1.469	-	-	0	-	0.00%
2024-06-18	0	2.300	2.000	2.300	-	-	50	98	1.9600	1.469	1.278	1.469	-	-	78	1.2520	0.00%
2024-06-17	0	2.300	1.910	2.300	2.300	2.300	10,150	23,336	2.2991	1.469	1.220	1.469	1.469	1.469	15,890	1.4686	6.98%
2024-06-14	0	2.150	1.910	2.150	-	-	600	1,127	1.8783	1.373	1.220	1.373	-	-	939	1.1998	0.00%
2024-06-13	0	2.150	1.910	2.150	-	-	0	0	-	1.373	1.220	1.373	-	-	0	-	0.00%
2024-06-12	0	2.150	1.920	2.150	2.150	2.150	12,000	25,312	2.1093	1.373	1.226	1.373	1.373	1.373	18,786	1.3474	-8.90%
2024-06-11	0	2.360	1.820	-	-	-	0	0	-	1.507	1.163	-	-	-	0	-	0.00%
2024-06-07	0	2.360	1.850	-	-	-	0	0	-	1.507	1.182	-	-	-	0	-	0.00%
2024-06-06	0	2.360	1.900	2.360	-	-	0	0	-	1.507	1.214	1.507	-	-	0	-	0.00%
2024-06-05	0	2.360	1.750	-	-	-	0	0	-	1.507	1.118	-	-	-	0	-	0.00%
2024-06-04	0	2.360	1.900	-	-	-	250	575	2.3000	1.507	1.214	-	-	-	391	1.4692	0.00%
2024-06-03	0	2.360	2.000	-	-	-	850	1,753	2.0624	1.507	1.278	-	-	-	1,331	1.3174	0.00%
2024-05-31	0	2.360	2.100	-	2.340	2.360	40,000	94,100	2.3525	1.507	1.341	-	1.495	1.507	62,621	1.5027	-7.81%
2024-05-30	0	2.560	2.400	2.560	2.570	2.890	52,300	146,728	2.8055	1.635	1.533	1.635	1.642	1.846	81,877	1.7921	-3.40%
2024-05-29	0	2.650	2.400	2.730	2.650	3.000	244,700	705,163	2.8817	1.693	1.533	1.744	1.693	1.916	383,082	1.8408	-1.85%
2024-05-28	0	2.700	2.600	-	2.700	2.900	265,050	759,253	2.8646	1.725	1.661	-	1.725	1.852	414,940	1.8298	0.00%
2024-05-27	0	2.700	2.600	-	2.700	2.700	17,000	45,529	2.6782	1.725	1.661	-	1.725	1.725	26,614	1.7107	0.75%
2024-05-24	0	2.680	2.560	2.800	2.680	2.680	12,450	33,059	2.6553	1.712	1.635	1.789	1.712	1.712	19,491	1.6961	0.00%
2024-05-23	0	2.680	1.900	2.700	2.140	2.680	76,300	177,950	2.3322	1.712	1.214	1.725	1.367	1.712	119,449	1.4898	27.62%
2024-05-22	0	2.100	1.600	-	1.920	2.100	21,000	41,890	1.9948	1.341	1.022	-	1.226	1.341	32,876	1.2742	20.00%
2024-05-21	0	1.750	1.450	-	-	-	0	0	-	1.118	0.926	-	-	-	0	-	0.00%
2024-05-20	0	1.750	1.700	-	-	-	1,800	2,992	1.6622	1.118	1.086	-	-	-	2,818	1.0618	0.00%
2024-05-17	0	1.750	1.750	-	1.750	1.750	14,850	25,177	1.6954	1.118	1.118	-	1.118	1.118	23,248	1.0830	0.00%
2024-05-16	0	1.750	1.300	1.750	-	-	2,650	3,365	1.2698	1.118	0.830	1.118	-	-	4,149	0.8111	0.00%
2024-05-14	0	1.750	1.300	-	-	-	100	127	1.2700	1.118	0.830	-	-	-	157	0.8112	0.00%
2024-05-13	0	1.750	-	-	-	-	0	0	-	1.118	-	-	-	-	0	-	0.00%
2024-05-10	0	1.750	1.310	2.000	-	-	200	260	1.3000	1.118	0.837	1.278	-	-	313	0.8304	0.00%
2024-05-09	0	1.750	1.510	1.950	-	-	0	0	-	1.118	0.965	1.246	-	-	0	-	0.00%
2024-05-08	0	1.750	1.750	2.000	1.750	1.750	1,050	1,824	1.7371	1.118	1.118	1.278	1.118	1.118	1,644	1.1096	-2.78%
2024-05-07	0	1.800	1.800	1.990	1.800	1.800	4,150	7,390	1.7807	1.150	1.150	1.271	1.150	1.150	6,497	1.1375	0.00%
2024-05-06	0	1.800	1.500	1.980	1.300	1.800	55,050	82,488	1.4984	1.150	0.958	1.265	0.830	1.150	86,182	0.9571	2.86%
2024-05-03	0	1.750	1.210	1.750	1.750	1.800	20,150	36,004	1.7868	1.118	0.773	1.118	1.118	1.150	31,545	1.1413	-2.78%
2024-05-02	0	1.800	1.200	1.800	1.800	1.800	7,900	13,968	1.7681	1.150	0.767	1.150	1.150	1.150	12,368	1.1294	0.00%
2024-04-30	0	1.800	1.800	2.180	1.800	2.200	12,500	26,887	2.1510	1.150	1.150	1.393	1.150	1.405	19,569	1.3740	-18.18%
2024-04-29	0	2.200	2.000	2.400	2.200	2.200	800	1,730	2.1625	1.405	1.278	1.533	1.405	1.405	1,252	1.3813	0.00%
2024-04-26	0	2.200	1.900	2.380	1.800	2.200	3,300	7,042	2.1339	1.405	1.214	1.520	1.150	1.405	5,166	1.3631	0.00%
2024-04-25	0	0.110	0.109	0.113	0.105	0.111	181,000	19,419	0.1073	1.405	1.393	1.444	1.341	1.418	14,168	1.3706	-6.78%
2024-04-24	0	0.118	0.112	-	0.118	0.120	170,000	20,240	0.1191	1.507	1.431	-	1.507	1.533	13,307	1.5210	-1.67%
2024-04-23	0	0.120	0.106	0.120	-	-	0	0	-	1.533	1.354	1.533	-	-	0	-	-6.25%
2024-04-22	0	0.128	0.115	0.130	-	-	0	0	-	1.635	1.469	1.661	-	-	0	-	0.00%
2024-04-19	0	0.128	0.110	0.135	0.128	0.128	40,000	5,120	0.1280	1.635	1.405	1.725	1.635	1.635	3,131	1.6352	0.00%
2024-04-18	0	0.128	0.121	0.128	-	-	1,000	115	0.1150	1.635	1.546	1.635	-	-	78	1.4692	0.00%
2024-04-17	0	0.128	0.122	0.145	0.128	0.128	131,000	16,746	0.1278	1.635	1.559	1.852	1.635	1.635	10,254	1.6331	0.00%
2024-04-16	0	0.128	0.120	0.131	0.118	0.128	154,000	19,414	0.1261	1.635	1.533	1.674	1.507	1.635	12,054	1.6105	-3.03%
2024-04-15	0	0.132	0.114	0.139	-	-	4,000	480	0.1200	1.686	1.456	1.776	-	-	313	1.5330	0.00%
2024-04-12	0	0.132	0.132	-	-	-	1,000	120	0.1200	1.686	1.686	-	-	-	78	1.5330	0.00%
2024-04-11	0	0.132	0.122	0.159	-	-	0	0	-	1.686	1.559	2.031	-	-	0	-	0.00%
2024-04-10	0	0.132	0.132	0.139	0.131	0.132	262,000	34,435	0.1314	1.686	1.686	1.776	1.674	1.686	20,508	1.6791	-5.04%
2024-04-09	0	0.139	0.137	-	0.139	0.140	90,000	12,520	0.1391	1.776	1.750	-	1.776	1.789	7,045	1.7772	0.00%
2024-04-08	0	0.139	0.138	-	0.135	0.139	189,000	25,914	0.1371	1.776	1.763	-	1.725	1.776	14,794	1.7516	0.00%
2024-04-05	0	0.139	0.135	0.144	0.135	0.139	25,000	3,365	0.1346	1.776	1.725	1.840	1.725	1.776	1,957	1.7196	1.46%
2024-04-03	0	0.137	0.136	0.143	-	-	0	0	-	1.750	1.737	1.827	-	-	0	-	0.00%
2024-04-02	0	0.137	0.137	0.142	0.137	0.143	1,370,000	192,980	0.1409	1.750	1.750	1.814	1.750	1.827	107,238	1.7995	-4.20%
2024-03-28	0	0.143	0.140	0.144	0.140	0.143	742,000	104,814	0.1413	1.827	1.789	1.840	1.789	1.827	58,081	1.8046	0.00%
2024-03-27	0	0.143	0.138	0.144	0.140	0.147	1,344,000	191,934	0.1428	1.827	1.763	1.840	1.789	1.878	105,203	1.8244	-2.05%
2024-03-26	0	0.146	0.140	0.160	0.139	0.148	1,413,000	201,324	0.1425	1.865	1.789	2.044	1.776	1.891	110,604	1.8202	8.15%
2024-03-25	0	0.135	0.135	0.148	0.134	0.160	523,000	75,679	0.1447	1.725	1.725	1.891	1.712	2.044	40,938	1.8486	-1.46%
2024-03-22	0	0.137	0.137	0.150	0.137	0.146	475,000	67,080	0.1412	1.750	1.750	1.916	1.750	1.865	37,181	1.8041	0.74%
2024-03-21	0	0.136	0.136	0.150	0.132	0.147	382,000	53,612	0.1403	1.737	1.737	1.916	1.686	1.878	29,901	1.7930	0.74%
2024-03-20	0	0.135	0.135	0.155	0.132	0.132	25,000	3,290	0.1316	1.725	1.725	1.980	1.686	1.686	1,957	1.6812	-6.90%
2024-03-19	0	0.145	0.145	0.148	0.145	0.145	160,000	23,200	0.1450	1.852	1.852	1.891	1.852	1.852	12,524	1.8524	0.00%
2024-03-18	0	0.145	0.139	0.141	0.139	0.145	197,000	27,571	0.1400	1.852	1.776	1.801	1.776	1.852	15,420	1.7880	-0.68%
2024-03-15	0	0.146	0.145	0.151	0.142	0.165	862,000	130,510	0.1514	1.865	1.852	1.929	1.814	2.108	67,474	1.9342	10.61%
2024-03-14	0	0.132	0.132	0.139	0.132	0.144	243,000	33,700	0.1387	1.686	1.686	1.776	1.686	1.840	19,021	1.7717	0.00%
2024-03-13	0	0.132	0.132	0.149	0.131	0.147	436,000	61,405	0.1408	1.686	1.686	1.904	1.674	1.878	34,128	1.7992	-4.35%
2024-03-12	0	0.138	0.137	0.146	0.133	0.150	514,000	74,900	0.1457	1.763	1.750	1.865	1.699	1.916	40,234	1.8616	-2.82%
2024-03-11	0	0.142	0.130	0.142	0.128	0.173	830,000	123,360	0.1486	1.814	1.661	1.814	1.635	2.210	64,969	1.8988	4.41%
2024-03-08	0	0.136	0.125	0.145	0.122	0.136	280,000	35,660	0.1274	1.737	1.597	1.852	1.559	1.737	21,917	1.6270	10.57%
2024-03-07	0	0.123	0.118	0.130	0.118	0.125	338,000	41,542	0.1229	1.571	1.507	1.661	1.507	1.597	26,457	1.5702	6.03%
2024-03-06	0	0.116	0.116	0.122	0.112	0.116	160,000	18,210	0.1138	1.482	1.482	1.559	1.431	1.482	12,524	1.4540	-0.85%
2024-03-05	0	0.117	0.104	0.118	0.105	0.143	680,000	75,600	0.1112	1.495	1.329	1.507	1.341	1.827	53,228	1.4203	-4.88%
2024-03-04	0	0.123	0.105	-	-	-	0	0	-	1.571	1.341	-	-	-	0	-	0.00%
2024-03-01	0	0.123	0.123	-	0.120	0.122	1,380,000	166,360	0.1206	1.571	1.571	-	1.533	1.559	108,021	1.5401	-3.91%
2024-02-29	0	0.128	0.121	0.132	0.102	0.135	7,918,000	1,002,543	0.1266	1.635	1.546	1.686	1.303	1.725	619,788	1.6176	4.07%
2024-02-28	0	0.123	0.123	0.132	0.115	0.137	1,871,000	239,076	0.1278	1.571	1.571	1.686	1.469	1.750	146,454	1.6324	-3.15%
2024-02-27	0	0.127	0.127	0.137	0.112	0.135	1,173,000	145,442	0.1240	1.622	1.622	1.750	1.431	1.725	91,818	1.5840	12.39%
2024-02-26	0	0.113	0.112	0.120	0.102	0.128	1,550,320	177,699	0.1146	1.444	1.431	1.533	1.303	1.635	121,353	1.4643	7.62%
2024-02-23	0	0.105	0.101	0.105	0.095	0.108	439,000	44,459	0.1013	1.341	1.290	1.341	1.214	1.380	34,363	1.2938	16.67%
2024-02-22	0	0.090	0.090	0.093	0.080	0.110	6,199,000	570,555	0.0920	1.150	1.150	1.188	1.022	1.405	485,232	1.1758	15.38%
2024-02-21	0	0.078	0.078	0.083	0.076	0.076	10,000	760	0.0760	0.996	0.996	1.060	0.971	0.971	783	0.9709	-2.50%
2024-02-20	0	0.080	0.080	0.085	0.080	0.083	180,000	14,820	0.0823	1.022	1.022	1.086	1.022	1.060	14,090	1.0518	1.27%
2024-02-19	0	0.079	0.078	0.086	0.079	0.079	10,000	790	0.0790	1.009	0.996	1.099	1.009	1.009	783	1.0093	-2.47%
2024-02-16	0	0.081	0.081	0.094	0.081	0.085	40,000	3,330	0.0833	1.035	1.035	1.201	1.035	1.086	3,131	1.0635	0.00%
2024-02-15	0	0.081	0.080	0.086	-	-	0	0	-	1.035	1.022	1.099	-	-	0	-	0.00%
2024-02-14	0	0.081	0.079	0.086	-	-	0	0	-	1.035	1.009	1.099	-	-	0	-	0.00%
2024-02-09	0	0.081	0.077	0.086	-	-	0	0	-	1.035	0.984	1.099	-	-	0	-	0.00%
2024-02-08	0	0.081	0.080	0.085	0.081	0.085	79,000	6,385	0.0808	1.035	1.022	1.086	1.035	1.086	6,184	1.0325	0.00%
2024-02-07	0	0.081	0.080	0.085	0.081	0.086	225,000	18,945	0.0842	1.035	1.022	1.086	1.035	1.099	17,612	1.0757	0.00%
2024-02-06	0	0.081	0.081	0.090	0.079	0.096	601,000	49,987	0.0832	1.035	1.035	1.150	1.009	1.226	47,044	1.0626	-3.57%
2024-02-05	0	0.084	0.084	0.095	0.082	0.093	1,870,000	157,840	0.0844	1.073	1.073	1.214	1.048	1.188	146,376	1.0783	9.09%
2024-02-02	0	0.077	0.077	0.083	0.076	0.086	1,500,000	121,000	0.0807	0.984	0.984	1.060	0.971	1.099	117,414	1.0305	1.32%
2024-02-01	0	0.076	0.076	0.079	0.075	0.083	1,470,000	115,040	0.0783	0.971	0.971	1.009	0.958	1.060	115,066	0.9998	1.33%
2024-01-31	0	0.075	0.075	0.077	0.072	0.081	3,176,000	236,650	0.0745	0.958	0.958	0.984	0.920	1.035	248,604	0.9519	-1.32%
2024-01-30	0	0.076	0.076	0.077	0.070	0.090	22,400,000	1,735,600	0.0775	0.971	0.971	0.984	0.894	1.150	1,753,379	0.9899	11.76%
2024-01-29	0	0.068	0.068	0.074	0.064	0.090	15,932,000	1,236,426	0.0776	0.869	0.869	0.945	0.818	1.150	1,247,091	0.9914	-13.92%
2024-01-26	0	0.079	0.076	0.079	0.075	0.093	10,180,000	826,200	0.0812	1.009	0.971	1.009	0.958	1.188	796,848	1.0368	9.72%
2024-01-25	0	0.072	0.072	0.078	0.072	0.094	6,194,000	468,304	0.0756	0.920	0.920	0.996	0.920	1.201	484,841	0.9659	0.00%
2024-01-24	0	0.072	0.072	0.075	0.070	0.095	4,413,000	338,303	0.0767	0.920	0.920	0.958	0.894	1.214	345,431	0.9794	0.00%
2024-01-23	0	0.072	0.071	0.077	0.070	0.094	3,410,000	271,830	0.0797	0.920	0.907	0.984	0.894	1.201	266,921	1.0184	-13.25%
2024-01-22	0	0.083	0.083	0.092	0.083	0.098	1,362,000	119,936	0.0881	1.060	1.060	1.175	1.060	1.252	106,612	1.1250	-9.78%
2024-01-19	0	0.092	0.091	0.104	0.091	0.105	2,430,000	247,350	0.1018	1.175	1.163	1.329	1.163	1.341	190,210	1.3004	-12.38%
2024-01-18	0	0.105	0.092	0.105	0.091	0.110	1,292,000	136,934	0.1060	1.341	1.175	1.341	1.163	1.405	101,132	1.3540	-0.94%
2024-01-17	0	0.106	0.102	0.112	0.102	0.114	618,000	65,632	0.1062	1.354	1.303	1.431	1.303	1.456	48,374	1.3567	-1.85%
2024-01-16	0	0.108	0.106	0.114	0.105	0.115	800,000	89,420	0.1118	1.380	1.354	1.456	1.341	1.469	62,621	1.4280	-6.90%
2024-01-15	0	0.116	0.111	0.128	0.107	0.113	600,000	65,940	0.1099	1.482	1.418	1.635	1.367	1.444	46,966	1.4040	9.43%
2024-01-12	0	0.106	0.106	0.111	0.106	0.115	720,000	79,930	0.1110	1.354	1.354	1.418	1.354	1.469	56,359	1.4182	-1.85%
2024-01-11	0	0.108	0.105	0.115	0.105	0.116	220,000	24,100	0.1095	1.380	1.341	1.469	1.341	1.482	17,221	1.3995	-2.70%
2024-01-10	0	0.111	0.104	0.117	-	-	10,000	1,040	0.1040	1.418	1.329	1.495	-	-	783	1.3286	0.00%
2024-01-09	0	0.111	0.109	0.125	0.105	0.135	764,000	94,876	0.1242	1.418	1.393	1.597	1.341	1.725	59,803	1.5865	0.00%
2024-01-08	0	0.111	0.109	0.117	0.109	0.125	510,000	60,590	0.1188	1.418	1.393	1.495	1.393	1.597	39,921	1.5178	0.91%
2024-01-05	0	0.110	0.101	0.110	0.101	0.109	210,000	22,300	0.1062	1.405	1.290	1.405	1.290	1.393	16,438	1.3566	10.00%
2024-01-04	0	0.100	0.096	0.100	0.089	0.110	2,220,000	227,340	0.1024	1.278	1.226	1.278	1.137	1.405	173,772	1.3083	14.94%
2024-01-03	0	0.087	0.087	0.092	0.084	0.095	1,930,000	170,600	0.0884	1.111	1.111	1.175	1.073	1.214	151,072	1.1293	1.16%
2024-01-02	0	0.086	0.087	0.092	0.082	0.103	2,390,000	221,400	0.0926	1.099	1.111	1.175	1.048	1.316	187,079	1.1835	1.18%
2023-12-29	0	0.085	0.083	0.095	0.083	0.102	950,000	85,190	0.0897	1.086	1.060	1.214	1.060	1.303	74,362	1.1456	-4.49%
2023-12-28	0	0.089	0.089	0.097	0.089	0.100	170,000	15,810	0.0930	1.137	1.137	1.239	1.137	1.278	13,307	1.1881	-9.18%
2023-12-27	0	0.098	0.098	0.106	0.093	0.127	1,651,000	179,744	0.1089	1.252	1.252	1.354	1.188	1.622	129,233	1.3908	-8.41%
2023-12-22	0	0.107	0.107	0.112	0.107	0.128	1,680,000	193,770	0.1153	1.367	1.367	1.431	1.367	1.635	131,503	1.4735	-6.14%
2023-12-21	0	0.114	0.112	0.125	0.111	0.136	1,990,000	243,110	0.1222	1.456	1.431	1.597	1.418	1.737	155,769	1.5607	-4.20%
2023-12-20	0	0.119	0.119	0.127	0.118	0.153	1,050,000	138,800	0.1322	1.520	1.520	1.622	1.507	1.955	82,190	1.6888	-11.19%
2023-12-19	0	0.134	0.133	0.140	0.132	0.177	970,000	144,750	0.1492	1.712	1.699	1.789	1.686	2.261	75,928	1.9064	-7.59%
2023-12-18	0	0.145	0.142	0.154	0.145	0.185	590,000	96,040	0.1628	1.852	1.814	1.967	1.852	2.363	46,183	2.0796	-14.71%
2023-12-15	0	0.170	0.170	0.189	0.170	0.186	260,000	46,980	0.1807	2.172	2.172	2.415	2.172	2.376	20,352	2.3084	-10.99%
2023-12-14	0	0.191	0.171	0.210	0.186	0.235	3,910,000	894,940	0.2289	2.440	2.185	2.683	2.376	3.002	306,059	2.9241	-15.86%
2023-12-13	0	0.227	-	0.227	-	-	0	0	-	2.900	-	2.900	-	-	0	-	-0.44%
2023-12-12	0	0.228	0.205	0.228	-	-	0	0	-	2.913	2.619	2.913	-	-	0	-	0.00%
2023-12-11	0	0.228	0.203	0.228	0.212	0.230	122,000	27,240	0.2233	2.913	2.593	2.913	2.708	2.938	9,550	2.8525	14.00%
2023-12-08	0	0.200	0.200	0.214	0.200	0.201	154,000	30,798	0.2000	2.555	2.555	2.734	2.555	2.568	12,054	2.5549	-2.91%
2023-12-07	0	0.206	0.205	0.230	0.205	0.235	510,000	113,450	0.2225	2.632	2.619	2.938	2.619	3.002	39,921	2.8419	-7.62%
2023-12-06	0	0.223	0.198	0.223	0.224	0.225	60,000	13,350	0.2225	2.849	2.530	2.849	2.862	2.874	4,697	2.8425	17.37%
2023-12-05	0	0.190	0.183	0.190	0.183	0.217	87,000	16,927	0.1946	2.427	2.338	2.427	2.338	2.772	6,810	2.4856	-12.44%
2023-12-04	0	0.217	0.200	0.230	-	-	2,000	410	0.2050	2.772	2.555	2.938	-	-	157	2.6189	0.00%
2023-12-01	0	0.217	0.196	0.230	0.210	0.229	1,151,000	246,325	0.2140	2.772	2.504	2.938	2.683	2.926	90,096	2.7340	-5.24%
2023-11-30	0	0.229	0.205	0.230	0.206	0.229	22,000	4,750	0.2159	2.926	2.619	2.938	2.632	2.926	1,722	2.7583	4.09%
2023-11-29	0	0.220	0.210	0.220	0.205	0.221	613,000	131,180	0.2140	2.811	2.683	2.811	2.619	2.823	47,983	2.7339	-3.93%
2023-11-28	0	0.229	0.205	0.229	-	-	0	0	-	2.926	2.619	2.926	-	-	0	-	0.00%
2023-11-27	0	0.229	0.205	0.229	-	-	0	0	-	2.926	2.619	2.926	-	-	0	-	0.00%
2023-11-24	0	0.229	0.205	0.229	-	-	0	0	-	2.926	2.619	2.926	-	-	0	-	0.00%
2023-11-23	0	0.229	0.210	0.229	0.216	0.230	95,000	21,565	0.2270	2.926	2.683	2.926	2.759	2.938	7,436	2.9000	-0.43%
2023-11-22	0	0.230	0.210	0.230	0.233	0.233	431,000	100,391	0.2329	2.938	2.683	2.938	2.977	2.977	33,737	2.9757	0.00%
2023-11-21	0	0.230	-	0.230	0.229	0.231	430,000	99,050	0.2303	2.938	-	2.938	2.926	2.951	33,659	2.9428	2.22%
2023-11-20	0	0.225	0.201	0.225	0.210	0.231	444,000	102,052	0.2298	2.874	2.568	2.874	2.683	2.951	34,754	2.9364	7.14%
2023-11-17	0	0.210	0.175	0.210	0.199	0.210	370,000	76,440	0.2066	2.683	2.236	2.683	2.542	2.683	28,962	2.6393	16.02%
2023-11-16	0	0.181	0.168	0.198	0.176	0.198	220,000	40,400	0.1836	2.312	2.146	2.530	2.248	2.530	17,221	2.3460	5.85%
2023-11-15	0	0.171	0.170	0.193	0.163	0.183	290,000	48,740	0.1681	2.185	2.172	2.466	2.082	2.338	22,700	2.1471	-6.56%
2023-11-14	0	0.183	0.182	0.195	0.183	0.202	215,000	41,360	0.1924	2.338	2.325	2.491	2.338	2.581	16,829	2.4576	-10.73%
2023-11-13	0	0.205	0.200	0.225	-	-	0	0	-	2.619	2.555	2.874	-	-	0	-	0.00%
2023-11-10	0	0.205	0.200	0.224	-	-	0	0	-	2.619	2.555	2.862	-	-	0	-	0.00%
2023-11-09	0	0.205	0.195	0.225	-	-	3,000	570	0.1900	2.619	2.491	2.874	-	-	235	2.4273	0.00%
2023-11-08	0	0.205	0.200	0.225	-	-	0	0	-	2.619	2.555	2.874	-	-	0	-	0.00%
2023-11-07	0	0.205	0.200	0.230	-	-	0	0	-	2.619	2.555	2.938	-	-	0	-	0.00%
2023-11-06	0	0.205	0.202	0.218	0.205	0.215	240,000	50,150	0.2090	2.619	2.581	2.785	2.619	2.747	18,786	2.6695	1.99%
2023-11-03	0	0.201	0.193	0.201	0.201	0.204	200,000	40,500	0.2025	2.568	2.466	2.568	2.568	2.606	15,655	2.5870	-0.50%
2023-11-02	0	0.202	0.192	0.202	-	-	0	0	-	2.581	2.453	2.581	-	-	0	-	0.00%
2023-11-01	0	0.202	0.192	0.202	0.195	0.204	25,000	4,940	0.1976	2.581	2.453	2.581	2.491	2.606	1,957	2.5244	3.06%
2023-10-31	0	0.196	0.195	0.210	0.196	0.211	20,000	4,070	0.2035	2.504	2.491	2.683	2.504	2.696	1,566	2.5998	-2.00%
2023-10-30	0	0.200	0.200	0.209	0.200	0.209	190,000	39,010	0.2053	2.555	2.555	2.670	2.555	2.670	14,872	2.6230	-3.85%
2023-10-27	0	0.208	0.210	0.219	0.208	0.210	120,000	25,160	0.2097	2.657	2.683	2.798	2.657	2.683	9,393	2.6786	-3.26%
2023-10-26	0	0.215	0.210	0.224	0.206	0.225	254,000	54,858	0.2160	2.747	2.683	2.862	2.632	2.874	19,882	2.7592	-4.02%
2023-10-25	0	0.224	0.204	0.224	-	-	0	0	-	2.862	2.606	2.862	-	-	0	-	-0.44%
2023-10-24	0	0.225	0.202	0.230	0.204	0.225	165,000	36,505	0.2212	2.874	2.581	2.938	2.606	2.874	12,916	2.8264	0.00%
2023-10-20	0	0.225	0.205	0.230	-	-	0	0	-	2.874	2.619	2.938	-	-	0	-	0.00%
2023-10-19	0	0.225	0.205	0.225	-	-	2,000	398	0.1990	2.874	2.619	2.874	-	-	157	2.5423	0.00%
2023-10-18	0	0.225	0.202	0.230	0.223	0.225	90,000	20,130	0.2237	2.874	2.581	2.938	2.849	2.874	7,045	2.8574	9.22%
2023-10-17	0	0.206	0.205	0.224	0.206	0.206	10,000	2,060	0.2060	2.632	2.619	2.862	2.632	2.632	783	2.6317	0.00%
2023-10-16	0	0.206	0.205	0.224	0.206	0.206	15,000	3,060	0.2040	2.632	2.619	2.862	2.632	2.632	1,174	2.6062	2.49%
2023-10-13	0	0.201	0.200	0.224	0.201	0.225	760,000	169,750	0.2234	2.568	2.555	2.862	2.568	2.874	59,490	2.8534	0.00%
2023-10-12	0	0.201	0.190	0.230	0.201	0.201	30,000	6,030	0.2010	2.568	2.427	2.938	2.568	2.568	2,348	2.5678	0.50%
2023-10-11	0	0.200	0.185	-	-	-	0	0	-	2.555	2.363	-	-	-	0	-	0.00%
2023-10-10	0	0.200	0.191	-	0.200	0.205	1,542,000	309,372	0.2006	2.555	2.440	-	2.555	2.619	120,701	2.5631	-2.44%
2023-10-09	0	0.205	0.200	0.225	0.205	0.224	2,610,000	576,950	0.2211	2.619	2.555	2.874	2.619	2.862	204,300	2.8240	3.02%
2023-10-06	0	0.199	0.186	-	0.185	0.200	40,000	7,950	0.1988	2.542	2.376	-	2.363	2.555	3,131	2.5391	-0.50%
2023-10-05	0	0.200	0.200	-	0.200	0.200	30,000	6,220	0.2073	2.555	2.555	-	2.555	2.555	2,348	2.6488	-0.50%
2023-10-04	0	0.201	0.172	0.201	0.201	0.201	20,000	4,020	0.2010	2.568	2.197	2.568	2.568	2.568	1,566	2.5678	-2.43%
2023-10-03	0	0.206	0.203	-	-	-	0	0	-	2.632	2.593	-	-	-	0	-	0.00%
2023-09-29	0	0.206	0.206	-	-	-	0	0	-	2.632	2.632	-	-	-	0	-	0.00%
2023-09-28	0	0.206	0.206	-	-	-	0	0	-	2.632	2.632	-	-	-	0	-	0.00%
2023-09-27	0	0.206	0.206	0.225	-	-	0	0	-	2.632	2.632	2.874	-	-	0	-	0.00%
2023-09-26	0	0.206	0.206	0.220	-	-	0	0	-	2.632	2.632	2.811	-	-	0	-	0.00%
2023-09-25	0	0.206	0.206	0.230	0.206	0.220	460,000	101,010	0.2196	2.632	2.632	2.938	2.632	2.811	36,007	2.8053	0.00%
2023-09-22	0	0.206	0.204	0.223	0.206	0.211	110,000	23,000	0.2091	2.632	2.606	2.849	2.632	2.696	8,610	2.6712	-3.74%
2023-09-21	0	0.214	0.209	0.223	-	-	7,000	1,414	0.2020	2.734	2.670	2.849	-	-	548	2.5806	0.00%
2023-09-20	0	0.214	0.213	0.220	0.211	0.222	150,000	31,880	0.2125	2.734	2.721	2.811	2.696	2.836	11,741	2.7152	-2.73%
2023-09-19	0	0.220	0.214	0.220	0.202	0.220	840,000	181,420	0.2160	2.811	2.734	2.811	2.581	2.811	65,752	2.7592	2.33%
2023-09-18	0	0.215	0.206	0.221	0.200	0.215	850,000	173,160	0.2037	2.747	2.632	2.823	2.555	2.747	66,534	2.6026	2.87%
2023-09-15	0	0.209	0.209	0.223	0.207	0.226	4,080,000	897,010	0.2199	2.670	2.670	2.849	2.644	2.887	319,366	2.8087	1.95%
2023-09-14	0	0.205	0.202	0.222	-	-	0	0	-	2.619	2.581	2.836	-	-	0	-	0.00%
2023-09-13	0	0.205	0.205	0.220	-	-	0	0	-	2.619	2.619	2.811	-	-	0	-	0.00%
2023-09-12	0	0.205	0.205	0.225	-	-	0	0	-	2.619	2.619	2.874	-	-	0	-	0.00%
2023-09-11	0	0.205	0.204	0.221	0.204	0.222	3,740,000	809,590	0.2165	2.619	2.606	2.823	2.606	2.836	292,752	2.7654	-4.65%
2023-09-07	0	0.215	0.215	0.225	0.205	0.222	2,910,000	628,470	0.2160	2.747	2.747	2.874	2.619	2.836	227,783	2.7591	5.39%
2023-09-06	0	0.204	0.204	0.219	0.204	0.210	345,000	72,246	0.2094	2.606	2.606	2.798	2.606	2.683	27,005	2.6753	-2.86%
2023-09-05	0	0.210	0.200	0.220	0.202	0.210	483,000	101,199	0.2095	2.683	2.555	2.811	2.581	2.683	37,807	2.6767	-4.55%
2023-09-04	0	0.220	0.202	0.227	0.201	0.220	1,500,000	318,610	0.2124	2.811	2.581	2.900	2.568	2.811	117,414	2.7136	0.00%
2023-08-31	0	0.220	0.204	0.220	0.209	0.222	890,000	189,640	0.2131	2.811	2.606	2.811	2.670	2.836	69,666	2.7222	4.76%
2023-08-30	0	0.210	0.210	0.229	0.209	0.222	2,405,000	522,825	0.2174	2.683	2.683	2.926	2.670	2.836	188,253	2.7772	-8.30%
2023-08-29	0	0.229	0.208	0.230	0.209	0.229	23,000	4,986	0.2168	2.926	2.657	2.938	2.670	2.926	1,800	2.7695	4.09%
2023-08-28	0	0.220	0.209	0.220	0.210	0.224	710,000	157,820	0.2223	2.811	2.670	2.811	2.683	2.862	55,576	2.8397	3.29%
2023-08-25	0	0.213	0.195	0.230	-	-	5,000	950	0.1900	2.721	2.491	2.938	-	-	391	2.4273	0.00%
2023-08-24	0	0.213	0.196	0.213	0.200	0.213	272,915	54,705	0.2004	2.721	2.504	2.721	2.555	2.721	21,363	2.5608	1.43%
2023-08-23	0	0.210	0.209	0.225	0.205	0.211	72,000	14,878	0.2066	2.683	2.670	2.874	2.619	2.696	5,636	2.6399	-2.33%
2023-08-22	0	0.215	0.201	0.225	-	-	0	0	-	2.747	2.568	2.874	-	-	0	-	0.00%
2023-08-21	0	0.215	0.205	0.218	0.205	0.223	2,560,000	560,160	0.2188	2.747	2.619	2.785	2.619	2.849	200,386	2.7954	2.38%
2023-08-18	0	0.210	0.201	0.216	0.210	0.210	30,000	6,300	0.2100	2.683	2.568	2.759	2.683	2.683	2,348	2.6828	-1.87%
2023-08-17	0	0.214	0.205	0.220	0.206	0.222	1,311,000	286,860	0.2188	2.734	2.619	2.811	2.632	2.836	102,620	2.7954	1.90%
2023-08-16	0	0.210	0.200	0.220	0.200	0.222	670,000	142,500	0.2127	2.683	2.555	2.811	2.555	2.836	52,445	2.7171	-4.55%
2023-08-15	0	0.220	0.200	0.220	0.186	0.220	1,415,000	304,163	0.2150	2.811	2.555	2.811	2.376	2.811	110,760	2.7461	17.65%
2023-08-14	0	0.187	-	0.192	-	-	0	0	-	2.389	-	2.453	-	-	0	-	0.00%
2023-08-11	0	0.187	0.164	0.194	0.187	0.195	43,000	8,189	0.1904	2.389	2.095	2.478	2.389	2.491	3,366	2.4330	0.00%
2023-08-10	0	0.187	-	0.213	0.187	0.200	120,000	23,490	0.1958	2.389	-	2.721	2.389	2.555	9,393	2.5008	-14.22%
2023-08-09	0	0.218	0.188	0.220	0.195	0.218	118,000	24,609	0.2086	2.785	2.402	2.811	2.491	2.785	9,237	2.6643	6.34%
2023-08-08	0	0.205	0.187	-	0.205	0.205	480,000	98,400	0.2050	2.619	2.389	-	2.619	2.619	37,572	2.6189	0.00%
2023-08-07	0	0.205	0.178	0.205	0.194	0.205	793,000	158,729	0.2002	2.619	2.274	2.619	2.478	2.619	62,073	2.5571	-2.38%
2023-08-04	0	0.210	0.191	0.210	0.200	0.210	635,000	130,010	0.2047	2.683	2.440	2.683	2.555	2.683	49,705	2.6156	2.44%
2023-08-03	0	0.205	0.186	0.205	0.195	0.209	3,452,000	714,430	0.2070	2.619	2.376	2.619	2.491	2.670	270,208	2.6440	3.54%
2023-08-02	0	0.198	0.198	-	0.197	0.198	230,000	45,510	0.1979	2.530	2.530	-	2.517	2.530	18,003	2.5278	0.51%
2023-08-01	0	0.197	0.187	0.220	0.197	0.197	12,000	2,320	0.1933	2.517	2.389	2.811	2.517	2.517	939	2.4699	-1.50%
2023-07-31	0	0.200	0.190	-	0.200	0.200	10,000	2,000	0.2000	2.555	2.427	-	2.555	2.555	783	2.5551	0.00%
2023-07-28	0	0.200	0.191	0.220	0.185	0.220	145,000	29,190	0.2013	2.555	2.440	2.811	2.363	2.811	11,350	2.5718	2.56%
2023-07-27	0	0.195	0.185	0.220	0.195	0.195	19,000	3,498	0.1841	2.491	2.363	2.811	2.491	2.491	1,487	2.3520	-2.50%
2023-07-26	0	0.200	0.200	0.220	-	-	0	0	-	2.555	2.555	2.811	-	-	0	-	0.00%
2023-07-25	0	0.200	0.178	0.235	-	-	0	0	-	2.555	2.274	3.002	-	-	0	-	0.00%
2023-07-24	0	0.200	0.194	-	-	-	0	0	-	2.555	2.478	-	-	-	0	-	0.00%
2023-07-21	0	0.200	0.194	0.220	0.200	0.205	280,000	56,250	0.2009	2.555	2.478	2.811	2.555	2.619	21,917	2.5665	-2.44%
2023-07-20	0	0.205	0.193	0.239	0.193	0.218	390,000	83,730	0.2147	2.619	2.466	3.053	2.466	2.785	30,528	2.7428	0.49%
2023-07-19	0	0.204	0.204	0.220	0.204	0.204	406,000	83,782	0.2064	2.606	2.606	2.811	2.606	2.606	31,780	2.6363	2.00%
2023-07-18	0	0.200	0.180	-	0.200	0.200	10,000	2,000	0.2000	2.555	2.300	-	2.555	2.555	783	2.5551	0.00%
2023-07-14	0	0.200	0.178	0.240	-	-	0	0	-	2.555	2.274	3.066	-	-	0	-	0.00%
2023-07-13	0	0.200	0.178	0.247	-	-	0	0	-	2.555	2.274	3.156	-	-	0	-	0.00%
2023-07-12	0	0.200	0.180	-	0.176	0.200	360,000	71,730	0.1993	2.555	2.300	-	2.248	2.555	28,179	2.5455	0.00%
2023-07-11	0	0.200	0.172	0.200	-	-	0	0	-	2.555	2.197	2.555	-	-	0	-	0.00%
2023-07-10	0	0.200	0.185	0.239	-	-	0	0	-	2.555	2.363	3.053	-	-	0	-	0.00%
2023-07-07	0	0.200	0.185	0.225	-	-	0	0	-	2.555	2.363	2.874	-	-	0	-	8.11%
2023-07-06	0	0.185	0.185	-	-	-	0	0	-	2.363	2.363	-	-	-	0	-	0.00%
2023-07-05	0	0.185	0.185	-	-	-	0	0	-	2.363	2.363	-	-	-	0	-	0.00%
2023-07-04	0	0.185	0.189	0.192	0.175	0.175	17,000	2,905	0.1709	2.363	2.415	2.453	2.236	2.236	1,331	2.1831	-3.65%
2023-07-03	0	0.192	0.192	0.239	0.190	0.190	21,000	3,985	0.1898	2.453	2.453	3.053	2.427	2.427	1,644	2.4243	-12.73%
2023-06-30	0	0.220	-	0.220	-	-	1,000	208	0.2080	2.811	-	2.811	-	-	78	2.6573	0.00%
2023-06-29	0	0.220	-	0.239	-	-	1,000	208	0.2080	2.811	-	3.053	-	-	78	2.6573	0.00%
2023-06-28	0	0.220	-	0.240	-	-	0	0	-	2.811	-	3.066	-	-	0	-	0.00%
2023-06-27	0	0.220	-	0.240	-	-	0	0	-	2.811	-	3.066	-	-	0	-	0.00%
2023-06-26	0	0.220	0.200	0.230	-	-	0	0	-	2.811	2.555	2.938	-	-	0	-	0.00%
2023-06-23	0	0.220	-	-	-	-	2,000	416	0.2080	2.811	-	-	-	-	157	2.6573	0.00%
2023-06-21	0	0.220	-	0.230	-	-	1,000	200	0.2000	2.811	-	2.938	-	-	78	2.5551	0.00%
2023-06-20	0	0.220	0.202	0.236	-	-	0	0	-	2.811	2.581	3.015	-	-	0	-	0.00%
2023-06-19	0	0.220	0.200	0.239	0.220	0.220	1,130,000	248,600	0.2200	2.811	2.555	3.053	2.811	2.811	88,452	2.8106	5.77%
2023-06-16	0	0.208	0.185	0.219	0.208	0.208	440,000	91,520	0.2080	2.657	2.363	2.798	2.657	2.657	34,441	2.6573	0.00%
2023-06-15	0	0.208	0.196	0.208	0.195	0.210	1,230,000	245,590	0.1997	2.657	2.504	2.657	2.491	2.683	96,279	2.5508	6.67%
2023-06-14	0	0.195	0.185	0.195	0.196	0.196	100,000	19,600	0.1960	2.491	2.363	2.491	2.504	2.504	7,828	2.5040	-0.51%
2023-06-13	0	0.196	0.185	0.196	0.196	0.196	20,000	3,920	0.1960	2.504	2.363	2.504	2.504	2.504	1,566	2.5040	0.00%
2023-06-12	0	0.196	0.181	0.196	0.195	0.196	30,000	5,790	0.1930	2.504	2.312	2.504	2.491	2.504	2,348	2.4656	8.89%
2023-06-09	0	0.180	0.180	0.188	0.180	0.180	70,000	12,600	0.1800	2.300	2.300	2.402	2.300	2.300	5,479	2.2996	0.00%
2023-06-08	0	0.180	0.162	0.188	-	-	0	0	-	2.300	2.070	2.402	-	-	0	-	0.00%
2023-06-07	0	0.180	-	0.188	-	-	0	0	-	2.300	-	2.402	-	-	0	-	0.00%
2023-06-06	0	0.180	0.162	0.188	-	-	0	0	-	2.300	2.070	2.402	-	-	0	-	0.00%
2023-06-05	0	0.180	-	0.188	-	-	0	0	-	2.300	-	2.402	-	-	0	-	0.00%
2023-06-02	0	0.180	0.162	0.190	-	-	0	0	-	2.300	2.070	2.427	-	-	0	-	0.00%
2023-06-01	0	0.180	0.163	0.190	-	-	0	0	-	2.300	2.082	2.427	-	-	0	-	0.00%
2023-05-31	0	0.180	0.164	0.190	-	-	0	0	-	2.300	2.095	2.427	-	-	0	-	0.00%
2023-05-30	0	0.180	0.180	0.193	-	-	1,000	175	0.1750	2.300	2.300	2.466	-	-	78	2.2357	0.00%
2023-05-29	0	0.180	0.180	0.187	0.180	0.180	200,000	36,000	0.1800	2.300	2.300	2.389	2.300	2.300	15,655	2.2996	2.27%
2023-05-25	0	0.176	0.175	0.193	0.175	0.190	2,278,000	419,300	0.1841	2.248	2.236	2.466	2.236	2.427	178,312	2.3515	-7.37%
2023-05-24	0	0.190	0.185	0.198	-	-	5,000	900	0.1800	2.427	2.363	2.530	-	-	391	2.2996	0.00%
2023-05-23	0	0.190	0.185	0.202	-	-	0	0	-	2.427	2.363	2.581	-	-	0	-	0.00%
2023-05-22	0	0.190	0.190	0.207	0.190	0.190	110,000	20,900	0.1900	2.427	2.427	2.644	2.427	2.427	8,610	2.4273	-5.00%
2023-05-19	0	0.200	0.185	0.200	-	-	0	0	-	2.555	2.363	2.555	-	-	0	-	0.00%
2023-05-18	0	0.200	0.190	0.208	-	-	1,000	175	0.1750	2.555	2.427	2.657	-	-	78	2.2357	0.00%
2023-05-17	0	0.200	0.186	-	0.186	0.200	2,400,000	479,810	0.1999	2.555	2.376	-	2.376	2.555	187,862	2.5541	0.00%
2023-05-16	0	0.200	0.185	-	0.195	0.200	378,000	74,170	0.1962	2.555	2.363	-	2.491	2.555	29,588	2.5067	0.00%
2023-05-15	0	0.200	0.170	0.203	0.190	0.203	32,000	6,300	0.1969	2.555	2.172	2.593	2.427	2.593	2,505	2.5151	-1.48%
2023-05-12	0	0.203	0.200	0.230	0.203	0.225	51,000	10,626	0.2084	2.593	2.555	2.938	2.593	2.874	3,992	2.6618	6.28%
2023-05-11	0	0.191	0.191	0.228	0.185	0.240	40,000	9,000	0.2250	2.440	2.440	2.913	2.363	3.066	3,131	2.8744	-15.11%
2023-05-10	0	0.225	-	0.225	-	-	0	0	-	2.874	-	2.874	-	-	0	-	-0.44%
2023-05-09	0	0.226	0.190	0.226	0.225	0.228	35,000	7,890	0.2254	2.887	2.427	2.887	2.874	2.913	2,740	2.8799	1.80%
2023-05-08	0	0.222	0.190	0.224	0.190	0.225	392,000	85,295	0.2176	2.836	2.427	2.862	2.427	2.874	30,684	2.7798	6.22%
2023-05-05	0	0.209	0.195	0.210	0.210	0.220	20,000	4,300	0.2150	2.670	2.491	2.683	2.683	2.811	1,566	2.7467	4.50%
2023-05-04	0	0.200	0.200	-	0.190	0.190	17,000	3,195	0.1879	2.555	2.555	-	2.427	2.427	1,331	2.4010	2.56%
2023-05-03	0	0.195	-	-	-	-	0	0	-	2.491	-	-	-	-	0	-	0.00%
2023-05-02	0	0.195	-	0.195	0.195	0.195	70,000	13,650	0.1950	2.491	-	2.491	2.491	2.491	5,479	2.4912	0.00%
2023-04-28	0	0.195	0.195	0.222	0.195	0.195	32,000	6,216	0.1943	2.491	2.491	2.836	2.491	2.491	2,505	2.4816	-2.50%
2023-04-27	0	0.200	0.200	-	0.195	0.200	180,000	35,490	0.1972	2.555	2.555	-	2.491	2.555	14,090	2.5189	0.00%
2023-04-26	0	0.200	0.200	-	0.200	0.210	70,000	14,600	0.2086	2.555	2.555	-	2.555	2.683	5,479	2.6646	-1.48%
2023-04-25	0	0.203	0.205	0.300	-	-	0	0	-	2.593	2.619	3.833	-	-	0	-	2.01%
2023-04-24	0	0.199	0.195	-	0.199	0.200	320,000	63,930	0.1998	2.542	2.491	-	2.542	2.555	25,048	2.5523	-1.97%
2023-04-21	0	0.203	0.203	-	0.195	0.195	17,000	3,308	0.1946	2.593	2.593	-	2.491	2.491	1,331	2.4859	-3.33%
2023-04-20	0	0.210	0.200	0.210	-	-	9,000	1,800	0.2000	2.683	2.555	2.683	-	-	704	2.5551	-4.11%
2023-04-19	0	0.219	0.219	-	0.219	0.219	50,000	10,950	0.2190	2.798	2.798	-	2.798	2.798	3,914	2.7978	0.00%
2023-04-18	0	0.219	-	-	-	-	3,000	555	0.1850	2.798	-	-	-	-	235	2.3634	0.00%
2023-04-17	0	0.219	0.206	0.219	0.205	0.220	3,492,000	724,206	0.2074	2.798	2.632	2.798	2.619	2.811	273,339	2.6495	-0.45%
2023-04-14	0	0.220	0.196	0.220	-	-	0	0	-	2.811	2.504	2.811	-	-	0	-	0.00%
2023-04-13	0	0.220	0.180	0.220	-	-	0	0	-	2.811	2.300	2.811	-	-	0	-	0.00%
2023-04-12	0	0.220	-	-	-	-	0	0	-	2.811	-	-	-	-	0	-	0.00%
2023-04-11	0	0.220	0.180	-	0.202	0.220	220,000	46,150	0.2098	2.811	2.300	-	2.581	2.811	17,221	2.6799	8.91%
2023-04-06	0	0.202	0.180	0.204	-	-	2,000	338	0.1690	2.581	2.300	2.606	-	-	157	2.1590	0.00%
2023-04-04	0	0.202	-	0.210	-	-	0	0	-	2.581	-	2.683	-	-	0	-	0.00%
2023-04-03	0	0.202	-	-	0.202	0.202	10,000	2,020	0.2020	2.581	-	-	2.581	2.581	783	2.5806	0.00%
2023-03-31	0	0.202	-	0.202	-	-	0	0	-	2.581	-	2.581	-	-	0	-	0.00%
2023-03-30	0	0.202	0.190	-	-	-	2,000	360	0.1800	2.581	2.427	-	-	-	157	2.2996	0.00%
2023-03-29	0	0.202	0.202	-	-	-	0	0	-	2.581	2.581	-	-	-	0	-	0.50%
2023-03-28	0	0.201	0.201	0.225	0.201	0.212	1,540,000	325,700	0.2115	2.568	2.568	2.874	2.568	2.708	120,545	2.7019	-5.19%
2023-03-27	0	0.212	0.190	0.213	0.200	0.212	610,000	129,230	0.2119	2.708	2.427	2.721	2.555	2.708	47,748	2.7065	8.72%
2023-03-24	0	0.195	0.195	-	0.195	0.200	60,000	11,950	0.1992	2.491	2.491	-	2.491	2.555	4,697	2.5444	-3.47%
2023-03-23	0	0.202	0.190	-	0.202	0.202	10,000	2,020	0.2020	2.581	2.427	-	2.581	2.581	783	2.5806	0.00%
2023-03-22	0	0.202	0.201	-	0.201	0.202	110,000	22,150	0.2014	2.581	2.568	-	2.568	2.581	8,610	2.5725	2.54%
2023-03-21	0	0.197	0.197	-	-	-	0	0	-	2.517	2.517	-	-	-	0	-	0.51%
2023-03-20	0	0.196	0.171	0.210	0.196	0.196	17,000	3,111	0.1830	2.504	2.185	2.683	2.504	2.504	1,331	2.3379	-3.92%
2023-03-17	0	0.204	-	0.206	0.204	0.204	20,000	4,080	0.2040	2.606	-	2.632	2.606	2.606	1,566	2.6062	0.00%
2023-03-16	0	0.204	0.170	0.204	-	-	0	0	-	2.606	2.172	2.606	-	-	0	-	0.00%
2023-03-15	0	0.204	0.186	0.204	0.180	0.204	304,000	59,183	0.1947	2.606	2.376	2.606	2.300	2.606	23,796	2.4871	27.50%
2023-03-14	0	0.160	0.160	-	0.155	0.172	100,000	15,990	0.1599	2.044	2.044	-	1.980	2.197	7,828	2.0428	-6.98%
2023-03-13	0	0.172	0.172	-	-	-	0	0	-	2.197	2.197	-	-	-	0	-	0.58%
2023-03-10	0	0.171	0.171	-	-	-	0	0	-	2.185	2.185	-	-	-	0	-	0.59%
2023-03-09	0	0.170	0.170	-	-	-	0	0	-	2.172	2.172	-	-	-	0	-	0.00%
2023-03-08	0	0.170	0.170	-	0.170	0.170	27,000	4,566	0.1691	2.172	2.172	-	2.172	2.172	2,113	2.1605	-10.53%
2023-03-07	0	0.190	0.190	-	0.185	0.185	10,000	1,850	0.1850	2.427	2.427	-	2.363	2.363	783	2.3634	-2.56%
2023-03-06	0	0.195	0.190	-	-	-	0	0	-	2.491	2.427	-	-	-	0	-	0.00%
2023-03-03	0	0.195	0.170	-	-	-	0	0	-	2.491	2.172	-	-	-	0	-	0.00%
2023-03-02	0	0.195	0.195	-	0.185	0.200	370,000	71,870	0.1942	2.491	2.491	-	2.363	2.555	28,962	2.4815	8.94%
2023-03-01	0	0.179	0.179	0.205	0.170	0.190	1,125,000	196,540	0.1747	2.287	2.287	2.619	2.172	2.427	88,060	2.2319	-10.50%
2023-02-28	0	0.200	0.200	-	0.200	0.200	44,000	8,700	0.1977	2.555	2.555	-	2.555	2.555	3,444	2.5260	-0.50%
2023-02-27	0	0.201	0.165	0.201	-	-	5,000	775	0.1550	2.568	2.108	2.568	-	-	391	1.9802	-4.29%
2023-02-24	0	0.210	0.210	-	0.210	0.218	110,000	23,900	0.2173	2.683	2.683	-	2.683	2.785	8,610	2.7757	2.44%
2023-02-23	0	0.205	0.170	-	-	-	0	0	-	2.619	2.172	-	-	-	0	-	0.00%
2023-02-22	0	0.205	-	-	-	-	0	0	-	2.619	-	-	-	-	0	-	0.00%
2023-02-21	0	0.205	0.205	-	0.199	0.205	150,000	30,240	0.2016	2.619	2.619	-	2.542	2.619	11,741	2.5755	2.50%
2023-02-20	0	0.200	0.185	-	-	-	0	0	-	2.555	2.363	-	-	-	0	-	0.00%
2023-02-17	0	0.200	0.200	-	-	-	3,000	568	0.1893	2.555	2.555	-	-	-	235	2.4188	0.00%
2023-02-16	0	0.200	0.195	-	-	-	1,900	380	0.2000	2.555	2.491	-	-	-	149	2.5551	0.00%
2023-02-15	0	0.200	0.199	0.217	0.196	0.196	11,000	2,150	0.1955	2.555	2.542	2.772	2.504	2.504	861	2.4970	-8.26%
2023-02-14	0	0.218	0.213	-	-	-	0	0	-	2.785	2.721	-	-	-	0	-	0.00%
2023-02-13	0	0.218	0.218	-	0.216	0.223	360,000	79,310	0.2203	2.785	2.785	-	2.759	2.849	28,179	2.8145	-1.36%
2023-02-10	0	0.221	0.221	0.241	0.221	0.222	60,000	13,290	0.2215	2.823	2.823	3.079	2.823	2.836	4,697	2.8297	-8.30%
2023-02-09	0	0.241	0.220	0.241	0.241	0.241	62,000	14,918	0.2406	3.079	2.811	3.079	3.079	3.079	4,853	3.0739	0.00%
2023-02-08	0	0.241	0.240	0.241	0.241	0.242	171,000	41,250	0.2412	3.079	3.066	3.079	3.079	3.092	13,385	3.0818	0.00%
2023-02-07	0	0.241	0.241	0.245	0.232	0.245	50,000	12,020	0.2404	3.079	3.079	3.130	2.964	3.130	3,914	3.0712	3.88%
2023-02-06	0	0.232	0.205	0.280	0.232	0.300	78,000	20,448	0.2622	2.964	2.619	3.577	2.964	3.833	6,106	3.3491	4.04%
2023-02-03	0	0.223	0.216	0.225	0.223	0.226	1,086,000	242,558	0.2233	2.849	2.759	2.874	2.849	2.887	85,008	2.8534	-8.98%
2023-02-02	0	0.245	0.225	0.245	0.245	0.245	60,000	14,700	0.2450	3.130	2.874	3.130	3.130	3.130	4,697	3.1300	0.00%
2023-02-01	0	0.245	0.230	0.245	0.246	0.255	260,000	64,880	0.2495	3.130	2.938	3.130	3.143	3.258	20,352	3.1879	-5.77%
2023-01-31	0	0.260	0.255	0.260	0.260	0.290	1,340,000	354,600	0.2646	3.322	3.258	3.322	3.322	3.705	104,890	3.3807	0.00%
2023-01-30	0	0.260	0.250	0.260	0.245	0.260	224,000	55,704	0.2487	3.322	3.194	3.322	3.130	3.322	17,534	3.1770	0.00%
2023-01-27	0	0.260	0.247	0.260	0.260	0.270	800,000	213,770	0.2672	3.322	3.156	3.322	3.322	3.449	62,621	3.4137	-13.33%
2023-01-26	0	0.300	-	0.300	0.300	0.310	391,000	119,980	0.3069	3.833	-	3.833	3.833	3.960	30,606	3.9202	-4.76%
2023-01-20	0	0.315	0.300	0.315	0.300	0.315	40,000	12,300	0.3075	4.024	3.833	4.024	3.833	4.024	3,131	3.9284	-1.56%
2023-01-19	0	0.320	0.315	0.320	0.320	0.335	250,000	81,800	0.3272	4.088	4.024	4.088	4.088	4.280	19,569	4.1801	-4.48%
2023-01-18	0	0.335	0.330	0.350	0.290	0.350	3,702,000	1,232,180	0.3328	4.280	4.216	4.471	3.705	4.471	289,777	4.2522	19.64%
2023-01-17	0	0.280	0.280	0.285	0.245	0.315	14,032,000	3,957,680	0.2820	3.577	3.577	3.641	3.130	4.024	1,098,367	3.6032	3.70%
2023-01-16	0	0.270	0.270	0.280	0.250	0.350	26,898,000	8,224,770	0.3058	3.449	3.449	3.577	3.194	4.471	2,105,464	3.9064	5.88%
2023-01-13	0	0.255	0.255	0.260	0.221	0.280	25,762,000	6,623,312	0.2571	3.258	3.258	3.322	2.823	3.577	2,016,543	3.2845	18.60%
2023-01-12	0	0.215	0.214	0.215	0.180	0.238	1,880,000	394,690	0.2099	2.747	2.734	2.747	2.300	3.041	147,159	2.6821	19.44%
2023-01-11	0	0.180	-	0.180	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2023-01-10	0	0.180	-	0.180	-	-	1,000	168	0.1680	2.300	-	2.300	-	-	78	2.1463	0.00%
2023-01-09	0	0.180	-	0.180	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2023-01-06	0	0.180	-	0.180	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2023-01-05	0	0.180	-	0.180	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2023-01-04	0	0.180	-	0.180	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2023-01-03	0	0.180	-	0.180	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2022-12-30	0	0.180	-	0.180	-	-	0	0	-	2.300	-	2.300	-	-	0	-	-0.55%
2022-12-29	0	0.181	-	0.181	-	-	0	0	-	2.312	-	2.312	-	-	0	-	0.00%
2022-12-28	0	0.181	-	0.181	-	-	0	0	-	2.312	-	2.312	-	-	0	-	-4.74%
2022-12-23	0	0.190	-	0.190	0.190	0.190	10,000	1,900	0.1900	2.427	-	2.427	2.427	2.427	783	2.4273	0.00%
2022-12-22	0	0.190	-	0.190	-	-	0	0	-	2.427	-	2.427	-	-	0	-	0.00%
2022-12-21	0	0.190	-	0.190	-	-	0	0	-	2.427	-	2.427	-	-	0	-	0.00%
2022-12-20	0	0.190	-	0.190	-	-	0	0	-	2.427	-	2.427	-	-	0	-	-2.06%
2022-12-19	0	0.194	-	0.194	-	-	0	0	-	2.478	-	2.478	-	-	0	-	0.00%
2022-12-16	0	0.194	-	0.198	-	-	0	0	-	2.478	-	2.530	-	-	0	-	0.00%
2022-12-15	0	0.194	-	0.194	-	-	0	0	-	2.478	-	2.478	-	-	0	-	0.00%
2022-12-14	0	0.194	-	0.198	-	-	0	0	-	2.478	-	2.530	-	-	0	-	0.00%
2022-12-13	0	0.194	0.149	0.194	0.149	0.197	550,000	106,370	0.1934	2.478	1.904	2.478	1.904	2.517	43,052	2.4707	29.33%
2022-12-12	0	0.150	0.149	0.199	0.149	0.150	1,214,000	182,000	0.1499	1.916	1.904	2.542	1.904	1.916	95,027	1.9152	0.00%
2022-12-09	0	0.150	0.113	0.150	0.112	0.150	1,460,000	188,530	0.1291	1.916	1.444	1.916	1.431	1.916	114,283	1.6497	14.50%
2022-12-08	0	0.131	0.131	0.140	0.122	0.140	42,000	5,666	0.1349	1.674	1.674	1.789	1.559	1.789	3,288	1.7235	-6.43%
2022-12-07	0	0.140	0.132	-	0.140	0.140	10,000	1,400	0.1400	1.789	1.686	-	1.789	1.789	783	1.7885	-1.41%
2022-12-06	0	0.142	0.137	-	0.133	0.142	5,130,000	696,980	0.1359	1.814	1.750	-	1.699	1.814	401,555	1.7357	0.00%
2022-12-05	0	0.142	0.142	0.155	0.140	0.155	54,000	7,653	0.1417	1.814	1.814	1.980	1.789	1.980	4,227	1.8105	-8.39%
2022-12-02	0	0.155	0.140	0.155	-	-	0	0	-	1.980	1.789	1.980	-	-	0	-	0.00%
2022-12-01	0	0.155	0.153	0.155	0.154	0.160	30,000	4,690	0.1563	1.980	1.955	1.980	1.967	2.044	2,348	1.9972	1.31%
2022-11-30	0	0.153	0.140	0.160	-	-	0	0	-	1.955	1.789	2.044	-	-	0	-	0.00%
2022-11-29	0	0.153	0.152	0.160	0.151	0.161	6,170,000	990,000	0.1605	1.955	1.942	2.044	1.929	2.057	482,962	2.0499	-4.37%
2022-11-28	0	0.160	0.140	0.185	0.160	0.161	8,640,000	1,382,510	0.1600	2.044	1.789	2.363	2.044	2.057	676,303	2.0442	-0.62%
2022-11-25	0	0.161	0.147	0.161	0.144	0.161	140,000	20,770	0.1484	2.057	1.878	2.057	1.840	2.057	10,959	1.8953	-8.52%
2022-11-24	0	0.176	-	0.176	-	-	0	0	-	2.248	-	2.248	-	-	0	-	-0.56%
2022-11-23	0	0.177	-	0.177	-	-	0	0	-	2.261	-	2.261	-	-	0	-	0.00%
2022-11-22	0	0.177	0.167	0.177	0.178	0.180	5,190,000	929,660	0.1791	2.261	2.133	2.261	2.274	2.300	406,252	2.2884	-0.56%
2022-11-21	0	0.178	-	0.178	-	-	0	0	-	2.274	-	2.274	-	-	0	-	0.00%
2022-11-18	0	0.178	-	0.178	-	-	2,000	300	0.1500	2.274	-	2.274	-	-	157	1.9163	-1.11%
2022-11-17	0	0.180	0.150	0.180	0.180	0.180	11,000	1,950	0.1773	2.300	1.916	2.300	2.300	2.300	861	2.2647	0.00%
2022-11-16	0	0.180	-	0.195	-	-	0	0	-	2.300	-	2.491	-	-	0	-	0.00%
2022-11-15	0	0.180	0.150	0.180	0.180	0.180	40,000	7,200	0.1800	2.300	1.916	2.300	2.300	2.300	3,131	2.2996	8.43%
2022-11-14	0	0.166	0.145	0.166	0.140	0.180	1,132,000	190,310	0.1681	2.121	1.852	2.121	1.789	2.300	88,608	2.1478	-7.78%
2022-11-11	0	0.180	0.170	0.180	-	-	0	0	-	2.300	2.172	2.300	-	-	0	-	0.00%
2022-11-10	0	0.180	-	0.180	-	-	0	0	-	2.300	-	2.300	-	-	0	-	-1.10%
2022-11-09	0	0.182	0.182	0.190	0.178	0.185	4,180,000	766,350	0.1833	2.325	2.325	2.427	2.274	2.363	327,193	2.3422	6.43%
2022-11-08	0	0.171	-	0.171	0.171	0.171	10,000	1,710	0.1710	2.185	-	2.185	2.185	2.185	783	2.1846	0.00%
2022-11-07	0	0.171	-	0.190	-	-	0	0	-	2.185	-	2.427	-	-	0	-	0.00%
2022-11-04	0	0.171	-	0.175	-	-	0	0	-	2.185	-	2.236	-	-	0	-	0.00%
2022-11-03	0	0.171	-	-	0.171	0.171	20,000	3,420	0.1710	2.185	-	-	2.185	2.185	1,566	2.1846	0.00%
2022-11-02	0	0.171	-	0.199	0.171	0.171	20,000	3,420	0.1710	2.185	-	2.542	2.185	2.185	1,566	2.1846	0.00%
2022-11-01	0	0.171	-	0.171	-	-	0	0	-	2.185	-	2.185	-	-	0	-	0.00%
2022-10-31	0	0.171	-	0.179	-	-	100,000	18,900	0.1890	2.185	-	2.287	-	-	7,828	2.4145	0.00%
2022-10-28	0	0.171	-	0.170	0.171	0.197	9,680,000	1,662,850	0.1718	2.185	-	2.172	2.185	2.517	757,710	2.1946	-10.00%
2022-10-27	0	0.190	0.190	-	0.188	0.189	8,370,000	1,581,860	0.1890	2.427	2.427	-	2.402	2.415	655,169	2.4144	0.53%
2022-10-26	0	0.189	0.168	-	0.175	0.189	70,000	12,560	0.1794	2.415	2.146	-	2.236	2.415	5,479	2.2923	13.86%
2022-10-25	0	0.166	0.166	0.179	0.163	0.197	1,171,000	225,965	0.1930	2.121	2.121	2.287	2.082	2.517	91,661	2.4652	-15.74%
2022-10-24	0	0.197	-	0.197	-	-	0	0	-	2.517	-	2.517	-	-	0	-	0.00%
2022-10-21	0	0.197	-	0.197	-	-	0	0	-	2.517	-	2.517	-	-	0	-	0.00%
2022-10-20	0	0.197	-	0.197	-	-	0	0	-	2.517	-	2.517	-	-	0	-	-0.51%
2022-10-19	0	0.198	-	0.199	0.198	0.198	2,780,000	550,440	0.1980	2.530	-	2.542	2.530	2.530	217,607	2.5295	0.51%
2022-10-18	0	0.197	-	0.199	-	-	0	0	-	2.517	-	2.542	-	-	0	-	0.00%
2022-10-17	0	0.197	-	0.199	-	-	0	0	-	2.517	-	2.542	-	-	0	-	0.00%
2022-10-14	0	0.197	-	0.197	-	-	2,000	370	0.1850	2.517	-	2.517	-	-	157	2.3634	0.00%
2022-10-13	0	0.197	0.165	0.196	0.162	0.198	780,000	159,980	0.2051	2.517	2.108	2.504	2.070	2.530	61,055	2.6203	3.14%
2022-10-12	0	0.191	-	0.213	-	-	4,000	716	0.1790	2.440	-	2.721	-	-	313	2.2868	0.00%
2022-10-11	0	0.191	-	0.191	-	-	0	0	-	2.440	-	2.440	-	-	0	-	0.00%
2022-10-10	0	0.191	0.180	0.212	-	-	0	0	-	2.440	2.300	2.708	-	-	0	-	0.00%
2022-10-07	0	0.191	0.186	0.213	-	-	0	0	-	2.440	2.376	2.721	-	-	0	-	0.00%
2022-10-06	0	0.191	0.190	0.211	0.190	0.191	222,000	42,268	0.1904	2.440	2.427	2.696	2.427	2.440	17,377	2.4324	-2.05%
2022-10-05	0	0.195	0.194	0.211	0.192	0.198	8,343,000	1,651,680	0.1980	2.491	2.478	2.696	2.453	2.530	653,056	2.5292	-8.02%
2022-10-03	0	0.212	0.163	0.231	-	-	0	0	-	2.708	2.082	2.951	-	-	0	-	0.00%
2022-09-30	0	0.212	0.212	0.233	0.211	0.211	10,000	2,110	0.2110	2.708	2.708	2.977	2.696	2.696	783	2.6956	-13.11%
2022-09-29	0	0.244	0.208	0.244	0.201	0.250	190,000	42,340	0.2228	3.117	2.657	3.117	2.568	3.194	14,872	2.8469	-4.31%
2022-09-28	0	0.255	-	0.255	-	-	0	0	-	3.258	-	3.258	-	-	0	-	0.00%
2022-09-27	0	0.255	-	0.290	-	-	0	0	-	3.258	-	3.705	-	-	0	-	0.00%
2022-09-26	0	0.255	-	0.255	0.260	0.260	340,000	88,400	0.2600	3.258	-	3.258	3.322	3.322	26,614	3.3216	-1.92%
2022-09-23	0	0.260	-	0.260	-	-	0	0	-	3.322	-	3.322	-	-	0	-	0.00%
2022-09-22	0	0.260	-	0.260	-	-	0	0	-	3.322	-	3.322	-	-	0	-	0.00%
2022-09-21	0	0.260	-	0.260	-	-	0	0	-	3.322	-	3.322	-	-	0	-	0.00%
2022-09-20	0	0.260	-	0.260	-	-	0	0	-	3.322	-	3.322	-	-	0	-	0.00%
2022-09-19	0	0.260	-	0.260	-	-	0	0	-	3.322	-	3.322	-	-	0	-	0.00%
2022-09-16	0	0.260	-	0.260	-	-	0	0	-	3.322	-	3.322	-	-	0	-	0.00%
2022-09-15	0	0.260	0.220	0.260	0.240	0.260	70,000	17,000	0.2429	3.322	2.811	3.322	3.066	3.322	5,479	3.1026	-3.70%
2022-09-14	0	0.270	0.245	0.270	-	-	1,000	240	0.2400	3.449	3.130	3.449	-	-	78	3.0661	-3.57%
2022-09-13	0	0.280	0.245	0.280	-	-	0	0	-	3.577	3.130	3.577	-	-	0	-	0.00%
2022-09-09	0	0.280	0.240	0.280	0.280	0.280	120,000	33,600	0.2800	3.577	3.066	3.577	3.577	3.577	9,393	3.5771	0.00%
2022-09-08	0	0.280	0.240	0.280	-	-	0	0	-	3.577	3.066	3.577	-	-	0	-	-1.75%
2022-09-07	0	0.285	0.240	0.290	-	-	0	0	-	3.641	3.066	3.705	-	-	0	-	0.00%
2022-09-06	0	0.285	0.248	0.285	0.232	0.285	60,000	15,300	0.2550	3.641	3.168	3.641	2.964	3.641	4,697	3.2577	5.56%
2022-09-05	0	0.270	0.212	0.270	-	-	5,000	1,250	0.2500	3.449	2.708	3.449	-	-	391	3.1938	-3.57%
2022-09-02	0	0.280	0.250	0.280	0.249	0.280	180,000	49,380	0.2743	3.577	3.194	3.577	3.181	3.577	14,090	3.5047	12.45%
2022-09-01	0	0.249	0.230	0.249	-	-	0	0	-	3.181	2.938	3.181	-	-	0	-	-0.40%
2022-08-31	0	0.250	0.236	0.265	0.220	0.260	321,000	75,970	0.2367	3.194	3.015	3.385	2.811	3.322	25,127	3.0235	-10.71%
2022-08-30	0	0.280	0.250	0.280	-	-	1,000	235	0.2350	3.577	3.194	3.577	-	-	78	3.0022	-5.08%
2022-08-29	0	0.295	-	0.295	-	-	0	0	-	3.769	-	3.769	-	-	0	-	0.00%
2022-08-26	0	0.295	0.250	0.295	0.280	0.295	42,000	12,000	0.2857	3.769	3.194	3.769	3.577	3.769	3,288	3.6501	5.36%
2022-08-25	0	0.280	0.250	0.280	-	-	0	0	-	3.577	3.194	3.577	-	-	0	-	0.00%
2022-08-24	0	0.280	0.250	0.280	0.255	0.280	31,000	8,325	0.2685	3.577	3.194	3.577	3.258	3.577	2,427	3.4308	0.00%
2022-08-23	0	0.280	0.222	0.300	0.270	0.280	80,000	22,300	0.2788	3.577	2.836	3.833	3.449	3.577	6,262	3.5611	0.00%
2022-08-22	0	0.280	0.250	0.285	0.275	0.285	253,000	70,435	0.2784	3.577	3.194	3.641	3.513	3.641	19,804	3.5566	-3.45%
2022-08-19	0	0.290	0.250	0.290	0.275	0.320	410,000	116,260	0.2836	3.705	3.194	3.705	3.513	4.088	32,093	3.6226	-1.69%
2022-08-18	0	0.295	0.250	0.300	0.201	0.310	1,019,000	298,982	0.2934	3.769	3.194	3.833	2.568	3.960	79,763	3.7484	13.46%
2022-08-17	0	0.260	-	0.260	0.240	0.260	300,000	77,800	0.2593	3.322	-	3.322	3.066	3.322	23,483	3.3131	0.00%
2022-08-16	0	0.260	0.206	0.260	-	-	0	0	-	3.322	2.632	3.322	-	-	0	-	0.00%
2022-08-15	0	0.260	0.214	0.280	0.213	0.260	73,000	17,754	0.2432	3.322	2.734	3.577	2.721	3.322	5,714	3.1070	0.00%
2022-08-12	0	0.260	0.210	0.270	0.235	0.300	2,566,000	660,670	0.2575	3.322	2.683	3.449	3.002	3.833	200,856	3.2893	20.93%
2022-08-11	0	0.215	-	0.250	-	-	0	0	-	2.747	-	3.194	-	-	0	-	0.00%
2022-08-10	0	0.215	0.215	-	0.210	0.215	80,000	16,900	0.2113	2.747	2.747	-	2.683	2.747	6,262	2.6988	2.38%
2022-08-09	0	0.210	-	0.210	-	-	0	0	-	2.683	-	2.683	-	-	0	-	0.00%
2022-08-08	0	0.210	0.184	0.210	0.200	0.210	120,000	24,810	0.2068	2.683	2.351	2.683	2.555	2.683	9,393	2.6413	-4.55%
2022-08-05	0	0.220	0.200	0.224	0.194	0.234	950,000	205,630	0.2165	2.811	2.555	2.862	2.478	2.989	74,362	2.7653	13.40%
2022-08-04	0	0.194	-	0.194	-	-	0	0	-	2.478	-	2.478	-	-	0	-	-0.51%
2022-08-03	0	0.195	0.180	0.195	-	-	0	0	-	2.491	2.300	2.491	-	-	0	-	0.00%
2022-08-02	0	0.195	0.163	0.195	-	-	0	0	-	2.491	2.082	2.491	-	-	0	-	0.00%
2022-08-01	0	0.195	0.162	0.200	0.180	0.195	121,000	22,058	0.1823	2.491	2.070	2.555	2.300	2.491	9,471	2.3289	7.73%
2022-07-29	0	0.181	0.163	0.181	-	-	1,000	158	0.1580	2.312	2.082	2.312	-	-	78	2.0185	0.00%
2022-07-28	0	0.181	0.180	0.189	0.175	0.195	630,000	115,750	0.1837	2.312	2.300	2.415	2.236	2.491	49,314	2.3472	7.74%
2022-07-27	0	0.168	0.168	0.175	0.156	0.170	11,470,000	1,894,860	0.1652	2.146	2.146	2.236	1.993	2.172	897,824	2.1105	-4.00%
2022-07-26	0	0.175	0.170	0.188	0.175	0.182	1,512,000	275,082	0.1819	2.236	2.172	2.402	2.236	2.325	118,353	2.3242	-3.31%
2022-07-25	0	0.181	0.170	0.181	0.179	0.181	4,081,000	733,824	0.1798	2.312	2.172	2.312	2.287	2.312	319,444	2.2972	1.12%
2022-07-22	0	0.179	0.179	0.189	0.179	0.179	120,000	21,480	0.1790	2.287	2.287	2.415	2.287	2.287	9,393	2.2868	0.00%
2022-07-21	0	0.179	0.163	0.180	0.179	0.200	1,690,000	305,880	0.1810	2.287	2.082	2.300	2.287	2.555	132,286	2.3123	1.13%
2022-07-20	0	0.177	0.164	0.177	-	-	1,000	165	0.1650	2.261	2.095	2.261	-	-	78	2.1079	0.00%
2022-07-19	0	0.177	0.160	0.200	0.157	0.177	763,000	134,620	0.1764	2.261	2.044	2.555	2.006	2.261	59,724	2.2540	0.00%
2022-07-18	0	0.177	0.165	0.177	-	-	0	0	-	2.261	2.108	2.261	-	-	0	-	-0.56%
2022-07-15	0	0.178	0.162	0.178	-	-	0	0	-	2.274	2.070	2.274	-	-	0	-	0.00%
2022-07-14	0	0.178	0.162	0.178	0.161	0.178	2,518,000	425,190	0.1689	2.274	2.070	2.274	2.057	2.274	197,099	2.1572	8.54%
2022-07-13	0	0.164	0.164	0.180	0.163	0.179	710,000	119,880	0.1688	2.095	2.095	2.300	2.082	2.287	55,576	2.1571	-6.29%
2022-07-12	0	0.175	0.163	0.179	0.174	0.175	1,010,000	176,740	0.1750	2.236	2.082	2.287	2.223	2.236	79,059	2.2356	-2.23%
2022-07-11	0	0.179	0.165	0.179	0.179	0.179	1,050,000	187,950	0.1790	2.287	2.108	2.287	2.287	2.287	82,190	2.2868	-1.10%
2022-07-08	0	0.181	0.165	0.188	0.180	0.181	1,021,000	183,783	0.1800	2.312	2.108	2.402	2.300	2.312	79,920	2.2996	-4.23%
2022-07-07	0	0.189	0.164	0.189	0.161	0.193	1,360,000	239,460	0.1761	2.415	2.095	2.415	2.057	2.466	106,455	2.2494	6.18%
2022-07-06	0	0.178	0.165	0.170	0.161	0.210	3,952,000	734,738	0.1859	2.274	2.108	2.172	2.057	2.683	309,346	2.3751	1.14%
2022-07-05	0	0.176	0.154	-	0.173	0.176	2,570,000	448,810	0.1746	2.248	1.967	-	2.210	2.248	201,169	2.2310	2.33%
2022-07-04	0	0.172	0.172	0.173	0.170	0.170	12,000	2,008	0.1673	2.197	2.197	2.210	2.172	2.172	939	2.1377	-2.27%
2022-06-30	0	0.176	0.154	0.190	0.174	0.176	3,920,000	687,230	0.1753	2.248	1.967	2.427	2.223	2.248	306,841	2.2397	1.15%
2022-06-29	0	0.174	0.153	0.174	0.174	0.174	11,000	1,900	0.1727	2.223	1.955	2.223	2.223	2.223	861	2.2066	0.00%
2022-06-28	0	0.174	0.174	0.175	0.174	0.174	1,770,000	307,980	0.1740	2.223	2.223	2.236	2.223	2.223	138,548	2.2229	-1.14%
2022-06-27	0	0.176	0.171	0.176	0.176	0.180	100,000	17,640	0.1764	2.248	2.185	2.248	2.248	2.300	7,828	2.2536	-4.86%
2022-06-24	0	0.185	0.185	-	0.158	0.166	1,836,000	304,298	0.1657	2.363	2.363	-	2.019	2.121	143,714	2.1174	11.45%
2022-06-23	0	0.166	0.152	0.167	0.153	0.166	863,000	143,071	0.1658	2.121	1.942	2.133	1.955	2.121	67,552	2.1179	-1.78%
2022-06-22	0	0.169	0.152	0.170	0.169	0.175	1,760,000	297,620	0.1691	2.159	1.942	2.172	2.159	2.236	137,766	2.1603	-1.17%
2022-06-21	0	0.171	0.150	0.171	-	-	0	0	-	2.185	1.916	2.185	-	-	0	-	-2.29%
2022-06-20	0	0.175	0.164	0.175	0.171	0.175	90,000	15,670	0.1741	2.236	2.095	2.236	2.185	2.236	7,045	2.2243	2.34%
2022-06-17	0	0.171	0.158	0.171	0.171	0.178	1,770,000	314,550	0.1777	2.185	2.019	2.185	2.185	2.274	138,548	2.2703	4.27%
2022-06-16	0	0.164	0.163	0.178	0.164	0.164	362,000	59,049	0.1631	2.095	2.082	2.274	2.095	2.095	28,336	2.0839	-7.87%
2022-06-15	0	0.178	0.170	0.178	0.180	0.180	130,000	23,400	0.1800	2.274	2.172	2.274	2.300	2.300	10,176	2.2996	0.00%
2022-06-14	0	0.178	0.163	0.179	0.177	0.179	940,000	168,140	0.1789	2.274	2.082	2.287	2.261	2.287	73,579	2.2852	0.00%
2022-06-13	0	0.178	0.169	0.178	-	-	1,000	168	0.1680	2.274	2.159	2.274	-	-	78	2.1463	-2.20%
2022-06-10	0	0.182	0.169	0.182	0.184	0.185	671,000	123,465	0.1840	2.325	2.159	2.325	2.351	2.363	52,523	2.3507	-1.62%
2022-06-09	0	0.185	0.169	0.185	-	-	0	0	-	2.363	2.159	2.363	-	-	0	-	0.00%
2022-06-08	0	0.185	0.169	0.185	-	-	0	0	-	2.363	2.159	2.363	-	-	0	-	0.00%
2022-06-07	0	0.185	0.170	0.189	0.184	0.185	190,000	35,010	0.1843	2.363	2.172	2.415	2.351	2.363	14,872	2.3540	0.00%
2022-06-06	0	0.185	0.169	0.185	0.184	0.188	540,000	99,440	0.1841	2.363	2.159	2.363	2.351	2.402	42,269	2.3526	6.32%
2022-06-02	0	0.174	0.170	0.183	0.174	0.183	1,074,000	196,120	0.1826	2.223	2.172	2.338	2.223	2.338	84,068	2.3329	0.00%
2022-06-01	0	0.174	0.174	0.194	0.174	0.198	80,000	14,180	0.1773	2.223	2.223	2.478	2.223	2.530	6,262	2.2644	-8.42%
2022-05-31	0	0.190	0.172	0.198	0.168	0.190	1,940,000	348,630	0.1797	2.427	2.197	2.530	2.146	2.427	151,855	2.2958	6.15%
2022-05-30	0	0.179	0.179	0.199	0.179	0.200	1,008,000	197,268	0.1957	2.287	2.287	2.542	2.287	2.555	78,902	2.5002	-7.73%
2022-05-27	0	0.194	0.167	0.194	0.171	0.194	3,044,000	535,740	0.1760	2.478	2.133	2.478	2.185	2.478	238,272	2.2484	17.58%
2022-05-26	0	0.165	0.163	0.170	0.163	0.169	2,132,000	352,516	0.1653	2.108	2.082	2.172	2.082	2.159	166,884	2.1123	2.48%
2022-05-25	0	0.161	0.159	0.170	0.158	0.161	2,003,000	317,808	0.1587	2.057	2.031	2.172	2.019	2.057	156,787	2.0270	7.33%
2022-05-24	0	0.150	0.128	0.150	0.143	0.150	2,010,000	288,200	0.1434	1.916	1.635	1.916	1.827	1.916	157,334	1.8318	4.90%
2022-05-23	0	0.143	0.124	0.143	0.139	0.143	3,420,000	488,360	0.1428	1.827	1.584	1.827	1.776	1.827	267,703	1.8243	5.93%
2022-05-20	0	0.135	0.125	0.137	0.126	0.145	34,430,000	4,837,710	0.1405	1.725	1.597	1.750	1.610	1.852	2,695,038	1.7950	-2.88%
2022-05-19	0	0.139	0.124	0.139	-	-	2,000	232	0.1160	1.776	1.584	1.776	-	-	157	1.4819	0.00%
2022-05-18	0	0.139	0.121	0.139	0.139	0.139	2,160,000	300,240	0.1390	1.776	1.546	1.776	1.776	1.776	169,076	1.7758	-0.71%
2022-05-17	0	0.140	0.122	0.140	0.130	0.140	920,000	119,800	0.1302	1.789	1.559	1.789	1.661	1.789	72,014	1.6636	4.48%
2022-05-16	0	0.134	0.121	0.134	-	-	0	0	-	1.712	1.546	1.712	-	-	0	-	0.00%
2022-05-13	0	0.134	0.121	0.134	0.134	0.135	2,150,000	290,230	0.1350	1.712	1.546	1.712	1.712	1.725	168,293	1.7246	0.75%
2022-05-12	0	0.133	0.121	0.140	0.121	0.133	20,000	2,540	0.1270	1.699	1.546	1.789	1.546	1.699	1,566	1.6225	0.00%
2022-05-11	0	0.133	0.120	0.134	0.133	0.134	2,720,000	362,360	0.1332	1.699	1.533	1.712	1.699	1.712	212,910	1.7019	-0.75%
2022-05-10	0	0.134	0.120	0.134	-	-	2,000	236	0.1180	1.712	1.533	1.712	-	-	157	1.5075	0.00%
2022-05-06	0	0.134	0.122	0.134	0.131	0.135	2,030,000	271,910	0.1339	1.712	1.559	1.712	1.674	1.725	158,900	1.7112	2.29%
2022-05-05	0	0.131	0.124	0.132	-	-	0	0	-	1.674	1.584	1.686	-	-	0	-	-1.50%
2022-05-04	0	0.133	0.123	0.133	0.123	0.138	1,090,000	149,820	0.1374	1.699	1.571	1.699	1.571	1.763	85,321	1.7560	-3.62%
2022-05-03	0	0.138	0.122	0.138	0.138	0.138	880,000	121,440	0.1380	1.763	1.559	1.763	1.763	1.763	68,883	1.7630	-0.72%
2022-04-29	0	0.139	0.124	0.139	0.140	0.140	1,050,000	147,000	0.1400	1.776	1.584	1.776	1.789	1.789	82,190	1.7885	0.72%
2022-04-28	0	0.138	0.122	0.138	0.140	0.149	30,000	4,290	0.1430	1.763	1.559	1.763	1.789	1.904	2,348	1.8269	0.00%
2022-04-27	0	0.138	0.121	0.138	0.121	0.141	1,120,000	155,670	0.1390	1.763	1.546	1.763	1.546	1.801	87,669	1.7757	-1.43%
2022-04-26	0	0.140	0.121	0.140	0.149	0.149	120,000	17,880	0.1490	1.789	1.546	1.789	1.904	1.904	9,393	1.9035	2.19%
2022-04-25	0	0.137	0.119	0.148	0.137	0.138	440,000	60,290	0.1370	1.750	1.520	1.891	1.750	1.763	34,441	1.7505	0.00%
2022-04-22	0	0.137	0.118	0.137	0.138	0.138	432,000	59,592	0.1379	1.750	1.507	1.750	1.763	1.763	33,815	1.7623	-2.14%
2022-04-21	0	0.140	0.140	0.141	-	-	1,000	109	0.1090	1.789	1.789	1.801	-	-	78	1.3925	11.11%
2022-04-20	0	0.126	0.121	0.130	0.116	0.139	19,112,000	2,272,200	0.1189	1.610	1.546	1.661	1.482	1.776	1,496,008	1.5188	-2.33%
2022-04-19	0	0.129	0.116	0.129	0.117	0.129	32,000	3,912	0.1223	1.648	1.482	1.648	1.495	1.648	2,505	1.5618	4.88%
2022-04-14	0	0.123	0.122	0.134	0.117	0.143	7,400,000	920,200	0.1244	1.571	1.559	1.712	1.495	1.827	579,241	1.5886	-13.38%
2022-04-13	0	0.142	-	0.142	0.147	0.148	1,268,000	186,368	0.1470	1.814	-	1.814	1.878	1.891	99,254	1.8777	-4.05%
2022-04-12	0	0.148	-	0.148	-	-	0	0	-	1.891	-	1.891	-	-	0	-	-1.33%
2022-04-11	0	0.150	0.125	0.150	0.140	0.150	720,000	101,200	0.1406	1.916	1.597	1.916	1.789	1.916	56,359	1.7956	7.14%
2022-04-08	0	0.140	0.123	0.140	0.140	0.141	1,510,000	211,700	0.1402	1.789	1.571	1.789	1.789	1.801	118,197	1.7911	-0.71%
2022-04-07	0	0.141	0.124	0.150	-	-	0	0	-	1.801	1.584	1.916	-	-	0	-	0.00%
2022-04-06	0	0.141	0.123	0.141	0.141	0.142	710,000	100,140	0.1410	1.801	1.571	1.801	1.801	1.814	55,576	1.8019	3.68%
2022-04-04	0	0.136	0.120	0.130	0.121	0.150	193,000	25,390	0.1316	1.737	1.533	1.661	1.546	1.916	15,107	1.6807	-6.21%
2022-04-01	0	0.145	0.136	0.146	0.134	0.147	90,000	12,970	0.1441	1.852	1.737	1.865	1.712	1.878	7,045	1.8411	1.40%
2022-03-31	0	0.143	0.133	0.143	0.143	0.145	2,110,000	304,720	0.1444	1.827	1.699	1.827	1.827	1.852	165,162	1.8450	2.88%
2022-03-30	0	0.139	0.136	0.146	0.129	0.141	390,000	53,400	0.1369	1.776	1.737	1.865	1.648	1.801	30,528	1.7492	-7.33%
2022-03-29	0	0.150	0.122	0.150	0.150	0.151	1,510,000	228,000	0.1510	1.916	1.559	1.916	1.916	1.929	118,197	1.9290	-1.96%
2022-03-28	0	0.153	0.122	0.153	0.154	0.154	30,000	4,620	0.1540	1.955	1.559	1.955	1.967	1.967	2,348	1.9674	-0.65%
2022-03-25	0	0.154	0.138	0.155	0.154	0.158	1,933,000	302,529	0.1565	1.967	1.763	1.980	1.967	2.019	151,307	1.9994	-2.53%
2022-03-24	0	0.158	0.120	0.158	0.160	0.160	10,000	1,600	0.1600	2.019	1.533	2.019	2.044	2.044	783	2.0441	-1.25%
2022-03-23	0	0.160	0.123	0.160	0.160	0.162	1,020,000	163,310	0.1601	2.044	1.571	2.044	2.044	2.070	79,841	2.0454	-3.03%
2022-03-22	0	0.165	-	0.165	-	-	0	0	-	2.108	-	2.108	-	-	0	-	-2.37%
2022-03-21	0	0.169	0.152	0.170	0.169	0.172	1,990,000	336,600	0.1691	2.159	1.942	2.172	2.159	2.197	155,769	2.1609	-0.59%
2022-03-18	0	0.170	0.120	0.174	0.170	0.180	172,000	29,380	0.1708	2.172	1.533	2.223	2.172	2.300	13,463	2.1822	-4.49%
2022-03-17	0	0.178	0.178	0.179	0.176	0.180	394,000	70,190	0.1781	2.274	2.274	2.287	2.248	2.300	30,841	2.2759	11.25%
2022-03-16	0	0.160	-	-	0.160	0.160	120,000	19,200	0.1600	2.044	-	-	2.044	2.044	9,393	2.0441	0.00%
2022-03-15	0	0.160	-	0.160	0.159	0.160	1,750,000	279,400	0.1597	2.044	-	2.044	2.031	2.044	136,983	2.0397	-3.03%
2022-03-14	0	0.165	0.151	0.178	0.167	0.168	990,000	165,560	0.1672	2.108	1.929	2.274	2.133	2.146	77,493	2.1364	-1.20%
2022-03-11	0	0.167	0.164	0.167	0.158	0.173	3,500,000	573,200	0.1638	2.133	2.095	2.133	2.019	2.210	273,966	2.0922	-6.18%
2022-03-10	0	0.178	0.156	0.178	0.150	0.179	988,000	154,458	0.1563	2.274	1.993	2.274	1.916	2.287	77,337	1.9972	2.30%
2022-03-09	0	0.174	0.172	0.175	0.150	0.200	5,960,000	1,035,850	0.1738	2.223	2.197	2.236	1.916	2.555	466,524	2.2204	1.16%
2022-03-08	0	0.172	0.172	0.177	0.153	0.180	3,732,000	635,350	0.1702	2.197	2.197	2.261	1.955	2.300	292,126	2.1749	12.42%
2022-03-07	0	0.153	0.150	0.153	0.114	0.167	7,494,000	1,062,062	0.1417	1.955	1.916	1.955	1.456	2.133	586,599	1.8105	25.41%
2022-03-04	0	0.122	0.119	0.123	0.112	0.124	2,169,000	267,895	0.1235	1.559	1.520	1.571	1.431	1.584	169,780	1.5779	1.67%
2022-03-03	0	0.120	-	0.120	0.119	0.126	140,000	17,190	0.1228	1.533	-	1.533	1.520	1.610	10,959	1.5686	-6.25%
2022-03-02	0	0.128	0.125	0.128	-	-	0	0	-	1.635	1.597	1.635	-	-	0	-	-3.76%
2022-03-01	0	0.133	0.123	0.135	0.128	0.133	1,140,000	150,540	0.1321	1.699	1.571	1.725	1.635	1.699	89,234	1.6870	2.31%
2022-02-28	0	0.130	0.110	0.133	0.129	0.130	2,010,000	261,290	0.1300	1.661	1.405	1.699	1.648	1.661	157,334	1.6607	0.00%
2022-02-25	0	0.130	0.113	0.130	-	-	0	0	-	1.661	1.444	1.661	-	-	0	-	-2.99%
2022-02-24	0	0.134	-	0.134	0.136	0.139	2,073,000	287,946	0.1389	1.712	-	1.712	1.737	1.776	162,266	1.7745	0.00%
2022-02-23	0	0.134	0.125	0.134	0.134	0.134	10,000	1,340	0.1340	1.712	1.597	1.712	1.712	1.712	783	1.7119	3.88%
2022-02-22	0	0.129	0.129	0.138	0.125	0.150	22,050,000	2,876,290	0.1304	1.648	1.648	1.763	1.597	1.916	1,725,983	1.6665	-12.24%
2022-02-21	0	0.147	0.129	0.147	0.138	0.148	2,035,000	281,050	0.1381	1.878	1.648	1.878	1.763	1.891	159,291	1.7644	11.36%
2022-02-18	0	0.132	0.129	0.135	0.130	0.135	215,000	28,165	0.1310	1.686	1.648	1.725	1.661	1.725	16,829	1.6736	0.00%
2022-02-17	0	0.132	0.130	0.135	-	-	3,000	360	0.1200	1.686	1.661	1.725	-	-	235	1.5330	0.00%
2022-02-16	0	0.132	0.129	0.135	0.128	0.136	2,715,000	368,294	0.1357	1.686	1.648	1.725	1.635	1.737	212,519	1.7330	-3.65%
2022-02-15	0	0.137	0.128	0.137	-	-	0	0	-	1.750	1.635	1.750	-	-	0	-	0.00%
2022-02-14	0	0.137	0.128	0.137	0.131	0.138	2,215,000	305,005	0.1377	1.750	1.635	1.750	1.674	1.763	173,381	1.7592	1.48%
2022-02-11	0	0.135	0.130	0.139	0.138	0.140	2,750,000	380,300	0.1383	1.725	1.661	1.776	1.763	1.789	215,259	1.7667	-4.26%
2022-02-10	0	0.141	0.138	0.142	-	-	0	0	-	1.801	1.763	1.814	-	-	0	-	-0.70%
2022-02-09	0	0.142	0.142	0.145	0.139	0.148	2,745,000	403,503	0.1470	1.814	1.814	1.852	1.776	1.891	214,867	1.8779	0.71%
2022-02-08	0	0.141	0.140	0.142	0.140	0.142	294,000	41,530	0.1413	1.801	1.789	1.814	1.789	1.814	23,013	1.8046	-2.08%
2022-02-07	0	0.144	0.140	0.148	0.148	0.150	1,810,000	271,480	0.1500	1.840	1.789	1.891	1.891	1.916	141,679	1.9162	-4.00%
2022-02-04	0	0.150	0.140	0.150	0.150	0.150	1,010,000	151,500	0.1500	1.916	1.789	1.916	1.916	1.916	79,059	1.9163	0.67%
2022-01-31	0	0.149	0.140	0.150	0.149	0.153	630,000	96,270	0.1528	1.904	1.789	1.916	1.904	1.955	49,314	1.9522	-3.25%
2022-01-28	0	0.154	0.140	0.154	0.155	0.155	1,800,000	279,000	0.1550	1.967	1.789	1.967	1.980	1.980	140,897	1.9802	6.21%
2022-01-27	0	0.145	0.140	0.152	0.140	0.152	730,000	105,420	0.1444	1.852	1.789	1.942	1.789	1.942	57,141	1.8449	0.00%
2022-01-26	0	0.145	0.145	0.150	0.143	0.165	1,452,000	237,732	0.1637	1.852	1.852	1.916	1.827	2.108	113,657	2.0917	-6.45%
2022-01-25	0	0.155	0.155	0.158	0.146	0.159	1,526,000	241,154	0.1580	1.980	1.980	2.019	1.865	2.031	119,449	2.0189	-4.91%
2022-01-24	0	0.163	0.150	0.163	-	-	6,000	864	0.1440	2.082	1.916	2.082	-	-	470	1.8396	-5.23%
2022-01-21	0	0.172	0.150	0.172	0.172	0.173	120,000	20,530	0.1711	2.197	1.916	2.197	2.197	2.210	9,393	2.1856	1.78%
2022-01-20	0	0.169	0.154	0.170	0.169	0.174	2,905,000	498,900	0.1717	2.159	1.967	2.172	2.159	2.223	227,391	2.1940	-2.87%
2022-01-19	0	0.174	0.150	0.174	0.160	0.174	680,000	117,340	0.1726	2.223	1.916	2.223	2.044	2.223	53,228	2.2045	8.75%
2022-01-18	0	0.160	0.150	0.160	0.160	0.161	3,311,000	530,151	0.1601	2.044	1.916	2.044	2.044	2.057	259,171	2.0456	-0.62%
2022-01-17	0	0.161	0.150	0.161	0.161	0.162	185,000	29,855	0.1614	2.057	1.916	2.057	2.057	2.070	14,481	2.0617	0.63%
2022-01-14	0	0.160	0.155	0.160	0.160	0.160	2,710,000	433,600	0.1600	2.044	1.980	2.044	2.044	2.044	212,128	2.0441	3.23%
2022-01-13	0	0.155	0.155	0.171	0.142	0.172	1,270,000	184,830	0.1455	1.980	1.980	2.185	1.814	2.197	99,410	1.8593	-18.85%
2022-01-12	0	0.191	-	0.191	-	-	4,000	640	0.1600	2.440	-	2.440	-	-	313	2.0441	-0.52%
2022-01-11	0	0.192	-	0.192	0.192	0.193	2,060,000	395,530	0.1920	2.453	-	2.453	2.453	2.466	161,248	2.4529	-1.54%
2022-01-10	0	0.195	-	0.195	0.190	0.195	20,000	3,850	0.1925	2.491	-	2.491	2.427	2.491	1,566	2.4593	0.00%
2022-01-07	0	0.195	0.160	0.195	0.198	0.198	1,130,000	222,640	0.1970	2.491	2.044	2.491	2.530	2.530	88,452	2.5171	-1.52%
2022-01-06	0	0.198	0.180	0.198	0.180	0.204	2,170,000	428,310	0.1974	2.530	2.300	2.530	2.300	2.606	169,859	2.5216	4.21%
2022-01-05	0	0.190	0.181	0.190	0.181	0.193	479,000	88,040	0.1838	2.427	2.312	2.427	2.312	2.466	37,494	2.3481	-1.55%
2022-01-04	0	0.193	0.196	0.212	0.191	0.217	3,230,000	681,920	0.2111	2.466	2.504	2.708	2.440	2.772	252,831	2.6971	-11.87%
2022-01-03	0	0.219	-	0.219	-	-	0	0	-	2.798	-	2.798	-	-	0	-	-0.45%
2021-12-31	0	0.220	0.180	0.220	-	-	0	0	-	2.811	2.300	2.811	-	-	0	-	0.00%
2021-12-30	0	0.220	-	0.220	0.220	0.225	1,810,000	400,200	0.2211	2.811	-	2.811	2.811	2.874	141,679	2.8247	0.00%
2021-12-29	0	0.220	0.197	0.220	0.204	0.229	1,820,000	415,090	0.2281	2.811	2.517	2.811	2.606	2.926	142,462	2.9137	22.22%
2021-12-28	0	0.180	0.170	0.220	0.160	0.180	26,000	4,420	0.1700	2.300	2.172	2.811	2.044	2.300	2,035	2.1718	-21.40%
2021-12-24	0	0.229	0.220	0.229	0.229	0.235	2,400,000	553,200	0.2305	2.926	2.811	2.926	2.926	3.002	187,862	2.9447	-0.43%
2021-12-23	0	0.230	0.188	0.230	0.185	0.230	151,000	28,604	0.1894	2.938	2.402	2.938	2.363	2.938	11,820	2.4200	24.32%
2021-12-22	0	0.185	0.185	0.188	0.170	0.189	134,000	24,171	0.1804	2.363	2.363	2.402	2.172	2.415	10,489	2.3044	-19.21%
2021-12-21	1	-	-	-	-	-	0	0	-	2.926	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	2.926	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	2.926	-	-	-	-	0	-	0.00%
2021-12-16	0	0.229	0.148	0.229	0.229	0.229	55,000	12,535	0.2279	2.926	1.891	2.926	2.926	2.926	4,305	2.9116	0.00%
2021-12-15	0	0.229	0.229	0.235	0.210	0.235	1,690,000	383,500	0.2269	2.926	2.926	3.002	2.683	3.002	132,286	2.8990	-0.43%
2021-12-14	0	0.230	0.196	0.230	0.211	0.250	151,000	34,342	0.2274	2.938	2.504	2.938	2.696	3.194	11,820	2.9055	0.00%
2021-12-13	0	0.230	0.191	0.230	0.200	0.230	7,981,000	1,684,480	0.2111	2.938	2.440	2.938	2.555	2.938	624,720	2.6964	9.52%
2021-12-10	0	0.210	-	0.221	0.210	0.210	36,000	7,350	0.2042	2.683	-	2.823	2.683	2.683	2,818	2.6083	-9.09%
2021-12-09	0	0.231	-	0.231	-	-	1,000	225	0.2250	2.951	-	2.951	-	-	78	2.8744	-2.94%
2021-12-08	0	0.238	0.230	0.239	0.230	0.240	1,281,000	306,326	0.2391	3.041	2.938	3.053	2.938	3.066	100,271	3.0550	3.48%
2021-12-07	0	0.230	0.215	0.230	0.230	0.230	611,000	140,505	0.2300	2.938	2.747	2.938	2.938	2.938	47,827	2.9378	0.00%
2021-12-06	0	0.230	0.216	0.230	0.215	0.249	382,000	90,698	0.2374	2.938	2.759	2.938	2.747	3.181	29,901	3.0332	5.02%
2021-12-03	0	0.219	0.201	0.219	0.212	0.219	385,000	83,542	0.2170	2.798	2.568	2.798	2.708	2.798	30,136	2.7721	0.46%
2021-12-02	0	0.218	0.210	0.218	0.215	0.220	31,000	6,756	0.2179	2.785	2.683	2.785	2.747	2.811	2,427	2.7842	1.40%
2021-12-01	0	0.215	0.215	0.228	0.212	0.229	814,000	181,194	0.2226	2.747	2.747	2.913	2.708	2.926	63,717	2.8438	-6.52%
2021-11-30	0	0.230	0.230	0.238	0.219	0.243	7,530,000	1,732,310	0.2301	2.938	2.938	3.041	2.798	3.104	589,417	2.9390	-7.63%
2021-11-29	0	0.249	0.225	0.249	0.219	0.255	5,880,000	1,327,070	0.2257	3.181	2.874	3.181	2.798	3.258	460,262	2.8833	-2.35%
2021-11-26	0	0.255	0.244	0.255	0.235	0.255	8,280,000	2,001,940	0.2418	3.258	3.117	3.258	3.002	3.258	648,124	3.0888	0.00%
2021-11-25	0	0.255	0.250	0.255	0.240	0.270	8,377,000	2,097,581	0.2504	3.258	3.194	3.258	3.066	3.449	655,717	3.1989	-5.56%
2021-11-24	0	0.270	0.270	0.285	0.265	0.275	3,270,000	883,000	0.2700	3.449	3.449	3.641	3.385	3.513	255,962	3.4497	-3.57%
2021-11-23	0	0.280	0.260	0.285	0.255	0.290	11,530,000	3,259,950	0.2827	3.577	3.322	3.641	3.258	3.705	902,521	3.6121	0.00%
2021-11-22	0	0.280	0.280	0.295	0.275	0.305	4,100,000	1,141,250	0.2784	3.577	3.577	3.769	3.513	3.896	320,931	3.5561	1.82%
2021-11-19	0	0.275	0.260	0.275	0.248	0.290	16,780,000	4,471,950	0.2665	3.513	3.322	3.513	3.168	3.705	1,313,469	3.4047	-8.33%
2021-11-18	0	0.300	0.275	0.305	0.280	0.305	40,000	11,850	0.2963	3.833	3.513	3.896	3.577	3.896	3,131	3.7847	0.00%
2021-11-17	0	0.300	0.260	0.300	0.300	0.300	1,800,000	540,000	0.3000	3.833	3.322	3.833	3.833	3.833	140,897	3.8326	-1.64%
2021-11-16	0	0.305	0.260	0.305	0.280	0.305	1,350,000	396,400	0.2936	3.896	3.322	3.896	3.577	3.896	105,672	3.7512	7.02%
2021-11-15	0	0.285	0.275	0.285	0.275	0.285	240,000	68,150	0.2840	3.641	3.513	3.641	3.513	3.641	18,786	3.6277	-5.00%
2021-11-12	0	0.300	0.300	0.305	0.300	0.300	731,100	219,297	0.3000	3.833	3.833	3.896	3.833	3.833	57,227	3.8320	-1.64%
2021-11-11	0	0.305	0.290	0.310	0.280	0.325	2,210,000	667,900	0.3022	3.896	3.705	3.960	3.577	4.152	172,990	3.8609	0.00%
2021-11-10	0	0.305	0.305	0.320	0.305	0.365	106,000	35,180	0.3319	3.896	3.896	4.088	3.896	4.663	8,297	4.2400	-16.44%
2021-11-09	0	0.365	0.330	0.370	0.315	0.365	996,000	334,320	0.3357	4.663	4.216	4.727	4.024	4.663	77,963	4.2882	17.74%
2021-11-08	0	0.310	0.305	0.315	0.310	0.315	1,772,000	557,720	0.3147	3.960	3.896	4.024	3.960	4.024	138,705	4.0209	-1.59%
2021-11-05	0	0.315	0.270	0.320	0.280	0.315	1,770,000	498,850	0.2818	4.024	3.449	4.088	3.577	4.024	138,548	3.6006	8.62%
2021-11-04	0	0.290	0.270	0.295	-	-	0	0	-	3.705	3.449	3.769	-	-	0	-	0.00%
2021-11-03	0	0.290	0.275	0.290	0.295	0.295	1,630,000	480,850	0.2950	3.705	3.513	3.705	3.769	3.769	127,590	3.7687	-1.69%
2021-11-02	0	0.295	0.280	0.315	0.280	0.295	70,000	19,750	0.2821	3.769	3.577	4.024	3.577	3.769	5,479	3.6045	3.51%
2021-11-01	0	0.285	0.280	0.295	0.285	0.285	630,000	179,550	0.2850	3.641	3.577	3.769	3.641	3.641	49,314	3.6410	-1.72%
2021-10-29	0	0.290	0.285	0.295	0.285	0.290	3,625,000	1,038,875	0.2866	3.705	3.641	3.769	3.641	3.705	283,750	3.6612	-1.69%
2021-10-28	0	0.295	0.290	0.295	0.285	0.305	843,000	244,530	0.2901	3.769	3.705	3.769	3.641	3.896	65,987	3.7058	0.00%
2021-10-27	0	0.295	0.285	0.310	0.285	0.295	1,940,000	558,050	0.2877	3.769	3.641	3.960	3.641	3.769	151,855	3.6749	3.51%
2021-10-26	0	0.285	0.285	0.300	0.285	0.290	30,000	8,600	0.2867	3.641	3.641	3.833	3.641	3.705	2,348	3.6623	-1.72%
2021-10-25	0	0.290	0.290	0.300	0.290	0.300	563,000	163,630	0.2906	3.705	3.705	3.833	3.705	3.833	44,069	3.7130	-9.38%
2021-10-22	0	0.320	0.305	0.320	0.285	0.320	12,418,000	3,766,645	0.3033	4.088	3.896	4.088	3.641	4.088	972,030	3.8750	0.00%
2021-10-21	0	0.320	0.285	0.320	0.295	0.330	40,000	12,150	0.3038	4.088	3.641	4.088	3.769	4.216	3,131	3.8805	8.47%
2021-10-20	0	0.295	0.295	0.300	0.280	0.295	1,581,000	450,765	0.2851	3.769	3.769	3.833	3.577	3.769	123,754	3.6424	5.36%
2021-10-19	0	0.280	0.280	0.295	0.280	0.280	20,000	5,600	0.2800	3.577	3.577	3.769	3.577	3.577	1,566	3.5771	-3.45%
2021-10-18	0	0.290	0.285	0.295	0.285	0.290	560,000	162,250	0.2897	3.705	3.641	3.769	3.641	3.705	43,834	3.7014	0.00%
2021-10-15	0	0.290	0.285	0.290	0.285	0.335	1,720,000	526,150	0.3059	3.705	3.641	3.705	3.641	4.280	134,634	3.9080	-3.33%
2021-10-12	0	0.300	0.285	0.300	0.285	0.300	1,140,000	340,950	0.2991	3.833	3.641	3.833	3.641	3.833	89,234	3.8208	0.00%
2021-10-11	0	0.300	0.280	0.360	0.310	0.315	112,000	34,730	0.3101	3.833	3.577	4.599	3.960	4.024	8,767	3.9615	-6.25%
2021-10-08	0	0.320	0.305	0.335	0.305	0.335	1,761,000	580,390	0.3296	4.088	3.896	4.280	3.896	4.280	137,844	4.2105	-1.54%
2021-10-07	0	0.325	0.310	0.325	0.325	0.335	271,000	89,420	0.3300	4.152	3.960	4.152	4.152	4.280	21,213	4.2154	-1.52%
2021-10-06	0	0.330	0.315	0.335	0.330	0.335	615,000	205,700	0.3345	4.216	4.024	4.280	4.216	4.280	48,140	4.2730	-1.49%
2021-10-05	0	0.335	0.310	0.340	0.330	0.335	803,000	265,120	0.3302	4.280	3.960	4.344	4.216	4.280	62,856	4.2179	0.00%
2021-10-04	0	0.335	0.335	0.365	0.335	0.355	40,000	13,600	0.3400	4.280	4.280	4.663	4.280	4.535	3,131	4.3436	-5.63%
2021-09-30	0	0.355	0.340	0.360	0.360	0.360	690,000	248,400	0.3600	4.535	4.344	4.599	4.599	4.599	54,010	4.5991	1.43%
2021-09-29	0	0.350	0.330	0.365	0.330	0.380	1,430,000	534,350	0.3737	4.471	4.216	4.663	4.216	4.855	111,934	4.7738	-6.67%
2021-09-28	0	0.375	0.360	0.375	0.385	0.385	20,000	7,700	0.3850	4.791	4.599	4.791	4.919	4.919	1,566	4.9185	-2.60%
2021-09-27	0	0.385	0.335	0.385	0.330	0.410	210,000	72,500	0.3452	4.919	4.280	4.919	4.216	5.238	16,438	4.4105	6.94%
2021-09-24	0	0.360	0.360	0.390	0.355	0.395	104,000	39,790	0.3826	4.599	4.599	4.982	4.535	5.046	8,141	4.8878	-11.11%
2021-09-23	0	0.405	0.395	0.405	0.390	0.475	9,444,000	4,317,400	0.4572	5.174	5.046	5.174	4.982	6.068	739,237	5.8403	-7.95%
2021-09-21	0	0.440	0.385	0.440	0.315	0.445	10,862,000	4,621,980	0.4255	5.621	4.919	5.621	4.024	5.685	850,232	5.4361	18.92%
2021-09-20	0	0.370	0.370	0.390	0.370	0.480	7,515,000	3,277,650	0.4361	4.727	4.727	4.982	4.727	6.132	588,243	5.5719	-16.85%
2021-09-17	0	0.445	0.445	0.450	0.385	0.480	8,293,000	3,804,890	0.4588	5.685	5.685	5.749	4.919	6.132	649,142	5.8614	-1.11%
2021-09-16	0	0.450	-	0.450	0.450	0.510	8,615,000	4,274,400	0.4962	5.749	-	5.749	5.749	6.515	674,347	6.3386	-10.00%
2021-09-15	0	0.500	0.460	0.500	0.450	0.530	12,480,000	6,303,150	0.5051	6.388	5.877	6.388	5.749	6.771	976,883	6.4523	5.26%
2021-09-14	0	0.475	0.475	0.500	0.470	0.520	8,065,000	4,074,050	0.5052	6.068	6.068	6.388	6.004	6.643	631,295	6.4535	-5.00%
2021-09-13	0	0.500	0.465	0.495	0.450	0.500	7,092,000	3,524,435	0.4970	6.388	5.941	6.324	5.749	6.388	555,132	6.3488	0.00%
2021-09-10	0	0.500	0.455	0.500	0.430	0.500	3,279,000	1,576,540	0.4808	6.388	5.813	6.388	5.493	6.388	256,667	6.1424	6.38%
2021-09-09	0	0.470	0.440	0.470	0.400	0.470	2,401,000	1,057,510	0.4404	6.004	5.621	6.004	5.110	6.004	187,940	5.6268	16.05%
2021-09-08	0	0.405	0.390	0.405	0.295	0.420	4,288,000	1,579,855	0.3684	5.174	4.982	5.174	3.769	5.366	335,647	4.7069	26.56%
2021-09-07	0	0.320	0.320	0.325	0.310	0.365	837,000	276,165	0.3299	4.088	4.088	4.152	3.960	4.663	65,517	4.2152	4.92%
2021-09-06	0	0.305	0.305	0.310	0.223	0.330	4,179,000	1,247,380	0.2985	3.896	3.896	3.960	2.849	4.216	327,115	3.8133	36.77%
2021-09-03	0	0.223	0.220	0.230	0.205	0.229	960,000	207,720	0.2164	2.849	2.811	2.938	2.619	2.926	75,145	2.7643	-3.04%
2021-09-02	0	0.230	0.230	0.270	0.227	0.233	760,000	174,180	0.2292	2.938	2.938	3.449	2.900	2.977	59,490	2.9279	-2.13%
2021-09-01	0	0.235	0.235	0.238	0.233	0.236	525,000	122,606	0.2335	3.002	3.002	3.041	2.977	3.015	41,095	2.9835	-0.84%
2021-08-31	0	0.237	0.234	0.237	0.233	0.241	257,000	61,192	0.2381	3.028	2.989	3.028	2.977	3.079	20,117	3.0418	-1.25%
2021-08-30	0	0.240	0.240	0.250	0.231	0.250	239,000	58,949	0.2466	3.066	3.066	3.194	2.951	3.194	18,708	3.1510	-4.00%
2021-08-27	0	0.250	0.250	0.255	0.250	0.250	132,000	32,920	0.2494	3.194	3.194	3.258	3.194	3.194	10,332	3.1861	-1.96%
2021-08-26	0	0.255	0.250	0.255	0.250	0.265	1,072,000	278,380	0.2597	3.258	3.194	3.258	3.194	3.385	83,912	3.3175	-3.77%
2021-08-25	0	0.265	0.255	0.265	0.250	0.270	744,000	195,075	0.2622	3.385	3.258	3.385	3.194	3.449	58,237	3.3497	0.00%
2021-08-24	0	0.265	0.265	0.270	0.260	0.265	430,000	113,350	0.2636	3.385	3.385	3.449	3.322	3.385	33,659	3.3676	0.00%
2021-08-23	0	0.265	0.265	0.280	0.260	0.280	181,000	48,690	0.2690	3.385	3.385	3.577	3.322	3.577	14,168	3.4366	-7.02%
2021-08-20	0	0.285	0.285	0.290	0.260	0.285	1,646,000	460,535	0.2798	3.641	3.641	3.705	3.322	3.641	128,842	3.5744	0.00%
2021-08-19	0	0.285	0.285	0.300	0.285	0.295	941,000	269,065	0.2859	3.641	3.641	3.833	3.641	3.769	73,658	3.6529	0.00%
2021-08-18	0	0.285	0.285	0.290	0.270	0.300	860,000	246,095	0.2862	3.641	3.641	3.705	3.449	3.833	67,317	3.6557	7.55%
2021-08-17	0	0.265	0.265	0.300	0.265	0.275	220,000	59,550	0.2707	3.385	3.385	3.833	3.385	3.513	17,221	3.4580	-1.85%
2021-08-16	0	0.270	0.270	0.275	0.270	0.305	380,000	105,150	0.2767	3.449	3.449	3.513	3.449	3.896	29,745	3.5351	-6.90%
2021-08-13	0	0.290	0.280	0.290	0.250	0.305	3,790,000	1,059,150	0.2795	3.705	3.577	3.705	3.194	3.896	296,666	3.5702	1.75%
2021-08-12	0	0.285	0.285	0.290	0.240	0.315	5,530,000	1,594,875	0.2884	3.641	3.641	3.705	3.066	4.024	432,866	3.6845	27.23%
2021-08-11	0	0.224	0.218	0.224	0.195	0.224	1,795,000	373,650	0.2082	2.862	2.785	2.862	2.491	2.862	140,505	2.6593	14.87%
2021-08-10	0	0.195	0.194	0.195	0.194	0.197	1,095,000	213,500	0.1950	2.491	2.478	2.491	2.478	2.517	85,712	2.4909	-0.51%
2021-08-09	0	0.196	0.196	0.198	0.191	0.200	1,427,000	280,470	0.1965	2.504	2.504	2.530	2.440	2.555	111,700	2.5109	-1.51%
2021-08-06	0	0.199	0.195	0.199	0.180	0.199	2,079,000	399,905	0.1924	2.542	2.491	2.542	2.300	2.542	162,736	2.4574	1.53%
2021-08-05	0	0.196	0.196	0.200	0.191	0.201	947,000	186,260	0.1967	2.504	2.504	2.555	2.440	2.568	74,127	2.5127	-2.00%
2021-08-04	0	0.200	0.195	0.204	0.191	0.215	3,527,000	705,520	0.2000	2.555	2.491	2.606	2.440	2.747	276,079	2.5555	0.00%
2021-08-03	0	0.200	0.187	0.204	0.180	0.205	5,006,000	951,345	0.1900	2.555	2.389	2.606	2.300	2.619	391,849	2.4278	-0.99%
2021-08-02	0	0.202	0.202	0.206	0.142	0.249	23,910,000	4,941,114	0.2067	2.581	2.581	2.632	1.814	3.181	1,871,576	2.6401	-18.88%
2021-07-30	0	0.249	0.249	0.270	0.241	0.500	19,876,290	6,246,106	0.3142	3.181	3.181	3.449	3.079	6.388	1,555,834	4.0146	-81.69%
2021-07-29	0	1.360	1.350	1.360	1.350	1.440	10,609,000	14,833,750	1.3982	17.37	17.25	17.37	17.25	18.40	830,429	17.863	-1.45%
2021-07-28	0	1.380	1.340	1.380	1.340	1.400	13,478,000	18,492,430	1.3720	17.63	17.12	17.63	17.12	17.89	1,055,002	17.528	0.73%
2021-07-27	0	1.370	1.350	1.370	1.320	1.400	10,919,000	14,913,620	1.3658	17.50	17.25	17.50	16.86	17.89	854,694	17.449	0.00%
2021-07-26	0	1.370	1.360	1.370	1.300	1.390	9,685,000	13,152,810	1.3581	17.50	17.37	17.50	16.61	17.76	758,102	17.350	1.48%
2021-07-23	0	1.350	1.330	1.350	1.000	1.350	71,364,000	90,227,130	1.2643	17.25	16.99	17.25	12.78	17.25	5,586,079	16.152	25.00%
2021-07-22	0	1.080	1.070	1.080	0.830	1.130	2,767,000	2,670,850	0.9653	13.80	13.67	13.80	10.60	14.44	216,589	12.331	17.39%
2021-07-21	0	0.920	0.850	0.920	0.710	0.920	1,419,000	1,234,380	0.8699	11.75	10.86	11.75	9.070	11.75	111,073	11.113	12.20%
2021-07-20	0	0.820	0.810	0.820	0.650	0.820	1,600,000	1,126,770	0.7042	10.48	10.35	10.48	8.304	10.48	125,241	8.9968	18.84%
2021-07-19	0	0.690	0.690	0.700	0.650	0.720	450,000	312,250	0.6939	8.815	8.815	8.943	8.304	9.198	35,224	8.8647	-4.17%
2021-07-16	0	0.720	0.720	0.750	0.720	0.800	3,829,000	3,042,180	0.7945	9.198	9.198	9.581	9.198	10.22	299,718	10.150	-7.69%
2021-07-15	0	0.078	0.078	0.079	0.068	0.078	59,080,000	4,253,470	0.0720	9.965	9.965	10.09	8.687	9.965	462,454	9.1976	5.41%
2021-07-14	0	0.074	0.074	0.076	0.073	0.092	217,560,000	19,466,470	0.0895	9.454	9.454	9.709	9.326	11.75	1,702,970	11.431	-12.94%
2021-07-13	0	0.085	0.085	0.086	0.077	0.090	167,720,000	13,972,110	0.0833	10.86	10.86	10.99	9.837	11.50	1,312,843	10.643	6.25%
2021-07-12	0	0.080	0.079	0.080	0.070	0.081	247,860,000	19,052,250	0.0769	10.22	10.09	10.22	8.943	10.35	1,940,146	9.8200	6.67%
2021-07-09	0	0.075	0.075	0.077	0.062	0.080	259,580,000	18,059,480	0.0696	9.581	9.581	9.837	7.921	10.22	2,031,885	8.8880	8.70%
2021-07-08	0	0.069	0.068	0.069	0.055	0.072	177,880,000	10,965,480	0.0616	8.815	8.687	8.815	7.026	9.198	1,392,371	7.8754	18.97%
2021-07-07	0	0.058	0.057	0.060	0.052	0.063	110,280,000	5,819,740	0.0528	7.410	7.282	7.665	6.643	8.048	863,226	6.7418	-7.94%
2021-07-06	0	0.063	0.063	0.065	0.063	0.074	170,420,000	12,313,200	0.0723	8.048	8.048	8.304	8.048	9.454	1,333,977	9.2304	-10.00%
2021-07-05	0	0.070	0.069	0.070	0.067	0.070	16,830,000	1,160,390	0.0689	8.943	8.815	8.943	8.559	8.943	131,738	8.8083	0.00%
2021-07-02	0	0.070	0.069	0.070	0.069	0.072	25,080,000	1,754,450	0.0700	8.943	8.815	8.943	8.815	9.198	196,316	8.9369	2.94%
2021-06-30	0	0.068	0.067	0.068	0.058	0.069	178,070,000	11,836,080	0.0665	8.687	8.559	8.687	7.410	8.815	1,393,858	8.4916	13.33%
2021-06-29	0	0.060	0.058	0.062	0.051	0.060	44,260,000	2,277,100	0.0514	7.665	7.410	7.921	6.515	7.665	346,449	6.5727	3.45%
2021-06-28	0	0.058	0.056	0.058	0.046	0.060	3,960,000	232,070	0.0586	7.410	7.154	7.410	5.877	7.665	30,997	7.4868	3.57%
2021-06-25	0	0.056	0.055	0.057	0.051	0.060	145,740,000	7,499,870	0.0515	7.154	7.026	7.282	6.515	7.665	1,140,792	6.5743	9.80%
2021-06-24	0	0.051	0.051	0.057	0.051	0.067	12,670,000	768,620	0.0607	6.515	6.515	7.282	6.515	8.559	99,176	7.7501	-23.88%
2021-06-23	0	0.067	0.065	0.067	0.066	0.080	19,400,000	1,416,540	0.0730	8.559	8.304	8.559	8.432	10.22	151,855	9.3282	-10.67%
2021-06-22	0	0.075	0.071	0.075	0.061	0.075	21,910,000	1,511,670	0.0690	9.581	9.070	9.581	7.793	9.581	171,502	8.8143	11.94%
2021-06-21	0	0.067	0.067	0.068	0.067	0.071	10,430,000	728,100	0.0698	8.559	8.559	8.687	8.559	9.070	81,642	8.9182	-4.29%
2021-06-18	0	0.070	0.069	0.070	0.068	0.074	11,250,000	790,130	0.0702	8.943	8.815	8.943	8.687	9.454	88,060	8.9726	-4.11%
2021-06-17	0	0.073	0.071	0.073	0.051	0.076	39,710,000	2,709,020	0.0682	9.326	9.070	9.326	6.515	9.709	310,833	8.7153	25.86%
2021-06-16	0	0.058	0.058	0.061	0.057	0.063	17,420,000	1,045,900	0.0600	7.410	7.410	7.793	7.282	8.048	136,357	7.6703	-1.69%
2021-06-15	0	0.059	0.059	0.062	0.050	0.067	33,390,000	1,878,270	0.0563	7.537	7.537	7.921	6.388	8.559	261,363	7.1864	1.72%
2021-06-11	0	0.058	0.056	0.058	0.053	0.088	90,920,000	6,600,530	0.0726	7.410	7.154	7.410	6.771	11.24	711,684	9.2745	-3.33%
2021-06-10	0	0.060	0.060	0.061	0.050	0.065	125,370,000	6,594,090	0.0526	7.665	7.665	7.793	6.388	8.304	981,344	6.7194	17.65%
2021-06-09	0	0.051	0.051	0.052	0.048	0.055	199,940,000	10,401,320	0.0520	6.515	6.515	6.643	6.132	7.026	1,565,048	6.6460	-3.77%
2021-06-08	0	0.053	0.051	0.053	0.050	0.055	17,410,000	879,140	0.0505	6.771	6.515	6.771	6.388	7.026	136,278	6.4511	6.00%
2021-06-07	0	0.050	0.042	0.050	0.038	0.050	17,540,000	788,660	0.0450	6.388	5.366	6.388	4.855	6.388	137,296	5.7442	25.00%
2021-06-04	0	0.040	0.038	0.042	0.040	0.044	4,670,000	189,890	0.0407	5.110	4.855	5.366	5.110	5.621	36,555	5.1947	0.00%
2021-06-03	0	0.040	0.040	0.043	0.034	0.045	25,220,000	995,960	0.0395	5.110	5.110	5.493	4.344	5.749	197,412	5.0451	14.29%
2021-06-02	0	0.035	0.033	0.036	0.031	0.038	14,030,000	474,280	0.0338	4.471	4.216	4.599	3.960	4.855	109,821	4.3187	6.06%
2021-06-01	0	0.033	0.033	0.034	0.031	0.038	43,510,000	1,451,760	0.0334	4.216	4.216	4.344	3.960	4.855	340,578	4.2626	-8.33%
2021-05-31	0	0.036	0.035	0.036	0.029	0.050	105,000,000	4,084,860	0.0389	4.599	4.471	4.599	3.705	6.388	821,897	4.9700	33.33%
2021-05-28	0	0.027	0.027	0.029	0.027	0.028	4,770,000	133,340	0.0280	3.449	3.449	3.705	3.449	3.577	37,338	3.5712	0.00%
2021-05-27	0	0.027	0.027	0.028	0.026	0.027	1,770,000	47,520	0.0268	3.449	3.449	3.577	3.322	3.449	13,855	3.4299	0.00%
2021-05-26	0	0.027	0.026	0.027	0.027	0.027	1,090,000	29,430	0.0270	3.449	3.322	3.449	3.449	3.449	8,532	3.4493	0.00%
2021-05-25	0	0.027	0.026	0.027	0.026	0.028	5,890,000	160,270	0.0272	3.449	3.322	3.449	3.322	3.577	46,104	3.4762	0.00%
2021-05-24	0	0.027	0.027	0.028	0.027	0.029	4,710,000	131,530	0.0279	3.449	3.449	3.577	3.449	3.705	36,868	3.5676	-6.90%
2021-05-21	0	0.029	0.027	0.029	0.026	0.029	3,540,000	96,750	0.0273	3.705	3.449	3.705	3.322	3.705	27,710	3.4916	11.54%
2021-05-20	0	0.026	0.026	0.027	0.025	0.030	11,940,000	321,380	0.0269	3.322	3.322	3.449	3.194	3.833	93,461	3.4386	4.00%
2021-05-18	0	0.025	0.024	0.025	0.024	0.025	100,000	2,410	0.0241	3.194	3.066	3.194	3.066	3.194	783	3.0789	0.00%
2021-05-17	0	0.025	0.023	0.025	0.023	0.025	1,990,000	47,330	0.0238	3.194	2.938	3.194	2.938	3.194	15,577	3.0385	0.00%
2021-05-14	0	0.025	0.024	0.025	0.024	0.025	560,000	13,530	0.0242	3.194	3.066	3.194	3.066	3.194	4,383	3.0866	0.00%
2021-05-13	0	0.025	0.024	0.025	0.024	0.025	1,950,000	47,600	0.0244	3.194	3.066	3.194	3.066	3.194	15,264	3.1185	-3.85%
2021-05-12	0	0.026	0.024	0.026	-	-	0	0	-	3.322	3.066	3.322	-	-	0	-	0.00%
2021-05-11	0	0.026	0.024	0.026	0.024	0.026	640,000	15,710	0.0245	3.322	3.066	3.322	3.066	3.322	5,010	3.1359	0.00%
2021-05-10	0	0.026	0.025	0.026	0.025	0.026	1,520,000	38,650	0.0254	3.322	3.194	3.322	3.194	3.322	11,898	3.2485	0.00%
2021-05-07	0	0.026	0.025	0.026	0.025	0.026	3,060,000	77,110	0.0252	3.322	3.194	3.322	3.194	3.322	23,952	3.2193	0.00%
2021-05-06	0	0.026	0.025	0.026	0.025	0.026	3,100,000	78,110	0.0252	3.322	3.194	3.322	3.194	3.322	24,266	3.2190	-3.70%
2021-05-05	0	0.027	0.025	0.027	0.025	0.027	1,600,000	42,400	0.0265	3.449	3.194	3.449	3.194	3.449	12,524	3.3855	3.85%
2021-05-04	0	0.026	0.025	0.026	0.026	0.027	4,980,000	132,480	0.0266	3.322	3.194	3.322	3.322	3.449	38,981	3.3985	0.00%
2021-05-03	0	0.026	0.025	0.026	0.025	0.026	500,000	12,600	0.0252	3.322	3.194	3.322	3.194	3.322	3,914	3.2194	0.00%
2021-04-30	0	0.026	0.025	0.026	-	-	0	0	-	3.322	3.194	3.322	-	-	0	-	0.00%
2021-04-29	0	0.026	0.025	0.026	0.025	0.026	650,000	16,430	0.0253	3.322	3.194	3.322	3.194	3.322	5,088	3.2292	0.00%
2021-04-28	0	0.026	0.025	0.026	0.026	0.027	340,000	8,850	0.0260	3.322	3.194	3.322	3.322	3.449	2,661	3.3253	-3.70%
2021-04-27	0	0.027	0.026	0.027	0.026	0.027	1,030,000	26,850	0.0261	3.449	3.322	3.449	3.322	3.449	8,062	3.3303	0.00%
2021-04-26	0	0.027	0.026	0.027	0.027	0.027	100,000	2,700	0.0270	3.449	3.322	3.449	3.449	3.449	783	3.4493	0.00%
2021-04-23	0	0.027	0.027	0.028	0.026	0.029	1,190,000	32,860	0.0276	3.449	3.449	3.577	3.322	3.705	9,315	3.5277	-6.90%
2021-04-22	0	0.029	0.028	0.029	0.026	0.029	1,550,000	41,740	0.0269	3.705	3.577	3.705	3.322	3.705	12,133	3.4403	11.54%
2021-04-21	0	0.026	0.025	0.026	0.025	0.027	3,500,000	90,870	0.0260	3.322	3.194	3.322	3.194	3.449	27,397	3.3168	0.00%
2021-04-20	0	0.026	0.025	0.026	0.023	0.026	18,520,000	451,600	0.0244	3.322	3.194	3.322	2.938	3.322	144,967	3.1152	0.00%
2021-04-19	0	0.026	0.026	0.027	0.026	0.028	1,480,000	39,030	0.0264	3.322	3.322	3.449	3.322	3.577	11,585	3.3691	-3.70%
2021-04-16	0	0.027	0.026	0.028	0.026	0.027	940,000	25,210	0.0268	3.449	3.322	3.577	3.322	3.449	7,358	3.4262	-3.57%
2021-04-15	0	0.028	0.027	0.028	0.027	0.028	1,230,000	33,320	0.0271	3.577	3.449	3.577	3.449	3.577	9,628	3.4608	0.00%
2021-04-14	0	0.028	0.027	0.028	0.026	0.030	24,800,000	700,480	0.0282	3.577	3.449	3.577	3.322	3.833	194,124	3.6084	7.69%
2021-04-13	0	0.026	0.026	0.027	0.025	0.036	58,030,000	1,607,430	0.0277	3.322	3.322	3.449	3.194	4.599	454,235	3.5388	-25.71%
2021-04-12	0	0.035	0.034	0.036	0.030	0.037	16,940,000	537,210	0.0317	4.471	4.344	4.599	3.833	4.727	132,599	4.0514	12.90%
2021-04-09	0	0.031	0.031	0.032	0.027	0.031	9,910,000	289,570	0.0292	3.960	3.960	4.088	3.449	3.960	77,571	3.7329	0.00%
2021-04-08	0	0.031	0.028	0.031	0.025	0.032	92,140,000	2,603,990	0.0283	3.960	3.577	3.960	3.194	4.088	721,234	3.6105	6.90%
2021-04-07	0	0.029	0.028	0.029	0.024	0.030	8,450,000	241,120	0.0285	3.705	3.577	3.705	3.066	3.833	66,143	3.6454	16.00%
2021-04-01	0	0.025	0.024	0.025	0.024	0.025	620,000	14,940	0.0241	3.194	3.066	3.194	3.066	3.194	4,853	3.0784	0.00%
2021-03-31	0	0.025	0.024	0.028	0.024	0.025	1,160,000	28,370	0.0245	3.194	3.066	3.577	3.066	3.194	9,080	3.1244	4.17%
2021-03-30	0	0.024	0.024	0.027	0.024	0.025	160,000	3,960	0.0248	3.066	3.066	3.449	3.066	3.194	1,252	3.1619	-4.00%
2021-03-29	0	0.025	0.024	0.028	0.024	0.025	1,060,000	26,390	0.0249	3.194	3.066	3.577	3.066	3.194	8,297	3.1806	0.00%
2021-03-26	0	0.025	0.024	0.025	-	-	0	0	-	3.194	3.066	3.194	-	-	0	-	0.00%
2021-03-25	0	0.025	0.023	0.025	0.024	0.025	2,070,000	50,690	0.0245	3.194	2.938	3.194	3.066	3.194	16,203	3.1284	4.17%
2021-03-24	0	0.024	0.024	0.025	0.024	0.024	430,000	10,320	0.0240	3.066	3.066	3.194	3.066	3.066	3,366	3.0661	-4.00%
2021-03-23	0	0.025	0.024	0.025	0.024	0.026	1,140,000	27,900	0.0245	3.194	3.066	3.194	3.066	3.322	8,923	3.1266	-3.85%
2021-03-22	0	0.026	0.024	0.026	0.026	0.026	40,000	1,040	0.0260	3.322	3.066	3.322	3.322	3.322	313	3.3216	0.00%
2021-03-19	0	0.026	0.024	0.026	-	-	0	0	-	3.322	3.066	3.322	-	-	0	-	0.00%
2021-03-18	0	0.026	0.025	0.026	0.022	0.026	17,790,000	436,810	0.0246	3.322	3.194	3.322	2.811	3.322	139,253	3.1368	-7.14%
2021-03-17	0	0.028	0.026	0.029	0.028	0.028	1,090,000	30,520	0.0280	3.577	3.322	3.705	3.577	3.577	8,532	3.5771	0.00%
2021-03-16	0	0.028	0.028	0.029	0.026	0.030	1,990,000	54,610	0.0274	3.577	3.577	3.705	3.322	3.833	15,577	3.5058	-9.68%
2021-03-15	0	0.031	0.025	0.030	0.025	0.032	1,050,000	28,790	0.0274	3.960	3.194	3.833	3.194	4.088	8,219	3.5029	19.23%
2021-03-12	0	0.026	0.026	0.027	0.026	0.026	210,000	5,460	0.0260	3.322	3.322	3.449	3.322	3.322	1,644	3.3216	0.00%
2021-03-11	0	0.026	0.026	0.027	0.026	0.026	30,000	780	0.0260	3.322	3.322	3.449	3.322	3.322	235	3.3216	0.00%
2021-03-10	0	0.026	0.026	0.027	0.026	0.027	350,000	9,110	0.0260	3.322	3.322	3.449	3.322	3.449	2,740	3.3252	-3.70%
2021-03-09	0	0.027	0.026	0.028	0.026	0.027	1,050,000	27,800	0.0265	3.449	3.322	3.577	3.322	3.449	8,219	3.3824	0.00%
2021-03-08	0	0.027	0.026	0.027	0.026	0.029	3,230,000	88,380	0.0274	3.449	3.322	3.449	3.322	3.705	25,283	3.4956	3.85%
2021-03-05	0	0.026	0.026	0.027	0.025	0.028	1,120,000	29,720	0.0265	3.322	3.322	3.449	3.194	3.577	8,767	3.3900	0.00%
2021-03-04	0	0.026	0.025	0.028	0.026	0.026	1,000,000	26,000	0.0260	3.322	3.194	3.577	3.322	3.322	7,828	3.3216	0.00%
2021-03-03	0	0.026	0.026	0.027	0.025	0.026	4,990,000	128,160	0.0257	3.322	3.322	3.449	3.194	3.322	39,060	3.2811	0.00%
2021-03-02	0	0.026	0.025	0.026	0.025	0.026	220,000	5,510	0.0250	3.322	3.194	3.322	3.194	3.322	1,722	3.1996	0.00%
2021-03-01	0	0.026	0.025	0.026	0.025	0.026	1,220,000	31,670	0.0260	3.322	3.194	3.322	3.194	3.322	9,550	3.3164	4.00%
2021-02-26	0	0.025	0.024	0.025	0.024	0.027	1,480,000	37,150	0.0251	3.194	3.066	3.194	3.066	3.449	11,585	3.2068	-7.41%
2021-02-25	0	0.027	0.025	0.027	0.025	0.027	3,540,000	89,940	0.0254	3.449	3.194	3.449	3.194	3.449	27,710	3.2458	0.00%
2021-02-24	0	0.027	0.026	0.027	0.026	0.028	580,000	15,480	0.0267	3.449	3.322	3.449	3.322	3.577	4,540	3.4097	0.00%
2021-02-23	0	0.027	0.026	0.028	0.025	0.029	6,820,000	184,120	0.0270	3.449	3.322	3.577	3.194	3.705	53,384	3.4490	8.00%
2021-02-22	0	0.025	0.024	0.026	0.022	0.025	5,110,000	119,530	0.0234	3.194	3.066	3.322	2.811	3.194	39,999	2.9883	0.00%
2021-02-19	0	0.025	0.023	0.028	0.022	0.025	13,800,000	325,470	0.0236	3.194	2.938	3.577	2.811	3.194	108,021	3.0130	4.17%
2021-02-18	0	0.024	0.023	0.024	0.021	0.031	28,820,000	693,420	0.0241	3.066	2.938	3.066	2.683	3.960	225,591	3.0738	-14.29%
2021-02-17	0	0.028	0.026	0.028	0.022	0.038	70,590,000	2,061,200	0.0292	3.577	3.322	3.577	2.811	4.855	552,549	3.7303	27.27%
2021-02-16	0	0.022	0.022	0.023	0.020	0.023	4,170,000	89,940	0.0216	2.811	2.811	2.938	2.555	2.938	32,641	2.7554	4.76%
2021-02-11	0	0.021	0.020	0.021	-	-	0	0	-	2.683	2.555	2.683	-	-	0	-	0.00%
2021-02-10	0	0.021	0.020	0.021	0.020	0.021	70,000	1,460	0.0209	2.683	2.555	2.683	2.555	2.683	548	2.6646	0.00%
2021-02-09	0	0.021	0.020	0.021	0.019	0.021	5,920,000	120,630	0.0204	2.683	2.555	2.683	2.427	2.683	46,339	2.6032	0.00%
2021-02-08	0	0.021	0.020	0.021	0.020	0.021	390,000	8,150	0.0209	2.683	2.555	2.683	2.555	2.683	3,053	2.6697	5.00%
2021-02-05	0	0.020	0.019	0.020	0.020	0.021	480,000	9,610	0.0200	2.555	2.427	2.555	2.555	2.683	3,757	2.5577	0.00%
2021-02-04	0	0.020	0.019	0.020	0.020	0.021	430,000	8,610	0.0200	2.555	2.427	2.555	2.555	2.683	3,366	2.5580	0.00%
2021-02-03	0	0.020	0.020	0.021	0.020	0.021	1,970,000	39,590	0.0201	2.555	2.555	2.683	2.555	2.683	15,420	2.5674	0.00%
2021-02-02	0	0.020	0.020	0.021	0.019	0.020	690,000	13,760	0.0199	2.555	2.555	2.683	2.427	2.555	5,401	2.5477	0.00%
2021-02-01	0	0.020	0.020	0.021	0.019	0.020	4,740,000	94,010	0.0198	2.555	2.555	2.683	2.427	2.555	37,103	2.5338	0.00%
2021-01-29	0	0.020	0.019	0.021	0.019	0.020	1,180,000	23,350	0.0198	2.555	2.427	2.683	2.427	2.555	9,237	2.5280	0.00%
2021-01-28	0	0.020	0.018	0.020	0.019	0.020	1,900,000	36,450	0.0192	2.555	2.300	2.555	2.427	2.555	14,872	2.4508	0.00%
2021-01-27	0	0.020	0.019	0.020	0.019	0.020	350,000	6,720	0.0192	2.555	2.427	2.555	2.427	2.555	2,740	2.4529	0.00%
2021-01-26	0	0.020	0.019	0.020	0.019	0.020	1,910,000	37,290	0.0195	2.555	2.427	2.555	2.427	2.555	14,951	2.4942	0.00%
2021-01-25	0	0.020	0.019	0.020	0.018	0.021	8,310,000	160,850	0.0194	2.555	2.427	2.555	2.300	2.683	65,047	2.4728	0.00%
2021-01-22	0	0.020	0.019	0.020	0.019	0.020	890,000	17,700	0.0199	2.555	2.427	2.555	2.427	2.555	6,967	2.5407	0.00%
2021-01-21	0	0.020	0.020	0.021	0.019	0.020	660,000	13,150	0.0199	2.555	2.555	2.683	2.427	2.555	5,166	2.5454	0.00%
2021-01-20	0	0.020	0.020	0.021	0.020	0.021	1,150,000	24,110	0.0210	2.555	2.555	2.683	2.555	2.683	9,002	2.6784	0.00%
2021-01-19	0	0.020	0.020	0.021	0.019	0.021	570,000	11,270	0.0198	2.555	2.555	2.683	2.427	2.683	4,462	2.5259	-4.76%
2021-01-18	0	0.021	0.020	0.022	0.020	0.021	450,000	9,320	0.0207	2.683	2.555	2.811	2.555	2.683	3,522	2.6459	5.00%
2021-01-15	0	0.020	0.019	0.020	0.019	0.020	130,000	2,580	0.0198	2.555	2.427	2.555	2.427	2.555	1,018	2.5354	0.00%
2021-01-14	0	0.020	0.020	0.021	0.019	0.020	210,000	4,000	0.0190	2.555	2.555	2.683	2.427	2.555	1,644	2.4334	0.00%
2021-01-13	0	0.020	0.019	0.020	0.019	0.020	80,000	1,580	0.0198	2.555	2.427	2.555	2.427	2.555	626	2.5231	0.00%
2021-01-12	0	0.020	0.020	0.021	0.020	0.020	360,000	7,200	0.0200	2.555	2.555	2.683	2.555	2.555	2,818	2.5551	0.00%
2021-01-11	0	0.020	0.020	0.021	0.020	0.021	160,000	3,250	0.0203	2.555	2.555	2.683	2.555	2.683	1,252	2.5950	0.00%
2021-01-08	0	0.020	0.020	0.021	0.020	0.020	730,000	14,600	0.0200	2.555	2.555	2.683	2.555	2.555	5,714	2.5551	0.00%
2021-01-07	0	0.020	0.019	0.020	0.019	0.020	220,000	4,350	0.0198	2.555	2.427	2.555	2.427	2.555	1,722	2.5260	0.00%
2021-01-06	0	0.020	0.020	0.021	0.020	0.020	510,000	10,200	0.0200	2.555	2.555	2.683	2.555	2.555	3,992	2.5551	0.00%
2021-01-05	0	0.020	0.019	0.021	-	-	0	0	-	2.555	2.427	2.683	-	-	0	-	0.00%
2021-01-04	0	0.020	0.020	0.021	0.020	0.020	240,000	4,800	0.0200	2.555	2.555	2.683	2.555	2.555	1,879	2.5551	0.00%
2020-12-31	0	0.020	0.019	0.020	0.019	0.020	30,000	580	0.0193	2.555	2.427	2.555	2.427	2.555	235	2.4699	0.00%
2020-12-30	0	0.020	0.018	0.020	-	-	0	0	-	2.555	2.300	2.555	-	-	0	-	0.00%
2020-12-29	0	0.020	0.020	0.021	0.019	0.020	3,190,000	62,300	0.0195	2.555	2.555	2.683	2.427	2.555	24,970	2.4950	5.26%
2020-12-28	0	0.019	0.019	0.020	0.019	0.020	4,990,000	96,800	0.0194	2.427	2.427	2.555	2.427	2.555	39,060	2.4783	-9.52%
2020-12-24	0	0.021	0.020	0.022	-	-	0	0	-	2.683	2.555	2.811	-	-	0	-	0.00%
2020-12-23	0	0.021	0.021	0.022	0.020	0.022	19,840,000	414,750	0.0209	2.683	2.683	2.811	2.555	2.811	155,299	2.6706	-12.50%
2020-12-22	0	0.024	0.023	0.026	0.021	0.024	860,000	19,340	0.0225	3.066	2.938	3.322	2.683	3.066	6,732	2.8730	0.00%
2020-12-21	0	0.024	0.024	0.025	0.024	0.024	210,000	5,040	0.0240	3.066	3.066	3.194	3.066	3.066	1,644	3.0661	-4.00%
2020-12-18	0	0.025	0.023	0.029	-	-	0	0	-	3.194	2.938	3.705	-	-	0	-	0.00%
2020-12-17	0	0.025	0.022	0.025	-	-	0	0	-	3.194	2.811	3.194	-	-	0	-	0.00%
2020-12-16	0	0.025	0.025	0.026	0.024	0.027	300,000	7,860	0.0262	3.194	3.194	3.322	3.066	3.449	2,348	3.3471	-7.41%
2020-12-15	0	0.027	0.024	0.027	0.027	0.027	420,000	11,340	0.0270	3.449	3.066	3.449	3.449	3.449	3,288	3.4493	12.50%
2020-12-14	0	0.024	0.024	0.029	0.023	0.025	1,740,000	41,180	0.0237	3.066	3.066	3.705	2.938	3.194	13,620	3.0235	-11.11%
2020-12-11	0	0.027	0.025	0.029	-	-	0	0	-	3.449	3.194	3.705	-	-	0	-	0.00%
2020-12-10	0	0.027	0.025	0.029	0.027	0.027	590,000	15,930	0.0270	3.449	3.194	3.705	3.449	3.449	4,618	3.4493	0.00%
2020-12-09	0	0.027	0.027	0.029	0.027	0.027	290,000	7,830	0.0270	3.449	3.449	3.705	3.449	3.449	2,270	3.4493	0.00%
2020-12-08	0	0.027	0.027	0.031	0.027	0.027	130,000	3,510	0.0270	3.449	3.449	3.960	3.449	3.449	1,018	3.4493	0.00%
2020-12-07	0	0.027	0.027	0.032	-	-	0	0	-	3.449	3.449	4.088	-	-	0	-	0.00%
2020-12-04	0	0.027	0.027	0.030	-	-	0	0	-	3.449	3.449	3.833	-	-	0	-	0.00%
2020-12-03	0	0.027	0.027	0.030	0.026	0.026	180,000	4,680	0.0260	3.449	3.449	3.833	3.322	3.322	1,409	3.3216	-10.00%
2020-12-02	0	0.030	0.026	0.030	0.025	0.032	350,000	9,910	0.0283	3.833	3.322	3.833	3.194	4.088	2,740	3.6172	15.38%
2020-12-01	0	0.026	0.027	0.033	0.026	0.026	20,000	520	0.0260	3.322	3.449	4.216	3.322	3.322	157	3.3216	-3.70%
2020-11-30	0	0.027	0.026	0.033	0.027	0.034	590,000	18,630	0.0316	3.449	3.322	4.216	3.449	4.344	4,618	4.0340	0.00%
2020-11-27	0	0.027	0.025	0.027	0.027	0.027	310,000	8,370	0.0270	3.449	3.194	3.449	3.449	3.449	2,427	3.4493	3.85%
2020-11-26	0	0.026	0.026	0.027	0.023	0.026	970,000	23,300	0.0240	3.322	3.322	3.449	2.938	3.322	7,593	3.0687	0.00%
2020-11-25	0	0.026	0.026	0.029	0.026	0.027	40,000	1,060	0.0265	3.322	3.322	3.705	3.322	3.449	313	3.3855	-10.34%
2020-11-24	0	0.029	0.028	0.030	-	-	0	0	-	3.705	3.577	3.833	-	-	0	-	0.00%
2020-11-23	0	0.029	0.028	0.029	-	-	0	0	-	3.705	3.577	3.705	-	-	0	-	-6.45%
2020-11-20	0	0.031	0.027	0.032	0.025	0.032	3,530,000	99,060	0.0281	3.960	3.449	4.088	3.194	4.088	27,631	3.5851	14.81%
2020-11-19	0	0.027	0.025	0.026	0.023	0.027	380,000	9,250	0.0243	3.449	3.194	3.322	2.938	3.449	2,974	3.1098	17.39%
2020-11-18	0	0.023	0.023	0.024	0.022	0.023	70,000	1,570	0.0224	2.938	2.938	3.066	2.811	2.938	548	2.8653	0.00%
2020-11-17	0	0.023	0.023	0.024	0.022	0.023	240,000	5,300	0.0221	2.938	2.938	3.066	2.811	2.938	1,879	2.8212	0.00%
2020-11-16	0	0.023	0.022	0.026	0.025	0.025	40,000	1,000	0.0250	2.938	2.811	3.322	3.194	3.194	313	3.1938	0.00%
2020-11-13	0	0.023	0.022	0.023	-	-	0	0	-	2.938	2.811	2.938	-	-	0	-	0.00%
2020-11-12	0	0.023	0.022	0.025	-	-	0	0	-	2.938	2.811	3.194	-	-	0	-	0.00%
2020-11-11	0	0.023	0.022	0.025	0.023	0.023	60,000	1,380	0.0230	2.938	2.811	3.194	2.938	2.938	470	2.9383	0.00%
2020-11-10	0	0.023	0.023	0.025	0.021	0.023	350,000	8,030	0.0229	2.938	2.938	3.194	2.683	2.938	2,740	2.9310	4.55%
2020-11-09	0	0.022	0.022	0.023	-	-	0	0	-	2.811	2.811	2.938	-	-	0	-	0.00%
2020-11-06	0	0.022	0.021	0.022	-	-	0	0	-	2.811	2.683	2.811	-	-	0	-	0.00%
2020-11-05	0	0.022	0.021	0.023	-	-	0	0	-	2.811	2.683	2.938	-	-	0	-	0.00%
2020-11-04	0	0.022	0.021	0.023	-	-	0	0	-	2.811	2.683	2.938	-	-	0	-	0.00%
2020-11-03	0	0.022	0.021	0.022	-	-	0	0	-	2.811	2.683	2.811	-	-	0	-	0.00%
2020-11-02	0	0.022	0.021	0.022	-	-	0	0	-	2.811	2.683	2.811	-	-	0	-	0.00%
2020-10-30	0	0.022	0.021	0.022	-	-	0	0	-	2.811	2.683	2.811	-	-	0	-	0.00%
2020-10-29	0	0.022	0.021	0.022	-	-	0	0	-	2.811	2.683	2.811	-	-	0	-	0.00%
2020-10-28	0	0.022	0.022	0.023	-	-	0	0	-	2.811	2.811	2.938	-	-	0	-	0.00%
2020-10-27	0	0.022	0.022	0.023	0.022	0.022	210,000	4,620	0.0220	2.811	2.811	2.938	2.811	2.811	1,644	2.8106	0.00%
2020-10-23	0	0.022	0.022	0.023	0.021	0.021	20,000	420	0.0210	2.811	2.811	2.938	2.683	2.683	157	2.6828	0.00%
2020-10-22	0	0.022	0.021	0.023	0.022	0.023	790,000	17,600	0.0223	2.811	2.683	2.938	2.811	2.938	6,184	2.8461	-4.35%
2020-10-21	0	0.023	0.022	0.023	0.023	0.023	30,000	690	0.0230	2.938	2.811	2.938	2.938	2.938	235	2.9383	0.00%
2020-10-20	0	0.023	0.023	0.025	0.023	0.023	380,000	8,740	0.0230	2.938	2.938	3.194	2.938	2.938	2,974	2.9383	4.55%
2020-10-19	0	0.022	0.022	0.023	0.022	0.022	350,000	7,700	0.0220	2.811	2.811	2.938	2.811	2.811	2,740	2.8106	0.00%
2020-10-16	0	0.022	0.023	0.024	0.022	0.023	80,000	1,800	0.0225	2.811	2.938	3.066	2.811	2.938	626	2.8744	-4.35%
2020-10-15	0	0.023	0.022	0.023	-	-	0	0	-	2.938	2.811	2.938	-	-	0	-	0.00%
2020-10-14	0	0.023	0.022	0.023	0.022	0.023	300,000	6,850	0.0228	2.938	2.811	2.938	2.811	2.938	2,348	2.9170	0.00%
2020-10-12	0	0.023	0.023	0.024	0.022	0.023	220,000	4,950	0.0225	2.938	2.938	3.066	2.811	2.938	1,722	2.8744	0.00%
2020-10-09	0	0.023	0.022	0.024	-	-	0	0	-	2.938	2.811	3.066	-	-	0	-	0.00%
2020-10-08	0	0.023	0.022	0.024	0.022	0.024	2,410,000	55,290	0.0229	2.938	2.811	3.066	2.811	3.066	18,864	2.9309	-8.00%
2020-10-07	0	0.025	0.025	0.026	0.023	0.024	60,000	1,420	0.0237	3.194	3.194	3.322	2.938	3.066	470	3.0235	0.00%
2020-10-06	0	0.025	0.025	0.026	0.024	0.024	40,000	960	0.0240	3.194	3.194	3.322	3.066	3.066	313	3.0661	0.00%
2020-10-05	0	0.025	0.024	0.027	-	-	0	0	-	3.194	3.066	3.449	-	-	0	-	0.00%
2020-09-30	0	0.025	0.025	0.027	-	-	0	0	-	3.194	3.194	3.449	-	-	0	-	0.00%
2020-09-29	0	0.025	0.024	0.028	0.024	0.025	850,000	20,450	0.0241	3.194	3.066	3.577	3.066	3.194	6,653	3.0736	0.00%
2020-09-28	0	0.025	0.025	0.028	0.023	0.024	410,000	9,820	0.0240	3.194	3.194	3.577	2.938	3.066	3,209	3.0598	0.00%
2020-09-25	0	0.025	0.025	0.028	0.024	0.026	200,000	4,860	0.0243	3.194	3.194	3.577	3.066	3.322	1,566	3.1044	0.00%
2020-09-24	0	0.025	0.024	0.028	0.025	0.025	20,000	500	0.0250	3.194	3.066	3.577	3.194	3.194	157	3.1938	0.00%
2020-09-23	0	0.025	0.024	0.028	0.025	0.025	20,000	500	0.0250	3.194	3.066	3.577	3.194	3.194	157	3.1938	0.00%
2020-09-22	0	0.025	0.025	0.028	0.024	0.024	30,000	720	0.0240	3.194	3.194	3.577	3.066	3.066	235	3.0661	-3.85%
2020-09-21	0	0.026	0.024	0.026	0.025	0.028	2,200,000	58,530	0.0266	3.322	3.066	3.322	3.194	3.577	17,221	3.3988	-7.14%
2020-09-18	0	0.028	0.023	0.028	0.023	0.028	330,000	8,040	0.0244	3.577	2.938	3.577	2.938	3.577	2,583	3.1125	16.67%
2020-09-17	0	0.024	0.023	0.024	-	-	0	0	-	3.066	2.938	3.066	-	-	0	-	0.00%
2020-09-16	0	0.024	0.023	0.024	0.024	0.024	240,000	5,760	0.0240	3.066	2.938	3.066	3.066	3.066	1,879	3.0661	0.00%
2020-09-15	0	0.024	0.022	0.024	-	-	0	0	-	3.066	2.811	3.066	-	-	0	-	0.00%
2020-09-14	0	0.024	0.024	0.026	0.022	0.024	210,000	4,830	0.0230	3.066	3.066	3.322	2.811	3.066	1,644	2.9383	4.35%
2020-09-11	0	0.023	0.022	0.024	0.022	0.023	4,820,000	107,230	0.0222	2.938	2.811	3.066	2.811	2.938	37,729	2.8421	-4.17%
2020-09-10	0	0.024	0.023	0.028	0.021	0.035	7,580,000	212,950	0.0281	3.066	2.938	3.577	2.683	4.471	59,333	3.5891	9.09%
2020-09-09	0	0.022	0.021	0.023	0.021	0.022	960,000	20,880	0.0218	2.811	2.683	2.938	2.683	2.811	7,514	2.7786	-4.35%
2020-09-08	0	0.023	0.022	0.023	0.022	0.023	100,000	2,280	0.0228	2.938	2.811	2.938	2.811	2.938	783	2.9128	0.00%
2020-09-07	0	0.023	0.021	0.023	-	-	0	0	-	2.938	2.683	2.938	-	-	0	-	0.00%
2020-09-04	0	0.023	0.021	0.023	0.021	0.023	160,000	3,480	0.0218	2.938	2.683	2.938	2.683	2.938	1,252	2.7786	0.00%
2020-09-03	0	0.023	0.022	0.023	0.021	0.023	290,000	6,380	0.0220	2.938	2.811	2.938	2.683	2.938	2,270	2.8106	0.00%
2020-09-02	0	0.023	0.022	0.023	0.022	0.023	830,000	18,270	0.0220	2.938	2.811	2.938	2.811	2.938	6,497	2.8121	0.00%
2020-09-01	0	0.023	0.023	0.024	0.021	0.023	360,000	8,260	0.0229	2.938	2.938	3.066	2.683	2.938	2,818	2.9312	4.55%
2020-08-31	0	0.022	0.022	0.024	0.022	0.023	2,790,000	61,860	0.0222	2.811	2.811	3.066	2.811	2.938	21,839	2.8326	-4.35%
2020-08-28	0	0.023	0.023	0.027	0.023	0.023	350,000	8,050	0.0230	2.938	2.938	3.449	2.938	2.938	2,740	2.9383	0.00%
2020-08-27	0	0.023	0.023	0.024	0.022	0.024	1,000,000	22,810	0.0228	2.938	2.938	3.066	2.811	3.066	7,828	2.9141	-4.17%
2020-08-26	0	0.024	0.023	0.026	0.024	0.024	680,000	16,320	0.0240	3.066	2.938	3.322	3.066	3.066	5,323	3.0661	0.00%
2020-08-25	0	0.024	0.024	0.025	0.024	0.026	1,340,000	33,560	0.0250	3.066	3.066	3.194	3.066	3.322	10,489	3.1996	-7.69%
2020-08-24	0	0.026	0.026	0.027	0.025	0.042	25,220,000	833,770	0.0331	3.322	3.322	3.449	3.194	5.366	197,412	4.2235	-7.14%
2020-08-21	0	0.028	0.027	0.029	0.023	0.025	1,960,000	48,990	0.0250	3.577	3.449	3.705	2.938	3.194	15,342	3.1932	12.00%
2020-08-20	0	0.025	0.023	0.025	0.022	0.025	640,000	14,440	0.0226	3.194	2.938	3.194	2.811	3.194	5,010	2.8824	8.70%
2020-08-19	0	0.023	0.023	0.025	0.023	0.023	30,000	690	0.0230	2.938	2.938	3.194	2.938	2.938	235	2.9383	0.00%
2020-08-18	0	0.023	0.022	0.025	-	-	0	0	-	2.938	2.811	3.194	-	-	0	-	0.00%
2020-08-17	0	0.023	0.023	0.024	0.023	0.023	70,000	1,610	0.0230	2.938	2.938	3.066	2.938	2.938	548	2.9383	0.00%
2020-08-14	0	0.023	0.023	0.028	0.023	0.023	930,000	21,390	0.0230	2.938	2.938	3.577	2.938	2.938	7,280	2.9383	0.00%
2020-08-13	0	0.023	0.022	0.023	0.022	0.023	700,000	15,460	0.0221	2.938	2.811	2.938	2.811	2.938	5,479	2.8215	0.00%
2020-08-12	0	0.023	0.022	0.023	0.022	0.023	650,000	14,680	0.0226	2.938	2.811	2.938	2.811	2.938	5,088	2.8853	0.00%
2020-08-11	0	0.023	0.022	0.023	0.023	0.023	70,000	1,610	0.0230	2.938	2.811	2.938	2.938	2.938	548	2.9383	0.00%
2020-08-10	0	0.023	0.022	0.023	0.021	0.023	170,000	3,770	0.0222	2.938	2.811	2.938	2.683	2.938	1,331	2.8331	0.00%
2020-08-07	0	0.023	0.021	0.023	-	-	0	0	-	2.938	2.683	2.938	-	-	0	-	0.00%
2020-08-06	0	0.023	0.022	0.023	0.022	0.023	220,000	4,940	0.0225	2.938	2.811	2.938	2.811	2.938	1,722	2.8686	0.00%
2020-08-05	0	0.023	0.022	0.023	0.022	0.023	250,000	5,570	0.0223	2.938	2.811	2.938	2.811	2.938	1,957	2.8463	-4.17%
2020-08-04	0	0.024	0.021	0.024	0.024	0.024	100,000	2,400	0.0240	3.066	2.683	3.066	3.066	3.066	783	3.0661	4.35%
2020-08-03	0	0.023	0.022	0.024	0.021	0.023	160,000	3,480	0.0218	2.938	2.811	3.066	2.683	2.938	1,252	2.7786	0.00%
2020-07-31	0	0.023	0.021	0.023	-	-	0	0	-	2.938	2.683	2.938	-	-	0	-	0.00%
2020-07-30	0	0.023	0.021	0.023	-	-	0	0	-	2.938	2.683	2.938	-	-	0	-	0.00%
2020-07-29	0	0.023	0.022	0.023	0.022	0.023	170,000	3,850	0.0226	2.938	2.811	2.938	2.811	2.938	1,331	2.8932	0.00%
2020-07-28	0	0.023	0.022	0.023	-	-	0	0	-	2.938	2.811	2.938	-	-	0	-	0.00%
2020-07-27	0	0.023	0.022	0.023	0.023	0.023	360,000	8,280	0.0230	2.938	2.811	2.938	2.938	2.938	2,818	2.9383	4.55%
2020-07-24	0	0.022	0.021	0.023	0.021	0.023	1,450,000	31,270	0.0216	2.811	2.683	2.938	2.683	2.938	11,350	2.7551	-4.35%
2020-07-23	0	0.023	0.023	0.025	0.022	0.023	180,000	4,120	0.0229	2.938	2.938	3.194	2.811	2.938	1,409	2.9241	0.00%
2020-07-22	0	0.023	0.021	0.023	0.022	0.023	590,000	13,180	0.0223	2.938	2.683	2.938	2.811	2.938	4,618	2.8539	-4.17%
2020-07-21	0	0.024	0.021	0.024	0.023	0.024	800,000	18,500	0.0231	3.066	2.683	3.066	2.938	3.066	6,262	2.9543	14.29%
2020-07-20	0	0.021	0.021	0.024	-	-	0	0	-	2.683	2.683	3.066	-	-	0	-	0.00%
2020-07-17	0	0.021	0.021	0.024	0.021	0.021	80,000	1,680	0.0210	2.683	2.683	3.066	2.683	2.683	626	2.6828	0.00%
2020-07-16	0	0.021	0.021	0.024	0.021	0.022	3,360,000	72,340	0.0215	2.683	2.683	3.066	2.683	2.811	26,301	2.7505	-8.70%
2020-07-15	0	0.023	0.022	0.023	0.021	0.023	1,280,000	28,260	0.0221	2.938	2.811	2.938	2.683	2.938	10,019	2.8206	0.00%
2020-07-14	0	0.023	0.021	0.023	0.023	0.024	2,180,000	51,420	0.0236	2.938	2.683	2.938	2.938	3.066	17,064	3.0133	0.00%
2020-07-13	0	0.023	0.021	0.023	-	-	0	0	-	2.938	2.683	2.938	-	-	0	-	0.00%
2020-07-10	0	0.023	0.021	0.023	0.021	0.023	250,000	5,390	0.0216	2.938	2.683	2.938	2.683	2.938	1,957	2.7544	0.00%
2020-07-09	0	0.023	0.021	0.024	0.019	0.025	2,790,000	60,450	0.0217	2.938	2.683	3.066	2.427	3.194	21,839	2.7680	9.52%
2020-07-08	0	0.021	0.020	0.021	0.019	0.022	14,000,000	283,230	0.0202	2.683	2.555	2.683	2.427	2.811	109,586	2.5845	-4.55%
2020-07-07	0	0.022	0.022	0.024	0.022	0.022	20,000	440	0.0220	2.811	2.811	3.066	2.811	2.811	157	2.8106	-4.35%
2020-07-06	0	0.023	0.022	0.023	0.023	0.023	260,000	5,880	0.0226	2.938	2.811	2.938	2.938	2.938	2,035	2.8892	0.00%
2020-07-03	0	0.023	0.022	0.023	0.022	0.023	350,000	7,800	0.0223	2.938	2.811	2.938	2.811	2.938	2,740	2.8471	0.00%
2020-07-02	0	0.023	0.022	0.023	0.022	0.023	470,000	10,480	0.0223	2.938	2.811	2.938	2.811	2.938	3,679	2.8486	4.55%
2020-06-30	0	0.022	0.022	0.023	0.022	0.023	480,000	11,020	0.0230	2.811	2.811	2.938	2.811	2.938	3,757	2.9330	-4.35%
2020-06-29	0	0.023	0.023	0.027	0.022	0.023	910,000	20,630	0.0227	2.938	2.938	3.449	2.811	2.938	7,123	2.8962	0.00%
2020-06-26	0	0.023	0.022	0.023	-	-	0	0	-	2.938	2.811	2.938	-	-	0	-	0.00%
2020-06-24	0	0.023	0.022	0.023	0.021	0.023	110,000	2,390	0.0217	2.938	2.811	2.938	2.683	2.938	861	2.7757	4.55%
2020-06-23	0	0.022	0.021	0.023	0.022	0.027	1,980,000	44,740	0.0226	2.811	2.683	2.938	2.811	3.449	15,499	2.8867	0.00%
2020-06-22	0	0.022	0.022	0.023	0.022	0.023	270,000	6,120	0.0227	2.811	2.811	2.938	2.811	2.938	2,113	2.8957	-4.35%
2020-06-19	0	0.023	0.022	0.023	0.021	0.023	4,260,000	92,050	0.0216	2.938	2.811	2.938	2.683	2.938	33,346	2.7605	0.00%
2020-06-18	0	0.023	0.023	0.025	0.022	0.025	100,000	2,320	0.0232	2.938	2.938	3.194	2.811	3.194	783	2.9639	0.00%
2020-06-17	0	0.023	0.022	0.024	0.023	0.023	780,000	17,940	0.0230	2.938	2.811	3.066	2.938	2.938	6,106	2.9383	0.00%
2020-06-16	0	0.023	0.023	0.025	0.022	0.023	230,000	5,270	0.0229	2.938	2.938	3.194	2.811	2.938	1,800	2.9272	0.00%
2020-06-15	0	0.023	0.022	0.023	0.021	0.023	210,000	4,720	0.0225	2.938	2.811	2.938	2.683	2.938	1,644	2.8714	0.00%
2020-06-12	0	0.023	0.021	0.023	0.021	0.023	890,000	19,580	0.0220	2.938	2.683	2.938	2.683	2.938	6,967	2.8106	0.00%
2020-06-11	0	0.023	0.021	0.023	-	-	0	0	-	2.938	2.683	2.938	-	-	0	-	0.00%
2020-06-10	0	0.023	0.021	0.023	-	-	0	0	-	2.938	2.683	2.938	-	-	0	-	0.00%
2020-06-09	0	0.023	0.021	0.023	0.021	0.023	300,000	6,500	0.0217	2.938	2.683	2.938	2.683	2.938	2,348	2.7680	0.00%
2020-06-08	0	0.023	0.023	0.025	0.023	0.023	160,000	3,680	0.0230	2.938	2.938	3.194	2.938	2.938	1,252	2.9383	0.00%
2020-06-05	0	0.023	0.022	0.023	0.021	0.023	240,000	5,380	0.0224	2.938	2.811	2.938	2.683	2.938	1,879	2.8638	0.00%
2020-06-04	0	0.023	0.021	0.023	-	-	0	0	-	2.938	2.683	2.938	-	-	0	-	0.00%
2020-06-03	0	0.023	0.022	0.023	0.022	0.023	460,000	10,260	0.0223	2.938	2.811	2.938	2.811	2.938	3,601	2.8495	-4.17%
2020-06-02	0	0.024	0.022	0.025	0.022	0.024	470,000	10,930	0.0233	3.066	2.811	3.194	2.811	3.066	3,679	2.9709	0.00%
2020-06-01	0	0.024	0.022	0.024	0.022	0.024	490,000	11,490	0.0234	3.066	2.811	3.066	2.811	3.066	3,836	2.9957	4.35%
2020-05-29	0	0.023	0.022	0.023	0.021	0.023	270,000	5,810	0.0215	2.938	2.811	2.938	2.683	2.938	2,113	2.7491	0.00%
2020-05-28	0	0.023	0.022	0.023	0.021	0.023	680,000	14,830	0.0218	2.938	2.811	2.938	2.683	2.938	5,323	2.7861	0.00%
2020-05-27	0	0.023	0.023	0.024	0.022	0.022	150,000	3,300	0.0220	2.938	2.938	3.066	2.811	2.811	1,174	2.8106	0.00%
2020-05-26	0	0.023	0.023	0.024	0.023	0.023	40,000	920	0.0230	2.938	2.938	3.066	2.938	2.938	313	2.9383	0.00%
2020-05-25	0	0.023	0.022	0.023	-	-	0	0	-	2.938	2.811	2.938	-	-	0	-	0.00%
2020-05-22	0	0.023	0.022	0.023	0.022	0.023	920,000	20,300	0.0221	2.938	2.811	2.938	2.811	2.938	7,201	2.8189	-4.17%
2020-05-21	0	0.024	0.022	0.024	-	-	0	0	-	3.066	2.811	3.066	-	-	0	-	0.00%
2020-05-20	0	0.024	0.023	0.024	0.022	0.024	160,000	3,710	0.0232	3.066	2.938	3.066	2.811	3.066	1,252	2.9623	0.00%
2020-05-19	0	0.024	0.024	0.026	0.024	0.024	100,000	2,400	0.0240	3.066	3.066	3.322	3.066	3.066	783	3.0661	0.00%
2020-05-18	0	0.024	0.024	0.026	0.023	0.023	10,000	230	0.0230	3.066	3.066	3.322	2.938	2.938	78	2.9383	0.00%
2020-05-15	0	0.024	0.022	0.024	-	-	0	0	-	3.066	2.811	3.066	-	-	0	-	0.00%
2020-05-14	0	0.024	0.024	0.026	0.022	0.024	150,000	3,580	0.0239	3.066	3.066	3.322	2.811	3.066	1,174	3.0490	0.00%
2020-05-13	0	0.024	0.024	0.026	-	-	0	0	-	3.066	3.066	3.322	-	-	0	-	0.00%
2020-05-12	0	0.024	0.023	0.025	-	-	0	0	-	3.066	2.938	3.194	-	-	0	-	0.00%
2020-05-11	0	0.024	0.024	0.026	0.024	0.024	90,000	2,160	0.0240	3.066	3.066	3.322	3.066	3.066	704	3.0661	0.00%
2020-05-08	0	0.024	0.024	0.025	-	-	0	0	-	3.066	3.066	3.194	-	-	0	-	0.00%
2020-05-07	0	0.024	0.024	0.025	0.024	0.025	40,000	970	0.0243	3.066	3.066	3.194	3.066	3.194	313	3.0980	-4.00%
2020-05-06	0	0.025	0.025	0.026	0.022	0.025	300,000	7,130	0.0238	3.194	3.194	3.322	2.811	3.194	2,348	3.0363	0.00%
2020-05-05	0	0.025	0.022	0.025	0.021	0.025	530,000	11,650	0.0220	3.194	2.811	3.194	2.683	3.194	4,149	2.8082	19.05%
2020-05-04	0	0.021	0.022	0.025	0.021	0.023	4,890,000	107,840	0.0221	2.683	2.811	3.194	2.683	2.938	38,277	2.8174	-16.00%
2020-04-29	0	0.025	0.023	0.025	-	-	0	0	-	3.194	2.938	3.194	-	-	0	-	0.00%
2020-04-28	0	0.025	0.024	0.025	0.023	0.025	800,000	18,900	0.0236	3.194	3.066	3.194	2.938	3.194	6,262	3.0182	0.00%
2020-04-27	0	0.025	0.024	0.025	-	-	10,000	240	0.0240	3.194	3.066	3.194	-	-	78	3.0661	0.00%
2020-04-24	0	0.025	0.024	0.025	0.024	0.026	260,000	6,410	0.0247	3.194	3.066	3.194	3.066	3.322	2,035	3.1496	-3.85%
2020-04-23	0	0.026	0.025	0.026	0.024	0.026	110,000	2,760	0.0251	3.322	3.194	3.322	3.066	3.322	861	3.2054	0.00%
2020-04-22	0	0.026	0.024	0.028	-	-	0	0	-	3.322	3.066	3.577	-	-	0	-	0.00%
2020-04-21	0	0.026	0.024	0.026	-	-	0	0	-	3.322	3.066	3.322	-	-	0	-	0.00%
2020-04-20	0	0.026	0.026	0.027	0.026	0.026	200,000	5,200	0.0260	3.322	3.322	3.449	3.322	3.322	1,566	3.3216	0.00%
2020-04-17	0	0.026	0.025	0.027	0.026	0.026	10,000	260	0.0260	3.322	3.194	3.449	3.322	3.322	78	3.3216	4.00%
2020-04-16	0	0.025	0.025	0.026	0.023	0.026	340,000	8,460	0.0249	3.194	3.194	3.322	2.938	3.322	2,661	3.1788	0.00%
2020-04-15	0	0.025	0.023	0.026	-	-	0	0	-	3.194	2.938	3.322	-	-	0	-	0.00%
2020-04-14	0	0.025	0.025	0.026	0.023	0.024	180,000	4,170	0.0232	3.194	3.194	3.322	2.938	3.066	1,409	2.9596	0.00%
2020-04-09	0	0.025	0.025	0.026	0.024	0.025	90,000	2,240	0.0249	3.194	3.194	3.322	3.066	3.194	704	3.1796	0.00%
2020-04-08	0	0.025	0.023	0.026	0.023	0.025	200,000	4,800	0.0240	3.194	2.938	3.322	2.938	3.194	1,566	3.0661	-3.85%
2020-04-07	0	0.026	0.023	0.027	0.023	0.026	370,000	8,810	0.0238	3.322	2.938	3.449	2.938	3.322	2,896	3.0419	4.00%
2020-04-06	0	0.025	0.025	0.028	0.024	0.028	590,000	15,520	0.0263	3.194	3.194	3.577	3.066	3.577	4,618	3.3606	0.00%
2020-04-03	0	0.025	0.023	0.028	-	-	0	0	-	3.194	2.938	3.577	-	-	0	-	0.00%
2020-04-02	0	0.025	0.023	0.028	-	-	0	0	-	3.194	2.938	3.577	-	-	0	-	0.00%
2020-04-01	0	0.025	0.025	0.027	0.024	0.025	200,000	4,830	0.0242	3.194	3.194	3.449	3.066	3.194	1,566	3.0852	0.00%
2020-03-31	0	0.025	0.024	0.028	-	-	10,000	240	0.0240	3.194	3.066	3.577	-	-	78	3.0661	0.00%
2020-03-30	0	0.025	0.024	0.028	0.025	0.025	30,000	750	0.0250	3.194	3.066	3.577	3.194	3.194	235	3.1938	0.00%
2020-03-27	0	0.025	0.025	0.029	0.024	0.025	1,270,000	30,690	0.0242	3.194	3.194	3.705	3.066	3.194	9,941	3.0872	0.00%
2020-03-26	0	0.025	0.025	0.030	-	-	0	0	-	3.194	3.194	3.833	-	-	0	-	0.00%
2020-03-25	0	0.025	0.024	0.028	0.025	0.025	90,000	2,250	0.0250	3.194	3.066	3.577	3.194	3.194	704	3.1938	0.00%
2020-03-24	0	0.025	0.025	0.027	0.025	0.025	300,000	7,500	0.0250	3.194	3.194	3.449	3.194	3.194	2,348	3.1938	4.17%
2020-03-23	0	0.024	0.024	0.027	0.024	0.024	30,000	720	0.0240	3.066	3.066	3.449	3.066	3.066	235	3.0661	-4.00%
2020-03-20	0	0.025	0.024	0.028	0.025	0.025	300,000	7,500	0.0250	3.194	3.066	3.577	3.194	3.194	2,348	3.1938	0.00%
2020-03-19	0	0.025	0.025	0.027	0.024	0.026	4,340,000	111,010	0.0256	3.194	3.194	3.449	3.066	3.322	33,972	3.2677	0.00%
2020-03-18	0	0.025	0.024	0.025	0.024	0.025	50,000	1,210	0.0242	3.194	3.066	3.194	3.066	3.194	391	3.0916	4.17%
2020-03-17	0	0.024	0.024	0.025	0.022	0.025	7,830,000	186,080	0.0238	3.066	3.066	3.194	2.811	3.194	61,290	3.0361	-14.29%
2020-03-16	0	0.028	0.027	0.030	0.026	0.028	120,000	3,250	0.0271	3.577	3.449	3.833	3.322	3.577	939	3.4600	-3.45%
2020-03-13	0	0.029	0.025	0.029	0.025	0.029	100,000	2,790	0.0279	3.705	3.194	3.705	3.194	3.705	783	3.5643	-3.33%
2020-03-12	0	0.030	0.025	0.030	-	-	0	0	-	3.833	3.194	3.833	-	-	0	-	0.00%
2020-03-11	0	0.030	0.026	0.030	-	-	0	0	-	3.833	3.322	3.833	-	-	0	-	0.00%
2020-03-10	0	0.030	0.028	0.031	0.027	0.030	870,000	24,810	0.0285	3.833	3.577	3.960	3.449	3.833	6,810	3.6432	0.00%
2020-03-09	0	0.030	0.027	0.030	0.026	0.030	340,000	9,500	0.0279	3.833	3.449	3.833	3.322	3.833	2,661	3.5696	-3.23%
2020-03-06	0	0.031	0.026	0.035	-	-	0	0	-	3.960	3.322	4.471	-	-	0	-	0.00%
2020-03-05	0	0.031	0.026	0.031	-	-	0	0	-	3.960	3.322	3.960	-	-	0	-	0.00%
2020-03-04	0	0.031	0.028	0.031	-	-	0	0	-	3.960	3.577	3.960	-	-	0	-	0.00%
2020-03-03	0	0.031	0.031	0.035	0.028	0.030	1,020,000	29,630	0.0290	3.960	3.960	4.471	3.577	3.833	7,984	3.7111	0.00%
2020-03-02	0	0.031	0.027	0.034	-	-	0	0	-	3.960	3.449	4.344	-	-	0	-	0.00%
2020-02-28	0	0.031	0.029	0.032	-	-	0	0	-	3.960	3.705	4.088	-	-	0	-	0.00%
2020-02-27	0	0.031	0.031	0.034	0.031	0.031	210,000	6,510	0.0310	3.960	3.960	4.344	3.960	3.960	1,644	3.9604	3.33%
2020-02-26	0	0.030	0.029	0.033	0.030	0.031	990,000	31,190	0.0315	3.833	3.705	4.216	3.833	3.960	7,749	4.0249	-9.09%
2020-02-25	0	0.033	0.033	0.034	0.031	0.034	480,000	15,100	0.0315	4.216	4.216	4.344	3.960	4.344	3,757	4.0189	-2.94%
2020-02-24	0	0.034	0.031	0.034	0.031	0.034	70,000	2,230	0.0319	4.344	3.960	4.344	3.960	4.344	548	4.0699	0.00%
2020-02-21	0	0.034	0.030	0.036	0.033	0.034	260,000	8,820	0.0339	4.344	3.833	4.599	4.216	4.344	2,035	4.3338	3.03%
2020-02-20	0	0.033	0.031	0.036	-	-	0	0	-	4.216	3.960	4.599	-	-	0	-	0.00%
2020-02-19	0	0.033	0.031	0.033	0.034	0.034	200,000	6,800	0.0340	4.216	3.960	4.216	4.344	4.344	1,566	4.3436	-2.94%
2020-02-18	0	0.034	0.031	0.034	0.031	0.034	570,000	17,730	0.0311	4.344	3.960	4.344	3.960	4.344	4,462	3.9738	0.00%
2020-02-17	0	0.034	0.033	0.034	-	-	0	0	-	4.344	4.216	4.344	-	-	0	-	0.00%
2020-02-14	0	0.034	0.033	0.038	0.034	0.035	970,000	33,430	0.0345	4.344	4.216	4.855	4.344	4.471	7,593	4.4029	-2.86%
2020-02-13	0	0.035	0.035	0.036	0.033	0.034	690,000	22,840	0.0331	4.471	4.471	4.599	4.216	4.344	5,401	4.2288	6.06%
2020-02-12	0	0.033	0.034	0.035	0.033	0.036	1,210,000	40,940	0.0338	4.216	4.344	4.471	4.216	4.599	9,471	4.3225	-8.33%
2020-02-11	0	0.036	0.034	0.036	0.031	0.039	5,230,000	184,610	0.0353	4.599	4.344	4.599	3.960	4.982	40,938	4.5095	9.09%
2020-02-10	0	0.033	0.032	0.034	0.030	0.037	2,370,000	77,980	0.0329	4.216	4.088	4.344	3.833	4.727	18,551	4.2035	10.00%
2020-02-07	0	0.030	0.029	0.030	0.029	0.030	160,000	4,660	0.0291	3.833	3.705	3.833	3.705	3.833	1,252	3.7208	0.00%
2020-02-06	0	0.030	0.027	0.030	-	-	0	0	-	3.833	3.449	3.833	-	-	0	-	0.00%
2020-02-05	0	0.030	0.027	0.031	-	-	0	0	-	3.833	3.449	3.960	-	-	0	-	0.00%
2020-02-04	0	0.030	0.027	0.030	-	-	0	0	-	3.833	3.449	3.833	-	-	0	-	0.00%
2020-02-03	0	0.030	0.027	0.030	-	-	0	0	-	3.833	3.449	3.833	-	-	0	-	0.00%
2020-01-31	0	0.030	0.030	0.032	0.026	0.030	2,170,000	64,520	0.0297	3.833	3.833	4.088	3.322	3.833	16,986	3.7985	3.45%
2020-01-30	0	0.029	0.028	0.029	0.026	0.030	670,000	18,520	0.0276	3.705	3.577	3.705	3.322	3.833	5,244	3.5313	0.00%
2020-01-29	0	0.029	0.028	0.029	0.027	0.029	520,000	14,480	0.0278	3.705	3.577	3.705	3.449	3.705	4,070	3.5574	-3.33%
2020-01-24	0	0.030	0.028	0.030	0.027	0.030	3,280,000	91,890	0.0280	3.833	3.577	3.833	3.449	3.833	25,674	3.5790	0.00%
2020-01-23	0	0.030	0.029	0.032	0.030	0.030	700,000	21,000	0.0300	3.833	3.705	4.088	3.833	3.833	5,479	3.8326	-3.23%
2020-01-22	0	0.031	0.031	0.034	0.030	0.035	2,860,000	95,250	0.0333	3.960	3.960	4.344	3.833	4.471	22,387	4.2547	6.90%
2020-01-21	0	0.029	0.028	0.030	0.028	0.030	330,000	9,470	0.0287	3.705	3.577	3.833	3.577	3.833	2,583	3.6661	-3.33%
2020-01-20	0	0.030	0.030	0.031	0.030	0.030	190,000	5,700	0.0300	3.833	3.833	3.960	3.833	3.833	1,487	3.8326	0.00%
2020-01-17	0	0.030	0.028	0.030	0.026	0.030	270,000	7,380	0.0273	3.833	3.577	3.833	3.322	3.833	2,113	3.4919	0.00%
2020-01-16	0	0.030	0.028	0.030	0.028	0.030	100,000	2,930	0.0293	3.833	3.577	3.833	3.577	3.833	783	3.7432	0.00%
2020-01-15	0	0.030	0.028	0.031	0.028	0.030	330,000	9,390	0.0285	3.833	3.577	3.960	3.577	3.833	2,583	3.6352	0.00%
2020-01-14	0	0.030	0.028	0.030	-	-	0	0	-	3.833	3.577	3.833	-	-	0	-	0.00%
2020-01-13	0	0.030	0.029	0.031	-	-	0	0	-	3.833	3.705	3.960	-	-	0	-	0.00%
2020-01-10	0	0.030	0.030	0.031	0.028	0.029	200,000	5,750	0.0288	3.833	3.833	3.960	3.577	3.705	1,566	3.6729	-3.23%
2020-01-09	0	0.031	0.030	0.031	-	-	0	0	-	3.960	3.833	3.960	-	-	0	-	0.00%
2020-01-08	0	0.031	0.029	0.031	0.031	0.031	100,000	3,100	0.0310	3.960	3.705	3.960	3.960	3.960	783	3.9604	3.33%
2020-01-07	0	0.030	0.029	0.031	0.029	0.031	2,570,000	76,350	0.0297	3.833	3.705	3.960	3.705	3.960	20,117	3.7953	-3.23%
2020-01-06	0	0.031	0.029	0.033	0.029	0.031	130,000	4,010	0.0308	3.960	3.705	4.216	3.705	3.960	1,018	3.9407	0.00%
2020-01-03	0	0.031	0.031	0.033	-	-	0	0	-	3.960	3.960	4.216	-	-	0	-	0.00%
2020-01-02	0	0.031	0.030	0.032	0.030	0.032	420,000	12,720	0.0303	3.960	3.833	4.088	3.833	4.088	3,288	3.8691	-3.13%
2019-12-31	0	0.032	0.030	0.032	0.032	0.032	200,000	6,400	0.0320	4.088	3.833	4.088	4.088	4.088	1,566	4.0881	3.23%
2019-12-30	0	0.031	0.030	0.033	0.030	0.031	250,000	7,570	0.0303	3.960	3.833	4.216	3.833	3.960	1,957	3.8684	0.00%
2019-12-27	0	0.031	0.027	0.031	0.031	0.032	1,140,000	35,690	0.0313	3.960	3.449	3.960	3.960	4.088	8,923	3.9996	-3.13%
2019-12-24	0	0.032	0.031	0.032	0.032	0.032	270,000	8,640	0.0320	4.088	3.960	4.088	4.088	4.088	2,113	4.0881	0.00%
2019-12-23	0	0.032	0.031	0.032	-	-	0	0	-	4.088	3.960	4.088	-	-	0	-	0.00%
2019-12-20	0	0.032	0.032	0.033	0.032	0.032	250,000	8,000	0.0320	4.088	4.088	4.216	4.088	4.088	1,957	4.0881	0.00%
2019-12-19	0	0.032	0.030	0.033	-	-	0	0	-	4.088	3.833	4.216	-	-	0	-	0.00%
2019-12-18	0	0.032	0.030	0.032	0.030	0.032	220,000	6,640	0.0302	4.088	3.833	4.088	3.833	4.088	1,722	3.8558	3.23%
2019-12-17	0	0.031	0.030	0.032	0.030	0.031	220,000	6,680	0.0304	3.960	3.833	4.088	3.833	3.960	1,722	3.8791	0.00%
2019-12-16	0	0.031	0.030	0.031	-	-	0	0	-	3.960	3.833	3.960	-	-	0	-	0.00%
2019-12-13	0	0.031	0.030	0.031	0.030	0.031	550,000	16,650	0.0303	3.960	3.833	3.960	3.833	3.960	4,305	3.8674	-3.13%
2019-12-12	0	0.032	0.030	0.032	0.029	0.032	2,800,000	84,180	0.0301	4.088	3.833	4.088	3.705	4.088	21,917	3.8408	0.00%
2019-12-11	0	0.032	0.032	0.034	0.031	0.037	850,000	29,800	0.0351	4.088	4.088	4.344	3.960	4.727	6,653	4.4789	0.00%
2019-12-10	0	0.032	0.031	0.034	-	-	0	0	-	4.088	3.960	4.344	-	-	0	-	0.00%
2019-12-09	0	0.032	0.030	0.033	0.031	0.032	70,000	2,220	0.0317	4.088	3.833	4.216	3.960	4.088	548	4.0516	0.00%
2019-12-06	0	0.032	0.030	0.033	0.030	0.032	210,000	6,500	0.0310	4.088	3.833	4.216	3.833	4.088	1,644	3.9543	-3.03%
2019-12-05	0	0.033	0.030	0.033	0.033	0.033	400,000	13,200	0.0330	4.216	3.833	4.216	4.216	4.216	3,131	4.2159	3.12%
2019-12-04	0	0.032	0.032	0.033	0.032	0.032	180,000	5,760	0.0320	4.088	4.088	4.216	4.088	4.088	1,409	4.0881	0.00%
2019-12-03	0	0.032	0.030	0.032	-	-	0	0	-	4.088	3.833	4.088	-	-	0	-	0.00%
2019-12-02	0	0.032	0.031	0.033	0.030	0.032	2,060,000	62,910	0.0305	4.088	3.960	4.216	3.833	4.088	16,125	3.9014	0.00%
2019-11-29	0	0.032	0.031	0.033	0.030	0.032	200,000	6,200	0.0310	4.088	3.960	4.216	3.833	4.088	1,566	3.9604	0.00%
2019-11-28	0	0.032	0.032	0.034	0.030	0.032	470,000	14,530	0.0309	4.088	4.088	4.344	3.833	4.088	3,679	3.9495	0.00%
2019-11-27	0	0.032	0.032	0.034	0.030	0.032	1,910,000	58,430	0.0306	4.088	4.088	4.344	3.833	4.088	14,951	3.9082	0.00%
2019-11-26	0	0.032	0.032	0.034	0.032	0.032	60,000	1,920	0.0320	4.088	4.088	4.344	4.088	4.088	470	4.0881	3.23%
2019-11-25	0	0.031	0.031	0.034	0.031	0.031	10,000	310	0.0310	3.960	3.960	4.344	3.960	3.960	78	3.9604	0.00%
2019-11-22	0	0.031	0.030	0.032	0.030	0.032	2,350,000	72,200	0.0307	3.960	3.833	4.088	3.833	4.088	18,395	3.9250	-3.13%
2019-11-21	0	0.032	0.031	0.032	0.031	0.032	510,000	16,270	0.0319	4.088	3.960	4.088	3.960	4.088	3,992	4.0756	0.00%
2019-11-20	0	0.032	0.032	0.033	0.031	0.031	100,000	3,100	0.0310	4.088	4.088	4.216	3.960	3.960	783	3.9604	-3.03%
2019-11-19	0	0.033	0.031	0.033	0.031	0.033	460,000	14,320	0.0311	4.216	3.960	4.216	3.960	4.216	3,601	3.9770	6.45%
2019-11-18	0	0.031	0.031	0.034	0.030	0.032	1,190,000	36,580	0.0307	3.960	3.960	4.344	3.833	4.088	9,315	3.9271	0.00%
2019-11-15	0	0.031	0.030	0.032	0.030	0.033	420,000	13,000	0.0310	3.960	3.833	4.088	3.833	4.216	3,288	3.9543	-3.13%
2019-11-14	0	0.032	0.032	0.034	0.032	0.032	480,000	15,360	0.0320	4.088	4.088	4.344	4.088	4.088	3,757	4.0881	0.00%
2019-11-13	0	0.032	0.031	0.032	0.031	0.032	870,000	27,290	0.0314	4.088	3.960	4.088	3.960	4.088	6,810	4.0073	-3.03%
2019-11-12	0	0.033	0.032	0.034	0.032	0.033	460,000	15,120	0.0329	4.216	4.088	4.344	4.088	4.216	3,601	4.1992	3.12%
2019-11-11	0	0.032	0.032	0.034	0.032	0.033	780,000	25,700	0.0329	4.088	4.088	4.344	4.088	4.216	6,106	4.2093	-8.57%
2019-11-08	0	0.035	0.033	0.035	0.035	0.036	640,000	22,690	0.0355	4.471	4.216	4.471	4.471	4.599	5,010	4.5293	6.06%
2019-11-07	0	0.033	0.033	0.035	0.033	0.035	1,190,000	40,050	0.0337	4.216	4.216	4.471	4.216	4.471	9,315	4.2996	-5.71%
2019-11-06	0	0.035	0.034	0.036	0.033	0.036	5,810,000	195,380	0.0336	4.471	4.344	4.599	4.216	4.599	45,478	4.2961	-2.78%
2019-11-05	0	0.036	0.034	0.037	0.033	0.036	740,000	25,760	0.0348	4.599	4.344	4.727	4.216	4.599	5,792	4.4472	2.86%
2019-11-04	0	0.035	0.033	0.036	0.034	0.035	550,000	18,740	0.0341	4.471	4.216	4.599	4.344	4.471	4,305	4.3529	0.00%
2019-11-01	0	0.035	0.034	0.036	0.035	0.037	510,000	17,870	0.0350	4.471	4.344	4.599	4.471	4.727	3,992	4.4764	0.00%
2019-10-31	0	0.035	0.035	0.036	0.035	0.035	340,000	11,900	0.0350	4.471	4.471	4.599	4.471	4.471	2,661	4.4714	-2.78%
2019-10-30	0	0.036	0.034	0.036	0.034	0.036	470,000	16,340	0.0348	4.599	4.344	4.599	4.344	4.599	3,679	4.4415	0.00%
2019-10-29	0	0.036	0.034	0.038	0.036	0.037	1,020,000	37,270	0.0365	4.599	4.344	4.855	4.599	4.727	7,984	4.6680	0.00%
2019-10-28	0	0.036	0.036	0.037	0.035	0.036	1,680,000	58,860	0.0350	4.599	4.599	4.727	4.471	4.599	13,150	4.4759	0.00%
2019-10-25	0	0.036	0.036	0.037	0.036	0.038	1,530,000	55,110	0.0360	4.599	4.599	4.727	4.599	4.855	11,976	4.6016	0.00%
2019-10-24	0	0.036	0.034	0.037	0.035	0.036	500,000	17,560	0.0351	4.599	4.344	4.727	4.471	4.599	3,914	4.4867	0.00%
2019-10-23	0	0.036	0.036	0.039	0.033	0.035	2,930,000	99,790	0.0341	4.599	4.599	4.982	4.216	4.471	22,935	4.3510	0.00%
2019-10-22	0	0.036	0.034	0.037	0.034	0.040	1,710,000	61,300	0.0358	4.599	4.344	4.727	4.344	5.110	13,385	4.5797	-2.70%
2019-10-21	0	0.037	0.035	0.037	0.035	0.038	160,000	5,770	0.0361	4.727	4.471	4.727	4.471	4.855	1,252	4.6071	0.00%
2019-10-18	0	0.037	0.036	0.037	0.034	0.040	4,740,000	178,980	0.0378	4.727	4.599	4.727	4.344	5.110	37,103	4.8239	2.78%
2019-10-17	0	0.036	0.036	0.037	0.035	0.050	20,140,000	783,260	0.0389	4.599	4.599	4.727	4.471	6.388	157,648	4.9684	-2.70%
2019-10-16	0	0.037	0.034	0.038	0.034	0.039	3,550,000	122,930	0.0346	4.727	4.344	4.855	4.344	4.982	27,788	4.4239	0.00%
2019-10-15	0	0.037	0.034	0.037	0.034	0.041	790,000	28,670	0.0363	4.727	4.344	4.727	4.344	5.238	6,184	4.6363	5.71%
2019-10-14	0	0.035	0.034	0.036	0.033	0.034	440,000	14,950	0.0340	4.471	4.344	4.599	4.216	4.344	3,444	4.3407	2.94%
2019-10-11	0	0.034	0.034	0.035	0.034	0.040	1,950,000	68,930	0.0353	4.344	4.344	4.471	4.344	5.110	15,264	4.5159	0.00%
2019-10-10	0	0.034	0.033	0.034	0.032	0.034	5,300,000	170,740	0.0322	4.344	4.216	4.344	4.088	4.344	41,486	4.1156	3.03%
2019-10-09	0	0.033	0.032	0.034	0.032	0.035	3,690,000	120,760	0.0327	4.216	4.088	4.344	4.088	4.471	28,884	4.1809	-2.94%
2019-10-08	0	0.034	0.033	0.035	0.032	0.036	1,080,000	37,110	0.0344	4.344	4.216	4.471	4.088	4.599	8,454	4.3897	0.00%
2019-10-04	0	0.034	0.034	0.035	0.033	0.038	6,790,000	237,120	0.0349	4.344	4.344	4.471	4.216	4.855	53,149	4.4614	-10.53%
2019-10-03	0	0.038	0.037	0.040	0.035	0.040	1,540,000	56,160	0.0365	4.855	4.727	5.110	4.471	5.110	12,054	4.6588	-5.00%
2019-10-02	0	0.040	0.040	0.042	0.035	0.051	26,340,000	1,062,830	0.0404	5.110	5.110	5.366	4.471	6.515	206,179	5.1549	8.11%
2019-09-30	0	0.037	0.036	0.038	0.036	0.040	13,480,000	509,290	0.0378	4.727	4.599	4.855	4.599	5.110	105,516	4.8267	-13.95%
2019-09-27	0	0.043	0.042	0.043	0.040	0.095	195,850,000	12,495,220	0.0638	5.493	5.366	5.493	5.110	12.14	1,533,033	8.1507	7.50%
2019-09-26	0	0.040	0.036	0.040	0.033	0.046	3,970,000	140,500	0.0354	5.110	4.599	5.110	4.216	5.877	31,076	4.5212	21.21%
2019-09-25	0	0.033	0.033	0.038	-	-	0	0	-	4.216	4.216	4.855	-	-	0	-	0.00%
2019-09-24	0	0.033	0.033	0.040	0.031	0.034	1,320,000	43,750	0.0331	4.216	4.216	5.110	3.960	4.344	10,332	4.2342	-2.94%
2019-09-23	0	0.034	0.033	0.037	-	-	0	0	-	4.344	4.216	4.727	-	-	0	-	0.00%
2019-09-20	0	0.034	0.033	0.034	0.034	0.034	900,000	30,600	0.0340	4.344	4.216	4.344	4.344	4.344	7,045	4.3436	-8.11%
2019-09-19	0	0.037	0.034	0.038	0.037	0.038	150,000	5,600	0.0373	4.727	4.344	4.855	4.727	4.855	1,174	4.7695	5.71%
2019-09-18	0	0.035	0.035	0.037	0.034	0.035	920,000	31,730	0.0345	4.471	4.471	4.727	4.344	4.471	7,201	4.4061	0.00%
2019-09-17	0	0.035	0.035	0.039	0.034	0.035	630,000	21,750	0.0345	4.471	4.471	4.982	4.344	4.471	4,931	4.4105	0.00%
2019-09-16	0	0.035	0.034	0.036	0.035	0.041	500,000	18,280	0.0366	4.471	4.344	4.599	4.471	5.238	3,914	4.6707	2.94%
2019-09-13	0	0.034	0.034	0.037	0.030	0.033	2,420,000	75,210	0.0311	4.344	4.344	4.727	3.833	4.216	18,943	3.9704	0.00%
2019-09-12	0	0.034	0.034	0.037	0.032	0.032	150,000	4,800	0.0320	4.344	4.344	4.727	4.088	4.088	1,174	4.0881	0.00%
2019-09-11	0	0.034	0.034	0.037	0.034	0.034	40,000	1,360	0.0340	4.344	4.344	4.727	4.344	4.344	313	4.3436	0.00%
2019-09-10	0	0.034	0.027	0.037	0.034	0.034	620,000	21,080	0.0340	4.344	3.449	4.727	4.344	4.344	4,853	4.3436	0.00%
2019-09-09	0	0.034	0.034	0.037	0.034	0.034	390,000	13,260	0.0340	4.344	4.344	4.727	4.344	4.344	3,053	4.3436	0.00%
2019-09-06	0	0.034	0.033	0.036	0.034	0.034	40,000	1,360	0.0340	4.344	4.216	4.599	4.344	4.344	313	4.3436	0.00%
2019-09-05	0	0.034	0.033	0.035	0.034	0.034	20,000	680	0.0340	4.344	4.216	4.471	4.344	4.344	157	4.3436	0.00%
2019-09-04	0	0.034	0.034	0.036	0.030	0.034	3,170,000	99,640	0.0314	4.344	4.344	4.599	3.833	4.344	24,813	4.0156	-5.56%
2019-09-03	0	0.036	0.032	0.037	0.035	0.036	30,000	1,070	0.0357	4.599	4.088	4.727	4.471	4.599	235	4.5565	2.86%
2019-09-02	0	0.035	0.034	0.035	0.035	0.035	30,000	1,050	0.0350	4.471	4.344	4.471	4.471	4.471	235	4.4714	2.94%
2019-08-30	0	0.034	0.034	0.038	0.034	0.034	40,000	1,360	0.0340	4.344	4.344	4.855	4.344	4.344	313	4.3436	-2.86%
2019-08-29	0	0.035	0.034	0.038	0.034	0.038	510,000	18,560	0.0364	4.471	4.344	4.855	4.344	4.855	3,992	4.6492	-5.41%
2019-08-28	0	0.037	0.037	0.038	0.036	0.036	50,000	1,800	0.0360	4.727	4.727	4.855	4.599	4.599	391	4.5991	0.00%
2019-08-27	0	0.037	0.035	0.043	0.036	0.037	500,000	18,400	0.0368	4.727	4.471	5.493	4.599	4.727	3,914	4.7013	-2.63%
2019-08-26	0	0.038	0.034	0.038	0.038	0.038	60,000	2,240	0.0373	4.855	4.344	4.855	4.855	4.855	470	4.7695	11.76%
2019-08-23	0	0.034	0.034	0.040	0.033	0.033	60,000	1,980	0.0330	4.344	4.344	5.110	4.216	4.216	470	4.2159	0.00%
2019-08-22	0	0.034	0.033	0.038	-	-	0	0	-	4.344	4.216	4.855	-	-	0	-	0.00%
2019-08-21	0	0.034	0.034	0.039	0.033	0.037	1,340,000	47,170	0.0352	4.344	4.344	4.982	4.216	4.727	10,489	4.4971	-8.11%
2019-08-20	0	0.037	0.037	0.040	0.036	0.043	660,000	24,180	0.0366	4.727	4.727	5.110	4.599	5.493	5,166	4.6804	-2.63%
2019-08-19	0	0.038	0.035	0.040	0.038	0.040	470,000	18,260	0.0389	4.855	4.471	5.110	4.855	5.110	3,679	4.9634	-11.63%
2019-08-16	0	0.043	0.038	0.043	0.048	0.048	10,000	480	0.0480	5.493	4.855	5.493	6.132	6.132	78	6.1322	4.88%
2019-08-15	0	0.041	0.038	0.041	0.037	0.046	750,000	30,400	0.0405	5.238	4.855	5.238	4.727	5.877	5,871	5.1783	0.00%
2019-08-14	0	0.041	0.036	0.042	0.038	0.042	750,000	29,510	0.0393	5.238	4.599	5.366	4.855	5.366	5,871	5.0267	7.89%
2019-08-13	0	0.038	0.036	0.038	0.034	0.039	1,190,000	45,000	0.0378	4.855	4.599	4.855	4.344	4.982	9,315	4.8310	2.70%
2019-08-12	0	0.037	0.036	0.043	0.037	0.037	500,000	18,300	0.0366	4.727	4.599	5.493	4.727	4.727	3,914	4.6758	2.78%
2019-08-09	0	0.036	0.036	0.043	-	-	0	0	-	4.599	4.599	5.493	-	-	0	-	0.00%
2019-08-08	0	0.036	0.036	0.042	-	-	0	0	-	4.599	4.599	5.366	-	-	0	-	2.86%
2019-08-07	0	0.035	0.035	0.042	0.034	0.035	100,000	3,460	0.0346	4.471	4.471	5.366	4.344	4.471	783	4.4203	0.00%
2019-08-06	0	0.035	0.033	0.035	0.035	0.035	350,000	12,250	0.0350	4.471	4.216	4.471	4.471	4.471	2,740	4.4714	0.00%
2019-08-05	0	0.035	0.035	0.045	0.034	0.036	520,000	18,380	0.0353	4.471	4.471	5.749	4.344	4.599	4,070	4.5156	-7.89%
2019-08-02	0	0.038	0.030	0.038	0.038	0.038	350,000	13,300	0.0380	4.855	3.833	4.855	4.855	4.855	2,740	4.8546	-2.56%
2019-08-01	0	0.039	0.039	0.045	0.038	0.039	850,000	32,900	0.0387	4.982	4.982	5.749	4.855	4.982	6,653	4.9448	2.63%
2019-07-31	0	0.038	0.038	0.040	0.037	0.037	430,000	15,910	0.0370	4.855	4.855	5.110	4.727	4.727	3,366	4.7269	2.70%
2019-07-30	0	0.037	0.037	0.040	0.036	0.037	500,000	18,210	0.0364	4.727	4.727	5.110	4.599	4.727	3,914	4.6528	5.71%
2019-07-29	0	0.035	0.035	0.040	0.033	0.037	2,900,000	101,750	0.0351	4.471	4.471	5.110	4.216	4.727	22,700	4.4824	-7.89%
2019-07-26	0	0.038	0.036	0.038	0.037	0.038	820,000	30,860	0.0376	4.855	4.599	4.855	4.727	4.855	6,419	4.8079	-5.00%
2019-07-25	0	0.040	0.037	0.042	0.040	0.040	200,000	8,000	0.0400	5.110	4.727	5.366	5.110	5.110	1,566	5.1101	0.00%
2019-07-24	0	0.040	0.040	0.042	0.036	0.042	520,000	20,720	0.0398	5.110	5.110	5.366	4.599	5.366	4,070	5.0905	-4.76%
2019-07-23	0	0.042	0.042	0.045	0.040	0.042	60,000	2,420	0.0403	5.366	5.366	5.749	5.110	5.366	470	5.1527	5.00%
2019-07-22	0	0.040	0.040	0.046	0.040	0.047	2,890,000	121,570	0.0421	5.110	5.110	5.877	5.110	6.004	22,622	5.3740	-13.04%
2019-07-19	0	0.046	0.046	0.052	0.045	0.045	60,000	2,700	0.0450	5.877	5.877	6.643	5.749	5.749	470	5.7489	0.00%
2019-07-18	0	0.046	0.045	0.052	0.045	0.046	270,000	12,240	0.0453	5.877	5.749	6.643	5.749	5.877	2,113	5.7915	-2.13%
2019-07-17	0	0.047	0.038	0.048	0.047	0.048	370,000	17,510	0.0473	6.004	4.855	6.132	6.004	6.132	2,896	6.0458	2.17%
2019-07-16	0	0.046	0.046	0.052	-	-	0	0	-	5.877	5.877	6.643	-	-	0	-	0.00%
2019-07-15	0	0.046	0.045	0.049	0.046	0.046	50,000	2,300	0.0460	5.877	5.749	6.260	5.877	5.877	391	5.8767	0.00%
2019-07-12	0	0.046	0.043	0.049	0.046	0.047	250,000	11,560	0.0462	5.877	5.493	6.260	5.877	6.004	1,957	5.9073	-2.13%
2019-07-11	0	0.047	0.046	0.048	0.046	0.047	60,000	2,810	0.0468	6.004	5.877	6.132	5.877	6.004	470	5.9831	0.00%
2019-07-10	0	0.047	0.046	0.048	0.047	0.047	400,000	18,800	0.0470	6.004	5.877	6.132	6.004	6.004	3,131	6.0044	2.17%
2019-07-09	0	0.046	0.046	0.048	0.046	0.048	390,000	18,020	0.0462	5.877	5.877	6.132	5.877	6.132	3,053	5.9029	2.22%
2019-07-08	0	0.045	0.046	0.047	0.045	0.047	620,000	28,890	0.0466	5.749	5.877	6.004	5.749	6.004	4,853	5.9529	-2.17%
2019-07-05	0	0.046	0.047	0.048	0.045	0.047	900,000	41,860	0.0465	5.877	6.004	6.132	5.749	6.004	7,045	5.9419	-2.13%
2019-07-04	0	0.047	0.043	0.048	0.044	0.047	110,000	5,140	0.0467	6.004	5.493	6.132	5.621	6.004	861	5.9696	0.00%
2019-07-03	0	0.047	0.045	0.048	0.043	0.047	740,000	34,020	0.0460	6.004	5.749	6.132	5.493	6.004	5,792	5.8732	6.82%
2019-07-02	0	0.044	0.044	0.048	0.042	0.048	320,000	14,710	0.0460	5.621	5.621	6.132	5.366	6.132	2,505	5.8727	2.33%
2019-06-28	0	0.043	0.043	0.047	0.042	0.042	150,000	6,300	0.0420	5.493	5.493	6.004	5.366	5.366	1,174	5.3656	0.00%
2019-06-27	0	0.043	0.043	0.048	0.042	0.042	570,000	23,940	0.0420	5.493	5.493	6.132	5.366	5.366	4,462	5.3656	0.00%
2019-06-26	0	0.043	0.043	0.050	0.041	0.043	900,000	38,120	0.0424	5.493	5.493	6.388	5.238	5.493	7,045	5.4111	0.00%
2019-06-25	0	0.043	0.043	0.045	0.041	0.042	520,000	21,640	0.0416	5.493	5.493	5.749	5.238	5.366	4,070	5.3165	-2.27%
2019-06-24	0	0.044	0.045	0.048	0.043	0.044	430,000	18,610	0.0433	5.621	5.749	6.132	5.493	5.621	3,366	5.5290	-2.22%
2019-06-21	0	0.045	0.045	0.048	0.042	0.045	690,000	30,800	0.0446	5.749	5.749	6.132	5.366	5.749	5,401	5.7026	4.65%
2019-06-20	0	0.043	0.042	0.043	0.042	0.047	1,060,000	45,000	0.0425	5.493	5.366	5.493	5.366	6.004	8,297	5.4235	4.88%
2019-06-19	0	0.041	0.041	0.045	0.040	0.041	20,000	810	0.0405	5.238	5.238	5.749	5.110	5.238	157	5.1740	0.00%
2019-06-18	0	0.041	0.041	0.046	0.040	0.041	750,000	30,390	0.0405	5.238	5.238	5.877	5.110	5.238	5,871	5.1766	0.00%
2019-06-17	0	0.041	0.040	0.047	0.039	0.041	240,000	9,580	0.0399	5.238	5.110	6.004	4.982	5.238	1,879	5.0995	0.00%
2019-06-14	0	0.041	0.041	0.045	0.041	0.048	2,030,000	88,350	0.0435	5.238	5.238	5.749	5.238	6.132	15,890	5.5601	0.00%
2019-06-13	0	0.041	0.039	0.043	0.038	0.041	820,000	32,320	0.0394	5.238	4.982	5.493	4.855	5.238	6,419	5.0353	0.00%
2019-06-12	0	0.041	0.039	0.041	0.038	0.041	1,150,000	45,250	0.0393	5.238	4.982	5.238	4.855	5.238	9,002	5.0268	2.50%
2019-06-11	0	0.040	0.039	0.040	-	-	0	0	-	5.110	4.982	5.110	-	-	0	-	0.00%
2019-06-10	0	0.040	0.039	0.040	0.040	0.041	690,000	27,790	0.0403	5.110	4.982	5.110	5.110	5.238	5,401	5.1453	5.26%
2019-06-06	0	0.038	0.038	0.041	0.038	0.038	250,000	9,500	0.0380	4.855	4.855	5.238	4.855	4.855	1,957	4.8546	2.70%
2019-06-05	0	0.037	0.034	0.041	0.037	0.037	1,290,000	47,730	0.0370	4.727	4.344	5.238	4.727	4.727	10,098	4.7269	0.00%
2019-06-04	0	0.037	0.037	0.045	0.037	0.037	160,000	5,920	0.0370	4.727	4.727	5.749	4.727	4.727	1,252	4.7269	0.00%
2019-06-03	0	0.037	0.037	0.045	0.037	0.037	390,000	14,430	0.0370	4.727	4.727	5.749	4.727	4.727	3,053	4.7269	-2.63%
2019-05-31	0	0.038	0.038	0.045	0.038	0.038	70,000	2,660	0.0380	4.855	4.855	5.749	4.855	4.855	548	4.8546	-2.56%
2019-05-30	0	0.039	0.038	0.045	0.039	0.039	130,000	5,070	0.0390	4.982	4.855	5.749	4.982	4.982	1,018	4.9824	0.00%
2019-05-29	0	0.039	0.038	0.041	0.039	0.039	50,000	1,950	0.0390	4.982	4.855	5.238	4.982	4.982	391	4.9824	-4.88%
2019-05-28	0	0.041	0.038	0.041	-	-	0	0	-	5.238	4.855	5.238	-	-	0	-	0.00%
2019-05-27	0	0.041	0.041	0.046	0.039	0.041	310,000	12,690	0.0409	5.238	5.238	5.877	4.982	5.238	2,427	5.2296	0.00%
2019-05-24	0	0.041	0.041	0.046	0.039	0.040	20,000	790	0.0395	5.238	5.238	5.877	4.982	5.110	157	5.0463	0.00%
2019-05-23	0	0.041	0.040	0.045	0.037	0.052	1,180,000	50,490	0.0428	5.238	5.110	5.749	4.727	6.643	9,237	5.4663	2.50%
2019-05-22	0	0.040	0.040	0.046	0.038	0.039	250,000	9,700	0.0388	5.110	5.110	5.877	4.855	4.982	1,957	4.9568	0.00%
2019-05-21	0	0.040	0.040	0.044	0.035	0.040	610,000	23,600	0.0387	5.110	5.110	5.621	4.471	5.110	4,775	4.9426	2.56%
2019-05-20	0	0.039	0.034	0.044	0.038	0.039	420,000	16,090	0.0383	4.982	4.344	5.621	4.855	4.982	3,288	4.8942	-2.50%
2019-05-17	0	0.040	0.040	0.045	0.039	0.045	1,770,000	69,850	0.0395	5.110	5.110	5.749	4.982	5.749	13,855	5.0416	0.00%
2019-05-16	0	0.040	0.039	0.041	0.040	0.041	700,000	28,200	0.0403	5.110	4.982	5.238	5.110	5.238	5,479	5.1466	2.56%
2019-05-15	0	0.039	0.039	0.045	0.039	0.040	2,200,000	87,550	0.0398	4.982	4.982	5.749	4.982	5.110	17,221	5.0840	-2.50%
2019-05-14	0	0.040	0.037	0.040	0.038	0.040	30,000	1,160	0.0387	5.110	4.727	5.110	4.855	5.110	235	4.9398	0.00%
2019-05-10	0	0.040	0.035	0.040	0.039	0.040	120,000	4,700	0.0392	5.110	4.471	5.110	4.982	5.110	939	5.0037	0.00%
2019-05-09	0	0.040	0.038	0.040	-	-	0	0	-	5.110	4.855	5.110	-	-	0	-	0.00%
2019-05-08	0	0.040	0.035	0.040	-	-	0	0	-	5.110	4.471	5.110	-	-	0	-	0.00%
2019-05-07	0	0.040	0.037	0.041	0.038	0.040	70,000	2,740	0.0391	5.110	4.727	5.238	4.855	5.110	548	5.0006	0.00%
2019-05-06	0	0.040	0.039	0.041	0.038	0.040	1,770,000	69,200	0.0391	5.110	4.982	5.238	4.855	5.110	13,855	4.9946	-4.76%
2019-05-03	0	0.042	0.040	0.045	0.042	0.042	210,000	8,820	0.0420	5.366	5.110	5.749	5.366	5.366	1,644	5.3656	0.00%
2019-05-02	0	0.042	0.042	0.047	0.042	0.048	290,000	13,410	0.0462	5.366	5.366	6.004	5.366	6.132	2,270	5.9075	0.00%
2019-04-30	0	0.042	0.041	0.044	0.040	0.046	1,770,000	77,610	0.0438	5.366	5.238	5.621	5.110	5.877	13,855	5.6017	5.00%
2019-04-29	0	0.040	0.040	0.044	0.038	0.046	1,780,000	73,270	0.0412	5.110	5.110	5.621	4.855	5.877	13,933	5.2587	-4.76%
2019-04-26	0	0.042	0.043	0.044	0.039	0.046	5,130,000	209,920	0.0409	5.366	5.493	5.621	4.982	5.877	40,156	5.2277	-8.70%
2019-04-25	0	0.046	0.042	0.046	0.040	0.046	3,240,000	136,000	0.0420	5.877	5.366	5.877	5.110	5.877	25,361	5.3625	-4.17%
2019-04-24	0	0.048	0.044	0.049	-	-	0	0	-	6.132	5.621	6.260	-	-	0	-	0.00%
2019-04-23	0	0.048	0.047	0.049	0.042	0.048	760,000	35,610	0.0469	6.132	6.004	6.260	5.366	6.132	5,949	5.9859	0.00%
2019-04-18	0	0.048	0.048	0.051	0.046	0.048	40,000	1,890	0.0473	6.132	6.132	6.515	5.877	6.132	313	6.0363	0.00%
2019-04-17	0	0.048	0.049	0.053	0.045	0.048	1,850,000	85,660	0.0463	6.132	6.260	6.771	5.749	6.132	14,481	5.9153	-2.04%
2019-04-16	0	0.049	0.048	0.054	0.046	0.049	1,060,000	49,210	0.0464	6.260	6.132	6.899	5.877	6.260	8,297	5.9309	2.08%
2019-04-15	0	0.048	0.047	0.049	0.048	0.050	758,000	36,682	0.0484	6.132	6.004	6.260	6.132	6.388	5,933	6.1824	-4.00%
2019-04-12	0	0.050	0.050	0.051	0.047	0.049	2,260,000	107,970	0.0478	6.388	6.388	6.515	6.004	6.260	17,690	6.1033	-3.85%
2019-04-11	0	0.052	0.049	0.053	0.052	0.052	110,000	5,720	0.0520	6.643	6.260	6.771	6.643	6.643	861	6.6432	-1.89%
2019-04-10	0	0.053	0.049	0.054	0.049	0.053	100,000	4,940	0.0494	6.771	6.260	6.899	6.260	6.771	783	6.3110	6.00%
2019-04-09	0	0.050	0.050	0.055	0.049	0.057	970,000	47,980	0.0495	6.388	6.388	7.026	6.260	7.282	7,593	6.3192	0.00%
2019-04-08	0	0.050	0.045	0.052	0.046	0.050	400,000	18,870	0.0472	6.388	5.749	6.643	5.877	6.388	3,131	6.0268	0.00%
2019-04-04	0	0.050	0.049	0.050	0.047	0.050	290,000	14,160	0.0488	6.388	6.260	6.388	6.004	6.388	2,270	6.2379	0.00%
2019-04-03	0	0.050	0.051	0.052	0.046	0.051	170,000	8,380	0.0493	6.388	6.515	6.643	5.877	6.515	1,331	6.2975	-1.96%
2019-04-02	0	0.051	0.045	0.052	0.045	0.052	170,000	8,360	0.0492	6.515	5.749	6.643	5.749	6.643	1,331	6.2825	0.00%
2019-04-01	0	0.051	0.047	0.056	0.048	0.055	750,000	38,630	0.0515	6.515	6.004	7.154	6.132	7.026	5,871	6.5801	-3.77%
2019-03-29	0	0.053	0.046	0.053	-	-	0	0	-	6.771	5.877	6.771	-	-	0	-	0.00%
2019-03-28	0	0.053	0.045	0.053	0.046	0.053	110,000	5,510	0.0501	6.771	5.749	6.771	5.877	6.771	861	6.3993	-1.85%
2019-03-27	0	0.054	0.050	0.057	0.047	0.055	540,000	28,380	0.0526	6.899	6.388	7.282	6.004	7.026	4,227	6.7141	8.00%
2019-03-26	0	0.050	0.045	0.050	-	-	0	0	-	6.388	5.749	6.388	-	-	0	-	0.00%
2019-03-25	0	0.050	0.050	0.055	-	-	0	0	-	6.388	6.388	7.026	-	-	0	-	0.00%
2019-03-22	0	0.050	0.043	0.050	-	-	0	0	-	6.388	5.493	6.388	-	-	0	-	0.00%
2019-03-21	0	0.050	0.047	0.052	0.044	0.050	960,000	47,480	0.0495	6.388	6.004	6.643	5.621	6.388	7,514	6.3185	4.17%
2019-03-20	0	0.048	0.049	0.050	0.043	0.048	480,000	22,280	0.0464	6.132	6.260	6.388	5.493	6.132	3,757	5.9299	-4.00%
2019-03-19	0	0.050	0.042	0.050	-	-	0	0	-	6.388	5.366	6.388	-	-	0	-	0.00%
2019-03-18	0	0.050	0.045	0.050	0.045	0.050	110,000	5,350	0.0486	6.388	5.749	6.388	5.749	6.388	861	6.2135	0.00%
2019-03-15	0	0.050	0.045	0.050	0.050	0.052	110,000	5,700	0.0518	6.388	5.749	6.388	6.388	6.643	861	6.6199	2.04%
2019-03-14	0	0.049	0.045	0.050	-	-	0	0	-	6.260	5.749	6.388	-	-	0	-	0.00%
2019-03-13	0	0.049	0.049	0.050	0.046	0.049	400,000	19,270	0.0482	6.260	6.260	6.388	5.877	6.260	3,131	6.1545	0.00%
2019-03-12	0	0.049	0.045	0.049	0.045	0.049	150,000	7,150	0.0477	6.260	5.749	6.260	5.749	6.260	1,174	6.0896	0.00%
2019-03-11	0	0.049	0.049	0.050	0.049	0.049	20,000	980	0.0490	6.260	6.260	6.388	6.260	6.260	157	6.2599	2.08%
2019-03-08	0	0.048	0.044	0.050	0.044	0.048	80,000	3,640	0.0455	6.132	5.621	6.388	5.621	6.132	626	5.8128	-2.04%
2019-03-07	0	0.049	0.047	0.049	0.046	0.049	50,000	2,330	0.0466	6.260	6.004	6.260	5.877	6.260	391	5.9533	0.00%
2019-03-06	0	0.049	0.043	0.050	0.043	0.050	1,310,000	65,070	0.0497	6.260	5.493	6.388	5.493	6.388	10,254	6.3457	0.00%
2019-03-05	0	0.049	0.043	0.049	0.049	0.049	130,000	6,370	0.0490	6.260	5.493	6.260	6.260	6.260	1,018	6.2599	2.08%
2019-03-04	0	0.048	0.048	0.050	0.047	0.048	1,710,000	82,040	0.0480	6.132	6.132	6.388	6.004	6.132	13,385	6.1292	0.00%
2019-03-01	0	0.048	0.041	0.050	0.048	0.048	30,000	1,440	0.0480	6.132	5.238	6.388	6.132	6.132	235	6.1322	2.13%
2019-02-28	0	0.047	0.041	0.052	0.046	0.047	860,000	39,690	0.0462	6.004	5.238	6.643	5.877	6.004	6,732	5.8960	4.44%
2019-02-27	0	0.045	0.044	0.047	0.042	0.046	50,000	2,190	0.0438	5.749	5.621	6.004	5.366	5.877	391	5.5956	0.00%
2019-02-26	0	0.045	0.041	0.045	0.046	0.046	50,000	2,300	0.0460	5.749	5.238	5.749	5.877	5.877	391	5.8767	-2.17%
2019-02-25	0	0.046	0.042	0.046	-	-	0	0	-	5.877	5.366	5.877	-	-	0	-	0.00%
2019-02-22	0	0.046	0.042	0.048	0.042	0.048	1,240,000	59,110	0.0477	5.877	5.366	6.132	5.366	6.132	9,706	6.0899	-4.17%
2019-02-21	0	0.048	0.046	0.048	0.039	0.048	1,530,000	62,390	0.0408	6.132	5.877	6.132	4.982	6.132	11,976	5.2095	0.00%
2019-02-20	0	0.048	0.045	0.049	0.042	0.049	230,000	10,700	0.0465	6.132	5.749	6.260	5.366	6.260	1,800	5.9433	-2.04%
2019-02-19	0	0.049	0.041	0.049	-	-	0	0	-	6.260	5.238	6.260	-	-	0	-	0.00%
2019-02-18	0	0.049	0.040	0.049	0.049	0.049	20,000	980	0.0490	6.260	5.110	6.260	6.260	6.260	157	6.2599	0.00%
2019-02-15	0	0.049	0.040	0.049	-	-	0	0	-	6.260	5.110	6.260	-	-	0	-	0.00%
2019-02-14	0	0.049	0.040	0.049	0.048	0.049	90,000	4,360	0.0484	6.260	5.110	6.260	6.132	6.260	704	6.1889	0.00%
2019-02-13	0	0.049	0.043	0.049	0.042	0.050	180,000	8,790	0.0488	6.260	5.493	6.260	5.366	6.388	1,409	6.2386	-5.77%
2019-02-12	0	0.052	0.041	0.052	0.053	0.055	220,000	11,910	0.0541	6.643	5.238	6.643	6.771	7.026	1,722	6.9161	1.96%
2019-02-11	0	0.051	0.041	0.051	0.040	0.051	270,000	11,280	0.0418	6.515	5.238	6.515	5.110	6.515	2,113	5.3372	13.33%
2019-02-08	0	0.045	0.040	0.052	0.045	0.045	10,000	450	0.0450	5.749	5.110	6.643	5.749	5.749	78	5.7489	0.00%
2019-02-04	0	0.045	0.040	0.045	-	-	0	0	-	5.749	5.110	5.749	-	-	0	-	0.00%
2019-02-01	0	0.045	0.040	0.046	0.045	0.045	220,000	9,900	0.0450	5.749	5.110	5.877	5.749	5.749	1,722	5.7489	-2.17%
2019-01-31	0	0.046	0.045	0.048	0.045	0.048	280,000	12,870	0.0460	5.877	5.749	6.132	5.749	6.132	2,192	5.8721	-2.13%
2019-01-30	0	0.047	0.045	0.047	-	-	0	0	-	6.004	5.749	6.004	-	-	0	-	0.00%
2019-01-29	0	0.047	0.045	0.055	-	-	0	0	-	6.004	5.749	7.026	-	-	0	-	0.00%
2019-01-28	0	0.047	0.047	0.050	0.045	0.046	40,000	1,810	0.0453	6.004	6.004	6.388	5.749	5.877	313	5.7808	0.00%
2019-01-25	0	0.047	0.046	0.047	0.046	0.047	230,000	10,610	0.0461	6.004	5.877	6.004	5.877	6.004	1,800	5.8933	0.00%
2019-01-24	0	0.047	0.048	0.049	0.043	0.046	670,000	30,120	0.0450	6.004	6.132	6.260	5.493	5.877	5,244	5.7432	-2.08%
2019-01-23	0	0.048	0.048	0.049	0.045	0.047	180,000	8,220	0.0457	6.132	6.132	6.260	5.749	6.004	1,409	5.8341	0.00%
2019-01-22	0	0.048	0.044	0.048	0.048	0.048	40,000	1,920	0.0480	6.132	5.621	6.132	6.132	6.132	313	6.1322	-2.04%
2019-01-21	0	0.049	0.043	0.050	0.043	0.049	70,000	3,370	0.0481	6.260	5.493	6.388	5.493	6.260	548	6.1504	-2.00%
2019-01-18	0	0.050	0.047	0.050	0.046	0.050	30,000	1,460	0.0487	6.388	6.004	6.388	5.877	6.388	235	6.2173	6.38%
2019-01-17	0	0.047	0.047	0.051	0.047	0.047	20,000	940	0.0470	6.004	6.004	6.515	6.004	6.004	157	6.0044	4.44%
2019-01-16	0	0.045	0.046	0.051	0.042	0.046	470,000	20,500	0.0436	5.749	5.877	6.515	5.366	5.877	3,679	5.5722	2.27%
2019-01-15	0	0.044	0.044	0.047	0.044	0.044	40,000	1,760	0.0440	5.621	5.621	6.004	5.621	5.621	313	5.6211	-6.38%
2019-01-14	0	0.047	0.045	0.051	-	-	0	0	-	6.004	5.749	6.515	-	-	0	-	0.00%
2019-01-11	0	0.047	0.046	0.051	0.046	0.047	400,000	18,640	0.0466	6.004	5.877	6.515	5.877	6.004	3,131	5.9533	0.00%
2019-01-10	0	0.047	0.043	0.047	0.043	0.047	150,000	6,730	0.0449	6.004	5.493	6.004	5.493	6.004	1,174	5.7319	2.17%
2019-01-09	0	0.046	0.044	0.047	0.046	0.046	80,000	3,680	0.0460	5.877	5.621	6.004	5.877	5.877	626	5.8767	0.00%
2019-01-08	0	0.046	0.045	0.049	-	-	0	0	-	5.877	5.749	6.260	-	-	0	-	0.00%
2019-01-07	0	0.046	0.045	0.050	0.046	0.047	240,000	11,060	0.0461	5.877	5.749	6.388	5.877	6.004	1,879	5.8873	-2.13%
2019-01-04	0	0.047	0.047	0.055	0.046	0.048	600,000	27,640	0.0461	6.004	6.004	7.026	5.877	6.132	4,697	5.8852	0.00%
2019-01-03	0	0.047	0.045	0.048	0.045	0.047	230,000	10,570	0.0460	6.004	5.749	6.132	5.749	6.004	1,800	5.8711	-2.08%
2019-01-02	0	0.048	0.046	0.049	0.046	0.048	160,000	7,420	0.0464	6.132	5.877	6.260	5.877	6.132	1,252	5.9246	-2.04%
2018-12-31	0	0.049	0.049	0.050	-	-	0	0	-	6.260	6.260	6.388	-	-	0	-	2.08%
2018-12-28	0	0.048	0.044	0.050	-	-	0	0	-	6.132	5.621	6.388	-	-	0	-	0.00%
2018-12-27	0	0.048	0.043	0.050	0.043	0.048	90,000	4,270	0.0474	6.132	5.493	6.388	5.493	6.132	704	6.0612	-2.04%
2018-12-24	0	0.049	0.043	0.055	-	-	0	0	-	6.260	5.493	7.026	-	-	0	-	0.00%
2018-12-21	0	0.049	0.049	0.050	0.043	0.050	70,000	3,340	0.0477	6.260	6.260	6.388	5.493	6.388	548	6.0957	6.52%
2018-12-20	0	0.046	0.046	0.050	0.043	0.045	80,000	3,500	0.0438	5.877	5.877	6.388	5.493	5.749	626	5.5892	0.00%
2018-12-19	0	0.046	0.043	0.050	-	-	0	0	-	5.877	5.493	6.388	-	-	0	-	0.00%
2018-12-18	0	0.046	0.046	0.050	0.043	0.043	50,000	2,180	0.0436	5.877	5.877	6.388	5.493	5.493	391	5.5700	0.00%
2018-12-17	0	0.046	0.046	0.049	0.044	0.046	20,000	900	0.0450	5.877	5.877	6.260	5.621	5.877	157	5.7489	0.00%
2018-12-14	0	0.046	0.047	0.048	0.045	0.046	90,000	4,100	0.0456	5.877	6.004	6.132	5.749	5.877	704	5.8199	-2.13%
2018-12-13	0	0.047	0.044	0.050	0.047	0.047	30,000	1,410	0.0470	6.004	5.621	6.388	6.004	6.004	235	6.0044	2.17%
2018-12-12	0	0.046	0.046	0.050	0.044	0.046	110,000	4,880	0.0444	5.877	5.877	6.388	5.621	5.877	861	5.6676	0.00%
2018-12-11	0	0.046	0.044	0.046	0.043	0.046	250,000	11,230	0.0449	5.877	5.621	5.877	5.493	5.877	1,957	5.7387	0.00%
2018-12-10	0	0.046	0.045	0.047	0.045	0.046	70,000	3,210	0.0459	5.877	5.749	6.004	5.749	5.877	548	5.8584	-2.13%
2018-12-07	0	0.047	0.047	0.053	0.047	0.047	40,000	1,880	0.0470	6.004	6.004	6.771	6.004	6.004	313	6.0044	0.00%
2018-12-06	0	0.047	0.047	0.049	0.044	0.045	180,000	7,970	0.0443	6.004	6.004	6.260	5.621	5.749	1,409	5.6566	-2.08%
2018-12-05	0	0.048	0.044	0.049	0.048	0.049	80,000	3,840	0.0480	6.132	5.621	6.260	6.132	6.260	626	6.1322	-4.00%
2018-12-04	0	0.050	0.045	0.050	0.050	0.050	180,000	9,000	0.0500	6.388	5.749	6.388	6.388	6.388	1,409	6.3877	2.04%
2018-12-03	0	0.049	0.045	0.053	0.045	0.049	405,000	18,515	0.0457	6.260	5.749	6.771	5.749	6.260	3,170	5.8404	0.00%
2018-11-30	0	0.049	0.048	0.054	0.043	0.049	340,000	16,300	0.0479	6.260	6.132	6.899	5.493	6.260	2,661	6.1246	-2.00%
2018-11-29	0	0.050	0.045	0.050	0.050	0.050	120,000	6,000	0.0500	6.388	5.749	6.388	6.388	6.388	939	6.3877	2.04%
2018-11-28	0	0.049	0.045	0.050	0.045	0.049	50,000	2,410	0.0482	6.260	5.749	6.388	5.749	6.260	391	6.1577	0.00%
2018-11-27	0	0.049	0.044	0.050	0.049	0.050	150,000	7,440	0.0496	6.260	5.621	6.388	6.260	6.388	1,174	6.3366	-2.00%
2018-11-26	0	0.050	0.044	0.050	0.050	0.050	30,000	1,500	0.0500	6.388	5.621	6.388	6.388	6.388	235	6.3877	-1.96%
2018-11-23	0	0.051	0.045	0.052	0.051	0.052	640,000	32,650	0.0510	6.515	5.749	6.643	6.515	6.643	5,010	6.5174	-1.92%
2018-11-22	0	0.052	0.046	0.052	0.043	0.055	490,000	26,830	0.0548	6.643	5.877	6.643	5.493	7.026	3,836	6.9951	8.33%
2018-11-21	0	0.048	0.044	0.048	-	-	0	0	-	6.132	5.621	6.132	-	-	0	-	0.00%
2018-11-20	0	0.048	0.042	0.054	-	-	0	0	-	6.132	5.366	6.899	-	-	0	-	0.00%
2018-11-19	0	0.048	0.042	0.053	-	-	0	0	-	6.132	5.366	6.771	-	-	0	-	0.00%
2018-11-16	0	0.048	0.042	0.055	-	-	0	0	-	6.132	5.366	7.026	-	-	0	-	0.00%
2018-11-15	0	0.048	0.043	0.048	0.043	0.048	530,000	23,930	0.0452	6.132	5.493	6.132	5.493	6.132	4,149	5.7682	0.00%
2018-11-14	0	0.048	0.042	0.049	0.041	0.048	110,000	5,000	0.0455	6.132	5.366	6.260	5.238	6.132	861	5.8070	0.00%
2018-11-13	0	0.048	0.043	0.049	0.047	0.054	700,000	35,390	0.0506	6.132	5.493	6.260	6.004	6.899	5,479	6.4588	2.13%
2018-11-12	0	0.047	0.046	0.055	0.045	0.047	410,000	18,930	0.0462	6.004	5.877	7.026	5.749	6.004	3,209	5.8985	0.00%
2018-11-09	0	0.047	0.043	0.048	0.043	0.047	210,000	9,690	0.0461	6.004	5.493	6.132	5.493	6.004	1,644	5.8949	-4.08%
2018-11-08	0	0.049	0.044	0.049	0.049	0.049	50,000	2,450	0.0490	6.260	5.621	6.260	6.260	6.260	391	6.2599	2.08%
2018-11-07	0	0.048	0.050	0.054	0.048	0.048	180,000	8,640	0.0480	6.132	6.388	6.899	6.132	6.132	1,409	6.1322	-4.00%
2018-11-06	0	0.050	0.045	0.054	0.046	0.050	200,000	9,420	0.0471	6.388	5.749	6.899	5.877	6.388	1,566	6.0172	4.17%
2018-11-05	0	0.048	0.045	0.050	0.048	0.050	440,000	21,500	0.0489	6.132	5.749	6.388	6.132	6.388	3,444	6.2425	0.00%
2018-11-02	0	0.048	0.047	0.049	0.045	0.054	610,000	30,680	0.0503	6.132	6.004	6.260	5.749	6.899	4,775	6.4254	-11.11%
2018-11-01	0	0.054	0.048	0.054	0.047	0.055	1,150,000	56,050	0.0487	6.899	6.132	6.899	6.004	7.026	9,002	6.2266	17.39%
2018-10-31	0	0.046	0.042	0.048	0.045	0.046	350,000	15,800	0.0451	5.877	5.366	6.132	5.749	5.877	2,740	5.7671	2.22%
2018-10-30	0	0.045	0.045	0.050	0.044	0.044	50,000	2,200	0.0440	5.749	5.749	6.388	5.621	5.621	391	5.6211	0.00%
2018-10-29	0	0.045	0.043	0.045	0.042	0.046	360,000	16,300	0.0453	5.749	5.493	5.749	5.366	5.877	2,818	5.7844	0.00%
2018-10-26	0	0.045	0.043	0.050	0.045	0.045	210,000	9,210	0.0439	5.749	5.493	6.388	5.749	5.749	1,644	5.6029	0.00%
2018-10-25	0	0.045	0.041	0.045	-	-	0	0	-	5.749	5.238	5.749	-	-	0	-	0.00%
2018-10-24	0	0.045	0.043	0.050	0.043	0.045	600,000	26,920	0.0449	5.749	5.493	6.388	5.493	5.749	4,697	5.7319	4.65%
2018-10-23	0	0.043	0.043	0.047	0.043	0.046	2,130,000	94,170	0.0442	5.493	5.493	6.004	5.493	5.877	16,673	5.6481	-10.42%
2018-10-22	0	0.048	0.047	0.050	0.044	0.048	610,000	29,060	0.0476	6.132	6.004	6.388	5.621	6.132	4,775	6.0861	0.00%
2018-10-19	0	0.048	0.045	0.048	-	-	0	0	-	6.132	5.749	6.132	-	-	0	-	0.00%
2018-10-18	0	0.048	0.048	0.058	0.045	0.046	1,520,000	68,630	0.0452	6.132	6.132	7.410	5.749	5.877	11,898	5.7682	0.00%
2018-10-16	0	0.048	0.048	0.055	0.046	0.048	150,000	7,000	0.0467	6.132	6.132	7.026	5.877	6.132	1,174	5.9618	0.00%
2018-10-15	0	0.048	0.045	0.055	0.045	0.048	860,000	39,080	0.0454	6.132	5.749	7.026	5.749	6.132	6,732	5.8053	0.00%
2018-10-12	0	0.048	0.045	0.049	0.042	0.048	410,000	18,990	0.0463	6.132	5.749	6.260	5.366	6.132	3,209	5.9172	-2.04%
2018-10-11	0	0.049	0.046	0.049	0.046	0.049	530,000	24,440	0.0461	6.260	5.877	6.260	5.877	6.260	4,149	5.8911	2.08%
2018-10-10	0	0.048	0.050	0.059	0.047	0.047	100,000	4,700	0.0470	6.132	6.388	7.537	6.004	6.004	783	6.0044	-4.00%
2018-10-09	0	0.050	0.046	0.060	0.049	0.050	130,000	6,450	0.0496	6.388	5.877	7.665	6.260	6.388	1,018	6.3385	0.00%
2018-10-08	0	0.050	0.049	0.050	0.049	0.050	100,000	4,950	0.0495	6.388	6.260	6.388	6.260	6.388	783	6.3238	-1.96%
2018-10-05	0	0.051	0.049	0.052	-	-	0	0	-	6.515	6.260	6.643	-	-	0	-	0.00%
2018-10-04	0	0.051	0.049	0.051	0.050	0.053	670,000	34,210	0.0511	6.515	6.260	6.515	6.388	6.771	5,244	6.5230	-1.92%
2018-10-03	0	0.052	0.052	0.058	0.050	0.053	160,000	8,380	0.0524	6.643	6.643	7.410	6.388	6.771	1,252	6.6911	0.00%
2018-10-02	0	0.052	0.050	0.060	0.052	0.052	440,000	22,880	0.0520	6.643	6.388	7.665	6.643	6.643	3,444	6.6432	0.00%
2018-09-28	0	0.052	0.052	0.053	0.051	0.053	1,400,000	72,180	0.0516	6.643	6.643	6.771	6.515	6.771	10,959	6.5866	-1.89%
2018-09-27	0	0.053	0.050	0.056	0.053	0.053	430,000	22,790	0.0530	6.771	6.388	7.154	6.771	6.771	3,366	6.7709	-3.64%
2018-09-26	0	0.055	0.049	0.055	0.055	0.055	150,000	8,250	0.0550	7.026	6.260	7.026	7.026	7.026	1,174	7.0264	0.00%
2018-09-24	0	0.055	0.049	0.060	-	-	0	0	-	7.026	6.260	7.665	-	-	0	-	0.00%
2018-09-21	0	0.055	0.055	0.059	0.047	0.055	230,000	11,800	0.0513	7.026	7.026	7.537	6.004	7.026	1,800	6.5543	0.00%
2018-09-20	0	0.055	0.049	0.059	0.049	0.055	50,000	2,610	0.0522	7.026	6.260	7.537	6.260	7.026	391	6.6687	0.00%
2018-09-19	0	0.055	0.049	0.065	0.048	0.055	110,000	5,880	0.0535	7.026	6.260	8.304	6.132	7.026	861	6.8290	0.00%
2018-09-18	0	0.055	0.055	0.060	-	-	0	0	-	7.026	7.026	7.665	-	-	0	-	1.85%
2018-09-17	0	0.054	0.048	0.054	-	-	0	0	-	6.899	6.132	6.899	-	-	0	-	0.00%
2018-09-14	0	0.054	0.052	0.054	0.052	0.054	90,000	4,720	0.0524	6.899	6.643	6.899	6.643	6.899	704	6.7000	3.85%
2018-09-13	0	0.052	0.047	0.052	-	-	0	0	-	6.643	6.004	6.643	-	-	0	-	0.00%
2018-09-12	0	0.052	0.047	0.052	-	-	0	0	-	6.643	6.004	6.643	-	-	0	-	0.00%
2018-09-11	0	0.052	0.050	0.052	0.046	0.054	1,710,000	83,440	0.0488	6.643	6.388	6.643	5.877	6.899	13,385	6.2338	0.00%
2018-09-10	0	0.052	0.048	0.053	0.046	0.054	1,350,000	68,100	0.0504	6.643	6.132	6.771	5.877	6.899	10,567	6.4444	0.00%
2018-09-07	0	0.052	0.052	0.063	0.050	0.052	240,000	12,120	0.0505	6.643	6.643	8.048	6.388	6.643	1,879	6.4515	-1.89%
2018-09-06	0	0.053	0.051	0.058	0.051	0.053	2,320,000	118,920	0.0513	6.771	6.515	7.410	6.515	6.771	18,160	6.5485	-3.64%
2018-09-05	0	0.055	0.055	0.058	0.052	0.054	1,020,000	53,100	0.0521	7.026	7.026	7.410	6.643	6.899	7,984	6.6507	-5.17%
2018-09-04	0	0.058	0.053	0.067	-	-	0	0	-	7.410	6.771	8.559	-	-	0	-	0.00%
2018-09-03	0	0.058	0.053	0.068	0.058	0.058	160,000	9,280	0.0580	7.410	6.771	8.687	7.410	7.410	1,252	7.4097	0.00%
2018-08-31	0	0.058	0.055	0.069	0.051	0.058	290,000	15,820	0.0546	7.410	7.026	8.815	6.515	7.410	2,270	6.9692	0.00%
2018-08-30	0	0.058	0.053	0.059	0.053	0.059	2,110,000	113,440	0.0538	7.410	6.771	7.537	6.771	7.537	16,516	6.8684	-1.69%
2018-08-29	0	0.059	0.054	0.059	-	-	0	0	-	7.537	6.899	7.537	-	-	0	-	0.00%
2018-08-28	0	0.059	0.053	0.068	-	-	0	0	-	7.537	6.771	8.687	-	-	0	-	0.00%
2018-08-27	0	0.059	0.059	0.067	0.055	0.057	150,000	8,420	0.0561	7.537	7.537	8.559	7.026	7.282	1,174	7.1712	-1.67%
2018-08-24	0	0.060	0.054	0.064	0.050	0.069	840,000	51,780	0.0616	7.665	6.899	8.176	6.388	8.815	6,575	7.8751	1.69%
2018-08-23	0	0.059	0.059	0.068	0.058	0.059	290,000	17,070	0.0589	7.537	7.537	8.687	7.410	7.537	2,270	7.5198	-3.28%
2018-08-22	0	0.061	0.061	0.065	0.056	0.059	60,000	3,500	0.0583	7.793	7.793	8.304	7.154	7.537	470	7.4523	0.00%
2018-08-21	0	0.061	0.056	0.069	-	-	0	0	-	7.793	7.154	8.815	-	-	0	-	0.00%
2018-08-20	0	0.061	0.055	0.069	-	-	0	0	-	7.793	7.026	8.815	-	-	0	-	0.00%
2018-08-17	0	0.061	0.055	0.062	0.061	0.061	50,000	3,050	0.0610	7.793	7.026	7.921	7.793	7.793	391	7.7930	1.67%
2018-08-16	0	0.060	0.052	0.060	0.060	0.060	1,280,000	76,800	0.0600	7.665	6.643	7.665	7.665	7.665	10,019	7.6652	-1.64%
2018-08-15	0	0.061	0.056	0.061	-	-	0	0	-	7.793	7.154	7.793	-	-	0	-	-1.61%
2018-08-14	0	0.062	0.062	0.065	0.061	0.062	160,000	9,820	0.0614	7.921	7.921	8.304	7.793	7.921	1,252	7.8409	1.64%
2018-08-13	0	0.061	0.056	0.061	-	-	120,000	7,320	0.0610	7.793	7.154	7.793	-	-	939	7.7930	0.00%
2018-08-10	0	0.061	0.057	0.061	-	-	0	0	-	7.793	7.282	7.793	-	-	0	-	0.00%
2018-08-09	0	0.061	0.061	0.065	0.061	0.061	70,000	4,210	0.0601	7.793	7.793	8.304	7.793	7.793	548	7.6834	0.00%
2018-08-08	0	0.061	0.060	0.065	0.054	0.070	1,560,000	94,230	0.0604	7.793	7.665	8.304	6.899	8.943	12,211	7.7168	3.39%
2018-08-07	0	0.059	0.059	0.063	0.056	0.062	570,000	33,120	0.0581	7.537	7.537	8.048	7.154	7.921	4,462	7.4231	-6.35%
2018-08-06	0	0.063	0.056	0.070	-	-	0	0	-	8.048	7.154	8.943	-	-	0	-	0.00%
2018-08-03	0	0.063	0.060	0.070	0.063	0.063	30,000	1,890	0.0630	8.048	7.665	8.943	8.048	8.048	235	8.0485	0.00%
2018-08-02	0	0.063	0.056	0.063	0.063	0.063	10,000	630	0.0630	8.048	7.154	8.048	8.048	8.048	78	8.0485	0.00%
2018-08-01	0	0.063	0.063	0.069	0.060	0.069	600,000	38,850	0.0648	8.048	8.048	8.815	7.665	8.815	4,697	8.2720	-7.35%
2018-07-31	0	0.068	0.067	0.079	-	-	0	0	-	8.687	8.559	10.09	-	-	0	-	0.00%
2018-07-30	0	0.068	0.067	0.068	0.067	0.068	400,000	26,840	0.0671	8.687	8.559	8.687	8.559	8.687	3,131	8.5722	3.03%
2018-07-27	0	0.066	0.066	0.070	-	-	0	0	-	8.432	8.432	8.943	-	-	0	-	0.00%
2018-07-26	0	0.066	0.066	0.069	0.064	0.066	60,000	3,880	0.0647	8.432	8.432	8.815	8.176	8.432	470	8.2614	-4.35%
2018-07-25	0	0.069	0.069	0.072	-	-	0	0	-	8.815	8.815	9.198	-	-	0	-	1.47%
2018-07-24	0	0.068	0.062	0.072	0.068	0.068	50,000	3,400	0.0680	8.687	7.921	9.198	8.687	8.687	391	8.6872	1.49%
2018-07-23	0	0.067	0.061	0.072	-	-	0	0	-	8.559	7.793	9.198	-	-	0	-	0.00%
2018-07-20	0	0.067	0.067	0.070	0.061	0.070	70,000	4,710	0.0673	8.559	8.559	8.943	7.793	8.943	548	8.5960	-5.63%
2018-07-19	0	0.071	0.063	0.071	0.071	0.071	150,000	10,650	0.0710	9.070	8.048	9.070	9.070	9.070	1,174	9.0705	-1.39%
2018-07-18	0	0.072	0.072	0.073	0.064	0.065	590,000	38,120	0.0646	9.198	9.198	9.326	8.176	8.304	4,618	8.2542	14.29%
2018-07-17	0	0.063	0.062	0.074	0.061	0.063	60,000	3,700	0.0617	8.048	7.921	9.454	7.793	8.048	470	7.8781	-3.08%
2018-07-16	0	0.065	0.059	0.073	0.060	0.065	110,000	7,030	0.0639	8.304	7.537	9.326	7.665	8.304	861	8.1646	0.00%
2018-07-13	0	0.065	0.065	0.074	-	-	0	0	-	8.304	8.304	9.454	-	-	0	-	1.56%
2018-07-12	0	0.064	0.060	0.064	0.060	0.065	290,000	18,260	0.0630	8.176	7.665	8.176	7.665	8.304	2,270	8.0441	-1.54%
2018-07-11	0	0.065	0.061	0.065	0.058	0.065	290,000	18,180	0.0627	8.304	7.793	8.304	7.410	8.304	2,270	8.0088	4.84%
2018-07-10	0	0.062	0.061	0.067	0.061	0.067	890,000	56,020	0.0629	7.921	7.793	8.559	7.793	8.559	6,967	8.0413	-8.82%
2018-07-09	0	0.068	0.068	0.073	0.066	0.068	270,000	18,060	0.0669	8.687	8.687	9.326	8.432	8.687	2,113	8.5453	1.49%
2018-07-06	0	0.067	0.063	0.067	0.066	0.067	460,000	30,710	0.0668	8.559	8.048	8.559	8.432	8.559	3,601	8.5289	-1.47%
2018-07-05	0	0.068	0.069	0.070	0.068	0.070	1,560,000	108,680	0.0697	8.687	8.815	8.943	8.687	8.943	12,211	8.9001	-6.85%
2018-07-04	0	0.073	0.070	0.073	-	-	0	0	-	9.326	8.943	9.326	-	-	0	-	-1.35%
2018-07-03	0	0.074	0.069	0.074	0.073	0.074	60,000	4,400	0.0733	9.454	8.815	9.454	9.326	9.454	470	9.3686	1.37%
2018-06-29	0	0.073	0.073	0.076	0.070	0.073	600,000	43,740	0.0729	9.326	9.326	9.709	8.943	9.326	4,697	9.3132	0.00%
2018-06-28	0	0.073	0.070	0.073	0.072	0.073	720,000	52,010	0.0722	9.326	8.943	9.326	9.198	9.326	5,636	9.2284	-2.67%
2018-06-27	0	0.075	0.072	0.075	0.071	0.080	990,000	75,140	0.0759	9.581	9.198	9.581	9.070	10.22	7,749	9.6963	4.17%
2018-06-26	0	0.072	0.070	0.079	0.071	0.073	1,200,000	85,800	0.0715	9.198	8.943	10.09	9.070	9.326	9,393	9.1344	-4.00%
2018-06-25	0	0.075	0.074	0.075	0.071	0.079	4,320,000	326,810	0.0757	9.581	9.454	9.581	9.070	10.09	33,815	9.6646	-13.79%
2018-06-22	0	0.087	0.077	0.090	-	-	240,000	18,720	0.0780	11.11	9.837	11.50	-	-	1,879	9.9648	0.00%
2018-06-21	0	0.087	0.087	0.094	0.080	0.086	2,740,000	229,210	0.0837	11.11	11.11	12.01	10.22	10.99	21,448	10.687	-1.14%
2018-06-20	0	0.088	0.088	0.095	-	-	0	0	-	11.24	11.24	12.14	-	-	0	-	1.15%
2018-06-19	0	0.087	0.087	0.088	0.086	0.088	450,000	38,890	0.0864	11.11	11.11	11.24	10.99	11.24	3,522	11.041	-4.40%
2018-06-15	0	0.091	0.091	0.095	0.090	0.095	460,000	42,050	0.0914	11.63	11.63	12.14	11.50	12.14	3,601	11.678	0.00%
2018-06-14	0	0.091	0.092	0.095	0.087	0.090	770,000	67,500	0.0877	11.63	11.75	12.14	11.11	11.50	6,027	11.199	-4.21%
2018-06-13	0	0.095	0.088	0.095	0.085	0.095	1,230,000	111,620	0.0907	12.14	11.24	12.14	10.86	12.14	9,628	11.593	5.56%
2018-06-12	0	0.090	0.090	0.094	0.082	0.120	7,890,000	782,180	0.0991	11.50	11.50	12.01	10.48	15.33	61,760	12.665	4.65%
2018-06-11	0	0.086	0.086	0.087	0.082	0.087	1,450,000	121,740	0.0840	10.99	10.99	11.11	10.48	11.11	11,350	10.726	0.00%
2018-06-08	0	0.086	0.084	0.087	0.083	0.087	320,000	26,900	0.0841	10.99	10.73	11.11	10.60	11.11	2,505	10.739	-1.15%
2018-06-07	0	0.087	0.087	0.090	0.081	0.086	80,000	6,670	0.0834	11.11	11.11	11.50	10.35	10.99	626	10.651	0.00%
2018-06-06	0	0.087	0.087	0.091	0.082	0.089	660,000	56,690	0.0859	11.11	11.11	11.63	10.48	11.37	5,166	10.973	-1.14%
2018-06-05	0	0.088	0.088	0.095	0.085	0.085	100,000	8,500	0.0850	11.24	11.24	12.14	10.86	10.86	783	10.859	0.00%
2018-06-04	0	0.088	0.085	0.094	-	-	200,000	17,600	0.0880	11.24	10.86	12.01	-	-	1,566	11.242	0.00%
2018-06-01	0	0.088	0.083	0.090	0.088	0.090	210,000	18,500	0.0881	11.24	10.60	11.50	11.24	11.50	1,644	11.254	-1.12%
2018-05-31	0	0.089	0.089	0.095	0.087	0.089	110,000	9,680	0.0880	11.37	11.37	12.14	11.11	11.37	861	11.242	3.49%
2018-05-30	0	0.086	0.085	0.087	0.083	0.086	460,000	38,810	0.0844	10.99	10.86	11.11	10.60	10.99	3,601	10.778	-3.37%
2018-05-29	0	0.089	0.089	0.092	0.083	0.089	70,000	5,990	0.0856	11.37	11.37	11.75	10.60	11.37	548	10.932	-1.11%
2018-05-28	0	0.090	0.090	0.092	0.086	0.088	140,000	12,220	0.0873	11.50	11.50	11.75	10.99	11.24	1,096	11.151	0.00%
2018-05-25	0	0.090	0.086	0.090	0.086	0.090	90,000	7,960	0.0884	11.50	10.99	11.50	10.99	11.50	704	11.299	0.00%
2018-05-24	0	0.090	0.090	0.095	-	-	0	0	-	11.50	11.50	12.14	-	-	0	-	1.12%
2018-05-23	0	0.089	0.089	0.092	0.087	0.089	230,000	20,130	0.0875	11.37	11.37	11.75	11.11	11.37	1,800	11.181	-6.32%
2018-05-21	0	0.095	0.095	0.096	0.094	0.096	1,640,000	155,150	0.0946	12.14	12.14	12.26	12.01	12.26	12,837	12.086	6.74%
2018-05-18	0	0.089	0.089	0.094	0.084	0.088	210,000	18,240	0.0869	11.37	11.37	12.01	10.73	11.24	1,644	11.096	1.14%
2018-05-17	0	0.088	0.086	0.088	0.084	0.091	160,000	13,880	0.0868	11.24	10.99	11.24	10.73	11.63	1,252	11.083	-1.12%
2018-05-16	0	0.089	0.089	0.092	0.080	0.094	410,000	36,380	0.0887	11.37	11.37	11.75	10.22	12.01	3,209	11.336	-3.26%
2018-05-15	0	0.092	0.090	0.092	0.086	0.092	790,000	72,150	0.0913	11.75	11.50	11.75	10.99	11.75	6,184	11.668	3.37%
2018-05-14	0	0.089	0.088	0.090	0.082	0.090	550,000	48,690	0.0885	11.37	11.24	11.50	10.48	11.50	4,305	11.310	-3.26%
2018-05-11	0	0.092	0.086	0.092	-	-	0	0	-	11.75	10.99	11.75	-	-	0	-	0.00%
2018-05-10	0	0.092	0.092	0.094	0.092	0.093	560,000	51,820	0.0925	11.75	11.75	12.01	11.75	11.88	4,383	11.822	3.37%
2018-05-09	0	0.089	0.089	0.090	0.088	0.090	680,000	61,080	0.0898	11.37	11.37	11.50	11.24	11.50	5,323	11.475	-1.11%
2018-05-08	0	0.090	0.089	0.090	0.089	0.090	1,360,000	121,800	0.0896	11.50	11.37	11.50	11.37	11.50	10,646	11.441	0.00%
2018-05-07	0	0.090	0.088	0.094	0.089	0.098	1,180,000	107,580	0.0912	11.50	11.24	12.01	11.37	12.52	9,237	11.647	0.00%
2018-05-04	0	0.090	0.090	0.091	0.090	0.093	880,000	80,620	0.0916	11.50	11.50	11.63	11.50	11.88	6,888	11.704	-3.23%
2018-05-03	0	0.093	0.091	0.093	0.091	0.097	480,000	44,270	0.0922	11.88	11.63	11.88	11.63	12.39	3,757	11.783	0.00%
2018-05-02	0	0.093	0.093	0.095	0.090	0.100	5,590,000	517,220	0.0925	11.88	11.88	12.14	11.50	12.78	43,756	11.820	-7.00%
2018-04-30	0	0.100	0.100	0.102	0.097	0.102	800,000	80,370	0.1005	12.78	12.78	13.03	12.39	13.03	6,262	12.834	-1.96%
2018-04-27	0	0.102	0.102	0.103	0.102	0.103	380,000	38,950	0.1025	13.03	13.03	13.16	13.03	13.16	2,974	13.095	-0.97%
2018-04-26	0	0.103	0.103	0.104	0.101	0.104	3,400,000	346,910	0.1020	13.16	13.16	13.29	12.90	13.29	26,614	13.035	-0.96%
2018-04-25	0	0.104	0.102	0.105	0.102	0.105	1,060,000	109,750	0.1035	13.29	13.03	13.41	13.03	13.41	8,297	13.227	-1.89%
2018-04-24	0	0.106	0.103	0.106	0.101	0.106	580,000	60,260	0.1039	13.54	13.16	13.54	12.90	13.54	4,540	13.273	0.95%
2018-04-23	0	0.105	0.101	0.105	0.100	0.106	2,960,000	302,710	0.1023	13.41	12.90	13.41	12.78	13.54	23,170	13.065	1.94%
2018-04-20	0	0.103	0.103	0.107	0.103	0.103	150,000	15,450	0.1030	13.16	13.16	13.67	13.16	13.16	1,174	13.159	-2.83%
2018-04-19	0	0.106	0.102	0.107	0.105	0.107	210,000	22,130	0.1054	13.54	13.03	13.67	13.41	13.67	1,644	13.463	-0.93%
2018-04-18	0	0.107	0.103	0.107	0.102	0.107	680,000	70,860	0.1042	13.67	13.16	13.67	13.03	13.67	5,323	13.313	1.90%
2018-04-17	0	0.105	0.102	0.106	0.103	0.108	650,000	68,990	0.1061	13.41	13.03	13.54	13.16	13.80	5,088	13.560	-0.94%
2018-04-16	0	0.106	0.102	0.106	0.102	0.108	1,920,000	201,700	0.1051	13.54	13.03	13.54	13.03	13.80	15,029	13.421	3.92%
2018-04-13	0	0.102	0.102	0.106	0.101	0.103	520,000	52,860	0.1017	13.03	13.03	13.54	12.90	13.16	4,070	12.987	-0.97%
2018-04-12	0	0.103	0.102	0.105	0.101	0.103	240,000	24,480	0.1020	13.16	13.03	13.41	12.90	13.16	1,879	13.031	-1.90%
2018-04-11	0	0.105	0.101	0.108	0.100	0.105	2,290,000	236,330	0.1032	13.41	12.90	13.80	12.78	13.41	17,925	13.184	0.00%
2018-04-10	0	0.105	0.103	0.105	-	-	0	0	-	13.41	13.16	13.41	-	-	0	-	0.00%
2018-04-09	0	0.105	0.103	0.105	-	-	0	0	-	13.41	13.16	13.41	-	-	0	-	0.00%
2018-04-06	0	0.105	0.105	0.108	0.104	0.109	160,000	16,840	0.1053	13.41	13.41	13.80	13.29	13.93	1,252	13.446	0.96%
2018-04-04	0	0.104	0.104	0.110	0.103	0.105	860,000	89,600	0.1042	13.29	13.29	14.05	13.16	13.41	6,732	13.310	-0.95%
2018-04-03	0	0.105	0.107	0.109	0.104	0.108	1,540,000	163,470	0.1061	13.41	13.67	13.93	13.29	13.80	12,054	13.561	-7.08%
2018-03-29	0	0.113	0.113	0.115	0.107	0.117	2,860,000	326,920	0.1143	14.44	14.44	14.69	13.67	14.95	22,387	14.603	-2.59%
2018-03-28	0	0.116	0.111	0.116	0.107	0.118	3,870,000	444,440	0.1148	14.82	14.18	14.82	13.67	15.07	30,293	14.671	0.00%
2018-03-27	0	0.116	0.113	0.117	0.105	0.121	5,360,000	615,180	0.1148	14.82	14.44	14.95	13.41	15.46	41,956	14.663	9.43%
2018-03-26	0	0.106	0.106	0.110	0.103	0.106	770,000	80,820	0.1050	13.54	13.54	14.05	13.16	13.54	6,027	13.409	0.00%
2018-03-23	0	0.106	0.103	0.110	0.103	0.107	1,120,000	118,340	0.1057	13.54	13.16	14.05	13.16	13.67	8,767	13.499	-4.50%
2018-03-22	0	0.111	0.111	0.114	0.106	0.116	4,900,000	550,420	0.1123	14.18	14.18	14.56	13.54	14.82	38,355	14.351	0.91%
2018-03-21	0	0.110	0.104	0.117	0.102	0.110	1,130,000	120,910	0.1070	14.05	13.29	14.95	13.03	14.05	8,845	13.670	3.77%
2018-03-20	0	0.106	0.102	0.108	0.103	0.106	170,000	17,700	0.1041	13.54	13.03	13.80	13.16	13.54	1,331	13.301	0.00%
2018-03-19	0	0.106	0.105	0.108	0.102	0.106	480,000	50,360	0.1049	13.54	13.41	13.80	13.03	13.54	3,757	13.403	3.92%
2018-03-16	0	0.102	0.102	0.105	0.101	0.103	70,000	7,130	0.1019	13.03	13.03	13.41	12.90	13.16	548	13.013	0.00%
2018-03-15	0	0.102	0.101	0.105	0.102	0.105	120,000	12,380	0.1032	13.03	12.90	13.41	13.03	13.41	939	13.180	-3.77%
2018-03-14	0	0.106	0.105	0.106	0.105	0.106	370,000	38,950	0.1053	13.54	13.41	13.54	13.41	13.54	2,896	13.449	-0.93%
2018-03-13	0	0.107	0.103	0.107	0.103	0.107	690,000	73,090	0.1059	13.67	13.16	13.67	13.16	13.67	5,401	13.533	3.88%
2018-03-12	0	0.103	0.101	0.103	0.101	0.103	750,000	76,370	0.1018	13.16	12.90	13.16	12.90	13.16	5,871	13.009	0.98%
2018-03-09	0	0.102	0.100	0.105	-	-	0	0	-	13.03	12.78	13.41	-	-	0	-	0.00%
2018-03-08	0	0.102	0.102	0.105	0.100	0.101	570,000	57,300	0.1005	13.03	13.03	13.41	12.78	12.90	4,462	12.843	0.00%
2018-03-07	0	0.102	0.103	0.104	0.101	0.104	640,000	64,700	0.1011	13.03	13.16	13.29	12.90	13.29	5,010	12.915	-0.97%
2018-03-06	0	0.103	0.103	0.105	0.100	0.103	550,000	55,770	0.1014	13.16	13.16	13.41	12.78	13.16	4,305	12.954	-1.90%
2018-03-05	0	0.105	0.100	0.105	0.098	0.108	380,000	38,380	0.1010	13.41	12.78	13.41	12.52	13.80	2,974	12.903	2.94%
2018-03-02	0	0.102	0.101	0.103	-	-	0	0	-	13.03	12.90	13.16	-	-	0	-	0.00%
2018-03-01	0	0.102	0.102	0.104	0.100	0.102	670,000	67,670	0.1010	13.03	13.03	13.29	12.78	13.03	5,244	12.903	0.99%
2018-02-28	0	0.101	0.100	0.104	0.100	0.102	3,190,000	322,510	0.1011	12.90	12.78	13.29	12.78	13.03	24,970	12.916	-2.88%
2018-02-27	0	0.104	0.102	0.105	0.100	0.105	1,730,000	176,360	0.1019	13.29	13.03	13.41	12.78	13.41	13,542	13.023	-0.95%
2018-02-26	0	0.105	0.104	0.105	0.100	0.108	1,640,000	168,500	0.1027	13.41	13.29	13.41	12.78	13.80	12,837	13.126	0.96%
2018-02-23	0	0.104	0.104	0.106	0.103	0.103	90,000	9,270	0.1030	13.29	13.29	13.54	13.16	13.16	704	13.159	0.00%
2018-02-22	0	0.104	0.104	0.110	0.101	0.105	730,000	75,960	0.1041	13.29	13.29	14.05	12.90	13.41	5,714	13.293	0.00%
2018-02-21	0	0.104	0.102	0.105	0.102	0.105	310,000	31,900	0.1029	13.29	13.03	13.41	13.03	13.41	2,427	13.146	-0.95%
2018-02-20	0	0.105	0.103	0.105	-	-	0	0	-	13.41	13.16	13.41	-	-	0	-	0.00%
2018-02-15	0	0.105	0.104	0.110	0.103	0.105	130,000	13,450	0.1035	13.41	13.29	14.05	13.16	13.41	1,018	13.218	-0.94%
2018-02-14	0	0.106	0.106	0.113	0.101	0.108	1,400,000	145,910	0.1042	13.54	13.54	14.44	12.90	13.80	10,959	13.315	0.00%
2018-02-13	0	0.106	0.104	0.106	0.106	0.106	20,000	2,120	0.1060	13.54	13.29	13.54	13.54	13.54	157	13.542	2.91%
2018-02-12	0	0.103	0.103	0.105	0.102	0.104	430,000	44,230	0.1029	13.16	13.16	13.41	13.03	13.29	3,366	13.141	0.98%
2018-02-09	0	0.102	0.102	0.103	0.101	0.104	1,610,000	165,080	0.1025	13.03	13.03	13.16	12.90	13.29	12,602	13.099	-1.92%
2018-02-08	0	0.104	0.104	0.105	0.104	0.105	680,000	71,080	0.1045	13.29	13.29	13.41	13.29	13.41	5,323	13.354	-1.89%
2018-02-07	0	0.106	0.107	0.112	0.103	0.105	900,000	93,260	0.1036	13.54	13.67	14.31	13.16	13.41	7,045	13.238	2.91%
2018-02-06	0	0.103	0.103	0.106	0.101	0.107	1,540,000	159,760	0.1037	13.16	13.16	13.54	12.90	13.67	12,054	13.253	-7.21%
2018-02-05	0	0.111	0.108	0.113	0.106	0.114	860,000	95,190	0.1107	14.18	13.80	14.44	13.54	14.56	6,732	14.141	-5.13%
2018-02-02	0	0.117	0.112	0.117	0.111	0.119	2,310,000	268,180	0.1161	14.95	14.31	14.95	14.18	15.20	18,082	14.832	4.46%
2018-02-01	0	0.112	0.108	0.115	0.108	0.115	440,000	48,620	0.1105	14.31	13.80	14.69	13.80	14.69	3,444	14.117	-1.75%
2018-01-31	0	0.114	0.110	0.118	0.104	0.125	15,210,000	1,757,160	0.1155	14.56	14.05	15.07	13.29	15.97	119,058	14.759	10.68%
2018-01-30	0	0.103	0.101	0.104	0.100	0.103	3,110,000	313,670	0.1009	13.16	12.90	13.29	12.78	13.16	24,344	12.885	-0.96%
2018-01-29	0	0.104	0.104	0.108	0.103	0.104	410,000	42,500	0.1037	13.29	13.29	13.80	13.16	13.29	3,209	13.243	0.00%
2018-01-26	0	0.104	0.105	0.106	0.103	0.112	290,000	30,490	0.1051	13.29	13.41	13.54	13.16	14.31	2,270	13.432	0.97%
2018-01-25	0	0.103	0.103	0.105	0.103	0.103	1,040,000	107,120	0.1030	13.16	13.16	13.41	13.16	13.16	8,141	13.159	-1.90%
2018-01-24	0	0.105	0.104	0.105	0.102	0.106	720,000	75,500	0.1049	13.41	13.29	13.41	13.03	13.54	5,636	13.396	0.00%
2018-01-23	0	0.105	0.105	0.109	0.104	0.106	5,700,000	598,820	0.1051	13.41	13.41	13.93	13.29	13.54	44,617	13.421	0.96%
2018-01-22	0	0.104	0.104	0.109	0.104	0.104	190,000	19,760	0.1040	13.29	13.29	13.93	13.29	13.29	1,487	13.286	0.00%
2018-01-19	0	0.104	0.104	0.109	0.103	0.110	200,000	21,100	0.1055	13.29	13.29	13.93	13.16	14.05	1,566	13.478	0.00%
2018-01-18	0	0.104	0.104	0.112	0.103	0.107	2,600,000	271,120	0.1043	13.29	13.29	14.31	13.16	13.67	20,352	13.322	-2.80%
2018-01-17	0	0.107	0.108	0.114	0.107	0.107	320,000	34,240	0.1070	13.67	13.80	14.56	13.67	13.67	2,505	13.670	-0.93%
2018-01-16	0	0.108	0.106	0.117	0.106	0.108	730,000	78,020	0.1069	13.80	13.54	14.95	13.54	13.80	5,714	13.654	0.00%
2018-01-15	0	0.108	0.108	0.109	0.107	0.108	350,000	37,570	0.1073	13.80	13.80	13.93	13.67	13.80	2,740	13.713	-0.92%
2018-01-12	0	0.109	0.109	0.110	0.107	0.110	530,000	57,570	0.1086	13.93	13.93	14.05	13.67	14.05	4,149	13.877	0.93%
2018-01-11	0	0.108	0.107	0.110	0.107	0.108	770,000	82,670	0.1074	13.80	13.67	14.05	13.67	13.80	6,027	13.716	-1.82%
2018-01-10	0	0.110	0.109	0.110	0.107	0.110	100,000	10,850	0.1085	14.05	13.93	14.05	13.67	14.05	783	13.861	0.00%
2018-01-09	0	0.110	0.107	0.110	0.106	0.110	500,000	54,960	0.1099	14.05	13.67	14.05	13.54	14.05	3,914	14.043	-1.79%
2018-01-08	0	0.112	0.110	0.114	0.110	0.114	170,000	18,920	0.1113	14.31	14.05	14.56	14.05	14.56	1,331	14.218	-3.45%
2018-01-05	0	0.116	0.113	0.116	0.100	0.120	2,760,000	299,410	0.1085	14.82	14.44	14.82	12.78	15.33	21,604	13.859	8.41%
2018-01-04	0	0.107	0.104	0.108	0.104	0.108	1,690,000	175,860	0.1041	13.67	13.29	13.80	13.29	13.80	13,229	13.294	-1.83%
2018-01-03	0	0.109	0.104	0.109	0.110	0.110	160,000	17,600	0.1100	13.93	13.29	13.93	14.05	14.05	1,252	14.053	0.93%
2018-01-02	0	0.108	0.105	0.109	0.103	0.109	540,000	57,400	0.1063	13.80	13.41	13.93	13.16	13.93	4,227	13.580	1.89%
2017-12-29	0	0.106	0.106	0.110	0.103	0.103	30,000	3,090	0.1030	13.54	13.54	14.05	13.16	13.16	235	13.159	2.91%
2017-12-28	0	0.103	0.103	0.106	0.098	0.103	370,000	37,970	0.1026	13.16	13.16	13.54	12.52	13.16	2,896	13.110	0.00%
2017-12-27	0	0.103	0.101	0.106	0.098	0.106	880,000	91,500	0.1040	13.16	12.90	13.54	12.52	13.54	6,888	13.283	-2.83%
2017-12-22	0	0.106	0.106	0.109	0.098	0.109	380,000	39,730	0.1046	13.54	13.54	13.93	12.52	13.93	2,974	13.357	-1.85%
2017-12-21	0	0.108	0.108	0.110	0.107	0.108	510,000	54,760	0.1074	13.80	13.80	14.05	13.67	13.80	3,992	13.717	0.93%
2017-12-20	0	0.107	0.104	0.108	0.107	0.107	10,000	1,070	0.1070	13.67	13.29	13.80	13.67	13.67	78	13.670	-0.93%
2017-12-19	0	0.108	0.107	0.124	0.106	0.108	180,000	19,320	0.1073	13.80	13.67	15.84	13.54	13.80	1,409	13.712	0.00%
2017-12-18	0	0.108	0.102	0.108	0.100	0.109	100,000	10,180	0.1018	13.80	13.03	13.80	12.78	13.93	783	13.005	2.86%
2017-12-15	0	0.105	0.104	0.109	-	-	0	0	-	13.41	13.29	13.93	-	-	0	-	0.00%
2017-12-14	0	0.105	0.103	0.105	0.105	0.105	160,000	16,800	0.1050	13.41	13.16	13.41	13.41	13.41	1,252	13.414	0.96%
2017-12-13	0	0.104	0.104	0.109	0.103	0.108	490,000	51,980	0.1061	13.29	13.29	13.93	13.16	13.80	3,836	13.552	-0.95%
2017-12-12	0	0.105	0.104	0.105	0.107	0.107	60,000	6,420	0.1070	13.41	13.29	13.41	13.67	13.67	470	13.670	0.00%
2017-12-11	0	0.105	0.106	0.108	0.101	0.104	1,090,000	112,390	0.1031	13.41	13.54	13.80	12.90	13.29	8,532	13.173	-3.67%
2017-12-08	0	0.109	0.105	0.119	0.103	0.110	1,240,000	132,430	0.1068	13.93	13.41	15.20	13.16	14.05	9,706	13.644	5.83%
2017-12-07	0	0.103	0.100	0.102	0.099	0.112	5,780,000	608,210	0.1052	13.16	12.78	13.03	12.65	14.31	45,243	13.443	-11.21%
2017-12-06	0	0.116	0.112	0.120	0.110	0.116	260,000	29,630	0.1140	14.82	14.31	15.33	14.05	14.82	2,035	14.559	0.00%
2017-12-05	0	0.116	0.116	0.117	0.105	0.119	2,090,000	235,320	0.1126	14.82	14.82	14.95	13.41	15.20	16,360	14.384	-3.33%
2017-12-04	0	0.120	0.116	0.126	0.109	0.124	730,000	80,420	0.1102	15.33	14.82	16.10	13.93	15.84	5,714	14.074	0.84%
2017-12-01	0	0.119	0.119	0.120	0.116	0.118	210,000	24,590	0.1171	15.20	15.20	15.33	14.82	15.07	1,644	14.959	-0.83%
2017-11-30	0	0.120	0.119	0.124	0.115	0.120	50,000	5,910	0.1182	15.33	15.20	15.84	14.69	15.33	391	15.100	-3.23%
2017-11-29	0	0.124	0.119	0.124	0.117	0.124	1,750,000	205,410	0.1174	15.84	15.20	15.84	14.95	15.84	13,698	14.995	5.08%
2017-11-28	0	0.118	0.118	0.120	0.117	0.118	60,000	7,030	0.1172	15.07	15.07	15.33	14.95	15.07	470	14.968	0.00%
2017-11-27	0	0.118	0.119	0.125	0.116	0.120	530,000	62,460	0.1178	15.07	15.20	15.97	14.82	15.33	4,149	15.056	-1.67%
2017-11-24	0	0.120	0.118	0.127	0.114	0.120	740,000	88,320	0.1194	15.33	15.07	16.22	14.56	15.33	5,792	15.248	0.00%
2017-11-23	0	0.120	0.114	0.120	0.112	0.120	1,420,000	161,710	0.1139	15.33	14.56	15.33	14.31	15.33	11,115	14.549	0.00%
2017-11-22	0	0.120	0.117	0.129	0.114	0.120	1,390,000	164,460	0.1183	15.33	14.95	16.48	14.56	15.33	10,880	15.115	3.45%
2017-11-21	0	0.116	0.114	0.117	0.111	0.117	530,000	60,950	0.1150	14.82	14.56	14.95	14.18	14.95	4,149	14.692	-0.85%
2017-11-20	0	0.117	0.117	0.122	0.112	0.117	460,000	52,780	0.1147	14.95	14.95	15.59	14.31	14.95	3,601	14.658	-4.10%
2017-11-17	0	0.122	0.114	0.123	0.115	0.122	890,000	106,940	0.1202	15.59	14.56	15.71	14.69	15.59	6,967	15.350	0.83%
2017-11-16	0	0.121	0.118	0.123	0.119	0.123	450,000	54,570	0.1213	15.46	15.07	15.71	15.20	15.71	3,522	15.492	-5.47%
2017-11-15	0	0.128	0.118	0.128	0.128	0.129	80,000	10,300	0.1288	16.35	15.07	16.35	16.35	16.48	626	16.448	2.40%
2017-11-14	0	0.125	0.125	0.127	0.116	0.125	520,000	60,620	0.1166	15.97	15.97	16.22	14.82	15.97	4,070	14.893	-2.34%
2017-11-13	0	0.128	0.126	0.128	0.124	0.130	800,000	101,380	0.1267	16.35	16.10	16.35	15.84	16.61	6,262	16.190	1.59%
2017-11-10	0	0.126	0.125	0.126	0.125	0.126	480,000	60,340	0.1257	16.10	15.97	16.10	15.97	16.10	3,757	16.060	4.13%
2017-11-09	0	0.121	0.123	0.124	0.116	0.125	400,000	48,450	0.1211	15.46	15.71	15.84	14.82	15.97	3,131	15.474	-3.20%
2017-11-08	0	0.125	0.125	0.130	0.122	0.126	1,560,000	192,490	0.1234	15.97	15.97	16.61	15.59	16.10	12,211	15.764	0.00%
2017-11-07	0	0.125	0.123	0.125	0.125	0.128	1,200,000	150,970	0.1258	15.97	15.71	15.97	15.97	16.35	9,393	16.072	-5.30%
2017-11-06	0	0.132	0.125	0.132	0.123	0.132	530,000	67,540	0.1274	16.86	15.97	16.86	15.71	16.86	4,149	16.280	0.00%
2017-11-03	0	0.132	0.133	0.135	0.129	0.133	1,190,000	155,620	0.1308	16.86	16.99	17.25	16.48	16.99	9,315	16.707	-0.75%
2017-11-02	0	0.133	0.133	0.137	0.128	0.138	280,000	37,920	0.1354	16.99	16.99	17.50	16.35	17.63	2,192	17.301	0.00%
2017-11-01	0	0.133	0.131	0.136	0.128	0.140	1,030,000	137,770	0.1338	16.99	16.74	17.37	16.35	17.89	8,062	17.088	2.31%
2017-10-31	0	0.130	0.130	0.131	0.130	0.140	1,720,000	228,100	0.1326	16.61	16.61	16.74	16.61	17.89	13,463	16.942	-3.70%
2017-10-30	0	0.135	0.135	0.139	0.135	0.144	1,300,000	180,150	0.1386	17.25	17.25	17.76	17.25	18.40	10,176	17.704	0.00%
2017-10-27	0	0.135	0.135	0.139	0.125	0.143	2,489,150	330,543	0.1328	17.25	17.25	17.76	15.97	18.27	19,484	16.965	1.50%
2017-10-26	0	0.133	0.135	0.137	0.130	0.154	10,820,000	1,504,550	0.1391	16.99	17.25	17.50	16.61	19.67	84,694	17.764	-7.64%
2017-10-25	0	0.144	0.142	0.146	0.138	0.168	38,650,000	5,977,000	0.1546	18.40	18.14	18.65	17.63	21.46	302,536	19.756	4.35%
2017-10-24	0	0.138	0.136	0.138	0.109	0.166	74,960,000	10,492,850	0.1400	17.63	17.37	17.63	13.93	21.21	586,756	17.883	27.78%
2017-10-23	0	0.108	0.108	0.110	0.108	0.108	260,000	28,080	0.1080	13.80	13.80	14.05	13.80	13.80	2,035	13.797	0.00%
2017-10-20	0	0.108	0.106	0.110	0.108	0.108	500,000	54,000	0.1080	13.80	13.54	14.05	13.80	13.80	3,914	13.797	1.89%
2017-10-19	0	0.106	0.105	0.110	0.104	0.111	2,150,000	232,590	0.1082	13.54	13.41	14.05	13.29	14.18	16,829	13.821	2.91%
2017-10-18	0	0.103	0.103	0.104	0.102	0.110	2,790,000	289,090	0.1036	13.16	13.16	13.29	13.03	14.05	21,839	13.237	0.00%
2017-10-17	0	0.103	0.103	0.107	0.102	0.104	850,000	87,110	0.1025	13.16	13.16	13.67	13.03	13.29	6,653	13.092	-0.96%
2017-10-16	0	0.104	0.105	0.106	0.103	0.108	2,690,000	282,090	0.1049	13.29	13.41	13.54	13.16	13.80	21,056	13.397	-0.95%
2017-10-13	0	0.105	0.106	0.107	0.102	0.106	510,000	53,350	0.1046	13.41	13.54	13.67	13.03	13.54	3,992	13.364	-0.94%
2017-10-12	0	0.106	0.105	0.106	0.105	0.110	1,400,000	149,690	0.1069	13.54	13.41	13.54	13.41	14.05	10,959	13.660	-1.85%
2017-10-11	0	0.108	0.107	0.108	0.103	0.108	800,000	84,360	0.1055	13.80	13.67	13.80	13.16	13.80	6,262	13.472	0.93%
2017-10-10	0	0.107	0.103	0.107	0.102	0.107	410,000	43,680	0.1065	13.67	13.16	13.67	13.03	13.67	3,209	13.610	0.00%
2017-10-09	0	0.107	0.105	0.107	0.101	0.108	1,390,000	147,170	0.1059	13.67	13.41	13.67	12.90	13.80	10,880	13.526	1.90%
2017-10-06	0	0.105	0.102	0.105	0.100	0.105	810,000	84,670	0.1045	13.41	13.03	13.41	12.78	13.41	6,340	13.354	0.00%
2017-10-04	0	0.105	0.105	0.108	0.100	0.105	380,000	39,710	0.1045	13.41	13.41	13.80	12.78	13.41	2,974	13.350	2.94%
2017-10-03	0	0.102	0.102	0.105	0.101	0.104	140,000	14,460	0.1033	13.03	13.03	13.41	12.90	13.29	1,096	13.195	-1.92%
2017-09-29	0	0.104	0.104	0.110	0.104	0.105	1,160,000	120,680	0.1040	13.29	13.29	14.05	13.29	13.41	9,080	13.291	0.00%
2017-09-28	0	0.104	0.104	0.109	0.104	0.105	3,260,000	339,540	0.1042	13.29	13.29	13.93	13.29	13.41	25,518	13.306	-0.95%
2017-09-27	0	0.105	0.103	0.105	0.105	0.107	30,000	3,170	0.1057	13.41	13.16	13.41	13.41	13.67	235	13.499	-2.78%
2017-09-26	0	0.108	0.102	0.108	0.100	0.108	1,180,000	125,030	0.1060	13.80	13.03	13.80	12.78	13.80	9,237	13.536	4.85%
2017-09-25	0	0.103	0.099	0.103	0.102	0.103	30,000	3,080	0.1027	13.16	12.65	13.16	13.03	13.16	235	13.116	0.98%
2017-09-22	0	0.102	0.100	0.102	0.098	0.105	1,400,000	140,710	0.1005	13.03	12.78	13.03	12.52	13.41	10,959	12.840	-1.92%
2017-09-21	0	0.104	0.103	0.106	0.102	0.104	90,000	9,200	0.1022	13.29	13.16	13.54	13.03	13.29	704	13.059	0.97%
2017-09-20	0	0.103	0.102	0.106	0.100	0.107	1,200,000	122,600	0.1022	13.16	13.03	13.54	12.78	13.67	9,393	13.052	0.98%
2017-09-19	0	0.102	0.102	0.105	0.100	0.106	6,580,000	661,190	0.1005	13.03	13.03	13.41	12.78	13.54	51,506	12.837	0.00%
2017-09-18	0	0.102	0.101	0.102	0.102	0.106	4,000,000	411,610	0.1029	13.03	12.90	13.03	13.03	13.54	31,310	13.146	-5.56%
2017-09-15	0	0.108	0.107	0.108	0.105	0.109	120,000	12,860	0.1072	13.80	13.67	13.80	13.41	13.93	939	13.691	-0.92%
2017-09-14	0	0.109	0.105	0.110	0.105	0.110	510,000	54,260	0.1064	13.93	13.41	14.05	13.41	14.05	3,992	13.592	0.00%
2017-09-13	0	0.109	0.104	0.110	0.103	0.109	430,000	45,070	0.1048	13.93	13.29	14.05	13.16	13.93	3,366	13.390	3.81%
2017-09-12	0	0.105	0.104	0.105	0.102	0.105	830,000	86,820	0.1046	13.41	13.29	13.41	13.03	13.41	6,497	13.363	0.96%
2017-09-11	0	0.104	0.104	0.108	0.104	0.104	680,000	70,790	0.1041	13.29	13.29	13.80	13.29	13.29	5,323	13.299	0.00%
2017-09-08	0	0.104	0.103	0.106	0.101	0.104	580,000	60,570	0.1044	13.29	13.16	13.54	12.90	13.29	4,540	13.341	0.97%
2017-09-07	0	0.103	0.104	0.106	0.102	0.106	770,000	79,980	0.1039	13.16	13.29	13.54	13.03	13.54	6,027	13.270	-2.83%
2017-09-06	0	0.106	0.106	0.110	0.105	0.109	280,000	29,640	0.1059	13.54	13.54	14.05	13.41	13.93	2,192	13.524	0.00%
2017-09-05	0	0.106	0.106	0.110	0.105	0.105	280,000	29,400	0.1050	13.54	13.54	14.05	13.41	13.41	2,192	13.414	0.00%
2017-09-04	0	0.106	0.103	0.109	0.104	0.106	870,000	91,160	0.1048	13.54	13.16	13.93	13.29	13.54	6,810	13.386	0.00%
2017-09-01	0	0.106	0.106	0.109	0.104	0.106	520,000	54,160	0.1042	13.54	13.54	13.93	13.29	13.54	4,070	13.306	0.00%
2017-08-31	0	0.106	0.105	0.110	0.106	0.111	770,000	83,130	0.1080	13.54	13.41	14.05	13.54	14.18	6,027	13.792	0.95%
2017-08-30	0	0.105	0.105	0.107	0.103	0.105	450,000	46,580	0.1035	13.41	13.41	13.67	13.16	13.41	3,522	13.224	0.00%
2017-08-29	0	0.105	0.106	0.107	0.104	0.105	340,000	35,690	0.1050	13.41	13.54	13.67	13.29	13.41	2,661	13.410	-1.87%
2017-08-28	0	0.107	0.104	0.108	0.102	0.107	100,000	10,390	0.1039	13.67	13.29	13.80	13.03	13.67	783	13.274	3.88%
2017-08-25	0	0.103	0.103	0.106	0.102	0.103	160,000	16,390	0.1024	13.16	13.16	13.54	13.03	13.16	1,252	13.087	0.98%
2017-08-24	0	0.102	0.101	0.102	0.101	0.102	140,000	14,250	0.1018	13.03	12.90	13.03	12.90	13.03	1,096	13.003	-2.86%
2017-08-22	0	0.105	0.104	0.105	0.103	0.105	240,000	24,990	0.1041	13.41	13.29	13.41	13.16	13.41	1,879	13.302	0.00%
2017-08-21	0	0.105	0.106	0.108	0.103	0.104	70,000	7,230	0.1033	13.41	13.54	13.80	13.16	13.29	548	13.195	-0.94%
2017-08-18	0	0.106	0.105	0.109	0.102	0.106	260,000	27,150	0.1044	13.54	13.41	13.93	13.03	13.54	2,035	13.340	1.92%
2017-08-17	0	0.104	0.103	0.106	0.102	0.104	310,000	31,730	0.1024	13.29	13.16	13.54	13.03	13.29	2,427	13.076	-1.89%
2017-08-16	0	0.106	0.106	0.109	0.104	0.106	820,000	85,790	0.1046	13.54	13.54	13.93	13.29	13.54	6,419	13.366	0.00%
2017-08-15	0	0.106	0.102	0.106	0.102	0.106	440,000	46,240	0.1051	13.54	13.03	13.54	13.03	13.54	3,444	13.426	0.00%
2017-08-14	0	0.106	0.106	0.109	0.106	0.106	810,000	85,860	0.1060	13.54	13.54	13.93	13.54	13.54	6,340	13.542	0.00%
2017-08-11	0	0.106	0.105	0.106	0.104	0.107	370,000	39,210	0.1060	13.54	13.41	13.54	13.29	13.67	2,896	13.538	-0.93%
2017-08-10	0	0.107	0.107	0.108	0.104	0.107	270,000	28,690	0.1063	13.67	13.67	13.80	13.29	13.67	2,113	13.575	0.94%
2017-08-09	0	0.106	0.106	0.108	0.104	0.108	440,000	46,410	0.1055	13.54	13.54	13.80	13.29	13.80	3,444	13.475	2.91%
2017-08-08	0	0.103	0.103	0.106	0.102	0.107	570,000	58,720	0.1030	13.16	13.16	13.54	13.03	13.67	4,462	13.161	0.00%
2017-08-07	0	0.103	0.103	0.108	0.102	0.106	240,000	24,770	0.1032	13.16	13.16	13.80	13.03	13.54	1,879	13.185	-2.83%
2017-08-04	0	0.106	0.105	0.113	0.106	0.106	340,000	36,040	0.1060	13.54	13.41	14.44	13.54	13.54	2,661	13.542	0.95%
2017-08-03	0	0.105	0.104	0.112	0.104	0.106	440,000	46,160	0.1049	13.41	13.29	14.31	13.29	13.54	3,444	13.402	-4.55%
2017-08-02	0	0.110	0.105	0.111	0.102	0.110	1,490,000	157,130	0.1055	14.05	13.41	14.18	13.03	14.05	11,663	13.472	-1.79%
2017-08-01	0	0.112	0.109	0.113	0.110	0.116	900,000	99,750	0.1108	14.31	13.93	14.44	14.05	14.82	7,045	14.159	-3.45%
2017-07-31	0	0.116	0.110	0.116	0.116	0.116	30,000	3,480	0.1160	14.82	14.05	14.82	14.82	14.82	235	14.819	-0.85%
2017-07-28	0	0.117	0.115	0.117	0.115	0.118	160,000	18,770	0.1173	14.95	14.69	14.95	14.69	15.07	1,252	14.987	0.00%
2017-07-27	0	0.117	0.115	0.117	0.115	0.120	1,690,000	195,310	0.1156	14.95	14.69	14.95	14.69	15.33	13,229	14.764	-0.85%
2017-07-26	0	0.118	0.115	0.118	0.104	0.120	6,040,000	685,760	0.1135	15.07	14.69	15.07	13.29	15.33	47,279	14.505	15.69%
2017-07-25	0	0.102	0.100	0.103	0.100	0.117	1,710,000	177,330	0.1037	13.03	12.78	13.16	12.78	14.95	13,385	13.248	2.00%
2017-07-24	0	0.100	0.100	0.103	0.100	0.101	850,000	85,650	0.1008	12.78	12.78	13.16	12.78	12.90	6,653	12.873	0.00%
2017-07-21	0	0.100	0.100	0.106	0.098	0.100	480,000	47,790	0.0996	12.78	12.78	13.54	12.52	12.78	3,757	12.719	-3.85%
2017-07-20	0	0.104	0.100	0.104	0.097	0.104	2,500,000	250,840	0.1003	13.29	12.78	13.29	12.39	13.29	19,569	12.818	-0.95%
2017-07-19	0	0.105	0.103	0.105	0.104	0.105	130,000	13,540	0.1042	13.41	13.16	13.41	13.29	13.41	1,018	13.306	-0.94%
2017-07-18	0	0.106	0.101	0.106	0.100	0.110	1,320,000	139,000	0.1053	13.54	12.90	13.54	12.78	14.05	10,332	13.453	0.95%
2017-07-17	0	0.105	0.109	0.110	0.102	0.105	270,000	27,970	0.1036	13.41	13.93	14.05	13.03	13.41	2,113	13.234	0.00%
2017-07-14	0	0.105	0.107	0.108	0.101	0.105	330,000	34,480	0.1045	13.41	13.67	13.80	12.90	13.41	2,583	13.348	0.00%
2017-07-13	0	0.105	0.105	0.108	0.105	0.108	1,140,000	121,280	0.1064	13.41	13.41	13.80	13.41	13.80	8,923	13.591	-0.94%
2017-07-12	0	0.106	0.105	0.108	0.105	0.106	100,000	10,590	0.1059	13.54	13.41	13.80	13.41	13.54	783	13.529	0.00%
2017-07-11	0	0.106	0.103	0.106	0.101	0.106	220,000	22,860	0.1039	13.54	13.16	13.54	12.90	13.54	1,722	13.275	-1.85%
2017-07-10	0	0.108	0.103	0.108	0.102	0.108	80,000	8,410	0.1051	13.80	13.16	13.80	13.03	13.80	626	13.430	0.00%
2017-07-07	0	0.108	0.108	0.110	0.105	0.108	1,040,000	109,550	0.1053	13.80	13.80	14.05	13.41	13.80	8,141	13.457	1.89%
2017-07-06	0	0.106	0.105	0.106	0.103	0.106	400,000	41,550	0.1039	13.54	13.41	13.54	13.16	13.54	3,131	13.270	0.00%
2017-07-05	0	0.106	0.105	0.106	0.105	0.110	1,750,000	188,610	0.1078	13.54	13.41	13.54	13.41	14.05	13,698	13.769	-4.50%
2017-07-04	0	0.111	0.111	0.114	0.111	0.111	270,000	29,970	0.1110	14.18	14.18	14.56	14.18	14.18	2,113	14.181	0.00%
2017-07-03	0	0.111	0.111	0.115	0.110	0.112	600,000	66,750	0.1113	14.18	14.18	14.69	14.05	14.31	4,697	14.213	0.00%
2017-06-30	0	0.111	0.111	0.119	0.111	0.111	310,000	34,410	0.1110	14.18	14.18	15.20	14.18	14.18	2,427	14.181	0.91%
2017-06-29	0	0.110	0.111	0.116	0.110	0.112	1,060,000	117,220	0.1106	14.05	14.18	14.82	14.05	14.31	8,297	14.128	-0.90%
2017-06-28	0	0.111	0.111	0.112	0.106	0.115	4,330,000	472,350	0.1091	14.18	14.18	14.31	13.54	14.69	33,893	13.936	-3.48%
2017-06-27	0	0.115	0.115	0.116	0.112	0.122	4,900,000	573,280	0.1170	14.69	14.69	14.82	14.31	15.59	38,355	14.947	-7.26%
2017-06-26	0	0.124	0.122	0.126	0.122	0.124	280,000	34,240	0.1223	15.84	15.59	16.10	15.59	15.84	2,192	15.622	0.00%
2017-06-23	0	0.124	0.121	0.125	0.120	0.125	670,000	82,030	0.1224	15.84	15.46	15.97	15.33	15.97	5,244	15.641	-0.80%
2017-06-22	0	0.125	0.124	0.127	0.125	0.125	230,000	28,750	0.1250	15.97	15.84	16.22	15.97	15.97	1,800	15.969	0.00%
2017-06-21	0	0.125	0.125	0.126	0.124	0.125	280,000	34,830	0.1244	15.97	15.97	16.10	15.84	15.97	2,192	15.892	-0.79%
2017-06-20	0	0.126	0.126	0.127	0.121	0.126	1,980,000	245,440	0.1240	16.10	16.10	16.22	15.46	16.10	15,499	15.836	2.44%
2017-06-19	0	0.123	0.123	0.125	0.121	0.125	2,600,000	318,850	0.1226	15.71	15.71	15.97	15.46	15.97	20,352	15.667	-0.81%
2017-06-16	0	0.124	0.122	0.124	0.120	0.124	250,000	30,730	0.1229	15.84	15.59	15.84	15.33	15.84	1,957	15.703	0.81%
2017-06-15	0	0.123	0.122	0.125	0.120	0.123	490,000	59,280	0.1210	15.71	15.59	15.97	15.33	15.71	3,836	15.456	-2.38%
2017-06-14	0	0.126	0.123	0.126	0.121	0.127	590,000	73,470	0.1245	16.10	15.71	16.10	15.46	16.22	4,618	15.909	3.28%
2017-06-13	0	0.122	0.123	0.126	0.121	0.126	350,000	42,720	0.1221	15.59	15.71	16.10	15.46	16.10	2,740	15.593	-0.81%
2017-06-12	0	0.123	0.123	0.130	0.123	0.127	240,000	29,760	0.1240	15.71	15.71	16.61	15.71	16.22	1,879	15.841	-2.38%
2017-06-09	0	0.126	0.126	0.128	0.125	0.127	1,480,000	186,650	0.1261	16.10	16.10	16.35	15.97	16.22	11,585	16.112	0.00%
2017-06-08	0	0.126	0.126	0.129	0.126	0.127	480,000	60,580	0.1262	16.10	16.10	16.48	16.10	16.22	3,757	16.124	0.00%
2017-06-07	0	0.126	0.126	0.128	0.125	0.126	990,000	124,560	0.1258	16.10	16.10	16.35	15.97	16.10	7,749	16.074	0.00%
2017-06-06	0	0.126	0.123	0.126	0.123	0.126	100,000	12,450	0.1245	16.10	15.71	16.10	15.71	16.10	783	15.905	2.44%
2017-06-05	0	0.123	0.123	0.124	0.120	0.127	2,830,000	350,370	0.1238	15.71	15.71	15.84	15.33	16.22	22,152	15.817	-4.65%
2017-06-02	0	0.129	0.129	0.130	0.128	0.130	870,000	111,740	0.1284	16.48	16.48	16.61	16.35	16.61	6,810	16.408	-0.77%
2017-06-01	0	0.130	0.126	0.130	0.123	0.130	900,000	115,150	0.1279	16.61	16.10	16.61	15.71	16.61	7,045	16.345	4.00%
2017-05-31	0	0.125	0.125	0.130	0.121	0.130	600,000	76,800	0.1280	15.97	15.97	16.61	15.46	16.61	4,697	16.352	-0.79%
2017-05-29	0	0.126	0.122	0.127	0.118	0.126	220,000	26,720	0.1215	16.10	15.59	16.22	15.07	16.10	1,722	15.516	0.00%
2017-05-26	0	0.126	0.125	0.126	0.125	0.126	150,000	18,880	0.1259	16.10	15.97	16.10	15.97	16.10	1,174	16.080	-1.56%
2017-05-25	0	0.128	0.126	0.130	0.125	0.128	580,000	73,150	0.1261	16.35	16.10	16.61	15.97	16.35	4,540	16.112	1.59%
2017-05-24	0	0.126	0.128	0.130	0.126	0.132	360,000	46,180	0.1283	16.10	16.35	16.61	16.10	16.86	2,818	16.388	-1.56%
2017-05-23	0	0.128	0.128	0.130	0.125	0.128	720,000	90,800	0.1261	16.35	16.35	16.61	15.97	16.35	5,636	16.111	0.00%
2017-05-22	0	0.128	0.129	0.130	0.126	0.130	260,000	33,170	0.1276	16.35	16.48	16.61	16.10	16.61	2,035	16.298	-1.54%
2017-05-19	0	0.130	0.128	0.130	0.128	0.131	590,000	75,830	0.1285	16.61	16.35	16.61	16.35	16.74	4,618	16.420	-1.52%
2017-05-18	0	0.132	0.128	0.132	0.126	0.135	1,630,000	213,620	0.1311	16.86	16.35	16.86	16.10	17.25	12,759	16.743	0.00%
2017-05-17	0	0.132	0.130	0.132	0.124	0.134	1,120,000	144,940	0.1294	16.86	16.61	16.86	15.84	17.12	8,767	16.533	2.33%
2017-05-16	0	0.129	0.128	0.130	0.126	0.132	790,000	100,950	0.1278	16.48	16.35	16.61	16.10	16.86	6,184	16.325	-3.01%
2017-05-15	0	0.133	0.128	0.133	0.126	0.138	900,000	117,760	0.1308	16.99	16.35	16.99	16.10	17.63	7,045	16.716	3.91%
2017-05-12	0	0.128	0.127	0.128	0.124	0.128	400,000	50,160	0.1254	16.35	16.22	16.35	15.84	16.35	3,131	16.020	-0.78%
2017-05-11	0	0.129	0.127	0.130	0.127	0.129	950,000	121,620	0.1280	16.48	16.22	16.61	16.22	16.48	7,436	16.355	-0.77%
2017-05-10	0	0.130	0.128	0.130	0.126	0.135	1,510,000	195,210	0.1293	16.61	16.35	16.61	16.10	17.25	11,820	16.516	2.36%
2017-05-09	0	0.127	0.127	0.130	0.127	0.130	680,000	86,710	0.1275	16.22	16.22	16.61	16.22	16.61	5,323	16.290	0.79%
2017-05-08	0	0.126	0.127	0.128	0.125	0.128	280,000	35,330	0.1262	16.10	16.22	16.35	15.97	16.35	2,192	16.120	-2.33%
2017-05-05	0	0.129	0.128	0.130	0.125	0.129	1,090,000	137,650	0.1263	16.48	16.35	16.61	15.97	16.48	8,532	16.133	-0.77%
2017-05-04	0	0.130	0.131	0.132	0.129	0.130	170,000	22,040	0.1296	16.61	16.74	16.86	16.48	16.61	1,331	16.563	-0.76%
2017-05-02	0	0.131	0.131	0.132	0.128	0.132	730,000	93,920	0.1287	16.74	16.74	16.86	16.35	16.86	5,714	16.436	-0.76%
2017-04-28	0	0.132	0.131	0.132	0.121	0.132	500,000	64,260	0.1285	16.86	16.74	16.86	15.46	16.86	3,914	16.419	-0.75%
2017-04-27	0	0.133	0.133	0.136	0.130	0.133	640,000	83,260	0.1301	16.99	16.99	17.37	16.61	16.99	5,010	16.620	0.00%
2017-04-26	0	0.133	0.133	0.136	0.132	0.133	740,000	97,770	0.1321	16.99	16.99	17.37	16.86	16.99	5,792	16.879	0.00%
2017-04-25	0	0.133	0.133	0.137	0.132	0.135	540,000	72,010	0.1334	16.99	16.99	17.50	16.86	17.25	4,227	17.036	-0.75%
2017-04-24	0	0.134	0.133	0.134	0.133	0.134	580,000	77,290	0.1333	17.12	16.99	17.12	16.99	17.12	4,540	17.024	-0.74%
2017-04-21	0	0.135	0.133	0.137	0.133	0.135	140,000	18,680	0.1334	17.25	16.99	17.50	16.99	17.25	1,096	17.046	0.75%
2017-04-20	0	0.134	0.133	0.135	0.133	0.134	990,000	132,240	0.1336	17.12	16.99	17.25	16.99	17.12	7,749	17.065	0.00%
2017-04-19	0	0.134	0.134	0.136	0.133	0.133	300,000	39,900	0.1330	17.12	17.12	17.37	16.99	16.99	2,348	16.991	0.00%
2017-04-18	0	0.134	0.133	0.138	0.133	0.135	1,580,000	212,580	0.1345	17.12	16.99	17.63	16.99	17.25	12,368	17.188	-2.90%
2017-04-13	0	0.138	0.136	0.138	0.136	0.138	150,000	20,440	0.1363	17.63	17.37	17.63	17.37	17.63	1,174	17.409	0.00%
2017-04-12	0	0.138	0.136	0.138	0.136	0.138	230,000	31,720	0.1379	17.63	17.37	17.63	17.37	17.63	1,800	17.619	-0.72%
2017-04-11	0	0.139	0.136	0.139	0.136	0.139	2,450,000	333,530	0.1361	17.76	17.37	17.76	17.37	17.76	19,178	17.392	1.46%
2017-04-10	0	0.137	0.137	0.139	0.137	0.138	470,000	64,570	0.1374	17.50	17.50	17.76	17.50	17.63	3,679	17.551	-0.72%
2017-04-07	0	0.138	0.135	0.137	0.136	0.139	1,950,000	266,280	0.1366	17.63	17.25	17.50	17.37	17.76	15,264	17.445	0.00%
2017-04-06	0	0.138	0.136	0.138	0.134	0.142	7,490,000	1,028,810	0.1374	17.63	17.37	17.63	17.12	18.14	58,629	17.548	-1.43%
2017-04-05	0	0.140	0.139	0.140	0.138	0.143	1,200,000	168,200	0.1402	17.89	17.76	17.89	17.63	18.27	9,393	17.907	0.00%
2017-04-03	0	0.140	0.139	0.140	0.140	0.140	250,000	35,000	0.1400	17.89	17.76	17.89	17.89	17.89	1,957	17.885	-1.41%
2017-03-31	0	0.142	0.141	0.142	0.138	0.142	410,000	56,830	0.1386	18.14	18.01	18.14	17.63	18.14	3,209	17.708	-1.39%
2017-03-30	0	0.144	0.141	0.144	0.141	0.144	640,000	91,140	0.1424	18.40	18.01	18.40	18.01	18.40	5,010	18.193	0.00%
2017-03-29	0	0.144	0.139	0.144	0.139	0.147	790,000	110,470	0.1398	18.40	17.76	18.40	17.76	18.78	6,184	17.864	2.86%
2017-03-28	0	0.140	0.139	0.140	0.132	0.140	1,600,000	218,480	0.1366	17.89	17.76	17.89	16.86	17.89	12,524	17.445	2.19%
2017-03-27	0	0.137	0.136	0.137	0.137	0.141	810,000	111,650	0.1378	17.50	17.37	17.50	17.50	18.01	6,340	17.609	-2.14%
2017-03-24	0	0.140	0.138	0.140	0.136	0.140	770,000	106,260	0.1380	17.89	17.63	17.89	17.37	17.89	6,027	17.630	0.72%
2017-03-23	0	0.139	0.139	0.141	0.138	0.140	520,000	72,100	0.1387	17.76	17.76	18.01	17.63	17.89	4,070	17.713	-1.42%
2017-03-22	0	0.141	0.138	0.141	0.136	0.142	600,000	83,320	0.1389	18.01	17.63	18.01	17.37	18.14	4,697	17.741	1.44%
2017-03-21	0	0.139	0.140	0.142	0.139	0.143	2,340,000	327,770	0.1401	17.76	17.89	18.14	17.76	18.27	18,317	17.895	-2.80%
2017-03-20	0	0.143	0.140	0.143	0.137	0.147	1,800,000	253,870	0.1410	18.27	17.89	18.27	17.50	18.78	14,090	18.018	-1.38%
2017-03-17	0	0.145	0.143	0.146	0.142	0.148	410,000	59,790	0.1458	18.52	18.27	18.65	18.14	18.91	3,209	18.630	0.00%
2017-03-16	0	0.145	0.143	0.148	0.141	0.148	950,000	136,980	0.1442	18.52	18.27	18.91	18.01	18.91	7,436	18.421	2.11%
2017-03-15	0	0.142	0.140	0.147	0.139	0.144	1,560,000	220,150	0.1411	18.14	17.89	18.78	17.76	18.40	12,211	18.029	-4.70%
2017-03-14	0	0.149	0.149	0.155	0.133	0.152	3,950,000	591,830	0.1498	19.04	19.04	19.80	16.99	19.42	30,919	19.141	-1.97%
2017-03-13	0	0.152	0.148	0.152	0.152	0.152	20,000	3,040	0.1520	19.42	18.91	19.42	19.42	19.42	157	19.419	0.00%
2017-03-10	0	0.152	0.157	0.158	0.150	0.155	960,000	147,860	0.1540	19.42	20.06	20.19	19.16	19.80	7,514	19.677	-3.80%
2017-03-09	0	0.158	0.156	0.158	0.156	0.161	570,000	90,290	0.1584	20.19	19.93	20.19	19.93	20.57	4,462	20.237	-0.63%
2017-03-08	0	0.159	0.158	0.161	0.156	0.169	920,000	150,190	0.1633	20.31	20.19	20.57	19.93	21.59	7,201	20.856	1.92%
2017-03-07	0	0.156	0.156	0.158	0.155	0.162	1,080,000	168,810	0.1563	19.93	19.93	20.19	19.80	20.70	8,454	19.969	0.65%
2017-03-06	0	0.155	0.155	0.159	0.150	0.159	310,000	47,100	0.1519	19.80	19.80	20.31	19.16	20.31	2,427	19.410	1.31%
2017-03-03	0	0.153	0.152	0.159	0.150	0.153	1,450,000	218,930	0.1510	19.55	19.42	20.31	19.16	19.55	11,350	19.289	-0.65%
2017-03-02	0	0.154	0.151	0.159	0.154	0.159	900,000	140,740	0.1564	19.67	19.29	20.31	19.67	20.31	7,045	19.978	-2.53%
2017-03-01	0	0.158	0.157	0.163	0.157	0.164	3,130,000	500,960	0.1601	20.19	20.06	20.82	20.06	20.95	24,500	20.447	-4.24%
2017-02-28	0	0.165	0.165	0.169	0.165	0.174	1,310,000	219,080	0.1672	21.08	21.08	21.59	21.08	22.23	10,254	21.365	-6.25%
2017-02-27	0	0.176	0.174	0.176	0.173	0.181	5,160,000	902,830	0.1750	22.48	22.23	22.48	22.10	23.12	40,390	22.353	0.57%
2017-02-24	0	0.175	0.174	0.175	0.173	0.183	4,600,000	809,730	0.1760	22.36	22.23	22.36	22.10	23.38	36,007	22.488	-0.57%
2017-02-23	0	0.176	0.173	0.176	0.171	0.180	4,390,000	764,530	0.1742	22.48	22.10	22.48	21.85	23.00	34,363	22.249	0.57%
2017-02-22	0	0.175	0.174	0.175	0.166	0.185	21,570,000	3,757,660	0.1742	22.36	22.23	22.36	21.21	23.63	168,841	22.256	8.70%
2017-02-21	0	0.161	0.161	0.164	0.146	0.160	4,330,000	654,690	0.1512	20.57	20.57	20.95	18.65	20.44	33,893	19.316	7.33%
2017-02-20	0	0.150	0.150	0.151	0.147	0.156	1,720,000	260,250	0.1513	19.16	19.16	19.29	18.78	19.93	13,463	19.330	2.04%
2017-02-17	0	0.147	0.143	0.147	0.142	0.150	3,050,000	442,800	0.1452	18.78	18.27	18.78	18.14	19.16	23,874	18.547	-3.29%
2017-02-16	0	0.152	0.150	0.152	0.141	0.166	13,050,000	2,008,540	0.1539	19.42	19.16	19.42	18.01	21.21	102,150	19.663	2.70%
2017-02-15	0	0.148	0.144	0.148	0.134	0.150	4,780,000	667,560	0.1397	18.91	18.40	18.91	17.12	19.16	37,416	17.842	10.45%
2017-02-14	0	0.134	0.133	0.134	0.133	0.136	730,000	98,020	0.1343	17.12	16.99	17.12	16.99	17.37	5,714	17.154	0.75%
2017-02-13	0	0.133	0.133	0.135	0.129	0.135	2,470,000	328,100	0.1328	16.99	16.99	17.25	16.48	17.25	19,334	16.970	3.10%
2017-02-10	0	0.129	0.129	0.130	0.128	0.129	810,000	104,400	0.1289	16.48	16.48	16.61	16.35	16.48	6,340	16.466	-0.77%
2017-02-09	0	0.130	0.128	0.130	0.126	0.130	680,000	86,340	0.1270	16.61	16.35	16.61	16.10	16.61	5,323	16.221	0.78%
2017-02-08	0	0.129	0.128	0.129	0.126	0.130	700,000	89,460	0.1278	16.48	16.35	16.48	16.10	16.61	5,479	16.327	-0.77%
2017-02-07	0	0.130	0.127	0.130	0.125	0.130	1,060,000	134,610	0.1270	16.61	16.22	16.61	15.97	16.61	8,297	16.223	2.36%
2017-02-06	0	0.127	0.127	0.129	0.125	0.131	5,350,000	683,810	0.1278	16.22	16.22	16.48	15.97	16.74	41,878	16.329	-3.79%
2017-02-03	0	0.132	0.131	0.132	0.130	0.132	1,352,000	176,310	0.1304	16.86	16.74	16.86	16.61	16.86	10,583	16.660	0.76%
2017-02-02	0	0.131	0.131	0.132	0.130	0.133	860,000	112,270	0.1305	16.74	16.74	16.86	16.61	16.99	6,732	16.678	0.00%
2017-02-01	0	0.131	0.130	0.132	0.131	0.133	1,240,000	162,520	0.1311	16.74	16.61	16.86	16.74	16.99	9,706	16.744	0.00%
2017-01-27	0	0.131	0.130	0.132	0.130	0.131	220,000	28,750	0.1307	16.74	16.61	16.86	16.61	16.74	1,722	16.695	0.00%
2017-01-26	0	0.131	0.131	0.132	0.130	0.132	530,000	69,300	0.1308	16.74	16.74	16.86	16.61	16.86	4,149	16.704	0.00%
2017-01-25	0	0.131	0.131	0.132	0.130	0.132	480,000	62,740	0.1307	16.74	16.74	16.86	16.61	16.86	3,757	16.698	0.77%
2017-01-24	0	0.130	0.130	0.133	0.130	0.133	920,000	120,140	0.1306	16.61	16.61	16.99	16.61	16.99	7,201	16.683	-2.26%
2017-01-23	0	0.133	0.130	0.133	0.130	0.133	430,000	56,390	0.1311	16.99	16.61	16.99	16.61	16.99	3,366	16.754	1.53%
2017-01-20	0	0.131	0.130	0.131	0.131	0.131	500,000	65,500	0.1310	16.74	16.61	16.74	16.74	16.74	3,914	16.736	-1.50%
2017-01-19	0	0.133	0.133	0.135	0.132	0.135	1,430,000	189,610	0.1326	16.99	16.99	17.25	16.86	17.25	11,193	16.939	1.53%
2017-01-18	0	0.131	0.131	0.135	0.131	0.135	2,100,000	275,900	0.1314	16.74	16.74	17.25	16.74	17.25	16,438	16.784	-0.76%
2017-01-17	0	0.132	0.132	0.135	0.131	0.132	80,000	10,520	0.1315	16.86	16.86	17.25	16.74	16.86	626	16.800	0.00%
2017-01-16	0	0.132	0.131	0.132	0.131	0.132	100,000	13,130	0.1313	16.86	16.74	16.86	16.74	16.86	783	16.774	-0.75%
2017-01-13	0	0.133	0.131	0.134	0.130	0.133	300,000	39,300	0.1310	16.99	16.74	17.12	16.61	16.99	2,348	16.736	-0.75%
2017-01-12	0	0.134	0.130	0.139	0.130	0.134	920,000	121,920	0.1325	17.12	16.61	17.76	16.61	17.12	7,201	16.930	0.00%
2017-01-11	0	0.134	0.132	0.134	0.131	0.134	460,000	60,400	0.1313	17.12	16.86	17.12	16.74	17.12	3,601	16.775	0.00%
2017-01-10	0	0.134	0.133	0.135	0.130	0.134	870,000	115,920	0.1332	17.12	16.99	17.25	16.61	17.12	6,810	17.022	3.08%
2017-01-09	0	0.130	0.130	0.134	0.130	0.131	1,330,000	173,130	0.1302	16.61	16.61	17.12	16.61	16.74	10,411	16.630	-0.76%
2017-01-06	0	0.131	0.135	0.136	0.131	0.136	1,270,000	170,880	0.1346	16.74	17.25	17.37	16.74	17.37	9,941	17.189	-2.96%
2017-01-05	0	0.135	0.133	0.138	0.130	0.139	2,210,000	296,000	0.1339	17.25	16.99	17.63	16.61	17.76	17,299	17.111	-2.17%
2017-01-04	0	0.138	0.134	0.138	0.131	0.138	860,000	114,520	0.1332	17.63	17.12	17.63	16.74	17.63	6,732	17.012	-1.43%
2017-01-03	0	0.140	0.135	0.140	0.135	0.140	1,200,000	163,640	0.1364	17.89	17.25	17.89	17.25	17.89	9,393	17.421	0.72%
2016-12-30	0	0.139	0.135	0.139	0.135	0.155	3,370,000	467,220	0.1386	17.76	17.25	17.76	17.25	19.80	26,379	17.712	-8.55%
2016-12-29	0	0.152	0.153	0.154	0.148	0.150	90,000	13,400	0.1489	19.42	19.55	19.67	18.91	19.16	704	19.021	1.33%
2016-12-28	0	0.150	0.150	0.158	0.150	0.150	70,000	10,500	0.1500	19.16	19.16	20.19	19.16	19.16	548	19.163	-6.25%
2016-12-23	0	0.160	0.154	0.160	0.145	0.172	4,720,000	728,130	0.1543	20.44	19.67	20.44	18.52	21.97	36,946	19.708	-2.44%
2016-12-22	0	0.164	0.154	0.164	0.137	0.190	3,540,000	558,840	0.1579	20.95	19.67	20.95	17.50	24.27	27,710	20.168	19.71%
2016-12-21	0	0.137	0.137	0.140	0.136	0.139	280,000	38,110	0.1361	17.50	17.50	17.89	17.37	17.76	2,192	17.388	0.74%
2016-12-20	0	0.136	0.136	0.137	0.135	0.137	770,000	104,030	0.1351	17.37	17.37	17.50	17.25	17.50	6,027	17.260	-0.73%
2016-12-19	0	0.137	0.137	0.144	0.137	0.137	30,000	4,110	0.1370	17.50	17.50	18.40	17.50	17.50	235	17.502	0.00%
2016-12-16	0	0.137	0.137	0.144	0.133	0.136	220,000	29,650	0.1348	17.50	17.50	18.40	16.99	17.37	1,722	17.218	-1.44%
2016-12-15	0	0.139	0.139	0.144	0.131	0.139	380,000	52,180	0.1373	17.76	17.76	18.40	16.74	17.76	2,974	17.543	-3.47%
2016-12-14	0	0.144	0.141	0.145	0.138	0.145	850,000	119,470	0.1406	18.40	18.01	18.52	17.63	18.52	6,653	17.956	0.70%
2016-12-13	0	0.143	0.143	0.148	0.141	0.143	120,000	17,020	0.1418	18.27	18.27	18.91	18.01	18.27	939	18.120	-3.38%
2016-12-12	0	0.148	0.142	0.153	0.141	0.150	780,000	112,340	0.1440	18.91	18.14	19.55	18.01	19.16	6,106	18.400	-1.33%
2016-12-09	0	0.150	0.143	0.150	0.143	0.150	600,000	88,370	0.1473	19.16	18.27	19.16	18.27	19.16	4,697	18.816	0.67%
2016-12-08	0	0.149	0.145	0.149	0.143	0.150	1,010,000	150,800	0.1493	19.04	18.52	19.04	18.27	19.16	7,906	19.074	4.20%
2016-12-07	0	0.143	0.143	0.148	0.141	0.146	1,440,000	205,860	0.1430	18.27	18.27	18.91	18.01	18.65	11,272	18.263	0.00%
2016-12-06	0	0.143	0.142	0.145	0.142	0.143	150,000	21,400	0.1427	18.27	18.14	18.52	18.14	18.27	1,174	18.226	0.70%
2016-12-05	0	0.142	0.142	0.145	0.140	0.141	240,000	33,610	0.1400	18.14	18.14	18.52	17.89	18.01	1,879	17.891	-2.07%
2016-12-02	0	0.145	0.141	0.145	0.142	0.145	420,000	59,850	0.1425	18.52	18.01	18.52	18.14	18.52	3,288	18.205	0.69%
2016-12-01	0	0.144	0.144	0.150	0.144	0.144	140,000	20,160	0.1440	18.40	18.40	19.16	18.40	18.40	1,096	18.396	0.00%
2016-11-30	0	0.144	0.141	0.145	0.140	0.145	1,170,000	167,280	0.1430	18.40	18.01	18.52	17.89	18.52	9,158	18.265	2.13%
2016-11-29	0	0.141	0.141	0.146	0.141	0.147	580,000	82,770	0.1427	18.01	18.01	18.65	18.01	18.78	4,540	18.231	-4.08%
2016-11-28	0	0.147	0.147	0.154	0.146	0.157	740,000	109,530	0.1480	18.78	18.78	19.67	18.65	20.06	5,792	18.909	0.00%
2016-11-25	0	0.147	0.144	0.147	0.148	0.148	100,000	14,800	0.1480	18.78	18.40	18.78	18.91	18.91	783	18.907	-0.68%
2016-11-24	0	0.148	0.143	0.148	0.150	0.150	80,000	12,000	0.1500	18.91	18.27	18.91	19.16	19.16	626	19.163	-1.33%
2016-11-23	0	0.150	0.145	0.150	0.150	0.150	190,000	28,350	0.1492	19.16	18.52	19.16	19.16	19.16	1,487	19.062	0.00%
2016-11-22	0	0.150	0.145	0.150	-	-	10,000	1,500	0.1500	19.16	18.52	19.16	-	-	78	19.163	0.00%
2016-11-21	0	0.150	0.150	0.154	0.142	0.150	1,550,000	227,230	0.1466	19.16	19.16	19.67	18.14	19.16	12,133	18.729	9.49%
2016-11-18	0	0.137	0.135	0.145	0.137	0.142	500,000	69,860	0.1397	17.50	17.25	18.52	17.50	18.14	3,914	17.850	-3.52%
2016-11-17	0	0.142	0.142	0.152	0.142	0.154	440,000	63,720	0.1448	18.14	18.14	19.42	18.14	19.67	3,444	18.501	-0.70%
2016-11-16	0	0.143	0.143	0.153	0.140	0.144	90,000	12,900	0.1433	18.27	18.27	19.55	17.89	18.40	704	18.311	3.62%
2016-11-15	0	0.138	0.139	0.150	0.136	0.136	40,000	5,530	0.1383	17.63	17.76	19.16	17.37	17.37	313	17.662	-8.00%
2016-11-14	0	0.150	0.150	0.160	0.150	0.150	230,000	35,300	0.1535	19.16	19.16	20.44	19.16	19.16	1,800	19.607	0.00%
2016-11-11	0	0.150	0.150	0.158	0.135	0.150	470,000	68,820	0.1464	19.16	19.16	20.19	17.25	19.16	3,679	18.706	-1.96%
2016-11-10	0	0.153	0.153	0.155	0.150	0.155	800,000	122,930	0.1537	19.55	19.55	19.80	19.16	19.80	6,262	19.631	6.99%
2016-11-09	0	0.143	0.143	0.150	0.135	0.150	60,000	8,420	0.1403	18.27	18.27	19.16	17.25	19.16	470	17.928	-4.67%
2016-11-08	0	0.150	0.150	0.155	0.150	0.150	100,000	15,000	0.1500	19.16	19.16	19.80	19.16	19.16	783	19.163	0.00%
2016-11-07	0	0.150	0.150	0.152	0.150	0.152	640,000	96,640	0.1510	19.16	19.16	19.42	19.16	19.42	5,010	19.291	-1.32%
2016-11-04	0	0.152	0.152	0.155	0.150	0.155	220,000	33,680	0.1531	19.42	19.42	19.80	19.16	19.80	1,722	19.558	0.00%
2016-11-03	0	0.152	0.150	0.155	0.152	0.152	10,000	1,520	0.1520	19.42	19.16	19.80	19.42	19.42	78	19.419	0.00%
2016-11-02	0	0.152	0.152	0.155	0.150	0.152	1,050,000	157,680	0.1502	19.42	19.42	19.80	19.16	19.42	8,219	19.185	0.00%
2016-11-01	0	0.152	0.151	0.152	0.151	0.155	820,000	124,590	0.1519	19.42	19.29	19.42	19.29	19.80	6,419	19.411	-1.94%
2016-10-31	0	0.155	0.152	0.155	0.151	0.155	600,000	92,690	0.1545	19.80	19.42	19.80	19.29	19.80	4,697	19.736	-0.64%
2016-10-28	0	0.156	0.153	0.156	-	-	0	0	-	19.93	19.55	19.93	-	-	0	-	0.00%
2016-10-27	0	0.156	0.151	0.156	0.150	0.156	240,000	36,190	0.1508	19.93	19.29	19.93	19.16	19.93	1,879	19.264	3.31%
2016-10-26	0	0.151	0.151	0.155	0.150	0.157	530,000	81,610	0.1540	19.29	19.29	19.80	19.16	20.06	4,149	19.672	-2.58%
2016-10-25	0	0.155	0.154	0.155	0.152	0.155	740,000	113,450	0.1533	19.80	19.67	19.80	19.42	19.80	5,792	19.586	1.31%
2016-10-24	0	0.153	0.153	0.155	0.152	0.157	500,000	77,160	0.1543	19.55	19.55	19.80	19.42	20.06	3,914	19.715	-2.55%
2016-10-20	0	0.157	0.157	0.159	0.152	0.152	20,000	3,040	0.1520	20.06	20.06	20.31	19.42	19.42	157	19.419	-1.87%
2016-10-19	0	0.160	0.153	0.160	0.152	0.160	1,180,000	180,700	0.1531	20.44	19.55	20.44	19.42	20.44	9,237	19.564	4.58%
2016-10-18	0	0.153	0.153	0.157	0.153	0.158	930,000	144,990	0.1559	19.55	19.55	20.06	19.55	20.19	7,280	19.917	-3.16%
2016-10-17	0	0.158	0.154	0.158	0.158	0.158	350,000	55,300	0.1580	20.19	19.67	20.19	20.19	20.19	2,740	20.185	0.00%
2016-10-14	0	0.158	0.153	0.158	0.158	0.158	20,000	3,160	0.1580	20.19	19.55	20.19	20.19	20.19	157	20.185	-0.63%
2016-10-13	0	0.159	0.154	0.159	0.152	0.159	780,000	120,450	0.1544	20.31	19.67	20.31	19.42	20.31	6,106	19.728	-0.63%
2016-10-12	0	0.160	0.156	0.160	0.156	0.165	1,510,000	246,940	0.1635	20.44	19.93	20.44	19.93	21.08	11,820	20.892	-3.03%
2016-10-11	0	0.165	0.159	0.165	0.165	0.165	500,000	82,500	0.1650	21.08	20.31	21.08	21.08	21.08	3,914	21.079	0.00%
2016-10-07	0	0.165	0.159	0.170	0.153	0.165	2,850,000	451,540	0.1584	21.08	20.31	21.72	19.55	21.08	22,309	20.241	7.84%
2016-10-06	0	0.153	0.153	0.155	0.152	0.155	940,000	143,510	0.1527	19.55	19.55	19.80	19.42	19.80	7,358	19.504	-1.29%
2016-10-05	0	0.155	0.155	0.156	0.153	0.160	1,530,000	239,210	0.1563	19.80	19.80	19.93	19.55	20.44	11,976	19.974	1.31%
2016-10-04	0	0.153	0.153	0.157	0.151	0.155	1,480,000	226,230	0.1529	19.55	19.55	20.06	19.29	19.80	11,585	19.528	-1.29%
2016-10-03	0	0.155	0.155	0.160	0.150	0.155	420,000	63,840	0.1520	19.80	19.80	20.44	19.16	19.80	3,288	19.419	0.00%
2016-09-30	0	0.155	0.153	0.166	0.158	0.162	120,000	19,040	0.1587	19.80	19.55	21.21	20.19	20.70	939	20.270	-1.90%
2016-09-29	0	0.158	0.158	0.165	0.154	0.158	1,500,000	232,030	0.1547	20.19	20.19	21.08	19.67	20.19	11,741	19.762	0.00%
2016-09-28	0	0.158	0.155	0.158	0.155	0.159	820,000	129,280	0.1577	20.19	19.80	20.19	19.80	20.31	6,419	20.141	0.00%
2016-09-27	0	0.158	0.157	0.158	0.152	0.159	2,080,000	325,710	0.1566	20.19	20.06	20.19	19.42	20.31	16,281	20.005	-1.25%
2016-09-26	0	0.160	0.155	0.160	0.160	0.160	300,000	48,000	0.1600	20.44	19.80	20.44	20.44	20.44	2,348	20.441	0.00%
2016-09-23	0	0.160	0.160	0.163	0.158	0.163	2,210,000	352,100	0.1593	20.44	20.44	20.82	20.19	20.82	17,299	20.354	-0.62%
2016-09-22	0	0.161	0.161	0.165	0.157	0.169	1,290,000	209,570	0.1625	20.57	20.57	21.08	20.06	21.59	10,098	20.754	-1.83%
2016-09-21	0	0.164	0.165	0.169	0.162	0.169	380,000	62,870	0.1654	20.95	21.08	21.59	20.70	21.59	2,974	21.136	0.00%
2016-09-20	0	0.164	0.164	0.170	0.164	0.164	10,000	1,640	0.1640	20.95	20.95	21.72	20.95	20.95	78	20.952	0.61%
2016-09-19	0	0.163	0.163	0.169	0.152	0.165	2,100,000	336,050	0.1600	20.82	20.82	21.59	19.42	21.08	16,438	20.444	-5.23%
2016-09-15	0	0.172	0.167	0.172	0.166	0.172	800,000	135,820	0.1698	21.97	21.33	21.97	21.21	21.97	6,262	21.689	3.61%
2016-09-14	0	0.166	0.166	0.171	0.163	0.168	350,000	58,270	0.1665	21.21	21.21	21.85	20.82	21.46	2,740	21.269	-2.35%
2016-09-13	0	0.170	0.170	0.172	0.167	0.169	150,000	25,170	0.1678	21.72	21.72	21.97	21.33	21.59	1,174	21.437	1.19%
2016-09-12	0	0.168	0.168	0.171	0.167	0.171	720,000	122,300	0.1699	21.46	21.46	21.85	21.33	21.85	5,636	21.700	-1.75%
2016-09-09	0	0.171	0.170	0.172	0.170	0.173	570,000	97,560	0.1712	21.85	21.72	21.97	21.72	22.10	4,462	21.866	-0.58%
2016-09-08	0	0.172	0.171	0.172	0.172	0.174	1,010,000	175,410	0.1737	21.97	21.85	21.97	21.97	22.23	7,906	22.187	-0.58%
2016-09-07	0	0.173	0.173	0.174	0.171	0.178	1,840,000	321,210	0.1746	22.10	22.10	22.23	21.85	22.74	14,403	22.302	1.17%
2016-09-06	0	0.171	0.171	0.177	0.168	0.179	1,500,000	255,490	0.1703	21.85	21.85	22.61	21.46	22.87	11,741	21.760	0.59%
2016-09-05	0	0.170	0.169	0.170	0.168	0.170	1,210,000	203,700	0.1683	21.72	21.59	21.72	21.46	21.72	9,471	21.507	1.19%
2016-09-02	0	0.168	0.165	0.169	0.165	0.168	1,010,000	167,800	0.1661	21.46	21.08	21.59	21.08	21.46	7,906	21.225	0.00%
2016-09-01	0	0.168	0.165	0.168	0.165	0.170	320,000	53,010	0.1657	21.46	21.08	21.46	21.08	21.72	2,505	21.163	1.82%
2016-08-31	0	0.165	0.165	0.166	0.165	0.166	320,000	53,020	0.1657	21.08	21.08	21.21	21.08	21.21	2,505	21.167	-2.37%
2016-08-30	0	0.169	0.166	0.169	0.166	0.170	1,650,000	276,230	0.1674	21.59	21.21	21.59	21.21	21.72	12,916	21.387	-0.59%
2016-08-29	0	0.170	0.168	0.170	0.166	0.170	40,000	6,740	0.1685	21.72	21.46	21.72	21.21	21.72	313	21.526	0.00%
2016-08-26	0	0.170	0.166	0.170	0.165	0.170	2,040,000	340,050	0.1667	21.72	21.21	21.72	21.08	21.72	15,968	21.295	1.19%
2016-08-25	0	0.168	0.167	0.170	0.168	0.170	160,000	27,030	0.1689	21.46	21.33	21.72	21.46	21.72	1,252	21.582	-0.59%
2016-08-24	0	0.169	0.168	0.172	0.168	0.170	210,000	35,340	0.1683	21.59	21.46	21.97	21.46	21.72	1,644	21.499	-0.59%
2016-08-23	0	0.170	0.168	0.170	0.167	0.170	590,000	99,330	0.1684	21.72	21.46	21.72	21.33	21.72	4,618	21.508	-1.73%
2016-08-22	0	0.173	0.168	0.173	0.168	0.173	310,000	53,500	0.1726	22.10	21.46	22.10	21.46	22.10	2,427	22.048	0.00%
2016-08-19	0	0.173	0.168	0.173	0.168	0.173	280,000	47,380	0.1692	22.10	21.46	22.10	21.46	22.10	2,192	21.618	1.17%
2016-08-18	0	0.171	0.168	0.172	0.167	0.172	1,480,000	252,620	0.1707	21.85	21.46	21.97	21.33	21.97	11,585	21.806	1.18%
2016-08-17	0	0.169	0.169	0.172	0.168	0.173	1,070,000	183,270	0.1713	21.59	21.59	21.97	21.46	22.10	8,376	21.882	-2.87%
2016-08-16	0	0.174	0.174	0.179	0.165	0.174	1,870,000	316,200	0.1691	22.23	22.23	22.87	21.08	22.23	14,638	21.602	1.75%
2016-08-15	0	0.171	0.171	0.172	0.170	0.174	650,000	110,880	0.1706	21.85	21.85	21.97	21.72	22.23	5,088	21.793	-1.16%
2016-08-12	0	0.173	0.173	0.174	0.171	0.173	310,000	53,440	0.1724	22.10	22.10	22.23	21.85	22.10	2,427	22.023	-1.14%
2016-08-11	0	0.175	0.172	0.176	0.172	0.176	770,000	133,080	0.1728	22.36	21.97	22.48	21.97	22.48	6,027	22.080	-0.57%
2016-08-10	0	0.176	0.177	0.180	0.170	0.177	300,000	52,570	0.1752	22.48	22.61	23.00	21.72	22.61	2,348	22.387	1.15%
2016-08-09	0	0.174	0.170	0.174	0.171	0.174	320,000	55,050	0.1720	22.23	21.72	22.23	21.85	22.23	2,505	21.978	1.16%
2016-08-08	0	0.172	0.170	0.172	0.167	0.173	600,000	101,890	0.1698	21.97	21.72	21.97	21.33	22.10	4,697	21.695	1.78%
2016-08-05	0	0.169	0.168	0.171	0.168	0.171	760,000	128,020	0.1684	21.59	21.46	21.85	21.46	21.85	5,949	21.520	-2.87%
2016-08-04	0	0.174	0.169	0.174	0.168	0.174	680,000	116,080	0.1707	22.23	21.59	22.23	21.46	22.23	5,323	21.808	2.35%
2016-08-03	0	0.170	0.170	0.173	0.169	0.175	1,020,000	173,340	0.1699	21.72	21.72	22.10	21.59	22.36	7,984	21.711	-3.95%
2016-08-01	0	0.177	0.177	0.178	0.170	0.180	370,000	64,330	0.1739	22.61	22.61	22.74	21.72	23.00	2,896	22.212	0.00%
2016-07-29	0	0.177	0.175	0.178	0.170	0.181	1,510,000	268,580	0.1779	22.61	22.36	22.74	21.72	23.12	11,820	22.723	1.14%
2016-07-28	0	0.175	0.170	0.175	0.170	0.175	200,000	34,270	0.1714	22.36	21.72	22.36	21.72	22.36	1,566	21.891	0.00%
2016-07-27	0	0.175	0.171	0.177	0.170	0.177	230,000	40,260	0.1750	22.36	21.85	22.61	21.72	22.61	1,800	22.362	0.00%
2016-07-26	0	0.175	0.170	0.174	0.170	0.175	150,000	25,830	0.1722	22.36	21.72	22.23	21.72	22.36	1,174	21.999	-0.57%
2016-07-25	0	0.176	0.172	0.176	0.172	0.179	530,000	91,810	0.1732	22.48	21.97	22.48	21.97	22.87	4,149	22.130	-1.68%
2016-07-22	0	0.179	0.171	0.179	0.179	0.179	50,000	8,950	0.1790	22.87	21.85	22.87	22.87	22.87	391	22.868	0.56%
2016-07-21	0	0.178	0.171	0.179	0.168	0.178	1,360,000	232,680	0.1711	22.74	21.85	22.87	21.46	22.74	10,646	21.857	2.30%
2016-07-20	0	0.174	0.171	0.176	0.171	0.176	750,000	129,610	0.1728	22.23	21.85	22.48	21.85	22.48	5,871	22.077	-0.57%
2016-07-19	0	0.175	0.171	0.177	0.170	0.175	320,000	54,820	0.1713	22.36	21.85	22.61	21.72	22.36	2,505	21.886	0.00%
2016-07-18	0	0.175	0.176	0.180	0.170	0.175	1,760,000	303,810	0.1726	22.36	22.48	23.00	21.72	22.36	13,777	22.053	-1.13%
2016-07-15	0	0.177	0.176	0.177	0.177	0.179	330,000	58,650	0.1777	22.61	22.48	22.61	22.61	22.87	2,583	22.705	1.14%
2016-07-14	0	0.175	0.176	0.180	0.171	0.175	390,000	67,110	0.1721	22.36	22.48	23.00	21.85	22.36	3,053	21.983	-0.57%
2016-07-13	0	0.176	0.175	0.181	0.175	0.181	650,000	115,420	0.1776	22.48	22.36	23.12	22.36	23.12	5,088	22.685	-2.22%
2016-07-12	0	0.180	0.180	0.188	0.171	0.180	730,000	131,130	0.1796	23.00	23.00	24.02	21.85	23.00	5,714	22.948	0.56%
2016-07-11	0	0.179	0.173	0.179	0.171	0.180	160,000	27,990	0.1749	22.87	22.10	22.87	21.85	23.00	1,252	22.349	-0.56%
2016-07-08	0	0.180	0.176	0.187	0.175	0.180	80,000	14,250	0.1781	23.00	22.48	23.89	22.36	23.00	626	22.756	-8.16%
2016-07-07	0	0.196	0.174	0.197	0.173	0.196	120,000	21,410	0.1784	25.04	22.23	25.17	22.10	25.04	939	22.793	8.29%
2016-07-06	0	0.181	0.181	0.183	0.178	0.188	1,050,000	188,100	0.1791	23.12	23.12	23.38	22.74	24.02	8,219	22.886	1.69%
2016-07-05	0	0.178	0.178	0.195	0.177	0.178	400,000	70,950	0.1774	22.74	22.74	24.91	22.61	22.74	3,131	22.660	0.00%
2016-07-04	0	0.178	0.178	0.180	0.178	0.178	660,000	117,480	0.1780	22.74	22.74	23.00	22.74	22.74	5,166	22.740	0.00%
2016-06-30	0	0.178	0.178	0.190	0.176	0.178	160,000	28,440	0.1778	22.74	22.74	24.27	22.48	22.74	1,252	22.708	-1.11%
2016-06-29	0	0.180	0.180	0.186	0.176	0.180	800,000	143,340	0.1792	23.00	23.00	23.76	22.48	23.00	6,262	22.890	2.27%
2016-06-28	0	0.176	0.173	0.178	0.170	0.178	410,000	72,000	0.1756	22.48	22.10	22.74	21.72	22.74	3,209	22.435	0.00%
2016-06-27	0	0.176	0.171	0.176	0.165	0.176	760,000	130,970	0.1723	22.48	21.85	22.48	21.08	22.48	5,949	22.016	0.00%
2016-06-24	0	0.176	0.175	0.176	0.176	0.188	1,640,000	294,790	0.1798	22.48	22.36	22.48	22.48	24.02	12,837	22.964	-4.86%
2016-06-23	0	0.185	0.186	0.192	0.182	0.192	160,000	29,320	0.1833	23.63	23.76	24.53	23.25	24.53	1,252	23.411	-3.65%
2016-06-22	0	0.192	0.192	0.199	0.186	0.205	2,050,000	402,330	0.1963	24.53	24.53	25.42	23.76	26.19	16,047	25.073	6.67%
2016-06-21	0	0.180	0.180	0.187	0.177	0.180	370,000	66,110	0.1787	23.00	23.00	23.89	22.61	23.00	2,896	22.826	2.27%
2016-06-20	0	0.176	0.176	0.180	0.175	0.176	130,000	22,870	0.1759	22.48	22.48	23.00	22.36	22.48	1,018	22.475	0.00%
2016-06-17	0	0.176	0.176	0.184	0.175	0.178	1,410,000	248,110	0.1760	22.48	22.48	23.51	22.36	22.74	11,037	22.480	-0.56%
2016-06-16	0	0.177	0.176	0.177	0.176	0.180	810,000	143,630	0.1773	22.61	22.48	22.61	22.48	23.00	6,340	22.653	-2.75%
2016-06-15	0	0.182	0.182	0.186	0.180	0.190	550,000	100,750	0.1832	23.25	23.25	23.76	23.00	24.27	4,305	23.402	0.00%
2016-06-14	0	0.182	0.178	0.182	0.177	0.189	1,060,000	193,420	0.1825	23.25	22.74	23.25	22.61	24.15	8,297	23.311	0.00%
2016-06-13	0	0.182	0.182	0.190	0.182	0.190	210,000	39,290	0.1871	23.25	23.25	24.27	23.25	24.27	1,644	23.902	-6.67%
2016-06-10	0	0.195	0.190	0.195	0.196	0.196	80,000	15,680	0.1960	24.91	24.27	24.91	25.04	25.04	626	25.040	3.72%
2016-06-08	0	0.188	0.188	0.198	0.186	0.190	730,000	138,660	0.1899	24.02	24.02	25.30	23.76	24.27	5,714	24.266	-2.08%
2016-06-07	0	0.192	0.192	0.197	0.192	0.194	800,000	154,270	0.1928	24.53	24.53	25.17	24.53	24.78	6,262	24.636	-2.04%
2016-06-06	0	0.196	0.195	0.196	0.195	0.200	900,000	177,730	0.1975	25.04	24.91	25.04	24.91	25.55	7,045	25.228	-2.00%
2016-06-03	0	0.200	0.199	0.205	0.197	0.200	230,000	45,810	0.1992	25.55	25.42	26.19	25.17	25.55	1,800	25.445	0.00%
2016-06-02	0	0.200	0.200	0.204	0.200	0.204	150,000	30,380	0.2025	25.55	25.55	26.06	25.55	26.06	1,174	25.874	-1.96%
2016-06-01	0	0.204	0.204	0.205	0.196	0.201	770,000	153,890	0.1999	26.06	26.06	26.19	25.04	25.68	6,027	25.532	0.00%
2016-05-31	0	0.204	0.202	0.204	0.194	0.208	450,000	91,640	0.2036	26.06	25.81	26.06	24.78	26.57	3,522	26.016	1.49%
2016-05-30	0	0.201	0.201	0.205	0.198	0.205	330,000	66,630	0.2019	25.68	25.68	26.19	25.30	26.19	2,583	25.795	-3.83%
2016-05-27	0	0.209	0.204	0.211	0.200	0.219	420,000	88,170	0.2099	26.70	26.06	26.96	25.55	27.98	3,288	26.819	6.09%
2016-05-26	0	0.197	0.197	0.214	0.197	0.198	170,000	33,540	0.1973	25.17	25.17	27.34	25.17	25.30	1,331	25.205	-0.51%
2016-05-25	0	0.198	0.198	0.203	0.190	0.203	1,270,000	251,270	0.1979	25.30	25.30	25.93	24.27	25.93	9,941	25.276	-1.49%
2016-05-24	0	0.201	0.200	0.201	0.200	0.205	190,000	38,400	0.2021	25.68	25.55	25.68	25.55	26.19	1,487	25.820	-1.95%
2016-05-23	0	0.205	0.205	0.207	0.196	0.208	760,000	155,320	0.2044	26.19	26.19	26.44	25.04	26.57	5,949	26.109	0.99%
2016-05-20	0	0.203	0.203	0.204	0.202	0.203	470,000	95,300	0.2028	25.93	25.93	26.06	25.81	25.93	3,679	25.904	0.00%
2016-05-19	0	0.203	0.203	0.204	0.201	0.210	970,000	200,260	0.2065	25.93	25.93	26.06	25.68	26.83	7,593	26.375	-2.40%
2016-05-18	0	0.208	0.208	0.210	0.202	0.208	860,000	176,390	0.2051	26.57	26.57	26.83	25.81	26.57	6,732	26.203	0.00%
2016-05-17	0	0.208	0.208	0.210	0.200	0.208	90,000	18,220	0.2024	26.57	26.57	26.83	25.55	26.57	704	25.863	-0.95%
2016-05-16	0	0.210	0.205	0.210	0.210	0.210	50,000	10,500	0.2100	26.83	26.19	26.83	26.83	26.83	391	26.828	0.48%
2016-05-13	0	0.209	0.209	0.215	0.209	0.215	1,110,000	238,020	0.2144	26.70	26.70	27.47	26.70	27.47	8,689	27.394	-0.48%
2016-05-12	0	0.210	0.201	0.210	0.201	0.215	1,460,000	304,790	0.2088	26.83	25.68	26.83	25.68	27.47	11,428	26.670	1.94%
2016-05-11	0	0.206	0.200	0.206	0.200	0.206	170,000	34,440	0.2026	26.32	25.55	26.32	25.55	26.32	1,331	25.881	-0.48%
2016-05-10	0	0.207	0.207	0.208	0.207	0.208	380,000	78,870	0.2076	26.44	26.44	26.57	26.44	26.57	2,974	26.516	-0.96%
2016-05-09	0	0.209	0.202	0.209	0.201	0.209	120,000	24,600	0.2050	26.70	25.81	26.70	25.68	26.70	939	26.189	-0.48%
2016-05-06	0	0.210	0.205	0.210	0.205	0.214	1,170,000	247,330	0.2114	26.83	26.19	26.83	26.19	27.34	9,158	27.006	-1.87%
2016-05-05	0	0.214	0.206	0.214	0.214	0.214	90,000	19,260	0.2140	27.34	26.32	27.34	27.34	27.34	704	27.339	-1.38%
2016-05-04	0	0.217	0.217	0.218	0.206	0.215	800,000	168,170	0.2102	27.72	27.72	27.85	26.32	27.47	6,262	26.855	3.33%
2016-05-03	0	0.210	0.210	0.219	0.200	0.210	450,000	93,870	0.2086	26.83	26.83	27.98	25.55	26.83	3,522	26.649	0.00%
2016-04-29	0	0.210	0.210	0.216	0.206	0.213	1,110,000	231,900	0.2089	26.83	26.83	27.59	26.32	27.21	8,689	26.690	-1.41%
2016-04-28	0	0.213	0.213	0.216	0.208	0.220	1,260,000	267,890	0.2126	27.21	27.21	27.59	26.57	28.11	9,863	27.162	0.47%
2016-04-27	0	0.212	0.213	0.218	0.203	0.218	2,240,000	468,780	0.2093	27.08	27.21	27.85	25.93	27.85	17,534	26.736	-2.75%
2016-04-26	0	0.218	0.217	0.220	0.217	0.222	690,000	150,940	0.2188	27.85	27.72	28.11	27.72	28.36	5,401	27.946	0.46%
2016-04-25	0	0.217	0.217	0.223	0.217	0.217	120,000	26,040	0.2170	27.72	27.72	28.49	27.72	27.72	939	27.722	0.00%
2016-04-22	0	0.217	0.217	0.222	0.216	0.223	1,990,000	432,970	0.2176	27.72	27.72	28.36	27.59	28.49	15,577	27.796	-3.56%
2016-04-21	0	0.225	0.224	0.228	0.216	0.225	410,000	91,100	0.2222	28.74	28.62	29.13	27.59	28.74	3,209	28.386	2.27%
2016-04-20	0	0.220	0.220	0.226	0.220	0.230	1,070,000	243,160	0.2273	28.11	28.11	28.87	28.11	29.38	8,376	29.032	0.00%
2016-04-19	0	0.220	0.220	0.221	0.213	0.230	2,070,000	459,540	0.2220	28.11	28.11	28.23	27.21	29.38	16,203	28.361	0.00%
2016-04-18	0	0.220	0.220	0.225	0.215	0.220	740,000	161,030	0.2176	28.11	28.11	28.74	27.47	28.11	5,792	27.800	-1.79%
2016-04-15	0	0.224	0.224	0.225	0.220	0.224	730,000	162,880	0.2231	28.62	28.62	28.74	28.11	28.62	5,714	28.505	1.82%
2016-04-14	0	0.220	0.220	0.224	0.218	0.224	920,000	201,950	0.2195	28.11	28.11	28.62	27.85	28.62	7,201	28.043	0.92%
2016-04-13	0	0.218	0.218	0.230	0.214	0.224	860,000	190,250	0.2212	27.85	27.85	29.38	27.34	28.62	6,732	28.262	0.00%
2016-04-12	0	0.218	0.211	0.219	0.218	0.224	180,000	39,630	0.2202	27.85	26.96	27.98	27.85	28.62	1,409	28.127	-4.39%
2016-04-11	0	0.228	0.219	0.228	0.209	0.230	3,180,000	712,670	0.2241	29.13	27.98	29.13	26.70	29.38	24,892	28.631	10.68%
2016-04-08	0	0.206	0.206	0.211	0.200	0.205	50,000	10,050	0.2010	26.32	26.32	26.96	25.55	26.19	391	25.678	-3.74%
2016-04-07	0	0.214	0.205	0.218	0.205	0.214	440,000	92,240	0.2096	27.34	26.19	27.85	26.19	27.34	3,444	26.782	2.39%
2016-04-06	0	0.209	0.205	0.210	0.205	0.210	2,240,000	468,950	0.2094	26.70	26.19	26.83	26.19	26.83	17,534	26.745	-0.48%
2016-04-05	0	0.210	0.210	0.214	0.210	0.218	390,000	82,480	0.2115	26.83	26.83	27.34	26.83	27.85	3,053	27.018	-3.67%
2016-04-01	0	0.218	0.218	0.237	0.200	0.216	860,000	177,870	0.2068	27.85	27.85	30.28	25.55	27.59	6,732	26.423	4.81%
2016-03-31	0	0.208	0.205	0.208	0.200	0.212	480,000	99,370	0.2070	26.57	26.19	26.57	25.55	27.08	3,757	26.448	-0.48%
2016-03-30	0	0.209	0.209	0.210	0.209	0.211	680,000	142,200	0.2091	26.70	26.70	26.83	26.70	26.96	5,323	26.715	0.00%
2016-03-29	0	0.209	0.209	0.215	0.208	0.211	590,000	123,680	0.2096	26.70	26.70	27.47	26.57	26.96	4,618	26.781	-0.95%
2016-03-24	0	0.211	0.211	0.215	0.211	0.220	720,000	153,510	0.2132	26.96	26.96	27.47	26.96	28.11	5,636	27.238	-1.86%
2016-03-23	0	0.215	0.215	0.220	0.206	0.219	930,000	197,410	0.2123	27.47	27.47	28.11	26.32	27.98	7,280	27.118	-4.44%
2016-03-22	0	0.225	0.213	0.225	0.226	0.226	400,000	90,400	0.2260	28.74	27.21	28.74	28.87	28.87	3,131	28.872	-0.44%
2016-03-21	0	0.226	0.212	0.226	0.220	0.226	740,000	165,130	0.2231	28.87	27.08	28.87	28.11	28.87	5,792	28.508	0.44%
2016-03-18	0	0.225	0.222	0.228	0.218	0.225	1,390,000	309,470	0.2226	28.74	28.36	29.13	27.85	28.74	10,880	28.443	1.35%
2016-03-17	0	0.222	0.222	0.230	0.213	0.222	290,000	63,410	0.2187	28.36	28.36	29.38	27.21	28.36	2,270	27.934	-0.89%
2016-03-16	0	0.224	0.221	0.224	0.210	0.230	2,300,000	517,840	0.2251	28.62	28.23	28.62	26.83	29.38	18,003	28.763	4.19%
2016-03-15	0	0.215	0.215	0.219	0.210	0.219	300,000	64,270	0.2142	27.47	27.47	27.98	26.83	27.98	2,348	27.369	-1.83%
2016-03-14	0	0.219	0.218	0.225	0.218	0.220	1,200,000	263,460	0.2196	27.98	27.85	28.74	27.85	28.11	9,393	28.048	-0.45%
2016-03-11	0	0.220	0.215	0.220	0.220	0.222	120,000	26,500	0.2208	28.11	27.47	28.11	28.11	28.36	939	28.212	0.46%
2016-03-10	0	0.219	0.211	0.219	0.217	0.224	630,000	138,340	0.2196	27.98	26.96	27.98	27.72	28.62	4,931	28.053	-0.90%
2016-03-09	0	0.221	0.220	0.224	0.219	0.221	190,000	42,030	0.2212	28.23	28.11	28.62	27.98	28.23	1,487	28.260	0.00%
2016-03-08	0	0.221	0.220	0.240	0.220	0.226	740,000	163,620	0.2211	28.23	28.11	30.66	28.11	28.87	5,792	28.247	-1.34%
2016-03-07	0	0.224	0.224	0.233	0.223	0.241	1,200,000	278,520	0.2321	28.62	28.62	29.77	28.49	30.79	9,393	29.652	-6.67%
2016-03-04	0	0.240	0.232	0.241	0.235	0.250	2,660,000	655,330	0.2464	30.66	29.64	30.79	30.02	31.94	20,821	31.474	0.84%
2016-03-03	0	0.238	0.238	0.244	0.235	0.260	840,000	199,540	0.2375	30.41	30.41	31.17	30.02	33.22	6,575	30.347	-2.06%
2016-03-02	0	0.243	0.228	0.243	0.228	0.245	2,780,000	655,470	0.2358	31.04	29.13	31.04	29.13	31.30	21,761	30.122	8.00%
2016-03-01	0	0.225	0.222	0.240	0.217	0.235	480,000	107,900	0.2248	28.74	28.36	30.66	27.72	30.02	3,757	28.718	2.27%
2016-02-29	0	0.220	0.216	0.237	0.220	0.223	380,000	84,000	0.2211	28.11	27.59	30.28	28.11	28.49	2,974	28.240	-7.17%
2016-02-26	0	0.237	0.225	0.237	0.225	0.239	280,000	65,020	0.2322	30.28	28.74	30.28	28.74	30.53	2,192	29.666	5.80%
2016-02-25	0	0.224	0.224	0.229	0.220	0.245	720,000	163,030	0.2264	28.62	28.62	29.26	28.11	31.30	5,636	28.927	0.90%
2016-02-24	0	0.222	0.222	0.235	0.222	0.240	2,010,000	466,730	0.2322	28.36	28.36	30.02	28.36	30.66	15,733	29.665	-11.20%
2016-02-23	0	0.250	0.247	0.250	0.240	0.260	1,320,000	327,850	0.2484	31.94	31.56	31.94	30.66	33.22	10,332	31.730	-3.85%
2016-02-22	0	0.260	0.250	0.260	0.235	0.260	2,940,000	750,040	0.2551	33.22	31.94	33.22	30.02	33.22	23,013	32.592	4.00%
2016-02-19	0	0.250	0.250	0.255	0.205	0.260	7,650,000	1,828,570	0.2390	31.94	31.94	32.58	26.19	33.22	59,881	30.537	16.28%
2016-02-18	0	0.215	0.211	0.215	0.180	0.230	10,290,000	2,198,680	0.2137	27.47	26.96	27.47	23.00	29.38	80,546	27.297	21.47%
2016-02-17	0	0.177	0.170	0.177	0.176	0.177	490,000	86,540	0.1766	22.61	21.72	22.61	22.48	22.61	3,836	22.563	1.72%
2016-02-16	0	0.174	0.174	0.179	0.170	0.180	1,120,000	194,500	0.1737	22.23	22.23	22.87	21.72	23.00	8,767	22.186	4.82%
2016-02-15	0	0.166	0.166	0.170	0.166	0.170	1,340,000	224,580	0.1676	21.21	21.21	21.72	21.21	21.72	10,489	21.411	0.61%
2016-02-12	0	0.165	0.162	0.172	0.165	0.173	440,000	74,280	0.1688	21.08	20.70	21.97	21.08	22.10	3,444	21.567	-4.62%
2016-02-11	0	0.173	0.162	0.173	0.160	0.173	800,000	133,170	0.1665	22.10	20.70	22.10	20.44	22.10	6,262	21.266	-1.70%
2016-02-05	0	0.176	0.175	0.176	0.172	0.180	1,950,000	344,560	0.1767	22.48	22.36	22.48	21.97	23.00	15,264	22.574	-2.22%
2016-02-04	0	0.180	0.178	0.180	0.170	0.184	1,200,000	217,060	0.1809	23.00	22.74	23.00	21.72	23.51	9,393	23.108	3.45%
2016-02-03	0	0.174	0.174	0.178	0.171	0.185	1,210,000	215,100	0.1778	22.23	22.23	22.74	21.85	23.63	9,471	22.711	-5.95%
2016-02-02	0	0.185	0.182	0.185	0.185	0.187	310,000	57,430	0.1853	23.63	23.25	23.63	23.63	23.89	2,427	23.667	-1.07%
2016-02-01	0	0.187	0.182	0.187	0.180	0.187	620,000	113,270	0.1827	23.89	23.25	23.89	23.00	23.89	4,853	23.340	-0.53%
2016-01-29	0	0.188	0.188	0.195	0.175	0.199	1,250,000	233,310	0.1866	24.02	24.02	24.91	22.36	25.42	9,784	23.845	-3.59%
2016-01-28	0	0.195	0.195	0.198	0.195	0.195	100,000	19,450	0.1945	24.91	24.91	25.30	24.91	24.91	783	24.848	0.00%
2016-01-27	0	0.195	0.192	0.199	0.192	0.205	460,000	90,440	0.1966	24.91	24.53	25.42	24.53	26.19	3,601	25.117	1.04%
2016-01-26	0	0.193	0.185	0.193	0.180	0.194	140,000	26,540	0.1896	24.66	23.63	24.66	23.00	24.78	1,096	24.218	-5.39%
2016-01-25	0	0.204	0.193	0.204	0.192	0.209	350,000	69,520	0.1986	26.06	24.66	26.06	24.53	26.70	2,740	25.375	6.25%
2016-01-22	0	0.192	0.193	0.195	0.172	0.200	2,410,000	456,900	0.1896	24.53	24.66	24.91	21.97	25.55	18,864	24.220	0.00%
2016-01-21	0	0.192	0.192	0.199	0.190	0.206	1,460,000	286,540	0.1963	24.53	24.53	25.42	24.27	26.32	11,428	25.073	-6.80%
2016-01-20	0	0.206	0.206	0.210	0.200	0.210	1,480,000	301,580	0.2038	26.32	26.32	26.83	25.55	26.83	11,585	26.032	-3.74%
2016-01-19	0	0.214	0.214	0.219	0.204	0.219	1,360,000	287,660	0.2115	27.34	27.34	27.98	26.06	27.98	10,646	27.022	5.42%
2016-01-18	0	0.203	0.203	0.206	0.200	0.210	1,060,000	213,180	0.2011	25.93	25.93	26.32	25.55	26.83	8,297	25.693	-3.33%
2016-01-15	0	0.210	0.210	0.212	0.210	0.225	2,180,000	473,430	0.2172	26.83	26.83	27.08	26.83	28.74	17,064	27.744	-3.67%
2016-01-14	0	0.218	0.217	0.225	0.215	0.230	1,980,000	442,650	0.2236	27.85	27.72	28.74	27.47	29.38	15,499	28.561	-8.79%
2016-01-13	0	0.239	0.235	0.239	0.235	0.245	725,000	173,515	0.2393	30.53	30.02	30.53	30.02	31.30	5,675	30.575	1.70%
2016-01-12	0	0.235	0.235	0.240	0.235	0.240	460,000	108,620	0.2361	30.02	30.02	30.66	30.02	30.66	3,601	30.166	0.00%
2016-01-11	0	0.235	0.231	0.242	0.235	0.245	730,000	173,470	0.2376	30.02	29.51	30.92	30.02	31.30	5,714	30.358	-4.08%
2016-01-08	0	0.245	0.245	0.250	0.240	0.250	2,170,000	531,130	0.2448	31.30	31.30	31.94	30.66	31.94	16,986	31.269	1.66%
2016-01-07	0	0.241	0.241	0.245	0.240	0.260	1,600,000	394,700	0.2467	30.79	30.79	31.30	30.66	33.22	12,524	31.515	-7.31%
2016-01-06	0	0.260	0.260	0.265	0.255	0.270	1,630,000	427,450	0.2622	33.22	33.22	33.85	32.58	34.49	12,759	33.502	4.00%
2016-01-05	0	0.250	0.250	0.255	0.250	0.260	2,320,000	591,350	0.2549	31.94	31.94	32.58	31.94	33.22	18,160	32.563	0.00%
2016-01-04	0	0.250	0.250	0.260	0.249	0.265	4,610,000	1,174,880	0.2549	31.94	31.94	33.22	31.81	33.85	36,085	32.559	-5.66%
2015-12-31	0	0.265	0.265	0.270	0.265	0.270	340,000	90,600	0.2665	33.85	33.85	34.49	33.85	34.49	2,661	34.042	0.00%
2015-12-30	0	0.265	0.265	0.270	0.265	0.275	1,710,000	459,950	0.2690	33.85	33.85	34.49	33.85	35.13	13,385	34.363	-3.64%
2015-12-29	0	0.275	0.275	0.280	0.270	0.280	1,040,000	284,900	0.2739	35.13	35.13	35.77	34.49	35.77	8,141	34.997	1.85%
2015-12-28	0	0.270	0.265	0.270	0.270	0.280	1,170,000	322,400	0.2756	34.49	33.85	34.49	34.49	35.77	9,158	35.203	-3.57%
2015-12-24	0	0.280	0.280	0.290	0.280	0.290	350,000	98,550	0.2816	35.77	35.77	37.05	35.77	37.05	2,740	35.972	-1.75%
2015-12-23	0	0.285	0.280	0.290	0.280	0.290	610,000	174,950	0.2868	36.41	35.77	37.05	35.77	37.05	4,775	36.640	0.00%
2015-12-22	0	0.285	0.280	0.285	0.280	0.290	1,380,000	390,750	0.2832	36.41	35.77	36.41	35.77	37.05	10,802	36.174	1.79%
2015-12-21	0	0.280	0.280	0.285	0.280	0.290	580,000	164,400	0.2834	35.77	35.77	36.41	35.77	37.05	4,540	36.211	0.00%
2015-12-18	0	0.280	0.280	0.290	0.280	0.295	2,310,000	661,200	0.2862	35.77	35.77	37.05	35.77	37.69	18,082	36.567	-5.08%
2015-12-17	0	0.295	0.290	0.295	0.280	0.310	3,560,000	1,048,350	0.2945	37.69	37.05	37.69	35.77	39.60	27,866	37.621	7.27%
2015-12-16	0	0.275	0.275	0.280	0.260	0.285	1,770,000	492,350	0.2782	35.13	35.13	35.77	33.22	36.41	13,855	35.536	-3.51%
2015-12-15	0	0.285	0.275	0.285	0.265	0.285	1,310,000	356,950	0.2725	36.41	35.13	36.41	33.85	36.41	10,254	34.810	7.55%
2015-12-14	0	0.265	0.265	0.270	0.265	0.275	3,670,000	981,300	0.2674	33.85	33.85	34.49	33.85	35.13	28,727	34.159	-3.64%
2015-12-11	0	0.275	0.270	0.275	0.265	0.300	9,320,000	2,579,400	0.2768	35.13	34.49	35.13	33.85	38.33	72,953	35.357	-6.78%
2015-12-10	0	0.295	0.290	0.305	0.295	0.310	1,640,000	493,550	0.3009	37.69	37.05	38.96	37.69	39.60	12,837	38.447	-3.28%
2015-12-09	0	0.305	0.305	0.310	0.300	0.310	1,410,000	433,200	0.3072	38.96	38.96	39.60	38.33	39.60	11,037	39.250	-3.17%
2015-12-08	0	0.315	0.310	0.315	0.305	0.315	1,240,000	383,050	0.3089	40.24	39.60	40.24	38.96	40.24	9,706	39.464	0.00%
2015-12-07	0	0.315	0.305	0.320	0.310	0.315	810,000	252,550	0.3118	40.24	38.96	40.88	39.60	40.24	6,340	39.832	0.00%
2015-12-04	0	0.315	0.310	0.325	0.315	0.315	120,000	37,800	0.3150	40.24	39.60	41.52	40.24	40.24	939	40.242	0.00%
2015-12-03	0	0.315	0.315	0.320	0.315	0.320	310,000	98,500	0.3177	40.24	40.24	40.88	40.24	40.88	2,427	40.593	0.00%
2015-12-02	0	0.315	0.315	0.325	0.315	0.325	2,320,000	736,600	0.3175	40.24	40.24	41.52	40.24	41.52	18,160	40.562	1.61%
2015-12-01	0	0.310	0.310	0.315	0.310	0.320	1,200,000	374,700	0.3123	39.60	39.60	40.24	39.60	40.88	9,393	39.891	0.00%
2015-11-30	0	0.310	0.310	0.315	0.310	0.340	2,580,000	818,200	0.3171	39.60	39.60	40.24	39.60	43.44	20,195	40.515	-4.62%
2015-11-27	0	0.325	0.320	0.325	0.320	0.345	1,640,000	531,900	0.3243	41.52	40.88	41.52	40.88	44.07	12,837	41.434	-1.52%
2015-11-26	0	0.330	0.330	0.335	0.330	0.330	620,000	204,600	0.3300	42.16	42.16	42.80	42.16	42.16	4,853	42.159	0.00%
2015-11-25	0	0.330	0.330	0.340	0.330	0.340	330,000	110,900	0.3361	42.16	42.16	43.44	42.16	43.44	2,583	42.933	-2.94%
2015-11-24	0	0.340	0.335	0.340	0.335	0.340	1,350,000	455,400	0.3373	43.44	42.80	43.44	42.80	43.44	10,567	43.095	0.00%
2015-11-23	0	0.340	0.340	0.345	0.340	0.345	1,210,000	412,850	0.3412	43.44	43.44	44.07	43.44	44.07	9,471	43.589	0.00%
2015-11-20	0	0.340	0.340	0.345	0.330	0.345	660,000	223,300	0.3383	43.44	43.44	44.07	42.16	44.07	5,166	43.223	3.03%
2015-11-19	0	0.330	0.330	0.340	0.330	0.340	880,000	293,200	0.3332	42.16	42.16	43.44	42.16	43.44	6,888	42.565	-2.94%
2015-11-18	0	0.340	0.335	0.340	0.325	0.345	1,250,000	416,900	0.3335	43.44	42.80	43.44	41.52	44.07	9,784	42.608	1.49%
2015-11-17	0	0.335	0.335	0.340	0.330	0.360	630,000	218,300	0.3465	42.80	42.80	43.44	42.16	45.99	4,931	44.268	1.52%
2015-11-16	0	0.330	0.320	0.335	0.310	0.340	870,000	286,450	0.3293	42.16	40.88	42.80	39.60	43.44	6,810	42.063	-2.94%
2015-11-13	0	0.340	0.340	0.345	0.335	0.345	960,000	325,000	0.3385	43.44	43.44	44.07	42.80	44.07	7,514	43.250	-1.45%
2015-11-12	0	0.345	0.345	0.350	0.340	0.355	1,370,000	473,150	0.3454	44.07	44.07	44.71	43.44	45.35	10,724	44.122	-1.43%
2015-11-11	0	0.350	0.345	0.360	0.350	0.365	690,000	244,650	0.3546	44.71	44.07	45.99	44.71	46.63	5,401	45.297	-4.11%
2015-11-10	0	0.365	0.350	0.365	0.340	0.365	2,460,000	866,650	0.3523	46.63	44.71	46.63	43.44	46.63	19,256	45.007	4.29%
2015-11-09	0	0.350	0.345	0.350	0.350	0.360	1,300,000	458,300	0.3525	44.71	44.07	44.71	44.71	45.99	10,176	45.038	0.00%
2015-11-06	0	0.350	0.345	0.355	0.345	0.350	1,280,000	447,700	0.3498	44.71	44.07	45.35	44.07	44.71	10,019	44.684	0.00%
2015-11-05	0	0.350	0.350	0.355	0.345	0.355	880,000	309,300	0.3515	44.71	44.71	45.35	44.07	45.35	6,888	44.902	-1.41%
2015-11-04	0	0.355	0.355	0.360	0.345	0.355	2,480,000	866,700	0.3495	45.35	45.35	45.99	44.07	45.35	19,412	44.647	-1.39%
2015-11-03	0	0.360	0.350	0.360	0.350	0.370	1,660,000	589,700	0.3552	45.99	44.71	45.99	44.71	47.27	12,994	45.383	-2.70%
2015-11-02	0	0.370	0.370	0.375	0.365	0.385	3,770,000	1,412,550	0.3747	47.27	47.27	47.91	46.63	49.19	29,510	47.867	1.37%
2015-10-30	0	0.365	0.365	0.370	0.365	0.370	880,000	321,400	0.3652	46.63	46.63	47.27	46.63	47.27	6,888	46.659	-1.35%
2015-10-29	0	0.370	0.360	0.375	0.360	0.370	730,000	267,400	0.3663	47.27	45.99	47.91	45.99	47.27	5,714	46.796	1.37%
2015-10-28	0	0.365	0.365	0.375	0.360	0.370	850,000	308,250	0.3626	46.63	46.63	47.91	45.99	47.27	6,653	46.329	-1.35%
2015-10-27	0	0.370	0.370	0.375	0.365	0.380	950,000	352,000	0.3705	47.27	47.27	47.91	46.63	48.55	7,436	47.336	0.00%
2015-10-26	0	0.370	0.370	0.375	0.370	0.385	3,940,000	1,484,750	0.3768	47.27	47.27	47.91	47.27	49.19	30,841	48.143	0.00%
2015-10-23	0	0.370	0.370	0.375	0.370	0.400	7,600,000	2,879,000	0.3788	47.27	47.27	47.91	47.27	51.10	59,490	48.395	-3.90%
2015-10-22	0	0.385	0.385	0.390	0.335	0.430	38,470,000	15,036,850	0.3909	49.19	49.19	49.82	42.80	54.93	301,127	49.935	10.00%
2015-10-20	0	0.350	0.350	0.355	0.345	0.360	1,860,000	650,700	0.3498	44.71	44.71	45.35	44.07	45.99	14,559	44.693	-1.41%
2015-10-19	0	0.355	0.350	0.360	0.345	0.370	5,030,000	1,791,200	0.3561	45.35	44.71	45.99	44.07	47.27	39,373	45.493	-4.05%
2015-10-16	0	0.370	0.365	0.370	0.365	0.380	2,850,000	1,065,250	0.3738	47.27	46.63	47.27	46.63	48.55	22,309	47.751	-1.33%
2015-10-15	0	0.375	0.370	0.375	0.365	0.375	2,110,000	783,500	0.3713	47.91	47.27	47.91	46.63	47.91	16,516	47.438	2.74%
2015-10-14	0	0.365	0.365	0.370	0.360	0.375	1,500,000	552,400	0.3683	46.63	46.63	47.27	45.99	47.91	11,741	47.047	1.39%
2015-10-13	0	0.360	0.360	0.375	0.360	0.375	1,220,000	449,500	0.3684	45.99	45.99	47.91	45.99	47.91	9,550	47.070	-2.70%
2015-10-12	0	0.370	0.370	0.375	0.360	0.385	5,280,000	1,969,300	0.3730	47.27	47.27	47.91	45.99	49.19	41,330	47.649	0.00%
2015-10-09	0	0.370	0.370	0.375	0.370	0.385	3,440,000	1,303,700	0.3790	47.27	47.27	47.91	47.27	49.19	26,927	48.416	-1.33%
2015-10-08	0	0.375	0.375	0.380	0.370	0.385	3,350,000	1,255,650	0.3748	47.91	47.91	48.55	47.27	49.19	26,222	47.885	2.74%
2015-10-07	0	0.365	0.365	0.370	0.360	0.370	1,090,000	400,150	0.3671	46.63	46.63	47.27	45.99	47.27	8,532	46.900	1.39%
2015-10-06	0	0.360	0.360	0.365	0.360	0.375	1,060,000	384,600	0.3628	45.99	45.99	46.63	45.99	47.91	8,297	46.353	-2.70%
2015-10-05	0	0.370	0.365	0.370	0.350	0.375	1,740,000	633,250	0.3639	47.27	46.63	47.27	44.71	47.91	13,620	46.494	1.37%
2015-10-02	0	0.365	0.360	0.365	0.360	0.375	4,240,000	1,551,000	0.3658	46.63	45.99	46.63	45.99	47.91	33,189	46.732	4.29%
2015-09-30	0	0.350	0.350	0.355	0.340	0.360	4,270,000	1,499,850	0.3513	44.71	44.71	45.35	43.44	45.99	33,424	44.874	0.00%
2015-09-29	0	0.350	0.350	0.355	0.345	0.375	4,240,000	1,497,600	0.3532	44.71	44.71	45.35	44.07	47.91	33,189	45.123	-5.41%
2015-09-25	0	0.370	0.370	0.375	0.370	0.395	4,410,000	1,665,200	0.3776	47.27	47.27	47.91	47.27	50.46	34,520	48.239	-6.33%
2015-09-24	0	0.395	0.390	0.395	0.370	0.400	6,800,000	2,617,700	0.3850	50.46	49.82	50.46	47.27	51.10	53,228	49.179	1.28%
2015-09-23	0	0.390	0.385	0.390	0.365	0.410	12,910,000	5,030,250	0.3896	49.82	49.19	49.82	46.63	52.38	101,054	49.778	1.30%
2015-09-22	0	0.385	0.385	0.390	0.360	0.445	36,190,000	14,768,650	0.4081	49.19	49.19	49.82	45.99	56.85	283,280	52.134	11.59%
2015-09-21	0	0.345	0.340	0.345	0.330	0.345	1,590,000	535,800	0.3370	44.07	43.44	44.07	42.16	44.07	12,446	43.050	1.47%
2015-09-18	0	0.340	0.340	0.345	0.315	0.345	6,410,000	2,135,400	0.3331	43.44	43.44	44.07	40.24	44.07	50,175	42.559	7.94%
2015-09-17	0	0.315	0.315	0.320	0.315	0.325	1,490,000	472,550	0.3171	40.24	40.24	40.88	40.24	41.52	11,663	40.517	-1.56%
2015-09-16	0	0.320	0.315	0.325	0.315	0.325	1,160,000	370,600	0.3195	40.88	40.24	41.52	40.24	41.52	9,080	40.815	4.92%
2015-09-15	0	0.305	0.305	0.315	0.305	0.335	3,940,000	1,259,350	0.3196	38.96	38.96	40.24	38.96	42.80	30,841	40.834	-6.15%
2015-09-14	0	0.325	0.325	0.330	0.325	0.335	490,000	161,700	0.3300	41.52	41.52	42.16	41.52	42.80	3,836	42.159	0.00%
2015-09-11	0	0.325	0.325	0.335	0.320	0.345	3,550,000	1,197,500	0.3373	41.52	41.52	42.80	40.88	44.07	27,788	43.094	1.56%
2015-09-10	0	0.320	0.320	0.325	0.320	0.330	2,310,000	745,250	0.3226	40.88	40.88	41.52	40.88	42.16	18,082	41.216	-3.67%
2015-09-09	0	0.340	0.335	0.340	0.335	0.355	3,400,000	1,168,950	0.3438	42.44	41.82	42.44	41.82	44.31	27,239	42.915	3.03%
2015-09-08	0	0.330	0.330	0.340	0.315	0.350	3,130,000	1,048,050	0.3348	41.19	41.19	42.44	39.32	43.69	25,076	41.796	-1.49%
2015-09-07	0	0.335	0.325	0.335	0.305	0.335	5,980,000	1,935,950	0.3237	41.82	40.57	41.82	38.07	41.82	47,908	40.410	6.35%
2015-09-04	0	0.315	0.310	0.315	0.305	0.330	2,040,000	635,850	0.3117	39.32	38.69	39.32	38.07	41.19	16,343	38.906	5.00%
2015-09-02	0	0.300	0.300	0.310	0.300	0.310	3,780,000	1,157,900	0.3063	37.45	37.45	38.69	37.45	38.69	30,283	38.236	-3.23%
2015-09-01	0	0.310	0.310	0.315	0.310	0.325	595,000	188,850	0.3174	38.69	38.69	39.32	38.69	40.57	4,767	39.618	-1.59%
2015-08-31	0	0.315	0.315	0.325	0.310	0.350	5,960,000	1,925,350	0.3230	39.32	39.32	40.57	38.69	43.69	47,748	40.323	-10.00%
2015-08-28	0	0.350	0.350	0.355	0.350	0.380	3,490,000	1,234,450	0.3537	43.69	43.69	44.31	43.69	47.43	27,960	44.151	-2.78%
2015-08-27	0	0.360	0.355	0.365	0.330	0.370	8,510,000	2,976,250	0.3497	44.94	44.31	45.56	41.19	46.18	68,177	43.655	10.77%
2015-08-26	0	0.325	0.320	0.325	0.315	0.335	2,540,000	818,750	0.3223	40.57	39.94	40.57	39.32	41.82	20,349	40.236	3.17%
2015-08-25	0	0.315	0.310	0.320	0.295	0.370	6,360,000	2,073,900	0.3261	39.32	38.69	39.94	36.82	46.18	50,952	40.703	1.61%
2015-08-24	0	0.310	0.300	0.310	0.290	0.310	7,950,000	2,395,250	0.3013	38.69	37.45	38.69	36.20	38.69	63,690	37.608	-6.06%
2015-08-21	0	0.330	0.330	0.335	0.320	0.340	8,640,000	2,827,300	0.3272	41.19	41.19	41.82	39.94	42.44	69,218	40.846	-5.71%
2015-08-20	0	0.350	0.350	0.355	0.345	0.390	10,240,000	3,657,350	0.3572	43.69	43.69	44.31	43.06	48.68	82,036	44.582	-9.09%
2015-08-19	0	0.385	0.385	0.395	0.370	0.400	3,680,000	1,415,250	0.3846	48.06	48.06	49.30	46.18	49.93	29,482	48.004	-1.28%
2015-08-18	0	0.390	0.390	0.395	0.390	0.415	5,760,000	2,304,950	0.4002	48.68	48.68	49.30	48.68	51.80	46,146	49.950	-6.02%
2015-08-17	0	0.415	0.415	0.420	0.410	0.425	2,380,000	992,400	0.4170	51.80	51.80	52.43	51.18	53.05	19,067	52.048	0.00%
2015-08-14	0	0.415	0.415	0.420	0.410	0.435	5,580,000	2,321,800	0.4161	51.80	51.80	52.43	51.18	54.30	44,703	51.938	-4.60%
2015-08-13	0	0.435	0.430	0.435	0.425	0.445	4,040,000	1,749,150	0.4330	54.30	53.67	54.30	53.05	55.55	32,366	54.043	-1.14%
2015-08-12	0	0.440	0.435	0.440	0.435	0.465	3,220,000	1,425,150	0.4426	54.92	54.30	54.92	54.30	58.04	25,797	55.246	-4.35%
2015-08-11	0	0.460	0.460	0.465	0.455	0.480	4,500,000	2,083,950	0.4631	57.42	57.42	58.04	56.79	59.91	36,051	57.805	1.10%
2015-08-10	0	0.455	0.450	0.460	0.445	0.475	6,380,000	2,912,150	0.4564	56.79	56.17	57.42	55.55	59.29	51,113	56.975	-1.09%
2015-08-07	0	0.460	0.460	0.480	0.460	0.490	3,050,000	1,452,150	0.4761	57.42	57.42	59.91	57.42	61.16	24,435	59.430	-4.17%
2015-08-06	0	0.480	0.475	0.480	0.470	0.500	1,540,000	744,300	0.4833	59.91	59.29	59.91	58.67	62.41	12,338	60.328	-2.04%
2015-08-05	0	0.490	0.485	0.490	0.480	0.500	2,610,000	1,274,000	0.4881	61.16	60.54	61.16	59.91	62.41	20,910	60.929	-1.01%
2015-08-04	0	0.495	0.495	0.510	0.480	0.520	4,302,000	2,141,620	0.4978	61.79	61.79	63.66	59.91	64.91	34,465	62.139	4.21%
2015-08-03	0	0.475	0.475	0.480	0.470	0.510	3,660,000	1,757,350	0.4802	59.29	59.29	59.91	58.67	63.66	29,322	59.934	-5.00%
2015-07-31	0	0.500	0.500	0.510	0.500	0.510	1,140,000	574,000	0.5035	62.41	62.41	63.66	62.41	63.66	9,133	62.849	-1.96%
2015-07-30	0	0.510	0.510	0.520	0.500	0.520	2,590,000	1,320,100	0.5097	63.66	63.66	64.91	62.41	64.91	20,749	63.621	0.00%
2015-07-29	0	0.510	0.500	0.510	0.500	0.540	3,650,000	1,877,000	0.5142	63.66	62.41	63.66	62.41	67.40	29,242	64.190	-1.92%
2015-07-28	0	0.520	0.500	0.520	0.460	0.540	6,660,000	3,388,350	0.5088	64.91	62.41	64.91	57.42	67.40	53,356	63.505	0.00%
2015-07-27	0	0.520	0.510	0.520	0.495	0.590	16,980,000	8,875,200	0.5227	64.91	63.66	64.91	61.79	73.65	136,033	65.243	-11.86%
2015-07-24	0	0.590	0.580	0.590	0.560	0.590	8,670,000	4,947,400	0.5706	73.65	72.40	73.65	69.90	73.65	69,459	71.228	0.00%
2015-07-23	0	0.590	0.590	0.600	0.570	0.600	2,660,000	1,565,300	0.5885	73.65	73.65	74.89	71.15	74.89	21,310	73.453	0.00%
2015-07-22	0	0.590	0.580	0.590	0.570	0.600	5,530,000	3,243,400	0.5865	73.65	72.40	73.65	71.15	74.89	44,303	73.210	-3.28%
2015-07-21	0	0.610	0.600	0.610	0.590	0.620	3,940,000	2,368,500	0.6011	76.14	74.89	76.14	73.65	77.39	31,565	75.036	1.67%
2015-07-20	0	0.600	0.600	0.610	0.590	0.630	6,410,000	3,883,300	0.6058	74.89	74.89	76.14	73.65	78.64	51,353	75.620	-1.64%
2015-07-17	0	0.610	0.600	0.610	0.590	0.620	5,820,000	3,522,700	0.6053	76.14	74.89	76.14	73.65	77.39	46,626	75.552	3.39%
2015-07-16	0	0.590	0.580	0.590	0.550	0.640	8,020,000	4,772,700	0.5951	73.65	72.40	73.65	68.65	79.89	64,251	74.282	0.00%
2015-07-15	0	0.590	0.580	0.590	0.580	0.650	11,645,000	7,045,000	0.6050	73.65	72.40	73.65	72.40	81.13	93,292	75.515	-9.23%
2015-07-14	0	0.650	0.640	0.650	0.630	0.690	19,947,800	13,093,384	0.6564	81.13	79.89	81.13	78.64	86.13	159,809	81.931	3.17%
2015-07-13	0	0.630	0.620	0.630	0.530	0.650	25,448,000	15,298,450	0.6012	78.64	77.39	78.64	66.16	81.13	203,874	75.039	14.55%
2015-07-10	0	0.550	0.550	0.560	0.500	0.620	30,420,000	17,199,500	0.5654	68.65	68.65	69.90	62.41	77.39	243,706	70.575	14.58%
2015-07-09	0	0.480	0.480	0.485	0.350	0.485	26,870,000	12,107,450	0.4506	59.91	59.91	60.54	43.69	60.54	215,266	56.244	28.00%
2015-07-08	0	0.375	0.370	0.375	0.370	0.450	23,560,000	9,437,150	0.4006	46.81	46.18	46.81	46.18	56.17	188,748	49.999	-27.88%
2015-07-07	0	0.520	0.500	0.520	0.490	0.570	11,892,000	6,159,340	0.5179	64.91	62.41	64.91	61.16	71.15	95,271	64.651	-8.77%
2015-07-06	0	0.570	0.570	0.580	0.480	0.690	27,630,000	15,517,950	0.5616	71.15	71.15	72.40	59.91	86.13	221,354	70.105	-13.64%
2015-07-03	0	0.660	0.660	0.670	0.640	0.720	17,950,000	11,943,900	0.6654	82.38	82.38	83.63	79.89	89.87	143,804	83.057	-7.04%
2015-07-02	0	0.710	0.700	0.710	0.700	0.780	8,960,000	6,479,700	0.7232	88.62	87.38	88.62	87.38	97.36	71,782	90.269	-6.58%
2015-06-30	0	0.760	0.750	0.760	0.700	0.760	11,320,000	8,367,000	0.7391	94.87	93.62	94.87	87.38	94.87	90,689	92.261	4.11%
2015-06-29	0	0.730	0.720	0.730	0.690	0.790	19,290,000	13,992,800	0.7254	91.12	89.87	91.12	86.13	98.61	154,539	90.545	-5.19%
2015-06-26	0	0.770	0.770	0.780	0.750	0.820	22,180,000	17,203,500	0.7756	96.11	96.11	97.36	93.62	102.4	177,692	96.816	-7.23%
2015-06-25	0	0.830	0.830	0.840	0.810	0.920	83,452,200	72,510,580	0.8689	103.6	103.6	104.9	101.1	114.8	668,567	108.46	-2.35%
2015-06-24	0	0.850	0.840	0.850	0.650	0.860	98,900,000	77,128,100	0.7799	106.1	104.9	106.1	81.13	107.3	792,325	97.344	23.19%
2015-06-23	0	0.690	0.680	0.690	0.660	0.730	43,765,000	29,418,100	0.6722	86.13	84.88	86.13	82.38	91.12	350,618	83.904	-4.17%
2015-06-22	0	0.720	0.710	0.730	0.710	0.760	26,540,000	19,249,000	0.7253	89.87	88.62	91.12	88.62	94.87	212,622	90.532	-5.26%
2015-06-19	0	0.760	0.750	0.760	0.740	0.840	26,316,000	20,669,940	0.7855	94.87	93.62	94.87	92.37	104.9	210,827	98.042	-6.17%
2015-06-18	0	0.810	0.810	0.820	0.740	0.850	46,380,000	36,869,900	0.7950	101.1	101.1	102.4	92.37	106.1	371,568	99.228	9.46%
2015-06-17	0	0.740	0.720	0.740	0.720	0.850	75,960,000	56,809,300	0.7479	92.37	89.87	92.37	89.87	106.1	608,544	93.353	-12.94%
2015-06-16	0	0.850	0.830	0.850	0.810	0.920	34,530,000	29,659,100	0.8589	106.1	103.6	106.1	101.1	114.8	276,633	107.21	-8.60%
2015-06-15	0	0.930	0.920	0.940	0.910	0.960	9,924,000	9,193,860	0.9264	116.1	114.8	117.3	113.6	119.8	79,505	115.64	-3.12%
2015-06-12	0	0.960	0.950	0.970	0.880	0.960	20,160,000	18,473,800	0.9164	119.8	118.6	121.1	109.8	119.8	161,509	114.38	7.87%
2015-06-11	0	0.890	0.880	0.890	0.850	0.940	15,460,000	13,815,600	0.8936	111.1	109.8	111.1	106.1	117.3	123,856	111.55	0.00%
2015-06-10	0	0.890	0.880	0.890	0.850	0.980	22,310,000	20,338,700	0.9116	111.1	109.8	111.1	106.1	122.3	178,734	113.79	-7.29%
2015-06-09	0	0.960	0.950	0.970	0.830	1.050	39,700,000	37,165,600	0.9362	119.8	118.6	121.1	103.6	131.1	318,052	116.85	-7.69%
2015-06-08	0	1.040	1.030	1.040	1.020	1.090	22,790,000	23,778,900	1.0434	129.8	128.6	129.8	127.3	136.1	182,579	130.24	0.97%
2015-06-05	0	1.030	1.020	1.030	1.000	1.120	33,970,000	35,044,400	1.0316	128.6	127.3	128.6	124.8	139.8	272,146	128.77	-4.63%
2015-06-04	0	1.080	1.080	1.090	1.030	1.160	57,250,000	61,878,600	1.0808	134.8	134.8	136.1	128.6	144.8	458,651	134.91	-6.90%
2015-06-03	0	1.160	1.150	1.170	1.140	1.240	62,970,000	74,201,000	1.1784	144.8	143.5	146.0	142.3	154.8	504,476	147.09	-1.69%
2015-06-02	0	1.180	1.170	1.180	1.140	1.230	96,638,000	114,087,900	1.1806	147.3	146.0	147.3	142.3	153.5	774,203	147.36	4.42%
2015-06-01	0	1.130	1.120	1.130	1.080	1.240	191,900,000	219,261,100	1.1426	141.0	139.8	141.0	134.8	154.8	1,537,383	142.62	13.00%
2015-05-29	0	1.000	0.990	1.000	0.600	3.590	468,927,000	477,298,750	1.0179	124.8	123.6	124.8	74.89	448.1	3,756,751	127.05

---

Webb-site Database - Powered By Linux Group

Back to top

---