Golden Power Group Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08038	2015-06-05	2017-11-09	2017-11-10	Docs
HK Main	03919	2017-11-10			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	1.380	1.300	1.490	1.380	1.500	32,000	47,040	1.4700	1.380	1.300	1.490	1.380	1.500	32,000	1.4700	2.99%
2026-02-02	0	1.340	1.250	1.490	1.340	1.340	4,000	5,360	1.3400	1.340	1.250	1.490	1.340	1.340	4,000	1.3400	2.29%
2026-01-30	0	1.310	1.300	1.510	1.310	1.310	29,000	37,940	1.3083	1.310	1.300	1.510	1.310	1.310	29,000	1.3083	2.34%
2026-01-29	0	1.280	1.270	1.530	1.280	1.280	4,750	6,155	1.2958	1.280	1.270	1.530	1.280	1.280	4,750	1.2958	-10.49%
2026-01-28	0	1.430	1.320	1.520	1.430	1.570	40,000	60,350	1.5088	1.430	1.320	1.520	1.430	1.570	40,000	1.5088	2.14%
2026-01-27	0	1.400	1.200	1.400	1.400	1.400	4,000	5,600	1.4000	1.400	1.200	1.400	1.400	1.400	4,000	1.4000	6.87%
2026-01-26	0	1.310	1.250	1.510	1.200	1.320	32,000	39,760	1.2425	1.310	1.250	1.510	1.200	1.320	32,000	1.2425	-13.25%
2026-01-23	0	1.510	1.220	1.510	-	-	0	0	-	1.510	1.220	1.510	-	-	0	-	0.00%
2026-01-22	0	1.510	1.190	1.510	-	-	0	0	-	1.510	1.190	1.510	-	-	0	-	0.00%
2026-01-21	0	1.510	1.170	1.520	1.340	1.510	32,000	47,000	1.4688	1.510	1.170	1.520	1.340	1.510	32,000	1.4688	11.85%
2026-01-20	0	1.350	1.240	-	-	-	0	0	-	1.350	1.240	-	-	-	0	-	0.00%
2026-01-19	0	1.350	1.350	1.520	1.190	1.360	16,000	19,720	1.2325	1.350	1.350	1.520	1.190	1.360	16,000	1.2325	-11.76%
2026-01-16	0	1.530	1.100	1.530	-	-	0	0	-	1.530	1.100	1.530	-	-	0	-	0.00%
2026-01-15	0	1.530	1.150	1.530	1.400	1.550	48,200	70,454	1.4617	1.530	1.150	1.530	1.400	1.550	48,200	1.4617	19.53%
2026-01-14	0	1.280	1.050	1.460	-	-	0	0	-	1.280	1.050	1.460	-	-	0	-	0.00%
2026-01-13	0	1.280	1.050	1.480	-	-	0	0	-	1.280	1.050	1.480	-	-	0	-	-0.78%
2026-01-09	0	1.290	0.980	-	-	-	0	0	-	1.290	0.980	-	-	-	0	-	0.00%
2026-01-08	0	1.290	1.150	-	-	-	0	0	-	1.290	1.150	-	-	-	0	-	0.00%
2026-01-07	0	1.290	1.080	1.290	-	-	0	0	-	1.290	1.080	1.290	-	-	0	-	-0.77%
2026-01-06	0	1.300	1.080	1.500	1.300	1.300	4,000	5,200	1.3000	1.300	1.080	1.500	1.300	1.300	4,000	1.3000	8.33%
2026-01-05	0	1.200	1.060	1.380	-	-	0	0	-	1.200	1.060	1.380	-	-	0	-	-0.83%
2025-12-31	0	1.210	1.200	-	-	-	0	0	-	1.210	1.200	-	-	-	0	-	0.00%
2025-12-30	0	1.210	1.210	1.420	1.200	1.200	7,300	8,009	1.0971	1.210	1.210	1.420	1.200	1.200	7,300	1.0971	-10.37%
2025-12-29	0	1.350	1.000	1.550	-	-	0	0	-	1.350	1.000	1.550	-	-	0	-	0.00%
2025-12-24	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
2025-12-23	0	1.350	1.210	1.600	1.290	1.350	12,500	15,845	1.2676	1.350	1.210	1.600	1.290	1.350	12,500	1.2676	0.00%
2025-12-22	0	1.350	1.350	1.560	-	-	0	0	-	1.350	1.350	1.560	-	-	0	-	0.00%
2025-12-19	0	1.350	1.010	1.590	-	-	0	0	-	1.350	1.010	1.590	-	-	0	-	0.00%
2025-12-18	0	1.350	1.350	1.580	-	-	0	0	-	1.350	1.350	1.580	-	-	0	-	0.00%
2025-12-17	0	1.350	1.350	1.580	-	-	0	0	-	1.350	1.350	1.580	-	-	0	-	1.50%
2025-12-16	0	1.330	1.310	1.450	1.330	1.330	8,250	10,845	1.3145	1.330	1.310	1.450	1.330	1.330	8,250	1.3145	2.31%
2025-12-15	0	1.300	1.300	1.570	1.300	1.300	32,000	41,600	1.3000	1.300	1.300	1.570	1.300	1.300	32,000	1.3000	-5.80%
2025-12-12	0	1.380	1.300	1.400	-	-	0	0	-	1.380	1.300	1.400	-	-	0	-	0.00%
2025-12-11	0	1.380	1.300	1.580	-	-	0	0	-	1.380	1.300	1.580	-	-	0	-	0.00%
2025-12-10	0	1.380	1.000	1.580	-	-	0	0	-	1.380	1.000	1.580	-	-	0	-	0.00%
2025-12-09	0	1.380	0.830	1.580	-	-	0	0	-	1.380	0.830	1.580	-	-	0	-	0.00%
2025-12-08	0	1.380	1.140	1.390	1.380	1.380	8,000	11,040	1.3800	1.380	1.140	1.390	1.380	1.380	8,000	1.3800	6.98%
2025-12-05	0	1.290	1.140	1.480	-	-	0	0	-	1.290	1.140	1.480	-	-	0	-	0.00%
2025-12-04	0	1.290	1.220	1.490	1.140	1.290	8,750	10,530	1.2034	1.290	1.220	1.490	1.140	1.290	8,750	1.2034	14.16%
2025-12-03	0	1.130	1.130	1.310	1.120	1.240	46,900	54,477	1.1616	1.130	1.130	1.310	1.120	1.240	46,900	1.1616	-8.87%
2025-12-02	0	1.240	1.160	-	-	-	0	0	-	1.240	1.160	-	-	-	0	-	0.00%
2025-12-01	0	1.240	1.170	-	-	-	0	0	-	1.240	1.170	-	-	-	0	-	0.00%
2025-11-28	0	1.240	1.140	1.600	-	-	0	0	-	1.240	1.140	1.600	-	-	0	-	0.00%
2025-11-27	0	1.240	1.180	1.590	1.240	1.290	32,000	39,960	1.2488	1.240	1.180	1.590	1.240	1.290	32,000	1.2488	-1.59%
2025-11-26	0	1.260	1.250	1.320	-	-	100	123	1.2300	1.260	1.250	1.320	-	-	100	1.2300	0.00%
2025-11-25	0	1.260	1.250	1.490	-	-	0	0	-	1.260	1.250	1.490	-	-	0	-	0.00%
2025-11-24	0	1.260	1.250	1.510	1.240	1.280	32,000	40,080	1.2525	1.260	1.250	1.510	1.240	1.280	32,000	1.2525	-12.50%
2025-11-21	0	1.440	1.230	1.500	-	-	0	0	-	1.440	1.230	1.500	-	-	0	-	0.00%
2025-11-20	0	1.440	1.230	1.560	-	-	0	0	-	1.440	1.230	1.560	-	-	0	-	0.00%
2025-11-19	0	1.440	1.330	1.560	1.440	1.440	4,000	5,760	1.4400	1.440	1.330	1.560	1.440	1.440	4,000	1.4400	-0.69%
2025-11-18	0	1.450	1.370	1.520	1.410	1.470	44,000	63,760	1.4491	1.450	1.370	1.520	1.410	1.470	44,000	1.4491	-12.65%
2025-11-17	0	1.660	1.450	1.660	-	-	0	0	-	1.660	1.450	1.660	-	-	0	-	-1.78%
2025-11-14	0	1.690	1.450	1.820	-	-	0	0	-	1.690	1.450	1.820	-	-	0	-	0.00%
2025-11-13	0	1.690	1.490	1.690	1.690	1.690	44,000	74,360	1.6900	1.690	1.490	1.690	1.690	1.690	44,000	1.6900	-5.59%
2025-11-12	0	1.790	1.510	1.790	1.580	1.810	32,000	52,400	1.6375	1.790	1.510	1.790	1.580	1.810	32,000	1.6375	13.29%
2025-11-11	0	1.580	1.180	1.810	1.580	1.580	32,000	50,560	1.5800	1.580	1.180	1.810	1.580	1.580	32,000	1.5800	0.00%
2025-11-10	0	1.580	1.350	1.580	1.570	1.580	8,000	12,600	1.5750	1.580	1.350	1.580	1.570	1.580	8,000	1.5750	1.94%
2025-11-07	0	1.550	1.360	1.550	1.550	1.550	7,375	10,655	1.4447	1.550	1.360	1.550	1.550	1.550	7,375	1.4447	0.00%
2025-11-06	0	1.550	1.430	1.550	1.330	1.550	61,600	89,040	1.4455	1.550	1.430	1.550	1.330	1.550	61,600	1.4455	0.00%
2025-11-05	0	1.550	1.450	1.550	1.500	1.550	83,500	127,005	1.5210	1.550	1.450	1.550	1.500	1.550	83,500	1.5210	-3.13%
2025-11-04	0	1.600	1.460	1.600	1.590	1.710	39,200	63,854	1.6289	1.600	1.460	1.600	1.590	1.710	39,200	1.6289	-6.43%
2025-11-03	0	1.710	1.710	1.930	1.700	1.710	23,721	40,255	1.6970	1.710	1.710	1.930	1.700	1.710	23,721	1.6970	0.59%
2025-10-31	0	1.700	1.700	1.940	1.650	1.780	108,000	189,720	1.7567	1.700	1.700	1.940	1.650	1.780	108,000	1.7567	3.03%
2025-10-30	0	1.650	1.550	1.740	1.580	1.650	60,000	97,400	1.6233	1.650	1.550	1.740	1.580	1.650	60,000	1.6233	1.85%
2025-10-28	0	1.620	1.560	1.630	1.360	1.680	411,050	636,461	1.5484	1.620	1.560	1.630	1.360	1.680	411,050	1.5484	19.12%
2025-10-27	0	1.360	1.360	1.380	1.290	1.710	591,900	846,890	1.4308	1.360	1.360	1.380	1.290	1.710	591,900	1.4308	18.26%
2025-10-24	0	1.150	1.200	1.320	1.010	1.260	434,920	444,554	1.0222	1.150	1.200	1.320	1.010	1.260	434,920	1.0222	2.68%
2025-10-23	0	1.120	0.960	1.220	-	-	4,000	4,840	1.2100	1.120	0.960	1.220	-	-	4,000	1.2100	0.00%
2025-10-22	0	1.120	1.030	1.170	-	-	0	0	-	1.120	1.030	1.170	-	-	0	-	0.00%
2025-10-21	0	1.120	1.050	1.170	-	-	0	0	-	1.120	1.050	1.170	-	-	0	-	0.00%
2025-10-20	0	1.120	1.080	1.170	-	-	0	0	-	1.120	1.080	1.170	-	-	0	-	0.00%
2025-10-17	0	1.120	1.110	1.220	1.090	1.130	40,750	45,457	1.1155	1.120	1.110	1.220	1.090	1.130	40,750	1.1155	-11.81%
2025-10-16	0	1.270	1.100	1.270	1.270	1.270	4,200	5,324	1.2676	1.270	1.100	1.270	1.270	1.270	4,200	1.2676	-2.31%
2025-10-15	0	1.300	1.180	1.370	1.180	1.300	104,000	132,280	1.2719	1.300	1.180	1.370	1.180	1.300	104,000	1.2719	23.81%
2025-10-14	0	1.050	1.050	1.190	-	-	0	0	-	1.050	1.050	1.190	-	-	0	-	0.00%
2025-10-13	0	1.050	1.050	1.200	1.020	1.020	6,600	6,654	1.0082	1.050	1.050	1.200	1.020	1.020	6,600	1.0082	-12.50%
2025-10-10	0	1.200	1.010	1.200	-	-	0	0	-	1.200	1.010	1.200	-	-	0	-	0.00%
2025-10-09	0	1.200	1.030	1.200	-	-	1,500	1,500	1.0000	1.200	1.030	1.200	-	-	1,500	1.0000	0.00%
2025-10-08	0	1.200	1.020	1.200	-	-	0	0	-	1.200	1.020	1.200	-	-	0	-	0.00%
2025-10-06	0	1.200	1.050	1.380	-	-	0	0	-	1.200	1.050	1.380	-	-	0	-	0.00%
2025-10-03	0	1.200	1.070	1.380	-	-	0	0	-	1.200	1.070	1.380	-	-	0	-	0.00%
2025-10-02	0	1.200	1.160	1.350	1.100	1.200	104,950	118,538	1.1295	1.200	1.160	1.350	1.100	1.200	104,950	1.1295	7.14%
2025-09-30	0	1.120	1.000	1.200	-	-	0	0	-	1.120	1.000	1.200	-	-	0	-	0.00%
2025-09-29	0	1.120	0.960	1.200	0.910	1.150	75,000	74,730	0.9964	1.120	0.960	1.200	0.910	1.150	75,000	0.9964	9.80%
2025-09-26	0	1.020	0.950	1.170	1.020	1.020	8,400	8,024	0.9552	1.020	0.950	1.170	1.020	1.020	8,400	0.9552	-4.67%
2025-09-25	0	1.070	0.990	1.190	-	-	0	0	-	1.070	0.990	1.190	-	-	0	-	0.00%
2025-09-24	0	1.070	0.980	1.180	-	-	0	0	-	1.070	0.980	1.180	-	-	0	-	0.00%
2025-09-23	0	1.070	1.040	1.190	-	-	4,000	4,200	1.0500	1.070	1.040	1.190	-	-	4,000	1.0500	0.00%
2025-09-22	0	1.070	1.070	1.200	-	-	8,000	8,520	1.0650	1.070	1.070	1.200	-	-	8,000	1.0650	0.94%
2025-09-19	0	1.060	1.030	1.180	1.060	1.200	52,000	61,440	1.1815	1.060	1.030	1.180	1.060	1.200	52,000	1.1815	4.95%
2025-09-18	0	1.010	0.970	1.170	-	-	0	0	-	1.010	0.970	1.170	-	-	0	-	0.00%
2025-09-17	0	1.010	0.980	1.140	0.970	1.010	11,000	10,740	0.9764	1.010	0.980	1.140	0.970	1.010	11,000	0.9764	-14.41%
2025-09-16	0	1.180	0.950	1.180	-	-	0	0	-	1.180	0.950	1.180	-	-	0	-	-0.84%
2025-09-15	0	1.190	0.960	1.190	-	-	0	0	-	1.190	0.960	1.190	-	-	0	-	-0.83%
2025-09-12	0	1.200	0.930	1.200	-	-	2,500	2,375	0.9500	1.200	0.930	1.200	-	-	2,500	0.9500	0.00%
2025-09-11	0	1.200	0.980	1.200	1.200	1.200	4,000	4,800	1.2000	1.200	0.980	1.200	1.200	1.200	4,000	1.2000	9.09%
2025-09-10	0	1.100	0.950	1.100	0.900	1.100	53,000	51,435	0.9705	1.100	0.950	1.100	0.900	1.100	53,000	0.9705	13.40%
2025-09-09	0	0.970	0.930	1.110	0.960	0.970	10,250	9,700	0.9463	0.970	0.930	1.110	0.960	0.970	10,250	0.9463	-3.00%
2025-09-08	0	1.000	1.000	1.150	0.910	1.200	36,000	42,040	1.1678	1.000	1.000	1.150	0.910	1.200	36,000	1.1678	0.00%
2025-09-05	0	1.000	0.910	1.200	0.990	1.000	30,000	29,680	0.9893	1.000	0.910	1.200	0.990	1.000	30,000	0.9893	0.00%
2025-09-04	0	1.000	0.920	1.040	1.000	1.010	27,800	27,698	0.9963	1.000	0.920	1.040	1.000	1.010	27,800	0.9963	-5.66%
2025-09-03	0	1.060	0.930	1.060	1.050	1.100	74,750	80,945	1.0829	1.060	0.930	1.060	1.050	1.100	74,750	1.0829	-3.64%
2025-09-02	0	1.100	0.950	1.100	-	-	0	0	-	1.100	0.950	1.100	-	-	0	-	0.00%
2025-09-01	0	1.100	0.930	1.100	1.100	1.100	4,000	4,400	1.1000	1.100	0.930	1.100	1.100	1.100	4,000	1.1000	0.00%
2025-08-29	0	1.100	1.000	1.100	1.100	1.100	4,000	4,400	1.1000	1.100	1.000	1.100	1.100	1.100	4,000	1.1000	0.00%
2025-08-28	0	1.100	0.930	1.280	-	-	0	0	-	1.100	0.930	1.280	-	-	0	-	0.00%
2025-08-27	0	1.100	0.900	1.290	-	-	0	0	-	1.100	0.900	1.290	-	-	0	-	0.00%
2025-08-26	0	1.100	0.910	1.290	-	-	0	0	-	1.100	0.910	1.290	-	-	0	-	0.00%
2025-08-25	0	1.100	1.000	1.290	-	-	1,500	1,470	0.9800	1.100	1.000	1.290	-	-	1,500	0.9800	0.00%
2025-08-22	0	1.100	0.870	1.250	-	-	0	0	-	1.100	0.870	1.250	-	-	0	-	0.00%
2025-08-21	0	1.100	1.080	1.100	1.100	1.100	16,000	17,600	1.1000	1.100	1.080	1.100	1.100	1.100	16,000	1.1000	2.80%
2025-08-20	0	1.070	1.070	1.250	-	-	0	0	-	1.070	1.070	1.250	-	-	0	-	0.00%
2025-08-19	0	1.070	1.090	1.390	1.000	1.000	4,000	4,000	1.0000	1.070	1.090	1.390	1.000	1.000	4,000	1.0000	1.90%
2025-08-18	0	1.050	1.050	1.320	1.010	1.050	14,700	15,044	1.0234	1.050	1.050	1.320	1.010	1.050	14,700	1.0234	2.94%
2025-08-15	0	1.020	0.990	1.260	-	-	500	485	0.9700	1.020	0.990	1.260	-	-	500	0.9700	0.00%
2025-08-14	0	1.020	0.950	1.270	1.000	1.020	17,500	17,705	1.0117	1.020	0.950	1.270	1.000	1.020	17,500	1.0117	-1.92%
2025-08-13	0	1.040	1.040	1.340	-	-	0	0	-	1.040	1.040	1.340	-	-	0	-	0.97%
2025-08-12	0	1.030	1.030	1.230	-	-	2,000	1,960	0.9800	1.030	1.030	1.230	-	-	2,000	0.9800	3.00%
2025-08-11	0	1.000	1.000	1.200	-	-	1,821	1,711	0.9396	1.000	1.000	1.200	-	-	1,821	0.9396	1.01%
2025-08-08	0	0.990	0.990	1.240	0.970	0.980	14,000	13,540	0.9671	0.990	0.990	1.240	0.970	0.980	14,000	0.9671	-3.88%
2025-08-07	0	1.030	0.990	1.240	-	-	0	0	-	1.030	0.990	1.240	-	-	0	-	0.00%
2025-08-06	0	1.030	1.000	1.240	-	-	0	0	-	1.030	1.000	1.240	-	-	0	-	0.00%
2025-08-05	0	1.030	1.000	1.240	-	-	0	0	-	1.030	1.000	1.240	-	-	0	-	0.00%
2025-08-04	0	1.030	1.000	1.250	-	-	0	0	-	1.030	1.000	1.250	-	-	0	-	0.00%
2025-08-01	0	1.030	1.020	1.200	0.920	1.030	32,000	31,920	0.9975	1.030	1.020	1.200	0.920	1.030	32,000	0.9975	0.00%
2025-07-31	0	1.030	1.020	1.030	1.010	1.400	90,650	104,448	1.1522	1.030	1.020	1.030	1.010	1.400	90,650	1.1522	4.04%
2025-07-30	0	0.990	0.930	1.060	0.990	0.990	28,000	27,720	0.9900	0.990	0.930	1.060	0.990	0.990	28,000	0.9900	0.00%
2025-07-29	0	0.990	0.930	1.100	-	-	0	0	-	0.990	0.930	1.100	-	-	0	-	0.00%
2025-07-28	0	0.990	0.960	1.100	-	-	0	0	-	0.990	0.960	1.100	-	-	0	-	0.00%
2025-07-25	0	0.990	0.990	1.100	0.960	0.960	5,750	5,457	0.9490	0.990	0.990	1.100	0.960	0.960	5,750	0.9490	-1.00%
2025-07-24	0	1.000	1.000	-	-	-	150	138	0.9200	1.000	1.000	-	-	-	150	0.9200	0.00%
2025-07-23	0	1.000	1.000	1.190	-	-	950	898	0.9453	1.000	1.000	1.190	-	-	950	0.9453	2.04%
2025-07-22	0	0.980	0.930	1.190	0.980	0.980	8,000	8,200	1.0250	0.980	0.930	1.190	0.980	0.980	8,000	1.0250	2.08%
2025-07-21	0	0.960	0.890	0.960	0.800	0.960	88,000	78,480	0.8918	0.960	0.890	0.960	0.800	0.960	88,000	0.8918	-4.00%
2025-07-18	0	1.000	1.000	1.150	-	-	300	291	0.9700	1.000	1.000	1.150	-	-	300	0.9700	0.00%
2025-07-17	0	1.000	1.000	1.090	0.890	1.000	24,000	22,320	0.9300	1.000	1.000	1.090	0.890	1.000	24,000	0.9300	3.09%
2025-07-16	0	0.970	0.940	1.170	-	-	0	0	-	0.970	0.940	1.170	-	-	0	-	0.00%
2025-07-15	0	0.970	0.920	-	-	-	0	0	-	0.970	0.920	-	-	-	0	-	0.00%
2025-07-14	0	0.970	0.900	1.170	-	-	0	0	-	0.970	0.900	1.170	-	-	0	-	0.00%
2025-07-11	0	0.970	0.920	1.180	-	-	0	0	-	0.970	0.920	1.180	-	-	0	-	0.00%
2025-07-10	0	0.970	0.910	1.190	-	-	2,000	1,780	0.8900	0.970	0.910	1.190	-	-	2,000	0.8900	0.00%
2025-07-09	0	0.970	0.970	-	0.890	0.960	10,000	9,240	0.9240	0.970	0.970	-	0.890	0.960	10,000	0.9240	3.19%
2025-07-08	0	0.940	0.920	1.170	0.940	0.940	8,000	7,520	0.9400	0.940	0.920	1.170	0.940	0.940	8,000	0.9400	-6.00%
2025-07-07	0	1.000	1.000	1.130	1.000	1.020	45,000	45,030	1.0007	1.000	1.000	1.130	1.000	1.020	45,000	1.0007	-11.50%
2025-07-04	0	1.130	1.100	1.300	1.130	1.130	17,000	19,100	1.1235	1.130	1.100	1.300	1.130	1.130	17,000	1.1235	0.89%
2025-07-03	0	1.120	1.120	-	-	-	1,400	1,534	1.0957	1.120	1.120	-	-	-	1,400	1.0957	0.00%
2025-07-02	0	1.120	1.110	1.320	-	-	0	0	-	1.120	1.110	1.320	-	-	0	-	0.00%
2025-06-30	0	1.120	1.100	1.300	1.120	1.210	10,400	11,936	1.1477	1.120	1.100	1.300	1.120	1.210	10,400	1.1477	-6.67%
2025-06-27	0	1.200	1.200	1.300	1.110	1.110	4,100	4,552	1.1102	1.200	1.200	1.300	1.110	1.110	4,100	1.1102	10.09%
2025-06-26	0	1.090	1.090	1.300	1.080	1.080	28,500	30,742	1.0787	1.090	1.090	1.300	1.080	1.080	28,500	1.0787	6.86%
2025-06-25	0	1.020	0.980	-	1.020	1.020	5,910	5,970	1.0102	1.020	0.980	-	1.020	1.020	5,910	1.0102	-5.56%
2025-06-24	0	1.080	0.940	1.240	-	-	100	92	0.9200	1.080	0.940	1.240	-	-	100	0.9200	0.00%
2025-06-23	0	1.080	1.080	1.310	1.080	1.080	6,750	7,213	1.0686	1.080	1.080	1.310	1.080	1.080	6,750	1.0686	-1.82%
2025-06-20	0	1.100	1.000	-	1.100	1.100	4,000	4,400	1.1000	1.100	1.000	-	1.100	1.100	4,000	1.1000	14.58%
2025-06-19	0	0.960	0.960	1.100	0.960	0.960	7,400	6,900	0.9324	0.960	0.960	1.100	0.960	0.960	7,400	0.9324	-4.00%
2025-06-18	0	1.000	0.900	1.100	-	-	0	0	-	1.000	0.900	1.100	-	-	0	-	0.00%
2025-06-17	0	1.000	0.920	1.100	1.000	1.000	20,300	20,285	0.9993	1.000	0.920	1.100	1.000	1.000	20,300	0.9993	-1.96%
2025-06-16	0	1.020	1.020	1.200	0.900	0.900	5,500	4,880	0.8873	1.020	1.020	1.200	0.900	0.900	5,500	0.8873	-3.77%
2025-06-13	0	1.060	1.000	-	-	-	0	0	-	1.060	1.000	-	-	-	0	-	0.00%
2025-06-12	0	1.060	0.940	1.200	-	-	0	0	-	1.060	0.940	1.200	-	-	0	-	0.00%
2025-06-11	0	1.060	1.060	1.290	1.060	1.060	4,000	4,240	1.0600	1.060	1.060	1.290	1.060	1.060	4,000	1.0600	0.00%
2025-06-10	0	1.060	1.050	1.240	-	-	400	408	1.0200	1.060	1.050	1.240	-	-	400	1.0200	0.00%
2025-06-09	0	1.060	1.060	1.280	1.050	1.100	16,000	17,200	1.0750	1.060	1.060	1.280	1.050	1.100	16,000	1.0750	-3.64%
2025-06-06	0	1.100	0.980	1.200	1.100	1.100	14,900	16,245	1.0903	1.100	0.980	1.200	1.100	1.100	14,900	1.0903	3.77%
2025-06-05	0	1.060	1.000	1.060	-	-	0	0	-	1.060	1.000	1.060	-	-	0	-	0.00%
2025-06-04	0	1.060	0.910	1.060	1.060	1.060	13,925	14,760	1.0600	1.060	0.910	1.060	1.060	1.060	13,925	1.0600	0.00%
2025-06-03	0	1.060	0.950	1.200	-	-	0	0	-	1.060	0.950	1.200	-	-	0	-	0.00%
2025-06-02	0	1.060	0.960	1.320	0.830	1.060	43,500	40,325	0.9270	1.060	0.960	1.320	0.830	1.060	43,500	0.9270	-4.50%
2025-05-30	0	1.110	1.000	1.310	1.110	1.110	112,000	124,320	1.1100	1.110	1.000	1.310	1.110	1.110	112,000	1.1100	0.00%
2025-05-29	0	1.110	1.020	1.180	-	-	0	0	-	1.110	1.020	1.180	-	-	0	-	0.00%
2025-05-28	0	1.110	1.020	1.150	-	-	0	0	-	1.110	1.020	1.150	-	-	0	-	0.00%
2025-05-27	0	1.110	1.050	1.110	1.150	1.150	24,000	27,600	1.1500	1.110	1.050	1.110	1.150	1.150	24,000	1.1500	15.63%
2025-05-26	0	0.960	0.960	1.000	0.960	0.970	18,888	18,133	0.9600	0.960	0.960	1.000	0.960	0.970	18,888	0.9600	-1.03%
2025-05-23	0	0.970	0.960	1.140	0.960	1.150	9,600	9,826	1.0235	0.970	0.960	1.140	0.960	1.150	9,600	1.0235	1.04%
2025-05-22	0	0.960	0.960	-	-	-	0	0	-	0.960	0.960	-	-	-	0	-	0.00%
2025-05-21	0	0.960	0.960	1.650	0.960	1.200	2,100	2,473	1.1776	0.960	0.960	1.650	0.960	1.200	2,100	1.1776	-18.64%
2025-05-20	0	1.180	1.040	1.180	1.200	1.200	9,100	10,920	1.2000	1.180	1.040	1.180	1.200	1.200	9,100	1.2000	-1.67%
2025-05-19	0	1.200	1.020	1.200	1.240	1.290	3,600	4,472	1.2422	1.200	1.020	1.200	1.240	1.290	3,600	1.2422	-6.98%
2025-05-16	0	1.290	1.140	1.290	1.020	1.330	75,500	87,800	1.1629	1.290	1.140	1.290	1.020	1.330	75,500	1.1629	26.47%
2025-05-15	0	1.020	1.020	1.100	0.980	0.980	9,900	9,702	0.9800	1.020	1.020	1.100	0.980	0.980	9,900	0.9800	4.08%
2025-05-14	0	0.980	0.980	1.190	0.980	1.100	4,100	4,480	1.0927	0.980	0.980	1.190	0.980	1.100	4,100	1.0927	-2.00%
2025-05-13	0	1.000	0.800	1.000	1.000	1.000	2,000	2,000	1.0000	1.000	0.800	1.000	1.000	1.000	2,000	1.0000	6.38%
2025-05-12	0	0.047	0.046	0.056	0.046	0.058	127,000	6,380	0.0502	0.940	0.920	1.120	0.920	1.160	6,350	1.0047	-9.62%
2025-05-09	0	0.052	0.046	0.052	0.052	0.052	200,000	10,400	0.0520	1.040	0.920	1.040	1.040	1.040	10,000	1.0400	4.00%
2025-05-08	0	0.050	0.050	0.057	0.050	0.057	1,882,209	105,287	0.0559	1.000	1.000	1.140	1.000	1.140	94,110	1.1188	-10.71%
2025-05-07	0	0.056	0.045	0.057	0.056	0.056	22,000	1,232	0.0560	1.120	0.900	1.140	1.120	1.120	1,100	1.1200	0.00%
2025-05-06	0	0.056	0.052	0.058	0.052	0.059	2,218,000	117,416	0.0529	1.120	1.040	1.160	1.040	1.180	110,900	1.0588	12.00%
2025-05-02	0	0.050	0.049	0.054	0.045	0.050	26,000	1,230	0.0473	1.000	0.980	1.080	0.900	1.000	1,300	0.9462	-1.96%
2025-04-30	0	0.051	0.046	0.057	-	-	0	0	-	1.020	0.920	1.140	-	-	0	-	0.00%
2025-04-29	0	0.051	0.045	0.058	-	-	0	0	-	1.020	0.900	1.160	-	-	0	-	0.00%
2025-04-28	0	0.051	0.051	0.056	-	-	0	0	-	1.020	1.020	1.120	-	-	0	-	0.00%
2025-04-25	0	0.051	0.045	0.052	0.045	0.051	34,000	1,662	0.0489	1.020	0.900	1.040	0.900	1.020	1,700	0.9776	4.08%
2025-04-24	0	0.049	0.049	0.057	0.044	0.055	210,000	10,988	0.0523	0.980	0.980	1.140	0.880	1.100	10,500	1.0465	-7.55%
2025-04-23	0	0.053	0.047	0.054	0.045	0.053	4,166,000	232,040	0.0557	1.060	0.940	1.080	0.900	1.060	208,300	1.1140	-5.36%
2025-04-22	0	0.056	0.045	0.058	0.045	0.050	107,000	4,963	0.0464	1.120	0.900	1.160	0.900	1.000	5,350	0.9277	12.00%
2025-04-17	0	0.050	0.046	0.058	-	-	0	0	-	1.000	0.920	1.160	-	-	0	-	0.00%
2025-04-16	0	0.050	0.050	0.058	-	-	0	0	-	1.000	1.000	1.160	-	-	0	-	0.00%
2025-04-15	0	0.050	0.050	0.058	-	-	0	0	-	1.000	1.000	1.160	-	-	0	-	0.00%
2025-04-14	0	0.050	0.047	0.050	0.050	0.050	10,000	500	0.0500	1.000	0.940	1.000	1.000	1.000	500	1.0000	0.00%
2025-04-11	0	0.050	0.045	0.050	0.050	0.050	26,000	1,300	0.0500	1.000	0.900	1.000	1.000	1.000	1,300	1.0000	0.00%
2025-04-10	0	0.050	0.050	0.051	0.041	0.050	1,205,500	54,734	0.0454	1.000	1.000	1.020	0.820	1.000	60,275	0.9081	4.17%
2025-04-09	0	0.048	0.048	0.049	0.045	0.049	1,476,000	69,092	0.0468	0.960	0.960	0.980	0.900	0.980	73,800	0.9362	-2.04%
2025-04-08	0	0.049	0.045	0.049	0.050	0.059	600,000	32,926	0.0549	0.980	0.900	0.980	1.000	1.180	30,000	1.0975	4.26%
2025-04-07	0	0.047	0.048	0.051	0.035	0.052	1,936,000	92,308	0.0477	0.940	0.960	1.020	0.700	1.040	96,800	0.9536	-6.00%
2025-04-03	0	0.050	0.043	0.050	0.050	0.050	90,000	4,500	0.0500	1.000	0.860	1.000	1.000	1.000	4,500	1.0000	0.00%
2025-04-02	0	0.050	0.043	0.050	-	-	0	0	-	1.000	0.860	1.000	-	-	0	-	0.00%
2025-04-01	0	0.050	0.044	0.050	0.043	0.050	16,000	702	0.0439	1.000	0.880	1.000	0.860	1.000	800	0.8775	0.00%
2025-03-31	0	0.050	0.045	0.050	0.048	0.051	190,000	9,404	0.0495	1.000	0.900	1.000	0.960	1.020	9,500	0.9899	-1.96%
2025-03-28	0	0.051	0.048	0.051	0.045	0.051	962,000	45,620	0.0474	1.020	0.960	1.020	0.900	1.020	48,100	0.9484	-10.53%
2025-03-27	0	0.057	0.052	0.058	0.052	0.057	208,000	11,012	0.0529	1.140	1.040	1.160	1.040	1.140	10,400	1.0588	14.00%
2025-03-26	0	0.050	0.046	0.053	0.047	0.052	12,000	586	0.0488	1.000	0.920	1.060	0.940	1.040	600	0.9767	-3.85%
2025-03-25	0	0.052	0.046	0.053	0.052	0.052	146,000	7,592	0.0520	1.040	0.920	1.060	1.040	1.040	7,300	1.0400	1.96%
2025-03-24	0	0.051	0.046	0.051	-	-	0	0	-	1.020	0.920	1.020	-	-	0	-	0.00%
2025-03-21	0	0.051	0.046	0.052	-	-	0	0	-	1.020	0.920	1.040	-	-	0	-	0.00%
2025-03-20	0	0.051	0.045	0.051	-	-	0	0	-	1.020	0.900	1.020	-	-	0	-	0.00%
2025-03-19	0	0.051	0.047	0.051	0.045	0.051	1,080,000	52,680	0.0488	1.020	0.940	1.020	0.900	1.020	54,000	0.9756	13.33%
2025-03-18	0	0.045	0.045	0.048	0.044	0.044	280,000	12,320	0.0440	0.900	0.900	0.960	0.880	0.880	14,000	0.8800	-6.25%
2025-03-17	0	0.048	0.042	0.047	0.048	0.048	370,000	17,760	0.0480	0.960	0.840	0.940	0.960	0.960	18,500	0.9600	-7.69%
2025-03-14	0	0.052	0.040	0.052	-	-	0	0	-	1.040	0.800	1.040	-	-	0	-	0.00%
2025-03-13	0	0.052	0.040	0.052	-	-	0	0	-	1.040	0.800	1.040	-	-	0	-	0.00%
2025-03-12	0	0.052	0.045	0.052	0.045	0.052	194,000	9,898	0.0510	1.040	0.900	1.040	0.900	1.040	9,700	1.0204	20.93%
2025-03-11	0	0.043	0.043	0.050	0.041	0.047	110,000	5,150	0.0468	0.860	0.860	1.000	0.820	0.940	5,500	0.9364	-10.42%
2025-03-10	0	0.048	0.040	0.052	-	-	0	0	-	0.960	0.800	1.040	-	-	0	-	0.00%
2025-03-07	0	0.048	0.044	0.049	0.048	0.050	146,000	7,114	0.0487	0.960	0.880	0.980	0.960	1.000	7,300	0.9745	11.63%
2025-03-06	0	0.043	0.043	0.049	0.043	0.043	6,000	258	0.0430	0.860	0.860	0.980	0.860	0.860	300	0.8600	0.00%
2025-03-05	0	0.043	0.040	0.048	-	-	0	0	-	0.860	0.800	0.960	-	-	0	-	0.00%
2025-03-04	0	0.043	0.042	0.049	-	-	2,000	84	0.0420	0.860	0.840	0.980	-	-	100	0.8400	0.00%
2025-03-03	0	0.043	0.043	0.049	0.043	0.049	4,000	184	0.0460	0.860	0.860	0.980	0.860	0.980	200	0.9200	0.00%
2025-02-28	0	0.043	0.043	0.049	0.041	0.041	16,000	656	0.0410	0.860	0.860	0.980	0.820	0.820	800	0.8200	0.00%
2025-02-27	0	0.043	0.041	0.049	-	-	0	0	-	0.860	0.820	0.980	-	-	0	-	0.00%
2025-02-26	0	0.043	0.043	0.047	-	-	0	0	-	0.860	0.860	0.940	-	-	0	-	0.00%
2025-02-25	0	0.043	0.043	0.048	-	-	0	0	-	0.860	0.860	0.960	-	-	0	-	0.00%
2025-02-24	0	0.043	0.043	0.049	0.041	0.046	62,000	2,770	0.0447	0.860	0.860	0.980	0.820	0.920	3,100	0.8935	-2.27%
2025-02-21	0	0.044	0.040	0.044	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	0.00%
2025-02-20	0	0.044	0.043	0.046	0.044	0.044	44,000	1,936	0.0440	0.880	0.860	0.920	0.880	0.880	2,200	0.8800	0.00%
2025-02-19	0	0.044	0.044	0.046	0.042	0.042	44,000	1,848	0.0420	0.880	0.880	0.920	0.840	0.840	2,200	0.8400	0.00%
2025-02-18	0	0.044	0.042	0.046	0.039	0.044	1,326,000	55,580	0.0419	0.880	0.840	0.920	0.780	0.880	66,300	0.8383	-6.38%
2025-02-17	0	0.047	0.043	0.048	0.043	0.043	22,000	946	0.0430	0.940	0.860	0.960	0.860	0.860	1,100	0.8600	-2.08%
2025-02-14	0	0.048	0.043	0.049	-	-	0	0	-	0.960	0.860	0.980	-	-	0	-	0.00%
2025-02-13	0	0.048	0.046	0.050	0.047	0.048	38,000	1,816	0.0478	0.960	0.920	1.000	0.940	0.960	1,900	0.9558	4.35%
2025-02-12	0	0.046	0.045	0.047	-	-	0	0	-	0.920	0.900	0.940	-	-	0	-	0.00%
2025-02-11	0	0.046	0.044	0.046	-	-	0	0	-	0.920	0.880	0.920	-	-	0	-	0.00%
2025-02-10	0	0.046	0.045	0.046	0.043	0.047	42,000	1,814	0.0432	0.920	0.900	0.920	0.860	0.940	2,100	0.8638	4.55%
2025-02-07	0	0.044	0.044	0.049	0.038	0.055	364,000	17,126	0.0470	0.880	0.880	0.980	0.760	1.100	18,200	0.9410	-8.33%
2025-02-06	0	0.048	0.047	0.055	-	-	0	0	-	0.960	0.940	1.100	-	-	0	-	0.00%
2025-02-05	0	0.048	0.047	0.050	-	-	0	0	-	0.960	0.940	1.000	-	-	0	-	0.00%
2025-02-04	0	0.048	0.047	0.055	-	-	0	0	-	0.960	0.940	1.100	-	-	0	-	0.00%
2025-02-03	0	0.048	0.048	0.055	0.048	0.048	32,000	1,536	0.0480	0.960	0.960	1.100	0.960	0.960	1,600	0.9600	0.00%
2025-01-28	0	0.048	0.047	0.055	-	-	0	0	-	0.960	0.940	1.100	-	-	0	-	0.00%
2025-01-27	0	0.048	0.047	0.056	-	-	0	0	-	0.960	0.940	1.120	-	-	0	-	0.00%
2025-01-24	0	0.048	0.047	0.055	-	-	0	0	-	0.960	0.940	1.100	-	-	0	-	0.00%
2025-01-23	0	0.048	0.047	0.054	-	-	0	0	-	0.960	0.940	1.080	-	-	0	-	0.00%
2025-01-22	0	0.048	0.048	0.055	0.048	0.048	2,000	96	0.0480	0.960	0.960	1.100	0.960	0.960	100	0.9600	-7.69%
2025-01-21	0	0.052	0.047	0.055	-	-	0	0	-	1.040	0.940	1.100	-	-	0	-	0.00%
2025-01-20	0	0.052	0.048	0.056	-	-	0	0	-	1.040	0.960	1.120	-	-	0	-	0.00%
2025-01-17	0	0.052	0.052	0.056	0.046	0.048	196,000	9,112	0.0465	1.040	1.040	1.120	0.920	0.960	9,800	0.9298	-18.75%
2025-01-16	0	0.064	0.049	0.065	-	-	0	0	-	1.280	0.980	1.300	-	-	0	-	0.00%
2025-01-15	0	0.064	0.047	0.065	-	-	0	0	-	1.280	0.940	1.300	-	-	0	-	0.00%
2025-01-14	0	0.064	0.049	0.065	0.046	0.046	200,000	9,200	0.0460	1.280	0.980	1.300	0.920	0.920	10,000	0.9200	16.36%
2025-01-13	0	0.055	0.041	0.066	-	-	0	0	-	1.100	0.820	1.320	-	-	0	-	0.00%
2025-01-10	0	0.055	0.047	0.065	-	-	0	0	-	1.100	0.940	1.300	-	-	0	-	0.00%
2025-01-09	0	0.055	0.046	0.060	-	-	0	0	-	1.100	0.920	1.200	-	-	0	-	0.00%
2025-01-08	0	0.055	0.046	0.055	0.055	0.055	122,000	6,710	0.0550	1.100	0.920	1.100	1.100	1.100	6,100	1.1000	-3.51%
2025-01-07	0	0.057	0.042	0.068	-	-	0	0	-	1.140	0.840	1.360	-	-	0	-	0.00%
2025-01-06	0	0.057	0.042	0.058	-	-	0	0	-	1.140	0.840	1.160	-	-	0	-	0.00%
2025-01-03	0	0.057	0.048	0.064	-	-	0	0	-	1.140	0.960	1.280	-	-	0	-	0.00%
2025-01-02	0	0.057	0.042	0.062	0.057	0.057	2,000	114	0.0570	1.140	0.840	1.240	1.140	1.140	100	1.1400	0.00%
2024-12-31	0	0.057	0.042	0.057	-	-	0	0	-	1.140	0.840	1.140	-	-	0	-	0.00%
2024-12-30	0	0.057	0.046	0.057	-	-	0	0	-	1.140	0.920	1.140	-	-	0	-	0.00%
2024-12-27	0	0.057	0.042	0.062	-	-	0	0	-	1.140	0.840	1.240	-	-	0	-	0.00%
2024-12-24	0	0.057	0.042	0.060	-	-	0	0	-	1.140	0.840	1.200	-	-	0	-	0.00%
2024-12-23	0	0.057	0.047	0.062	-	-	0	0	-	1.140	0.940	1.240	-	-	0	-	0.00%
2024-12-20	0	0.057	0.051	0.057	0.050	0.057	102,000	5,800	0.0569	1.140	1.020	1.140	1.000	1.140	5,100	1.1373	3.64%
2024-12-19	0	0.055	0.045	0.055	0.045	0.055	6,000	310	0.0517	1.100	0.900	1.100	0.900	1.100	300	1.0333	22.22%
2024-12-18	0	0.045	0.044	0.054	0.045	0.045	12,000	540	0.0450	0.900	0.880	1.080	0.900	0.900	600	0.9000	0.00%
2024-12-17	0	0.045	0.044	0.058	0.045	0.045	302,000	13,590	0.0450	0.900	0.880	1.160	0.900	0.900	15,100	0.9000	-4.26%
2024-12-16	0	0.047	0.047	0.059	0.047	0.047	170,000	7,990	0.0470	0.940	0.940	1.180	0.940	0.940	8,500	0.9400	-6.00%
2024-12-13	0	0.050	0.046	0.050	-	-	0	0	-	1.000	0.920	1.000	-	-	0	-	-3.85%
2024-12-12	0	0.052	0.046	0.062	-	-	0	0	-	1.040	0.920	1.240	-	-	0	-	0.00%
2024-12-11	0	0.052	0.044	0.056	-	-	0	0	-	1.040	0.880	1.120	-	-	0	-	0.00%
2024-12-10	0	0.052	0.052	0.061	0.050	0.055	578,000	31,078	0.0538	1.040	1.040	1.220	1.000	1.100	28,900	1.0754	6.12%
2024-12-09	0	0.049	0.049	0.050	0.049	0.053	128,000	6,340	0.0495	0.980	0.980	1.000	0.980	1.060	6,400	0.9906	4.26%
2024-12-06	0	0.047	0.047	0.050	0.044	0.049	1,078,000	49,680	0.0461	0.940	0.940	1.000	0.880	0.980	53,900	0.9217	4.44%
2024-12-05	0	0.045	0.044	0.051	-	-	0	0	-	0.900	0.880	1.020	-	-	0	-	0.00%
2024-12-04	0	0.045	0.044	0.051	-	-	0	0	-	0.900	0.880	1.020	-	-	0	-	0.00%
2024-12-03	0	0.045	0.044	0.050	0.045	0.049	100,000	4,540	0.0454	0.900	0.880	1.000	0.900	0.980	5,000	0.9080	-8.16%
2024-12-02	0	0.049	0.045	0.052	0.044	0.049	200,000	9,336	0.0467	0.980	0.900	1.040	0.880	0.980	10,000	0.9336	13.95%
2024-11-29	0	0.043	0.042	0.049	-	-	0	0	-	0.860	0.840	0.980	-	-	0	-	0.00%
2024-11-28	0	0.043	0.042	0.049	0.043	0.043	52,000	2,236	0.0430	0.860	0.840	0.980	0.860	0.860	2,600	0.8600	-2.27%
2024-11-27	0	0.044	0.043	0.055	-	-	0	0	-	0.880	0.860	1.100	-	-	0	-	0.00%
2024-11-26	0	0.044	0.043	0.050	0.043	0.044	138,000	6,034	0.0437	0.880	0.860	1.000	0.860	0.880	6,900	0.8745	0.00%
2024-11-25	0	0.044	0.044	0.053	0.043	0.044	130,000	5,704	0.0439	0.880	0.880	1.060	0.860	0.880	6,500	0.8775	-2.22%
2024-11-22	0	0.045	0.043	0.048	0.045	0.045	220,000	9,900	0.0450	0.900	0.860	0.960	0.900	0.900	11,000	0.9000	-4.26%
2024-11-21	0	0.047	0.044	0.053	-	-	0	0	-	0.940	0.880	1.060	-	-	0	-	0.00%
2024-11-20	0	0.047	0.047	0.058	-	-	0	0	-	0.940	0.940	1.160	-	-	0	-	0.00%
2024-11-19	0	0.047	0.043	0.054	-	-	0	0	-	0.940	0.860	1.080	-	-	0	-	0.00%
2024-11-18	0	0.047	0.045	0.051	-	-	0	0	-	0.940	0.900	1.020	-	-	0	-	0.00%
2024-11-15	0	0.047	0.047	0.056	0.047	0.047	200,000	9,400	0.0470	0.940	0.940	1.120	0.940	0.940	10,000	0.9400	-7.84%
2024-11-14	0	0.051	0.046	0.054	-	-	0	0	-	1.020	0.920	1.080	-	-	0	-	0.00%
2024-11-13	0	0.051	0.048	0.052	0.047	0.051	550,000	27,650	0.0503	1.020	0.960	1.040	0.940	1.020	27,500	1.0055	-1.92%
2024-11-12	0	0.052	0.048	0.054	-	-	0	0	-	1.040	0.960	1.080	-	-	0	-	0.00%
2024-11-11	0	0.052	0.046	0.055	-	-	0	0	-	1.040	0.920	1.100	-	-	0	-	0.00%
2024-11-08	0	0.052	0.048	0.055	-	-	0	0	-	1.040	0.960	1.100	-	-	0	-	0.00%
2024-11-07	0	0.052	0.046	0.054	0.045	0.052	772,000	36,670	0.0475	1.040	0.920	1.080	0.900	1.040	38,600	0.9500	-5.45%
2024-11-06	0	0.055	0.051	0.055	0.055	0.058	22,000	1,232	0.0560	1.100	1.020	1.100	1.100	1.160	1,100	1.1200	-1.79%
2024-11-05	0	0.056	0.048	0.057	-	-	0	0	-	1.120	0.960	1.140	-	-	0	-	0.00%
2024-11-04	0	0.056	0.052	0.056	0.058	0.058	926,000	53,708	0.0580	1.120	1.040	1.120	1.160	1.160	46,300	1.1600	3.70%
2024-11-01	0	0.054	0.050	0.054	0.050	0.057	1,090,000	60,636	0.0556	1.080	1.000	1.080	1.000	1.140	54,500	1.1126	20.00%
2024-10-31	0	0.045	0.045	0.050	-	-	0	0	-	0.900	0.900	1.000	-	-	0	-	0.00%
2024-10-30	0	0.045	0.045	0.053	0.042	0.048	170,000	7,578	0.0446	0.900	0.900	1.060	0.840	0.960	8,500	0.8915	-6.25%
2024-10-29	0	0.048	0.042	0.059	-	-	0	0	-	0.960	0.840	1.180	-	-	0	-	0.00%
2024-10-28	0	0.048	0.048	0.058	-	-	0	0	-	0.960	0.960	1.160	-	-	0	-	2.13%
2024-10-25	0	0.047	0.045	0.058	-	-	0	0	-	0.940	0.900	1.160	-	-	0	-	0.00%
2024-10-24	0	0.047	0.047	0.056	0.047	0.050	16,000	768	0.0480	0.940	0.940	1.120	0.940	1.000	800	0.9600	-6.00%
2024-10-23	0	0.050	0.050	0.055	-	-	0	0	-	1.000	1.000	1.100	-	-	0	-	2.04%
2024-10-22	0	0.049	0.049	0.053	0.046	0.049	656,000	31,318	0.0477	0.980	0.980	1.060	0.920	0.980	32,800	0.9548	8.89%
2024-10-21	0	0.045	0.045	0.056	-	-	0	0	-	0.900	0.900	1.120	-	-	0	-	0.00%
2024-10-18	0	0.045	0.041	0.063	-	-	0	0	-	0.900	0.820	1.260	-	-	0	-	0.00%
2024-10-17	0	0.045	0.044	0.064	0.045	0.045	50,000	2,250	0.0450	0.900	0.880	1.280	0.900	0.900	2,500	0.9000	-10.00%
2024-10-16	0	0.050	0.048	0.056	0.050	0.050	6,000	300	0.0500	1.000	0.960	1.120	1.000	1.000	300	1.0000	-1.96%
2024-10-15	0	0.051	0.048	0.051	-	-	0	0	-	1.020	0.960	1.020	-	-	0	-	0.00%
2024-10-14	0	0.051	0.051	0.064	-	-	0	0	-	1.020	1.020	1.280	-	-	0	-	2.00%
2024-10-10	0	0.050	0.052	0.054	0.048	0.055	344,000	17,144	0.0498	1.000	1.040	1.080	0.960	1.100	17,200	0.9967	-5.66%
2024-10-09	0	0.053	0.053	0.058	0.053	0.059	400,000	21,212	0.0530	1.060	1.060	1.160	1.060	1.180	20,000	1.0606	-10.17%
2024-10-08	0	0.059	0.055	0.059	-	-	0	0	-	1.180	1.100	1.180	-	-	0	-	-1.67%
2024-10-07	0	0.060	0.058	0.060	0.058	0.070	958,000	58,524	0.0611	1.200	1.160	1.200	1.160	1.400	47,900	1.2218	1.69%
2024-10-04	0	0.059	0.056	0.059	0.056	0.059	488,000	28,242	0.0579	1.180	1.120	1.180	1.120	1.180	24,400	1.1575	13.46%
2024-10-03	0	0.052	0.048	0.052	0.053	0.053	68,000	3,604	0.0530	1.040	0.960	1.040	1.060	1.060	3,400	1.0600	-1.89%
2024-10-02	0	0.053	0.053	0.054	0.046	0.059	242,000	13,038	0.0539	1.060	1.060	1.080	0.920	1.180	12,100	1.0775	6.00%
2024-09-30	0	0.050	0.047	0.050	0.038	0.050	1,798,000	83,906	0.0467	1.000	0.940	1.000	0.760	1.000	89,900	0.9333	31.58%
2024-09-27	0	0.038	0.038	0.045	0.038	0.045	1,466,000	63,664	0.0434	0.760	0.760	0.900	0.760	0.900	73,300	0.8685	5.56%
2024-09-26	0	0.036	0.036	0.042	0.036	0.036	2,000	72	0.0360	0.720	0.720	0.840	0.720	0.720	100	0.7200	0.00%
2024-09-25	0	0.036	0.036	0.037	0.035	0.036	378,000	13,406	0.0355	0.720	0.720	0.740	0.700	0.720	18,900	0.7093	5.88%
2024-09-24	0	0.034	0.034	0.039	-	-	0	0	-	0.680	0.680	0.780	-	-	0	-	0.00%
2024-09-23	0	0.034	0.029	0.038	-	-	0	0	-	0.680	0.580	0.760	-	-	0	-	0.00%
2024-09-20	0	0.034	0.034	0.040	-	-	0	0	-	0.680	0.680	0.800	-	-	0	-	0.00%
2024-09-19	0	0.034	0.034	0.040	-	-	0	0	-	0.680	0.680	0.800	-	-	0	-	0.00%
2024-09-17	0	0.034	0.034	0.040	0.031	0.035	486,000	15,616	0.0321	0.680	0.680	0.800	0.620	0.700	24,300	0.6426	-10.53%
2024-09-16	0	0.038	0.037	0.039	0.038	0.039	374,000	14,508	0.0388	0.760	0.740	0.780	0.760	0.780	18,700	0.7758	-2.56%
2024-09-13	0	0.039	0.039	0.040	-	-	0	0	-	0.780	0.780	0.800	-	-	0	-	0.00%
2024-09-12	0	0.039	0.039	0.043	-	-	0	0	-	0.780	0.780	0.860	-	-	0	-	0.00%
2024-09-11	0	0.039	0.039	0.043	-	-	0	0	-	0.780	0.780	0.860	-	-	0	-	0.00%
2024-09-10	0	0.039	0.039	0.040	0.037	0.039	1,404,000	54,548	0.0389	0.780	0.780	0.800	0.740	0.780	70,200	0.7770	-2.50%
2024-09-09	0	0.040	0.040	0.043	-	-	0	0	-	0.800	0.800	0.860	-	-	0	-	0.00%
2024-09-05	0	0.040	0.033	0.043	-	-	0	0	-	0.800	0.660	0.860	-	-	0	-	0.00%
2024-09-04	0	0.040	0.040	0.044	-	-	0	0	-	0.800	0.800	0.880	-	-	0	-	0.00%
2024-09-03	0	0.040	0.041	0.044	-	-	0	0	-	0.800	0.820	0.880	-	-	0	-	0.00%
2024-09-02	0	0.040	0.040	0.043	-	-	0	0	-	0.800	0.800	0.860	-	-	0	-	0.00%
2024-08-30	0	0.040	0.039	0.040	0.039	0.041	278,000	11,162	0.0402	0.800	0.780	0.800	0.780	0.820	13,900	0.8030	0.00%
2024-08-29	0	0.040	0.039	0.040	0.040	0.040	600,000	24,000	0.0400	0.800	0.780	0.800	0.800	0.800	30,000	0.8000	-4.76%
2024-08-28	0	0.042	0.039	0.042	0.043	0.043	20,000	860	0.0430	0.840	0.780	0.840	0.860	0.860	1,000	0.8600	7.69%
2024-08-27	0	0.039	0.039	0.040	0.039	0.043	400,000	16,120	0.0403	0.780	0.780	0.800	0.780	0.860	20,000	0.8060	-2.50%
2024-08-26	0	0.040	0.039	0.040	0.040	0.040	566,000	22,640	0.0400	0.800	0.780	0.800	0.800	0.800	28,300	0.8000	2.56%
2024-08-23	0	0.039	0.039	0.041	0.039	0.043	1,094,000	44,450	0.0406	0.780	0.780	0.820	0.780	0.860	54,700	0.8126	0.00%
2024-08-22	0	0.039	0.036	0.039	0.039	0.040	1,020,000	40,780	0.0400	0.780	0.720	0.780	0.780	0.800	51,000	0.7996	2.63%
2024-08-21	0	0.038	0.028	0.040	-	-	0	0	-	0.760	0.560	0.800	-	-	0	-	0.00%
2024-08-20	0	0.038	0.032	0.040	-	-	0	0	-	0.760	0.640	0.800	-	-	0	-	0.00%
2024-08-19	0	0.038	0.034	0.038	0.038	0.038	260,000	9,880	0.0380	0.760	0.680	0.760	0.760	0.760	13,000	0.7600	0.00%
2024-08-16	0	0.038	0.036	0.038	0.034	0.039	3,800,000	142,244	0.0374	0.760	0.720	0.760	0.680	0.780	190,000	0.7487	-5.00%
2024-08-15	0	0.040	0.039	0.040	0.031	0.040	1,806,000	68,928	0.0382	0.800	0.780	0.800	0.620	0.800	90,300	0.7633	29.03%
2024-08-14	0	0.031	0.028	0.034	0.030	0.032	900,000	28,392	0.0315	0.620	0.560	0.680	0.600	0.640	45,000	0.6309	3.33%
2024-08-13	0	0.030	0.030	0.031	0.028	0.034	1,272,000	39,906	0.0314	0.600	0.600	0.620	0.560	0.680	63,600	0.6275	0.00%
2024-08-12	0	0.030	0.030	0.032	0.029	0.036	1,760,000	54,696	0.0311	0.600	0.600	0.640	0.580	0.720	88,000	0.6215	-16.67%
2024-08-09	0	0.036	0.034	0.037	0.036	0.036	94,000	3,384	0.0360	0.720	0.680	0.740	0.720	0.720	4,700	0.7200	0.00%
2024-08-08	0	0.036	0.034	0.036	0.035	0.040	2,874,000	106,310	0.0370	0.720	0.680	0.720	0.700	0.800	143,700	0.7398	-10.00%
2024-08-07	0	0.040	0.039	0.042	0.040	0.047	866,000	35,468	0.0410	0.800	0.780	0.840	0.800	0.940	43,300	0.8191	-14.89%
2024-08-06	0	0.047	0.046	0.049	0.046	0.047	136,000	6,260	0.0460	0.940	0.920	0.980	0.920	0.940	6,800	0.9206	17.50%
2024-08-05	0	0.040	0.040	0.047	0.039	0.039	40,000	1,560	0.0390	0.800	0.800	0.940	0.780	0.780	2,000	0.7800	-6.98%
2024-08-02	0	0.043	0.043	0.044	0.040	0.046	38,000	1,736	0.0457	0.860	0.860	0.880	0.800	0.920	1,900	0.9137	-6.52%
2024-08-01	0	0.046	0.041	0.047	0.036	0.046	10,000	380	0.0380	0.920	0.820	0.940	0.720	0.920	500	0.7600	-11.54%
2024-07-31	0	0.052	-	0.053	-	-	0	0	-	1.040	-	1.060	-	-	0	-	0.00%
2024-07-30	0	0.052	0.042	0.053	0.052	0.052	4,000	208	0.0520	1.040	0.840	1.060	1.040	1.040	200	1.0400	0.00%
2024-07-29	0	0.052	0.046	0.052	-	-	0	0	-	1.040	0.920	1.040	-	-	0	-	0.00%
2024-07-26	0	0.052	0.043	0.052	-	-	0	0	-	1.040	0.860	1.040	-	-	0	-	0.00%
2024-07-25	0	0.052	0.040	0.052	-	-	0	0	-	1.040	0.800	1.040	-	-	0	-	0.00%
2024-07-24	0	0.052	0.045	0.052	-	-	0	0	-	1.040	0.900	1.040	-	-	0	-	0.00%
2024-07-23	0	0.052	0.045	0.052	-	-	0	0	-	1.040	0.900	1.040	-	-	0	-	0.00%
2024-07-22	0	0.052	0.044	0.052	-	-	0	0	-	1.040	0.880	1.040	-	-	0	-	0.00%
2024-07-19	0	0.052	0.040	0.052	-	-	0	0	-	1.040	0.800	1.040	-	-	0	-	0.00%
2024-07-18	0	0.052	0.043	0.052	-	-	0	0	-	1.040	0.860	1.040	-	-	0	-	0.00%
2024-07-17	0	0.052	0.049	0.052	0.043	0.052	138,000	6,112	0.0443	1.040	0.980	1.040	0.860	1.040	6,900	0.8858	6.12%
2024-07-16	0	0.049	0.046	0.049	0.045	0.049	202,000	9,132	0.0452	0.980	0.920	0.980	0.900	0.980	10,100	0.9042	-2.00%
2024-07-15	0	0.050	0.045	0.051	-	-	0	0	-	1.000	0.900	1.020	-	-	0	-	0.00%
2024-07-12	0	0.050	0.048	0.050	0.048	0.048	158,000	7,584	0.0480	1.000	0.960	1.000	0.960	0.960	7,900	0.9600	0.00%
2024-07-11	0	0.050	0.045	0.052	-	-	0	0	-	1.000	0.900	1.040	-	-	0	-	0.00%
2024-07-10	0	0.050	0.045	0.052	-	-	0	0	-	1.000	0.900	1.040	-	-	0	-	0.00%
2024-07-09	0	0.050	0.045	0.052	-	-	0	0	-	1.000	0.900	1.040	-	-	0	-	0.00%
2024-07-08	0	0.050	0.047	0.052	-	-	0	0	-	1.000	0.940	1.040	-	-	0	-	0.00%
2024-07-05	0	0.050	0.046	0.052	-	-	0	0	-	1.000	0.920	1.040	-	-	0	-	0.00%
2024-07-04	0	0.050	0.047	0.052	-	-	0	0	-	1.000	0.940	1.040	-	-	0	-	0.00%
2024-07-03	0	0.050	0.049	0.052	0.045	0.048	104,000	4,980	0.0479	1.000	0.980	1.040	0.900	0.960	5,200	0.9577	4.17%
2024-07-02	0	0.048	0.046	0.054	-	-	0	0	-	0.960	0.920	1.080	-	-	0	-	0.00%
2024-06-28	0	0.048	0.048	0.051	0.048	0.055	6,000	316	0.0527	0.960	0.960	1.020	0.960	1.100	300	1.0533	-4.00%
2024-06-27	0	0.050	0.050	0.056	-	-	0	0	-	1.000	1.000	1.120	-	-	0	-	0.00%
2024-06-26	0	0.050	0.050	0.056	0.049	0.061	4,148,000	246,954	0.0595	1.000	1.000	1.120	0.980	1.220	207,400	1.1907	-16.67%
2024-06-25	0	0.060	0.053	0.060	0.054	0.060	5,852,000	329,520	0.0563	1.200	1.060	1.200	1.080	1.200	292,600	1.1262	3.45%
2024-06-24	0	0.058	0.052	0.062	-	-	0	0	-	1.160	1.040	1.240	-	-	0	-	0.00%
2024-06-21	0	0.058	0.053	0.060	-	-	0	0	-	1.160	1.060	1.200	-	-	0	-	0.00%
2024-06-20	0	0.058	0.058	0.060	0.058	0.061	214,000	12,552	0.0587	1.160	1.160	1.200	1.160	1.220	10,700	1.1731	-4.92%
2024-06-19	0	0.061	0.059	0.061	0.061	0.062	4,000	246	0.0615	1.220	1.180	1.220	1.220	1.240	200	1.2300	3.39%
2024-06-18	0	0.059	0.058	0.061	0.058	0.062	292,000	16,962	0.0581	1.180	1.160	1.220	1.160	1.240	14,600	1.1618	-4.84%
2024-06-17	0	0.062	0.061	0.062	0.062	0.062	2,000	124	0.0620	1.240	1.220	1.240	1.240	1.240	100	1.2400	5.08%
2024-06-14	0	0.059	0.052	0.064	-	-	0	0	-	1.180	1.040	1.280	-	-	0	-	0.00%
2024-06-13	0	0.059	0.057	0.063	0.057	0.060	583,000	33,715	0.0578	1.180	1.140	1.260	1.140	1.200	29,150	1.1566	-7.81%
2024-06-12	0	0.064	0.061	0.064	0.064	0.064	2,000	128	0.0640	1.280	1.220	1.280	1.280	1.280	100	1.2800	4.92%
2024-06-11	0	0.061	0.059	0.063	0.052	0.053	172,000	9,012	0.0524	1.220	1.180	1.260	1.040	1.060	8,600	1.0479	-6.15%
2024-06-07	0	0.065	0.064	0.065	0.065	0.065	2,000	130	0.0650	1.300	1.280	1.300	1.300	1.300	100	1.3000	3.17%
2024-06-06	0	0.063	0.061	0.063	0.065	0.065	2,000	130	0.0650	1.260	1.220	1.260	1.300	1.300	100	1.3000	0.00%
2024-06-05	0	0.063	0.057	0.063	-	-	0	0	-	1.260	1.140	1.260	-	-	0	-	-5.97%
2024-06-04	0	0.067	0.055	0.067	0.049	0.067	616,000	33,062	0.0537	1.340	1.100	1.340	0.980	1.340	30,800	1.0734	19.64%
2024-06-03	0	0.056	0.047	0.058	-	-	0	0	-	1.120	0.940	1.160	-	-	0	-	0.00%
2024-05-31	0	0.056	0.054	0.057	0.056	0.058	58,000	3,284	0.0566	1.120	1.080	1.140	1.120	1.160	2,900	1.1324	1.82%
2024-05-30	0	0.055	0.054	0.057	-	-	0	0	-	1.100	1.080	1.140	-	-	0	-	0.00%
2024-05-29	0	0.055	0.053	0.057	0.055	0.055	20,000	1,100	0.0550	1.100	1.060	1.140	1.100	1.100	1,000	1.1000	-1.79%
2024-05-28	0	0.056	0.055	0.059	0.052	0.057	1,035,185	56,953	0.0550	1.120	1.100	1.180	1.040	1.140	51,759	1.1003	-8.20%
2024-05-27	0	0.061	0.059	0.062	-	-	0	0	-	1.220	1.180	1.240	-	-	0	-	0.00%
2024-05-24	0	0.061	0.061	0.063	0.055	0.059	244,000	13,432	0.0550	1.220	1.220	1.260	1.100	1.180	12,200	1.1010	1.67%
2024-05-23	0	0.060	0.061	0.064	0.059	0.060	200,000	11,900	0.0595	1.200	1.220	1.280	1.180	1.200	10,000	1.1900	-6.25%
2024-05-22	0	0.064	0.063	0.064	0.064	0.065	4,000	258	0.0645	1.280	1.260	1.280	1.280	1.300	200	1.2900	4.92%
2024-05-21	0	0.061	0.061	0.062	0.057	0.067	486,000	28,986	0.0596	1.220	1.220	1.240	1.140	1.340	24,300	1.1928	-3.17%
2024-05-20	0	0.063	0.061	0.063	0.062	0.063	4,000	250	0.0625	1.260	1.220	1.260	1.240	1.260	200	1.2500	1.61%
2024-05-17	0	0.062	0.057	0.062	0.057	0.062	680,000	39,418	0.0580	1.240	1.140	1.240	1.140	1.240	34,000	1.1594	14.81%
2024-05-16	0	0.054	0.053	0.055	0.054	0.054	2,000	108	0.0540	1.080	1.060	1.100	1.080	1.080	100	1.0800	0.00%
2024-05-14	0	0.054	0.054	0.055	-	-	100,000	5,500	0.0550	1.080	1.080	1.100	-	-	5,000	1.1000	8.00%
2024-05-13	0	0.050	0.050	0.052	0.045	0.051	350,000	16,052	0.0459	1.000	1.000	1.040	0.900	1.020	17,500	0.9173	-7.41%
2024-05-10	0	0.054	0.052	0.054	0.053	0.055	416,000	22,266	0.0535	1.080	1.040	1.080	1.060	1.100	20,800	1.0705	1.89%
2024-05-09	0	0.053	0.047	0.054	-	-	0	0	-	1.060	0.940	1.080	-	-	0	-	0.00%
2024-05-08	0	0.053	0.050	0.053	-	-	0	0	-	1.060	1.000	1.060	-	-	0	-	0.00%
2024-05-07	0	0.053	0.049	0.053	0.053	0.056	28,000	1,532	0.0547	1.060	0.980	1.060	1.060	1.120	1,400	1.0943	0.00%
2024-05-06	0	0.053	0.048	0.053	0.049	0.053	426,000	21,112	0.0496	1.060	0.960	1.060	0.980	1.060	21,300	0.9912	-1.85%
2024-05-03	0	0.054	0.051	0.054	0.054	0.054	2,000	108	0.0540	1.080	1.020	1.080	1.080	1.080	100	1.0800	3.85%
2024-05-02	0	0.052	0.049	0.052	-	-	0	0	-	1.040	0.980	1.040	-	-	0	-	0.00%
2024-04-30	0	0.052	0.050	0.052	0.052	0.055	6,000	320	0.0533	1.040	1.000	1.040	1.040	1.100	300	1.0667	-1.89%
2024-04-29	0	0.053	0.048	0.053	0.053	0.053	4,000	212	0.0530	1.060	0.960	1.060	1.060	1.060	200	1.0600	-1.85%
2024-04-26	0	0.054	0.049	0.054	0.054	0.054	2,000	108	0.0540	1.080	0.980	1.080	1.080	1.080	100	1.0800	3.85%
2024-04-25	0	0.052	0.051	0.052	0.052	0.052	2,000	104	0.0520	1.040	1.020	1.040	1.040	1.040	100	1.0400	0.00%
2024-04-24	0	0.052	0.051	0.052	0.052	0.052	2,000	104	0.0520	1.040	1.020	1.040	1.040	1.040	100	1.0400	0.00%
2024-04-23	0	0.052	0.050	0.052	0.052	0.052	2,000	104	0.0520	1.040	1.000	1.040	1.040	1.040	100	1.0400	-1.89%
2024-04-22	0	0.053	0.051	0.053	0.052	0.053	4,000	210	0.0525	1.060	1.020	1.060	1.040	1.060	200	1.0500	0.00%
2024-04-19	0	0.053	0.049	0.053	-	-	0	0	-	1.060	0.980	1.060	-	-	0	-	0.00%
2024-04-18	0	0.053	0.043	0.053	-	-	0	0	-	1.060	0.860	1.060	-	-	0	-	0.00%
2024-04-17	0	0.053	0.047	0.053	0.053	0.053	2,000	106	0.0530	1.060	0.940	1.060	1.060	1.060	100	1.0600	6.00%
2024-04-16	0	0.050	0.046	0.054	-	-	0	0	-	1.000	0.920	1.080	-	-	0	-	0.00%
2024-04-15	0	0.050	0.050	0.053	0.046	0.048	452,000	21,220	0.0469	1.000	1.000	1.060	0.920	0.960	22,600	0.9389	-10.71%
2024-04-12	0	0.056	0.049	0.058	0.052	0.056	24,000	1,264	0.0527	1.120	0.980	1.160	1.040	1.120	1,200	1.0533	1.82%
2024-04-11	0	0.055	0.047	0.058	-	-	0	0	-	1.100	0.940	1.160	-	-	0	-	0.00%
2024-04-10	0	0.055	0.046	0.057	-	-	0	0	-	1.100	0.920	1.140	-	-	0	-	0.00%
2024-04-09	0	0.055	0.047	0.055	-	-	0	0	-	1.100	0.940	1.100	-	-	0	-	-3.51%
2024-04-08	0	0.057	0.048	0.057	-	-	0	0	-	1.140	0.960	1.140	-	-	0	-	-1.72%
2024-04-05	0	0.058	0.046	0.058	-	-	0	0	-	1.160	0.920	1.160	-	-	0	-	0.00%
2024-04-03	0	0.058	0.042	0.058	0.058	0.058	2,000	116	0.0580	1.160	0.840	1.160	1.160	1.160	100	1.1600	3.57%
2024-04-02	0	0.056	0.045	0.056	0.055	0.057	318,000	17,808	0.0560	1.120	0.900	1.120	1.100	1.140	15,900	1.1200	-3.45%
2024-03-28	0	0.058	0.045	0.058	-	-	0	0	-	1.160	0.900	1.160	-	-	0	-	0.00%
2024-03-27	0	0.058	0.042	0.058	0.051	0.058	4,000	218	0.0545	1.160	0.840	1.160	1.020	1.160	200	1.0900	16.00%
2024-03-26	0	0.050	0.042	0.051	-	-	0	0	-	1.000	0.840	1.020	-	-	0	-	0.00%
2024-03-25	0	0.050	0.045	0.051	-	-	0	0	-	1.000	0.900	1.020	-	-	0	-	0.00%
2024-03-22	0	0.050	0.045	0.051	-	-	0	0	-	1.000	0.900	1.020	-	-	0	-	0.00%
2024-03-21	0	0.050	0.047	0.050	0.050	0.050	124,000	6,200	0.0500	1.000	0.940	1.000	1.000	1.000	6,200	1.0000	-7.41%
2024-03-20	0	0.054	0.051	0.055	0.043	0.055	8,000	402	0.0503	1.080	1.020	1.100	0.860	1.100	400	1.0050	3.85%
2024-03-19	0	0.052	0.043	0.052	0.051	0.052	4,000	206	0.0515	1.040	0.860	1.040	1.020	1.040	200	1.0300	1.96%
2024-03-18	0	0.051	0.050	0.051	0.051	0.051	2,000	102	0.0510	1.020	1.000	1.020	1.020	1.020	100	1.0200	2.00%
2024-03-15	0	0.050	0.049	0.050	-	-	0	0	-	1.000	0.980	1.000	-	-	0	-	-1.96%
2024-03-14	0	0.051	0.050	0.051	-	-	0	0	-	1.020	1.000	1.020	-	-	0	-	-1.92%
2024-03-13	0	0.052	0.049	0.052	0.052	0.052	12,000	624	0.0520	1.040	0.980	1.040	1.040	1.040	600	1.0400	4.00%
2024-03-12	0	0.050	0.048	0.051	0.050	0.051	512,000	25,800	0.0504	1.000	0.960	1.020	1.000	1.020	25,600	1.0078	2.04%
2024-03-11	0	0.049	0.048	0.049	0.049	0.049	6,000	294	0.0490	0.980	0.960	0.980	0.980	0.980	300	0.9800	2.08%
2024-03-08	0	0.048	0.048	0.049	0.048	0.048	316,000	15,168	0.0480	0.960	0.960	0.980	0.960	0.960	15,800	0.9600	-2.04%
2024-03-07	0	0.049	0.044	0.050	-	-	0	0	-	0.980	0.880	1.000	-	-	0	-	0.00%
2024-03-06	0	0.049	0.048	0.049	0.049	0.049	4,000	196	0.0490	0.980	0.960	0.980	0.980	0.980	200	0.9800	-2.00%
2024-03-05	0	0.050	0.049	0.054	0.050	0.054	720,000	36,960	0.0513	1.000	0.980	1.080	1.000	1.080	36,000	1.0267	-10.71%
2024-03-04	0	0.056	0.054	0.056	0.057	0.057	4,000	228	0.0570	1.120	1.080	1.120	1.140	1.140	200	1.1400	0.00%
2024-03-01	0	0.056	0.054	0.056	-	-	0	0	-	1.120	1.080	1.120	-	-	0	-	-3.45%
2024-02-29	0	0.058	0.056	0.058	0.057	0.058	80,000	4,620	0.0578	1.160	1.120	1.160	1.140	1.160	4,000	1.1550	0.00%
2024-02-28	0	0.058	0.054	0.058	0.058	0.061	356,000	21,284	0.0598	1.160	1.080	1.160	1.160	1.220	17,800	1.1957	1.75%
2024-02-27	0	0.057	0.054	0.057	0.055	0.057	158,000	8,990	0.0569	1.140	1.080	1.140	1.100	1.140	7,900	1.1380	5.56%
2024-02-26	0	0.054	0.054	0.056	0.054	0.060	1,082,000	60,238	0.0557	1.080	1.080	1.120	1.080	1.200	54,100	1.1135	-10.00%
2024-02-23	0	0.060	0.059	0.060	0.060	0.060	122,000	7,320	0.0600	1.200	1.180	1.200	1.200	1.200	6,100	1.2000	-1.64%
2024-02-22	0	0.061	0.058	0.061	0.061	0.061	68,000	4,148	0.0610	1.220	1.160	1.220	1.220	1.220	3,400	1.2200	-3.17%
2024-02-21	0	0.063	0.059	0.063	0.055	0.063	394,000	23,152	0.0588	1.260	1.180	1.260	1.100	1.260	19,700	1.1752	-1.56%
2024-02-20	0	0.064	0.062	0.065	0.059	0.064	20,000	1,190	0.0595	1.280	1.240	1.300	1.180	1.280	1,000	1.1900	0.00%
2024-02-19	0	0.064	0.056	0.064	0.064	0.064	2,000	128	0.0640	1.280	1.120	1.280	1.280	1.280	100	1.2800	1.59%
2024-02-16	0	0.063	0.056	0.062	0.054	0.065	528,000	29,252	0.0554	1.260	1.120	1.240	1.080	1.300	26,400	1.1080	14.55%
2024-02-15	0	0.055	0.053	0.055	0.053	0.055	28,000	1,488	0.0531	1.100	1.060	1.100	1.060	1.100	1,400	1.0629	0.00%
2024-02-14	0	0.055	0.048	0.056	-	-	0	0	-	1.100	0.960	1.120	-	-	0	-	0.00%
2024-02-09	0	0.055	0.049	0.056	0.055	0.055	2,000	110	0.0550	1.100	0.980	1.120	1.100	1.100	100	1.1000	1.85%
2024-02-08	0	0.054	0.053	0.055	0.054	0.054	2,000	108	0.0540	1.080	1.060	1.100	1.080	1.080	100	1.0800	0.00%
2024-02-07	0	0.054	0.048	0.054	0.053	0.054	60,000	3,204	0.0534	1.080	0.960	1.080	1.060	1.080	3,000	1.0680	1.89%
2024-02-06	0	0.053	0.052	0.053	0.053	0.053	4,000	212	0.0530	1.060	1.040	1.060	1.060	1.060	200	1.0600	0.00%
2024-02-05	0	0.053	0.052	0.053	0.053	0.053	2,000	106	0.0530	1.060	1.040	1.060	1.060	1.060	100	1.0600	3.92%
2024-02-02	0	0.051	0.051	0.053	0.050	0.050	4,000	200	0.0500	1.020	1.020	1.060	1.000	1.000	200	1.0000	-3.77%
2024-02-01	0	0.053	0.048	0.055	0.053	0.055	422,000	22,430	0.0532	1.060	0.960	1.100	1.060	1.100	21,100	1.0630	-5.36%
2024-01-31	0	0.056	0.051	0.056	-	-	0	0	-	1.120	1.020	1.120	-	-	0	-	-1.75%
2024-01-30	0	0.057	0.051	0.057	-	-	0	0	-	1.140	1.020	1.140	-	-	0	-	0.00%
2024-01-29	0	0.057	0.055	0.057	0.055	0.057	1,228,000	68,174	0.0555	1.140	1.100	1.140	1.100	1.140	61,400	1.1103	7.55%
2024-01-26	0	0.053	0.053	0.057	0.051	0.051	8,000	408	0.0510	1.060	1.060	1.140	1.020	1.020	400	1.0200	-7.02%
2024-01-25	0	0.057	0.055	0.058	0.052	0.052	428,000	22,256	0.0520	1.140	1.100	1.160	1.040	1.040	21,400	1.0400	0.00%
2024-01-24	0	0.057	0.056	0.057	0.057	0.057	34,000	1,938	0.0570	1.140	1.120	1.140	1.140	1.140	1,700	1.1400	1.79%
2024-01-23	0	0.056	0.055	0.056	-	-	0	0	-	1.120	1.100	1.120	-	-	0	-	-3.45%
2024-01-22	0	0.058	0.051	0.058	0.058	0.058	2,000	116	0.0580	1.160	1.020	1.160	1.160	1.160	100	1.1600	3.57%
2024-01-19	0	0.056	0.054	0.058	0.056	0.058	302,000	16,916	0.0560	1.120	1.080	1.160	1.120	1.160	15,100	1.1203	-3.45%
2024-01-18	0	0.058	0.057	0.058	0.058	0.058	2,000	116	0.0580	1.160	1.140	1.160	1.160	1.160	100	1.1600	3.57%
2024-01-17	0	0.056	0.055	0.059	0.052	0.056	1,353,000	74,968	0.0554	1.120	1.100	1.180	1.040	1.120	67,650	1.1082	-8.20%
2024-01-16	0	0.061	0.060	0.061	0.061	0.061	2,000	122	0.0610	1.220	1.200	1.220	1.220	1.220	100	1.2200	0.00%
2024-01-15	0	0.061	0.060	0.061	0.061	0.061	2,000	122	0.0610	1.220	1.200	1.220	1.220	1.220	100	1.2200	0.00%
2024-01-12	0	0.061	0.060	0.061	0.061	0.061	2,000	122	0.0610	1.220	1.200	1.220	1.220	1.220	100	1.2200	0.00%
2024-01-11	0	0.061	0.059	0.061	0.055	0.061	6,000	354	0.0590	1.220	1.180	1.220	1.100	1.220	300	1.1800	0.00%
2024-01-10	0	0.061	0.057	0.061	-	-	0	0	-	1.220	1.140	1.220	-	-	0	-	0.00%
2024-01-09	0	0.061	0.059	0.061	0.059	0.061	306,000	18,094	0.0591	1.220	1.180	1.220	1.180	1.220	15,300	1.1826	0.00%
2024-01-08	0	0.061	0.060	0.062	0.061	0.061	2,000	122	0.0610	1.220	1.200	1.240	1.220	1.220	100	1.2200	1.67%
2024-01-05	0	0.060	0.057	0.060	-	-	0	0	-	1.200	1.140	1.200	-	-	0	-	-3.23%
2024-01-04	0	0.062	0.056	0.063	0.056	0.062	17,000	958	0.0564	1.240	1.120	1.260	1.120	1.240	850	1.1271	8.77%
2024-01-03	0	0.057	0.056	0.062	0.057	0.057	100,000	5,700	0.0570	1.140	1.120	1.240	1.140	1.140	5,000	1.1400	-3.39%
2024-01-02	0	0.059	0.059	0.061	0.059	0.063	110,000	6,606	0.0601	1.180	1.180	1.220	1.180	1.260	5,500	1.2011	-1.67%
2023-12-29	0	0.060	0.060	0.063	0.060	0.062	13,894	833	0.0600	1.200	1.200	1.260	1.200	1.240	695	1.1991	-4.76%
2023-12-28	0	0.063	0.059	0.063	0.054	0.063	896,000	50,140	0.0560	1.260	1.180	1.260	1.080	1.260	44,800	1.1192	16.67%
2023-12-27	0	0.054	0.054	0.063	0.054	0.063	152,000	8,974	0.0590	1.080	1.080	1.260	1.080	1.260	7,600	1.1808	-10.00%
2023-12-22	0	0.060	0.060	0.061	0.060	0.060	192,000	11,520	0.0600	1.200	1.200	1.220	1.200	1.200	9,600	1.2000	0.00%
2023-12-21	0	0.060	0.059	0.062	0.056	0.060	174,000	10,174	0.0585	1.200	1.180	1.240	1.120	1.200	8,700	1.1694	7.14%
2023-12-20	0	0.056	0.056	0.060	0.056	0.058	226,000	12,680	0.0561	1.120	1.120	1.200	1.120	1.160	11,300	1.1221	0.00%
2023-12-19	0	0.056	0.054	0.060	0.056	0.060	40,000	2,264	0.0566	1.120	1.080	1.200	1.120	1.200	2,000	1.1320	-1.75%
2023-12-18	0	0.057	0.057	0.059	0.053	0.060	234,000	12,962	0.0554	1.140	1.140	1.180	1.060	1.200	11,700	1.1079	0.00%
2023-12-15	0	0.057	0.056	0.057	0.056	0.059	14,000	796	0.0569	1.140	1.120	1.140	1.120	1.180	700	1.1371	1.79%
2023-12-14	0	0.056	0.051	0.056	0.051	0.059	154,000	8,458	0.0549	1.120	1.020	1.120	1.020	1.180	7,700	1.0984	9.80%
2023-12-13	0	0.051	0.051	0.053	0.051	0.052	836,000	42,976	0.0514	1.020	1.020	1.060	1.020	1.040	41,800	1.0281	-3.77%
2023-12-12	0	0.053	0.048	0.053	-	-	0	0	-	1.060	0.960	1.060	-	-	0	-	-3.64%
2023-12-11	0	0.055	0.054	0.055	-	-	0	0	-	1.100	1.080	1.100	-	-	0	-	0.00%
2023-12-08	0	0.055	0.049	0.055	-	-	0	0	-	1.100	0.980	1.100	-	-	0	-	0.00%
2023-12-07	0	0.055	0.048	0.056	0.054	0.055	6,000	326	0.0543	1.100	0.960	1.120	1.080	1.100	300	1.0867	12.24%
2023-12-06	0	0.049	0.049	0.056	-	-	0	0	-	0.980	0.980	1.120	-	-	0	-	0.00%
2023-12-05	0	0.049	0.050	0.055	0.048	0.051	758,000	36,848	0.0486	0.980	1.000	1.100	0.960	1.020	37,900	0.9722	-10.91%
2023-12-04	0	0.055	0.055	0.056	0.053	0.055	4,000	216	0.0540	1.100	1.100	1.120	1.060	1.100	200	1.0800	0.00%
2023-12-01	0	0.055	0.054	0.055	-	-	0	0	-	1.100	1.080	1.100	-	-	0	-	0.00%
2023-11-30	0	0.055	0.055	0.058	0.051	0.053	52,000	2,732	0.0525	1.100	1.100	1.160	1.020	1.060	2,600	1.0508	3.77%
2023-11-29	0	0.053	0.052	0.053	0.053	0.053	160,000	8,480	0.0530	1.060	1.040	1.060	1.060	1.060	8,000	1.0600	-5.36%
2023-11-28	0	0.056	0.054	0.056	-	-	0	0	-	1.120	1.080	1.120	-	-	0	-	0.00%
2023-11-27	0	0.056	0.052	0.056	0.052	0.056	34,000	1,896	0.0558	1.120	1.040	1.120	1.040	1.120	1,700	1.1153	0.00%
2023-11-24	0	0.056	0.055	0.056	0.054	0.056	520,000	28,224	0.0543	1.120	1.100	1.120	1.080	1.120	26,000	1.0855	-5.08%
2023-11-23	0	0.059	0.056	0.059	0.055	0.062	282,000	15,532	0.0551	1.180	1.120	1.180	1.100	1.240	14,100	1.1016	7.27%
2023-11-22	0	0.055	0.052	0.055	0.052	0.055	204,000	11,214	0.0550	1.100	1.040	1.100	1.040	1.100	10,200	1.0994	0.00%
2023-11-21	0	0.055	0.054	0.055	0.054	0.055	6,000	328	0.0547	1.100	1.080	1.100	1.080	1.100	300	1.0933	-1.79%
2023-11-20	0	0.056	0.055	0.056	0.056	0.056	4,000	224	0.0560	1.120	1.100	1.120	1.120	1.120	200	1.1200	-1.75%
2023-11-17	0	0.057	0.055	0.058	0.053	0.057	783,209	42,248	0.0539	1.140	1.100	1.160	1.060	1.140	39,160	1.0788	-3.39%
2023-11-16	0	0.059	0.055	0.059	0.055	0.059	34,000	1,878	0.0552	1.180	1.100	1.180	1.100	1.180	1,700	1.1047	3.51%
2023-11-15	0	0.057	0.057	0.059	0.055	0.059	1,472,000	83,410	0.0567	1.140	1.140	1.180	1.100	1.180	73,600	1.1333	-1.72%
2023-11-14	0	0.058	0.057	0.058	0.056	0.058	698,000	39,792	0.0570	1.160	1.140	1.160	1.120	1.160	34,900	1.1402	-3.33%
2023-11-13	0	0.060	0.059	0.060	0.059	0.060	6,000	358	0.0597	1.200	1.180	1.200	1.180	1.200	300	1.1933	-1.64%
2023-11-10	0	0.061	0.059	0.061	0.061	0.065	1,370,000	84,756	0.0619	1.220	1.180	1.220	1.220	1.300	68,500	1.2373	-3.17%
2023-11-09	0	0.063	0.060	0.063	0.059	0.065	258,000	16,428	0.0637	1.260	1.200	1.260	1.180	1.300	12,900	1.2735	-1.56%
2023-11-08	0	0.064	0.058	0.064	0.058	0.064	6,000	360	0.0600	1.280	1.160	1.280	1.160	1.280	300	1.2000	1.59%
2023-11-07	0	0.063	0.061	0.063	0.063	0.065	94,000	5,926	0.0630	1.260	1.220	1.260	1.260	1.300	4,700	1.2609	0.00%
2023-11-06	0	0.063	0.060	0.063	0.059	0.063	286,000	17,168	0.0600	1.260	1.200	1.260	1.180	1.260	14,300	1.2006	1.61%
2023-11-03	0	0.062	0.061	0.062	0.056	0.064	1,752,000	106,858	0.0610	1.240	1.220	1.240	1.120	1.280	87,600	1.2198	3.33%
2023-11-02	0	0.060	0.059	0.060	0.058	0.063	1,144,000	67,674	0.0592	1.200	1.180	1.200	1.160	1.260	57,200	1.1831	-1.64%
2023-11-01	0	0.061	0.060	0.061	0.059	0.100	23,930,000	1,670,832	0.0698	1.220	1.200	1.220	1.180	2.000	1,196,500	1.3964	-42.45%
2023-10-31	0	0.106	0.098	0.106	0.083	0.120	24,454,671	2,306,910	0.0943	2.120	1.960	2.120	1.660	2.400	1,222,734	1.8867	19.10%
2023-10-30	0	0.089	0.084	0.089	0.073	0.090	276,000	21,602	0.0783	1.780	1.680	1.780	1.460	1.800	13,800	1.5654	17.11%
2023-10-27	0	0.076	0.074	0.077	0.074	0.077	128,000	9,842	0.0769	1.520	1.480	1.540	1.480	1.540	6,400	1.5378	2.70%
2023-10-26	0	0.074	0.074	0.079	0.072	0.080	139,052	10,679	0.0768	1.480	1.480	1.580	1.440	1.600	6,953	1.5360	0.00%
2023-10-25	0	0.074	0.073	0.075	0.074	0.075	322,000	23,830	0.0740	1.480	1.460	1.500	1.480	1.500	16,100	1.4801	-9.76%
2023-10-24	0	0.082	0.080	0.081	0.082	0.082	4,000	328	0.0820	1.640	1.600	1.620	1.640	1.640	200	1.6400	7.89%
2023-10-20	0	0.076	0.076	0.077	0.072	0.077	482,000	35,674	0.0740	1.520	1.520	1.540	1.440	1.540	24,100	1.4802	-1.30%
2023-10-19	0	0.077	0.076	0.077	0.077	0.077	4,000	308	0.0770	1.540	1.520	1.540	1.540	1.540	200	1.5400	1.32%
2023-10-18	0	0.076	0.076	0.077	0.073	0.077	4,000	300	0.0750	1.520	1.520	1.540	1.460	1.540	200	1.5000	-1.30%
2023-10-17	0	0.077	0.074	0.077	0.075	0.077	199,000	15,118	0.0760	1.540	1.480	1.540	1.500	1.540	9,950	1.5194	1.32%
2023-10-16	0	0.076	0.074	0.076	0.076	0.076	20,000	1,520	0.0760	1.520	1.480	1.520	1.520	1.520	1,000	1.5200	-3.80%
2023-10-13	0	0.079	0.076	0.079	0.079	0.079	20,000	1,580	0.0790	1.580	1.520	1.580	1.580	1.580	1,000	1.5800	5.33%
2023-10-12	0	0.075	0.075	0.080	0.074	0.075	234,000	17,320	0.0740	1.500	1.500	1.600	1.480	1.500	11,700	1.4803	-7.41%
2023-10-11	0	0.081	0.073	0.081	0.074	0.081	322,000	24,802	0.0770	1.620	1.460	1.620	1.480	1.620	16,100	1.5405	3.85%
2023-10-10	0	0.078	0.078	0.079	0.072	0.080	308,000	23,176	0.0752	1.560	1.560	1.580	1.440	1.600	15,400	1.5049	-1.27%
2023-10-09	0	0.079	0.065	0.080	-	-	0	0	-	1.580	1.300	1.600	-	-	0	-	3.95%
2023-10-06	0	0.076	0.071	0.076	0.069	0.076	306,000	21,888	0.0715	1.520	1.420	1.520	1.380	1.520	15,300	1.4306	1.33%
2023-10-05	0	0.075	0.067	0.075	0.067	0.075	300,000	21,020	0.0701	1.500	1.340	1.500	1.340	1.500	15,000	1.4013	7.14%
2023-10-04	0	0.070	0.065	0.075	0.070	0.070	3,000	203	0.0677	1.400	1.300	1.500	1.400	1.400	150	1.3533	-1.41%
2023-10-03	0	0.071	0.070	0.071	-	-	0	0	-	1.420	1.400	1.420	-	-	0	-	-5.33%
2023-09-29	0	0.075	0.072	0.076	-	-	0	0	-	1.500	1.440	1.520	-	-	0	-	0.00%
2023-09-28	0	0.075	0.075	0.078	-	-	0	0	-	1.500	1.500	1.560	-	-	0	-	2.74%
2023-09-27	0	0.073	0.073	0.077	-	-	0	0	-	1.460	1.460	1.540	-	-	0	-	0.00%
2023-09-26	0	0.073	0.072	0.081	0.073	0.082	346,000	25,502	0.0737	1.460	1.440	1.620	1.460	1.640	17,300	1.4741	-8.75%
2023-09-25	0	0.080	0.072	0.085	-	-	0	0	-	1.600	1.440	1.700	-	-	0	-	0.00%
2023-09-22	0	0.080	0.076	0.082	0.080	0.082	4,000	324	0.0810	1.600	1.520	1.640	1.600	1.640	200	1.6200	-1.23%
2023-09-21	0	0.081	0.076	0.081	0.076	0.081	182,000	14,198	0.0780	1.620	1.520	1.620	1.520	1.620	9,100	1.5602	1.25%
2023-09-20	0	0.080	0.076	0.080	0.080	0.080	2,000	160	0.0800	1.600	1.520	1.600	1.600	1.600	100	1.6000	3.90%
2023-09-19	0	0.077	0.077	0.080	0.076	0.081	646,000	49,826	0.0771	1.540	1.540	1.600	1.520	1.620	32,300	1.5426	2.67%
2023-09-18	0	0.075	0.072	0.082	0.075	0.081	4,000	312	0.0780	1.500	1.440	1.640	1.500	1.620	200	1.5600	-6.25%
2023-09-15	0	0.080	0.078	0.083	-	-	0	0	-	1.600	1.560	1.660	-	-	0	-	0.00%
2023-09-14	0	0.080	0.079	0.085	0.080	0.080	188,000	15,040	0.0800	1.600	1.580	1.700	1.600	1.600	9,400	1.6000	1.27%
2023-09-13	0	0.079	0.079	0.086	0.079	0.081	258,631	20,724	0.0801	1.580	1.580	1.720	1.580	1.620	12,932	1.6026	-3.66%
2023-09-12	0	0.082	0.081	0.087	0.082	0.085	164,000	13,454	0.0820	1.640	1.620	1.740	1.640	1.700	8,200	1.6407	-5.75%
2023-09-11	0	0.087	0.080	0.087	-	-	0	0	-	1.740	1.600	1.740	-	-	0	-	0.00%
2023-09-07	0	0.087	0.078	0.087	-	-	0	0	-	1.740	1.560	1.740	-	-	0	-	-1.14%
2023-09-06	0	0.088	0.088	0.089	0.080	0.090	10,000	880	0.0880	1.760	1.760	1.780	1.600	1.800	500	1.7600	2.33%
2023-09-05	0	0.086	0.084	0.091	0.080	0.087	16,000	1,306	0.0816	1.720	1.680	1.820	1.600	1.740	800	1.6325	8.86%
2023-09-04	0	0.079	0.076	0.094	-	-	0	0	-	1.580	1.520	1.880	-	-	0	-	0.00%
2023-08-31	0	0.079	0.077	0.089	0.079	0.080	32,000	2,572	0.0804	1.580	1.540	1.780	1.580	1.600	1,600	1.6075	-13.19%
2023-08-30	0	0.091	0.079	0.091	-	-	0	0	-	1.820	1.580	1.820	-	-	0	-	-1.09%
2023-08-29	0	0.092	0.079	0.092	0.080	0.092	24,000	2,042	0.0851	1.840	1.580	1.840	1.600	1.840	1,200	1.7017	4.55%
2023-08-28	0	0.088	0.078	0.088	-	-	0	0	-	1.760	1.560	1.760	-	-	0	-	0.00%
2023-08-25	0	0.088	0.088	0.092	0.075	0.097	2,117,684	178,407	0.0842	1.760	1.760	1.840	1.500	1.940	105,884	1.6849	1.15%
2023-08-24	0	0.087	0.077	0.087	0.080	0.088	7,560	621	0.0821	1.740	1.540	1.740	1.600	1.760	378	1.6429	4.82%
2023-08-23	0	0.083	0.076	0.090	0.083	0.083	102,000	8,466	0.0830	1.660	1.520	1.800	1.660	1.660	5,100	1.6600	3.75%
2023-08-22	0	0.080	0.072	0.081	0.075	0.080	98,000	7,660	0.0782	1.600	1.440	1.620	1.500	1.600	4,900	1.5633	6.67%
2023-08-21	0	0.075	0.068	0.077	-	-	0	0	-	1.500	1.360	1.540	-	-	0	-	7.14%
2023-08-18	0	0.070	0.068	0.077	0.070	0.070	2,000	140	0.0700	1.400	1.360	1.540	1.400	1.400	100	1.4000	2.94%
2023-08-17	0	0.068	0.067	0.077	0.068	0.075	686,000	48,764	0.0711	1.360	1.340	1.540	1.360	1.500	34,300	1.4217	-13.92%
2023-08-16	0	0.079	0.073	0.079	-	-	0	0	-	1.580	1.460	1.580	-	-	0	-	0.00%
2023-08-15	0	0.079	0.075	0.079	0.076	0.079	322,000	24,552	0.0762	1.580	1.500	1.580	1.520	1.580	16,100	1.5250	-2.47%
2023-08-14	0	0.081	0.075	0.077	0.081	0.081	102,000	8,262	0.0810	1.620	1.500	1.540	1.620	1.620	5,100	1.6200	-1.22%
2023-08-11	0	0.082	0.079	0.089	-	-	0	0	-	1.640	1.580	1.780	-	-	0	-	0.00%
2023-08-10	0	0.082	0.082	0.088	0.081	0.081	202,000	16,362	0.0810	1.640	1.640	1.760	1.620	1.620	10,100	1.6200	-9.89%
2023-08-09	0	0.091	0.081	0.097	-	-	0	0	-	1.820	1.620	1.940	-	-	0	-	0.00%
2023-08-08	0	0.091	0.080	0.091	0.077	0.097	226,000	20,154	0.0892	1.820	1.600	1.820	1.540	1.940	11,300	1.7835	13.75%
2023-08-07	0	0.080	0.080	0.082	0.080	0.085	260,000	21,502	0.0827	1.600	1.600	1.640	1.600	1.700	13,000	1.6540	-8.05%
2023-08-04	0	0.087	0.085	0.087	0.087	0.087	116,000	10,092	0.0870	1.740	1.700	1.740	1.740	1.740	5,800	1.7400	0.00%
2023-08-03	0	0.087	0.087	0.092	0.084	0.111	5,129,210	502,235	0.0979	1.740	1.740	1.840	1.680	2.220	256,460	1.9583	-8.42%
2023-08-02	0	0.095	0.094	0.095	0.078	0.095	1,758,000	153,018	0.0870	1.900	1.880	1.900	1.560	1.900	87,900	1.7408	21.79%
2023-08-01	0	0.078	0.075	0.080	0.078	0.078	100,000	7,800	0.0780	1.560	1.500	1.600	1.560	1.560	5,000	1.5600	0.00%
2023-07-31	0	0.078	0.076	0.078	0.065	0.078	1,272,000	92,162	0.0725	1.560	1.520	1.560	1.300	1.560	63,600	1.4491	4.00%
2023-07-28	0	0.075	0.064	0.075	0.067	0.075	398,000	27,130	0.0682	1.500	1.280	1.500	1.340	1.500	19,900	1.3633	-3.85%
2023-07-27	0	0.078	0.076	0.079	0.078	0.078	40,000	3,044	0.0761	1.560	1.520	1.580	1.560	1.560	2,000	1.5220	2.63%
2023-07-26	0	0.076	0.074	0.077	0.072	0.077	528,000	38,952	0.0738	1.520	1.480	1.540	1.440	1.540	26,400	1.4755	13.43%
2023-07-25	0	0.067	0.067	0.068	0.067	0.068	328,000	22,958	0.0700	1.340	1.340	1.360	1.340	1.360	16,400	1.3999	-14.10%
2023-07-24	0	0.078	0.074	0.078	-	-	0	0	-	1.560	1.480	1.560	-	-	0	-	-3.70%
2023-07-21	0	0.081	0.074	0.081	-	-	0	0	-	1.620	1.480	1.620	-	-	0	-	-2.41%
2023-07-20	0	0.083	0.069	0.083	0.080	0.086	66,000	5,592	0.0847	1.660	1.380	1.660	1.600	1.720	3,300	1.6945	9.21%
2023-07-19	0	0.076	0.066	0.076	0.064	0.073	656,000	44,454	0.0678	1.520	1.320	1.520	1.280	1.460	32,800	1.3553	5.56%
2023-07-18	0	0.072	0.072	0.080	0.072	0.077	32,000	2,454	0.0767	1.440	1.440	1.600	1.440	1.540	1,600	1.5338	-6.49%
2023-07-14	0	0.077	0.076	0.077	0.077	0.081	82,000	6,416	0.0782	1.540	1.520	1.540	1.540	1.620	4,100	1.5649	-4.94%
2023-07-13	0	0.081	0.079	0.082	-	-	0	0	-	1.620	1.580	1.640	-	-	0	-	8.00%
2023-07-12	0	0.075	0.078	0.080	0.073	0.095	864,000	64,618	0.0748	1.500	1.560	1.600	1.460	1.900	43,200	1.4958	-11.76%
2023-07-11	0	0.085	0.076	0.085	0.076	0.104	2,622,000	232,270	0.0886	1.700	1.520	1.700	1.520	2.080	131,100	1.7717	-5.56%
2023-07-10	0	0.090	0.086	0.090	0.066	0.092	6,716,000	524,326	0.0781	1.800	1.720	1.800	1.320	1.840	335,800	1.5614	36.36%
2023-07-07	0	0.066	0.065	0.067	0.065	0.066	302,000	19,930	0.0660	1.320	1.300	1.340	1.300	1.320	15,100	1.3199	-1.49%
2023-07-06	0	0.067	0.063	0.068	0.067	0.067	326,000	21,842	0.0670	1.340	1.260	1.360	1.340	1.340	16,300	1.3400	0.00%
2023-07-05	0	0.067	0.065	0.067	0.063	0.068	170,000	10,720	0.0631	1.340	1.300	1.340	1.260	1.360	8,500	1.2612	0.00%
2023-07-04	0	0.067	0.064	0.067	0.066	0.067	302,000	19,948	0.0661	1.340	1.280	1.340	1.320	1.340	15,100	1.3211	0.00%
2023-07-03	0	0.067	0.064	0.068	0.062	0.067	312,000	20,644	0.0662	1.340	1.280	1.360	1.240	1.340	15,600	1.3233	0.00%
2023-06-30	0	0.067	0.063	0.067	0.063	0.068	326,000	21,080	0.0647	1.340	1.260	1.340	1.260	1.360	16,300	1.2933	0.00%
2023-06-29	0	0.067	0.066	0.067	0.065	0.069	300,000	19,668	0.0656	1.340	1.320	1.340	1.300	1.380	15,000	1.3112	1.52%
2023-06-28	0	0.066	0.063	0.069	0.065	0.066	386,000	25,286	0.0655	1.320	1.260	1.380	1.300	1.320	19,300	1.3102	1.54%
2023-06-27	0	0.065	0.065	0.069	0.065	0.073	998,000	67,432	0.0676	1.300	1.300	1.380	1.300	1.460	49,900	1.3513	-13.33%
2023-06-26	0	0.075	0.070	0.075	0.071	0.079	300,000	21,756	0.0725	1.500	1.400	1.500	1.420	1.580	15,000	1.4504	2.74%
2023-06-23	0	0.073	0.073	0.084	0.073	0.094	1,310,000	107,450	0.0820	1.460	1.460	1.680	1.460	1.880	65,500	1.6405	-7.59%
2023-06-21	0	0.079	0.073	0.079	0.060	0.080	4,428,000	306,082	0.0691	1.580	1.460	1.580	1.200	1.600	221,400	1.3825	31.67%
2023-06-20	0	0.060	0.060	0.063	0.059	0.063	672,000	40,032	0.0596	1.200	1.200	1.260	1.180	1.260	33,600	1.1914	-7.69%
2023-06-19	0	0.065	0.064	0.070	0.065	0.074	382,000	25,068	0.0656	1.300	1.280	1.400	1.300	1.480	19,100	1.3125	-9.72%
2023-06-16	0	0.072	0.069	0.073	0.065	0.077	2,675,000	186,582	0.0698	1.440	1.380	1.460	1.300	1.540	133,750	1.3950	-5.26%
2023-06-15	0	0.076	0.074	0.078	0.073	0.076	558,000	41,802	0.0749	1.520	1.480	1.560	1.460	1.520	27,900	1.4983	-1.30%
2023-06-14	0	0.077	0.076	0.077	0.077	0.078	300,000	23,356	0.0779	1.540	1.520	1.540	1.540	1.560	15,000	1.5571	0.00%
2023-06-13	0	0.077	0.075	0.077	0.074	0.080	302,000	23,366	0.0774	1.540	1.500	1.540	1.480	1.600	15,100	1.5474	1.32%
2023-06-12	0	0.076	0.073	0.080	-	-	0	0	-	1.520	1.460	1.600	-	-	0	-	0.00%
2023-06-09	0	0.076	0.071	0.080	-	-	0	0	-	1.520	1.420	1.600	-	-	0	-	0.00%
2023-06-08	0	0.076	0.071	0.077	-	-	0	0	-	1.520	1.420	1.540	-	-	0	-	0.00%
2023-06-07	0	0.076	0.077	0.078	0.072	0.087	1,212,000	91,988	0.0759	1.520	1.540	1.560	1.440	1.740	60,600	1.5180	-12.64%
2023-06-06	0	0.087	0.086	0.087	0.075	0.087	1,210,000	94,520	0.0781	1.740	1.720	1.740	1.500	1.740	60,500	1.5623	-3.33%
2023-06-05	0	0.090	0.081	0.092	0.080	0.090	452,000	37,658	0.0833	1.800	1.620	1.840	1.600	1.800	22,600	1.6663	-7.22%
2023-06-02	0	0.097	0.080	0.096	0.080	0.097	12,000	994	0.0828	1.940	1.600	1.920	1.600	1.940	600	1.6567	-1.02%
2023-06-01	0	0.098	0.076	0.098	0.079	0.099	100,000	7,940	0.0794	1.960	1.520	1.960	1.580	1.980	5,000	1.5880	15.29%
2023-05-31	0	0.085	0.075	0.086	0.074	0.087	348,000	29,570	0.0850	1.700	1.500	1.720	1.480	1.740	17,400	1.6994	11.84%
2023-05-30	0	0.076	0.076	0.080	0.076	0.080	112,000	8,628	0.0770	1.520	1.520	1.600	1.520	1.600	5,600	1.5407	-6.17%
2023-05-29	0	0.081	0.078	0.081	-	-	0	0	-	1.620	1.560	1.620	-	-	0	-	-2.41%
2023-05-25	0	0.083	0.078	0.083	0.076	0.085	1,114,000	86,066	0.0773	1.660	1.560	1.660	1.520	1.700	55,700	1.5452	1.22%
2023-05-24	0	0.082	0.080	0.090	0.078	0.110	5,256,542	525,190	0.0999	1.640	1.600	1.800	1.560	2.200	262,827	1.9982	-5.75%
2023-05-23	0	0.087	0.087	0.095	-	-	0	0	-	1.740	1.740	1.900	-	-	0	-	1.16%
2023-05-22	0	0.086	0.086	0.090	0.085	0.086	152,000	13,070	0.0860	1.720	1.720	1.800	1.700	1.720	7,600	1.7197	2.38%
2023-05-19	0	0.084	0.078	0.087	-	-	0	0	-	1.680	1.560	1.740	-	-	0	-	0.00%
2023-05-18	0	0.084	0.076	0.084	0.076	0.092	486,000	43,572	0.0897	1.680	1.520	1.680	1.520	1.840	24,300	1.7931	1.20%
2023-05-17	0	0.083	0.083	0.090	0.082	0.092	448,000	38,384	0.0857	1.660	1.660	1.800	1.640	1.840	22,400	1.7136	-7.78%
2023-05-16	0	0.090	0.085	0.095	0.085	0.109	442,000	43,262	0.0979	1.800	1.700	1.900	1.700	2.180	22,100	1.9576	5.88%
2023-05-15	0	0.085	0.083	0.091	0.085	0.091	298,000	26,236	0.0880	1.700	1.660	1.820	1.700	1.820	14,900	1.7608	-12.37%
2023-05-12	0	0.097	0.086	0.110	-	-	0	0	-	1.940	1.720	2.200	-	-	0	-	0.00%
2023-05-11	0	0.097	0.096	0.114	0.097	0.101	364,000	35,982	0.0989	1.940	1.920	2.280	1.940	2.020	18,200	1.9770	-3.96%
2023-05-10	0	0.101	0.101	0.106	0.101	0.106	16,000	1,636	0.1023	2.020	2.020	2.120	2.020	2.120	800	2.0450	0.00%
2023-05-09	0	0.101	0.101	0.105	-	-	0	0	-	2.020	2.020	2.100	-	-	0	-	0.00%
2023-05-08	0	0.101	0.101	0.104	0.101	0.105	563,000	57,767	0.1026	2.020	2.020	2.080	2.020	2.100	28,150	2.0521	-3.81%
2023-05-05	0	0.105	0.100	0.105	0.095	0.107	1,238,000	121,982	0.0985	2.100	2.000	2.100	1.900	2.140	61,900	1.9706	-0.94%
2023-05-04	0	0.106	0.102	0.106	0.104	0.107	472,000	49,500	0.1049	2.120	2.040	2.120	2.080	2.140	23,600	2.0975	0.00%
2023-05-03	0	0.106	0.106	0.110	0.104	0.110	367,000	39,187	0.1068	2.120	2.120	2.200	2.080	2.200	18,350	2.1355	-1.85%
2023-05-02	0	0.108	0.108	0.112	0.108	0.112	52,000	5,648	0.1086	2.160	2.160	2.240	2.160	2.240	2,600	2.1723	0.00%
2023-04-28	0	0.108	0.108	0.109	0.108	0.120	3,180,891	364,032	0.1144	2.160	2.160	2.180	2.160	2.400	159,045	2.2889	-3.57%
2023-04-27	0	0.112	0.112	0.115	0.111	0.125	3,816,000	450,484	0.1181	2.240	2.240	2.300	2.220	2.500	190,800	2.3610	-19.42%
2023-04-26	0	0.139	0.129	0.139	0.133	0.140	160,000	21,926	0.1370	2.780	2.580	2.780	2.660	2.800	8,000	2.7408	2.96%
2023-04-25	0	0.135	0.132	0.135	0.135	0.150	781,000	111,518	0.1428	2.700	2.640	2.700	2.700	3.000	39,050	2.8558	-10.00%
2023-04-24	0	0.150	0.140	0.150	0.146	0.156	848,000	130,452	0.1538	3.000	2.800	3.000	2.920	3.120	42,400	3.0767	-1.32%
2023-04-21	0	0.152	0.141	0.152	0.134	0.158	1,860,000	274,810	0.1477	3.040	2.820	3.040	2.680	3.160	93,000	2.9549	8.57%
2023-04-20	0	0.140	0.133	0.143	0.126	0.148	998,000	136,170	0.1364	2.800	2.660	2.860	2.520	2.960	49,900	2.7289	13.82%
2023-04-19	0	0.123	0.121	0.123	0.120	0.126	1,274,000	155,852	0.1223	2.460	2.420	2.460	2.400	2.520	63,700	2.4467	2.50%
2023-04-18	0	0.120	0.120	0.121	0.119	0.121	1,572,000	188,932	0.1202	2.400	2.400	2.420	2.380	2.420	78,600	2.4037	0.00%
2023-04-17	0	0.120	0.119	0.120	0.118	0.125	1,884,000	226,476	0.1202	2.400	2.380	2.400	2.360	2.500	94,200	2.4042	0.00%
2023-04-14	0	0.120	0.120	0.122	0.119	0.126	1,474,000	178,812	0.1213	2.400	2.400	2.440	2.380	2.520	73,700	2.4262	1.69%
2023-04-13	0	0.118	0.118	0.121	0.118	0.121	952,000	112,346	0.1180	2.360	2.360	2.420	2.360	2.420	47,600	2.3602	1.72%
2023-04-12	0	0.116	0.116	0.121	0.116	0.124	1,859,000	220,350	0.1185	2.320	2.320	2.420	2.320	2.480	92,950	2.3706	-4.92%
2023-04-11	0	0.122	0.121	0.126	0.118	0.128	1,922,000	231,408	0.1204	2.440	2.420	2.520	2.360	2.560	96,100	2.4080	2.52%
2023-04-06	0	0.119	0.118	0.122	0.118	0.124	2,591,000	309,101	0.1193	2.380	2.360	2.440	2.360	2.480	129,550	2.3860	-1.65%
2023-04-04	0	0.121	0.120	0.123	0.113	0.141	1,848,000	225,139	0.1218	2.420	2.400	2.460	2.260	2.820	92,400	2.4366	-4.72%
2023-04-03	0	0.127	0.116	0.127	0.127	0.127	4,000	508	0.1270	2.540	2.320	2.540	2.540	2.540	200	2.5400	7.63%
2023-03-31	0	0.118	0.113	0.122	0.118	0.118	200,000	23,600	0.1180	2.360	2.260	2.440	2.360	2.360	10,000	2.3600	-5.60%
2023-03-30	0	0.125	0.116	0.125	0.116	0.125	52,000	6,050	0.1163	2.500	2.320	2.500	2.320	2.500	2,600	2.3269	9.65%
2023-03-29	0	0.114	0.114	0.120	0.114	0.114	12,000	1,390	0.1158	2.280	2.280	2.400	2.280	2.280	600	2.3167	-1.72%
2023-03-28	0	0.116	0.116	0.120	0.115	0.121	10,000	1,164	0.1164	2.320	2.320	2.400	2.300	2.420	500	2.3280	-3.33%
2023-03-27	0	0.120	0.116	0.120	0.117	0.129	818,000	103,928	0.1271	2.400	2.320	2.400	2.340	2.580	40,900	2.5410	1.69%
2023-03-24	0	0.118	0.117	0.120	-	-	0	0	-	2.360	2.340	2.400	-	-	0	-	0.00%
2023-03-23	0	0.118	0.115	0.118	0.115	0.130	592,000	70,788	0.1196	2.360	2.300	2.360	2.300	2.600	29,600	2.3915	0.85%
2023-03-22	0	0.117	0.113	0.122	0.113	0.117	180,000	20,900	0.1161	2.340	2.260	2.440	2.260	2.340	9,000	2.3222	3.24%
2023-03-21	0	0.115	0.115	0.121	0.111	0.119	438,000	51,760	0.1182	2.267	2.267	2.385	2.188	2.346	22,222	2.3292	0.00%
2023-03-20	0	0.115	0.110	0.115	0.108	0.119	1,413,000	155,739	0.1102	2.267	2.168	2.267	2.129	2.346	71,689	2.1724	0.00%
2023-03-17	0	0.115	0.114	0.120	0.114	0.139	1,570,080	189,668	0.1208	2.267	2.247	2.365	2.247	2.740	79,658	2.3810	-16.06%
2023-03-16	0	0.137	0.137	0.141	0.131	0.142	748,000	101,312	0.1354	2.700	2.700	2.779	2.582	2.799	37,950	2.6696	-2.14%
2023-03-15	0	0.140	0.140	0.142	0.140	0.145	328,000	46,702	0.1424	2.759	2.759	2.799	2.759	2.858	16,641	2.8064	-4.11%
2023-03-14	0	0.146	0.146	0.147	0.146	0.147	190,000	27,918	0.1469	2.878	2.878	2.897	2.878	2.897	9,640	2.8961	-3.95%
2023-03-13	0	0.152	0.151	0.160	0.152	0.163	240,000	36,790	0.1533	2.996	2.976	3.154	2.996	3.213	12,176	3.0214	0.66%
2023-03-10	0	0.151	0.151	0.164	0.151	0.158	719,000	109,846	0.1528	2.976	2.976	3.232	2.976	3.114	36,479	3.0112	-7.36%
2023-03-09	0	0.163	0.150	0.164	-	-	0	0	-	3.213	2.957	3.232	-	-	0	-	0.00%
2023-03-08	0	0.163	0.150	0.165	0.163	0.163	58,000	9,454	0.1630	3.213	2.957	3.252	3.213	3.213	2,943	3.2128	0.00%
2023-03-07	0	0.163	0.150	0.165	0.150	0.163	54,000	8,128	0.1505	3.213	2.957	3.252	2.957	3.213	2,740	2.9667	8.67%
2023-03-06	0	0.150	0.150	0.164	-	-	0	0	-	2.957	2.957	3.232	-	-	0	-	0.00%
2023-03-03	0	0.150	0.149	0.164	-	-	0	0	-	2.957	2.937	3.232	-	-	0	-	0.00%
2023-03-02	0	0.150	0.149	0.164	0.148	0.150	110,000	16,352	0.1487	2.957	2.937	3.232	2.917	2.957	5,581	2.9300	3.45%
2023-03-01	0	0.145	0.145	0.166	0.145	0.166	182,000	29,536	0.1623	2.858	2.858	3.272	2.858	3.272	9,234	3.1987	-3.33%
2023-02-28	0	0.150	0.131	0.163	-	-	0	0	-	2.957	2.582	3.213	-	-	0	-	0.00%
2023-02-27	0	0.150	0.144	0.153	0.150	0.153	80,000	12,120	0.1515	2.957	2.838	3.016	2.957	3.016	4,059	2.9861	-2.60%
2023-02-24	0	0.154	0.152	0.154	0.154	0.161	98,000	15,384	0.1570	3.035	2.996	3.035	3.035	3.173	4,972	3.0941	-6.10%
2023-02-23	0	0.164	0.152	0.166	-	-	0	0	-	3.232	2.996	3.272	-	-	0	-	0.00%
2023-02-22	0	0.164	0.152	0.166	-	-	0	0	-	3.232	2.996	3.272	-	-	0	-	0.00%
2023-02-21	0	0.164	0.152	0.164	0.161	0.164	34,000	5,570	0.1638	3.232	2.996	3.232	3.173	3.232	1,725	3.2290	2.50%
2023-02-20	0	0.160	0.152	0.165	-	-	0	0	-	3.154	2.996	3.252	-	-	0	-	0.00%
2023-02-17	0	0.160	0.152	0.160	0.154	0.160	60,000	9,588	0.1598	3.154	2.996	3.154	3.035	3.154	3,044	3.1497	0.00%
2023-02-16	0	0.160	0.152	0.160	0.158	0.160	74,000	11,784	0.1592	3.154	2.996	3.154	3.114	3.154	3,754	3.1387	-0.62%
2023-02-15	0	0.161	0.153	0.164	-	-	2,000,000	322,000	0.1610	3.173	3.016	3.232	-	-	101,471	3.1733	0.00%
2023-02-14	0	0.161	0.153	0.161	-	-	0	0	-	3.173	3.016	3.173	-	-	0	-	-0.62%
2023-02-13	0	0.162	0.152	0.162	-	-	0	0	-	3.193	2.996	3.193	-	-	0	-	0.00%
2023-02-10	0	0.162	0.154	0.162	0.158	0.162	202,000	32,124	0.1590	3.193	3.035	3.193	3.114	3.193	10,249	3.1345	0.62%
2023-02-09	0	0.161	0.152	0.164	-	-	0	0	-	3.173	2.996	3.232	-	-	0	-	0.00%
2023-02-08	0	0.161	0.152	0.164	-	-	0	0	-	3.173	2.996	3.232	-	-	0	-	0.00%
2023-02-07	0	0.161	0.150	0.162	0.161	0.161	14,000	2,254	0.1610	3.173	2.957	3.193	3.173	3.173	710	3.1733	0.00%
2023-02-06	0	0.161	0.146	0.164	0.144	0.161	46,000	6,794	0.1477	3.173	2.878	3.232	2.838	3.173	2,334	2.9111	-0.62%
2023-02-03	0	0.162	0.149	0.162	0.162	0.162	400,000	64,800	0.1620	3.193	2.937	3.193	3.193	3.193	20,294	3.1930	0.00%
2023-02-02	0	0.162	0.148	0.166	0.162	0.167	202,000	33,088	0.1638	3.193	2.917	3.272	3.193	3.292	10,249	3.2286	2.53%
2023-02-01	0	0.158	0.148	0.168	-	-	0	0	-	3.114	2.917	3.311	-	-	0	-	0.00%
2023-01-31	0	0.158	0.153	0.168	0.148	0.158	124,000	18,398	0.1484	3.114	3.016	3.311	2.917	3.114	6,291	2.9244	8.22%
2023-01-30	0	0.146	0.139	0.160	-	-	0	0	-	2.878	2.740	3.154	-	-	0	-	0.00%
2023-01-27	0	0.146	0.147	0.177	0.144	0.144	10,000	1,440	0.1440	2.878	2.897	3.489	2.838	2.838	507	2.8383	-11.52%
2023-01-26	0	0.165	0.156	0.175	0.165	0.176	166,000	27,590	0.1662	3.252	3.075	3.449	3.252	3.469	8,422	3.2759	6.45%
2023-01-20	0	0.155	0.155	0.158	0.143	0.153	342,000	51,701	0.1512	3.055	3.055	3.114	2.819	3.016	17,351	2.9796	10.71%
2023-01-19	0	0.140	0.139	0.143	-	-	0	0	-	2.759	2.740	2.819	-	-	0	-	0.00%
2023-01-18	0	0.140	0.140	0.143	0.132	0.143	6,000	836	0.1393	2.759	2.759	2.819	2.602	2.819	304	2.7463	-2.78%
2023-01-17	0	0.144	0.132	0.144	0.127	0.146	128,000	18,346	0.1433	2.838	2.602	2.838	2.503	2.878	6,494	2.8250	4.35%
2023-01-16	0	0.138	0.126	0.148	-	-	0	0	-	2.720	2.483	2.917	-	-	0	-	0.00%
2023-01-13	0	0.138	0.138	0.148	0.133	0.147	4,000	560	0.1400	2.720	2.720	2.917	2.621	2.897	203	2.7594	-1.43%
2023-01-12	0	0.140	0.140	0.147	0.140	0.150	150,000	22,010	0.1467	2.759	2.759	2.897	2.759	2.957	7,610	2.8921	-2.78%
2023-01-11	0	0.144	-	0.144	0.143	0.150	518,000	74,940	0.1447	2.838	-	2.838	2.819	2.957	26,281	2.8515	-5.26%
2023-01-10	0	0.152	0.152	0.162	0.152	0.162	114,000	17,868	0.1567	2.996	2.996	3.193	2.996	3.193	5,784	3.0893	-7.32%
2023-01-09	0	0.164	0.143	0.166	-	-	0	0	-	3.232	2.819	3.272	-	-	0	-	0.00%
2023-01-06	0	0.164	0.164	0.175	0.152	0.165	352,000	57,690	0.1639	3.232	3.232	3.449	2.996	3.252	17,859	3.2303	2.50%
2023-01-05	0	0.160	0.155	0.168	0.152	0.160	576,000	91,120	0.1582	3.154	3.055	3.311	2.996	3.154	29,224	3.1180	1.27%
2023-01-04	0	0.158	0.150	0.168	0.142	0.158	26,000	4,034	0.1552	3.114	2.957	3.311	2.799	3.114	1,319	3.0581	-0.63%
2023-01-03	0	0.159	0.140	0.163	-	-	0	0	-	3.134	2.759	3.213	-	-	0	-	0.00%
2022-12-30	0	0.159	0.147	0.159	-	-	0	0	-	3.134	2.897	3.134	-	-	0	-	-0.63%
2022-12-29	0	0.160	0.151	0.162	0.153	0.165	302,000	46,998	0.1556	3.154	2.976	3.193	3.016	3.252	15,322	3.0673	-3.03%
2022-12-28	0	0.165	0.152	0.165	0.160	0.172	200,000	32,478	0.1624	3.252	2.996	3.252	3.154	3.390	10,147	3.2007	1.23%
2022-12-23	0	0.163	0.163	0.185	0.162	0.162	8,000	1,296	0.1620	3.213	3.213	3.646	3.193	3.193	406	3.1930	-7.91%
2022-12-22	0	0.177	0.165	0.177	-	-	0	0	-	3.489	3.252	3.489	-	-	0	-	-3.28%
2022-12-21	0	0.183	0.162	0.185	0.160	0.190	268,000	49,950	0.1864	3.607	3.193	3.646	3.154	3.745	13,597	3.6736	-1.61%
2022-12-20	0	0.186	0.160	0.186	0.168	0.186	24,000	4,428	0.1845	3.666	3.154	3.666	3.311	3.666	1,218	3.6365	1.09%
2022-12-19	0	0.184	0.165	0.184	0.182	0.185	260,000	47,860	0.1841	3.627	3.252	3.627	3.587	3.646	13,191	3.6282	0.00%
2022-12-16	0	0.184	0.164	0.184	0.186	0.188	12,000	2,252	0.1877	3.627	3.232	3.627	3.666	3.706	609	3.6989	6.98%
2022-12-15	0	0.172	0.168	0.175	0.170	0.180	570,000	100,740	0.1767	3.390	3.311	3.449	3.351	3.548	28,919	3.4835	-6.01%
2022-12-14	0	0.183	0.166	0.200	0.183	0.183	330,000	60,390	0.1830	3.607	3.272	3.942	3.607	3.607	16,743	3.6070	-1.61%
2022-12-13	0	0.186	0.172	0.186	0.170	0.188	308,000	52,432	0.1702	3.666	3.390	3.666	3.351	3.706	15,626	3.3553	-1.06%
2022-12-12	0	0.188	0.188	0.201	0.170	0.206	332,000	57,496	0.1732	3.706	3.706	3.962	3.351	4.060	16,844	3.4134	0.00%
2022-12-09	0	0.188	0.160	0.188	0.158	0.188	26,000	4,480	0.1723	3.706	3.154	3.706	3.114	3.706	1,319	3.3962	3.87%
2022-12-08	0	0.181	0.162	0.181	0.158	0.181	8,000	1,364	0.1705	3.568	3.193	3.568	3.114	3.568	406	3.3606	-2.16%
2022-12-07	0	0.185	0.161	0.188	0.178	0.188	422,000	77,352	0.1833	3.646	3.173	3.706	3.508	3.706	21,410	3.6128	18.59%
2022-12-06	0	0.156	0.163	0.188	0.154	0.175	554,000	85,884	0.1550	3.075	3.213	3.706	3.035	3.449	28,107	3.0556	-12.85%
2022-12-05	0	0.179	0.155	0.179	0.165	0.181	188,000	32,090	0.1707	3.528	3.055	3.528	3.252	3.568	9,538	3.3644	9.82%
2022-12-02	0	0.163	0.145	0.163	0.163	0.163	330,000	53,790	0.1630	3.213	2.858	3.213	3.213	3.213	16,743	3.2128	9.40%
2022-12-01	0	0.149	0.148	0.167	0.148	0.167	346,000	51,336	0.1484	2.937	2.917	3.292	2.917	3.292	17,554	2.9244	-9.70%
2022-11-30	0	0.165	0.147	0.165	0.165	0.165	188,000	31,020	0.1650	3.252	2.897	3.252	3.252	3.252	9,538	3.2522	0.00%
2022-11-29	0	0.165	0.151	0.165	0.165	0.165	218,000	35,970	0.1650	3.252	2.976	3.252	3.252	3.252	11,060	3.2522	1.23%
2022-11-28	0	0.163	0.150	0.165	0.163	0.163	304,000	49,552	0.1630	3.213	2.957	3.252	3.213	3.213	15,424	3.2128	1.24%
2022-11-25	0	0.161	0.143	0.165	-	-	0	0	-	3.173	2.819	3.252	-	-	0	-	0.00%
2022-11-24	0	0.161	0.148	0.163	0.148	0.161	306,000	45,314	0.1481	3.173	2.917	3.213	2.917	3.173	15,525	2.9188	7.33%
2022-11-23	0	0.150	0.150	0.170	0.148	0.165	752,000	114,108	0.1517	2.957	2.957	3.351	2.917	3.252	38,153	2.9908	-11.76%
2022-11-22	0	0.170	0.142	0.170	0.166	0.170	4,000	672	0.1680	3.351	2.799	3.351	3.272	3.351	203	3.3113	7.59%
2022-11-21	0	0.158	0.147	0.158	0.144	0.164	638,000	95,644	0.1499	3.114	2.897	3.114	2.838	3.232	32,369	2.9548	-0.63%
2022-11-18	0	0.159	0.142	0.159	-	-	0	0	-	3.134	2.799	3.134	-	-	0	-	0.00%
2022-11-17	0	0.159	0.146	0.159	0.157	0.159	222,000	34,858	0.1570	3.134	2.878	3.134	3.094	3.134	11,263	3.0948	2.58%
2022-11-16	0	0.155	0.147	0.158	0.155	0.155	220,000	34,100	0.1550	3.055	2.897	3.114	3.055	3.055	11,162	3.0551	-2.52%
2022-11-15	0	0.159	0.146	0.159	0.146	0.159	222,000	32,438	0.1461	3.134	2.878	3.134	2.878	3.134	11,263	2.8800	0.00%
2022-11-14	0	0.159	0.148	0.159	0.140	0.159	176,000	25,942	0.1474	3.134	2.917	3.134	2.759	3.134	8,929	2.9052	0.63%
2022-11-11	0	0.158	0.140	0.158	0.140	0.158	124,000	17,928	0.1446	3.114	2.759	3.114	2.759	3.114	6,291	2.8497	2.60%
2022-11-10	0	0.154	0.135	0.154	0.136	0.154	20,000	2,832	0.1416	3.035	2.661	3.035	2.681	3.035	1,015	2.7910	0.00%
2022-11-09	0	0.154	0.136	0.154	-	-	0	0	-	3.035	2.681	3.035	-	-	0	-	-0.65%
2022-11-08	0	0.155	0.143	0.157	0.155	0.155	218,000	33,790	0.1550	3.055	2.819	3.094	3.055	3.055	11,060	3.0551	-0.64%
2022-11-07	0	0.156	0.138	0.156	0.138	0.156	258,000	36,256	0.1405	3.075	2.720	3.075	2.720	3.075	13,090	2.7698	0.00%
2022-11-04	0	0.156	0.139	0.156	0.139	0.156	134,000	18,724	0.1397	3.075	2.740	3.075	2.740	3.075	6,799	2.7541	-1.27%
2022-11-03	0	0.158	-	0.158	-	-	0	0	-	3.114	-	3.114	-	-	0	-	0.00%
2022-11-02	0	0.158	0.135	0.160	-	-	0	0	-	3.114	2.661	3.154	-	-	0	-	0.00%
2022-11-01	0	0.158	0.134	0.158	0.153	0.160	102,000	15,840	0.1553	3.114	2.641	3.114	3.016	3.154	5,175	3.0609	5.33%
2022-10-31	0	0.150	0.139	0.165	-	-	0	0	-	2.957	2.740	3.252	-	-	0	-	0.00%
2022-10-28	0	0.150	0.130	0.162	-	-	0	0	-	2.957	2.562	3.193	-	-	0	-	0.00%
2022-10-27	0	0.150	0.139	0.150	0.139	0.150	92,000	12,810	0.1392	2.957	2.740	2.957	2.740	2.957	4,668	2.7444	-0.66%
2022-10-26	0	0.151	0.144	0.152	0.150	0.154	260,000	39,426	0.1516	2.976	2.838	2.996	2.957	3.035	13,191	2.9888	-0.66%
2022-10-25	0	0.152	0.141	0.152	0.149	0.152	360,000	53,916	0.1498	2.996	2.779	2.996	2.937	2.996	18,265	2.9519	-1.30%
2022-10-24	0	0.154	0.132	0.166	-	-	0	0	-	3.035	2.602	3.272	-	-	0	-	0.00%
2022-10-21	0	0.154	-	0.155	-	-	0	0	-	3.035	-	3.055	-	-	0	-	0.00%
2022-10-20	0	0.154	-	0.155	0.154	0.154	198,000	30,492	0.1540	3.035	-	3.055	3.035	3.035	10,046	3.0354	-1.28%
2022-10-19	0	0.156	0.144	0.165	0.142	0.156	198,000	28,372	0.1433	3.075	2.838	3.252	2.799	3.075	10,046	2.8243	0.65%
2022-10-18	0	0.155	0.140	0.155	0.159	0.159	44,000	6,996	0.1590	3.055	2.759	3.055	3.134	3.134	2,232	3.1339	-0.64%
2022-10-17	0	0.156	0.140	0.156	0.144	0.157	232,000	34,852	0.1502	3.075	2.759	3.075	2.838	3.094	11,771	2.9609	-1.89%
2022-10-14	0	0.159	0.140	0.159	0.159	0.159	2,000	318	0.1590	3.134	2.759	3.134	3.134	3.134	101	3.1339	6.00%
2022-10-13	0	0.150	0.137	0.150	0.150	0.150	272,000	40,800	0.1500	2.957	2.700	2.957	2.957	2.957	13,800	2.9565	4.17%
2022-10-12	0	0.144	0.135	0.144	0.122	0.144	430,000	57,404	0.1335	2.838	2.661	2.838	2.405	2.838	21,816	2.6313	-2.70%
2022-10-11	0	0.148	0.145	0.150	0.140	0.160	234,000	33,574	0.1435	2.917	2.858	2.957	2.759	3.154	11,872	2.8280	-8.07%
2022-10-10	0	0.161	0.111	0.177	0.161	0.161	130,000	20,930	0.1610	3.173	2.188	3.489	3.173	3.173	6,596	3.1733	0.00%
2022-10-07	0	0.161	0.141	0.161	0.159	0.161	66,000	10,534	0.1596	3.173	2.779	3.173	3.134	3.173	3,349	3.1459	2.55%
2022-10-06	0	0.157	0.138	0.157	0.153	0.157	190,000	29,412	0.1548	3.094	2.720	3.094	3.016	3.094	9,640	3.0511	7.53%
2022-10-05	0	0.146	0.128	0.157	0.146	0.146	56,000	8,176	0.1460	2.878	2.523	3.094	2.878	2.878	2,841	2.8777	0.69%
2022-10-03	0	0.145	0.136	0.145	0.145	0.149	104,000	15,356	0.1477	2.858	2.681	2.858	2.858	2.937	5,276	2.9103	2.84%
2022-09-30	0	0.141	0.130	0.148	0.130	0.161	256,000	37,652	0.1471	2.779	2.562	2.917	2.562	3.173	12,988	2.8989	-12.96%
2022-09-29	0	0.162	0.140	0.162	0.162	0.162	160,000	25,920	0.1620	3.193	2.759	3.193	3.193	3.193	8,118	3.1930	1.25%
2022-09-28	0	0.160	0.134	0.160	0.162	0.162	84,000	13,608	0.1620	3.154	2.641	3.154	3.193	3.193	4,262	3.1930	4.58%
2022-09-27	0	0.153	-	0.163	-	-	0	0	-	3.016	-	3.213	-	-	0	-	0.00%
2022-09-26	0	0.153	0.136	0.153	-	-	0	0	-	3.016	2.681	3.016	-	-	0	-	0.00%
2022-09-23	0	0.153	0.141	0.165	0.153	0.153	8,000	1,224	0.1530	3.016	2.779	3.252	3.016	3.016	406	3.0157	0.00%
2022-09-22	0	0.153	0.149	0.163	0.152	0.153	70,000	10,690	0.1527	3.016	2.937	3.213	2.996	3.016	3,551	3.0100	-4.97%
2022-09-21	0	0.161	0.152	0.161	0.162	0.165	160,000	26,328	0.1646	3.173	2.996	3.173	3.193	3.252	8,118	3.2433	-3.01%
2022-09-20	0	0.166	0.167	0.187	0.163	0.170	202,000	34,226	0.1694	3.272	3.292	3.686	3.213	3.351	10,249	3.3396	-2.92%
2022-09-19	0	0.171	0.171	0.189	0.171	0.179	146,000	26,102	0.1788	3.370	3.370	3.725	3.370	3.528	7,407	3.5238	-5.52%
2022-09-16	0	0.181	0.178	0.181	0.178	0.181	108,000	19,280	0.1785	3.568	3.508	3.568	3.508	3.568	5,479	3.5186	-1.09%
2022-09-15	0	0.183	0.171	0.186	-	-	0	0	-	3.607	3.370	3.666	-	-	0	-	0.00%
2022-09-14	0	0.183	0.175	0.183	-	-	0	0	-	3.607	3.449	3.607	-	-	0	-	-2.14%
2022-09-13	0	0.187	0.178	0.187	-	-	0	0	-	3.686	3.508	3.686	-	-	0	-	0.00%
2022-09-09	0	0.187	0.187	0.189	-	-	0	0	-	3.686	3.686	3.725	-	-	0	-	1.08%
2022-09-08	0	0.185	0.178	0.189	-	-	0	0	-	3.646	3.508	3.725	-	-	0	-	1.65%
2022-09-07	0	0.182	0.179	0.182	0.182	0.182	2,000	364	0.1820	3.587	3.528	3.587	3.587	3.587	101	3.5872	1.11%
2022-09-06	0	0.180	0.177	0.180	0.173	0.188	244,000	45,454	0.1863	3.548	3.489	3.548	3.410	3.706	12,379	3.6717	-2.17%
2022-09-05	0	0.184	0.178	0.189	0.171	0.172	236,000	40,590	0.1720	3.627	3.508	3.725	3.370	3.390	11,974	3.3900	-2.13%
2022-09-02	0	0.188	0.175	0.188	0.161	0.190	130,000	24,224	0.1863	3.706	3.449	3.706	3.173	3.745	6,596	3.6728	-0.53%
2022-09-01	0	0.189	0.175	0.189	0.168	0.189	14,000	2,604	0.1860	3.725	3.449	3.725	3.311	3.725	710	3.6661	-0.53%
2022-08-31	0	0.190	0.175	0.190	0.190	0.194	8,000	1,536	0.1920	3.745	3.449	3.745	3.745	3.824	406	3.7843	0.00%
2022-08-30	0	0.190	0.176	0.190	0.190	0.190	26,000	4,940	0.1900	3.745	3.469	3.745	3.745	3.745	1,319	3.7449	2.70%
2022-08-29	0	0.185	0.177	0.188	0.178	0.185	86,000	15,488	0.1801	3.646	3.489	3.706	3.508	3.646	4,363	3.5497	9.47%
2022-08-26	0	0.169	0.163	0.172	-	-	0	0	-	3.331	3.213	3.390	-	-	0	-	0.00%
2022-08-25	0	0.169	0.169	0.176	-	-	0	0	-	3.331	3.331	3.469	-	-	0	-	2.42%
2022-08-24	0	0.165	0.173	0.176	0.160	0.160	334,000	53,440	0.1600	3.252	3.410	3.469	3.154	3.154	16,946	3.1536	0.61%
2022-08-23	0	0.164	0.164	0.169	0.150	0.177	266,000	42,754	0.1607	3.232	3.232	3.331	2.957	3.489	13,496	3.1680	-8.38%
2022-08-22	0	0.179	0.175	0.179	0.180	0.180	52,000	9,360	0.1800	3.528	3.449	3.528	3.548	3.548	2,638	3.5478	-0.56%
2022-08-19	0	0.180	0.177	0.184	-	-	0	0	-	3.548	3.489	3.627	-	-	0	-	0.00%
2022-08-18	0	0.180	0.179	0.180	-	-	0	0	-	3.548	3.528	3.548	-	-	0	-	-2.17%
2022-08-17	0	0.184	0.184	0.190	-	-	0	0	-	3.627	3.627	3.745	-	-	0	-	2.22%
2022-08-16	0	0.180	0.175	0.184	-	-	90,000	16,920	0.1880	3.548	3.449	3.627	-	-	4,566	3.7055	0.00%
2022-08-15	0	0.180	0.163	0.188	-	-	0	0	-	3.548	3.213	3.706	-	-	0	-	0.00%
2022-08-12	0	0.180	0.176	0.180	0.182	0.186	4,000	736	0.1840	3.548	3.469	3.548	3.587	3.666	203	3.6267	2.27%
2022-08-11	0	0.176	0.176	0.186	0.170	0.186	404,000	69,864	0.1729	3.469	3.469	3.666	3.351	3.666	20,497	3.4085	-2.22%
2022-08-10	0	0.180	0.163	0.188	-	-	0	0	-	3.548	3.213	3.706	-	-	0	-	0.00%
2022-08-09	0	0.180	0.176	0.186	0.174	0.180	34,000	5,928	0.1744	3.548	3.469	3.666	3.430	3.548	1,725	3.4365	4.05%
2022-08-08	0	0.173	0.173	0.174	0.167	0.168	20,000	3,342	0.1671	3.410	3.410	3.430	3.292	3.311	1,015	3.2936	6.79%
2022-08-05	0	0.162	0.160	0.177	0.162	0.162	32,000	5,184	0.1620	3.193	3.154	3.489	3.193	3.193	1,624	3.1930	0.00%
2022-08-04	0	0.162	0.161	0.169	-	-	0	0	-	3.193	3.173	3.331	-	-	0	-	0.00%
2022-08-03	0	0.162	0.086	0.177	-	-	10,000	1,650	0.1650	3.193	1.695	3.489	-	-	507	3.2522	0.00%
2022-08-02	0	0.162	0.162	0.177	0.161	0.175	456,000	75,388	0.1653	3.193	3.193	3.489	3.173	3.449	23,135	3.2586	-10.00%
2022-08-01	0	0.180	0.176	0.195	-	-	0	0	-	3.548	3.469	3.843	-	-	0	-	0.00%
2022-07-29	0	0.180	0.178	0.198	0.176	0.180	48,000	8,528	0.1777	3.548	3.508	3.903	3.469	3.548	2,435	3.5018	-8.16%
2022-07-28	0	0.196	0.176	0.196	0.194	0.196	24,000	4,664	0.1943	3.863	3.469	3.863	3.824	3.863	1,218	3.8303	3.16%
2022-07-27	0	0.190	0.176	0.200	0.190	0.190	156,000	28,890	0.1852	3.745	3.469	3.942	3.745	3.745	7,915	3.6502	5.56%
2022-07-26	0	0.180	0.180	0.190	0.170	0.175	122,000	21,220	0.1739	3.548	3.548	3.745	3.351	3.449	6,190	3.4283	-5.26%
2022-07-25	0	0.190	0.170	0.193	-	-	1	0	-	3.745	3.351	3.804	-	-	0	-	0.00%
2022-07-22	0	0.190	0.175	0.190	-	-	18,000	3,420	0.1900	3.745	3.449	3.745	-	-	913	3.7449	0.00%
2022-07-21	0	0.190	-	0.190	-	-	0	0	-	3.745	-	3.745	-	-	0	-	0.00%
2022-07-20	0	0.190	0.180	0.190	0.180	0.190	5,000	920	0.1840	3.745	3.548	3.745	3.548	3.745	254	3.6267	5.56%
2022-07-19	0	0.180	0.163	0.190	-	-	0	0	-	3.548	3.213	3.745	-	-	0	-	0.00%
2022-07-18	0	0.180	0.166	0.185	-	-	60,000	10,980	0.1830	3.548	3.272	3.646	-	-	3,044	3.6070	0.00%
2022-07-15	0	0.180	0.166	0.188	-	-	20,000	3,760	0.1880	3.548	3.272	3.706	-	-	1,015	3.7055	0.00%
2022-07-14	0	0.180	0.176	0.185	0.180	0.180	20,001	3,600	0.1800	3.548	3.469	3.646	3.548	3.548	1,015	3.5476	-2.70%
2022-07-13	0	0.185	0.180	0.190	-	-	0	0	-	3.646	3.548	3.745	-	-	0	-	0.00%
2022-07-12	0	0.185	0.166	0.190	-	-	0	0	-	3.646	3.272	3.745	-	-	0	-	0.00%
2022-07-11	0	0.185	0.166	0.190	-	-	0	0	-	3.646	3.272	3.745	-	-	0	-	0.00%
2022-07-08	0	0.185	0.178	0.188	0.170	0.185	68,001	12,298	0.1809	3.646	3.508	3.706	3.351	3.646	3,450	3.5646	0.00%
2022-07-07	0	0.185	0.178	0.185	-	-	0	0	-	3.646	3.508	3.646	-	-	0	-	0.00%
2022-07-06	0	0.185	0.160	0.185	0.179	0.185	98,000	17,666	0.1803	3.646	3.154	3.646	3.528	3.646	4,972	3.5531	11.45%
2022-07-05	0	0.166	0.166	0.182	0.165	0.166	78,000	12,946	0.1660	3.272	3.272	3.587	3.252	3.272	3,957	3.2714	-2.92%
2022-07-04	0	0.171	0.171	0.177	0.171	0.173	85,000	14,586	0.1716	3.370	3.370	3.489	3.370	3.410	4,312	3.3823	-3.39%
2022-06-30	0	0.177	0.177	0.185	0.175	0.186	276,000	49,980	0.1811	3.489	3.489	3.646	3.449	3.666	14,003	3.5693	-7.33%
2022-06-29	0	0.191	0.191	0.198	0.190	0.190	60,000	11,400	0.1900	3.765	3.765	3.903	3.745	3.745	3,044	3.7449	-1.04%
2022-06-28	0	0.193	0.193	0.200	0.193	0.193	50,000	9,650	0.1930	3.804	3.804	3.942	3.804	3.804	2,537	3.8041	0.00%
2022-06-27	0	0.193	0.193	0.200	0.192	0.192	110,000	21,320	0.1938	3.804	3.804	3.942	3.784	3.784	5,581	3.8202	-7.66%
2022-06-24	0	0.209	0.188	0.210	0.209	0.209	60,000	12,540	0.2090	4.119	3.706	4.139	4.119	4.119	3,044	4.1194	0.00%
2022-06-23	0	0.209	0.197	0.208	0.208	0.209	186,000	38,690	0.2080	4.119	3.883	4.100	4.100	4.119	9,437	4.0999	1.46%
2022-06-22	0	0.206	0.202	0.206	0.206	0.208	200,000	41,404	0.2070	4.060	3.981	4.060	4.060	4.100	10,147	4.0804	-1.44%
2022-06-21	0	0.209	0.203	0.210	0.200	0.209	1,272,000	253,822	0.1995	4.119	4.001	4.139	3.942	4.119	64,535	3.9331	4.50%
2022-06-20	0	0.200	0.188	0.200	0.200	0.200	10,000	2,000	0.2000	3.942	3.706	3.942	3.942	3.942	507	3.9420	0.50%
2022-06-17	0	0.199	0.199	0.201	0.196	0.196	160,000	31,360	0.1960	3.922	3.922	3.962	3.863	3.863	8,118	3.8632	2.05%
2022-06-16	0	0.195	-	0.204	0.195	0.195	38,000	7,410	0.1950	3.843	-	4.021	3.843	3.843	1,928	3.8435	0.00%
2022-06-15	0	0.195	0.195	0.199	0.193	0.195	372,000	72,384	0.1946	3.843	3.843	3.922	3.804	3.843	18,874	3.8352	-2.99%
2022-06-14	0	0.201	0.188	0.209	-	-	0	0	-	3.962	3.706	4.119	-	-	0	-	0.00%
2022-06-13	0	0.201	0.194	0.202	0.201	0.201	22,000	4,422	0.2010	3.962	3.824	3.981	3.962	3.962	1,116	3.9617	1.01%
2022-06-10	0	0.199	0.197	0.200	-	-	0	0	-	3.922	3.883	3.942	-	-	0	-	0.00%
2022-06-09	0	0.199	0.193	0.199	-	-	0	0	-	3.922	3.804	3.922	-	-	0	-	0.00%
2022-06-08	0	0.199	0.196	0.199	0.199	0.199	248,000	49,352	0.1990	3.922	3.863	3.922	3.922	3.922	12,582	3.9223	-0.50%
2022-06-07	0	0.200	0.197	0.200	0.200	0.200	2,000	400	0.2000	3.942	3.883	3.942	3.942	3.942	101	3.9420	0.00%
2022-06-06	0	0.200	0.198	0.200	0.200	0.200	4,000	798	0.1995	3.942	3.903	3.942	3.942	3.942	203	3.9322	0.00%
2022-06-02	0	0.200	0.197	0.200	0.200	0.200	2,000	400	0.2000	3.942	3.883	3.942	3.942	3.942	101	3.9420	0.00%
2022-06-01	0	0.200	0.199	0.200	0.200	0.200	2,000	400	0.2000	3.942	3.922	3.942	3.942	3.942	101	3.9420	0.00%
2022-05-31	0	0.200	0.198	0.200	0.200	0.200	4,000	800	0.2000	3.942	3.903	3.942	3.942	3.942	203	3.9420	0.00%
2022-05-30	0	0.200	0.199	0.200	0.200	0.200	2,000	400	0.2000	3.942	3.922	3.942	3.942	3.942	101	3.9420	0.00%
2022-05-27	0	0.200	0.198	0.209	-	-	0	0	-	3.942	3.903	4.119	-	-	0	-	-1.48%
2022-05-26	0	0.203	0.199	0.203	0.203	0.203	14,000	2,830	0.2021	4.001	3.922	4.001	4.001	4.001	710	3.9843	0.50%
2022-05-25	0	0.202	0.186	0.204	-	-	0	0	-	3.981	3.666	4.021	-	-	0	-	0.00%
2022-05-24	0	0.202	0.195	0.202	0.193	0.202	260,000	50,432	0.1940	3.981	3.843	3.981	3.804	3.981	13,191	3.8232	0.00%
2022-05-23	0	0.202	0.202	0.203	-	-	0	0	-	3.981	3.981	4.001	-	-	0	-	1.00%
2022-05-20	0	0.200	0.195	0.200	0.198	0.201	440,000	88,008	0.2000	3.942	3.843	3.942	3.903	3.962	22,324	3.9424	-0.50%
2022-05-19	0	0.201	0.198	0.201	0.201	0.201	2,000	402	0.2010	3.962	3.903	3.962	3.962	3.962	101	3.9617	0.50%
2022-05-18	0	0.200	0.196	0.204	-	-	0	0	-	3.942	3.863	4.021	-	-	0	-	0.00%
2022-05-17	0	0.200	0.198	0.200	0.200	0.200	24,000	4,800	0.2000	3.942	3.903	3.942	3.942	3.942	1,218	3.9420	-1.48%
2022-05-16	0	0.203	0.197	0.203	0.206	0.206	76,000	15,656	0.2060	4.001	3.883	4.001	4.060	4.060	3,856	4.0603	0.50%
2022-05-13	0	0.202	0.190	0.202	0.194	0.202	52,000	10,414	0.2003	3.981	3.745	3.981	3.824	3.981	2,638	3.9473	2.02%
2022-05-12	0	0.198	0.196	0.202	-	-	0	0	-	3.903	3.863	3.981	-	-	0	-	0.00%
2022-05-11	0	0.198	0.198	0.205	0.182	0.198	154,000	30,344	0.1970	3.903	3.903	4.041	3.587	3.903	7,813	3.8837	3.12%
2022-05-10	0	0.192	0.190	0.200	-	-	0	0	-	3.784	3.745	3.942	-	-	0	-	0.00%
2022-05-06	0	0.192	0.190	0.200	0.192	0.203	484,000	95,836	0.1980	3.784	3.745	3.942	3.784	4.001	24,556	3.9028	-3.03%
2022-05-05	0	0.198	0.193	0.202	0.198	0.200	20,000	3,972	0.1986	3.903	3.804	3.981	3.903	3.942	1,015	3.9144	0.00%
2022-05-04	0	0.198	0.198	0.202	0.198	0.198	32,000	6,336	0.1980	3.903	3.903	3.981	3.903	3.903	1,624	3.9026	-1.00%
2022-05-03	0	0.200	0.200	0.213	0.191	0.191	48,000	9,168	0.1910	3.942	3.942	4.198	3.765	3.765	2,435	3.7646	-0.99%
2022-04-29	0	0.202	0.201	0.202	0.201	0.209	84,000	16,950	0.2018	3.981	3.962	3.981	3.962	4.119	4,262	3.9772	1.51%
2022-04-28	0	0.199	0.199	0.208	0.199	0.208	306,000	60,930	0.1991	3.922	3.922	4.100	3.922	4.100	15,525	3.9246	-4.33%
2022-04-27	0	0.208	0.203	0.208	0.200	0.208	56,000	11,232	0.2006	4.100	4.001	4.100	3.942	4.100	2,841	3.9533	4.00%
2022-04-26	0	0.200	0.196	0.200	0.200	0.201	32,000	6,402	0.2001	3.942	3.863	3.942	3.942	3.962	1,624	3.9433	-0.50%
2022-04-25	0	0.201	0.197	0.201	-	-	0	0	-	3.962	3.883	3.962	-	-	0	-	0.00%
2022-04-22	0	0.201	0.195	0.203	0.200	0.201	126,000	25,252	0.2004	3.962	3.843	4.001	3.942	3.962	6,393	3.9502	0.00%
2022-04-21	0	0.201	0.192	0.201	0.194	0.201	56,000	10,908	0.1948	3.962	3.784	3.962	3.824	3.962	2,841	3.8393	1.01%
2022-04-20	0	0.199	0.190	0.212	0.199	0.199	22,000	4,378	0.1990	3.922	3.745	4.179	3.922	3.922	1,116	3.9223	0.51%
2022-04-19	0	0.198	0.190	0.211	-	-	0	0	-	3.903	3.745	4.159	-	-	0	-	0.00%
2022-04-14	0	0.198	0.195	0.200	0.198	0.200	56,000	11,180	0.1996	3.903	3.843	3.942	3.903	3.942	2,841	3.9350	-0.50%
2022-04-13	0	0.199	0.195	0.203	0.195	0.203	1,930,000	383,480	0.1987	3.922	3.843	4.001	3.843	4.001	97,919	3.9163	1.53%
2022-04-12	0	0.196	0.195	0.199	0.198	0.198	2,000	396	0.1980	3.863	3.843	3.922	3.903	3.903	101	3.9026	0.51%
2022-04-11	0	0.195	0.190	0.200	0.190	0.200	114,000	21,960	0.1926	3.843	3.745	3.942	3.745	3.942	5,784	3.7968	-4.41%
2022-04-08	0	0.204	0.196	0.204	0.199	0.206	3,932,000	787,636	0.2003	4.021	3.863	4.021	3.922	4.060	199,491	3.9482	2.00%
2022-04-07	0	0.200	0.199	0.200	0.199	0.200	3,600,000	717,500	0.1993	3.942	3.922	3.942	3.922	3.942	182,647	3.9283	2.04%
2022-04-06	0	0.196	0.180	0.199	0.196	0.199	658,000	130,062	0.1977	3.863	3.548	3.922	3.863	3.922	33,384	3.8960	-1.51%
2022-04-04	0	0.199	0.197	0.205	-	-	0	0	-	3.922	3.883	4.041	-	-	0	-	0.00%
2022-04-01	0	0.199	0.197	0.200	0.197	0.200	240,000	47,692	0.1987	3.922	3.883	3.942	3.883	3.942	12,176	3.9167	-0.50%
2022-03-31	0	0.200	0.200	0.206	0.200	0.205	380,090	76,304	0.2008	3.942	3.942	4.060	3.942	4.041	19,284	3.9569	-3.38%
2022-03-30	0	0.207	0.199	0.210	0.206	0.206	2,000	412	0.2060	4.080	3.922	4.139	4.060	4.060	101	4.0603	3.50%
2022-03-29	0	0.200	0.198	0.201	0.200	0.202	30,000	6,018	0.2006	3.942	3.903	3.962	3.942	3.981	1,522	3.9539	-0.99%
2022-03-28	0	0.202	0.199	0.204	0.198	0.204	10,000	2,004	0.2004	3.981	3.922	4.021	3.903	4.021	507	3.9499	2.02%
2022-03-25	0	0.198	0.198	0.202	0.196	0.202	265,000	52,440	0.1979	3.903	3.903	3.981	3.863	3.981	13,445	3.9004	-1.00%
2022-03-24	0	0.200	0.200	0.202	0.200	0.203	10,000	2,008	0.2008	3.942	3.942	3.981	3.942	4.001	507	3.9578	-0.99%
2022-03-23	0	0.202	0.202	0.214	0.199	0.199	54,000	10,746	0.1990	3.981	3.981	4.218	3.922	3.922	2,740	3.9223	1.51%
2022-03-22	0	0.199	0.198	0.200	0.199	0.200	4,000	798	0.1995	3.922	3.903	3.942	3.922	3.942	203	3.9322	-0.50%
2022-03-21	0	0.200	0.199	0.201	0.201	0.201	2,000	402	0.2010	3.942	3.922	3.962	3.962	3.962	101	3.9617	-0.99%
2022-03-18	0	0.202	0.202	0.205	0.199	0.199	2,000	398	0.1990	3.981	3.981	4.041	3.922	3.922	101	3.9223	2.02%
2022-03-17	0	0.198	0.190	0.205	-	-	0	0	-	3.903	3.745	4.041	-	-	0	-	0.00%
2022-03-16	0	0.198	0.188	0.208	0.200	0.200	20,000	4,000	0.2000	3.903	3.706	4.100	3.942	3.942	1,015	3.9420	-1.98%
2022-03-15	0	0.202	0.190	0.202	0.190	0.206	242,000	46,748	0.1932	3.981	3.745	3.981	3.745	4.060	12,278	3.8075	2.54%
2022-03-14	0	0.197	0.193	0.200	0.197	0.204	802,000	159,786	0.1992	3.883	3.804	3.942	3.883	4.021	40,690	3.9269	-1.50%
2022-03-11	0	0.200	0.200	0.201	0.191	0.203	728,842	142,341	0.1953	3.942	3.942	3.962	3.765	4.001	36,978	3.8493	-1.48%
2022-03-10	0	0.203	0.203	0.204	0.203	0.204	75,000	15,286	0.2038	4.001	4.001	4.021	4.001	4.021	3,805	4.0172	0.00%
2022-03-09	0	0.203	0.203	0.206	0.203	0.207	312,000	64,248	0.2059	4.001	4.001	4.060	4.001	4.080	15,829	4.0588	-6.02%
2022-03-08	0	0.216	0.205	0.216	0.205	0.220	6,000	1,290	0.2150	4.257	4.041	4.257	4.041	4.336	304	4.2377	5.37%
2022-03-07	0	0.205	0.205	0.209	0.205	0.209	306,000	63,446	0.2073	4.041	4.041	4.119	4.041	4.119	15,525	4.0867	-7.66%
2022-03-04	0	0.222	0.209	0.222	0.209	0.223	24,040	5,081	0.2114	4.376	4.119	4.376	4.119	4.395	1,220	4.1659	0.00%
2022-03-03	0	0.222	0.204	0.223	-	-	0	0	-	4.376	4.021	4.395	-	-	0	-	0.00%
2022-03-02	0	0.222	0.210	0.222	0.216	0.223	224,000	49,122	0.2193	4.376	4.139	4.376	4.257	4.395	11,365	4.3223	2.78%
2022-03-01	0	0.216	0.209	0.216	0.208	0.216	306,000	64,984	0.2124	4.257	4.119	4.257	4.100	4.257	15,525	4.1858	3.85%
2022-02-28	0	0.208	0.201	0.211	0.208	0.211	306,000	64,066	0.2094	4.100	3.962	4.159	4.100	4.159	15,525	4.1266	-1.89%
2022-02-25	0	0.212	0.210	0.218	0.212	0.224	120,000	25,728	0.2144	4.179	4.139	4.297	4.179	4.415	6,088	4.2259	-0.47%
2022-02-24	0	0.213	0.210	0.213	0.211	0.216	154,000	32,508	0.2111	4.198	4.139	4.198	4.159	4.257	7,813	4.1606	-1.39%
2022-02-23	0	0.216	0.208	0.223	-	-	0	0	-	4.257	4.100	4.395	-	-	0	-	0.00%
2022-02-22	0	0.216	0.208	0.216	0.207	0.216	422,000	87,572	0.2075	4.257	4.100	4.257	4.080	4.257	21,410	4.0902	0.93%
2022-02-21	0	0.214	0.207	0.214	0.210	0.218	126,000	26,578	0.2109	4.218	4.080	4.218	4.139	4.297	6,393	4.1576	2.88%
2022-02-18	0	0.208	0.206	0.208	-	-	0	0	-	4.100	4.060	4.100	-	-	0	-	0.00%
2022-02-17	0	0.208	0.208	0.210	-	-	0	0	-	4.100	4.100	4.139	-	-	0	-	0.97%
2022-02-16	0	0.206	0.206	0.207	-	-	0	0	-	4.060	4.060	4.080	-	-	0	-	0.00%
2022-02-15	0	0.206	0.206	0.208	0.202	0.207	1,498,000	307,580	0.2053	4.060	4.060	4.100	3.981	4.080	76,001	4.0470	0.00%
2022-02-14	0	0.206	0.205	0.213	-	-	0	0	-	4.060	4.041	4.198	-	-	0	-	0.00%
2022-02-11	0	0.206	0.202	0.209	0.201	0.209	98,000	20,450	0.2087	4.060	3.981	4.119	3.962	4.119	4,972	4.1130	-0.48%
2022-02-10	0	0.207	0.200	0.210	0.200	0.210	1,336,000	273,658	0.2048	4.080	3.942	4.139	3.942	4.139	67,782	4.0373	-1.43%
2022-02-09	0	0.210	0.201	0.215	0.210	0.210	1,126,000	236,460	0.2100	4.139	3.962	4.238	4.139	4.139	57,128	4.1391	2.44%
2022-02-08	0	0.205	0.202	0.207	0.205	0.206	82,000	16,852	0.2055	4.041	3.981	4.080	4.041	4.060	4,160	4.0507	0.00%
2022-02-07	0	0.205	0.197	0.205	0.205	0.205	80,000	16,400	0.2050	4.041	3.883	4.041	4.041	4.041	4,059	4.0406	-1.44%
2022-02-04	0	0.208	0.195	0.208	-	-	0	0	-	4.100	3.843	4.100	-	-	0	-	-0.95%
2022-01-31	0	0.210	0.182	0.210	0.210	0.210	2,000	420	0.2100	4.139	3.587	4.139	4.139	4.139	101	4.1391	10.53%
2022-01-28	0	0.190	0.190	0.209	0.190	0.209	142,000	27,218	0.1917	3.745	3.745	4.119	3.745	4.119	7,204	3.7780	-2.56%
2022-01-27	0	0.195	0.195	0.200	0.192	0.195	258,000	50,136	0.1943	3.843	3.843	3.942	3.784	3.843	13,090	3.8302	1.04%
2022-01-26	0	0.193	0.185	0.205	0.190	0.193	568,000	108,756	0.1915	3.804	3.646	4.041	3.745	3.804	28,818	3.7739	0.00%
2022-01-25	0	0.193	0.190	0.203	0.193	0.195	150,000	29,150	0.1943	3.804	3.745	4.001	3.804	3.843	7,610	3.8303	-4.93%
2022-01-24	0	0.203	0.194	0.203	0.195	0.210	222,000	43,320	0.1951	4.001	3.824	4.001	3.843	4.139	11,263	3.8461	4.10%
2022-01-21	0	0.195	0.195	0.202	0.195	0.195	396,000	77,220	0.1950	3.843	3.843	3.981	3.843	3.843	20,091	3.8435	-2.99%
2022-01-20	0	0.201	0.201	0.204	0.201	0.205	16,000	3,236	0.2023	3.962	3.962	4.021	3.962	4.041	812	3.9864	-1.47%
2022-01-19	0	0.204	0.192	0.204	0.193	0.204	152,000	29,558	0.1945	4.021	3.784	4.021	3.804	4.021	7,712	3.8328	4.62%
2022-01-18	0	0.195	0.195	0.202	0.195	0.205	138,000	27,204	0.1971	3.843	3.843	3.981	3.843	4.041	7,001	3.8855	-3.94%
2022-01-17	0	0.203	0.191	0.203	-	-	0	0	-	4.001	3.765	4.001	-	-	0	-	-0.98%
2022-01-14	0	0.205	0.191	0.205	-	-	0	0	-	4.041	3.765	4.041	-	-	0	-	0.00%
2022-01-13	0	0.205	0.190	0.205	-	-	0	0	-	4.041	3.745	4.041	-	-	0	-	-1.44%
2022-01-12	0	0.208	0.190	0.208	0.204	0.214	28,000	5,732	0.2047	4.100	3.745	4.100	4.021	4.218	1,421	4.0349	9.47%
2022-01-11	0	0.190	0.188	0.203	0.188	0.190	358,000	67,540	0.1887	3.745	3.706	4.001	3.706	3.745	18,163	3.7185	0.00%
2022-01-10	0	0.190	0.185	0.198	0.183	0.190	4,000	746	0.1865	3.745	3.646	3.903	3.607	3.745	203	3.6759	0.00%
2022-01-07	0	0.190	0.184	0.200	-	-	0	0	-	3.745	3.627	3.942	-	-	0	-	0.00%
2022-01-06	0	0.190	0.183	0.190	-	-	0	0	-	3.745	3.607	3.745	-	-	0	-	0.00%
2022-01-05	0	0.190	0.183	0.190	-	-	0	0	-	3.745	3.607	3.745	-	-	0	-	0.00%
2022-01-04	0	0.190	0.185	0.209	0.190	0.210	462,000	89,110	0.1929	3.745	3.646	4.119	3.745	4.139	23,440	3.8017	-7.32%
2022-01-03	0	0.205	0.190	0.200	0.180	0.215	234,000	44,048	0.1882	4.041	3.745	3.942	3.548	4.238	11,872	3.7102	7.89%
2021-12-31	0	0.190	0.190	0.192	0.182	0.192	258,000	48,564	0.1882	3.745	3.745	3.784	3.587	3.784	13,090	3.7101	-3.55%
2021-12-30	0	0.197	0.190	0.198	0.200	0.200	10,000	2,000	0.2000	3.883	3.745	3.903	3.942	3.942	507	3.9420	1.55%
2021-12-29	0	0.194	0.194	0.199	0.194	0.206	632,000	124,790	0.1975	3.824	3.824	3.922	3.824	4.060	32,065	3.8918	-5.83%
2021-12-28	0	0.206	0.196	0.206	-	-	700,000	137,900	0.1970	4.060	3.863	4.060	-	-	35,515	3.8829	0.00%
2021-12-24	0	0.206	0.190	0.206	0.201	0.206	20,000	4,030	0.2015	4.060	3.745	4.060	3.962	4.060	1,015	3.9716	2.49%
2021-12-23	0	0.201	0.196	0.201	0.196	0.217	1,760,000	361,876	0.2056	3.962	3.863	3.962	3.863	4.277	89,294	4.0526	-8.22%
2021-12-22	0	0.219	0.209	0.220	0.219	0.219	858,000	187,902	0.2190	4.317	4.119	4.336	4.317	4.317	43,531	4.3165	1.39%
2021-12-21	0	0.216	0.208	0.216	0.207	0.217	418,000	87,796	0.2100	4.257	4.100	4.257	4.080	4.277	21,207	4.1399	-3.14%
2021-12-20	0	0.223	0.210	0.224	0.223	0.223	2,000	446	0.2230	4.395	4.139	4.415	4.395	4.395	101	4.3954	3.72%
2021-12-17	0	0.215	0.213	0.215	0.215	0.215	2,000	430	0.2150	4.238	4.198	4.238	4.238	4.238	101	4.2377	0.47%
2021-12-16	0	0.214	0.212	0.217	0.214	0.217	4,000	862	0.2155	4.218	4.179	4.277	4.218	4.277	203	4.2475	1.42%
2021-12-15	0	0.211	0.211	0.220	0.211	0.211	255,000	53,793	0.2110	4.159	4.159	4.336	4.159	4.159	12,937	4.1579	-8.66%
2021-12-14	0	0.231	0.213	0.235	0.211	0.231	514,000	110,930	0.2158	4.553	4.198	4.632	4.159	4.553	26,078	4.2538	-1.28%
2021-12-13	0	0.234	0.220	0.234	0.234	0.234	2,000	468	0.2340	4.612	4.336	4.612	4.612	4.612	101	4.6122	4.46%
2021-12-10	0	0.224	0.222	0.224	0.224	0.224	2,000	448	0.2240	4.415	4.376	4.415	4.415	4.415	101	4.4151	1.36%
2021-12-09	0	0.221	0.220	0.233	0.221	0.222	370,000	81,780	0.2210	4.356	4.336	4.592	4.356	4.376	18,772	4.3565	-1.78%
2021-12-08	0	0.225	0.223	0.234	0.223	0.230	652,000	146,644	0.2249	4.435	4.395	4.612	4.395	4.533	33,079	4.4331	-3.85%
2021-12-07	0	0.234	0.226	0.234	-	-	0	0	-	4.612	4.454	4.612	-	-	0	-	0.00%
2021-12-06	0	0.234	0.225	0.234	0.226	0.237	12,000	2,798	0.2332	4.612	4.435	4.612	4.454	4.671	609	4.5957	-1.68%
2021-12-03	0	0.238	0.226	0.238	-	-	0	0	-	4.691	4.454	4.691	-	-	0	-	0.00%
2021-12-02	0	0.238	0.227	0.238	0.231	0.238	272,000	62,948	0.2314	4.691	4.474	4.691	4.553	4.691	13,800	4.5614	0.00%
2021-12-01	0	0.238	0.238	0.248	0.238	0.239	180,000	42,928	0.2385	4.691	4.691	4.888	4.691	4.711	9,132	4.7007	0.00%
2021-11-30	0	0.238	0.238	0.246	0.238	0.300	3,488,000	971,338	0.2785	4.691	4.691	4.849	4.691	5.913	176,965	5.4889	-0.42%
2021-11-29	0	0.239	0.233	0.240	-	-	0	0	-	4.711	4.592	4.730	-	-	0	-	-0.83%
2021-11-26	0	0.241	0.228	0.245	0.244	0.245	4,000	978	0.2445	4.750	4.494	4.829	4.809	4.829	203	4.8191	0.42%
2021-11-25	0	0.240	0.230	0.243	-	-	0	0	-	4.730	4.533	4.790	-	-	0	-	-2.44%
2021-11-24	0	0.246	0.231	0.250	0.235	0.249	29,000	6,855	0.2364	4.849	4.553	4.928	4.632	4.908	1,471	4.6591	1.23%
2021-11-23	0	0.243	0.239	0.245	-	-	0	0	-	4.790	4.711	4.829	-	-	0	-	0.00%
2021-11-22	0	0.243	0.227	0.243	0.243	0.243	2,000	486	0.2430	4.790	4.474	4.790	4.790	4.790	101	4.7896	1.25%
2021-11-19	0	0.240	0.230	0.240	0.240	0.240	2,000	480	0.2400	4.730	4.533	4.730	4.730	4.730	101	4.7304	0.00%
2021-11-18	0	0.240	0.225	0.240	-	-	0	0	-	4.730	4.435	4.730	-	-	0	-	0.00%
2021-11-17	0	0.240	0.232	0.240	0.232	0.240	170,000	39,456	0.2321	4.730	4.573	4.730	4.573	4.730	8,625	4.5746	3.45%
2021-11-16	0	0.232	0.232	0.243	0.230	0.232	8,000	1,848	0.2310	4.573	4.573	4.790	4.533	4.573	406	4.5530	-3.73%
2021-11-15	0	0.241	0.233	0.241	-	-	0	0	-	4.750	4.592	4.750	-	-	0	-	-0.82%
2021-11-12	0	0.243	0.235	0.243	0.235	0.243	702,000	165,582	0.2359	4.790	4.632	4.790	4.632	4.790	35,616	4.6491	-0.41%
2021-11-11	0	0.244	0.239	0.245	0.238	0.255	454,000	109,470	0.2411	4.809	4.711	4.829	4.691	5.026	23,034	4.7526	-2.01%
2021-11-10	0	0.249	0.241	0.249	0.249	0.249	20,000	4,980	0.2490	4.908	4.750	4.908	4.908	4.908	1,015	4.9078	0.00%
2021-11-09	0	0.249	0.238	0.249	0.236	0.249	226,000	54,444	0.2409	4.908	4.691	4.908	4.652	4.908	11,466	4.7482	5.51%
2021-11-08	0	0.236	0.232	0.238	0.236	0.236	50,000	11,800	0.2360	4.652	4.573	4.691	4.652	4.652	2,537	4.6516	0.00%
2021-11-05	0	0.236	0.227	0.238	-	-	0	0	-	4.652	4.474	4.691	-	-	0	-	0.00%
2021-11-04	0	0.236	0.233	0.239	0.236	0.238	4,000	948	0.2370	4.652	4.592	4.711	4.652	4.691	203	4.6713	-0.84%
2021-11-03	0	0.238	0.225	0.239	0.230	0.239	90,000	20,988	0.2332	4.691	4.435	4.711	4.533	4.711	4,566	4.5964	-0.83%
2021-11-02	0	0.240	0.236	0.240	0.240	0.240	14,000	3,360	0.2400	4.730	4.652	4.730	4.730	4.730	710	4.7304	0.00%
2021-11-01	0	0.240	0.238	0.255	0.240	0.240	2,000	480	0.2400	4.730	4.691	5.026	4.730	4.730	101	4.7304	0.84%
2021-10-29	0	0.238	0.234	0.245	0.231	0.245	145,000	34,203	0.2359	4.691	4.612	4.829	4.553	4.829	7,357	4.6493	-3.25%
2021-10-28	0	0.246	0.235	0.250	0.246	0.246	40,000	9,840	0.2460	4.849	4.632	4.928	4.849	4.849	2,029	4.8487	0.00%
2021-10-27	0	0.246	0.238	0.255	-	-	0	0	-	4.849	4.691	5.026	-	-	0	-	0.00%
2021-10-26	0	0.246	0.240	0.246	0.246	0.246	6,000	1,476	0.2460	4.849	4.730	4.849	4.849	4.849	304	4.8487	0.00%
2021-10-25	0	0.246	0.231	0.246	0.248	0.248	20,000	4,960	0.2480	4.849	4.553	4.849	4.888	4.888	1,015	4.8881	-0.81%
2021-10-22	0	0.248	0.244	0.248	0.243	0.260	202,000	51,012	0.2525	4.888	4.809	4.888	4.790	5.125	10,249	4.9775	3.33%
2021-10-21	0	0.240	0.237	0.245	0.240	0.240	30,000	7,200	0.2400	4.730	4.671	4.829	4.730	4.730	1,522	4.7304	0.00%
2021-10-20	0	0.240	0.238	0.246	-	-	0	0	-	4.730	4.691	4.849	-	-	0	-	0.00%
2021-10-19	0	0.240	0.237	0.247	0.240	0.240	60,000	14,400	0.2400	4.730	4.671	4.868	4.730	4.730	3,044	4.7304	-2.83%
2021-10-18	0	0.247	0.236	0.247	0.229	0.247	60,000	14,440	0.2407	4.868	4.652	4.868	4.514	4.868	3,044	4.7436	-0.80%
2021-10-15	0	0.249	0.242	0.249	0.243	0.249	166,000	40,350	0.2431	4.908	4.770	4.908	4.790	4.908	8,422	4.7910	4.62%
2021-10-12	0	0.238	0.235	0.249	0.238	0.238	10,000	2,380	0.2380	4.691	4.632	4.908	4.691	4.691	507	4.6910	0.00%
2021-10-11	0	0.238	0.237	0.243	-	-	0	0	-	4.691	4.671	4.790	-	-	0	-	0.00%
2021-10-08	0	0.238	0.234	0.235	0.235	0.248	136,000	32,416	0.2384	4.691	4.612	4.632	4.632	4.888	6,900	4.6980	-4.80%
2021-10-07	0	0.250	0.236	0.250	0.250	0.250	86,000	21,500	0.2500	4.928	4.652	4.928	4.928	4.928	4,363	4.9275	1.21%
2021-10-06	0	0.247	0.234	0.247	0.246	0.250	668,000	166,600	0.2494	4.868	4.612	4.868	4.849	4.928	33,891	4.9157	-5.00%
2021-10-05	0	0.260	0.249	0.260	0.240	0.260	2,108,000	522,090	0.2477	5.125	4.908	5.125	4.730	5.125	106,950	4.8816	5.69%
2021-10-04	0	0.246	0.233	0.247	0.246	0.246	2,000	492	0.2460	4.849	4.592	4.868	4.849	4.849	101	4.8487	2.50%
2021-09-30	0	0.240	0.228	0.240	0.245	0.245	2,000	490	0.2450	4.730	4.494	4.730	4.829	4.829	101	4.8290	6.67%
2021-09-29	0	0.225	0.225	0.240	0.224	0.225	4,000	898	0.2245	4.435	4.435	4.730	4.415	4.435	203	4.4249	-6.25%
2021-09-28	0	0.240	0.230	0.240	0.221	0.245	82,000	19,524	0.2381	4.730	4.533	4.730	4.356	4.829	4,160	4.6929	0.42%
2021-09-27	0	0.239	0.231	0.239	0.239	0.239	2,000	478	0.2390	4.711	4.553	4.711	4.711	4.711	101	4.7107	0.00%
2021-09-24	0	0.239	0.221	0.250	-	-	0	0	-	4.711	4.356	4.928	-	-	0	-	0.00%
2021-09-23	0	0.239	0.233	0.240	0.220	0.240	290,000	68,876	0.2375	4.711	4.592	4.730	4.336	4.730	14,713	4.6812	-0.83%
2021-09-21	0	0.241	0.236	0.248	0.241	0.241	100,000	24,060	0.2406	4.750	4.652	4.888	4.750	4.750	5,074	4.7423	0.00%
2021-09-20	0	0.241	0.211	0.241	-	-	0	0	-	4.750	4.159	4.750	-	-	0	-	0.00%
2021-09-17	0	0.241	0.238	0.241	0.241	0.242	6,000	1,448	0.2413	4.750	4.691	4.750	4.750	4.770	304	4.7567	-2.43%
2021-09-16	0	0.247	0.241	0.242	0.241	0.247	48,000	11,584	0.2413	4.868	4.750	4.770	4.750	4.868	2,435	4.7567	-0.40%
2021-09-15	0	0.248	0.242	0.248	-	-	0	0	-	4.888	4.770	4.888	-	-	0	-	0.00%
2021-09-14	0	0.248	0.242	0.249	0.243	0.248	160,000	39,328	0.2458	4.888	4.770	4.908	4.790	4.888	8,118	4.8448	-0.80%
2021-09-13	0	0.250	0.249	0.250	0.250	0.250	2,000	500	0.2500	4.928	4.908	4.928	4.928	4.928	101	4.9275	0.00%
2021-09-10	0	0.250	0.244	0.255	0.243	0.250	80,000	19,604	0.2451	4.928	4.809	5.026	4.790	4.928	4,059	4.8300	0.00%
2021-09-09	0	0.250	0.245	0.250	0.250	0.250	56,000	14,000	0.2500	4.928	4.829	4.928	4.928	4.928	2,841	4.9275	0.00%
2021-09-08	0	0.250	0.249	0.250	0.249	0.250	42,000	10,460	0.2490	4.928	4.908	4.928	4.908	4.928	2,131	4.9088	1.21%
2021-09-07	0	0.247	0.247	0.255	0.247	0.250	138,000	34,270	0.2483	4.868	4.868	5.026	4.868	4.928	7,001	4.8947	-1.20%
2021-09-06	0	0.250	0.248	0.250	0.255	0.255	60,000	15,300	0.2550	4.928	4.888	4.928	5.026	5.026	3,044	5.0261	1.63%
2021-09-03	0	0.246	0.246	0.249	0.245	0.249	288,000	70,932	0.2463	4.849	4.849	4.908	4.829	4.908	14,612	4.8544	0.41%
2021-09-02	0	0.245	0.245	0.248	0.245	0.249	2,130,000	522,764	0.2454	4.829	4.829	4.888	4.829	4.908	108,066	4.8374	0.00%
2021-09-01	0	0.245	0.244	0.245	0.245	0.245	390,000	95,550	0.2450	4.829	4.809	4.829	4.829	4.829	19,787	4.8290	-2.00%
2021-08-31	0	0.250	0.242	0.260	0.250	0.255	110,000	27,510	0.2501	4.928	4.770	5.125	4.928	5.026	5,581	4.9293	0.00%
2021-08-30	0	0.250	0.241	0.250	0.242	0.250	72,000	17,822	0.2475	4.928	4.750	4.928	4.770	4.928	3,653	4.8788	-1.96%
2021-08-27	0	0.255	0.250	0.260	0.255	0.255	260,000	66,300	0.2550	5.026	4.928	5.125	5.026	5.026	13,191	5.0261	0.00%
2021-08-26	0	0.255	0.241	0.255	0.255	0.255	230,000	58,650	0.2550	5.026	4.750	5.026	5.026	5.026	11,669	5.0261	-1.92%
2021-08-25	0	0.260	0.250	0.260	0.249	0.260	62,000	15,460	0.2494	5.125	4.928	5.125	4.908	5.125	3,146	4.9148	4.42%
2021-08-24	0	0.249	0.248	0.260	0.249	0.260	4,000	1,018	0.2545	4.908	4.888	5.125	4.908	5.125	203	5.0162	0.00%
2021-08-23	0	0.249	0.244	0.250	0.246	0.255	12,031,000	3,021,477	0.2511	4.908	4.809	4.928	4.849	5.026	610,396	4.9500	-0.40%
2021-08-20	0	0.250	0.242	0.250	0.241	0.250	74,000	18,194	0.2459	4.928	4.770	4.928	4.750	4.928	3,754	4.8460	0.00%
2021-08-19	0	0.250	0.242	0.250	0.250	0.250	160,000	40,000	0.2500	4.928	4.770	4.928	4.928	4.928	8,118	4.9275	-3.85%
2021-08-18	0	0.260	0.255	0.260	0.255	0.260	4,000	1,030	0.2575	5.125	5.026	5.125	5.026	5.125	203	5.0754	-3.70%
2021-08-17	0	0.270	0.250	0.270	0.250	0.270	4,000	1,040	0.2600	5.322	4.928	5.322	4.928	5.322	203	5.1246	-1.82%
2021-08-16	0	0.275	0.250	0.270	0.255	0.275	86,000	21,970	0.2555	5.420	4.928	5.322	5.026	5.420	4,363	5.0353	7.84%
2021-08-13	0	0.255	0.247	0.255	0.245	0.255	408,000	100,826	0.2471	5.026	4.868	5.026	4.829	5.026	20,700	4.8708	0.00%
2021-08-12	0	0.255	0.242	0.255	0.255	0.255	2,000	510	0.2550	5.026	4.770	5.026	5.026	5.026	101	5.0261	0.00%
2021-08-11	0	0.255	0.249	0.255	0.255	0.255	2,000	510	0.2550	5.026	4.908	5.026	5.026	5.026	101	5.0261	0.00%
2021-08-10	0	0.255	0.250	0.255	0.255	0.255	20,000	5,100	0.2550	5.026	4.928	5.026	5.026	5.026	1,015	5.0261	0.00%
2021-08-09	0	0.255	0.249	0.255	0.250	0.255	6,000	1,520	0.2533	5.026	4.908	5.026	4.928	5.026	304	4.9932	2.00%
2021-08-06	0	0.250	0.245	0.250	0.241	0.250	232,000	56,270	0.2425	4.928	4.829	4.928	4.750	4.928	11,771	4.7806	-1.96%
2021-08-05	0	0.255	0.245	0.255	0.250	0.255	370,000	92,510	0.2500	5.026	4.829	5.026	4.928	5.026	18,772	4.9281	0.00%
2021-08-04	0	0.255	0.255	0.260	0.250	0.265	720,000	183,790	0.2553	5.026	5.026	5.125	4.928	5.223	36,529	5.0313	-7.27%
2021-08-03	0	0.275	0.250	0.270	0.250	0.275	114,000	29,050	0.2548	5.420	4.928	5.322	4.928	5.420	5,784	5.0226	7.84%
2021-08-02	0	0.255	0.255	0.270	0.255	0.260	250,000	63,760	0.2550	5.026	5.026	5.322	5.026	5.125	12,684	5.0269	-1.92%
2021-07-30	0	0.260	0.265	0.270	0.255	0.275	244,000	64,060	0.2625	5.125	5.223	5.322	5.026	5.420	12,379	5.1747	0.00%
2021-07-29	0	0.260	0.255	0.260	0.255	0.265	26,000	6,750	0.2596	5.125	5.026	5.125	5.026	5.223	1,319	5.1171	1.96%
2021-07-28	0	0.255	0.247	0.255	0.240	0.255	340,000	83,622	0.2459	5.026	4.868	5.026	4.730	5.026	17,250	4.8477	0.00%
2021-07-27	0	0.255	0.231	0.255	0.255	0.280	579,500	152,607	0.2633	5.026	4.553	5.026	5.026	5.519	29,401	5.1905	-5.56%
2021-07-26	0	0.270	0.260	0.270	0.270	0.270	312,000	84,240	0.2700	5.322	5.125	5.322	5.322	5.322	15,829	5.3217	0.00%
2021-07-23	0	0.270	0.265	0.270	0.260	0.270	1,376,000	368,710	0.2680	5.322	5.223	5.322	5.125	5.322	69,812	5.2815	-3.57%
2021-07-22	0	0.280	0.270	0.285	0.275	0.285	202,000	56,090	0.2777	5.519	5.322	5.617	5.420	5.617	10,249	5.4730	-1.75%
2021-07-21	0	0.285	0.265	0.285	0.260	0.285	158,000	41,470	0.2625	5.617	5.223	5.617	5.125	5.617	8,016	5.1733	3.64%
2021-07-20	0	0.275	0.270	0.275	0.275	0.275	202,000	55,550	0.2750	5.420	5.322	5.420	5.420	5.420	10,249	5.4203	-3.51%
2021-07-19	0	0.285	0.280	0.285	0.285	0.285	200,000	57,000	0.2850	5.617	5.519	5.617	5.617	5.617	10,147	5.6174	0.00%
2021-07-16	0	0.285	0.280	0.285	0.285	0.295	38,000	11,010	0.2897	5.617	5.519	5.617	5.617	5.814	1,928	5.7108	0.00%
2021-07-15	0	0.285	0.280	0.285	0.285	0.285	22,000	6,270	0.2850	5.617	5.519	5.617	5.617	5.617	1,116	5.6174	0.00%
2021-07-14	0	0.285	0.280	0.285	0.275	0.285	138,000	39,090	0.2833	5.617	5.519	5.617	5.420	5.617	7,001	5.5831	-1.72%
2021-07-13	0	0.290	0.280	0.290	0.280	0.305	1,340,000	394,450	0.2944	5.716	5.519	5.716	5.519	6.012	67,985	5.8020	5.45%
2021-07-12	0	0.275	0.270	0.275	0.265	0.280	22,000	5,860	0.2664	5.420	5.322	5.420	5.223	5.519	1,116	5.2501	-1.79%
2021-07-09	0	0.280	0.270	0.280	0.270	0.280	288,000	78,160	0.2714	5.519	5.322	5.519	5.322	5.519	14,612	5.3491	0.00%
2021-07-08	0	0.280	0.280	0.285	0.275	0.290	223,000	62,535	0.2804	5.519	5.519	5.617	5.420	5.716	11,314	5.5272	-3.45%
2021-07-07	0	0.290	0.280	0.290	0.270	0.290	540,000	154,520	0.2861	5.716	5.519	5.716	5.322	5.716	27,397	5.6400	0.00%
2021-07-06	0	0.290	0.280	0.290	0.290	0.290	80,000	23,030	0.2879	5.716	5.519	5.716	5.716	5.716	4,059	5.6741	-1.69%
2021-07-05	0	0.295	0.285	0.295	0.280	0.295	128,000	36,430	0.2846	5.814	5.617	5.814	5.519	5.814	6,494	5.6097	3.51%
2021-07-02	0	0.285	0.275	0.285	0.275	0.290	426,000	118,130	0.2773	5.617	5.420	5.617	5.420	5.716	21,613	5.4656	3.64%
2021-06-30	0	0.275	0.275	0.285	0.275	0.290	372,000	106,000	0.2849	5.420	5.420	5.617	5.420	5.716	18,874	5.6163	-8.33%
2021-06-29	0	0.300	0.285	0.300	0.290	0.300	232,000	68,000	0.2931	5.913	5.617	5.913	5.716	5.913	11,771	5.7771	0.00%
2021-06-28	0	0.300	0.290	0.300	0.285	0.300	224,000	64,480	0.2879	5.913	5.716	5.913	5.617	5.913	11,365	5.6737	3.45%
2021-06-25	0	0.290	0.290	0.295	0.275	0.290	386,000	111,150	0.2880	5.716	5.716	5.814	5.420	5.716	19,584	5.6756	1.75%
2021-06-24	0	0.285	0.275	0.285	0.275	0.285	178,000	49,670	0.2790	5.617	5.420	5.617	5.420	5.617	9,031	5.5000	-1.72%
2021-06-23	0	0.290	0.275	0.290	0.280	0.290	214,000	60,800	0.2841	5.716	5.420	5.716	5.519	5.716	10,857	5.5999	0.00%
2021-06-22	0	0.290	0.280	0.290	0.280	0.290	196,000	54,960	0.2804	5.716	5.519	5.716	5.519	5.716	9,944	5.5269	-1.69%
2021-06-21	0	0.295	0.280	0.295	0.275	0.295	458,000	127,830	0.2791	5.814	5.519	5.814	5.420	5.814	23,237	5.5012	-1.67%
2021-06-18	0	0.300	0.290	0.300	0.290	0.300	202,000	59,430	0.2942	5.913	5.716	5.913	5.716	5.913	10,249	5.7989	1.69%
2021-06-17	0	0.295	0.290	0.295	0.290	0.320	1,888,000	581,950	0.3082	5.814	5.716	5.814	5.716	6.307	95,788	6.0754	-4.84%
2021-06-16	0	0.310	0.305	0.310	0.260	0.320	4,984,000	1,465,610	0.2941	6.110	6.012	6.110	5.125	6.307	252,865	5.7960	16.98%
2021-06-15	0	0.265	0.260	0.270	0.260	0.265	1,654,000	436,220	0.2637	5.223	5.125	5.322	5.125	5.223	83,916	5.1983	1.92%
2021-06-11	0	0.260	0.250	0.260	0.255	0.265	2,250,000	581,440	0.2584	5.125	4.928	5.125	5.026	5.223	114,154	5.0935	-3.70%
2021-06-10	0	0.270	0.265	0.280	0.260	0.280	1,642,000	444,740	0.2709	5.322	5.223	5.519	5.125	5.519	83,307	5.3385	-6.90%
2021-06-09	0	0.290	0.285	0.290	0.249	0.290	13,677,000	3,934,262	0.2877	5.716	5.617	5.716	4.908	5.716	693,907	5.6697	0.00%
2021-06-08	0	0.290	0.290	0.300	0.290	0.345	8,031,010	2,519,692	0.3137	5.716	5.716	5.913	5.716	6.800	407,456	6.1840	-28.40%
2021-06-07	0	0.405	0.385	0.395	0.375	0.405	1,278,000	498,530	0.3901	7.983	7.588	7.786	7.391	7.983	64,840	7.6887	1.25%
2021-06-04	0	0.400	0.395	0.400	0.400	0.420	82,000	33,000	0.4024	7.884	7.786	7.884	7.884	8.278	4,160	7.9321	-1.23%
2021-06-03	0	0.405	0.405	0.410	0.405	0.435	2,366,000	1,003,290	0.4240	7.983	7.983	8.081	7.983	8.574	120,040	8.3580	-1.22%
2021-06-02	0	0.410	0.395	0.410	0.405	0.410	300,000	122,770	0.4092	8.081	7.786	8.081	7.983	8.081	15,221	8.0660	6.49%
2021-06-01	0	0.385	0.385	0.415	0.385	0.415	442,000	176,560	0.3995	7.588	7.588	8.180	7.588	8.180	22,425	7.8734	0.00%
2021-05-31	0	0.385	0.385	0.410	0.385	0.425	316,000	132,720	0.4200	7.588	7.588	8.081	7.588	8.377	16,032	8.2783	-4.94%
2021-05-28	0	0.405	0.400	0.405	0.405	0.470	1,538,000	628,440	0.4086	7.983	7.884	7.983	7.983	9.264	78,031	8.0537	-3.57%
2021-05-27	0	0.420	0.390	0.430	0.380	0.425	1,144,000	458,460	0.4008	8.278	7.687	8.475	7.490	8.377	58,041	7.8989	7.69%
2021-05-26	0	0.390	0.390	0.395	0.370	0.415	1,890,000	733,270	0.3880	7.687	7.687	7.786	7.293	8.180	95,890	7.6470	5.41%
2021-05-25	0	0.370	0.365	0.375	0.370	0.390	2,102,000	794,810	0.3781	7.293	7.194	7.391	7.293	7.687	106,646	7.4528	-6.33%
2021-05-24	0	0.395	0.380	0.395	0.375	0.400	3,792,000	1,484,300	0.3914	7.786	7.490	7.786	7.391	7.884	192,388	7.7151	3.95%
2021-05-21	0	0.380	0.380	0.390	0.375	0.400	2,580,000	1,013,550	0.3928	7.490	7.490	7.687	7.391	7.884	130,897	7.7431	1.33%
2021-05-20	0	0.375	0.375	0.385	0.375	0.395	63,000	23,845	0.3785	7.391	7.391	7.588	7.391	7.786	3,196	7.4601	-2.60%
2021-05-18	0	0.385	0.385	0.390	0.370	0.400	863,000	337,190	0.3907	7.588	7.588	7.687	7.293	7.884	43,785	7.7011	2.67%
2021-05-17	0	0.375	0.370	0.375	0.375	0.385	666,000	251,050	0.3770	7.391	7.293	7.391	7.391	7.588	33,790	7.4298	-1.32%
2021-05-14	0	0.380	0.375	0.385	0.375	0.385	114,000	43,320	0.3800	7.490	7.391	7.588	7.391	7.588	5,784	7.4899	-2.56%
2021-05-13	0	0.390	0.375	0.390	0.385	0.395	84,000	32,960	0.3924	7.687	7.391	7.687	7.588	7.786	4,262	7.7339	2.63%
2021-05-12	0	0.380	0.370	0.380	0.385	0.395	222,000	85,490	0.3851	7.490	7.293	7.490	7.588	7.786	11,263	7.5902	-1.30%
2021-05-11	0	0.385	0.375	0.390	0.370	0.400	212,000	82,400	0.3887	7.588	7.391	7.687	7.293	7.884	10,756	7.6609	-3.75%
2021-05-10	0	0.400	0.390	0.405	0.390	0.400	24,000	9,400	0.3917	7.884	7.687	7.983	7.687	7.884	1,218	7.7198	2.56%
2021-05-07	0	0.390	0.385	0.400	0.390	0.410	104,000	40,640	0.3908	7.687	7.588	7.884	7.687	8.081	5,276	7.7021	-2.50%
2021-05-06	0	0.400	0.385	0.405	0.380	0.400	148,000	58,110	0.3926	7.884	7.588	7.983	7.490	7.884	7,509	7.7389	2.56%
2021-05-05	0	0.390	0.385	0.390	0.375	0.390	196,000	75,570	0.3856	7.687	7.588	7.687	7.391	7.687	9,944	7.5995	2.63%
2021-05-04	0	0.405	0.405	0.410	0.395	0.465	5,318,300	2,228,743	0.4191	7.490	7.490	7.582	7.305	8.599	287,577	7.7501	5.19%
2021-05-03	0	0.385	0.385	0.405	0.380	0.405	1,654,020	641,947	0.3881	7.120	7.120	7.490	7.028	7.490	89,438	7.1776	-7.23%
2021-04-30	0	0.415	0.400	0.415	0.400	0.425	1,344,000	552,200	0.4109	7.675	7.397	7.675	7.397	7.860	72,674	7.5983	-4.60%
2021-04-29	0	0.435	0.425	0.435	0.415	0.450	1,552,000	675,380	0.4352	8.045	7.860	8.045	7.675	8.322	83,922	8.0478	3.57%
2021-04-28	0	0.420	0.400	0.420	0.400	0.425	2,052,000	840,570	0.4096	7.767	7.397	7.767	7.397	7.860	110,958	7.5756	1.20%
2021-04-27	0	0.415	0.405	0.415	0.405	0.425	123,000	50,190	0.4080	7.675	7.490	7.675	7.490	7.860	6,651	7.5462	-2.35%
2021-04-26	0	0.425	0.425	0.450	0.400	0.460	402,000	179,170	0.4457	7.860	7.860	8.322	7.397	8.507	21,737	8.2425	6.25%
2021-04-23	0	0.400	0.400	0.415	0.400	0.405	67,000	26,880	0.4012	7.397	7.397	7.675	7.397	7.490	3,623	7.4195	-8.05%
2021-04-22	0	0.435	0.425	0.435	0.395	0.450	452,000	193,070	0.4271	8.045	7.860	8.045	7.305	8.322	24,441	7.8994	14.47%
2021-04-21	0	0.380	0.380	0.400	0.375	0.380	26,000	9,850	0.3788	7.028	7.028	7.397	6.935	7.028	1,406	7.0062	-3.80%
2021-04-20	0	0.395	0.380	0.395	-	-	0	0	-	7.305	7.028	7.305	-	-	0	-	-1.25%
2021-04-19	0	0.400	0.380	0.410	0.400	0.410	74,000	30,240	0.4086	7.397	7.028	7.582	7.397	7.582	4,001	7.5573	1.27%
2021-04-16	0	0.395	0.380	0.395	0.370	0.395	284,000	111,410	0.3923	7.305	7.028	7.305	6.843	7.305	15,357	7.2548	5.33%
2021-04-15	0	0.375	0.370	0.390	0.370	0.400	260,000	99,910	0.3843	6.935	6.843	7.212	6.843	7.397	14,059	7.1065	-5.06%
2021-04-14	0	0.395	0.370	0.405	0.395	0.395	30,000	11,850	0.3950	7.305	6.843	7.490	7.305	7.305	1,622	7.3049	-1.25%
2021-04-13	0	0.400	0.390	0.400	0.410	0.410	4,000	1,640	0.4100	7.397	7.212	7.397	7.582	7.582	216	7.5823	-4.76%
2021-04-12	0	0.420	0.410	0.420	0.410	0.430	112,060	47,324	0.4223	7.767	7.582	7.767	7.582	7.952	6,059	7.8100	0.00%
2021-04-09	0	0.420	0.415	0.430	0.420	0.420	60,000	25,200	0.4200	7.767	7.675	7.952	7.767	7.767	3,244	7.7673	0.00%
2021-04-08	0	0.420	0.410	0.440	0.420	0.450	60,000	26,430	0.4405	7.767	7.582	8.137	7.767	8.322	3,244	8.1464	-3.45%
2021-04-07	0	0.435	0.405	0.445	0.410	0.480	36,000	15,860	0.4406	8.045	7.490	8.230	7.582	8.877	1,947	8.1474	3.57%
2021-04-01	0	0.420	0.395	0.420	0.385	0.420	6,000	2,390	0.3983	7.767	7.305	7.767	7.120	7.767	324	7.3666	7.69%
2021-03-31	0	0.390	0.380	0.405	0.380	0.410	8,000	3,170	0.3963	7.212	7.028	7.490	7.028	7.582	433	7.3280	-6.02%
2021-03-30	0	0.415	0.370	0.415	-	-	0	0	-	7.675	6.843	7.675	-	-	0	-	0.00%
2021-03-29	0	0.415	0.400	0.415	0.415	0.415	2,000	830	0.4150	7.675	7.397	7.675	7.675	7.675	108	7.6748	5.06%
2021-03-26	0	0.395	0.395	0.425	0.395	0.435	69,000	27,400	0.3971	7.305	7.305	7.860	7.305	8.045	3,731	7.3438	-5.95%
2021-03-25	0	0.420	0.390	0.440	0.420	0.420	20,000	8,400	0.4200	7.767	7.212	8.137	7.767	7.767	1,081	7.7673	6.33%
2021-03-24	0	0.395	0.385	0.405	0.395	0.395	182,000	71,920	0.3952	7.305	7.120	7.490	7.305	7.305	9,841	7.3080	-1.25%
2021-03-23	0	0.400	0.375	0.405	0.395	0.400	100,000	39,910	0.3991	7.397	6.935	7.490	7.305	7.397	5,407	7.3807	1.27%
2021-03-22	0	0.395	0.385	0.400	0.390	0.395	58,000	22,880	0.3945	7.305	7.120	7.397	7.212	7.305	3,136	7.2954	-2.47%
2021-03-19	0	0.405	0.380	0.410	-	-	0	0	-	7.490	7.028	7.582	-	-	0	-	0.00%
2021-03-18	0	0.405	0.395	0.405	0.395	0.405	14,000	5,570	0.3979	7.490	7.305	7.490	7.305	7.490	757	7.3578	3.85%
2021-03-17	0	0.390	0.385	0.400	0.390	0.405	14,000	5,520	0.3943	7.212	7.120	7.397	7.212	7.490	757	7.2917	-1.27%
2021-03-16	0	0.395	0.385	0.395	0.390	0.395	42,000	16,390	0.3902	7.305	7.120	7.305	7.212	7.305	2,271	7.2169	5.33%
2021-03-15	0	0.375	0.375	0.385	0.375	0.375	13,000	4,860	0.3738	6.935	6.935	7.120	6.935	6.935	703	6.9137	4.17%
2021-03-12	0	0.360	0.360	0.385	-	-	0	0	-	6.658	6.658	7.120	-	-	0	-	0.00%
2021-03-11	0	0.360	0.360	0.385	0.360	0.385	10,000	3,650	0.3650	6.658	6.658	7.120	6.658	7.120	541	6.7501	-6.49%
2021-03-10	0	0.385	0.385	0.390	-	-	0	0	-	7.120	7.120	7.212	-	-	0	-	1.32%
2021-03-09	0	0.380	0.380	0.395	0.380	0.385	90,000	34,220	0.3802	7.028	7.028	7.305	7.028	7.120	4,867	7.0316	-1.30%
2021-03-08	0	0.385	0.385	0.395	0.385	0.430	170,000	67,660	0.3980	7.120	7.120	7.305	7.120	7.952	9,192	7.3604	-4.94%
2021-03-05	0	0.405	0.380	0.410	0.400	0.405	59,000	23,585	0.3997	7.490	7.028	7.582	7.397	7.490	3,190	7.3927	-1.22%
2021-03-04	0	0.410	0.400	0.415	-	-	0	0	-	7.582	7.397	7.675	-	-	0	-	0.00%
2021-03-03	0	0.410	0.405	0.410	0.395	0.430	130,000	52,680	0.4052	7.582	7.490	7.582	7.305	7.952	7,030	7.4941	3.80%
2021-03-02	0	0.395	0.380	0.400	-	-	0	0	-	7.305	7.028	7.397	-	-	0	-	-1.25%
2021-03-01	0	0.400	0.390	0.400	0.400	0.400	4,000	1,600	0.4000	7.397	7.212	7.397	7.397	7.397	216	7.3974	1.27%
2021-02-26	0	0.395	0.380	0.420	-	-	0	0	-	7.305	7.028	7.767	-	-	0	-	0.00%
2021-02-25	0	0.395	0.390	0.420	0.380	0.395	70,000	27,170	0.3881	7.305	7.212	7.767	7.028	7.305	3,785	7.1781	3.95%
2021-02-24	0	0.380	0.380	0.400	0.380	0.380	96,000	36,480	0.3800	7.028	7.028	7.397	7.028	7.028	5,191	7.0275	-2.56%
2021-02-23	0	0.390	0.375	0.430	0.390	0.390	100,000	39,000	0.3900	7.212	6.935	7.952	7.212	7.212	5,407	7.2125	0.00%
2021-02-22	0	0.390	0.360	0.410	0.390	0.390	100,000	39,000	0.3900	7.212	6.658	7.582	7.212	7.212	5,407	7.2125	4.00%
2021-02-19	0	0.375	0.375	0.430	0.375	0.375	150,000	56,250	0.3750	6.935	6.935	7.952	6.935	6.935	8,111	6.9351	0.00%
2021-02-18	0	0.375	0.370	0.430	0.375	0.375	6,000	2,240	0.3733	6.935	6.843	7.952	6.935	6.935	324	6.9042	-6.25%
2021-02-17	0	0.400	0.385	0.430	-	-	0	0	-	7.397	7.120	7.952	-	-	0	-	0.00%
2021-02-16	0	0.400	0.395	0.430	0.400	0.400	18,000	7,200	0.4000	7.397	7.305	7.952	7.397	7.397	973	7.3974	-6.98%
2021-02-11	0	0.430	0.400	0.430	0.430	0.430	2,000	860	0.4300	7.952	7.397	7.952	7.952	7.952	108	7.9522	6.17%
2021-02-10	0	0.405	0.400	0.405	0.395	0.405	58,000	23,170	0.3995	7.490	7.397	7.490	7.305	7.490	3,136	7.3878	2.53%
2021-02-09	0	0.395	0.380	0.400	-	-	0	0	-	7.305	7.028	7.397	-	-	0	-	0.00%
2021-02-08	0	0.395	0.370	0.405	0.395	0.395	2,000	790	0.3950	7.305	6.843	7.490	7.305	7.305	108	7.3049	3.95%
2021-02-05	0	0.380	0.380	0.395	0.380	0.390	140,000	53,370	0.3812	7.028	7.028	7.305	7.028	7.212	7,570	7.0500	0.00%
2021-02-04	0	0.380	0.365	0.390	0.350	0.385	386,000	142,150	0.3683	7.028	6.750	7.212	6.473	7.120	20,872	6.8105	-5.00%
2021-02-03	0	0.400	0.400	0.410	0.400	0.410	254,000	102,600	0.4039	7.397	7.397	7.582	7.397	7.582	13,735	7.4702	-4.76%
2021-02-02	0	0.420	0.405	0.420	0.415	0.420	98,000	40,710	0.4154	7.767	7.490	7.767	7.675	7.767	5,299	7.6823	1.20%
2021-02-01	0	0.415	0.415	0.420	0.415	0.415	120,000	49,800	0.4150	7.675	7.675	7.767	7.675	7.675	6,489	7.6748	0.00%
2021-01-29	0	0.415	0.380	0.425	0.370	0.415	192,000	77,260	0.4024	7.675	7.028	7.860	6.843	7.675	10,382	7.4417	3.75%
2021-01-28	0	0.400	0.370	0.400	-	-	0	0	-	7.397	6.843	7.397	-	-	0	-	-3.61%
2021-01-27	0	0.415	0.400	0.415	-	-	0	0	-	7.675	7.397	7.675	-	-	0	-	-1.19%
2021-01-26	0	0.420	0.395	0.430	0.385	0.420	222,000	88,480	0.3986	7.767	7.305	7.952	7.120	7.767	12,004	7.3707	2.44%
2021-01-25	0	0.410	0.390	0.430	0.400	0.410	64,000	26,180	0.4091	7.582	7.212	7.952	7.397	7.582	3,461	7.5650	2.50%
2021-01-22	0	0.400	0.370	0.410	0.405	0.405	2,000	810	0.4050	7.397	6.843	7.582	7.490	7.490	108	7.4899	-2.44%
2021-01-21	0	0.410	0.365	0.420	-	-	0	0	-	7.582	6.750	7.767	-	-	0	-	-2.38%
2021-01-20	0	0.420	0.405	0.420	0.400	0.420	106,000	43,440	0.4098	7.767	7.490	7.767	7.397	7.767	5,732	7.5788	2.44%
2021-01-19	0	0.410	0.400	0.410	0.410	0.410	2,000	820	0.4100	7.582	7.397	7.582	7.582	7.582	108	7.5823	-1.20%
2021-01-18	0	0.415	0.395	0.420	-	-	0	0	-	7.675	7.305	7.767	-	-	0	-	-2.35%
2021-01-15	0	0.425	0.395	0.435	0.425	0.425	2,000	850	0.4250	7.860	7.305	8.045	7.860	7.860	108	7.8597	7.59%
2021-01-14	0	0.395	0.395	0.435	-	-	0	0	-	7.305	7.305	8.045	-	-	0	-	0.00%
2021-01-13	0	0.395	0.395	0.415	0.390	0.395	110,000	43,300	0.3936	7.305	7.305	7.675	7.212	7.305	5,948	7.2797	-5.95%
2021-01-12	0	0.420	0.415	0.420	-	-	0	0	-	7.767	7.675	7.767	-	-	0	-	-3.45%
2021-01-11	0	0.435	0.395	0.435	0.395	0.435	324,000	132,280	0.4083	8.045	7.305	8.045	7.305	8.045	17,520	7.5504	7.41%
2021-01-08	0	0.405	0.405	0.420	0.405	0.420	120,000	50,580	0.4215	7.490	7.490	7.767	7.490	7.767	6,489	7.7950	-6.90%
2021-01-07	0	0.435	0.410	0.435	-	-	0	0	-	8.045	7.582	8.045	-	-	0	-	-1.14%
2021-01-06	0	0.440	0.430	0.440	0.415	0.440	30,000	12,600	0.4200	8.137	7.952	8.137	7.675	8.137	1,622	7.7673	8.64%
2021-01-05	0	0.405	0.405	0.440	0.405	0.405	28,000	11,340	0.4050	7.490	7.490	8.137	7.490	7.490	1,514	7.4899	-7.95%
2021-01-04	0	0.440	0.420	0.440	0.415	0.445	246,000	105,550	0.4291	8.137	7.767	8.137	7.675	8.230	13,302	7.9349	2.33%
2020-12-31	0	0.430	0.390	0.440	0.440	0.440	2,000	880	0.4400	7.952	7.212	8.137	8.137	8.137	108	8.1371	7.50%
2020-12-30	0	0.400	0.395	0.405	0.400	0.400	2,000	800	0.4000	7.397	7.305	7.490	7.397	7.397	108	7.3974	1.27%
2020-12-29	0	0.395	0.395	0.415	0.395	0.410	32,000	12,710	0.3972	7.305	7.305	7.675	7.305	7.582	1,730	7.3454	-1.25%
2020-12-28	0	0.400	0.400	0.410	-	-	0	0	-	7.397	7.397	7.582	-	-	0	-	3.90%
2020-12-24	0	0.385	0.385	0.410	0.385	0.385	60,000	23,100	0.3850	7.120	7.120	7.582	7.120	7.120	3,244	7.1200	0.00%
2020-12-23	0	0.385	0.380	0.410	0.385	0.385	6,000	2,310	0.3850	7.120	7.028	7.582	7.120	7.120	324	7.1200	-1.28%
2020-12-22	0	0.390	0.380	0.410	0.390	0.390	40,000	15,600	0.3900	7.212	7.028	7.582	7.212	7.212	2,163	7.2125	2.63%
2020-12-21	0	0.380	0.380	0.405	0.380	0.385	94,000	36,180	0.3849	7.028	7.028	7.490	7.028	7.120	5,083	7.1180	-6.17%
2020-12-18	0	0.405	0.400	0.405	0.405	0.405	4,000	1,620	0.4050	7.490	7.397	7.490	7.490	7.490	216	7.4899	0.00%
2020-12-17	0	0.405	0.400	0.405	0.400	0.405	6,000	2,420	0.4033	7.490	7.397	7.490	7.397	7.490	324	7.4590	0.00%
2020-12-16	0	0.405	0.400	0.405	-	-	0	0	-	7.490	7.397	7.490	-	-	0	-	-3.57%
2020-12-15	0	0.420	0.415	0.420	0.400	0.425	2,054,000	853,250	0.4154	7.767	7.675	7.767	7.397	7.860	111,066	7.6824	5.00%
2020-12-14	0	0.400	0.380	0.400	0.380	0.405	44,000	16,770	0.3811	7.397	7.028	7.397	7.028	7.490	2,379	7.0485	-1.23%
2020-12-11	0	0.405	0.390	0.405	0.390	0.420	100,000	39,330	0.3933	7.490	7.212	7.490	7.212	7.767	5,407	7.2735	5.19%
2020-12-10	0	0.385	0.385	0.405	0.385	0.420	52,000	20,090	0.3863	7.120	7.120	7.490	7.120	7.767	2,812	7.1449	-1.28%
2020-12-09	0	0.390	0.390	0.400	0.390	0.420	108,000	42,620	0.3946	7.212	7.212	7.397	7.212	7.767	5,840	7.2981	-1.27%
2020-12-08	0	0.395	0.395	0.400	0.395	0.400	26,000	10,280	0.3954	7.305	7.305	7.397	7.305	7.397	1,406	7.3120	-1.25%
2020-12-07	0	0.400	0.390	0.395	0.405	0.405	92,000	37,260	0.4050	7.397	7.212	7.305	7.490	7.490	4,975	7.4899	8.11%
2020-12-04	0	0.370	0.370	0.395	0.360	0.400	20,000	7,640	0.3820	6.843	6.843	7.305	6.658	7.397	1,081	7.0645	-6.33%
2020-12-03	0	0.395	0.390	0.400	0.395	0.395	2,000	790	0.3950	7.305	7.212	7.397	7.305	7.305	108	7.3049	-1.25%
2020-12-02	0	0.400	0.400	0.405	-	-	0	0	-	7.397	7.397	7.490	-	-	0	-	3.90%
2020-12-01	0	0.385	0.380	0.420	0.385	0.395	122,000	47,620	0.3903	7.120	7.028	7.767	7.120	7.305	6,597	7.2185	-7.23%
2020-11-30	0	0.415	0.400	0.415	-	-	0	0	-	7.675	7.397	7.675	-	-	0	-	-1.19%
2020-11-27	0	0.420	0.420	0.460	0.400	0.445	452,000	191,070	0.4227	7.767	7.767	8.507	7.397	8.230	24,441	7.8176	5.00%
2020-11-26	0	0.400	0.400	0.405	-	-	0	0	-	7.397	7.397	7.490	-	-	0	-	0.00%
2020-11-25	0	0.400	0.385	0.405	0.400	0.400	50,000	20,000	0.4000	7.397	7.120	7.490	7.397	7.397	2,704	7.3974	0.00%
2020-11-24	0	0.400	0.385	0.410	0.365	0.400	363,000	135,495	0.3733	7.397	7.120	7.582	6.750	7.397	19,629	6.9030	2.56%
2020-11-23	0	0.390	0.360	0.400	0.385	0.390	342,000	132,020	0.3860	7.212	6.658	7.397	7.120	7.212	18,493	7.1389	1.30%
2020-11-20	0	0.385	0.360	0.385	0.345	0.385	258,000	90,830	0.3521	7.120	6.658	7.120	6.380	7.120	13,951	6.5107	22.22%
2020-11-19	0	0.315	0.315	0.355	0.315	0.325	126,000	40,490	0.3213	5.825	5.825	6.565	5.825	6.010	6,813	5.9429	0.00%
2020-11-18	0	0.315	0.315	0.360	0.315	0.315	66,000	20,790	0.3150	5.825	5.825	6.658	5.825	5.825	3,569	5.8254	0.00%
2020-11-17	0	0.315	0.315	0.355	0.315	0.325	80,000	25,800	0.3225	5.825	5.825	6.565	5.825	6.010	4,326	5.9641	-5.97%
2020-11-16	0	0.335	0.335	0.360	0.335	0.350	114,000	38,840	0.3407	6.195	6.195	6.658	6.195	6.473	6,164	6.3008	-4.29%
2020-11-13	0	0.350	0.310	0.350	0.355	0.355	2,000	710	0.3550	6.473	5.733	6.473	6.565	6.565	108	6.5652	-1.41%
2020-11-12	0	0.355	0.355	0.375	0.345	0.345	22,000	7,590	0.3450	6.565	6.565	6.935	6.380	6.380	1,190	6.3802	2.90%
2020-11-11	0	0.345	0.335	0.360	-	-	0	0	-	6.380	6.195	6.658	-	-	0	-	0.00%
2020-11-10	0	0.345	0.345	0.355	0.345	0.355	38,000	13,130	0.3455	6.380	6.380	6.565	6.380	6.565	2,055	6.3900	-2.82%
2020-11-09	0	0.355	0.350	0.355	0.350	0.355	6,000	2,110	0.3517	6.565	6.473	6.565	6.473	6.565	324	6.5035	0.00%
2020-11-06	0	0.355	0.350	0.355	0.355	0.355	300,000	106,500	0.3550	6.565	6.473	6.565	6.565	6.565	16,222	6.5652	0.00%
2020-11-05	0	0.355	0.355	0.380	0.355	0.355	66,000	23,430	0.3550	6.565	6.565	7.028	6.565	6.565	3,569	6.5652	-7.79%
2020-11-04	0	0.385	0.365	0.390	0.385	0.385	2,000	770	0.3850	7.120	6.750	7.212	7.120	7.120	108	7.1200	4.05%
2020-11-03	0	0.370	0.370	0.375	0.370	0.370	2,000	740	0.3700	6.843	6.843	6.935	6.843	6.843	108	6.8426	2.78%
2020-11-02	0	0.360	0.360	0.390	0.340	0.340	30,000	10,200	0.3400	6.658	6.658	7.212	6.288	6.288	1,622	6.2878	2.86%
2020-10-30	0	0.350	0.340	0.380	0.350	0.350	30,000	10,500	0.3500	6.473	6.288	7.028	6.473	6.473	1,622	6.4727	-7.89%
2020-10-29	0	0.380	0.350	0.390	-	-	0	0	-	7.028	6.473	7.212	-	-	0	-	0.00%
2020-10-28	0	0.380	0.350	0.390	0.365	0.390	188,000	70,080	0.3728	7.028	6.473	7.212	6.750	7.212	10,166	6.8937	10.14%
2020-10-27	0	0.345	0.340	0.350	0.345	0.345	2,000	690	0.3450	6.380	6.288	6.473	6.380	6.380	108	6.3802	-1.43%
2020-10-23	0	0.350	0.340	0.350	0.340	0.350	32,000	10,900	0.3406	6.473	6.288	6.473	6.288	6.473	1,730	6.2993	2.94%
2020-10-22	0	0.340	0.335	0.390	0.340	0.340	30,000	10,200	0.3400	6.288	6.195	7.212	6.288	6.288	1,622	6.2878	0.00%
2020-10-21	0	0.340	0.340	0.375	0.335	0.335	150,000	50,450	0.3363	6.288	6.288	6.935	6.195	6.195	8,111	6.2200	-1.45%
2020-10-20	0	0.345	0.330	0.385	0.345	0.350	152,000	53,040	0.3489	6.380	6.103	7.120	6.380	6.473	8,219	6.4532	-9.21%
2020-10-19	0	0.380	0.355	0.380	0.380	0.380	100,000	38,000	0.3800	7.028	6.565	7.028	7.028	7.028	5,407	7.0275	2.70%
2020-10-16	0	0.370	0.365	0.370	0.370	0.370	2,000	740	0.3700	6.843	6.750	6.843	6.843	6.843	108	6.8426	4.23%
2020-10-15	0	0.355	0.325	0.370	-	-	0	0	-	6.565	6.010	6.843	-	-	0	-	0.00%
2020-10-14	0	0.355	0.325	0.375	0.355	0.360	78,000	28,030	0.3594	6.565	6.010	6.935	6.565	6.658	4,218	6.6458	-2.74%
2020-10-12	0	0.365	0.365	0.370	-	-	0	0	-	6.750	6.750	6.843	-	-	0	-	10.61%
2020-10-09	0	0.330	0.330	0.370	0.330	0.355	12,000	4,010	0.3342	6.103	6.103	6.843	6.103	6.565	649	6.1799	-9.59%
2020-10-08	0	0.365	0.360	0.370	0.365	0.365	2,000	730	0.3650	6.750	6.658	6.843	6.750	6.750	108	6.7501	1.39%
2020-10-07	0	0.360	0.360	0.365	0.360	0.360	4,000	1,440	0.3600	6.658	6.658	6.750	6.658	6.658	216	6.6576	0.00%
2020-10-06	0	0.360	0.360	0.370	-	-	0	0	-	6.658	6.658	6.843	-	-	0	-	2.86%
2020-10-05	0	0.350	0.350	0.375	0.350	0.350	4,000	1,400	0.3500	6.473	6.473	6.935	6.473	6.473	216	6.4727	-1.41%
2020-09-30	0	0.355	0.350	0.375	0.355	0.355	2,000	710	0.3550	6.565	6.473	6.935	6.565	6.565	108	6.5652	0.00%
2020-09-29	0	0.355	0.355	0.360	-	-	0	0	-	6.565	6.565	6.658	-	-	0	-	4.41%
2020-09-28	0	0.340	0.340	0.360	0.340	0.360	38,000	13,300	0.3500	6.288	6.288	6.658	6.288	6.658	2,055	6.4727	-5.56%
2020-09-25	0	0.360	0.350	0.360	0.365	0.365	2,000	730	0.3650	6.658	6.473	6.658	6.750	6.750	108	6.7501	0.00%
2020-09-24	0	0.360	0.350	0.360	-	-	0	0	-	6.658	6.473	6.658	-	-	0	-	0.00%
2020-09-23	0	0.360	0.360	0.440	0.360	0.360	100,000	36,000	0.3600	6.658	6.658	8.137	6.658	6.658	5,407	6.6576	-1.37%
2020-09-22	0	0.365	0.360	0.365	0.365	0.365	2,000	730	0.3650	6.750	6.658	6.750	6.750	6.750	108	6.7501	0.00%
2020-09-21	0	0.365	0.365	0.400	0.355	0.390	166,000	60,100	0.3620	6.750	6.750	7.397	6.565	7.212	8,976	6.6955	1.39%
2020-09-18	0	0.360	0.355	0.360	0.355	0.365	266,000	95,090	0.3575	6.658	6.565	6.658	6.565	6.750	14,383	6.6111	-10.00%
2020-09-17	0	0.400	0.385	0.400	-	-	0	0	-	7.397	7.120	7.397	-	-	0	-	0.00%
2020-09-16	0	0.400	0.400	0.475	0.380	0.380	2,000	760	0.3800	7.397	7.397	8.784	7.028	7.028	108	7.0275	9.59%
2020-09-15	0	0.365	0.360	0.485	0.360	0.375	38,000	14,050	0.3697	6.750	6.658	8.969	6.658	6.935	2,055	6.8377	-3.95%
2020-09-14	0	0.380	0.380	0.400	0.355	0.375	40,000	14,400	0.3600	7.028	7.028	7.397	6.565	6.935	2,163	6.6576	5.56%
2020-09-11	0	0.360	0.360	0.465	0.360	0.360	36,000	12,960	0.3600	6.658	6.658	8.599	6.658	6.658	1,947	6.6576	-4.00%
2020-09-10	0	0.375	0.360	0.375	0.380	0.380	38,000	14,440	0.3800	6.935	6.658	6.935	7.028	7.028	2,055	7.0275	1.35%
2020-09-09	0	0.370	0.370	0.475	0.370	0.370	3,000	1,090	0.3633	6.843	6.843	8.784	6.843	6.843	162	6.7193	-5.13%
2020-09-08	0	0.390	0.380	0.390	0.390	0.390	2,000	780	0.3900	7.212	7.028	7.212	7.212	7.212	108	7.2125	0.00%
2020-09-07	0	0.390	0.390	0.485	-	-	0	0	-	7.212	7.212	8.969	-	-	0	-	2.63%
2020-09-04	0	0.380	0.395	0.550	0.360	0.380	124,000	45,770	0.3691	7.028	7.305	10.17	6.658	7.028	6,705	6.8262	-7.32%
2020-09-03	0	0.410	0.380	0.410	0.390	0.410	160,000	62,460	0.3904	7.582	7.028	7.582	7.212	7.582	8,652	7.2194	-4.65%
2020-09-02	0	0.430	0.400	0.475	-	-	0	0	-	7.952	7.397	8.784	-	-	0	-	0.00%
2020-09-01	0	0.430	0.410	0.460	0.430	0.430	20,000	8,600	0.4300	7.952	7.582	8.507	7.952	7.952	1,081	7.9522	-4.44%
2020-08-31	0	0.450	0.410	0.450	0.450	0.455	32,000	14,460	0.4519	8.322	7.582	8.322	8.322	8.415	1,730	8.3567	0.00%
2020-08-28	0	0.450	0.450	0.475	0.450	0.455	186,000	84,070	0.4520	8.322	8.322	8.784	8.322	8.415	10,058	8.3588	-6.25%
2020-08-27	0	0.480	0.470	0.480	0.445	0.540	810,000	381,590	0.4711	8.877	8.692	8.877	8.230	9.986	43,799	8.7123	7.87%
2020-08-26	0	0.445	0.425	0.450	0.420	0.450	1,144,000	498,130	0.4354	8.230	7.860	8.322	7.767	8.322	61,860	8.0526	1.14%
2020-08-25	0	0.440	0.440	0.445	0.425	0.450	1,652,000	720,030	0.4359	8.137	8.137	8.230	7.860	8.322	89,329	8.0604	0.00%
2020-08-24	0	0.440	0.420	0.440	0.400	0.445	914,000	374,890	0.4102	8.137	7.767	8.137	7.397	8.230	49,423	7.5854	7.32%
2020-08-21	0	0.410	0.405	0.410	0.355	0.410	7,606,000	3,020,100	0.3971	7.582	7.490	7.582	6.565	7.582	411,280	7.3432	10.81%
2020-08-20	0	0.370	0.365	0.370	0.370	0.370	2,000	740	0.3700	6.843	6.750	6.843	6.843	6.843	108	6.8426	-1.33%
2020-08-19	0	0.375	0.340	0.375	-	-	0	0	-	6.935	6.288	6.935	-	-	0	-	-1.32%
2020-08-18	0	0.380	0.355	0.380	0.330	0.380	398,000	134,270	0.3374	7.028	6.565	7.028	6.103	7.028	21,521	6.2390	-2.56%
2020-08-17	0	0.390	0.345	0.390	-	-	330,000	130,350	0.3950	7.212	6.380	7.212	-	-	17,844	7.3049	-3.70%
2020-08-14	0	0.405	0.355	0.405	0.375	0.405	12,000	4,560	0.3800	7.490	6.565	7.490	6.935	7.490	649	7.0275	14.08%
2020-08-13	0	0.355	0.340	0.355	-	-	0	0	-	6.565	6.288	6.565	-	-	0	-	0.00%
2020-08-12	0	0.355	0.335	0.355	0.320	0.360	185,000	60,730	0.3283	6.565	6.195	6.565	5.918	6.658	10,004	6.0709	5.97%
2020-08-11	0	0.335	0.335	0.350	0.335	0.430	70,000	24,540	0.3506	6.195	6.195	6.473	6.195	7.952	3,785	6.4833	-16.25%
2020-08-10	0	0.400	0.370	0.400	0.365	0.400	19,000	7,110	0.3742	7.397	6.843	7.397	6.750	7.397	1,027	6.9205	2.56%
2020-08-07	0	0.390	0.345	0.390	0.330	0.390	106,000	35,950	0.3392	7.212	6.380	7.212	6.103	7.212	5,732	6.2721	9.86%
2020-08-06	0	0.355	0.350	0.355	0.345	0.360	132,000	45,710	0.3463	6.565	6.473	6.565	6.380	6.658	7,138	6.4041	2.90%
2020-08-05	0	0.345	0.335	0.355	0.335	0.360	102,000	34,600	0.3392	6.380	6.195	6.565	6.195	6.658	5,515	6.2733	-4.17%
2020-08-04	0	0.360	0.330	0.360	0.330	0.360	166,000	55,910	0.3368	6.658	6.103	6.658	6.103	6.658	8,976	6.2287	5.88%
2020-08-03	0	0.340	0.335	0.340	0.340	0.345	32,000	10,890	0.3403	6.288	6.195	6.288	6.288	6.380	1,730	6.2936	-1.45%
2020-07-31	0	0.345	0.315	0.345	0.310	0.345	334,000	104,980	0.3143	6.380	5.825	6.380	5.733	6.380	18,060	5.8127	7.81%
2020-07-30	0	0.320	0.315	0.320	0.310	0.320	218,000	68,090	0.3123	5.918	5.825	5.918	5.733	5.918	11,788	5.7762	3.23%
2020-07-29	0	0.310	0.300	0.310	0.310	0.310	42,000	13,020	0.3100	5.733	5.548	5.733	5.733	5.733	2,271	5.7330	-3.12%
2020-07-28	0	0.320	0.300	0.320	0.285	0.320	344,000	106,360	0.3092	5.918	5.548	5.918	5.271	5.918	18,601	5.7179	3.23%
2020-07-27	0	0.310	0.295	0.310	0.300	0.310	11,000	3,300	0.3000	5.733	5.456	5.733	5.548	5.733	595	5.5480	8.77%
2020-07-24	0	0.285	0.285	0.315	0.285	0.300	18,000	5,280	0.2933	5.271	5.271	5.825	5.271	5.548	973	5.4248	-5.00%
2020-07-23	0	0.300	0.285	0.320	0.300	0.320	79,000	23,920	0.3028	5.548	5.271	5.918	5.548	5.918	4,272	5.5995	-3.23%
2020-07-22	0	0.310	0.305	0.330	0.300	0.325	234,000	72,780	0.3110	5.733	5.641	6.103	5.548	6.010	12,653	5.7519	-11.43%
2020-07-21	0	0.350	0.315	0.350	0.350	0.360	100,000	35,820	0.3582	6.473	5.825	6.473	6.473	6.658	5,407	6.6244	0.00%
2020-07-20	0	0.350	0.315	0.350	0.340	0.350	190,000	65,800	0.3463	6.473	5.825	6.473	6.288	6.473	10,274	6.4046	2.94%
2020-07-17	0	0.340	0.335	0.340	0.340	0.340	2,000	680	0.3400	6.288	6.195	6.288	6.288	6.288	108	6.2878	1.49%
2020-07-16	0	0.335	0.335	0.370	-	-	0	0	-	6.195	6.195	6.843	-	-	0	-	1.52%
2020-07-15	0	0.330	0.320	0.360	0.330	0.330	120,000	39,600	0.3300	6.103	5.918	6.658	6.103	6.103	6,489	6.1028	3.13%
2020-07-14	0	0.320	0.320	0.330	0.305	0.345	255,000	84,420	0.3311	5.918	5.918	6.103	5.641	6.380	13,789	6.1224	-7.25%
2020-07-13	0	0.345	0.325	0.345	0.325	0.355	106,000	37,100	0.3500	6.380	6.010	6.380	6.010	6.565	5,732	6.4727	13.11%
2020-07-10	0	0.305	0.305	0.325	-	-	0	0	-	5.641	5.641	6.010	-	-	0	-	0.00%
2020-07-09	0	0.305	0.305	0.325	0.300	0.330	64,000	19,890	0.3108	5.641	5.641	6.010	5.548	6.103	3,461	5.7474	-11.59%
2020-07-08	0	0.345	0.335	0.345	0.315	0.345	304,000	102,540	0.3373	6.380	6.195	6.380	5.825	6.380	16,438	6.2379	9.52%
2020-07-07	0	0.315	0.315	0.335	0.315	0.315	20,000	6,300	0.3150	5.825	5.825	6.195	5.825	5.825	1,081	5.8254	-1.56%
2020-07-06	0	0.320	0.310	0.320	0.310	0.320	36,000	11,340	0.3150	5.918	5.733	5.918	5.733	5.918	1,947	5.8254	0.00%
2020-07-03	0	0.320	0.320	0.330	0.320	0.325	4,000	1,290	0.3225	5.918	5.918	6.103	5.918	6.010	216	5.9641	-4.48%
2020-07-02	0	0.335	0.330	0.335	0.330	0.335	22,000	7,270	0.3305	6.195	6.103	6.195	6.103	6.195	1,190	6.1113	1.52%
2020-06-30	0	0.330	0.310	0.330	0.335	0.335	70,000	23,450	0.3350	6.103	5.733	6.103	6.195	6.195	3,785	6.1953	-1.49%
2020-06-29	0	0.335	0.315	0.335	0.335	0.335	6,000	2,010	0.3350	6.195	5.825	6.195	6.195	6.195	324	6.1953	-4.29%
2020-06-26	0	0.350	0.320	0.350	0.315	0.350	8,000	2,590	0.3238	6.473	5.918	6.473	5.825	6.473	433	5.9873	14.75%
2020-06-24	0	0.305	0.300	0.320	0.295	0.320	72,000	21,820	0.3031	5.641	5.548	5.918	5.456	5.918	3,893	5.6045	-1.61%
2020-06-23	0	0.310	0.305	0.325	0.310	0.310	160,000	49,600	0.3100	5.733	5.641	6.010	5.733	5.733	8,652	5.7330	-1.59%
2020-06-22	0	0.315	0.315	0.320	0.300	0.310	234,000	71,840	0.3070	5.825	5.825	5.918	5.548	5.733	12,653	5.6777	1.61%
2020-06-19	0	0.310	0.280	0.325	0.310	0.310	8,000	2,480	0.3100	5.733	5.178	6.010	5.733	5.733	433	5.7330	-6.06%
2020-06-18	0	0.330	0.330	0.340	0.325	0.330	60,000	19,690	0.3282	6.103	6.103	6.288	6.010	6.103	3,244	6.0689	-1.49%
2020-06-17	0	0.335	0.325	0.355	0.325	0.335	282,000	93,780	0.3326	6.195	6.010	6.565	6.010	6.195	15,249	6.1501	6.35%
2020-06-16	0	0.315	0.315	0.330	0.310	0.325	96,000	30,030	0.3128	5.825	5.825	6.103	5.733	6.010	5,191	5.7850	3.28%
2020-06-15	0	0.305	0.305	0.335	0.305	0.305	86,000	26,230	0.3050	5.641	5.641	6.195	5.641	5.641	4,650	5.6405	-4.69%
2020-06-12	0	0.320	0.310	0.340	0.320	0.320	22,000	7,040	0.3200	5.918	5.733	6.288	5.918	5.918	1,190	5.9179	-4.48%
2020-06-11	0	0.335	0.330	0.340	0.335	0.355	110,000	37,660	0.3424	6.195	6.103	6.288	6.195	6.565	5,948	6.3315	-1.47%
2020-06-10	0	0.340	0.335	0.340	0.340	0.345	56,000	19,050	0.3402	6.288	6.195	6.288	6.288	6.380	3,028	6.2911	-1.45%
2020-06-09	0	0.345	0.330	0.345	0.335	0.345	198,000	67,510	0.3410	6.380	6.103	6.380	6.195	6.380	10,706	6.3055	0.00%
2020-06-08	0	0.345	0.330	0.345	0.310	0.345	242,000	80,600	0.3331	6.380	6.103	6.380	5.733	6.380	13,086	6.1594	11.29%
2020-06-05	0	0.310	0.310	0.325	0.300	0.315	526,000	162,670	0.3093	5.733	5.733	6.010	5.548	5.825	28,442	5.7193	-7.46%
2020-06-04	0	0.335	0.335	0.345	0.330	0.340	196,000	65,680	0.3351	6.195	6.195	6.380	6.103	6.288	10,598	6.1972	-4.29%
2020-06-03	0	0.350	0.340	0.350	0.345	0.350	4,000	1,390	0.3475	6.473	6.288	6.473	6.380	6.473	216	6.4265	6.06%
2020-06-02	0	0.330	0.330	0.345	0.315	0.320	22,000	6,940	0.3155	6.103	6.103	6.380	5.825	5.918	1,190	5.8338	0.00%
2020-06-01	0	0.330	0.330	0.335	0.325	0.340	480,000	159,020	0.3313	6.103	6.103	6.195	6.010	6.288	25,955	6.1267	-2.94%
2020-05-29	0	0.340	0.330	0.340	0.340	0.345	226,000	76,910	0.3403	6.288	6.103	6.288	6.288	6.380	12,221	6.2935	0.00%
2020-05-28	0	0.340	0.325	0.340	0.330	0.340	400,000	133,870	0.3347	6.288	6.010	6.288	6.103	6.288	21,629	6.1893	0.00%
2020-05-27	0	0.340	0.330	0.340	0.320	0.340	14,000	4,550	0.3250	6.288	6.103	6.288	5.918	6.288	757	6.0104	0.00%
2020-05-26	0	0.340	0.330	0.340	0.335	0.340	30,000	10,060	0.3353	6.288	6.103	6.288	6.195	6.288	1,622	6.2015	4.62%
2020-05-25	0	0.325	0.325	0.330	0.305	0.315	52,000	15,880	0.3054	6.010	6.010	6.103	5.641	5.825	2,812	5.6476	-1.52%
2020-05-22	0	0.330	0.330	0.335	0.330	0.335	104,000	34,400	0.3308	6.103	6.103	6.195	6.103	6.195	5,624	6.1171	-1.49%
2020-05-21	0	0.335	0.335	0.350	0.330	0.330	60,000	19,800	0.3300	6.195	6.195	6.473	6.103	6.103	3,244	6.1028	-4.29%
2020-05-20	0	0.350	0.340	0.355	0.350	0.355	4,000	1,410	0.3525	6.473	6.288	6.565	6.473	6.565	216	6.5189	2.94%
2020-05-19	0	0.340	0.330	0.340	0.340	0.340	2,000	680	0.3400	6.288	6.103	6.288	6.288	6.288	108	6.2878	3.03%
2020-05-18	0	0.330	0.330	0.340	0.330	0.340	132,000	44,150	0.3345	6.103	6.103	6.288	6.103	6.288	7,138	6.1855	-1.49%
2020-05-15	0	0.335	0.335	0.360	0.335	0.345	270,000	92,050	0.3409	6.195	6.195	6.658	6.195	6.380	14,600	6.3049	-6.94%
2020-05-14	0	0.360	0.345	0.360	0.360	0.360	4,000	1,440	0.3600	6.658	6.380	6.658	6.658	6.658	216	6.6576	0.00%
2020-05-13	0	0.360	0.345	0.360	0.340	0.360	110,000	37,480	0.3407	6.658	6.380	6.658	6.288	6.658	5,948	6.3012	0.00%
2020-05-12	0	0.360	0.340	0.360	0.345	0.360	70,000	24,180	0.3454	6.658	6.288	6.658	6.380	6.658	3,785	6.3882	2.86%
2020-05-11	0	0.350	0.350	0.380	0.350	0.370	142,000	50,100	0.3528	6.473	6.473	7.028	6.473	6.843	7,678	6.5248	-7.89%
2020-05-08	0	0.380	0.365	0.380	0.365	0.380	52,000	19,030	0.3660	7.028	6.750	7.028	6.750	7.028	2,812	6.7679	0.00%
2020-05-07	0	0.380	0.360	0.380	0.340	0.380	102,000	35,360	0.3467	7.028	6.658	7.028	6.288	7.028	5,515	6.4111	5.56%
2020-05-06	0	0.360	0.360	0.380	0.350	0.400	122,000	47,550	0.3898	6.658	6.658	7.028	6.473	7.397	6,597	7.2079	-7.69%
2020-05-05	0	0.390	0.375	0.395	0.390	0.390	174,000	67,860	0.3900	7.212	6.935	7.305	7.212	7.212	9,409	7.2125	8.33%
2020-05-04	0	0.360	0.355	0.360	0.350	0.370	110,000	40,100	0.3645	6.658	6.565	6.658	6.473	6.843	5,948	6.7417	1.41%
2020-04-29	0	0.355	0.330	0.355	0.365	0.375	119,000	42,970	0.3611	6.565	6.103	6.565	6.750	6.935	6,435	6.6779	5.97%
2020-04-28	0	0.335	0.320	0.335	0.320	0.340	170,000	54,540	0.3208	6.195	5.918	6.195	5.918	6.288	9,192	5.9331	-1.47%
2020-04-27	0	0.340	0.325	0.340	0.325	0.340	194,000	63,260	0.3261	6.288	6.010	6.288	6.010	6.288	10,490	6.0304	7.94%
2020-04-24	0	0.315	0.315	0.345	0.315	0.315	98,000	30,870	0.3150	5.825	5.825	6.380	5.825	5.825	5,299	5.8254	-5.97%
2020-04-23	0	0.335	0.335	0.345	0.335	0.335	28,000	9,380	0.3350	6.195	6.195	6.380	6.195	6.195	1,514	6.1953	-4.29%
2020-04-22	0	0.350	0.340	0.350	0.350	0.350	104,000	36,400	0.3500	6.473	6.288	6.473	6.473	6.473	5,624	6.4727	0.00%
2020-04-21	0	0.350	0.335	0.350	0.340	0.350	66,000	22,770	0.3450	6.473	6.195	6.473	6.288	6.473	3,569	6.3802	2.94%
2020-04-20	0	0.340	0.330	0.340	0.340	0.340	2,000	680	0.3400	6.288	6.103	6.288	6.288	6.288	108	6.2878	-1.45%
2020-04-17	0	0.345	0.335	0.345	0.335	0.350	90,000	31,190	0.3466	6.380	6.195	6.380	6.195	6.473	4,867	6.4090	0.00%
2020-04-16	0	0.345	0.325	0.345	0.325	0.345	62,000	20,310	0.3276	6.380	6.010	6.380	6.010	6.380	3,353	6.0581	6.15%
2020-04-15	0	0.325	0.325	0.335	0.325	0.325	142,000	46,150	0.3250	6.010	6.010	6.195	6.010	6.010	7,678	6.0104	-1.52%
2020-04-14	0	0.330	0.325	0.335	0.325	0.330	42,000	13,850	0.3298	6.103	6.010	6.195	6.010	6.103	2,271	6.0984	0.00%
2020-04-09	0	0.330	0.325	0.335	0.315	0.330	18,000	5,700	0.3167	6.103	6.010	6.195	5.825	6.103	973	5.8563	4.76%
2020-04-08	0	0.315	0.310	0.325	0.315	0.315	36,000	11,340	0.3150	5.825	5.733	6.010	5.825	5.825	1,947	5.8254	0.00%
2020-04-07	0	0.315	0.305	0.315	0.300	0.320	80,000	25,160	0.3145	5.825	5.641	5.825	5.548	5.918	4,326	5.8162	3.28%
2020-04-06	0	0.305	0.305	0.325	0.305	0.305	108,000	32,940	0.3050	5.641	5.641	6.010	5.641	5.641	5,840	5.6405	-3.17%
2020-04-03	0	0.315	0.310	0.325	0.315	0.325	154,000	49,410	0.3208	5.825	5.733	6.010	5.825	6.010	8,327	5.9335	-8.70%
2020-04-02	0	0.345	0.315	0.345	0.315	0.345	106,000	34,510	0.3256	6.380	5.825	6.380	5.825	6.380	5,732	6.0208	6.15%
2020-04-01	0	0.325	0.300	0.330	0.325	0.330	60,000	19,770	0.3295	6.010	5.548	6.103	6.010	6.103	3,244	6.0936	-2.99%
2020-03-31	0	0.335	0.325	0.360	0.325	0.380	740,000	264,190	0.3570	6.195	6.010	6.658	6.010	7.028	40,014	6.6024	-4.29%
2020-03-30	0	0.350	0.305	0.350	0.340	0.350	42,000	14,370	0.3421	6.473	5.641	6.473	6.288	6.473	2,271	6.3274	12.90%
2020-03-27	0	0.310	0.310	0.340	0.310	0.340	256,000	81,470	0.3182	5.733	5.733	6.288	5.733	6.288	13,843	5.8854	-3.12%
2020-03-26	0	0.320	0.320	0.335	0.315	0.330	326,000	105,050	0.3222	5.918	5.918	6.195	5.825	6.103	17,628	5.9593	10.34%
2020-03-25	0	0.290	0.290	0.315	0.290	0.325	76,000	23,500	0.3092	5.363	5.363	5.825	5.363	6.010	4,110	5.7184	1.75%
2020-03-24	0	0.285	0.285	0.305	0.285	0.285	158,000	45,030	0.2850	5.271	5.271	5.641	5.271	5.271	8,544	5.2706	-1.72%
2020-03-23	0	0.290	0.290	0.320	0.275	0.320	8,000	2,400	0.3000	5.363	5.363	5.918	5.086	5.918	433	5.5480	-10.77%
2020-03-20	0	0.325	0.295	0.325	0.320	0.325	24,000	7,700	0.3208	6.010	5.456	6.010	5.918	6.010	1,298	5.9333	14.04%
2020-03-19	0	0.285	0.270	0.315	0.260	0.335	592,000	192,470	0.3251	5.271	4.993	5.825	4.808	6.195	32,011	6.0126	-13.64%
2020-03-18	0	0.330	0.300	0.330	0.300	0.330	124,000	37,260	0.3005	6.103	5.548	6.103	5.548	6.103	6,705	5.5570	11.86%
2020-03-17	0	0.295	0.290	0.335	0.285	0.350	534,000	184,060	0.3447	5.456	5.363	6.195	5.271	6.473	28,875	6.3744	-4.84%
2020-03-16	0	0.310	0.305	0.310	0.300	0.320	324,000	98,770	0.3048	5.733	5.641	5.733	5.548	5.918	17,520	5.6377	1.64%
2020-03-13	0	0.305	0.300	0.335	0.305	0.330	84,000	26,130	0.3111	5.641	5.548	6.195	5.641	6.103	4,542	5.7528	-14.08%
2020-03-12	0	0.355	0.350	0.370	-	-	0	0	-	6.565	6.473	6.843	-	-	0	-	0.00%
2020-03-11	0	0.355	0.355	0.370	0.350	0.375	162,000	57,990	0.3580	6.565	6.565	6.843	6.473	6.935	8,760	6.6200	-7.79%
2020-03-10	0	0.385	0.360	0.385	0.345	0.395	436,000	156,970	0.3600	7.120	6.658	7.120	6.380	7.305	23,576	6.6581	8.45%
2020-03-09	0	0.355	0.355	0.360	0.345	0.360	40,000	13,970	0.3493	6.565	6.565	6.658	6.380	6.658	2,163	6.4588	-6.58%
2020-03-06	0	0.380	0.365	0.380	0.345	0.380	210,000	74,730	0.3559	7.028	6.750	7.028	6.380	7.028	11,355	6.5810	2.70%
2020-03-05	0	0.370	0.370	0.410	0.355	0.400	216,000	77,480	0.3587	6.843	6.843	7.582	6.565	7.397	11,680	6.6337	0.00%
2020-03-04	0	0.370	0.370	0.390	0.340	0.370	232,000	81,290	0.3504	6.843	6.843	7.212	6.288	6.843	12,545	6.4799	-1.33%
2020-03-03	0	0.375	0.375	0.400	0.370	0.375	228,000	85,250	0.3739	6.935	6.935	7.397	6.843	6.935	12,329	6.9148	0.00%
2020-03-02	0	0.375	0.370	0.410	0.375	0.380	300,000	113,200	0.3773	6.935	6.843	7.582	6.935	7.028	16,222	6.9782	0.00%
2020-02-28	0	0.375	0.365	0.400	0.365	0.375	60,000	22,380	0.3730	6.935	6.750	7.397	6.750	6.935	3,244	6.8981	-1.32%
2020-02-27	0	0.380	0.380	0.395	0.380	0.395	8,000	3,090	0.3863	7.028	7.028	7.305	7.028	7.305	433	7.1431	-3.80%
2020-02-26	0	0.395	0.395	0.415	0.395	0.415	88,000	34,840	0.3959	7.305	7.305	7.675	7.305	7.675	4,758	7.3217	-2.47%
2020-02-25	0	0.405	0.405	0.420	0.405	0.405	130,000	52,650	0.4050	7.490	7.490	7.767	7.490	7.490	7,030	7.4899	-5.81%
2020-02-24	0	0.430	0.400	0.430	0.400	0.430	4,000	1,660	0.4150	7.952	7.397	7.952	7.397	7.952	216	7.6748	3.61%
2020-02-21	0	0.415	0.395	0.415	0.415	0.415	22,000	9,130	0.4150	7.675	7.305	7.675	7.675	7.675	1,190	7.6748	-2.35%
2020-02-20	0	0.425	0.415	0.425	0.410	0.435	1,322,000	561,860	0.4250	7.860	7.675	7.860	7.582	8.045	71,485	7.8599	8.97%
2020-02-19	0	0.390	0.390	0.400	0.375	0.410	242,000	93,920	0.3881	7.212	7.212	7.397	6.935	7.582	13,086	7.1773	1.30%
2020-02-18	0	0.385	0.380	0.420	0.380	0.385	220,000	84,090	0.3822	7.120	7.028	7.767	7.028	7.120	11,896	7.0687	-3.75%
2020-02-17	0	0.400	0.390	0.410	0.390	0.400	194,000	75,800	0.3907	7.397	7.212	7.582	7.212	7.397	10,490	7.2258	-2.44%
2020-02-14	0	0.410	0.400	0.430	0.400	0.455	170,000	68,430	0.4025	7.582	7.397	7.952	7.397	8.415	9,192	7.4442	-5.75%
2020-02-13	0	0.435	0.415	0.435	0.415	0.435	96,000	39,920	0.4158	8.045	7.675	8.045	7.675	8.045	5,191	7.6902	1.16%
2020-02-12	0	0.430	0.410	0.430	0.430	0.430	68,000	29,240	0.4300	7.952	7.582	7.952	7.952	7.952	3,677	7.9522	4.88%
2020-02-11	0	0.410	0.415	0.420	0.385	0.410	346,000	137,800	0.3983	7.582	7.675	7.767	7.120	7.582	18,709	7.3653	0.00%
2020-02-10	0	0.410	0.410	0.430	0.410	0.420	294,000	122,730	0.4174	7.582	7.582	7.952	7.582	7.767	15,898	7.7201	-4.65%
2020-02-07	0	0.430	0.425	0.440	0.430	0.435	22,000	9,470	0.4305	7.952	7.860	8.137	7.952	8.045	1,190	7.9606	-2.27%
2020-02-06	0	0.440	0.415	0.445	0.430	0.440	28,000	12,080	0.4314	8.137	7.675	8.230	7.952	8.137	1,514	7.9786	2.33%
2020-02-05	0	0.430	0.430	0.460	0.430	0.465	556,000	257,370	0.4629	7.952	7.952	8.507	7.952	8.599	30,065	8.5605	-4.44%
2020-02-04	0	0.450	0.430	0.450	0.440	0.450	12,000	5,380	0.4483	8.322	7.952	8.322	8.137	8.322	649	8.2912	3.45%
2020-02-03	0	0.435	0.430	0.445	0.435	0.450	32,000	14,300	0.4469	8.045	7.952	8.230	8.045	8.322	1,730	8.2643	-1.14%
2020-01-31	0	0.440	0.435	0.440	0.440	0.440	2,000	880	0.4400	8.137	8.045	8.137	8.137	8.137	108	8.1371	-2.22%
2020-01-30	0	0.450	0.415	0.450	0.420	0.450	6,000	2,580	0.4300	8.322	7.675	8.322	7.767	8.322	324	7.9522	2.27%
2020-01-29	0	0.440	0.440	0.450	0.435	0.445	6,000	2,630	0.4383	8.137	8.137	8.322	8.045	8.230	324	8.1063	0.00%
2020-01-24	0	0.440	0.440	0.450	0.435	0.445	6,000	2,640	0.4400	8.137	8.137	8.322	8.045	8.230	324	8.1371	-2.22%
2020-01-23	0	0.450	0.435	0.455	0.450	0.450	2,000	900	0.4500	8.322	8.045	8.415	8.322	8.322	108	8.3221	3.45%
2020-01-22	0	0.435	0.435	0.450	0.430	0.480	322,000	153,470	0.4766	8.045	8.045	8.322	7.952	8.877	17,412	8.8143	1.16%
2020-01-21	0	0.430	0.430	0.445	0.420	0.440	14,000	6,020	0.4300	7.952	7.952	8.230	7.767	8.137	757	7.9522	-4.44%
2020-01-20	0	0.450	0.430	0.455	0.430	0.450	40,000	17,910	0.4478	8.322	7.952	8.415	7.952	8.322	2,163	8.2805	2.27%
2020-01-17	0	0.440	0.435	0.450	0.440	0.460	16,000	7,120	0.4450	8.137	8.045	8.322	8.137	8.507	865	8.2296	-2.22%
2020-01-16	0	0.450	0.445	0.450	0.435	0.455	12,000	5,360	0.4467	8.322	8.230	8.322	8.045	8.415	649	8.2604	2.27%
2020-01-15	0	0.440	0.440	0.470	0.440	0.455	130,000	57,580	0.4429	8.137	8.137	8.692	8.137	8.415	7,030	8.1912	0.00%
2020-01-14	0	0.440	0.440	0.450	0.440	0.450	74,000	32,590	0.4404	8.137	8.137	8.322	8.137	8.322	4,001	8.1446	-2.22%
2020-01-13	0	0.450	0.450	0.460	0.430	0.450	218,000	96,310	0.4418	8.322	8.322	8.507	7.952	8.322	11,788	8.1702	0.00%
2020-01-10	0	0.450	0.450	0.460	0.445	0.485	174,000	79,600	0.4575	8.322	8.322	8.507	8.230	8.969	9,409	8.4602	-8.16%
2020-01-09	0	0.490	0.470	0.490	0.475	0.495	162,000	79,630	0.4915	9.062	8.692	9.062	8.784	9.154	8,760	9.0903	6.52%
2020-01-08	0	0.460	0.455	0.465	0.460	0.460	2,000	920	0.4600	8.507	8.415	8.599	8.507	8.507	108	8.5070	2.22%
2020-01-07	0	0.450	0.455	0.460	0.430	0.475	233,000	102,890	0.4416	8.322	8.415	8.507	7.952	8.784	12,599	8.1665	-4.26%
2020-01-06	0	0.470	0.455	0.470	0.460	0.470	22,000	10,140	0.4609	8.692	8.415	8.692	8.507	8.692	1,190	8.5238	0.00%
2020-01-03	0	0.470	0.455	0.470	0.480	0.480	2,000	960	0.4800	8.692	8.415	8.692	8.877	8.877	108	8.8769	-1.05%
2020-01-02	0	0.475	0.445	0.475	0.465	0.475	6,000	2,810	0.4683	8.784	8.230	8.784	8.599	8.784	324	8.6611	3.26%
2019-12-31	0	0.460	0.455	0.465	-	-	0	0	-	8.507	8.415	8.599	-	-	0	-	0.00%
2019-12-30	0	0.460	0.440	0.460	0.465	0.465	2,000	930	0.4650	8.507	8.137	8.507	8.599	8.599	108	8.5995	2.22%
2019-12-27	0	0.450	0.440	0.455	0.435	0.455	122,000	53,140	0.4356	8.322	8.137	8.415	8.045	8.415	6,597	8.0553	0.00%
2019-12-24	0	0.450	0.420	0.455	0.420	0.450	382,000	162,980	0.4266	8.322	7.767	8.415	7.767	8.322	20,656	7.8902	-2.17%
2019-12-23	0	0.460	0.435	0.460	0.445	0.460	48,000	21,440	0.4467	8.507	8.045	8.507	8.230	8.507	2,596	8.2604	0.00%
2019-12-20	0	0.460	0.455	0.460	0.460	0.460	4,000	1,840	0.4600	8.507	8.415	8.507	8.507	8.507	216	8.5070	-2.13%
2019-12-19	0	0.470	0.460	0.470	0.460	0.470	4,000	1,860	0.4650	8.692	8.507	8.692	8.507	8.692	216	8.5995	0.00%
2019-12-18	0	0.470	0.455	0.470	0.470	0.470	2,000	940	0.4700	8.692	8.415	8.692	8.692	8.692	108	8.6919	3.30%
2019-12-17	0	0.455	0.450	0.465	0.455	0.495	88,000	41,870	0.4758	8.415	8.322	8.599	8.415	9.154	4,758	8.7991	2.25%
2019-12-16	0	0.445	0.445	0.465	0.445	0.475	226,000	100,630	0.4453	8.230	8.230	8.599	8.230	8.784	12,221	8.2345	0.00%
2019-12-13	0	0.445	0.445	0.465	0.445	0.455	272,000	122,920	0.4519	8.230	8.230	8.599	8.230	8.415	14,708	8.3574	-6.32%
2019-12-12	0	0.475	0.465	0.475	0.460	0.475	26,000	12,020	0.4623	8.784	8.599	8.784	8.507	8.784	1,406	8.5497	3.26%
2019-12-11	0	0.460	0.460	0.485	0.460	0.460	128,000	58,880	0.4600	8.507	8.507	8.969	8.507	8.507	6,921	8.5070	-5.15%
2019-12-10	0	0.485	0.470	0.485	0.465	0.485	88,000	40,960	0.4655	8.969	8.692	8.969	8.599	8.969	4,758	8.6079	-1.02%
2019-12-09	0	0.490	0.475	0.490	0.480	0.490	160,000	77,940	0.4871	9.062	8.784	9.062	8.877	9.062	8,652	9.0086	2.08%
2019-12-06	0	0.480	0.470	0.485	0.475	0.500	426,000	210,640	0.4945	8.877	8.692	8.969	8.784	9.247	23,035	9.1443	1.05%
2019-12-05	0	0.475	0.450	0.475	0.450	0.480	88,000	41,250	0.4688	8.784	8.322	8.784	8.322	8.877	4,758	8.6688	5.56%
2019-12-04	0	0.450	0.450	0.470	0.450	0.455	114,000	51,310	0.4501	8.322	8.322	8.692	8.322	8.415	6,164	8.3237	-4.26%
2019-12-03	0	0.470	0.465	0.470	0.470	0.470	2,000	940	0.4700	8.692	8.599	8.692	8.692	8.692	108	8.6919	3.30%
2019-12-02	0	0.455	0.445	0.465	0.455	0.470	28,000	12,790	0.4568	8.415	8.230	8.599	8.415	8.692	1,514	8.4476	0.00%
2019-11-29	0	0.455	0.450	0.470	0.450	0.470	140,000	63,240	0.4517	8.415	8.322	8.692	8.322	8.692	7,570	8.3538	-1.09%
2019-11-28	0	0.460	0.460	0.465	0.460	0.470	8,000	3,710	0.4638	8.507	8.507	8.599	8.507	8.692	433	8.5763	-4.17%
2019-11-27	0	0.480	0.465	0.480	0.460	0.480	136,000	64,280	0.4726	8.877	8.599	8.877	8.507	8.877	7,354	8.7409	-1.03%
2019-11-26	0	0.485	0.480	0.485	0.480	0.485	4,000	1,930	0.4825	8.969	8.877	8.969	8.877	8.969	216	8.9231	1.04%
2019-11-25	0	0.480	0.475	0.480	0.480	0.480	2,000	960	0.4800	8.877	8.784	8.877	8.877	8.877	108	8.8769	5.49%
2019-11-22	0	0.455	0.455	0.485	0.455	0.465	270,000	122,870	0.4551	8.415	8.415	8.969	8.415	8.599	14,600	8.4159	-3.19%
2019-11-21	0	0.470	0.460	0.470	0.470	0.480	10,000	4,760	0.4760	8.692	8.507	8.692	8.692	8.877	541	8.8029	0.00%
2019-11-20	0	0.470	0.465	0.470	0.445	0.470	32,000	14,390	0.4497	8.692	8.599	8.692	8.230	8.692	1,730	8.3163	0.00%
2019-11-19	0	0.470	0.460	0.485	0.470	0.495	198,000	96,660	0.4882	8.692	8.507	8.969	8.692	9.154	10,706	9.0282	-3.09%
2019-11-18	0	0.485	0.480	0.490	0.485	0.485	2,000	970	0.4850	8.969	8.877	9.062	8.969	8.969	108	8.9693	-1.02%
2019-11-15	0	0.490	0.480	0.490	0.490	0.500	6,000	2,960	0.4933	9.062	8.877	9.062	9.062	9.247	324	9.1234	2.08%
2019-11-14	0	0.480	0.475	0.480	0.480	0.480	14,000	6,720	0.4800	8.877	8.784	8.877	8.877	8.877	757	8.8769	-1.03%
2019-11-13	0	0.485	0.480	0.490	0.485	0.485	6,000	2,910	0.4850	8.969	8.877	9.062	8.969	8.969	324	8.9693	-1.02%
2019-11-12	0	0.490	0.465	0.490	0.465	0.490	50,000	23,300	0.4660	9.062	8.599	9.062	8.599	9.062	2,704	8.6180	-1.01%
2019-11-11	0	0.495	0.465	0.495	0.490	0.495	22,000	10,790	0.4905	9.154	8.599	9.154	9.062	9.154	1,190	9.0702	1.02%
2019-11-08	0	0.490	0.455	0.490	0.485	0.500	28,000	13,620	0.4864	9.062	8.415	9.062	8.969	9.247	1,514	8.9958	0.00%
2019-11-07	0	0.490	0.470	0.490	0.490	0.495	76,000	37,250	0.4901	9.062	8.692	9.062	9.062	9.154	4,110	9.0642	2.08%
2019-11-06	0	0.480	0.470	0.480	0.460	0.485	70,000	32,290	0.4613	8.877	8.692	8.877	8.507	8.969	3,785	8.5308	1.05%
2019-11-05	0	0.475	0.465	0.475	0.475	0.475	16,000	7,600	0.4750	8.784	8.599	8.784	8.784	8.784	865	8.7844	-1.04%
2019-11-04	0	0.480	0.445	0.480	0.465	0.490	58,000	28,180	0.4859	8.877	8.230	8.877	8.599	9.062	3,136	8.9853	3.23%
2019-11-01	0	0.465	0.450	0.465	0.445	0.465	306,000	139,100	0.4546	8.599	8.322	8.599	8.230	8.599	16,546	8.4067	-3.12%
2019-10-31	0	0.480	0.475	0.480	0.475	0.485	8,000	3,840	0.4800	8.877	8.784	8.877	8.784	8.969	433	8.8769	-2.04%
2019-10-30	0	0.490	0.475	0.490	0.490	0.500	14,000	6,880	0.4914	9.062	8.784	9.062	9.062	9.247	757	9.0882	3.16%
2019-10-29	0	0.475	0.470	0.475	0.450	0.475	18,000	8,300	0.4611	8.784	8.692	8.784	8.322	8.784	973	8.5275	-4.04%
2019-10-28	0	0.495	0.465	0.495	0.495	0.510	18,000	9,120	0.5067	9.154	8.599	9.154	9.154	9.432	973	9.3700	1.02%
2019-10-25	0	0.490	0.460	0.490	0.490	0.500	22,000	10,900	0.4955	9.062	8.507	9.062	9.062	9.247	1,190	9.1627	-1.01%
2019-10-24	0	0.495	0.450	0.495	0.460	0.510	48,000	23,820	0.4963	9.154	8.322	9.154	8.507	9.432	2,596	9.1774	3.13%
2019-10-23	0	0.480	0.475	0.480	0.475	0.550	14,000	6,850	0.4893	8.877	8.784	8.877	8.784	10.17	757	9.0486	-3.03%
2019-10-22	0	0.495	0.470	0.500	0.470	0.495	8,000	3,810	0.4763	9.154	8.692	9.247	8.692	9.154	433	8.8075	1.02%
2019-10-21	0	0.490	0.465	0.495	0.455	0.490	110,000	50,250	0.4568	9.062	8.599	9.154	8.415	9.062	5,948	8.4482	3.16%
2019-10-18	0	0.475	0.475	0.495	0.475	0.475	98,000	46,550	0.4750	8.784	8.784	9.154	8.784	8.784	5,299	8.7844	-5.00%
2019-10-17	0	0.500	0.475	0.500	0.510	0.510	198,000	100,980	0.5100	9.247	8.784	9.247	9.432	9.432	10,706	9.4317	1.01%
2019-10-16	0	0.495	0.490	0.495	0.510	0.510	2,000	1,020	0.5100	9.154	9.062	9.154	9.432	9.432	108	9.4317	3.13%
2019-10-15	0	0.480	0.460	0.480	0.460	0.500	42,000	20,450	0.4869	8.877	8.507	8.877	8.507	9.247	2,271	9.0046	3.23%
2019-10-14	0	0.465	0.465	0.500	0.465	0.470	222,000	103,630	0.4668	8.599	8.599	9.247	8.599	8.692	12,004	8.6328	-8.82%
2019-10-11	0	0.510	0.450	0.510	0.510	0.520	222,000	114,380	0.5152	9.432	8.322	9.432	9.432	9.617	12,004	9.5283	8.51%
2019-10-10	0	0.470	0.470	0.495	0.465	0.495	118,000	55,440	0.4698	8.692	8.692	9.154	8.599	9.154	6,381	8.6888	-2.08%
2019-10-09	0	0.480	0.475	0.480	0.480	0.480	2,000	960	0.4800	8.877	8.784	8.877	8.877	8.877	108	8.8769	2.13%
2019-10-08	0	0.470	0.460	0.480	0.470	0.495	107,000	51,765	0.4838	8.692	8.507	8.877	8.692	9.154	5,786	8.9469	0.00%
2019-10-04	0	0.470	0.460	0.490	0.470	0.490	32,000	15,450	0.4828	8.692	8.507	9.062	8.692	9.062	1,730	8.9289	-9.62%
2019-10-03	0	0.520	0.495	0.520	0.490	0.520	134,000	65,740	0.4906	9.617	9.154	9.617	9.062	9.617	7,246	9.0728	5.05%
2019-10-02	0	0.495	0.480	0.495	0.550	0.580	26,000	14,600	0.5615	9.154	8.877	9.154	10.17	10.73	1,406	10.385	1.02%
2019-09-30	0	0.490	0.475	0.490	0.465	0.490	288,000	134,640	0.4675	9.062	8.784	9.062	8.599	9.062	15,573	8.6457	-2.00%
2019-09-27	0	0.500	0.475	0.500	-	-	0	0	-	9.247	8.784	9.247	-	-	0	-	-3.85%
2019-09-26	0	0.520	0.485	0.520	0.460	0.540	244,000	126,600	0.5189	9.617	8.969	9.617	8.507	9.986	13,194	9.5954	7.22%
2019-09-25	0	0.485	0.470	0.485	0.480	0.485	4,000	1,930	0.4825	8.969	8.692	8.969	8.877	8.969	216	8.9231	1.04%
2019-09-24	0	0.480	0.475	0.480	0.480	0.485	38,000	18,250	0.4803	8.877	8.784	8.877	8.877	8.969	2,055	8.8817	0.00%
2019-09-23	0	0.480	0.460	0.480	0.480	0.485	42,000	20,170	0.4802	8.877	8.507	8.877	8.877	8.969	2,271	8.8813	2.13%
2019-09-20	0	0.470	0.465	0.485	0.470	0.485	24,000	11,610	0.4838	8.692	8.599	8.969	8.692	8.969	1,298	8.9462	-3.09%
2019-09-19	0	0.485	0.465	0.485	0.485	0.485	2,000	970	0.4850	8.969	8.599	8.969	8.969	8.969	108	8.9693	1.04%
2019-09-18	0	0.480	0.460	0.480	0.480	0.485	62,000	29,770	0.4802	8.877	8.507	8.877	8.877	8.969	3,353	8.8798	-1.03%
2019-09-17	0	0.485	0.465	0.485	0.485	0.485	2,000	970	0.4850	8.969	8.599	8.969	8.969	8.969	108	8.9693	1.04%
2019-09-16	0	0.480	0.480	0.485	-	-	0	0	-	8.877	8.877	8.969	-	-	0	-	2.13%
2019-09-13	0	0.470	0.455	0.470	0.470	0.470	2,000	940	0.4700	8.692	8.415	8.692	8.692	8.692	108	8.6919	2.17%
2019-09-12	0	0.460	0.455	0.475	0.460	0.475	7,000	3,240	0.4629	8.507	8.415	8.784	8.507	8.784	379	8.5598	0.00%
2019-09-11	0	0.460	0.450	0.475	0.460	0.460	340,000	156,400	0.4600	8.507	8.322	8.784	8.507	8.507	18,385	8.5070	-1.08%
2019-09-10	0	0.465	0.440	0.475	0.465	0.470	14,000	6,570	0.4693	8.599	8.137	8.784	8.599	8.692	757	8.6787	-3.12%
2019-09-09	0	0.480	0.465	0.480	0.480	0.480	6,000	2,880	0.4800	8.877	8.599	8.877	8.877	8.877	324	8.8769	3.23%
2019-09-06	0	0.465	0.460	0.470	0.465	0.480	252,000	118,140	0.4688	8.599	8.507	8.692	8.599	8.877	13,626	8.6699	-8.82%
2019-09-05	0	0.510	0.465	0.510	0.500	0.540	240,000	121,340	0.5056	9.432	8.599	9.432	9.247	9.986	12,978	9.3500	3.03%
2019-09-04	0	0.495	0.465	0.500	0.495	0.495	60,000	29,700	0.4950	9.154	8.599	9.247	9.154	9.154	3,244	9.1543	0.00%
2019-09-03	0	0.495	0.465	0.495	0.495	0.510	20,000	10,110	0.5055	9.154	8.599	9.154	9.154	9.432	1,081	9.3484	-2.94%
2019-09-02	0	0.510	0.475	0.520	0.485	0.510	186,000	91,360	0.4912	9.432	8.784	9.617	8.969	9.432	10,058	9.0837	2.00%
2019-08-30	0	0.500	0.450	0.500	0.520	0.520	2,000	1,040	0.5200	9.247	8.322	9.247	9.617	9.617	108	9.6166	5.26%
2019-08-29	0	0.475	0.450	0.475	0.455	0.475	40,000	18,470	0.4618	8.784	8.322	8.784	8.415	8.784	2,163	8.5394	0.00%
2019-08-28	0	0.475	0.445	0.490	0.445	0.475	202,000	90,780	0.4494	8.784	8.230	9.062	8.230	8.784	10,923	8.3111	-1.04%
2019-08-27	0	0.480	0.470	0.485	0.480	0.510	22,000	10,620	0.4827	8.877	8.692	8.969	8.877	9.432	1,190	8.9273	5.49%
2019-08-26	0	0.455	0.445	0.500	0.440	0.470	116,000	53,070	0.4575	8.415	8.230	9.247	8.137	8.692	6,272	8.4608	-8.08%
2019-08-23	0	0.495	0.490	0.510	0.495	0.510	26,000	12,910	0.4965	9.154	9.062	9.432	9.154	9.432	1,406	9.1827	-2.94%
2019-08-22	0	0.510	0.500	0.520	0.510	0.520	4,000	2,060	0.5150	9.432	9.247	9.617	9.432	9.617	216	9.5241	2.00%
2019-08-21	0	0.500	0.500	0.570	0.485	0.495	152,000	74,520	0.4903	9.247	9.247	10.54	8.969	9.154	8,219	9.0667	0.00%
2019-08-20	0	0.500	0.500	0.520	0.485	0.530	5,000	2,500	0.5000	9.247	9.247	9.617	8.969	9.802	270	9.2467	0.00%
2019-08-19	0	0.500	0.500	0.560	0.475	0.580	18,000	8,980	0.4989	9.247	9.247	10.36	8.784	10.73	973	9.2262	-7.41%
2019-08-16	0	0.540	0.510	0.550	0.540	0.540	2,000	1,080	0.5400	9.986	9.432	10.17	9.986	9.986	108	9.9865	8.00%
2019-08-15	0	0.500	0.495	0.500	0.500	0.500	2,000	1,000	0.5000	9.247	9.154	9.247	9.247	9.247	108	9.2467	5.26%
2019-08-14	0	0.475	0.465	0.520	0.460	0.520	152,000	72,120	0.4745	8.784	8.599	9.617	8.507	9.617	8,219	8.7747	-10.38%
2019-08-13	0	0.530	0.495	0.530	0.500	0.530	108,000	56,120	0.5196	9.802	9.154	9.802	9.247	9.802	5,840	9.6098	3.92%
2019-08-12	0	0.510	0.500	0.520	0.510	0.520	61,000	31,115	0.5101	9.432	9.247	9.617	9.432	9.617	3,298	9.4332	-1.92%
2019-08-09	0	0.520	0.510	0.520	0.520	0.600	246,000	139,460	0.5669	9.617	9.432	9.617	9.617	11.10	13,302	10.484	0.00%
2019-08-08	0	0.520	0.490	0.540	-	-	0	0	-	9.617	9.062	9.986	-	-	0	-	0.00%
2019-08-07	0	0.520	0.495	0.520	0.460	0.530	3,008,000	1,491,590	0.4959	9.617	9.154	9.617	8.507	9.802	162,652	9.1704	11.83%
2019-08-06	0	0.465	0.420	0.465	-	-	0	0	-	8.599	7.767	8.599	-	-	0	-	0.00%
2019-08-05	0	0.465	0.440	0.470	0.445	0.465	202,000	91,670	0.4538	8.599	8.137	8.692	8.230	8.599	10,923	8.3926	2.20%
2019-08-02	0	0.455	0.440	0.455	-	-	0	0	-	8.415	8.137	8.415	-	-	0	-	-2.15%
2019-08-01	0	0.465	0.450	0.485	0.465	0.465	2,000	930	0.4650	8.599	8.322	8.969	8.599	8.599	108	8.5995	1.09%
2019-07-31	0	0.460	0.460	0.485	0.445	0.450	54,000	24,170	0.4476	8.507	8.507	8.969	8.230	8.322	2,920	8.2775	2.22%
2019-07-30	0	0.450	0.450	0.460	0.450	0.455	216,000	97,450	0.4512	8.322	8.322	8.507	8.322	8.415	11,680	8.3435	-7.22%
2019-07-29	0	0.485	0.470	0.485	0.450	0.490	932,000	431,240	0.4627	8.969	8.692	8.969	8.322	9.062	50,396	8.5570	0.00%
2019-07-26	0	0.485	0.470	0.510	0.485	0.495	12,000	5,920	0.4933	8.969	8.692	9.432	8.969	9.154	649	9.1234	-4.90%
2019-07-25	0	0.510	0.490	0.520	0.510	0.520	214,000	109,160	0.5101	9.432	9.062	9.617	9.432	9.617	11,572	9.4334	0.00%
2019-07-24	0	0.510	0.490	0.510	0.510	0.510	16,000	8,160	0.5100	9.432	9.062	9.432	9.432	9.432	865	9.4317	0.00%
2019-07-23	0	0.510	0.480	0.510	0.485	0.510	42,000	20,520	0.4886	9.432	8.877	9.432	8.969	9.432	2,271	9.0354	3.03%
2019-07-22	0	0.495	0.495	0.520	0.490	0.530	38,000	18,880	0.4968	9.154	9.154	9.617	9.062	9.802	2,055	9.1883	-1.00%
2019-07-19	0	0.500	0.495	0.520	0.500	0.540	214,000	109,280	0.5107	9.247	9.154	9.617	9.247	9.986	11,572	9.4438	-3.85%
2019-07-18	0	0.520	0.495	0.520	-	-	0	0	-	9.617	9.154	9.617	-	-	0	-	0.00%
2019-07-17	0	0.520	0.500	0.520	0.495	0.530	520,000	261,100	0.5021	9.617	9.247	9.617	9.154	9.802	28,118	9.2859	-7.14%
2019-07-16	0	0.560	0.540	0.560	0.550	0.560	120,000	67,120	0.5593	10.36	9.986	10.36	10.17	10.36	6,489	10.344	1.82%
2019-07-15	0	0.550	0.520	0.550	0.510	0.560	170,000	91,500	0.5382	10.17	9.617	10.17	9.432	10.36	9,192	9.9538	5.77%
2019-07-12	0	0.520	0.510	0.530	0.520	0.680	276,000	152,320	0.5519	9.617	9.432	9.802	9.617	12.58	14,924	10.206	-1.89%
2019-07-11	0	0.530	0.520	0.540	0.530	0.540	4,000	2,140	0.5350	9.802	9.617	9.986	9.802	9.986	216	9.8940	0.00%
2019-07-10	0	0.530	0.520	0.530	0.540	0.540	62,000	33,480	0.5400	9.802	9.617	9.802	9.986	9.986	3,353	9.9865	-1.85%
2019-07-09	0	0.540	0.520	0.540	0.520	0.540	142,000	75,960	0.5349	9.986	9.617	9.986	9.617	9.986	7,678	9.8927	3.85%
2019-07-08	0	0.520	0.510	0.530	0.510	0.520	102,000	52,520	0.5149	9.617	9.432	9.802	9.432	9.617	5,515	9.5223	0.00%
2019-07-05	0	0.520	0.510	0.530	0.520	0.540	6,000	3,180	0.5300	9.617	9.432	9.802	9.617	9.986	324	9.8015	-1.89%
2019-07-04	0	0.530	0.520	0.540	0.520	0.530	431,000	224,120	0.5200	9.802	9.617	9.986	9.617	9.802	23,306	9.6166	0.00%
2019-07-03	0	0.530	0.520	0.530	0.530	0.530	10,000	5,300	0.5300	9.802	9.617	9.802	9.802	9.802	541	9.8015	0.00%
2019-07-02	0	0.530	0.510	0.530	-	-	0	0	-	9.802	9.432	9.802	-	-	0	-	-1.85%
2019-06-28	0	0.540	0.530	0.550	0.540	0.540	2,000	1,080	0.5400	9.986	9.802	10.17	9.986	9.986	108	9.9865	1.89%
2019-06-27	0	0.530	0.520	0.540	0.530	0.540	4,000	2,140	0.5350	9.802	9.617	9.986	9.802	9.986	216	9.8940	1.92%
2019-06-26	0	0.520	0.520	0.530	0.520	0.530	74,000	39,020	0.5273	9.617	9.617	9.802	9.617	9.802	4,001	9.7516	-3.70%
2019-06-25	0	0.540	0.530	0.560	0.540	0.540	2,000	1,080	0.5400	9.986	9.802	10.36	9.986	9.986	108	9.9865	-1.82%
2019-06-24	0	0.550	0.530	0.550	0.550	0.550	2,000	1,100	0.5500	10.17	9.802	10.17	10.17	10.17	108	10.171	0.00%
2019-06-21	0	0.550	0.540	0.550	0.550	0.550	2,000	1,100	0.5500	10.17	9.986	10.17	10.17	10.17	108	10.171	-1.79%
2019-06-20	0	0.560	0.530	0.570	0.520	0.560	72,000	38,000	0.5278	10.36	9.802	10.54	9.617	10.36	3,893	9.7604	-1.75%
2019-06-19	0	0.570	0.540	0.570	0.570	0.580	158,000	91,240	0.5775	10.54	9.986	10.54	10.54	10.73	8,544	10.679	7.55%
2019-06-18	0	0.530	0.530	0.540	0.530	0.550	244,000	129,660	0.5314	9.802	9.802	9.986	9.802	10.17	13,194	9.8273	1.92%
2019-06-17	0	0.520	0.510	0.530	0.510	0.530	74,000	38,840	0.5249	9.617	9.432	9.802	9.432	9.802	4,001	9.7066	-5.45%
2019-06-14	0	0.550	0.540	0.550	0.540	0.560	74,000	40,700	0.5500	10.17	9.986	10.17	9.986	10.36	4,001	10.171	0.00%
2019-06-13	0	0.550	0.530	0.550	-	-	0	0	-	10.17	9.802	10.17	-	-	0	-	-1.79%
2019-06-12	0	0.560	0.540	0.560	0.560	0.560	34,000	19,040	0.5600	10.36	9.986	10.36	10.36	10.36	1,838	10.356	0.00%
2019-06-11	0	0.560	0.550	0.560	0.550	0.570	96,000	53,880	0.5613	10.36	10.17	10.36	10.17	10.54	5,191	10.379	0.00%
2019-06-10	0	0.560	0.540	0.550	0.530	0.640	620,000	360,980	0.5822	10.36	9.986	10.17	9.802	11.84	33,525	10.767	3.70%
2019-06-06	0	0.540	0.540	0.570	0.540	0.570	211,000	117,470	0.5567	9.986	9.986	10.54	9.986	10.54	11,409	10.296	-5.26%
2019-06-05	0	0.570	0.550	0.570	0.550	0.580	130,000	73,800	0.5677	10.54	10.17	10.54	10.17	10.73	7,030	10.499	5.56%
2019-06-04	0	0.540	0.530	0.540	0.520	0.550	192,000	100,460	0.5232	9.986	9.802	9.986	9.617	10.17	10,382	9.6763	1.89%
2019-06-03	0	0.530	0.530	0.540	0.520	0.530	80,000	42,140	0.5268	9.802	9.802	9.986	9.617	9.802	4,326	9.7414	-1.85%
2019-05-31	0	0.540	0.530	0.550	0.540	0.560	6,000	3,320	0.5533	9.986	9.802	10.17	9.986	10.36	324	10.233	-8.47%
2019-05-30	0	0.590	0.570	0.590	0.520	0.590	2,626,000	1,425,100	0.5427	10.91	10.54	10.91	9.617	10.91	141,996	10.036	7.27%
2019-05-29	0	0.550	0.540	0.560	0.540	0.550	62,000	33,520	0.5406	10.17	9.986	10.36	9.986	10.17	3,353	9.9984	3.77%
2019-05-28	0	0.530	0.530	0.540	0.495	0.540	438,000	224,740	0.5131	9.802	9.802	9.986	9.154	9.986	23,684	9.4891	-1.85%
2019-05-27	0	0.540	0.530	0.540	0.500	0.590	872,000	473,920	0.5435	9.986	9.802	9.986	9.247	10.91	47,152	10.051	-10.00%
2019-05-24	0	0.600	0.570	0.600	0.570	0.600	52,000	29,700	0.5712	11.10	10.54	11.10	10.54	11.10	2,812	10.563	0.00%
2019-05-23	0	0.600	0.570	0.600	0.560	0.600	8,000	4,560	0.5700	11.10	10.54	11.10	10.36	11.10	433	10.541	0.00%
2019-05-22	0	0.600	0.580	0.600	0.580	0.610	134,000	79,820	0.5957	11.10	10.73	11.10	10.73	11.28	7,246	11.016	-1.64%
2019-05-21	0	0.610	0.570	0.610	0.570	0.610	129,000	73,680	0.5712	11.28	10.54	11.28	10.54	11.28	6,975	10.563	0.00%
2019-05-20	0	0.610	0.590	0.610	0.610	0.610	2,000	1,220	0.6100	11.28	10.91	11.28	11.28	11.28	108	11.281	-1.61%
2019-05-17	0	0.620	0.600	0.620	0.610	0.620	98,000	60,520	0.6176	11.47	11.10	11.47	11.28	11.47	5,299	11.421	3.33%
2019-05-16	0	0.600	0.590	0.640	0.590	0.600	100,000	59,020	0.5902	11.10	10.91	11.84	10.91	11.10	5,407	10.915	-3.23%
2019-05-15	0	0.620	0.610	0.620	0.620	0.620	2,000	1,240	0.6200	11.47	11.28	11.47	11.47	11.47	108	11.466	0.00%
2019-05-14	0	0.620	0.590	0.620	0.610	0.630	52,000	31,920	0.6138	11.47	10.91	11.47	11.28	11.65	2,812	11.352	1.64%
2019-05-10	0	0.610	0.590	0.610	0.610	0.620	22,000	13,440	0.6109	11.28	10.91	11.28	11.28	11.47	1,190	11.298	0.00%
2019-05-09	0	0.610	0.590	0.610	0.610	0.610	2,000	1,220	0.6100	11.28	10.91	11.28	11.28	11.28	108	11.281	0.00%
2019-05-08	0	0.610	0.590	0.620	0.610	0.620	48,000	29,300	0.6104	11.28	10.91	11.47	11.28	11.47	2,596	11.289	-1.61%
2019-05-07	0	0.620	0.600	0.630	0.620	0.620	2,000	1,240	0.6200	11.47	11.10	11.65	11.47	11.47	108	11.466	1.64%
2019-05-06	0	0.610	0.600	0.620	0.610	0.620	106,000	65,060	0.6138	11.28	11.10	11.47	11.28	11.47	5,732	11.351	-3.17%
2019-05-03	0	0.630	0.620	0.640	0.620	0.650	42,000	26,300	0.6262	11.65	11.47	11.84	11.47	12.02	2,271	11.580	3.28%
2019-05-02	0	0.610	0.610	0.640	0.610	0.630	34,000	20,800	0.6118	11.28	11.28	11.84	11.28	11.65	1,838	11.314	-4.69%
2019-04-30	0	0.640	0.620	0.640	0.640	0.640	2,000	1,280	0.6400	11.84	11.47	11.84	11.84	11.84	108	11.836	1.59%
2019-04-29	0	0.630	0.610	0.630	0.630	0.630	2,000	1,260	0.6300	11.65	11.28	11.65	11.65	11.65	108	11.651	0.00%
2019-04-26	0	0.630	0.600	0.630	0.600	0.630	214,000	132,520	0.6193	11.65	11.10	11.65	11.10	11.65	11,572	11.452	5.00%
2019-04-25	0	0.600	0.590	0.620	0.600	0.630	12,000	7,360	0.6133	11.10	10.91	11.47	11.10	11.65	649	11.343	-7.69%
2019-04-24	0	0.650	0.620	0.660	0.650	0.650	2,000	1,300	0.6500	12.02	11.47	12.21	12.02	12.02	108	12.021	4.84%
2019-04-23	0	0.620	0.610	0.620	0.620	0.620	10,000	6,200	0.6200	11.47	11.28	11.47	11.47	11.47	541	11.466	0.00%
2019-04-18	0	0.620	0.610	0.640	0.610	0.630	122,000	75,640	0.6200	11.47	11.28	11.84	11.28	11.65	6,597	11.466	-1.59%
2019-04-17	0	0.630	0.620	0.640	0.610	0.630	102,000	64,020	0.6276	11.65	11.47	11.84	11.28	11.65	5,515	11.607	0.00%
2019-04-16	0	0.630	0.620	0.630	0.630	0.700	308,000	208,300	0.6763	11.65	11.47	11.65	11.65	12.95	16,655	12.507	1.61%
2019-04-15	0	0.620	0.590	0.620	0.600	0.620	52,000	31,660	0.6088	11.47	10.91	11.47	11.10	11.47	2,812	11.260	3.33%
2019-04-12	0	0.600	0.590	0.610	0.600	0.600	2,000	1,200	0.6000	11.10	10.91	11.28	11.10	11.10	108	11.096	-1.64%
2019-04-11	0	0.610	0.600	0.620	0.610	0.610	2,000	1,220	0.6100	11.28	11.10	11.47	11.28	11.28	108	11.281	3.39%
2019-04-10	0	0.590	0.590	0.600	0.590	0.620	92,000	54,620	0.5937	10.91	10.91	11.10	10.91	11.47	4,975	10.979	-4.84%
2019-04-09	0	0.620	0.590	0.620	0.600	0.620	34,000	21,020	0.6182	11.47	10.91	11.47	11.10	11.47	1,838	11.433	0.00%
2019-04-08	0	0.620	0.590	0.630	0.620	0.620	2,000	1,240	0.6200	11.47	10.91	11.65	11.47	11.47	108	11.466	3.33%
2019-04-04	0	0.600	0.600	0.680	0.600	0.610	65,000	39,510	0.6078	11.10	11.10	12.58	11.10	11.28	3,515	11.241	-1.64%
2019-04-03	0	0.610	0.610	0.630	0.600	0.610	21,000	12,660	0.6029	11.28	11.28	11.65	11.10	11.28	1,136	11.149	-3.17%
2019-04-02	0	0.630	0.600	0.640	0.600	0.630	68,000	41,120	0.6047	11.65	11.10	11.84	11.10	11.65	3,677	11.183	1.61%
2019-04-01	0	0.620	0.620	0.680	0.620	0.640	98,000	61,540	0.6280	11.47	11.47	12.58	11.47	11.84	5,299	11.613	-6.06%
2019-03-29	0	0.660	0.640	0.660	0.660	0.660	2,000	1,320	0.6600	12.21	11.84	12.21	12.21	12.21	108	12.206	-2.94%
2019-03-28	0	0.680	0.640	0.680	0.640	0.680	36,000	23,500	0.6528	12.58	11.84	12.58	11.84	12.58	1,947	12.072	9.68%
2019-03-27	0	0.620	0.580	0.620	0.620	0.620	52,000	32,240	0.6200	11.47	10.73	11.47	11.47	11.47	2,812	11.466	1.64%
2019-03-26	0	0.610	0.590	0.620	0.560	0.620	202,000	120,200	0.5950	11.28	10.91	11.47	10.36	11.47	10,923	11.005	-4.69%
2019-03-25	0	0.640	0.580	0.640	-	-	0	0	-	11.84	10.73	11.84	-	-	0	-	0.00%
2019-03-22	0	0.640	0.570	0.630	-	-	0	0	-	11.84	10.54	11.65	-	-	0	-	0.00%
2019-03-21	0	0.640	0.620	0.660	0.610	0.680	260,000	169,500	0.6519	11.84	11.47	12.21	11.28	12.58	14,059	12.056	6.67%
2019-03-20	0	0.600	0.600	0.650	0.590	0.590	62,000	36,580	0.5900	11.10	11.10	12.02	10.91	10.91	3,353	10.911	3.45%
2019-03-19	0	0.580	0.580	0.590	0.580	0.590	74,000	43,460	0.5873	10.73	10.73	10.91	10.73	10.91	4,001	10.861	-1.69%
2019-03-18	0	0.590	0.590	0.660	0.590	0.600	70,000	41,500	0.5929	10.91	10.91	12.21	10.91	11.10	3,785	10.964	-3.28%
2019-03-15	0	0.610	0.600	0.640	0.610	0.610	330,000	201,300	0.6100	11.28	11.10	11.84	11.28	11.28	17,844	11.281	3.39%
2019-03-14	0	0.590	0.590	0.650	0.590	0.650	95,000	56,550	0.5953	10.91	10.91	12.02	10.91	12.02	5,137	11.008	-11.94%
2019-03-13	0	0.670	0.640	0.670	-	-	0	0	-	12.39	11.84	12.39	-	-	0	-	0.00%
2019-03-12	0	0.670	0.640	0.670	0.630	0.670	80,000	52,160	0.6520	12.39	11.84	12.39	11.65	12.39	4,326	12.058	3.08%
2019-03-11	0	0.650	0.650	0.680	0.650	0.660	16,000	10,420	0.6513	12.02	12.02	12.58	12.02	12.21	865	12.044	1.56%
2019-03-08	0	0.640	0.640	0.660	0.660	0.660	2,000	1,320	0.6600	11.84	11.84	12.21	12.21	12.21	108	12.206	1.59%
2019-03-07	0	0.630	0.630	0.660	0.620	0.630	180,000	113,300	0.6294	11.65	11.65	12.21	11.47	11.65	9,733	11.641	-4.55%
2019-03-06	0	0.660	0.650	0.660	0.660	0.660	2,000	1,320	0.6600	12.21	12.02	12.21	12.21	12.21	108	12.206	0.00%
2019-03-05	0	0.660	0.620	0.660	0.660	0.660	2,000	1,320	0.6600	12.21	11.47	12.21	12.21	12.21	108	12.206	0.00%
2019-03-04	0	0.660	0.620	0.690	0.650	0.660	32,000	20,960	0.6550	12.21	11.47	12.76	12.02	12.21	1,730	12.113	1.54%
2019-03-01	0	0.650	0.630	0.660	0.630	0.650	116,000	73,800	0.6362	12.02	11.65	12.21	11.65	12.02	6,272	11.766	1.56%
2019-02-28	0	0.640	0.610	0.680	0.610	0.680	132,000	81,040	0.6139	11.84	11.28	12.58	11.28	12.58	7,138	11.354	-1.54%
2019-02-27	0	0.650	0.630	0.650	0.600	0.700	54,000	34,560	0.6400	12.02	11.65	12.02	11.10	12.95	2,920	11.836	3.17%
2019-02-26	0	0.630	0.630	0.640	0.590	0.630	120,000	74,300	0.6192	11.65	11.65	11.84	10.91	11.65	6,489	11.451	-7.35%
2019-02-25	0	0.680	0.630	0.680	-	-	0	0	-	12.58	11.65	12.58	-	-	0	-	0.00%
2019-02-22	0	0.680	0.660	0.680	0.640	0.780	484,000	351,980	0.7272	12.58	12.21	12.58	11.84	14.42	26,171	13.449	7.94%
2019-02-21	0	0.630	0.600	0.640	0.630	0.630	14,000	8,820	0.6300	11.65	11.10	11.84	11.65	11.65	757	11.651	0.00%
2019-02-20	0	0.630	0.630	0.640	0.580	0.630	620,000	377,540	0.6089	11.65	11.65	11.84	10.73	11.65	33,525	11.261	8.62%
2019-02-19	0	0.580	0.570	0.580	0.580	0.580	2,000	1,160	0.5800	10.73	10.54	10.73	10.73	10.73	108	10.726	-1.69%
2019-02-18	0	0.590	0.570	0.590	0.570	0.600	54,000	30,980	0.5737	10.91	10.54	10.91	10.54	11.10	2,920	10.610	3.51%
2019-02-15	0	0.570	0.560	0.580	0.570	0.570	2,000	1,140	0.5700	10.54	10.36	10.73	10.54	10.54	108	10.541	-1.72%
2019-02-14	0	0.580	0.570	0.590	0.560	0.590	242,000	138,100	0.5707	10.73	10.54	10.91	10.36	10.91	13,086	10.554	0.00%
2019-02-13	0	0.580	0.570	0.580	0.560	0.590	92,000	53,180	0.5780	10.73	10.54	10.73	10.36	10.91	4,975	10.690	-1.69%
2019-02-12	0	0.590	0.580	0.590	0.550	0.610	546,000	310,300	0.5683	10.91	10.73	10.91	10.17	11.28	29,524	10.510	5.36%
2019-02-11	0	0.560	0.550	0.570	0.560	0.570	29,000	16,340	0.5634	10.36	10.17	10.54	10.36	10.54	1,568	10.420	0.00%
2019-02-08	0	0.560	0.550	0.560	0.550	0.580	74,000	41,300	0.5581	10.36	10.17	10.36	10.17	10.73	4,001	10.321	-3.45%
2019-02-04	0	0.580	0.560	0.580	0.580	0.580	40,000	23,200	0.5800	10.73	10.36	10.73	10.73	10.73	2,163	10.726	0.00%
2019-02-01	0	0.580	0.560	0.580	0.580	0.580	102,000	59,160	0.5800	10.73	10.36	10.73	10.73	10.73	5,515	10.726	-1.69%
2019-01-31	0	0.590	0.570	0.600	0.590	0.600	4,000	2,380	0.5950	10.91	10.54	11.10	10.91	11.10	216	11.004	0.00%
2019-01-30	0	0.590	0.560	0.600	0.590	0.600	54,000	32,000	0.5926	10.91	10.36	11.10	10.91	11.10	2,920	10.959	-3.28%
2019-01-29	0	0.610	0.600	0.630	0.590	0.640	142,000	86,760	0.6110	11.28	11.10	11.65	10.91	11.84	7,678	11.299	-1.61%
2019-01-28	0	0.620	0.580	0.620	0.620	0.620	16,000	9,940	0.6213	11.47	10.73	11.47	11.47	11.47	865	11.489	1.64%
2019-01-25	0	0.610	0.600	0.610	0.630	0.630	2,000	1,260	0.6300	11.28	11.10	11.28	11.65	11.65	108	11.651	1.67%
2019-01-24	0	0.600	0.570	0.620	0.600	0.600	20,000	12,000	0.6000	11.10	10.54	11.47	11.10	11.10	1,081	11.096	0.00%
2019-01-23	0	0.600	0.580	0.610	0.600	0.600	14,000	8,400	0.6000	11.10	10.73	11.28	11.10	11.10	757	11.096	-1.64%
2019-01-22	0	0.610	0.550	0.610	0.610	0.610	2,000	1,220	0.6100	11.28	10.17	11.28	11.28	11.28	108	11.281	-3.17%
2019-01-21	0	0.630	0.580	0.630	0.630	0.630	36,000	22,680	0.6300	11.65	10.73	11.65	11.65	11.65	1,947	11.651	-3.08%
2019-01-18	0	0.650	0.590	0.650	0.510	0.650	186,000	109,640	0.5895	12.02	10.91	12.02	9.432	12.02	10,058	10.901	3.17%
2019-01-17	0	0.630	0.600	0.650	0.630	0.650	6,000	3,840	0.6400	11.65	11.10	12.02	11.65	12.02	324	11.836	-1.56%
2019-01-16	0	0.640	0.640	0.680	0.640	0.680	88,000	59,680	0.6782	11.84	11.84	12.58	11.84	12.58	4,758	12.542	1.59%
2019-01-15	0	0.630	0.630	0.650	0.620	0.620	48,000	29,760	0.6200	11.65	11.65	12.02	11.47	11.47	2,596	11.466	-3.08%
2019-01-14	0	0.650	0.640	0.650	0.650	0.650	2,000	1,300	0.6500	12.02	11.84	12.02	12.02	12.02	108	12.021	0.00%
2019-01-11	0	0.650	0.630	0.650	0.650	0.650	2,000	1,300	0.6500	12.02	11.65	12.02	12.02	12.02	108	12.021	0.00%
2019-01-10	0	0.650	0.640	0.650	0.650	0.650	2,000	1,300	0.6500	12.02	11.84	12.02	12.02	12.02	108	12.021	0.00%
2019-01-09	0	0.650	0.600	0.650	0.650	0.650	50,000	32,500	0.6500	12.02	11.10	12.02	12.02	12.02	2,704	12.021	0.00%
2019-01-08	0	0.650	0.610	0.650	0.660	0.660	40,000	26,400	0.6600	12.02	11.28	12.02	12.21	12.21	2,163	12.206	-2.99%
2019-01-07	0	0.670	0.650	0.670	0.670	0.670	2,000	1,340	0.6700	12.39	12.02	12.39	12.39	12.39	108	12.391	0.00%
2019-01-04	0	0.670	0.650	0.670	0.670	0.690	4,000	2,720	0.6800	12.39	12.02	12.39	12.39	12.76	216	12.576	3.08%
2019-01-03	0	0.650	0.650	0.680	0.650	0.680	4,000	2,660	0.6650	12.02	12.02	12.58	12.02	12.58	216	12.298	-7.14%
2019-01-02	0	0.700	0.650	0.700	0.670	0.700	44,000	29,540	0.6714	12.95	12.02	12.95	12.39	12.95	2,379	12.416	0.00%
2018-12-31	0	0.700	0.630	0.700	0.700	0.700	2,000	1,400	0.7000	12.95	11.65	12.95	12.95	12.95	108	12.945	7.69%
2018-12-28	0	0.650	0.620	0.650	0.610	0.650	54,000	33,320	0.6170	12.02	11.47	12.02	11.28	12.02	2,920	11.411	4.84%
2018-12-27	0	0.620	0.610	0.670	0.620	0.620	14,000	8,680	0.6200	11.47	11.28	12.39	11.47	11.47	757	11.466	-6.06%
2018-12-24	0	0.660	0.660	0.690	-	-	0	0	-	12.21	12.21	12.76	-	-	0	-	0.00%
2018-12-21	0	0.660	0.650	0.670	0.660	0.660	4,000	2,640	0.6600	12.21	12.02	12.39	12.21	12.21	216	12.206	-2.94%
2018-12-20	0	0.680	0.650	0.690	0.640	0.680	42,000	27,860	0.6633	12.58	12.02	12.76	11.84	12.58	2,271	12.267	-1.45%
2018-12-19	0	0.690	0.670	0.690	0.670	0.690	40,000	26,860	0.6715	12.76	12.39	12.76	12.39	12.76	2,163	12.418	2.99%
2018-12-18	0	0.670	0.660	0.680	0.630	0.680	78,000	50,840	0.6518	12.39	12.21	12.58	11.65	12.58	4,218	12.054	-2.90%
2018-12-17	0	0.690	0.630	0.690	-	-	0	0	-	12.76	11.65	12.76	-	-	0	-	0.00%
2018-12-14	0	0.690	0.640	0.690	0.660	0.690	36,000	23,820	0.6617	12.76	11.84	12.76	12.21	12.76	1,947	12.237	6.15%
2018-12-13	0	0.650	0.640	0.660	0.640	0.650	30,000	19,240	0.6413	12.02	11.84	12.21	11.84	12.02	1,622	11.860	-2.99%
2018-12-12	0	0.670	0.650	0.670	0.670	0.670	50,000	33,500	0.6700	12.39	12.02	12.39	12.39	12.39	2,704	12.391	-5.63%
2018-12-11	0	0.710	0.660	0.710	0.670	0.710	26,000	17,980	0.6915	13.13	12.21	13.13	12.39	13.13	1,406	12.789	2.90%
2018-12-10	0	0.690	0.670	0.700	0.660	0.780	52,000	36,740	0.7065	12.76	12.39	12.95	12.21	14.42	2,812	13.066	-1.43%
2018-12-07	0	0.700	0.640	0.780	0.620	0.700	160,000	102,820	0.6426	12.95	11.84	14.42	11.47	12.95	8,652	11.884	11.11%
2018-12-06	0	0.630	0.600	0.650	-	-	0	0	-	11.65	11.10	12.02	-	-	0	-	0.00%
2018-12-05	0	0.630	0.630	0.660	0.630	0.630	118,000	76,500	0.6483	11.65	11.65	12.21	11.65	11.65	6,381	11.989	-1.56%
2018-12-04	0	0.640	0.640	0.660	0.640	0.650	94,000	60,560	0.6443	11.84	11.84	12.21	11.84	12.02	5,083	11.915	-3.03%
2018-12-03	0	0.660	0.640	0.670	0.600	0.660	40,000	25,440	0.6360	12.21	11.84	12.39	11.10	12.21	2,163	11.762	1.54%
2018-11-30	0	0.650	0.640	0.670	-	-	0	0	-	12.02	11.84	12.39	-	-	0	-	0.00%
2018-11-29	0	0.650	0.630	0.650	0.650	0.680	158,000	105,540	0.6680	12.02	11.65	12.02	12.02	12.58	8,544	12.353	0.00%
2018-11-28	0	0.650	0.650	0.680	0.650	0.650	10,000	6,500	0.6500	12.02	12.02	12.58	12.02	12.02	541	12.021	-4.41%
2018-11-27	0	0.680	0.660	0.690	0.660	0.680	180,000	122,140	0.6786	12.58	12.21	12.76	12.21	12.58	9,733	12.549	-2.86%
2018-11-26	0	0.700	0.630	0.700	-	-	0	0	-	12.95	11.65	12.95	-	-	0	-	-2.78%
2018-11-23	0	0.720	0.700	0.720	0.720	0.720	101,000	72,670	0.7195	13.32	12.95	13.32	13.32	13.32	5,461	13.306	-1.37%
2018-11-22	0	0.730	0.710	0.730	0.690	0.730	454,000	326,320	0.7188	13.50	13.13	13.50	12.76	13.50	24,549	13.292	4.29%
2018-11-21	0	0.700	0.670	0.700	0.670	0.730	1,392,000	955,260	0.6863	12.95	12.39	12.95	12.39	13.50	75,270	12.691	2.94%
2018-11-20	0	0.680	0.670	0.680	0.620	0.680	844,000	553,720	0.6561	12.58	12.39	12.58	11.47	12.58	45,638	12.133	9.68%
2018-11-19	0	0.620	0.620	0.640	0.520	0.650	3,162,000	1,860,120	0.5883	11.47	11.47	11.84	9.617	12.02	170,979	10.879	8.77%
2018-11-16	0	0.570	0.570	0.610	0.570	0.570	4,000	2,280	0.5700	10.54	10.54	11.28	10.54	10.54	216	10.541	-6.56%
2018-11-15	0	0.610	0.560	0.620	0.580	0.610	100,000	58,780	0.5878	11.28	10.36	11.47	10.73	11.28	5,407	10.870	3.39%
2018-11-14	0	0.590	0.570	0.610	-	-	0	0	-	10.91	10.54	11.28	-	-	0	-	0.00%
2018-11-13	0	0.590	0.590	0.620	0.550	0.590	44,000	24,540	0.5577	10.91	10.91	11.47	10.17	10.91	2,379	10.314	1.72%
2018-11-12	0	0.580	0.580	0.600	0.580	0.580	50,000	29,000	0.5800	10.73	10.73	11.10	10.73	10.73	2,704	10.726	0.00%
2018-11-09	0	0.580	0.590	0.600	0.570	0.610	40,000	23,400	0.5850	10.73	10.91	11.10	10.54	11.28	2,163	10.819	-4.92%
2018-11-08	0	0.610	0.590	0.610	0.580	0.620	408,000	248,480	0.6090	11.28	10.91	11.28	10.73	11.47	22,062	11.263	5.17%
2018-11-07	0	0.580	0.580	0.590	0.570	0.580	100,000	57,700	0.5770	10.73	10.73	10.91	10.54	10.73	5,407	10.671	-1.69%
2018-11-06	0	0.590	0.570	0.590	0.590	0.590	10,000	5,900	0.5900	10.91	10.54	10.91	10.91	10.91	541	10.911	-1.67%
2018-11-05	0	0.600	0.590	0.600	0.560	0.620	692,000	416,320	0.6016	11.10	10.91	11.10	10.36	11.47	37,419	11.126	1.69%
2018-11-02	0	0.590	0.570	0.590	0.570	0.590	60,000	35,200	0.5867	10.91	10.54	10.91	10.54	10.91	3,244	10.850	3.51%
2018-11-01	0	0.570	0.560	0.580	0.550	0.570	122,000	69,140	0.5667	10.54	10.36	10.73	10.17	10.54	6,597	10.481	0.00%
2018-10-31	0	0.570	0.560	0.570	0.550	0.580	92,000	51,200	0.5565	10.54	10.36	10.54	10.17	10.73	4,975	10.292	1.79%
2018-10-30	0	0.560	0.560	0.580	0.520	0.550	438,000	230,760	0.5268	10.36	10.36	10.73	9.617	10.17	23,684	9.7433	-1.75%
2018-10-29	0	0.570	0.550	0.580	-	-	0	0	-	10.54	10.17	10.73	-	-	0	-	0.00%
2018-10-26	0	0.570	0.570	0.600	0.570	0.570	72,000	41,040	0.5700	10.54	10.54	11.10	10.54	10.54	3,893	10.541	-3.39%
2018-10-25	0	0.590	0.580	0.590	0.570	0.600	174,000	102,300	0.5879	10.91	10.73	10.91	10.54	11.10	9,409	10.873	0.00%
2018-10-24	0	0.590	0.570	0.590	0.580	0.590	40,000	23,400	0.5850	10.91	10.54	10.91	10.73	10.91	2,163	10.819	-1.67%
2018-10-23	0	0.600	0.570	0.600	0.570	0.600	140,000	80,860	0.5776	11.10	10.54	11.10	10.54	11.10	7,570	10.681	0.00%
2018-10-22	0	0.600	0.590	0.600	0.590	0.600	60,000	35,680	0.5947	11.10	10.91	11.10	10.91	11.10	3,244	10.997	5.26%
2018-10-19	0	0.570	0.560	0.580	0.540	0.570	478,000	271,040	0.5670	10.54	10.36	10.73	9.986	10.54	25,847	10.486	0.00%
2018-10-18	0	0.570	0.570	0.600	0.570	0.590	126,000	72,100	0.5722	10.54	10.54	11.10	10.54	10.91	6,813	10.582	0.00%
2018-10-16	0	0.570	0.560	0.570	0.560	0.580	48,000	27,600	0.5750	10.54	10.36	10.54	10.36	10.73	2,596	10.634	1.79%
2018-10-15	0	0.560	0.560	0.570	0.550	0.560	64,000	35,820	0.5597	10.36	10.36	10.54	10.17	10.36	3,461	10.351	-5.08%
2018-10-12	0	0.590	0.570	0.590	0.570	0.590	460,000	264,420	0.5748	10.91	10.54	10.91	10.54	10.91	24,874	10.631	3.51%
2018-10-11	0	0.570	0.570	0.590	0.550	0.580	156,000	87,620	0.5617	10.54	10.54	10.91	10.17	10.73	8,435	10.387	-3.39%
2018-10-10	0	0.590	0.590	0.600	0.590	0.600	34,000	20,340	0.5982	10.91	10.91	11.10	10.91	11.10	1,838	11.063	5.36%
2018-10-09	0	0.560	0.550	0.590	0.560	0.600	98,000	56,560	0.5771	10.36	10.17	10.91	10.36	11.10	5,299	10.673	-5.08%
2018-10-08	0	0.590	0.580	0.620	0.580	0.690	106,000	67,480	0.6366	10.91	10.73	11.47	10.73	12.76	5,732	11.773	-1.67%
2018-10-05	0	0.600	0.590	0.610	0.560	0.600	28,000	16,240	0.5800	11.10	10.91	11.28	10.36	11.10	1,514	10.726	5.26%
2018-10-04	0	0.570	0.560	0.610	0.570	0.570	22,000	12,540	0.5700	10.54	10.36	11.28	10.54	10.54	1,190	10.541	-3.39%
2018-10-03	0	0.590	0.580	0.590	0.580	0.590	6,000	3,500	0.5833	10.91	10.73	10.91	10.73	10.91	324	10.788	1.72%
2018-10-02	0	0.580	0.580	0.600	0.570	0.620	200,000	121,060	0.6053	10.73	10.73	11.10	10.54	11.47	10,815	11.194	-1.69%
2018-09-28	0	0.590	0.580	0.640	0.590	0.590	168,000	99,120	0.5900	10.91	10.73	11.84	10.91	10.91	9,084	10.911	0.00%
2018-09-27	0	0.590	0.590	0.610	0.590	0.630	182,000	111,180	0.6109	10.91	10.91	11.28	10.91	11.65	9,841	11.297	-3.28%
2018-09-26	0	0.610	0.590	0.640	0.610	0.610	80,000	48,800	0.6100	11.28	10.91	11.84	11.28	11.28	4,326	11.281	0.00%
2018-09-24	0	0.610	0.610	0.650	0.580	0.600	104,000	61,520	0.5915	11.28	11.28	12.02	10.73	11.10	5,624	10.940	-4.69%
2018-09-21	0	0.640	0.620	0.640	0.640	0.670	54,000	34,920	0.6467	11.84	11.47	11.84	11.84	12.39	2,920	11.959	0.00%
2018-09-20	0	0.640	0.630	0.640	0.630	0.640	50,000	31,520	0.6304	11.84	11.65	11.84	11.65	11.84	2,704	11.658	0.00%
2018-09-19	0	0.640	0.640	0.650	0.630	0.650	48,000	30,720	0.6400	11.84	11.84	12.02	11.65	12.02	2,596	11.836	12.28%
2018-09-18	0	0.570	0.570	0.680	0.570	0.570	58,000	33,060	0.5700	10.54	10.54	12.58	10.54	10.54	3,136	10.541	0.00%
2018-09-17	0	0.570	0.570	0.600	0.530	0.530	2,000	1,060	0.5300	10.54	10.54	11.10	9.802	9.802	108	9.8015	-3.39%
2018-09-14	0	0.590	0.560	0.590	-	-	0	0	-	10.91	10.36	10.91	-	-	0	-	-1.67%
2018-09-13	0	0.600	0.570	0.600	0.570	0.610	446,000	254,620	0.5709	11.10	10.54	11.10	10.54	11.28	24,117	10.558	1.69%
2018-09-12	0	0.590	0.570	0.590	0.540	0.590	84,000	45,960	0.5471	10.91	10.54	10.91	9.986	10.91	4,542	10.119	0.00%
2018-09-11	0	0.590	0.590	0.600	0.570	0.600	290,000	172,300	0.5941	10.91	10.91	11.10	10.54	11.10	15,681	10.988	5.36%
2018-09-10	0	0.560	0.550	0.630	0.560	0.560	40,000	22,400	0.5600	10.36	10.17	11.65	10.36	10.36	2,163	10.356	-6.67%
2018-09-07	0	0.600	0.560	0.660	0.600	0.610	168,000	100,980	0.6011	11.10	10.36	12.21	11.10	11.28	9,084	11.116	-1.64%
2018-09-06	0	0.610	0.610	0.640	0.610	0.640	76,000	47,620	0.6266	11.28	11.28	11.84	11.28	11.84	4,110	11.588	-4.69%
2018-09-05	0	0.640	0.570	0.640	0.550	0.660	310,000	190,360	0.6141	11.84	10.54	11.84	10.17	12.21	16,763	11.356	4.92%
2018-09-04	0	0.610	0.600	0.610	0.610	0.610	50,000	30,500	0.6100	11.28	11.10	11.28	11.28	11.28	2,704	11.281	3.39%
2018-09-03	0	0.590	0.590	0.630	0.580	0.590	86,000	50,340	0.5853	10.91	10.91	11.65	10.73	10.91	4,650	10.825	1.72%
2018-08-31	0	0.580	0.560	0.580	-	-	0	0	-	10.73	10.36	10.73	-	-	0	-	-1.69%
2018-08-30	0	0.590	0.590	0.610	0.580	0.600	86,000	50,300	0.5849	10.91	10.91	11.28	10.73	11.10	4,650	10.817	-1.67%
2018-08-29	0	0.600	0.590	0.610	0.560	0.620	740,000	446,820	0.6038	11.10	10.91	11.28	10.36	11.47	40,014	11.167	-7.69%
2018-08-28	0	0.650	0.630	0.650	0.610	0.650	590,000	382,360	0.6481	12.02	11.65	12.02	11.28	12.02	31,903	11.985	0.00%
2018-08-27	0	0.650	0.620	0.650	0.650	0.650	30,000	19,500	0.6500	12.02	11.47	12.02	12.02	12.02	1,622	12.021	0.00%
2018-08-24	0	0.650	0.620	0.680	0.650	0.650	100,000	65,000	0.6500	12.02	11.47	12.58	12.02	12.02	5,407	12.021	-1.52%
2018-08-23	0	0.660	0.660	0.680	0.650	0.650	102,000	66,300	0.6500	12.21	12.21	12.58	12.02	12.02	5,515	12.021	-2.94%
2018-08-22	0	0.680	0.650	0.680	0.670	0.680	100,000	67,400	0.6740	12.58	12.02	12.58	12.39	12.58	5,407	12.465	0.00%
2018-08-21	0	0.680	0.640	0.700	0.650	0.680	222,000	150,000	0.6757	12.58	11.84	12.95	12.02	12.58	12,004	12.496	3.03%
2018-08-20	0	0.660	0.620	0.670	0.660	0.660	228,000	150,480	0.6600	12.21	11.47	12.39	12.21	12.21	12,329	12.206	-1.49%
2018-08-17	0	0.670	0.630	0.670	0.670	0.670	10,000	6,700	0.6700	12.39	11.65	12.39	12.39	12.39	541	12.391	0.00%
2018-08-16	0	0.670	0.620	0.720	0.640	0.670	72,000	47,100	0.6542	12.39	11.47	13.32	11.84	12.39	3,893	12.098	0.00%
2018-08-15	0	0.670	0.620	0.690	0.620	0.670	498,000	315,880	0.6343	12.39	11.47	12.76	11.47	12.39	26,928	11.730	0.00%
2018-08-14	0	0.670	0.670	0.700	0.650	0.670	36,000	23,920	0.6644	12.39	12.39	12.95	12.02	12.39	1,947	12.288	-1.47%
2018-08-13	0	0.680	0.680	0.710	0.600	0.690	82,000	52,820	0.6441	12.58	12.58	13.13	11.10	12.76	4,434	11.913	-8.11%
2018-08-10	0	0.740	0.730	0.740	0.740	0.740	24,000	17,760	0.7400	13.69	13.50	13.69	13.69	13.69	1,298	13.685	-2.63%
2018-08-09	0	0.760	0.720	0.760	0.640	0.760	418,000	303,060	0.7250	14.06	13.32	14.06	11.84	14.06	22,603	13.408	1.33%
2018-08-08	0	0.750	0.740	0.780	0.750	0.780	34,000	25,600	0.7529	13.87	13.69	14.42	13.87	14.42	1,838	13.924	-6.25%
2018-08-07	0	0.800	0.770	0.800	0.760	0.800	58,000	44,660	0.7700	14.79	14.24	14.79	14.06	14.79	3,136	14.240	8.11%
2018-08-06	0	0.740	0.720	0.780	0.720	0.740	118,000	87,280	0.7397	13.69	13.32	14.42	13.32	13.69	6,381	13.679	-2.63%
2018-08-03	0	0.760	0.700	0.760	0.770	0.770	208,000	160,160	0.7700	14.06	12.95	14.06	14.24	14.24	11,247	14.240	1.33%
2018-08-02	0	0.750	0.750	0.780	-	-	2,000	1,460	0.7300	13.87	13.87	14.42	-	-	108	13.500	0.00%
2018-08-01	0	0.750	0.730	0.800	0.750	0.790	116,000	88,320	0.7614	13.87	13.50	14.79	13.87	14.61	6,272	14.081	-2.60%
2018-07-31	0	0.770	0.740	0.770	0.720	0.790	210,000	162,660	0.7746	14.24	13.69	14.24	13.32	14.61	11,355	14.325	8.45%
2018-07-30	0	0.710	0.710	0.750	-	-	0	0	-	13.13	13.13	13.87	-	-	0	-	0.00%
2018-07-27	0	0.710	0.710	0.750	-	-	0	0	-	13.13	13.13	13.87	-	-	0	-	0.00%
2018-07-26	0	0.710	0.710	0.750	0.710	0.710	28,000	19,880	0.7100	13.13	13.13	13.87	13.13	13.13	1,514	13.130	-1.39%
2018-07-25	0	0.720	0.680	0.720	0.720	0.720	36,000	25,920	0.7200	13.32	12.58	13.32	13.32	13.32	1,947	13.315	-1.37%
2018-07-24	0	0.730	0.720	0.730	0.710	0.740	114,000	83,180	0.7296	13.50	13.32	13.50	13.13	13.69	6,164	13.494	5.80%
2018-07-23	0	0.690	0.660	0.710	0.610	0.690	16,000	10,400	0.6500	12.76	12.21	13.13	11.28	12.76	865	12.021	0.00%
2018-07-20	0	0.690	0.680	0.720	0.680	0.700	184,000	126,660	0.6884	12.76	12.58	13.32	12.58	12.95	9,949	12.730	0.00%
2018-07-19	0	0.690	0.690	0.710	0.690	0.710	434,000	304,440	0.7015	12.76	12.76	13.13	12.76	13.13	23,468	12.973	-2.82%
2018-07-18	0	0.710	0.710	0.750	0.710	0.720	26,000	18,600	0.7154	13.13	13.13	13.87	13.13	13.32	1,406	13.230	0.00%
2018-07-17	0	0.710	0.710	0.750	0.710	0.720	89,000	64,000	0.7191	13.13	13.13	13.87	13.13	13.32	4,813	13.299	0.00%
2018-07-16	0	0.710	0.710	0.740	0.700	0.750	92,000	66,740	0.7254	13.13	13.13	13.69	12.95	13.87	4,975	13.416	-5.33%
2018-07-13	0	0.750	0.740	0.780	0.730	0.750	140,000	103,260	0.7376	13.87	13.69	14.42	13.50	13.87	7,570	13.640	2.74%
2018-07-12	0	0.730	0.730	0.750	-	-	0	0	-	13.50	13.50	13.87	-	-	0	-	1.39%
2018-07-11	0	0.720	0.710	0.740	0.710	0.720	270,000	194,020	0.7186	13.32	13.13	13.69	13.13	13.32	14,600	13.289	-4.00%
2018-07-10	0	0.750	0.730	0.750	0.730	0.750	192,000	142,580	0.7426	13.87	13.50	13.87	13.50	13.87	10,382	13.733	0.00%
2018-07-09	0	0.750	0.740	0.750	0.730	0.750	84,000	62,460	0.7436	13.87	13.69	13.87	13.50	13.87	4,542	13.751	1.35%
2018-07-06	0	0.740	0.740	0.760	0.720	0.850	506,000	373,380	0.7379	13.69	13.69	14.06	13.32	15.72	27,361	13.646	0.00%
2018-07-05	0	0.740	0.730	0.740	0.740	0.790	824,000	629,480	0.7639	13.69	13.50	13.69	13.69	14.61	44,556	14.128	-6.33%
2018-07-04	0	0.790	0.790	0.830	0.790	0.790	21,000	16,560	0.7886	14.61	14.61	15.35	14.61	14.61	1,136	14.583	0.00%
2018-07-03	0	0.790	0.790	0.800	0.790	0.800	213,000	169,190	0.7943	14.61	14.61	14.79	14.61	14.79	11,518	14.690	-3.66%
2018-06-29	0	0.820	0.800	0.820	0.790	0.820	126,000	100,220	0.7954	15.16	14.79	15.16	14.61	15.16	6,813	14.710	3.80%
2018-06-28	0	0.790	0.780	0.790	0.780	0.790	169,000	132,830	0.7860	14.61	14.42	14.61	14.42	14.61	9,138	14.535	0.00%
2018-06-27	0	0.790	0.780	0.790	0.790	0.800	346,000	274,840	0.7943	14.61	14.42	14.61	14.61	14.79	18,709	14.690	-1.25%
2018-06-26	0	0.800	0.790	0.810	0.780	0.810	480,000	383,260	0.7985	14.79	14.61	14.98	14.42	14.98	25,955	14.766	-1.23%
2018-06-25	0	0.810	0.810	0.820	0.810	0.810	207,000	167,640	0.8099	14.98	14.98	15.16	14.98	14.98	11,193	14.977	-1.22%
2018-06-22	0	0.820	0.820	0.850	0.810	0.840	306,000	249,900	0.8167	15.16	15.16	15.72	14.98	15.53	16,546	15.103	-1.20%
2018-06-21	0	0.830	0.810	0.830	0.810	0.830	56,000	45,700	0.8161	15.35	14.98	15.35	14.98	15.35	3,028	15.092	1.22%
2018-06-20	0	0.820	0.820	0.830	0.810	0.820	120,000	98,260	0.8188	15.16	15.16	15.35	14.98	15.16	6,489	15.143	-1.20%
2018-06-19	0	0.830	0.830	0.850	0.810	0.850	600,000	497,760	0.8296	15.35	15.35	15.72	14.98	15.72	32,444	15.342	-1.19%
2018-06-15	0	0.840	0.840	0.860	0.840	0.840	56,000	47,040	0.8400	15.53	15.53	15.90	15.53	15.53	3,028	15.535	-2.33%
2018-06-14	0	0.860	0.840	0.880	0.840	0.860	234,000	198,820	0.8497	15.90	15.53	16.27	15.53	15.90	12,653	15.713	1.18%
2018-06-13	0	0.850	0.850	0.860	0.850	0.860	494,000	420,000	0.8502	15.72	15.72	15.90	15.72	15.90	26,712	15.723	0.00%
2018-06-12	0	0.850	0.840	0.860	0.850	0.860	586,000	499,280	0.8520	15.72	15.53	15.90	15.72	15.90	31,687	15.757	0.00%
2018-06-11	0	0.850	0.850	0.860	0.850	0.850	222,000	188,700	0.8500	15.72	15.72	15.90	15.72	15.72	12,004	15.719	0.00%
2018-06-08	0	0.850	0.850	0.860	0.850	0.870	436,000	374,640	0.8593	15.72	15.72	15.90	15.72	16.09	23,576	15.891	-1.16%
2018-06-07	0	0.860	0.850	0.880	0.850	0.860	162,000	138,040	0.8521	15.90	15.72	16.27	15.72	15.90	8,760	15.758	-1.15%
2018-06-06	0	0.870	0.860	0.890	0.850	0.890	296,000	257,200	0.8689	16.09	15.90	16.46	15.72	16.46	16,006	16.069	-1.14%
2018-06-05	0	0.880	0.870	0.890	0.870	0.880	138,000	120,800	0.8754	16.27	16.09	16.46	16.09	16.27	7,462	16.188	0.00%
2018-06-04	0	0.880	0.880	0.900	0.860	0.880	132,000	115,520	0.8752	16.27	16.27	16.64	15.90	16.27	7,138	16.185	0.00%
2018-06-01	0	0.880	0.860	0.890	0.840	0.880	754,000	648,220	0.8597	16.27	15.90	16.46	15.53	16.27	40,771	15.899	3.53%
2018-05-31	0	0.850	0.850	0.860	0.850	0.880	786,000	671,080	0.8538	15.72	15.72	15.90	15.72	16.27	42,501	15.790	-3.41%
2018-05-30	0	0.880	0.860	0.880	0.850	0.880	106,000	91,860	0.8666	16.27	15.90	16.27	15.72	16.27	5,732	16.027	0.00%
2018-05-29	0	0.880	0.880	0.900	0.860	0.910	330,000	293,560	0.8896	16.27	16.27	16.64	15.90	16.83	17,844	16.451	-1.12%
2018-05-28	0	0.890	0.890	0.900	0.870	0.890	204,000	178,700	0.8760	16.46	16.46	16.64	16.09	16.46	11,031	16.200	1.14%
2018-05-25	0	0.880	0.890	0.900	0.880	0.890	48,000	42,520	0.8858	16.27	16.46	16.64	16.27	16.46	2,596	16.382	-1.12%
2018-05-24	0	0.890	0.920	0.930	0.880	0.890	114,000	100,640	0.8828	16.46	17.01	17.20	16.27	16.46	6,164	16.326	1.14%
2018-05-23	0	0.880	0.860	0.880	-	-	0	0	-	16.27	15.90	16.27	-	-	0	-	0.00%
2018-05-21	0	0.880	0.880	0.890	0.860	0.890	678,000	591,400	0.8723	16.27	16.27	16.46	15.90	16.46	36,662	16.131	0.00%
2018-05-18	0	0.880	0.870	0.890	0.870	0.880	120,000	105,320	0.8777	16.27	16.09	16.46	16.09	16.27	6,489	16.231	0.00%
2018-05-17	0	0.880	0.880	0.900	0.880	0.900	224,000	197,640	0.8823	16.27	16.27	16.64	16.27	16.64	12,112	16.317	-1.12%
2018-05-16	0	0.890	0.880	0.890	0.880	0.920	478,000	425,620	0.8904	16.46	16.27	16.46	16.27	17.01	25,847	16.467	-3.26%
2018-05-15	0	0.920	0.910	0.930	0.890	0.930	532,000	483,860	0.9095	17.01	16.83	17.20	16.46	17.20	28,767	16.820	-2.13%
2018-05-14	0	0.940	0.920	0.940	0.920	0.970	190,000	177,440	0.9339	17.38	17.01	17.38	17.01	17.94	10,274	17.271	1.08%
2018-05-11	0	0.930	0.900	0.930	0.910	1.000	1,128,000	1,062,400	0.9418	17.20	16.64	17.20	16.83	18.49	60,995	17.418	-3.12%
2018-05-10	0	0.960	0.950	0.960	0.870	1.030	3,907,000	3,767,320	0.9642	17.75	17.57	17.75	16.09	19.05	211,264	17.832	12.94%
2018-05-09	0	0.850	0.850	0.870	0.850	0.860	262,000	224,560	0.8571	15.72	15.72	16.09	15.72	15.90	14,167	15.851	-1.16%
2018-05-08	0	0.860	0.850	0.860	0.840	0.860	572,000	488,000	0.8531	15.90	15.72	15.90	15.53	15.90	30,930	15.778	1.18%
2018-05-07	0	0.850	0.850	0.890	0.840	0.850	229,000	194,420	0.8490	15.72	15.72	16.46	15.53	15.72	12,383	15.701	0.00%
2018-05-04	0	0.850	0.840	0.850	0.830	0.850	290,000	243,860	0.8409	15.72	15.53	15.72	15.35	15.72	15,681	15.551	0.00%
2018-05-03	0	0.850	0.850	0.870	0.840	0.850	142,000	120,600	0.8493	15.72	15.72	16.09	15.53	15.72	7,678	15.706	0.00%
2018-05-02	0	0.850	0.840	0.870	0.850	0.860	116,000	98,800	0.8517	15.72	15.53	16.09	15.72	15.90	6,272	15.751	-2.30%
2018-04-30	0	0.870	0.860	0.880	0.830	0.870	704,000	596,540	0.8474	16.09	15.90	16.27	15.35	16.09	38,067	15.671	-1.14%
2018-04-27	0	0.880	0.850	0.890	0.830	0.880	686,000	580,520	0.8462	16.27	15.72	16.46	15.35	16.27	37,094	15.650	6.02%
2018-04-26	0	0.830	0.830	0.840	0.830	0.870	2,452,000	2,071,820	0.8450	15.35	15.35	15.53	15.35	16.09	132,587	15.626	-3.49%
2018-04-25	0	0.860	0.850	0.880	0.850	0.870	930,000	797,120	0.8571	15.90	15.72	16.27	15.72	16.09	50,288	15.851	0.00%
2018-04-24	0	0.860	0.860	0.880	0.860	0.890	638,000	556,740	0.8726	15.90	15.90	16.27	15.90	16.46	34,499	16.138	-2.27%
2018-04-23	0	0.880	0.860	0.880	0.860	0.920	572,000	501,700	0.8771	16.27	15.90	16.27	15.90	17.01	30,930	16.221	1.15%
2018-04-20	0	0.870	0.870	0.880	0.860	0.920	331,000	290,210	0.8768	16.09	16.09	16.27	15.90	17.01	17,898	16.214	-1.14%
2018-04-19	0	0.880	0.880	0.890	0.870	0.900	330,000	291,500	0.8833	16.27	16.27	16.46	16.09	16.64	17,844	16.336	-2.22%
2018-04-18	0	0.900	0.900	0.910	0.860	0.900	642,000	564,360	0.8791	16.64	16.64	16.83	15.90	16.64	34,715	16.257	3.45%
2018-04-17	0	0.870	0.870	0.890	0.870	0.900	748,000	661,220	0.8840	16.09	16.09	16.46	16.09	16.64	40,447	16.348	-5.43%
2018-04-16	0	0.920	0.900	0.920	0.890	0.960	832,000	768,740	0.9240	17.01	16.64	17.01	16.46	17.75	44,989	17.087	1.10%
2018-04-13	0	0.910	0.910	0.930	0.870	0.960	3,416,000	3,155,020	0.9236	16.83	16.83	17.20	16.09	17.75	184,714	17.081	7.06%
2018-04-12	0	0.850	0.850	0.860	0.830	0.890	2,688,000	2,311,380	0.8599	15.72	15.72	15.90	15.35	16.46	145,349	15.902	-1.16%
2018-04-11	0	0.860	0.860	0.870	0.860	0.950	3,508,000	3,111,940	0.8871	15.90	15.90	16.09	15.90	17.57	189,689	16.406	-8.51%
2018-04-10	0	0.940	0.930	0.950	0.900	0.960	1,832,000	1,706,740	0.9316	17.38	17.20	17.57	16.64	17.75	99,062	17.229	1.08%
2018-04-09	0	0.930	0.930	0.950	0.910	1.010	2,738,000	2,604,740	0.9513	17.20	17.20	17.57	16.83	18.68	148,052	17.593	-7.92%
2018-04-06	0	1.010	1.000	1.020	1.000	1.070	1,612,000	1,660,220	1.0299	18.68	18.49	18.86	18.49	19.79	87,166	19.047	-1.94%
2018-04-04	0	1.030	1.030	1.040	0.980	1.110	4,798,000	5,024,240	1.0472	19.05	19.05	19.23	18.12	20.53	259,443	19.365	0.98%
2018-04-03	0	1.020	1.000	1.010	0.930	1.070	6,638,000	6,656,760	1.0028	18.86	18.49	18.68	17.20	19.79	358,938	18.546	-7.27%
2018-03-29	0	1.100	1.090	1.100	1.080	1.190	4,306,000	4,819,360	1.1192	20.34	20.16	20.34	19.97	22.01	232,839	20.698	-2.65%
2018-03-28	0	1.130	1.120	1.150	1.050	1.240	24,294,000	28,280,020	1.1641	20.90	20.71	21.27	19.42	22.93	1,313,653	21.528	0.89%
2018-03-27	0	1.120	1.130	1.140	0.850	1.320	73,683,000	86,998,110	1.1807	20.71	20.90	21.08	15.72	24.41	3,984,271	21.835	38.27%
2018-03-26	0	0.810	0.810	0.830	0.810	0.820	48,000	39,240	0.8175	14.98	14.98	15.35	14.98	15.16	2,596	15.118	-2.41%
2018-03-23	0	0.830	0.780	0.830	0.780	0.830	486,000	391,060	0.8047	15.35	14.42	15.35	14.42	15.35	26,280	14.881	0.00%
2018-03-22	0	0.830	0.810	0.830	0.810	0.840	226,000	186,940	0.8272	15.35	14.98	15.35	14.98	15.53	12,221	15.297	2.47%
2018-03-21	0	0.810	0.800	0.830	-	-	0	0	-	14.98	14.79	15.35	-	-	0	-	0.00%
2018-03-20	0	0.810	0.810	0.830	0.790	0.800	446,000	356,200	0.7987	14.98	14.98	15.35	14.61	14.79	24,117	14.770	0.00%
2018-03-19	0	0.810	0.810	0.830	0.790	0.870	260,000	210,080	0.8080	14.98	14.98	15.35	14.61	16.09	14,059	14.943	-6.90%
2018-03-16	0	0.870	0.830	0.880	-	-	0	0	-	16.09	15.35	16.27	-	-	0	-	0.00%
2018-03-15	0	0.870	0.850	0.880	0.850	0.880	350,000	300,460	0.8585	16.09	15.72	16.27	15.72	16.27	18,926	15.876	3.57%
2018-03-14	0	0.840	0.820	0.860	0.840	0.860	270,000	231,280	0.8566	15.53	15.16	15.90	15.53	15.90	14,600	15.841	-1.18%
2018-03-13	0	0.850	0.850	0.870	0.850	0.870	62,000	52,900	0.8532	15.72	15.72	16.09	15.72	16.09	3,353	15.779	-2.30%
2018-03-12	0	0.870	0.850	0.870	0.870	0.870	40,000	34,800	0.8700	16.09	15.72	16.09	16.09	16.09	2,163	16.089	0.00%
2018-03-09	0	0.870	0.830	0.870	0.850	0.870	114,000	98,460	0.8637	16.09	15.35	16.09	15.72	16.09	6,164	15.973	4.82%
2018-03-08	0	0.830	0.830	0.850	0.830	0.830	14,000	11,620	0.8300	15.35	15.35	15.72	15.35	15.35	757	15.350	2.47%
2018-03-07	0	0.810	0.810	0.850	0.810	0.810	18,000	14,580	0.8100	14.98	14.98	15.72	14.98	14.98	973	14.980	-3.57%
2018-03-06	0	0.840	0.840	0.850	0.810	0.840	120,000	99,940	0.8328	15.53	15.53	15.72	14.98	15.53	6,489	15.402	-3.45%
2018-03-05	0	0.870	0.820	0.870	-	-	0	0	-	16.09	15.16	16.09	-	-	0	-	0.00%
2018-03-02	0	0.870	0.840	0.870	0.820	0.870	1,018,000	855,520	0.8404	16.09	15.53	16.09	15.16	16.09	55,046	15.542	3.57%
2018-03-01	0	0.840	0.840	0.850	0.830	0.840	524,000	439,380	0.8385	15.53	15.53	15.72	15.35	15.53	28,334	15.507	2.44%
2018-02-28	0	0.820	0.820	0.850	0.800	0.820	108,000	86,800	0.8037	15.16	15.16	15.72	14.79	15.16	5,840	14.863	0.00%
2018-02-27	0	0.820	0.800	0.850	-	-	0	0	-	15.16	14.79	15.72	-	-	0	-	0.00%
2018-02-26	0	0.820	0.820	0.850	0.820	0.820	4,000	3,280	0.8200	15.16	15.16	15.72	15.16	15.16	216	15.165	0.00%
2018-02-23	0	0.820	0.780	0.840	0.810	0.820	146,000	119,440	0.8181	15.16	14.42	15.53	14.98	15.16	7,895	15.129	3.80%
2018-02-22	0	0.790	0.810	0.820	0.750	0.820	152,000	118,120	0.7771	14.61	14.98	15.16	13.87	15.16	8,219	14.371	-3.66%
2018-02-21	0	0.820	0.820	0.850	0.820	0.820	40,000	32,800	0.8200	15.16	15.16	15.72	15.16	15.16	2,163	15.165	0.00%
2018-02-20	0	0.820	0.790	0.840	0.820	0.820	20,000	16,400	0.8200	15.16	14.61	15.53	15.16	15.16	1,081	15.165	-2.38%
2018-02-15	0	0.840	0.820	0.870	0.780	0.840	196,000	154,680	0.7892	15.53	15.16	16.09	14.42	15.53	10,598	14.595	3.70%
2018-02-14	0	0.810	0.810	0.850	0.800	0.800	68,000	54,400	0.8000	14.98	14.98	15.72	14.79	14.79	3,677	14.795	-1.22%
2018-02-13	0	0.820	0.820	0.840	0.770	0.910	302,000	247,880	0.8208	15.16	15.16	15.53	14.24	16.83	16,330	15.179	0.00%
2018-02-12	0	0.820	0.760	0.820	-	-	0	0	-	15.16	14.06	15.16	-	-	0	-	-2.38%
2018-02-09	0	0.840	0.720	0.840	-	-	0	0	-	15.53	13.32	15.53	-	-	0	-	-1.18%
2018-02-08	0	0.850	0.850	0.860	0.840	0.840	62,000	52,080	0.8400	15.72	15.72	15.90	15.53	15.53	3,353	15.535	3.66%
2018-02-07	0	0.820	0.780	0.840	0.820	0.840	28,000	23,400	0.8357	15.16	14.42	15.53	15.16	15.53	1,514	15.455	0.00%
2018-02-06	0	0.820	0.730	0.820	-	-	0	0	-	15.16	13.50	15.16	-	-	0	-	-5.75%
2018-02-05	0	0.870	0.870	0.890	0.840	0.840	176,000	147,840	0.8400	16.09	16.09	16.46	15.53	15.53	9,517	15.535	1.16%
2018-02-02	0	0.860	0.860	0.940	0.850	0.850	50,000	42,500	0.8500	15.90	15.90	17.38	15.72	15.72	2,704	15.719	-2.27%
2018-02-01	0	0.880	0.840	0.880	0.880	0.880	204,000	179,520	0.8800	16.27	15.53	16.27	16.27	16.27	11,031	16.274	-1.12%
2018-01-31	0	0.890	0.880	0.890	0.890	0.890	4,000	3,560	0.8900	16.46	16.27	16.46	16.46	16.46	216	16.459	0.00%
2018-01-30	0	0.890	0.860	0.890	-	-	0	0	-	16.46	15.90	16.46	-	-	0	-	0.00%
2018-01-29	0	0.890	0.860	0.900	0.860	0.930	258,000	231,740	0.8982	16.46	15.90	16.64	15.90	17.20	13,951	16.611	4.71%
2018-01-26	0	0.850	0.850	0.900	0.850	0.880	24,000	20,520	0.8550	15.72	15.72	16.64	15.72	16.27	1,298	15.812	-3.41%
2018-01-25	0	0.880	0.870	0.880	0.800	0.890	408,000	343,020	0.8407	16.27	16.09	16.27	14.79	16.46	22,062	15.548	3.53%
2018-01-24	0	0.850	0.840	0.850	0.830	0.850	102,000	84,800	0.8314	15.72	15.53	15.72	15.35	15.72	5,515	15.375	1.19%
2018-01-23	0	0.840	0.830	0.890	0.830	0.850	784,000	659,320	0.8410	15.53	15.35	16.46	15.35	15.72	42,393	15.552	-2.33%
2018-01-22	0	0.860	0.850	0.870	0.850	0.860	115,000	97,750	0.8500	15.90	15.72	16.09	15.72	15.90	6,218	15.719	0.00%
2018-01-19	0	0.860	0.860	0.890	0.860	0.880	206,000	177,240	0.8604	15.90	15.90	16.46	15.90	16.27	11,139	15.912	0.00%
2018-01-18	0	0.860	0.860	0.940	0.850	0.860	147,000	125,770	0.8556	15.90	15.90	17.38	15.72	15.90	7,949	15.823	0.00%
2018-01-17	0	0.860	0.860	0.870	0.860	0.870	216,000	186,600	0.8639	15.90	15.90	16.09	15.90	16.09	11,680	15.976	-1.15%
2018-01-16	0	0.870	0.870	0.900	0.870	0.900	202,000	176,860	0.8755	16.09	16.09	16.64	16.09	16.64	10,923	16.192	-3.33%
2018-01-15	0	0.900	0.870	0.900	0.900	0.900	20,000	18,000	0.9000	16.64	16.09	16.64	16.64	16.64	1,081	16.644	0.00%
2018-01-12	0	0.900	0.880	0.900	0.890	0.900	102,000	91,240	0.8945	16.64	16.27	16.64	16.46	16.64	5,515	16.543	2.27%
2018-01-11	0	0.880	0.880	0.890	0.870	0.890	308,000	271,640	0.8819	16.27	16.27	16.46	16.09	16.46	16,655	16.310	0.00%
2018-01-10	0	0.880	0.880	0.910	0.880	0.880	194,000	171,720	0.8852	16.27	16.27	16.83	16.27	16.27	10,490	16.370	-2.22%
2018-01-09	0	0.900	0.900	0.940	0.900	0.900	190,000	171,000	0.9000	16.64	16.64	17.38	16.64	16.64	10,274	16.644	0.00%
2018-01-08	0	0.900	0.900	0.940	0.900	0.910	278,000	250,820	0.9022	16.64	16.64	17.38	16.64	16.83	15,032	16.685	-1.10%
2018-01-05	0	0.910	0.910	0.950	0.910	0.950	90,000	82,620	0.9180	16.83	16.83	17.57	16.83	17.57	4,867	16.977	-3.19%
2018-01-04	0	0.940	0.940	0.950	0.920	0.950	180,000	166,820	0.9268	17.38	17.38	17.57	17.01	17.57	9,733	17.139	-2.08%
2018-01-03	0	0.960	0.920	0.980	0.920	0.960	170,000	158,000	0.9294	17.75	17.01	18.12	17.01	17.75	9,192	17.188	3.23%
2018-01-02	0	0.930	0.930	0.940	0.920	0.920	10,000	9,200	0.9200	17.20	17.20	17.38	17.01	17.01	541	17.014	0.00%
2017-12-29	0	0.930	0.890	0.930	0.850	0.930	52,000	44,860	0.8627	17.20	16.46	17.20	15.72	17.20	2,812	15.954	5.68%
2017-12-28	0	0.880	0.870	0.880	0.880	0.880	30,000	26,400	0.8800	16.27	16.09	16.27	16.27	16.27	1,622	16.274	-2.22%
2017-12-27	0	0.900	0.900	0.920	0.850	0.900	198,000	172,040	0.8689	16.64	16.64	17.01	15.72	16.64	10,706	16.069	0.00%
2017-12-22	0	0.900	0.890	0.920	0.900	0.900	40,000	36,000	0.9000	16.64	16.46	17.01	16.64	16.64	2,163	16.644	0.00%
2017-12-21	0	0.900	0.890	0.910	0.900	0.930	82,000	74,980	0.9144	16.64	16.46	16.83	16.64	17.20	4,434	16.910	1.12%
2017-12-20	0	0.890	0.880	0.890	0.890	0.900	156,000	139,720	0.8956	16.46	16.27	16.46	16.46	16.64	8,435	16.564	-2.20%
2017-12-19	0	0.910	0.910	0.920	0.870	0.910	588,000	516,720	0.8788	16.83	16.83	17.01	16.09	16.83	31,795	16.252	4.60%
2017-12-18	0	0.870	0.870	0.880	0.850	0.910	618,000	553,460	0.8956	16.09	16.09	16.27	15.72	16.83	33,417	16.562	-4.40%
2017-12-15	0	0.910	0.930	0.940	0.910	0.910	66,000	60,060	0.9100	16.83	17.20	17.38	16.83	16.83	3,569	16.829	0.00%
2017-12-14	0	0.910	0.910	0.920	0.910	0.940	90,000	82,680	0.9187	16.83	16.83	17.01	16.83	17.38	4,867	16.989	1.11%
2017-12-13	0	0.900	0.900	0.940	0.900	0.960	130,000	119,600	0.9200	16.64	16.64	17.38	16.64	17.75	7,030	17.014	-3.23%
2017-12-12	0	0.930	0.950	0.980	0.900	0.900	10,000	9,000	0.9000	17.20	17.57	18.12	16.64	16.64	541	16.644	1.09%
2017-12-11	0	0.920	0.920	0.990	0.910	0.910	30,000	27,300	0.9100	17.01	17.01	18.31	16.83	16.83	1,622	16.829	-6.12%
2017-12-08	0	0.980	0.980	1.020	0.900	0.900	10,000	9,000	0.9000	18.12	18.12	18.86	16.64	16.64	541	16.644	8.89%
2017-12-07	0	0.900	0.890	0.910	0.900	0.930	390,000	352,760	0.9045	16.64	16.46	16.83	16.64	17.20	21,089	16.728	-3.23%
2017-12-06	0	0.930	0.920	0.930	0.920	0.940	160,000	149,000	0.9313	17.20	17.01	17.20	17.01	17.38	8,652	17.222	-3.12%
2017-12-05	0	0.960	0.960	0.990	0.950	0.960	72,000	68,720	0.9544	17.75	17.75	18.31	17.57	17.75	3,893	17.651	-3.03%
2017-12-04	0	0.990	0.970	1.000	0.950	0.990	70,000	67,780	0.9683	18.31	17.94	18.49	17.57	18.31	3,785	17.907	2.06%
2017-12-01	0	0.970	0.970	0.990	0.970	1.070	172,000	168,060	0.9771	17.94	17.94	18.31	17.94	19.79	9,301	18.070	4.30%
2017-11-30	0	0.930	0.930	0.940	0.910	0.960	278,000	257,620	0.9267	17.20	17.20	17.38	16.83	17.75	15,032	17.138	-1.06%
2017-11-29	0	0.940	0.920	0.950	0.950	0.950	200,000	190,000	0.9500	17.38	17.01	17.57	17.57	17.57	10,815	17.569	-1.05%
2017-11-28	0	0.950	0.930	0.950	0.950	0.980	254,000	242,620	0.9552	17.57	17.20	17.57	17.57	18.12	13,735	17.665	-1.04%
2017-11-27	0	0.960	0.950	0.980	0.960	1.000	190,000	184,420	0.9706	17.75	17.57	18.12	17.75	18.49	10,274	17.950	-4.00%
2017-11-24	0	1.000	1.000	1.020	0.930	1.070	3,026,000	2,918,520	0.9645	18.49	18.49	18.86	17.20	19.79	163,625	17.837	7.53%
2017-11-23	0	0.930	0.930	0.970	0.930	1.050	368,000	360,780	0.9804	17.20	17.20	17.94	17.20	19.42	19,899	18.131	-4.12%
2017-11-22	0	0.970	0.960	0.970	0.830	0.980	1,276,000	1,132,620	0.8876	17.94	17.75	17.94	15.35	18.12	68,997	16.415	5.43%
2017-11-21	0	0.920	0.910	0.920	0.880	1.020	3,026,000	2,833,340	0.9363	17.01	16.83	17.01	16.27	18.86	163,625	17.316	-9.80%
2017-11-20	0	1.020	1.000	1.020	1.010	1.080	790,000	821,220	1.0395	18.86	18.49	18.86	18.68	19.97	42,718	19.224	-6.42%
2017-11-17	0	1.090	1.060	1.090	1.050	1.090	240,000	255,640	1.0652	20.16	19.60	20.16	19.42	20.16	12,978	19.699	0.00%
2017-11-16	0	1.090	1.080	1.090	1.050	1.100	335,000	358,640	1.0706	20.16	19.97	20.16	19.42	20.34	18,115	19.799	-0.91%
2017-11-15	0	1.100	1.080	1.100	1.070	1.110	920,000	1,004,180	1.0915	20.34	19.97	20.34	19.79	20.53	49,747	20.186	-3.51%
2017-11-14	0	1.140	1.130	1.140	1.080	1.150	591,000	670,350	1.1343	21.08	20.90	21.08	19.97	21.27	31,957	20.976	-0.87%
2017-11-13	0	1.150	1.150	1.160	1.090	1.320	3,376,000	3,881,140	1.1496	21.27	21.27	21.45	20.16	24.41	182,551	21.261	-13.53%
2017-11-10	0	1.330	1.310	1.340	1.320	1.450	1,132,000	1,551,360	1.3705	24.60	24.23	24.78	24.41	26.82	61,211	25.345	-8.28%
2017-11-09	0	1.450	1.440	1.450	1.380	1.450	1,248,000	1,768,020	1.4167	26.82	26.63	26.82	25.52	26.82	67,483	26.199	5.07%
2017-11-08	0	1.380	1.360	1.380	1.340	1.380	237,000	324,860	1.3707	25.52	25.15	25.52	24.78	25.52	12,815	25.349	0.00%
2017-11-07	0	1.380	1.380	1.390	1.350	1.400	382,000	520,940	1.3637	25.52	25.52	25.71	24.97	25.89	20,656	25.220	-1.43%
2017-11-06	0	1.400	1.390	1.400	1.280	1.410	1,150,000	1,556,760	1.3537	25.89	25.71	25.89	23.67	26.08	62,184	25.035	-0.71%
2017-11-03	0	1.410	1.410	1.430	1.350	1.470	3,414,000	4,855,350	1.4222	26.08	26.08	26.45	24.97	27.19	184,606	26.301	2.17%
2017-11-02	0	1.380	1.380	1.400	1.380	1.410	507,000	710,770	1.4019	25.52	25.52	25.89	25.52	26.08	27,415	25.926	-2.82%
2017-11-01	0	1.420	1.390	1.420	1.400	1.470	1,318,000	1,897,040	1.4393	26.26	25.71	26.26	25.89	27.19	71,268	26.618	-1.39%
2017-10-31	0	1.440	1.440	1.450	1.430	1.500	2,352,000	3,460,180	1.4712	26.63	26.63	26.82	26.45	27.74	127,180	27.207	-1.37%
2017-10-30	0	1.460	1.450	1.460	1.420	1.500	2,641,000	3,856,600	1.4603	27.00	26.82	27.00	26.26	27.74	142,807	27.006	2.82%
2017-10-27	0	1.420	1.390	1.400	1.340	1.550	5,027,000	7,166,830	1.4257	26.26	25.71	25.89	24.78	28.66	271,826	26.366	-4.70%
2017-10-26	0	1.490	1.480	1.490	1.410	1.640	7,340,000	11,117,170	1.5146	27.56	27.37	27.56	26.08	30.33	396,897	28.010	4.93%
2017-10-25	0	1.420	1.420	1.440	1.400	1.490	918,000	1,319,420	1.4373	26.26	26.26	26.63	25.89	27.56	49,639	26.580	-2.74%
2017-10-24	0	1.460	1.460	1.470	1.400	1.470	1,535,000	2,220,870	1.4468	27.00	27.00	27.19	25.89	27.19	83,002	26.757	7.35%
2017-10-23	0	1.360	1.350	1.360	1.290	1.380	1,981,000	2,653,160	1.3393	25.15	24.97	25.15	23.86	25.52	107,119	24.768	8.80%
2017-10-20	0	1.250	1.230	1.270	1.230	1.280	332,000	419,620	1.2639	23.12	22.75	23.49	22.75	23.67	17,952	23.374	3.31%
2017-10-19	0	1.210	1.210	1.220	1.190	1.290	741,000	928,850	1.2535	22.38	22.38	22.56	22.01	23.86	40,068	23.182	0.00%
2017-10-18	0	1.210	1.200	1.230	1.210	1.220	53,000	64,400	1.2151	22.38	22.19	22.75	22.38	22.56	2,866	22.471	-0.82%
2017-10-17	0	1.220	1.220	1.240	1.210	1.250	122,000	149,180	1.2228	22.56	22.56	22.93	22.38	23.12	6,597	22.614	0.00%
2017-10-16	0	1.220	1.220	1.250	1.180	1.310	1,464,000	1,855,880	1.2677	22.56	22.56	23.12	21.82	24.23	79,163	23.444	-3.17%
2017-10-13	0	1.260	1.260	1.270	1.220	1.280	895,000	1,111,920	1.2424	23.30	23.30	23.49	22.56	23.67	48,395	22.976	5.88%
2017-10-12	0	1.190	1.180	1.190	1.150	1.330	958,000	1,164,980	1.2161	22.01	21.82	22.01	21.27	24.60	51,802	22.489	1.71%
2017-10-11	0	1.170	1.170	1.180	1.140	1.160	305,000	348,390	1.1423	21.64	21.64	21.82	21.08	21.45	16,492	21.124	-0.85%
2017-10-10	0	1.180	1.180	1.190	1.150	1.180	416,000	487,600	1.1721	21.82	21.82	22.01	21.27	21.82	22,494	21.676	0.85%
2017-10-09	0	1.170	1.170	1.180	1.170	1.180	426,000	502,280	1.1791	21.64	21.64	21.82	21.64	21.82	23,035	21.805	0.00%
2017-10-06	0	1.170	1.170	1.180	1.130	1.190	504,000	583,160	1.1571	21.64	21.64	21.82	20.90	22.01	27,253	21.398	-0.85%
2017-10-04	0	1.180	1.160	1.180	1.130	1.240	810,000	959,100	1.1841	21.82	21.45	21.82	20.90	22.93	43,799	21.898	4.42%
2017-10-03	0	1.130	1.100	1.130	1.100	1.150	458,000	511,440	1.1167	20.90	20.34	20.90	20.34	21.27	24,765	20.651	-3.42%
2017-09-29	0	1.170	1.170	1.180	1.150	1.180	72,000	82,860	1.1508	21.64	21.64	21.82	21.27	21.82	3,893	21.283	0.86%
2017-09-28	0	1.160	1.160	1.170	1.120	1.180	284,000	331,580	1.1675	21.45	21.45	21.64	20.71	21.82	15,357	21.592	0.87%
2017-09-27	0	1.150	1.150	1.160	1.110	1.130	216,000	241,260	1.1169	21.27	21.27	21.45	20.53	20.90	11,680	20.656	1.77%
2017-09-26	0	1.130	1.130	1.140	1.130	1.130	30,000	33,900	1.1300	20.90	20.90	21.08	20.90	20.90	1,622	20.898	-4.24%
2017-09-25	0	1.180	1.110	1.180	1.120	1.200	378,000	442,360	1.1703	21.82	20.53	21.82	20.71	22.19	20,440	21.642	3.51%
2017-09-22	0	1.140	1.130	1.170	1.100	1.180	425,000	481,200	1.1322	21.08	20.90	21.64	20.34	21.82	22,981	20.939	-3.39%
2017-09-21	0	1.180	1.180	1.190	1.080	1.190	568,000	637,640	1.1226	21.82	21.82	22.01	19.97	22.01	30,714	20.761	2.61%
2017-09-20	0	1.150	1.130	1.160	1.080	1.200	502,000	579,840	1.1551	21.27	20.90	21.45	19.97	22.19	27,145	21.361	0.00%
2017-09-19	0	1.150	1.120	1.150	1.070	1.210	2,002,000	2,293,660	1.1457	21.27	20.71	21.27	19.79	22.38	108,254	21.188	8.49%
2017-09-18	0	1.060	1.060	1.070	1.020	1.040	48,000	49,840	1.0383	19.60	19.60	19.79	18.86	19.23	2,596	19.202	1.92%
2017-09-15	0	1.040	1.010	1.050	1.020	1.040	140,000	144,020	1.0287	19.23	18.68	19.42	18.86	19.23	7,570	19.024	0.00%
2017-09-14	0	1.040	1.040	1.060	1.040	1.040	67,000	69,650	1.0396	19.23	19.23	19.60	19.23	19.23	3,623	19.225	-1.89%
2017-09-13	0	1.060	1.030	1.070	1.030	1.060	34,000	35,920	1.0565	19.60	19.05	19.79	19.05	19.60	1,838	19.538	-1.85%
2017-09-12	0	1.080	1.060	1.070	1.030	1.080	74,000	78,640	1.0627	19.97	19.60	19.79	19.05	19.97	4,001	19.653	0.93%
2017-09-11	0	1.070	1.030	1.070	1.030	1.070	82,000	87,340	1.0651	19.79	19.05	19.79	19.05	19.79	4,434	19.698	1.90%
2017-09-08	0	1.050	1.050	1.060	1.030	1.070	176,000	185,520	1.0541	19.42	19.42	19.60	19.05	19.79	9,517	19.494	1.94%
2017-09-07	0	1.030	1.030	1.060	1.030	1.040	152,000	156,660	1.0307	19.05	19.05	19.60	19.05	19.23	8,219	19.060	-0.96%
2017-09-06	0	1.040	1.040	1.050	1.040	1.040	82,000	85,280	1.0400	19.23	19.23	19.42	19.23	19.23	4,434	19.233	-0.95%
2017-09-05	0	1.050	1.050	1.060	1.040	1.060	156,000	164,800	1.0564	19.42	19.42	19.60	19.23	19.60	8,435	19.537	-0.94%
2017-09-04	0	1.060	1.060	1.070	1.050	1.050	108,000	113,400	1.0500	19.60	19.60	19.79	19.42	19.42	5,840	19.418	-0.93%
2017-09-01	0	1.070	1.070	1.080	1.040	1.050	110,000	115,260	1.0478	19.79	19.79	19.97	19.23	19.42	5,948	19.378	3.88%
2017-08-31	0	1.030	1.020	1.050	1.030	1.040	60,000	61,900	1.0317	19.05	18.86	19.42	19.05	19.23	3,244	19.079	0.98%
2017-08-30	0	1.020	1.020	1.050	1.010	1.030	400,000	405,900	1.0148	18.86	18.86	19.42	18.68	19.05	21,629	18.766	-2.86%
2017-08-29	0	1.050	1.030	1.050	1.030	1.050	37,000	38,380	1.0373	19.42	19.05	19.42	19.05	19.42	2,001	19.183	1.94%
2017-08-28	0	1.030	1.030	1.070	1.020	1.030	206,000	211,320	1.0258	19.05	19.05	19.79	18.86	19.05	11,139	18.971	0.98%
2017-08-25	0	1.020	1.000	1.030	1.020	1.030	100,000	102,200	1.0220	18.86	18.49	19.05	18.86	19.05	5,407	18.900	2.00%
2017-08-24	0	1.000	1.000	1.020	1.000	1.000	154,000	154,000	1.0000	18.49	18.49	18.86	18.49	18.49	8,327	18.493	-1.96%
2017-08-22	0	1.020	1.010	1.020	1.000	1.020	40,000	40,400	1.0100	18.86	18.68	18.86	18.49	18.86	2,163	18.678	2.00%
2017-08-21	0	1.000	1.000	1.050	0.980	1.000	260,000	257,540	0.9905	18.49	18.49	19.42	18.12	18.49	14,059	18.318	-0.99%
2017-08-18	0	1.010	1.010	1.050	1.010	1.010	8,000	8,080	1.0100	18.68	18.68	19.42	18.68	18.68	433	18.678	0.00%
2017-08-17	0	1.010	1.000	1.030	1.010	1.120	70,000	75,300	1.0757	18.68	18.49	19.05	18.68	20.71	3,785	19.894	-0.98%
2017-08-16	0	1.020	1.000	1.020	-	-	0	0	-	18.86	18.49	18.86	-	-	0	-	0.00%
2017-08-15	0	1.020	1.010	1.030	1.000	1.020	38,000	38,400	1.0105	18.86	18.68	19.05	18.49	18.86	2,055	18.688	-0.97%
2017-08-14	0	1.030	1.000	1.030	1.030	1.030	30,000	30,900	1.0300	19.05	18.49	19.05	19.05	19.05	1,622	19.048	0.00%
2017-08-11	0	1.030	1.030	1.050	0.990	1.030	207,000	210,850	1.0186	19.05	19.05	19.42	18.31	19.05	11,193	18.837	0.00%
2017-08-10	0	1.030	1.030	1.080	1.020	1.050	184,000	191,300	1.0397	19.05	19.05	19.97	18.86	19.42	9,949	19.227	-8.04%
2017-08-09	0	1.120	1.090	1.120	0.990	1.120	634,000	669,640	1.0562	20.71	20.16	20.71	18.31	20.71	34,282	19.533	12.00%
2017-08-08	0	1.000	1.000	1.040	1.000	1.020	100,000	101,240	1.0124	18.49	18.49	19.23	18.49	18.86	5,407	18.723	-0.99%
2017-08-07	0	1.010	1.010	1.050	1.010	1.070	40,000	41,840	1.0460	18.68	18.68	19.42	18.68	19.79	2,163	19.344	-5.61%
2017-08-04	0	1.070	1.070	1.080	1.000	1.040	40,000	40,800	1.0200	19.79	19.79	19.97	18.49	19.23	2,163	18.863	2.88%
2017-08-03	0	1.040	1.020	1.040	-	-	0	0	-	19.23	18.86	19.23	-	-	0	-	0.00%
2017-08-02	0	1.040	1.010	1.040	1.010	1.050	122,000	126,640	1.0380	19.23	18.68	19.23	18.68	19.42	6,597	19.197	-0.95%
2017-08-01	0	1.050	1.000	1.050	0.980	1.050	754,090	749,317	0.9937	19.42	18.49	19.42	18.12	19.42	40,776	18.376	0.96%
2017-07-31	0	1.040	1.020	1.050	1.010	1.040	95,000	97,140	1.0225	19.23	18.86	19.42	18.68	19.23	5,137	18.910	0.00%
2017-07-28	0	1.040	1.000	1.040	1.000	1.040	83,000	84,640	1.0198	19.23	18.49	19.23	18.49	19.23	4,488	18.859	1.96%
2017-07-27	0	1.020	1.010	1.020	1.020	1.020	124,000	126,080	1.0168	18.86	18.68	18.86	18.86	18.86	6,705	18.804	0.00%
2017-07-26	0	1.020	1.020	1.040	0.990	1.030	232,000	234,340	1.0101	18.86	18.86	19.23	18.31	19.05	12,545	18.680	0.00%
2017-07-25	0	1.020	1.010	1.030	0.990	1.030	600,000	603,260	1.0054	18.86	18.68	19.05	18.31	19.05	32,444	18.594	-0.97%
2017-07-24	0	1.030	1.020	1.040	1.030	1.040	216,000	222,380	1.0295	19.05	18.86	19.23	19.05	19.23	11,680	19.040	-0.96%
2017-07-21	0	1.040	1.040	1.050	1.040	1.060	218,000	228,320	1.0473	19.23	19.23	19.42	19.23	19.60	11,788	19.369	-1.89%
2017-07-20	0	1.060	1.060	1.070	1.060	1.070	135,000	143,880	1.0658	19.60	19.60	19.79	19.60	19.79	7,300	19.710	-0.93%
2017-07-19	0	1.070	1.070	1.090	1.070	1.090	146,000	157,700	1.0801	19.79	19.79	20.16	19.79	20.16	7,895	19.975	-1.83%
2017-07-18	0	1.090	1.090	1.100	1.070	1.080	128,000	138,120	1.0791	20.16	20.16	20.34	19.79	19.97	6,921	19.956	0.93%
2017-07-17	0	1.080	1.070	1.080	1.080	1.100	154,000	167,280	1.0862	19.97	19.79	19.97	19.97	20.34	8,327	20.088	0.00%
2017-07-14	0	1.080	1.080	1.100	1.080	1.080	40,000	43,200	1.0800	19.97	19.97	20.34	19.97	19.97	2,163	19.973	0.00%
2017-07-13	0	1.080	1.080	1.090	1.080	1.100	251,000	274,470	1.0935	19.97	19.97	20.16	19.97	20.34	13,572	20.223	0.00%
2017-07-12	0	1.080	1.080	1.100	1.040	1.100	515,000	543,210	1.0548	19.97	19.97	20.34	19.23	20.34	27,848	19.506	3.85%
2017-07-11	0	1.040	1.040	1.060	-	-	0	0	-	19.23	19.23	19.60	-	-	0	-	0.00%
2017-07-10	0	1.040	1.040	1.060	1.000	1.090	640,000	687,040	1.0735	19.23	19.23	19.60	18.49	20.16	34,607	19.853	-5.45%
2017-07-07	0	1.100	1.090	1.100	1.100	1.120	240,000	264,220	1.1009	20.34	20.16	20.34	20.34	20.71	12,978	20.360	-1.79%
2017-07-06	0	1.120	1.100	1.120	1.040	1.130	562,000	605,080	1.0767	20.71	20.34	20.71	19.23	20.90	30,389	19.911	9.80%
2017-07-05	0	1.020	1.020	1.030	1.020	1.040	215,000	221,430	1.0299	18.86	18.86	19.05	18.86	19.23	11,626	19.047	-1.92%
2017-07-04	0	1.040	1.040	1.050	1.010	1.060	506,000	523,570	1.0347	19.23	19.23	19.42	18.68	19.60	27,361	19.136	0.00%
2017-07-03	0	1.040	1.040	1.100	1.030	1.050	254,000	263,960	1.0392	19.23	19.23	20.34	19.05	19.42	13,735	19.219	-0.95%
2017-06-30	0	1.050	1.050	1.060	1.050	1.060	176,000	185,540	1.0542	19.42	19.42	19.60	19.42	19.60	9,517	19.496	-0.94%
2017-06-29	0	1.060	1.060	1.090	1.030	1.060	96,000	97,980	1.0206	19.60	19.60	20.16	19.05	19.60	5,191	18.875	2.91%
2017-06-28	0	1.030	1.030	1.050	1.030	1.050	144,000	150,320	1.0439	19.05	19.05	19.42	19.05	19.42	7,787	19.305	-1.90%
2017-06-27	0	1.050	1.050	1.060	0.970	1.140	2,986,000	3,072,000	1.0288	19.42	19.42	19.60	17.94	21.08	161,462	19.026	-7.89%
2017-06-26	0	1.140	1.100	1.140	1.090	1.140	316,000	351,760	1.1132	21.08	20.34	21.08	20.16	21.08	17,087	20.586	4.59%
2017-06-23	0	1.090	1.080	1.090	1.030	1.090	214,000	225,610	1.0543	20.16	19.97	20.16	19.05	20.16	11,572	19.497	1.87%
2017-06-22	0	1.070	1.050	1.070	1.050	1.160	944,000	1,027,320	1.0883	19.79	19.42	19.79	19.42	21.45	51,045	20.126	-7.76%
2017-06-21	0	1.160	1.150	1.160	1.150	1.190	1,224,000	1,414,680	1.1558	21.45	21.27	21.45	21.27	22.01	66,186	21.374	-4.92%
2017-06-20	0	1.220	1.190	1.220	1.220	1.220	34,000	41,480	1.2200	22.56	22.01	22.56	22.56	22.56	1,838	22.562	0.00%
2017-06-19	0	1.220	1.180	1.220	1.170	1.250	970,000	1,155,620	1.1914	22.56	21.82	22.56	21.64	23.12	52,451	22.032	-1.61%
2017-06-16	0	1.240	1.200	1.240	1.210	1.240	28,000	34,000	1.2143	22.93	22.19	22.93	22.38	22.93	1,514	22.456	-2.36%
2017-06-15	0	1.270	1.240	1.270	1.230	1.270	100,000	123,120	1.2312	23.49	22.93	23.49	22.75	23.49	5,407	22.769	0.00%
2017-06-14	0	1.270	1.240	1.270	1.240	1.300	314,000	389,510	1.2405	23.49	22.93	23.49	22.93	24.04	16,979	22.941	1.60%
2017-06-13	0	1.250	1.250	1.270	1.250	1.280	110,000	137,960	1.2542	23.12	23.12	23.49	23.12	23.67	5,948	23.194	-2.34%
2017-06-12	0	1.280	1.230	1.280	1.260	1.280	1,020,000	1,285,240	1.2600	23.67	22.75	23.67	23.30	23.67	55,155	23.302	0.00%
2017-06-09	0	1.280	1.270	1.280	1.260	1.350	384,000	498,920	1.2993	23.67	23.49	23.67	23.30	24.97	20,764	24.028	-1.54%
2017-06-08	0	1.300	1.270	1.300	1.260	1.300	155,000	196,000	1.2645	24.04	23.49	24.04	23.30	24.04	8,381	23.385	0.00%
2017-06-07	0	1.300	1.270	1.300	1.260	1.300	203,000	262,140	1.2913	24.04	23.49	24.04	23.30	24.04	10,977	23.881	0.00%
2017-06-06	0	1.300	1.270	1.300	1.300	1.360	438,000	571,520	1.3048	24.04	23.49	24.04	24.04	25.15	23,684	24.131	0.00%
2017-06-05	0	1.300	1.290	1.300	1.250	1.400	721,000	920,580	1.2768	24.04	23.86	24.04	23.12	25.89	38,987	23.613	1.56%
2017-06-02	0	1.280	1.270	1.350	1.250	1.350	1,580,000	1,997,380	1.2642	23.67	23.49	24.97	23.12	24.97	85,436	23.379	-1.54%
2017-06-01	0	1.300	1.300	1.310	1.270	1.550	2,788,000	3,908,290	1.4018	24.04	24.04	24.23	23.49	28.66	150,756	25.925	-9.09%
2017-05-31	0	1.430	1.420	1.430	1.360	1.460	945,000	1,331,290	1.4088	26.45	26.26	26.45	25.15	27.00	51,099	26.053	0.00%
2017-05-29	0	1.430	1.400	1.430	1.250	1.460	1,254,000	1,726,000	1.3764	26.45	25.89	26.45	23.12	27.00	67,808	25.454	-2.05%
2017-05-26	0	1.460	1.430	1.460	1.390	1.520	2,341,000	3,442,470	1.4705	27.00	26.45	27.00	25.71	28.11	126,585	27.195	2.10%
2017-05-25	0	1.430	1.410	1.420	1.330	1.460	2,767,000	3,933,580	1.4216	26.45	26.08	26.26	24.60	27.00	149,620	26.290	7.52%
2017-05-24	0	1.330	1.330	1.340	1.220	1.380	2,804,980	3,707,793	1.3219	24.60	24.60	24.78	22.56	25.52	151,674	24.446	8.13%
2017-05-23	0	1.230	1.220	1.240	1.190	1.240	793,000	967,870	1.2205	22.75	22.56	22.93	22.01	22.93	42,880	22.572	3.36%
2017-05-22	0	1.190	1.190	1.200	1.190	1.220	1,554,000	1,867,580	1.2018	22.01	22.01	22.19	22.01	22.56	84,030	22.225	3.48%
2017-05-19	0	1.150	1.150	1.160	1.150	1.170	134,000	155,540	1.1607	21.27	21.27	21.45	21.27	21.64	7,246	21.466	-1.71%
2017-05-18	0	1.170	1.140	1.170	1.140	1.180	486,000	558,640	1.1495	21.64	21.08	21.64	21.08	21.82	26,280	21.258	1.74%
2017-05-17	0	1.150	1.130	1.150	1.120	1.150	460,000	523,540	1.1381	21.27	20.90	21.27	20.71	21.27	24,874	21.048	0.88%
2017-05-16	0	1.140	1.140	1.150	1.130	1.150	509,000	583,220	1.1458	21.08	21.08	21.27	20.90	21.27	27,523	21.190	-0.87%
2017-05-15	0	1.150	1.150	1.170	1.150	1.180	326,000	378,100	1.1598	21.27	21.27	21.64	21.27	21.82	17,628	21.449	2.68%
2017-05-12	0	1.120	1.110	1.130	1.100	1.200	352,000	396,560	1.1266	20.71	20.53	20.90	20.34	22.19	19,034	20.835	0.90%
2017-05-11	0	1.110	1.110	1.120	1.080	1.190	1,539,000	1,716,450	1.1153	20.53	20.53	20.71	19.97	22.01	83,219	20.626	-6.72%
2017-05-10	0	1.190	1.190	1.200	1.190	1.270	1,364,000	1,641,010	1.2031	22.01	22.01	22.19	22.01	23.49	73,756	22.249	-6.30%
2017-05-09	0	1.270	1.280	1.290	1.260	1.310	1,067,000	1,359,550	1.2742	23.49	23.67	23.86	23.30	24.23	57,696	23.564	0.00%
2017-05-08	0	1.270	1.260	1.270	1.220	1.280	1,768,000	2,238,700	1.2662	23.49	23.30	23.49	22.56	23.67	95,601	23.417	5.83%
2017-05-05	0	1.200	1.180	1.200	1.180	1.230	394,000	470,840	1.1950	22.19	21.82	22.19	21.82	22.75	21,305	22.100	0.00%
2017-05-04	0	1.200	1.180	1.200	1.150	1.200	474,000	555,820	1.1726	22.19	21.82	22.19	21.27	22.19	25,631	21.686	4.35%
2017-05-02	0	1.150	1.150	1.170	1.120	1.200	1,059,000	1,247,540	1.1780	21.27	21.27	21.64	20.71	22.19	57,263	21.786	2.68%
2017-04-28	0	1.120	1.100	1.130	1.100	1.300	7,744,000	9,380,740	1.2114	20.71	20.34	20.90	20.34	24.04	418,742	22.402	-2.61%
2017-04-27	0	1.150	1.150	1.160	1.010	1.180	3,757,000	4,198,970	1.1176	21.27	21.27	21.45	18.68	21.82	203,153	20.669	11.65%
2017-04-26	0	1.030	1.030	1.040	0.980	1.070	2,327,000	2,356,190	1.0125	19.05	19.05	19.23	18.12	19.79	125,828	18.725	0.98%
2017-04-25	0	1.020	1.020	1.030	0.980	1.030	684,000	685,870	1.0027	18.86	18.86	19.05	18.12	19.05	36,986	18.544	2.00%
2017-04-24	0	1.000	0.990	1.000	0.950	1.060	2,567,000	2,579,170	1.0047	18.49	18.31	18.49	17.57	19.60	138,806	18.581	-0.99%
2017-04-21	0	1.010	1.000	1.070	0.880	1.190	5,980,000	6,498,920	1.0868	18.68	18.49	19.79	16.27	22.01	323,357	20.098	14.77%
2017-04-20	0	0.880	0.880	0.900	0.880	0.900	644,000	568,480	0.8827	16.27	16.27	16.64	16.27	16.64	34,823	16.325	1.15%
2017-04-19	0	0.870	0.870	0.880	0.860	0.870	312,000	270,180	0.8660	16.09	16.09	16.27	15.90	16.09	16,871	16.015	0.00%
2017-04-18	0	0.870	0.870	0.880	0.860	0.880	502,000	437,740	0.8720	16.09	16.09	16.27	15.90	16.27	27,145	16.126	2.35%
2017-04-13	0	0.850	0.840	0.850	0.830	0.870	400,000	341,840	0.8546	15.72	15.53	15.72	15.35	16.09	21,629	15.805	-2.30%
2017-04-12	0	0.870	0.860	0.870	0.850	0.880	304,000	265,340	0.8728	16.09	15.90	16.09	15.72	16.27	16,438	16.142	1.16%
2017-04-11	0	0.860	0.860	0.870	0.840	0.850	142,000	120,580	0.8492	15.90	15.90	16.09	15.53	15.72	7,678	15.704	1.18%
2017-04-10	0	0.850	0.840	0.870	0.800	0.880	308,000	264,400	0.8584	15.72	15.53	16.09	14.79	16.27	16,655	15.876	2.41%
2017-04-07	0	0.830	0.830	0.850	0.830	0.830	30,000	24,900	0.8300	15.35	15.35	15.72	15.35	15.35	1,622	15.350	0.00%
2017-04-06	0	0.830	0.830	0.840	0.830	0.850	476,000	400,740	0.8419	15.35	15.35	15.53	15.35	15.72	25,739	15.569	-2.35%
2017-04-05	0	0.850	0.830	0.850	0.820	0.860	192,000	162,320	0.8454	15.72	15.35	15.72	15.16	15.90	10,382	15.635	0.00%
2017-04-03	0	0.850	0.850	0.860	0.830	0.870	140,000	118,920	0.8494	15.72	15.72	15.90	15.35	16.09	7,570	15.709	0.00%
2017-03-31	0	0.850	0.820	0.850	0.810	0.850	565,000	468,290	0.8288	15.72	15.16	15.72	14.98	15.72	30,551	15.328	-1.16%
2017-03-30	0	0.860	0.850	0.860	0.820	0.880	426,000	356,660	0.8372	15.90	15.72	15.90	15.16	16.27	23,035	15.483	4.88%
2017-03-29	0	0.820	0.820	0.830	0.800	0.880	1,014,000	834,280	0.8228	15.16	15.16	15.35	14.79	16.27	54,830	15.216	-3.53%
2017-03-28	0	0.850	0.820	0.890	0.850	0.900	1,084,000	946,600	0.8732	15.72	15.16	16.46	15.72	16.64	58,615	16.149	-5.56%
2017-03-27	0	0.900	0.900	0.910	0.890	0.940	248,000	225,420	0.9090	16.64	16.64	16.83	16.46	17.38	13,410	16.810	-1.10%
2017-03-24	0	0.910	0.890	0.910	0.900	0.920	282,000	257,180	0.9120	16.83	16.46	16.83	16.64	17.01	15,249	16.866	-1.09%
2017-03-23	0	0.920	0.920	0.940	0.920	0.960	440,000	411,160	0.9345	17.01	17.01	17.38	17.01	17.75	23,792	17.281	-2.13%
2017-03-22	0	0.940	0.910	0.940	0.910	0.990	118,000	112,040	0.9495	17.38	16.83	17.38	16.83	18.31	6,381	17.559	2.17%
2017-03-21	0	0.920	0.920	0.940	0.910	0.990	390,000	361,140	0.9260	17.01	17.01	17.38	16.83	18.31	21,089	17.125	-1.08%
2017-03-20	0	0.930	0.930	0.940	0.880	0.980	1,542,000	1,427,620	0.9258	17.20	17.20	17.38	16.27	18.12	83,381	17.122	10.71%
2017-03-17	0	0.840	0.830	0.870	0.830	0.880	1,154,000	979,980	0.8492	15.53	15.35	16.09	15.35	16.27	62,400	15.705	-1.18%
2017-03-16	0	0.850	0.840	0.850	0.780	0.900	1,780,000	1,484,660	0.8341	15.72	15.53	15.72	14.42	16.64	96,250	15.425	3.66%
2017-03-15	0	1.030	1.030	1.040	0.950	1.030	2,010,000	1,982,280	0.9862	15.16	15.16	15.31	13.99	15.16	136,521	14.520	6.19%
2017-03-14	0	0.970	0.970	0.980	0.950	0.980	940,000	897,400	0.9547	14.28	14.28	14.43	13.99	14.43	63,846	14.056	3.19%
2017-03-13	0	0.940	0.940	0.950	0.920	0.950	524,000	488,260	0.9318	13.84	13.84	13.99	13.55	13.99	35,591	13.719	1.08%
2017-03-10	0	0.930	0.930	0.950	0.910	0.930	402,000	370,520	0.9217	13.69	13.69	13.99	13.40	13.69	27,304	13.570	1.09%
2017-03-09	0	0.920	0.920	0.930	0.920	0.940	648,000	604,960	0.9336	13.55	13.55	13.69	13.55	13.84	44,013	13.745	-3.16%
2017-03-08	0	0.950	0.940	0.960	0.950	0.970	384,000	368,720	0.9602	13.99	13.84	14.13	13.99	14.28	26,082	14.137	0.00%
2017-03-07	0	0.950	0.940	0.970	0.950	0.980	1,364,000	1,325,020	0.9714	13.99	13.84	14.28	13.99	14.43	92,644	14.302	0.00%
2017-03-06	0	0.950	0.930	0.950	0.900	0.950	736,000	684,820	0.9305	13.99	13.69	13.99	13.25	13.99	49,990	13.699	5.56%
2017-03-03	0	0.900	0.900	0.940	0.900	0.940	538,000	492,700	0.9158	13.25	13.25	13.84	13.25	13.84	36,542	13.483	2.27%
2017-03-02	0	0.880	0.880	0.900	0.880	0.900	452,000	404,460	0.8948	12.96	12.96	13.25	12.96	13.25	30,700	13.174	-1.12%
2017-03-01	0	0.890	0.890	0.900	0.880	0.910	654,000	578,900	0.8852	13.10	13.10	13.25	12.96	13.40	44,420	13.032	2.30%
2017-02-28	0	0.870	0.860	0.870	0.870	0.870	2,000	1,740	0.8700	12.81	12.66	12.81	12.81	12.81	136	12.809	0.00%
2017-02-27	0	0.870	0.850	0.870	0.840	0.890	956,000	833,280	0.8716	12.81	12.51	12.81	12.37	13.10	64,933	12.833	3.57%
2017-02-24	0	0.840	0.840	0.860	0.820	0.830	136,000	112,420	0.8266	12.37	12.37	12.66	12.07	12.22	9,237	12.170	2.44%
2017-02-23	0	0.820	0.820	0.830	0.820	0.860	1,294,000	1,092,920	0.8446	12.07	12.07	12.22	12.07	12.66	87,890	12.435	-4.65%
2017-02-22	0	0.860	0.860	0.870	0.850	0.890	1,402,000	1,215,560	0.8670	12.66	12.66	12.81	12.51	13.10	95,225	12.765	-4.44%
2017-02-21	0	0.900	0.890	0.900	0.850	0.920	3,210,000	2,874,400	0.8955	13.25	13.10	13.25	12.51	13.55	218,027	13.184	-8.16%
2017-02-20	0	0.980	0.950	0.980	0.930	0.990	768,000	740,480	0.9642	14.43	13.99	14.43	13.69	14.58	52,163	14.195	1.03%
2017-02-17	0	0.970	0.960	0.970	0.970	0.990	296,000	290,680	0.9820	14.28	14.13	14.28	14.28	14.58	20,105	14.458	-1.02%
2017-02-16	0	0.980	0.980	0.990	0.950	1.000	204,000	200,560	0.9831	14.43	14.43	14.58	13.99	14.72	13,856	14.475	4.26%
2017-02-15	0	0.940	0.940	0.960	0.940	0.980	282,000	273,080	0.9684	13.84	13.84	14.13	13.84	14.43	19,154	14.257	-3.09%
2017-02-14	0	0.970	0.970	0.980	0.960	0.990	710,000	688,600	0.9699	14.28	14.28	14.43	14.13	14.58	48,224	14.279	1.04%
2017-02-13	0	0.960	0.960	0.970	0.950	0.980	826,000	796,940	0.9648	14.13	14.13	14.28	13.99	14.43	56,103	14.205	2.13%
2017-02-10	0	0.940	0.930	0.940	0.940	0.950	1,120,000	1,053,540	0.9407	13.84	13.69	13.84	13.84	13.99	76,072	13.849	2.17%
2017-02-09	0	0.920	0.920	0.930	0.910	0.920	528,000	483,020	0.9148	13.55	13.55	13.69	13.40	13.55	35,862	13.469	1.10%
2017-02-08	0	0.910	0.900	0.910	0.900	0.920	772,000	697,000	0.9028	13.40	13.25	13.40	13.25	13.55	52,435	13.293	1.11%
2017-02-07	0	0.900	0.860	0.900	0.860	0.900	406,000	358,180	0.8822	13.25	12.66	13.25	12.66	13.25	27,576	12.989	0.00%
2017-02-06	0	0.900	0.880	0.900	0.880	0.900	298,000	264,720	0.8883	13.25	12.96	13.25	12.96	13.25	20,241	13.079	2.27%
2017-02-03	0	0.880	0.880	0.890	0.870	0.890	76,000	67,140	0.8834	12.96	12.96	13.10	12.81	13.10	5,162	13.007	-1.12%
2017-02-02	0	0.890	0.870	0.900	-	-	0	0	-	13.10	12.81	13.25	-	-	0	-	0.00%
2017-02-01	0	0.890	0.860	0.890	0.880	0.900	54,000	47,600	0.8815	13.10	12.66	13.10	12.96	13.25	3,668	12.978	-1.11%
2017-01-27	0	0.900	0.860	0.900	-	-	0	0	-	13.25	12.66	13.25	-	-	0	-	0.00%
2017-01-26	0	0.900	0.860	0.900	0.880	0.920	198,000	177,120	0.8945	13.25	12.66	13.25	12.96	13.55	13,448	13.170	2.27%
2017-01-25	0	0.880	0.860	0.880	0.880	0.880	32,000	28,160	0.8800	12.96	12.66	12.96	12.96	12.96	2,173	12.956	0.00%
2017-01-24	0	0.880	0.840	0.880	0.840	0.880	48,000	41,020	0.8546	12.96	12.37	12.96	12.37	12.96	3,260	12.582	2.33%
2017-01-23	0	0.860	0.830	0.860	0.820	0.870	54,000	45,680	0.8459	12.66	12.22	12.66	12.07	12.81	3,668	12.455	-2.27%
2017-01-20	0	0.880	0.820	0.880	0.820	0.880	70,000	58,920	0.8417	12.96	12.07	12.96	12.07	12.96	4,754	12.393	3.53%
2017-01-19	0	0.850	0.830	0.860	0.810	0.860	324,000	267,280	0.8249	12.51	12.22	12.66	11.93	12.66	22,006	12.146	-1.16%
2017-01-18	0	0.860	0.850	0.860	0.800	0.870	452,000	370,720	0.8202	12.66	12.51	12.66	11.78	12.81	30,700	12.075	0.00%
2017-01-17	0	0.860	0.810	0.860	0.810	0.870	224,000	186,840	0.8341	12.66	11.93	12.66	11.93	12.81	15,214	12.281	-1.15%
2017-01-16	0	0.870	0.820	0.870	0.850	0.870	120,000	102,400	0.8533	12.81	12.07	12.81	12.51	12.81	8,151	12.564	0.00%
2017-01-13	0	0.870	0.870	0.890	0.870	0.900	466,000	408,460	0.8765	12.81	12.81	13.10	12.81	13.25	31,651	12.905	0.00%
2017-01-12	0	0.870	0.870	0.880	0.870	0.880	174,000	152,640	0.8772	12.81	12.81	12.96	12.81	12.96	11,818	12.916	1.16%
2017-01-11	0	0.860	0.860	0.880	0.850	0.860	8,000	6,840	0.8550	12.66	12.66	12.96	12.51	12.66	543	12.588	0.00%
2017-01-10	0	0.860	0.860	0.880	0.860	0.860	4,000	3,440	0.8600	12.66	12.66	12.96	12.66	12.66	272	12.662	0.00%
2017-01-09	0	0.860	0.860	0.880	0.850	0.850	2,000	1,700	0.8500	12.66	12.66	12.96	12.51	12.51	136	12.515	1.18%
2017-01-06	0	0.850	0.850	0.880	0.850	0.850	18,000	15,300	0.8500	12.51	12.51	12.96	12.51	12.51	1,223	12.515	-1.16%
2017-01-05	0	0.860	0.830	0.860	0.860	0.860	128,000	110,080	0.8600	12.66	12.22	12.66	12.66	12.66	8,694	12.662	0.00%
2017-01-04	0	0.860	0.860	0.880	0.840	0.880	222,000	189,880	0.8553	12.66	12.66	12.96	12.37	12.96	15,078	12.593	2.38%
2017-01-03	0	0.840	0.840	0.870	0.810	0.840	94,000	78,720	0.8374	12.37	12.37	12.81	11.93	12.37	6,385	12.330	-3.45%
2016-12-30	0	0.870	0.870	0.880	0.870	0.880	100,000	87,200	0.8720	12.81	12.81	12.96	12.81	12.96	6,792	12.838	0.00%
2016-12-29	0	0.870	0.860	0.880	0.860	1.000	2,358,000	2,124,380	0.9009	12.81	12.66	12.96	12.66	14.72	160,158	13.264	-8.42%
2016-12-28	0	0.950	0.900	0.950	0.850	0.960	1,480,000	1,303,780	0.8809	13.99	13.25	13.99	12.51	14.13	100,523	12.970	11.76%
2016-12-23	0	0.850	0.840	0.870	0.840	0.870	266,000	228,940	0.8607	12.51	12.37	12.81	12.37	12.81	18,067	12.672	0.00%
2016-12-22	0	0.850	0.840	0.850	0.840	0.870	738,000	629,420	0.8529	12.51	12.37	12.51	12.37	12.81	50,126	12.557	0.00%
2016-12-21	0	0.850	0.820	0.850	0.820	0.860	370,000	310,860	0.8402	12.51	12.07	12.51	12.07	12.66	25,131	12.370	1.19%
2016-12-20	0	0.840	0.800	0.840	0.800	0.840	50,000	41,500	0.8300	12.37	11.78	12.37	11.78	12.37	3,396	12.220	0.00%
2016-12-19	0	0.840	0.810	0.840	0.780	0.840	78,000	64,680	0.8292	12.37	11.93	12.37	11.48	12.37	5,298	12.209	1.20%
2016-12-16	0	0.830	0.810	0.830	0.810	0.840	94,000	77,920	0.8289	12.22	11.93	12.22	11.93	12.37	6,385	12.204	1.22%
2016-12-15	0	0.820	0.810	0.840	0.810	0.830	74,000	61,200	0.8270	12.07	11.93	12.37	11.93	12.22	5,026	12.176	1.23%
2016-12-14	0	0.810	0.810	0.830	0.810	0.830	498,000	410,840	0.8250	11.93	11.93	12.22	11.93	12.22	33,825	12.146	-1.22%
2016-12-13	0	0.820	0.810	0.820	0.800	0.850	114,000	95,380	0.8367	12.07	11.93	12.07	11.78	12.51	7,743	12.318	0.00%
2016-12-12	0	0.820	0.820	0.840	0.820	0.840	70,000	58,520	0.8360	12.07	12.07	12.37	12.07	12.37	4,754	12.308	-2.38%
2016-12-09	0	0.840	0.830	0.850	0.830	0.840	40,000	33,380	0.8345	12.37	12.22	12.51	12.22	12.37	2,717	12.286	1.20%
2016-12-08	0	0.830	0.820	0.830	0.830	0.850	304,000	256,240	0.8429	12.22	12.07	12.22	12.22	12.51	20,648	12.410	1.22%
2016-12-07	0	0.820	0.820	0.840	0.800	0.840	146,000	120,960	0.8285	12.07	12.07	12.37	11.78	12.37	9,916	12.198	-2.38%
2016-12-06	0	0.840	0.800	0.840	0.800	0.840	314,000	259,840	0.8275	12.37	11.78	12.37	11.78	12.37	21,327	12.183	3.70%
2016-12-05	0	0.810	0.810	0.840	-	-	0	0	-	11.93	11.93	12.37	-	-	0	-	0.00%
2016-12-02	0	0.810	0.810	0.840	0.810	0.810	2,000	1,620	0.8100	11.93	11.93	12.37	11.93	11.93	136	11.926	0.00%
2016-12-01	0	0.810	0.810	0.840	0.810	0.810	20,000	16,200	0.8100	11.93	11.93	12.37	11.93	11.93	1,358	11.926	-3.57%
2016-11-30	0	0.840	0.810	0.850	0.810	0.840	24,000	19,560	0.8150	12.37	11.93	12.51	11.93	12.37	1,630	11.999	-1.18%
2016-11-29	0	0.850	0.830	0.850	0.850	0.870	100,000	86,480	0.8648	12.51	12.22	12.51	12.51	12.81	6,792	12.732	1.19%
2016-11-28	0	0.840	0.820	0.840	-	-	0	0	-	12.37	12.07	12.37	-	-	0	-	0.00%
2016-11-25	0	0.840	0.840	0.850	0.840	0.870	108,000	92,900	0.8602	12.37	12.37	12.51	12.37	12.81	7,335	12.664	1.20%
2016-11-24	0	0.830	0.810	0.830	-	-	0	0	-	12.22	11.93	12.22	-	-	0	-	-1.19%
2016-11-23	0	0.840	0.810	0.840	-	-	0	0	-	12.37	11.93	12.37	-	-	0	-	0.00%
2016-11-22	0	0.840	0.810	0.840	0.820	0.840	282,000	234,100	0.8301	12.37	11.93	12.37	12.07	12.37	19,154	12.222	5.00%
2016-11-21	0	0.800	0.800	0.810	0.800	0.810	76,000	60,940	0.8018	11.78	11.78	11.93	11.78	11.93	5,162	11.805	-3.61%
2016-11-18	0	0.830	0.810	0.840	-	-	0	0	-	12.22	11.93	12.37	-	-	0	-	0.00%
2016-11-17	0	0.830	0.810	0.840	-	-	0	0	-	12.22	11.93	12.37	-	-	0	-	0.00%
2016-11-16	0	0.830	0.830	0.850	0.810	0.850	34,000	28,500	0.8382	12.22	12.22	12.51	11.93	12.51	2,309	12.341	0.00%
2016-11-15	0	0.830	0.810	0.850	-	-	0	0	-	12.22	11.93	12.51	-	-	0	-	0.00%
2016-11-14	0	0.830	0.820	0.840	0.790	0.830	734,000	582,460	0.7935	12.22	12.07	12.37	11.63	12.22	49,854	11.683	-1.19%
2016-11-11	0	0.840	0.830	0.840	0.840	0.840	94,000	78,960	0.8400	12.37	12.22	12.37	12.37	12.37	6,385	12.367	0.00%
2016-11-10	0	0.840	0.840	0.850	0.830	0.850	164,000	137,620	0.8391	12.37	12.37	12.51	12.22	12.51	11,139	12.355	2.44%
2016-11-09	0	0.820	0.810	0.830	0.800	0.820	74,000	59,820	0.8084	12.07	11.93	12.22	11.78	12.07	5,026	11.902	-2.38%
2016-11-08	0	0.840	0.810	0.840	0.840	0.850	94,000	79,200	0.8426	12.37	11.93	12.37	12.37	12.51	6,385	12.405	2.44%
2016-11-07	0	0.820	0.800	0.820	0.820	0.820	16,000	13,120	0.8200	12.07	11.78	12.07	12.07	12.07	1,087	12.073	-1.20%
2016-11-04	0	0.830	0.800	0.830	-	-	0	0	-	12.22	11.78	12.22	-	-	0	-	0.00%
2016-11-03	0	0.830	0.810	0.830	0.790	0.830	2,324,000	1,879,160	0.8086	12.22	11.93	12.22	11.63	12.22	157,849	11.905	3.75%
2016-11-02	0	0.800	0.790	0.800	0.790	0.800	86,000	68,340	0.7947	11.78	11.63	11.78	11.63	11.78	5,841	11.700	-1.23%
2016-11-01	0	0.810	0.810	0.820	0.790	0.820	62,000	49,840	0.8039	11.93	11.93	12.07	11.63	12.07	4,211	11.835	-1.22%
2016-10-31	0	0.820	0.800	0.820	0.800	0.830	336,000	274,740	0.8177	12.07	11.78	12.07	11.78	12.22	22,822	12.039	3.80%
2016-10-28	0	0.790	0.790	0.800	0.790	0.800	196,000	154,920	0.7904	11.63	11.63	11.78	11.63	11.78	13,313	11.637	-2.47%
2016-10-27	0	0.810	0.800	0.810	0.790	0.810	100,000	80,700	0.8070	11.93	11.78	11.93	11.63	11.93	6,792	11.881	1.25%
2016-10-26	0	0.800	0.800	0.810	0.790	0.800	88,000	69,980	0.7952	11.78	11.78	11.93	11.63	11.78	5,977	11.708	-3.61%
2016-10-25	0	0.830	0.800	0.830	0.790	0.830	444,000	353,220	0.7955	12.22	11.78	12.22	11.63	12.22	30,157	11.713	2.47%
2016-10-24	0	0.810	0.800	0.830	-	-	0	0	-	11.93	11.78	12.22	-	-	0	-	0.00%
2016-10-20	0	0.810	0.810	0.820	0.800	0.810	80,000	64,300	0.8038	11.93	11.93	12.07	11.78	11.93	5,434	11.834	-2.41%
2016-10-19	0	0.830	0.810	0.840	0.810	0.830	74,000	60,420	0.8165	12.22	11.93	12.37	11.93	12.22	5,026	12.021	2.47%
2016-10-18	0	0.810	0.810	0.830	0.800	0.810	208,000	167,700	0.8063	11.93	11.93	12.22	11.78	11.93	14,128	11.870	1.25%
2016-10-17	0	0.800	0.800	0.810	0.800	0.810	224,000	180,000	0.8036	11.78	11.78	11.93	11.78	11.93	15,214	11.831	-1.23%
2016-10-14	0	0.810	0.810	0.840	0.810	0.830	98,000	79,500	0.8112	11.93	11.93	12.37	11.93	12.22	6,656	11.944	-1.22%
2016-10-13	0	0.820	0.820	0.840	-	-	0	0	-	12.07	12.07	12.37	-	-	0	-	1.23%
2016-10-12	0	0.810	0.810	0.840	0.800	0.810	234,000	189,060	0.8079	11.93	11.93	12.37	11.78	11.93	15,894	11.895	-2.41%
2016-10-11	0	0.830	0.830	0.850	0.830	0.850	268,000	224,500	0.8377	12.22	12.22	12.51	12.22	12.51	18,203	12.333	0.00%
2016-10-07	0	0.830	0.820	0.840	0.810	0.840	254,000	210,200	0.8276	12.22	12.07	12.37	11.93	12.37	17,252	12.184	-1.19%
2016-10-06	0	0.840	0.830	0.850	0.820	0.840	312,000	259,720	0.8324	12.37	12.22	12.51	12.07	12.37	21,191	12.256	3.70%
2016-10-05	0	0.810	0.810	0.830	0.800	0.820	164,000	132,840	0.8100	11.93	11.93	12.22	11.78	12.07	11,139	11.926	-1.22%
2016-10-04	0	0.820	0.820	0.840	0.780	0.820	948,000	760,900	0.8026	12.07	12.07	12.37	11.48	12.07	64,389	11.817	0.00%
2016-10-03	0	0.820	0.820	0.830	0.820	0.840	138,000	113,500	0.8225	12.07	12.07	12.22	12.07	12.37	9,373	12.109	-4.65%
2016-09-30	0	0.860	0.840	0.870	0.860	0.860	10,000	8,600	0.8600	12.66	12.37	12.81	12.66	12.66	679	12.662	2.38%
2016-09-29	0	0.840	0.830	0.880	0.830	0.850	146,000	122,440	0.8386	12.37	12.22	12.96	12.22	12.51	9,916	12.347	0.00%
2016-09-28	0	0.840	0.840	0.860	0.840	0.850	116,000	98,400	0.8483	12.37	12.37	12.66	12.37	12.51	7,879	12.489	-1.18%
2016-09-27	0	0.850	0.850	0.860	0.850	0.870	206,000	178,080	0.8645	12.51	12.51	12.66	12.51	12.81	13,992	12.727	0.00%
2016-09-26	0	0.850	0.840	0.850	0.830	0.870	292,000	247,920	0.8490	12.51	12.37	12.51	12.22	12.81	19,833	12.500	-2.30%
2016-09-23	0	0.870	0.850	0.870	0.860	0.870	60,000	51,700	0.8617	12.81	12.51	12.81	12.66	12.81	4,075	12.686	2.35%
2016-09-22	0	0.850	0.850	0.860	0.820	0.850	232,000	194,680	0.8391	12.51	12.51	12.66	12.07	12.51	15,758	12.355	-3.41%
2016-09-21	0	0.880	0.860	0.880	0.880	0.900	142,000	125,960	0.8870	12.96	12.66	12.96	12.96	13.25	9,645	13.060	0.00%
2016-09-20	0	0.880	0.880	0.890	0.850	0.880	106,000	91,780	0.8658	12.96	12.96	13.10	12.51	12.96	7,200	12.748	0.00%
2016-09-19	0	0.880	0.860	0.880	0.830	0.880	184,000	158,700	0.8625	12.96	12.66	12.96	12.22	12.96	12,497	12.699	3.53%
2016-09-15	0	0.850	0.830	0.860	0.810	0.860	62,000	51,720	0.8342	12.51	12.22	12.66	11.93	12.66	4,211	12.282	1.19%
2016-09-14	0	0.840	0.820	0.840	0.810	0.860	452,000	372,840	0.8249	12.37	12.07	12.37	11.93	12.66	30,700	12.144	0.00%
2016-09-13	0	0.840	0.820	0.840	0.820	0.860	424,000	354,420	0.8359	12.37	12.07	12.37	12.07	12.66	28,799	12.307	-3.45%
2016-09-12	0	0.870	0.870	0.890	0.850	0.850	46,000	39,100	0.8500	12.81	12.81	13.10	12.51	12.51	3,124	12.515	-2.25%
2016-09-09	0	0.890	0.880	0.890	0.840	0.890	564,000	492,940	0.8740	13.10	12.96	13.10	12.37	13.10	38,308	12.868	4.71%
2016-09-08	0	0.850	0.830	0.850	0.800	0.900	2,710,000	2,238,760	0.8261	12.51	12.22	12.51	11.78	13.25	184,066	12.163	-4.49%
2016-09-07	0	0.890	0.880	0.900	0.880	1.040	3,540,000	3,287,120	0.9286	13.10	12.96	13.25	12.96	15.31	240,441	13.671	-9.18%
2016-09-06	0	0.980	0.950	0.980	0.950	1.000	186,000	179,940	0.9674	14.43	13.99	14.43	13.99	14.72	12,633	14.243	1.03%
2016-09-05	0	0.970	0.950	0.970	0.950	1.100	3,150,000	3,277,420	1.0405	14.28	13.99	14.28	13.99	16.20	213,952	15.319	-8.49%
2016-09-02	0	1.060	1.040	1.060	1.000	1.080	2,198,000	2,294,260	1.0438	15.61	15.31	15.61	14.72	15.90	149,291	15.368	6.00%
2016-09-01	0	1.000	1.000	1.010	0.890	1.020	3,448,000	3,299,100	0.9568	14.72	14.72	14.87	13.10	15.02	234,192	14.087	8.70%
2016-08-31	0	0.920	0.890	0.920	0.870	0.930	2,670,000	2,379,400	0.8912	13.55	13.10	13.55	12.81	13.69	181,349	13.121	3.37%
2016-08-30	0	0.890	0.860	0.890	0.800	0.890	2,766,000	2,302,840	0.8326	13.10	12.66	13.10	11.78	13.10	187,870	12.258	7.23%
2016-08-29	0	0.830	0.820	0.830	0.830	0.850	332,000	279,820	0.8428	12.22	12.07	12.22	12.22	12.51	22,550	12.409	-1.19%
2016-08-26	0	0.840	0.830	0.840	0.830	0.890	3,152,000	2,740,180	0.8693	12.37	12.22	12.37	12.22	13.10	214,087	12.799	-4.55%
2016-08-25	0	0.880	0.870	0.880	0.860	0.900	3,708,000	3,208,580	0.8653	12.96	12.81	12.96	12.66	13.25	251,852	12.740	-1.12%
2016-08-24	0	0.890	0.860	0.890	0.890	0.900	106,000	94,360	0.8902	13.10	12.66	13.10	13.10	13.25	7,200	13.106	0.00%
2016-08-23	0	0.890	0.850	0.890	0.820	0.900	286,000	252,000	0.8811	13.10	12.51	13.10	12.07	13.25	19,425	12.973	1.14%
2016-08-22	0	0.880	0.860	0.890	0.860	0.900	286,000	252,420	0.8826	12.96	12.66	13.10	12.66	13.25	19,425	12.994	0.00%
2016-08-19	0	0.880	0.850	0.880	0.880	0.880	2,000	1,760	0.8800	12.96	12.51	12.96	12.96	12.96	136	12.956	1.15%
2016-08-18	0	0.870	0.850	0.870	0.850	0.880	280,000	242,480	0.8660	12.81	12.51	12.81	12.51	12.96	19,018	12.750	0.00%
2016-08-17	0	0.870	0.840	0.870	0.850	0.880	36,000	31,120	0.8644	12.81	12.37	12.81	12.51	12.96	2,445	12.727	2.35%
2016-08-16	0	0.850	0.830	0.850	0.830	0.850	570,000	477,960	0.8385	12.51	12.22	12.51	12.22	12.51	38,715	12.346	-2.30%
2016-08-15	0	0.870	0.850	0.870	0.840	0.880	228,000	195,360	0.8568	12.81	12.51	12.81	12.37	12.96	15,486	12.615	1.16%
2016-08-12	0	0.860	0.840	0.860	0.830	0.880	1,498,000	1,268,200	0.8466	12.66	12.37	12.66	12.22	12.96	101,746	12.464	-2.27%
2016-08-11	0	0.880	0.850	0.880	0.810	0.880	500,000	420,080	0.8402	12.96	12.51	12.96	11.93	12.96	33,961	12.370	8.64%
2016-08-10	0	0.810	0.800	0.820	0.800	0.820	40,000	32,280	0.8070	11.93	11.78	12.07	11.78	12.07	2,717	11.881	-1.22%
2016-08-09	0	0.820	0.800	0.820	0.800	0.820	28,000	22,660	0.8093	12.07	11.78	12.07	11.78	12.07	1,902	11.915	0.00%
2016-08-08	0	0.820	0.800	0.820	0.800	0.820	32,000	26,060	0.8144	12.07	11.78	12.07	11.78	12.07	2,173	11.990	1.23%
2016-08-05	0	0.810	0.810	0.820	0.800	0.830	490,000	395,860	0.8079	11.93	11.93	12.07	11.78	12.22	33,281	11.894	-1.22%
2016-08-04	0	0.820	0.810	0.820	0.820	0.830	54,000	44,800	0.8296	12.07	11.93	12.07	12.07	12.22	3,668	12.215	0.00%
2016-08-03	0	0.820	0.810	0.830	0.810	0.820	12,000	9,740	0.8117	12.07	11.93	12.22	11.93	12.07	815	11.950	-1.20%
2016-08-01	0	0.830	0.810	0.830	0.800	0.830	266,000	215,480	0.8101	12.22	11.93	12.22	11.78	12.22	18,067	11.927	0.00%
2016-07-29	0	0.830	0.810	0.830	0.800	0.830	416,000	338,920	0.8147	12.22	11.93	12.22	11.78	12.22	28,255	11.995	0.00%
2016-07-28	0	0.830	0.800	0.830	0.800	0.830	2,870,000	2,309,540	0.8047	12.22	11.78	12.22	11.78	12.22	194,934	11.848	0.00%
2016-07-27	0	0.830	0.810	0.830	-	-	0	0	-	12.22	11.93	12.22	-	-	0	-	0.00%
2016-07-26	0	0.830	0.810	0.830	0.810	0.830	8,000	6,540	0.8175	12.22	11.93	12.22	11.93	12.22	543	12.036	0.00%
2016-07-25	0	0.830	0.810	0.830	0.820	0.830	202,000	165,700	0.8203	12.22	11.93	12.22	12.07	12.22	13,720	12.077	0.00%
2016-07-22	0	0.830	0.810	0.830	0.820	0.830	20,000	16,420	0.8210	12.22	11.93	12.22	12.07	12.22	1,358	12.088	0.00%
2016-07-21	0	0.830	0.810	0.830	0.800	0.830	3,778,000	3,043,020	0.8055	12.22	11.93	12.22	11.78	12.22	256,606	11.859	0.00%
2016-07-20	0	0.830	0.800	0.830	-	-	0	0	-	12.22	11.78	12.22	-	-	0	-	0.00%
2016-07-19	0	0.830	0.800	0.830	0.800	0.830	52,000	42,020	0.8081	12.22	11.78	12.22	11.78	12.22	3,532	11.897	1.22%
2016-07-18	0	0.820	0.800	0.820	0.820	0.820	36,000	29,520	0.8200	12.07	11.78	12.07	12.07	12.07	2,445	12.073	0.00%
2016-07-15	0	0.820	0.810	0.820	0.800	0.820	228,000	186,900	0.8197	12.07	11.93	12.07	11.78	12.07	15,486	12.069	0.00%
2016-07-14	0	0.820	0.800	0.820	0.820	0.820	32,000	26,240	0.8200	12.07	11.78	12.07	12.07	12.07	2,173	12.073	0.00%
2016-07-13	0	0.820	0.800	0.820	0.820	0.820	12,000	9,840	0.8200	12.07	11.78	12.07	12.07	12.07	815	12.073	0.00%
2016-07-12	0	0.820	0.800	0.820	0.740	0.830	1,766,000	1,416,260	0.8020	12.07	11.78	12.07	10.89	12.22	119,949	11.807	0.00%
2016-07-11	0	0.820	0.750	0.820	0.830	0.830	2,000	1,660	0.8300	12.07	11.04	12.07	12.22	12.22	136	12.220	2.50%
2016-07-08	0	0.800	0.800	0.820	0.800	0.800	2,000	1,600	0.8000	11.78	11.78	12.07	11.78	11.78	136	11.778	-2.44%
2016-07-07	0	0.820	0.800	0.820	0.810	0.820	132,000	107,240	0.8124	12.07	11.78	12.07	11.93	12.07	8,966	11.961	2.50%
2016-07-06	0	0.800	0.800	0.830	0.800	0.800	6,000	4,800	0.8000	11.78	11.78	12.22	11.78	11.78	408	11.778	-3.61%
2016-07-05	0	0.830	0.800	0.830	0.820	0.840	60,000	49,420	0.8237	12.22	11.78	12.22	12.07	12.37	4,075	12.127	0.00%
2016-07-04	0	0.830	0.800	0.830	0.800	0.830	98,000	79,200	0.8082	12.22	11.78	12.22	11.78	12.22	6,656	11.899	0.00%
2016-06-30	0	0.830	0.800	0.830	0.800	0.830	710,000	575,300	0.8103	12.22	11.78	12.22	11.78	12.22	48,224	11.930	0.00%
2016-06-29	0	0.830	0.810	0.830	0.800	0.840	292,000	236,860	0.8112	12.22	11.93	12.22	11.78	12.37	19,833	11.943	2.47%
2016-06-28	0	0.810	0.780	0.810	0.780	0.810	54,000	42,840	0.7933	11.93	11.48	11.93	11.48	11.93	3,668	11.680	-1.22%
2016-06-27	0	0.820	0.800	0.820	0.800	0.830	142,000	115,200	0.8113	12.07	11.78	12.07	11.78	12.22	9,645	11.944	1.23%
2016-06-24	0	0.810	0.790	0.810	0.780	0.810	182,000	145,980	0.8021	11.93	11.63	11.93	11.48	11.93	12,362	11.809	-3.57%
2016-06-23	0	0.840	0.810	0.840	0.810	0.840	174,000	142,840	0.8209	12.37	11.93	12.37	11.93	12.37	11,818	12.086	1.20%
2016-06-22	0	0.830	0.800	0.830	0.780	0.830	2,740,000	2,219,000	0.8099	12.22	11.78	12.22	11.48	12.22	186,104	11.923	0.00%
2016-06-21	0	0.830	0.790	0.830	0.810	0.830	180,000	146,160	0.8120	12.22	11.63	12.22	11.93	12.22	12,226	11.955	1.22%
2016-06-20	0	0.820	0.790	0.820	-	-	0	0	-	12.07	11.63	12.07	-	-	0	-	0.00%
2016-06-17	0	0.820	0.800	0.820	0.790	0.830	664,000	537,560	0.8096	12.07	11.78	12.07	11.63	12.22	45,100	11.919	0.00%
2016-06-16	0	0.820	0.780	0.820	0.790	0.830	74,000	59,700	0.8068	12.07	11.48	12.07	11.63	12.22	5,026	11.878	-1.20%
2016-06-15	0	0.830	0.790	0.830	0.820	0.830	24,000	19,820	0.8258	12.22	11.63	12.22	12.07	12.22	1,630	12.159	2.47%
2016-06-14	0	0.810	0.780	0.810	-	-	0	0	-	11.93	11.48	11.93	-	-	0	-	-2.41%
2016-06-13	0	0.830	0.780	0.830	0.650	0.830	134,300	107,652	0.8016	12.22	11.48	12.22	9.570	12.22	9,122	11.802	1.22%
2016-06-10	0	0.820	0.800	0.820	0.800	0.820	56,000	45,220	0.8075	12.07	11.78	12.07	11.78	12.07	3,804	11.889	0.00%
2016-06-08	0	0.820	0.790	0.820	0.790	0.820	676,000	538,040	0.7959	12.07	11.63	12.07	11.63	12.07	45,915	11.718	-1.20%
2016-06-07	0	0.830	0.800	0.830	0.810	0.850	526,000	431,580	0.8205	12.22	11.78	12.22	11.93	12.51	35,727	12.080	0.00%
2016-06-06	0	0.830	0.810	0.830	0.800	0.830	48,000	38,460	0.8013	12.22	11.93	12.22	11.78	12.22	3,260	11.797	3.75%
2016-06-03	0	0.800	0.800	0.820	0.800	0.820	164,000	131,680	0.8029	11.78	11.78	12.07	11.78	12.07	11,139	11.821	-2.44%
2016-06-02	0	0.820	0.800	0.810	0.790	0.820	160,000	128,620	0.8039	12.07	11.78	11.93	11.63	12.07	10,867	11.835	0.00%
2016-06-01	0	0.820	0.800	0.820	0.810	0.820	456,000	373,620	0.8193	12.07	11.78	12.07	11.93	12.07	30,972	12.063	-1.20%
2016-05-31	0	0.830	0.810	0.830	0.810	0.840	826,000	677,300	0.8200	12.22	11.93	12.22	11.93	12.37	56,103	12.072	-3.49%
2016-05-30	0	0.860	0.830	0.860	0.820	0.860	244,000	206,300	0.8455	12.66	12.22	12.66	12.07	12.66	16,573	12.448	1.18%
2016-05-27	0	0.850	0.830	0.850	0.840	0.850	58,000	49,260	0.8493	12.51	12.22	12.51	12.37	12.51	3,939	12.504	0.00%
2016-05-26	0	0.850	0.830	0.840	0.840	0.910	1,010,000	862,900	0.8544	12.51	12.22	12.37	12.37	13.40	68,600	12.579	-5.56%
2016-05-25	0	0.900	0.870	0.900	0.880	0.920	130,000	115,800	0.8908	13.25	12.81	13.25	12.96	13.55	8,830	13.115	0.00%
2016-05-24	0	0.900	0.870	0.900	0.860	0.900	874,000	771,840	0.8831	13.25	12.81	13.25	12.66	13.25	59,363	13.002	3.45%
2016-05-23	0	0.870	0.860	0.870	0.870	0.900	260,000	231,060	0.8887	12.81	12.66	12.81	12.81	13.25	17,659	13.084	-1.14%
2016-05-20	0	0.880	0.860	0.880	0.880	0.900	64,000	56,560	0.8838	12.96	12.66	12.96	12.96	13.25	4,347	13.011	-2.22%
2016-05-19	0	0.900	0.860	0.900	0.850	0.900	666,000	587,680	0.8824	13.25	12.66	13.25	12.51	13.25	45,235	12.992	1.12%
2016-05-18	0	0.890	0.840	0.890	0.810	0.900	1,016,000	867,780	0.8541	13.10	12.37	13.10	11.93	13.25	69,008	12.575	5.95%
2016-05-17	0	0.840	0.820	0.830	0.820	0.910	2,640,000	2,261,480	0.8566	12.37	12.07	12.22	12.07	13.40	179,312	12.612	-5.62%
2016-05-16	0	0.890	0.870	0.890	0.850	0.900	3,552,000	3,086,120	0.8688	13.10	12.81	13.10	12.51	13.25	241,256	12.792	1.14%
2016-05-13	0	0.880	0.840	0.880	0.840	0.880	426,000	367,360	0.8623	12.96	12.37	12.96	12.37	12.96	28,934	12.696	1.15%
2016-05-12	0	0.870	0.840	0.870	0.840	0.880	418,000	358,040	0.8566	12.81	12.37	12.81	12.37	12.96	28,391	12.611	1.16%
2016-05-11	0	0.860	0.820	0.860	0.830	0.860	248,000	209,640	0.8453	12.66	12.07	12.66	12.22	12.66	16,844	12.446	1.18%
2016-05-10	0	0.850	0.810	0.850	0.800	0.850	398,000	331,080	0.8319	12.51	11.93	12.51	11.78	12.51	27,033	12.247	2.41%
2016-05-09	0	0.830	0.800	0.840	0.800	0.840	614,000	507,660	0.8268	12.22	11.78	12.37	11.78	12.37	41,704	12.173	-1.19%
2016-05-06	0	0.840	0.810	0.840	0.800	0.840	422,000	348,040	0.8247	12.37	11.93	12.37	11.78	12.37	28,663	12.143	0.00%
2016-05-05	0	0.840	0.810	0.840	0.810	0.840	178,000	147,400	0.8281	12.37	11.93	12.37	11.93	12.37	12,090	12.192	-1.18%
2016-05-04	0	0.850	0.820	0.850	0.820	0.850	394,000	329,200	0.8355	12.51	12.07	12.51	12.07	12.51	26,761	12.302	1.19%
2016-05-03	0	0.840	0.790	0.850	0.800	0.840	308,000	253,900	0.8244	12.37	11.63	12.51	11.78	12.37	20,920	12.137	-1.18%
2016-04-29	0	0.850	0.820	0.850	0.820	0.850	726,000	596,280	0.8213	12.51	12.07	12.51	12.07	12.51	49,311	12.092	0.00%
2016-04-28	0	0.850	0.830	0.850	0.850	0.880	660,000	568,200	0.8609	12.51	12.22	12.51	12.51	12.96	44,828	12.675	-3.41%
2016-04-27	0	0.880	0.850	0.880	0.800	0.890	2,632,000	2,228,740	0.8468	12.96	12.51	12.96	11.78	13.10	178,768	12.467	8.64%
2016-04-26	0	0.810	0.790	0.820	0.750	0.820	478,000	379,020	0.7929	11.93	11.63	12.07	11.04	12.07	32,466	11.674	3.85%
2016-04-25	0	0.780	0.770	0.790	0.760	0.780	142,000	109,520	0.7713	11.48	11.34	11.63	11.19	11.48	9,645	11.355	0.00%
2016-04-22	0	0.780	0.770	0.790	0.760	0.800	2,026,000	1,582,900	0.7813	11.48	11.34	11.63	11.19	11.78	137,608	11.503	-4.88%
2016-04-21	0	0.820	0.800	0.820	0.800	0.820	900,000	729,160	0.8102	12.07	11.78	12.07	11.78	12.07	61,129	11.928	1.23%
2016-04-20	0	0.810	0.790	0.820	0.790	0.830	752,000	604,680	0.8041	11.93	11.63	12.07	11.63	12.22	51,077	11.839	-1.22%
2016-04-19	0	0.820	0.800	0.820	0.800	0.840	566,000	462,760	0.8176	12.07	11.78	12.07	11.78	12.37	38,443	12.037	1.23%
2016-04-18	0	0.810	0.800	0.830	0.810	0.830	358,000	292,860	0.8180	11.93	11.78	12.22	11.93	12.22	24,316	12.044	-3.57%
2016-04-15	0	0.840	0.820	0.840	0.800	0.840	63,900	51,635	0.8081	12.37	12.07	12.37	11.78	12.37	4,340	11.897	-1.18%
2016-04-14	0	0.850	0.840	0.850	0.820	0.850	626,000	520,360	0.8312	12.51	12.37	12.51	12.07	12.51	42,519	12.238	0.00%
2016-04-13	0	0.850	0.840	0.850	0.830	0.850	498,000	417,560	0.8385	12.51	12.37	12.51	12.22	12.51	33,825	12.345	2.41%
2016-04-12	0	0.830	0.830	0.840	0.770	0.840	1,588,000	1,259,600	0.7932	12.22	12.22	12.37	11.34	12.37	107,859	11.678	5.06%
2016-04-11	0	0.790	0.780	0.790	0.770	0.820	3,376,000	2,653,140	0.7859	11.63	11.48	11.63	11.34	12.07	229,302	11.571	-3.66%
2016-04-08	0	0.820	0.800	0.820	0.790	0.870	6,368,000	5,205,240	0.8174	12.07	11.78	12.07	11.63	12.81	432,522	12.035	-5.75%
2016-04-07	0	0.870	0.850	0.870	0.840	0.900	3,706,000	3,171,220	0.8557	12.81	12.51	12.81	12.37	13.25	251,716	12.598	2.35%
2016-04-06	0	0.850	0.840	0.860	0.850	0.910	4,382,000	3,812,380	0.8700	12.51	12.37	12.66	12.51	13.40	297,630	12.809	-7.61%
2016-04-05	0	0.920	0.900	0.920	0.890	0.970	4,480,000	4,147,340	0.9257	13.55	13.25	13.55	13.10	14.28	304,287	13.630	-2.13%
2016-04-01	0	0.940	0.910	0.940	0.910	1.000	9,778,000	9,302,280	0.9513	13.84	13.40	13.84	13.40	14.72	664,133	14.007	-4.08%
2016-03-31	0	0.980	0.960	0.980	0.950	1.080	2,650,000	2,601,900	0.9818	14.43	14.13	14.43	13.99	15.90	179,991	14.456	-8.41%
2016-03-30	0	1.070	1.060	1.070	1.050	1.180	2,768,000	3,014,560	1.0891	15.75	15.61	15.75	15.46	17.37	188,006	16.034	-2.73%
2016-03-29	0	1.100	1.090	1.100	1.030	1.150	2,064,000	2,232,420	1.0816	16.20	16.05	16.20	15.16	16.93	140,189	15.924	0.00%
2016-03-24	0	1.100	1.080	1.100	1.080	1.150	2,142,000	2,357,520	1.1006	16.20	15.90	16.20	15.90	16.93	145,487	16.204	-6.78%
2016-03-23	0	1.180	1.170	1.180	1.030	1.180	5,636,000	6,120,640	1.0860	17.37	17.23	17.37	15.16	17.37	382,804	15.989	14.56%
2016-03-22	0	1.030	0.970	1.030	1.030	1.030	60,000	61,800	1.0300	15.16	14.28	15.16	15.16	15.16	4,075	15.165	3.00%
2016-03-21	0	1.000	0.960	1.000	0.950	1.000	84,000	82,400	0.9810	14.72	14.13	14.72	13.99	14.72	5,705	14.443	0.00%
2016-03-18	0	1.000	0.980	1.000	0.960	1.000	72,000	70,160	0.9744	14.72	14.43	14.72	14.13	14.72	4,890	14.347	-0.99%
2016-03-17	0	1.010	0.980	1.020	1.010	1.010	264,000	266,640	1.0100	14.87	14.43	15.02	14.87	14.87	17,931	14.870	1.00%
2016-03-16	0	1.000	1.000	1.030	0.970	1.030	72,000	72,540	1.0075	14.72	14.72	15.16	14.28	15.16	4,890	14.833	3.09%
2016-03-15	0	0.970	0.970	0.990	-	-	0	0	-	14.28	14.28	14.58	-	-	0	-	0.00%
2016-03-14	0	0.970	0.970	1.010	0.900	1.020	178,000	178,700	1.0039	14.28	14.28	14.87	13.25	15.02	12,090	14.781	-3.00%
2016-03-11	0	1.000	0.910	1.050	-	-	0	0	-	14.72	13.40	15.46	-	-	0	-	0.00%
2016-03-10	0	1.000	0.980	1.000	1.000	1.000	6,000	6,000	1.0000	14.72	14.43	14.72	14.72	14.72	408	14.723	-3.85%
2016-03-09	0	1.040	1.000	1.040	1.000	1.050	108,000	108,140	1.0013	15.31	14.72	15.31	14.72	15.46	7,335	14.742	4.00%
2016-03-08	0	1.000	0.970	1.000	0.980	1.000	62,000	60,960	0.9832	14.72	14.28	14.72	14.43	14.72	4,211	14.476	2.04%
2016-03-07	0	0.980	0.960	0.990	0.960	1.000	18,000	17,560	0.9756	14.43	14.13	14.58	14.13	14.72	1,223	14.363	-2.00%
2016-03-04	0	1.000	0.980	1.030	0.980	1.000	68,000	67,560	0.9935	14.72	14.43	15.16	14.43	14.72	4,619	14.628	0.00%
2016-03-03	0	1.000	0.950	1.000	0.950	1.000	24,000	23,860	0.9942	14.72	13.99	14.72	13.99	14.72	1,630	14.637	0.00%
2016-03-02	0	1.000	0.980	1.000	0.930	1.010	112,000	109,100	0.9741	14.72	14.43	14.72	13.69	14.87	7,607	14.342	1.01%
2016-03-01	0	0.990	0.950	0.990	0.990	1.000	88,000	87,160	0.9905	14.58	13.99	14.58	14.58	14.72	5,977	14.582	4.21%
2016-02-29	0	0.950	0.920	1.010	0.910	0.960	142,000	132,920	0.9361	13.99	13.55	14.87	13.40	14.13	9,645	13.782	-1.04%
2016-02-26	0	0.960	0.910	0.960	0.900	0.960	22,000	20,980	0.9536	14.13	13.40	14.13	13.25	14.13	1,494	14.040	0.00%
2016-02-25	0	0.960	0.950	0.960	0.960	0.980	86,000	82,980	0.9649	14.13	13.99	14.13	14.13	14.43	5,841	14.206	-3.03%
2016-02-24	0	0.990	0.950	0.990	0.970	1.000	92,000	91,180	0.9911	14.58	13.99	14.58	14.28	14.72	6,249	14.592	-1.00%
2016-02-23	0	1.000	0.940	1.000	0.860	1.000	72,000	66,680	0.9261	14.72	13.84	14.72	12.66	14.72	4,890	13.635	8.70%
2016-02-22	0	0.920	0.920	0.950	-	-	0	0	-	13.55	13.55	13.99	-	-	0	-	0.00%
2016-02-19	0	0.920	0.920	0.940	0.920	0.920	18,000	16,560	0.9200	13.55	13.55	13.84	13.55	13.55	1,223	13.545	0.00%
2016-02-18	0	0.920	0.880	0.920	0.900	0.920	130,000	118,880	0.9145	13.55	12.96	13.55	13.25	13.55	8,830	13.464	0.00%
2016-02-17	0	0.920	0.850	0.940	0.830	0.920	94,000	85,160	0.9060	13.55	12.51	13.84	12.22	13.55	6,385	13.338	0.00%
2016-02-16	0	0.920	0.920	0.950	0.920	0.920	80,000	73,600	0.9200	13.55	13.55	13.99	13.55	13.55	5,434	13.545	0.00%
2016-02-15	0	0.920	0.920	0.990	0.900	0.910	74,000	67,200	0.9081	13.55	13.55	14.58	13.25	13.40	5,026	13.370	2.22%
2016-02-12	0	0.900	0.900	0.930	0.900	0.900	20,000	18,000	0.9000	13.25	13.25	13.69	13.25	13.25	1,358	13.251	-7.22%
2016-02-11	0	0.970	0.900	0.970	-	-	0	0	-	14.28	13.25	14.28	-	-	0	-	0.00%
2016-02-05	0	0.970	0.910	1.000	0.900	0.970	6,000	5,680	0.9467	14.28	13.40	14.72	13.25	14.28	408	13.938	-1.02%
2016-02-04	0	0.980	0.890	0.990	0.980	1.000	30,000	29,800	0.9933	14.43	13.10	14.58	14.43	14.72	2,038	14.625	0.00%
2016-02-03	0	0.980	0.880	0.980	0.990	0.990	2,000	1,980	0.9900	14.43	12.96	14.43	14.58	14.58	136	14.576	5.38%
2016-02-02	0	0.930	0.860	0.930	0.850	0.930	86,000	74,440	0.8656	13.69	12.66	13.69	12.51	13.69	5,841	12.744	9.41%
2016-02-01	0	0.850	0.810	0.850	0.850	0.850	12,000	10,200	0.8500	12.51	11.93	12.51	12.51	12.51	815	12.515	-2.30%
2016-01-29	0	0.870	0.860	0.870	0.870	0.870	44,000	38,280	0.8700	12.81	12.66	12.81	12.81	12.81	2,989	12.809	0.00%
2016-01-28	0	0.870	0.870	0.890	0.830	0.900	62,000	52,600	0.8484	12.81	12.81	13.10	12.22	13.25	4,211	12.491	-3.33%
2016-01-27	0	0.900	0.860	0.900	0.900	0.900	60,000	54,000	0.9000	13.25	12.66	13.25	13.25	13.25	4,075	13.251	0.00%
2016-01-26	0	0.900	0.800	0.930	0.900	0.900	102,000	91,800	0.9000	13.25	11.78	13.69	13.25	13.25	6,928	13.251	-1.10%
2016-01-25	0	0.910	0.910	0.960	0.910	0.910	10,000	9,100	0.9100	13.40	13.40	14.13	13.40	13.40	679	13.398	1.11%
2016-01-22	0	0.900	0.900	0.960	0.900	0.950	106,000	96,780	0.9130	13.25	13.25	14.13	13.25	13.99	7,200	13.442	0.00%
2016-01-21	0	0.900	0.900	0.960	0.900	0.960	50,000	47,880	0.9576	13.25	13.25	14.13	13.25	14.13	3,396	14.099	-6.25%
2016-01-20	0	0.960	0.930	1.000	0.960	0.980	66,000	63,440	0.9612	14.13	13.69	14.72	14.13	14.43	4,483	14.152	-4.00%
2016-01-19	0	1.000	1.000	1.040	-	-	0	0	-	14.72	14.72	15.31	-	-	0	-	3.09%
2016-01-18	0	0.970	0.970	1.010	0.950	0.950	6,000	5,700	0.9500	14.28	14.28	14.87	13.99	13.99	408	13.987	-4.90%
2016-01-15	0	1.020	0.980	1.030	0.960	1.030	114,000	111,660	0.9795	15.02	14.43	15.16	14.13	15.16	7,743	14.421	0.00%
2016-01-14	0	1.020	1.000	1.050	1.000	1.020	24,000	24,240	1.0100	15.02	14.72	15.46	14.72	15.02	1,630	14.870	0.00%
2016-01-13	0	1.020	0.980	1.020	0.970	1.020	170,000	170,680	1.0040	15.02	14.43	15.02	14.28	15.02	11,547	14.782	-2.86%
2016-01-12	0	1.050	1.010	1.050	1.050	1.070	134,000	141,380	1.0551	15.46	14.87	15.46	15.46	15.75	9,101	15.534	0.00%
2016-01-11	0	1.050	1.020	1.050	1.010	1.060	88,000	91,260	1.0370	15.46	15.02	15.46	14.87	15.61	5,977	15.268	-1.87%
2016-01-08	0	1.070	1.070	1.130	1.010	1.140	534,000	592,020	1.1087	15.75	15.75	16.64	14.87	16.78	36,270	16.323	0.94%
2016-01-07	0	1.060	1.060	1.090	1.020	1.070	510,000	539,940	1.0587	15.61	15.61	16.05	15.02	15.75	34,640	15.587	-7.83%
2016-01-06	0	1.150	1.150	1.170	1.060	1.260	3,670,000	4,010,160	1.0927	16.93	16.93	17.23	15.61	18.55	249,271	16.088	9.52%
2016-01-05	0	1.050	1.020	1.050	1.020	1.060	96,000	101,360	1.0558	15.46	15.02	15.46	15.02	15.61	6,520	15.545	-0.94%
2016-01-04	0	1.060	1.020	1.060	1.000	1.080	5,184,000	5,495,600	1.0601	15.61	15.02	15.61	14.72	15.90	352,103	15.608	0.00%
2015-12-31	0	1.060	0.950	1.070	1.060	1.060	20,000	21,200	1.0600	15.61	13.99	15.75	15.61	15.61	1,358	15.606	0.00%
2015-12-30	0	1.060	1.000	1.060	1.030	1.060	46,000	48,020	1.0439	15.61	14.72	15.61	15.16	15.61	3,124	15.369	0.95%
2015-12-29	0	1.050	1.050	1.060	1.050	1.070	334,000	352,520	1.0554	15.46	15.46	15.61	15.46	15.75	22,686	15.539	-0.94%
2015-12-28	0	1.060	1.030	1.060	1.000	1.080	104,000	107,540	1.0340	15.61	15.16	15.61	14.72	15.90	7,064	15.224	-2.75%
2015-12-24	0	1.090	1.000	1.090	1.060	1.090	148,000	159,420	1.0772	16.05	14.72	16.05	15.61	16.05	10,052	15.859	0.00%
2015-12-23	0	1.090	1.030	1.090	1.050	1.090	92,000	97,520	1.0600	16.05	15.16	16.05	15.46	16.05	6,249	15.606	5.83%
2015-12-22	0	1.030	0.920	1.030	1.030	1.030	22,000	22,660	1.0300	15.16	13.55	15.16	15.16	15.16	1,494	15.165	0.00%
2015-12-21	0	1.030	0.930	1.040	1.030	1.050	178,000	186,460	1.0475	15.16	13.69	15.31	15.16	15.46	12,090	15.423	-1.90%
2015-12-18	0	1.050	1.010	1.050	1.010	1.050	174,000	175,900	1.0109	15.46	14.87	15.46	14.87	15.46	11,818	14.884	2.94%
2015-12-17	0	1.020	1.020	1.040	1.020	1.050	212,000	219,000	1.0330	15.02	15.02	15.31	15.02	15.46	14,399	15.209	0.00%
2015-12-16	0	1.020	1.020	1.050	1.020	1.050	192,000	200,820	1.0459	15.02	15.02	15.46	15.02	15.46	13,041	15.399	2.00%
2015-12-15	0	1.000	1.000	1.020	1.000	1.000	18,000	18,000	1.0000	14.72	14.72	15.02	14.72	14.72	1,223	14.723	0.00%
2015-12-14	0	1.000	0.990	1.030	1.000	1.000	10,000	10,000	1.0000	14.72	14.58	15.16	14.72	14.72	679	14.723	0.00%
2015-12-11	0	1.000	0.990	1.000	1.000	1.000	42,000	42,120	1.0029	14.72	14.58	14.72	14.72	14.72	2,853	14.765	-0.99%
2015-12-10	0	1.010	1.010	1.020	0.990	1.010	88,000	88,600	1.0068	14.87	14.87	15.02	14.58	14.87	5,977	14.823	2.02%
2015-12-09	0	0.990	0.980	1.020	0.990	1.020	10,000	10,080	1.0080	14.58	14.43	15.02	14.58	15.02	679	14.841	-1.00%
2015-12-08	0	1.000	0.980	1.000	0.980	1.000	120,000	118,640	0.9887	14.72	14.43	14.72	14.43	14.72	8,151	14.556	2.04%
2015-12-07	0	0.980	0.970	1.020	0.980	0.990	76,000	75,180	0.9892	14.43	14.28	15.02	14.43	14.58	5,162	14.564	-2.00%
2015-12-04	0	1.000	0.980	1.000	0.980	1.000	54,000	53,920	0.9985	14.72	14.43	14.72	14.43	14.72	3,668	14.701	-1.96%
2015-12-03	0	1.020	0.990	1.020	0.980	1.020	54,000	53,820	0.9967	15.02	14.58	15.02	14.43	15.02	3,668	14.674	-0.97%
2015-12-02	0	1.030	0.990	1.030	-	-	0	0	-	15.16	14.58	15.16	-	-	0	-	0.00%
2015-12-01	0	1.030	1.000	1.040	1.030	1.030	40,000	41,200	1.0300	15.16	14.72	15.31	15.16	15.16	2,717	15.165	0.00%
2015-11-30	0	1.030	1.000	1.030	0.990	1.030	144,000	144,820	1.0057	15.16	14.72	15.16	14.58	15.16	9,781	14.807	3.00%
2015-11-27	0	1.000	0.980	1.020	1.000	1.020	214,000	215,000	1.0047	14.72	14.43	15.02	14.72	15.02	14,535	14.792	-0.99%
2015-11-26	0	1.010	1.010	1.020	1.010	1.020	32,000	32,340	1.0106	14.87	14.87	15.02	14.87	15.02	2,173	14.879	0.00%
2015-11-25	0	1.010	1.010	1.040	1.000	1.030	114,000	114,640	1.0056	14.87	14.87	15.31	14.72	15.16	7,743	14.806	-2.88%
2015-11-24	0	1.040	0.980	1.040	1.000	1.040	258,000	264,160	1.0239	15.31	14.43	15.31	14.72	15.31	17,524	15.074	4.00%
2015-11-23	0	1.000	0.990	1.020	0.980	1.000	92,000	90,720	0.9861	14.72	14.58	15.02	14.43	14.72	6,249	14.518	-1.96%
2015-11-20	0	1.020	0.990	1.030	0.990	1.020	192,000	194,620	1.0136	15.02	14.58	15.16	14.58	15.02	13,041	14.924	3.03%
2015-11-19	0	0.990	0.990	1.030	0.940	0.980	110,000	105,400	0.9582	14.58	14.58	15.16	13.84	14.43	7,471	14.107	0.00%
2015-11-18	0	0.990	0.990	1.030	0.990	1.030	68,000	69,560	1.0229	14.58	14.58	15.16	14.58	15.16	4,619	15.061	-3.88%
2015-11-17	0	1.030	1.000	1.030	1.000	1.050	200,000	207,080	1.0354	15.16	14.72	15.16	14.72	15.46	13,584	15.244	6.19%
2015-11-16	0	0.970	0.970	1.030	0.950	0.990	480,000	468,620	0.9763	14.28	14.28	15.16	13.99	14.58	32,602	14.374	-3.96%
2015-11-13	0	1.010	1.010	1.040	1.000	1.020	68,000	68,540	1.0079	14.87	14.87	15.31	14.72	15.02	4,619	14.840	-0.98%
2015-11-12	0	1.020	0.980	1.040	0.980	1.020	378,000	383,560	1.0147	15.02	14.43	15.31	14.43	15.02	25,674	14.940	4.08%
2015-11-11	0	0.980	0.980	1.020	0.950	1.000	284,000	275,280	0.9693	14.43	14.43	15.02	13.99	14.72	19,290	14.271	2.08%
2015-11-10	0	0.960	0.960	0.980	0.950	1.000	324,000	315,580	0.9740	14.13	14.13	14.43	13.99	14.72	22,006	14.340	-4.00%
2015-11-09	0	1.000	1.010	1.020	1.000	1.000	82,000	82,000	1.0000	14.72	14.87	15.02	14.72	14.72	5,570	14.723	-2.91%
2015-11-06	0	1.030	1.020	1.040	0.940	1.100	1,092,000	1,093,760	1.0016	15.16	15.02	15.31	13.84	16.20	74,170	14.747	9.57%
2015-11-05	0	0.940	0.920	0.940	0.920	0.950	188,000	175,020	0.9310	13.84	13.55	13.84	13.55	13.99	12,769	13.706	3.30%
2015-11-04	0	0.910	0.910	0.950	0.900	0.920	348,000	315,440	0.9064	13.40	13.40	13.99	13.25	13.55	23,637	13.345	0.00%
2015-11-03	0	0.910	0.900	0.940	0.910	0.940	90,000	82,580	0.9176	13.40	13.25	13.84	13.40	13.84	6,113	13.509	-2.15%
2015-11-02	0	0.930	0.910	0.930	0.900	0.930	170,000	156,920	0.9231	13.69	13.40	13.69	13.25	13.69	11,547	13.590	0.00%
2015-10-30	0	0.930	0.910	0.930	0.890	0.950	130,000	119,020	0.9155	13.69	13.40	13.69	13.10	13.99	8,830	13.479	2.20%
2015-10-29	0	0.910	0.910	0.960	0.900	0.940	230,000	209,400	0.9104	13.40	13.40	14.13	13.25	13.84	15,622	13.404	-3.19%
2015-10-28	0	0.940	0.940	0.950	0.920	0.950	112,000	104,860	0.9363	13.84	13.84	13.99	13.55	13.99	7,607	13.784	-1.05%
2015-10-27	0	0.950	0.940	0.980	0.920	0.970	178,000	168,060	0.9442	13.99	13.84	14.43	13.55	14.28	12,090	13.901	-2.06%
2015-10-26	0	0.970	0.960	0.970	0.970	1.000	572,000	560,640	0.9801	14.28	14.13	14.28	14.28	14.72	38,851	14.431	-3.96%
2015-10-23	0	1.010	1.010	1.020	0.980	1.020	202,000	200,860	0.9944	14.87	14.87	15.02	14.43	15.02	13,720	14.640	1.00%
2015-10-22	0	1.000	0.980	1.020	0.970	1.000	100,000	98,380	0.9838	14.72	14.43	15.02	14.28	14.72	6,792	14.484	1.01%
2015-10-20	0	0.990	0.990	1.010	0.970	1.020	210,000	210,020	1.0001	14.58	14.58	14.87	14.28	15.02	14,263	14.724	0.00%
2015-10-19	0	0.990	0.990	1.010	0.980	1.000	74,000	72,740	0.9830	14.58	14.58	14.87	14.43	14.72	5,026	14.472	-2.94%
2015-10-16	0	1.020	1.010	1.020	0.950	1.020	256,000	256,600	1.0023	15.02	14.87	15.02	13.99	15.02	17,388	14.757	0.99%
2015-10-15	0	1.010	0.990	1.020	0.960	1.020	644,000	639,520	0.9930	14.87	14.58	15.02	14.13	15.02	43,741	14.621	-0.98%
2015-10-14	0	1.020	1.000	1.020	0.980	1.020	296,000	297,240	1.0042	15.02	14.72	15.02	14.43	15.02	20,105	14.785	0.00%
2015-10-13	0	1.020	1.000	1.030	0.990	1.030	464,000	465,960	1.0042	15.02	14.72	15.16	14.58	15.16	31,515	14.785	0.00%
2015-10-12	0	1.020	1.010	1.040	0.980	1.020	610,000	609,680	0.9995	15.02	14.87	15.31	14.43	15.02	41,432	14.715	0.00%
2015-10-09	0	1.020	1.020	1.050	1.020	1.090	180,000	188,340	1.0463	15.02	15.02	15.46	15.02	16.05	12,226	15.405	-2.86%
2015-10-08	0	1.050	1.030	1.050	1.030	1.050	350,000	364,140	1.0404	15.46	15.16	15.46	15.16	15.46	23,772	15.318	3.96%
2015-10-07	0	1.010	1.000	1.030	0.990	1.030	626,000	631,720	1.0091	14.87	14.72	15.16	14.58	15.16	42,519	14.857	-1.94%
2015-10-06	0	1.030	1.010	1.030	1.000	1.100	588,000	614,920	1.0458	15.16	14.87	15.16	14.72	16.20	39,938	15.397	-3.74%
2015-10-05	0	1.070	1.050	1.070	1.010	1.190	956,000	1,023,900	1.0710	15.75	15.46	15.75	14.87	17.52	64,933	15.769	15.05%
2015-10-02	0	0.930	0.930	0.980	0.920	0.940	96,000	89,120	0.9283	13.69	13.69	14.43	13.55	13.84	6,520	13.668	1.09%
2015-09-30	0	0.920	0.910	0.940	0.890	0.980	156,000	145,840	0.9349	13.55	13.40	13.84	13.10	14.43	10,596	13.764	-5.15%
2015-09-29	0	0.970	0.830	0.970	-	-	0	0	-	14.28	12.22	14.28	-	-	0	-	-1.02%
2015-09-25	0	0.980	0.980	0.990	0.940	0.980	66,000	63,160	0.9570	14.43	14.43	14.58	13.84	14.43	4,483	14.089	0.00%
2015-09-24	0	0.980	0.980	1.000	0.970	1.000	292,000	288,180	0.9869	14.43	14.43	14.72	14.28	14.72	19,833	14.530	-2.00%
2015-09-23	0	1.000	0.990	1.000	0.980	1.020	518,000	519,380	1.0027	14.72	14.58	14.72	14.43	15.02	35,183	14.762	-3.85%
2015-09-22	0	1.040	1.040	1.090	1.040	1.040	30,000	31,300	1.0433	15.31	15.31	16.05	15.31	15.31	2,038	15.361	0.00%
2015-09-21	0	1.040	1.030	1.070	1.020	1.050	154,000	161,060	1.0458	15.31	15.16	15.75	15.02	15.46	10,460	15.398	-5.45%
2015-09-18	0	1.100	1.100	1.130	1.080	1.150	130,000	142,820	1.0986	16.20	16.20	16.64	15.90	16.93	8,830	16.175	1.85%
2015-09-17	0	1.080	1.070	1.080	1.070	1.080	12,000	12,940	1.0783	15.90	15.75	15.90	15.75	15.90	815	15.876	0.93%
2015-09-16	0	1.070	1.070	1.090	1.050	1.100	70,000	73,780	1.0540	15.75	15.75	16.05	15.46	16.20	4,754	15.518	1.90%
2015-09-15	0	1.050	1.050	1.070	1.050	1.080	180,000	189,740	1.0541	15.46	15.46	15.75	15.46	15.90	12,226	15.520	-1.87%
2015-09-14	0	1.070	1.050	1.070	1.050	1.090	150,000	159,240	1.0616	15.75	15.46	15.75	15.46	16.05	10,188	15.630	-0.93%
2015-09-11	0	1.080	1.080	1.090	1.050	1.100	328,000	353,060	1.0764	15.90	15.90	16.05	15.46	16.20	22,278	15.848	5.88%
2015-09-10	0	1.020	1.020	1.050	1.020	1.060	206,000	212,140	1.0298	15.02	15.02	15.46	15.02	15.61	13,992	15.162	-5.56%
2015-09-09	0	1.080	1.080	1.100	1.070	1.120	190,000	206,580	1.0873	15.90	15.90	16.20	15.75	16.49	12,905	16.008	0.00%
2015-09-08	0	1.080	1.070	1.090	0.990	1.090	296,000	307,340	1.0383	15.90	15.75	16.05	14.58	16.05	20,105	15.287	4.85%
2015-09-07	0	1.030	1.030	1.050	1.010	1.080	164,000	170,060	1.0370	15.16	15.16	15.46	14.87	15.90	11,139	15.267	-0.96%
2015-09-04	0	1.040	1.020	1.040	0.970	1.050	190,000	190,740	1.0039	15.31	15.02	15.31	14.28	15.46	12,905	14.780	0.00%
2015-09-02	0	1.040	1.040	1.050	0.960	1.100	604,000	607,200	1.0053	15.31	15.31	15.46	14.13	16.20	41,024	14.801	0.00%
2015-09-01	0	1.040	1.040	1.050	1.020	1.110	550,000	575,040	1.0455	15.31	15.31	15.46	15.02	16.34	37,357	15.393	-9.57%
2015-08-31	0	1.150	1.100	1.160	1.100	1.160	30,000	33,680	1.1227	16.93	16.20	17.08	16.20	17.08	2,038	16.529	-0.86%
2015-08-28	0	1.160	1.160	1.230	1.150	1.240	312,000	378,120	1.2119	17.08	17.08	18.11	16.93	18.26	21,191	17.843	-1.69%
2015-08-27	0	1.180	1.170	1.180	1.110	1.200	318,000	374,960	1.1791	17.37	17.23	17.37	16.34	17.67	21,599	17.360	6.31%
2015-08-26	0	1.110	1.110	1.150	1.080	1.190	334,000	369,880	1.1074	16.34	16.34	16.93	15.90	17.52	22,686	16.305	-2.63%
2015-08-25	0	1.140	1.120	1.140	1.000	1.200	1,420,000	1,643,500	1.1574	16.78	16.49	16.78	14.72	17.67	96,448	17.040	8.57%
2015-08-24	0	1.050	1.050	1.090	1.030	1.180	1,018,000	1,099,120	1.0797	15.46	15.46	16.05	15.16	17.37	69,144	15.896	-17.32%
2015-08-21	0	1.270	1.240	1.270	1.150	1.290	656,000	801,280	1.2215	18.70	18.26	18.70	16.93	18.99	44,556	17.984	-5.93%
2015-08-20	0	1.350	1.340	1.350	1.290	1.390	636,000	845,440	1.3293	19.88	19.73	19.88	18.99	20.46	43,198	19.571	-5.59%
2015-08-19	0	1.430	1.440	1.450	1.410	1.480	168,000	240,740	1.4330	21.05	21.20	21.35	20.76	21.79	11,411	21.098	-3.38%
2015-08-18	0	1.480	1.480	1.510	1.480	1.560	252,000	380,780	1.5110	21.79	21.79	22.23	21.79	22.97	17,116	22.247	-1.33%
2015-08-17	0	1.500	1.500	1.540	1.480	1.580	364,000	550,240	1.5116	22.08	22.08	22.67	21.79	23.26	24,723	22.256	-5.06%
2015-08-14	0	1.580	1.550	1.590	1.520	1.580	302,000	465,120	1.5401	23.26	22.82	23.41	22.38	23.26	20,512	22.675	1.94%
2015-08-13	0	1.550	1.540	1.560	1.510	1.600	560,000	865,200	1.5450	22.82	22.67	22.97	22.23	23.56	38,036	22.747	-0.64%
2015-08-12	0	1.560	1.560	1.570	1.520	1.650	1,236,000	1,934,480	1.5651	22.97	22.97	23.12	22.38	24.29	83,951	23.043	-6.59%
2015-08-11	0	1.670	1.650	1.680	1.650	1.740	672,000	1,138,440	1.6941	24.59	24.29	24.73	24.29	25.62	45,643	24.942	-3.47%
2015-08-10	0	1.730	1.710	1.730	1.510	1.770	1,240,000	2,056,580	1.6585	25.47	25.18	25.47	22.23	26.06	84,222	24.418	10.19%
2015-08-07	0	1.570	1.570	1.580	1.560	1.620	1,016,000	1,612,040	1.5867	23.12	23.12	23.26	22.97	23.85	69,008	23.360	0.00%
2015-08-06	0	1.570	1.570	1.580	1.500	1.600	1,557,000	2,417,620	1.5527	23.12	23.12	23.26	22.08	23.56	105,753	22.861	-3.68%
2015-08-05	0	1.630	1.620	1.630	1.580	1.740	1,346,000	2,193,840	1.6299	24.00	23.85	24.00	23.26	25.62	91,422	23.997	-6.32%
2015-08-04	0	1.740	1.700	1.750	1.660	1.780	572,000	978,500	1.7107	25.62	25.03	25.77	24.44	26.21	38,851	25.186	3.57%
2015-08-03	0	1.680	1.690	1.730	1.550	1.900	2,076,000	3,614,700	1.7412	24.73	24.88	25.47	22.82	27.97	141,004	25.635	-4.00%
2015-07-31	0	1.750	1.710	1.740	1.700	1.980	4,483,000	8,033,560	1.7920	25.77	25.18	25.62	25.03	29.15	304,490	26.384	-8.85%
2015-07-30	0	1.920	1.910	1.920	1.920	2.350	6,292,000	13,591,740	2.1602	28.27	28.12	28.27	28.27	34.60	427,360	31.804	-4.95%
2015-07-29	0	2.020	2.030	2.080	1.700	2.400	10,594,000	22,900,860	2.1617	29.74	29.89	30.62	25.03	35.34	719,557	31.826	20.24%
2015-07-28	0	1.680	1.650	1.680	1.510	1.770	916,000	1,508,400	1.6467	24.73	24.29	24.73	22.23	26.06	62,216	24.245	1.82%
2015-07-27	0	1.650	1.620	1.680	1.650	1.940	3,109,200	5,477,204	1.7616	24.29	23.85	24.73	24.29	28.56	211,180	25.936	-14.95%
2015-07-24	0	1.940	1.910	1.940	1.380	2.200	8,798,800	17,090,616	1.9424	28.56	28.12	28.56	20.32	32.39	597,625	28.598	38.57%
2015-07-23	0	1.400	1.390	1.460	1.400	1.520	772,000	1,098,820	1.4233	20.61	20.46	21.50	20.61	22.38	52,435	20.956	-4.11%
2015-07-22	0	1.460	1.450	1.460	1.410	1.520	718,000	1,060,400	1.4769	21.50	21.35	21.50	20.76	22.38	48,767	21.744	-2.01%
2015-07-21	0	1.490	1.460	1.490	1.390	1.530	1,318,000	1,961,980	1.4886	21.94	21.50	21.94	20.46	22.53	89,520	21.917	7.19%
2015-07-20	0	1.390	1.390	1.420	1.350	1.450	578,000	806,340	1.3951	20.46	20.46	20.91	19.88	21.35	39,258	20.539	-5.44%
2015-07-17	0	1.470	1.470	1.500	1.450	1.500	374,000	556,620	1.4883	21.64	21.64	22.08	21.35	22.08	25,403	21.912	1.38%
2015-07-16	0	1.450	1.430	1.500	1.450	1.500	214,000	313,080	1.4630	21.35	21.05	22.08	21.35	22.08	14,535	21.540	-2.03%
2015-07-15	0	1.480	1.450	1.480	1.440	1.520	306,000	453,460	1.4819	21.79	21.35	21.79	21.20	22.38	20,784	21.818	-1.33%
2015-07-14	0	1.500	1.450	1.540	1.500	1.600	1,092,000	1,675,160	1.5340	22.08	21.35	22.67	22.08	23.56	74,170	22.585	-5.06%
2015-07-13	0	1.580	1.540	1.580	1.500	1.700	2,884,000	4,530,800	1.5710	23.26	22.67	23.26	22.08	25.03	195,885	23.130	5.33%
2015-07-10	0	1.500	1.490	1.500	1.450	1.600	1,722,000	2,611,440	1.5165	22.08	21.94	22.08	21.35	23.56	116,960	22.328	3.45%
2015-07-09	0	1.450	1.410	1.450	1.000	1.450	2,122,000	2,818,360	1.3282	21.35	20.76	21.35	14.72	21.35	144,129	19.554	45.00%
2015-07-08	0	1.000	0.980	1.000	0.850	1.190	1,532,000	1,598,520	1.0434	14.72	14.43	14.72	12.51	17.52	104,055	15.362	-26.47%
2015-07-07	0	1.360	1.350	1.360	1.340	1.550	942,000	1,347,120	1.4301	20.02	19.88	20.02	19.73	22.82	63,982	21.055	-11.11%
2015-07-06	0	1.530	1.500	1.530	1.410	2.040	1,730,000	2,691,520	1.5558	22.53	22.08	22.53	20.76	30.03	117,504	22.906	-17.74%
2015-07-03	0	1.860	1.860	1.900	1.810	2.040	1,376,000	2,630,180	1.9115	27.38	27.38	27.97	26.65	30.03	93,459	28.142	-9.71%
2015-07-02	0	2.060	2.060	2.130	2.000	2.200	706,000	1,477,120	2.0922	30.33	30.33	31.36	29.45	32.39	47,952	30.804	-5.50%
2015-06-30	0	2.180	2.160	2.190	2.080	2.200	1,898,000	4,030,440	2.1235	32.10	31.80	32.24	30.62	32.39	128,914	31.264	-1.80%
2015-06-29	0	2.220	2.150	2.220	2.110	2.500	2,108,000	4,693,660	2.2266	32.68	31.65	32.68	31.07	36.81	143,178	32.782	-5.13%
2015-06-26	0	2.340	2.300	2.350	2.100	2.600	6,142,000	14,620,040	2.3803	34.45	33.86	34.60	30.92	38.28	417,172	35.046	1.74%
2015-06-25	0	2.300	2.300	2.310	2.220	2.410	1,458,000	3,342,060	2.2922	33.86	33.86	34.01	32.68	35.48	99,029	33.748	-4.56%
2015-06-24	0	2.410	2.400	2.410	2.020	2.590	8,838,000	20,802,500	2.3538	35.48	35.34	35.48	29.74	38.13	600,287	34.654	14.76%
2015-06-23	0	2.100	2.090	2.100	1.880	2.200	3,587,000	7,236,020	2.0173	30.92	30.77	30.92	27.68	32.39	243,633	29.700	0.48%
2015-06-22	0	2.090	2.060	2.090	2.030	2.160	1,704,000	3,530,900	2.0721	30.77	30.33	30.77	29.89	31.80	115,738	30.508	-3.69%
2015-06-19	0	2.170	2.140	2.170	2.110	2.450	3,784,000	8,425,640	2.2266	31.95	31.51	31.95	31.07	36.07	257,014	32.783	-3.56%
2015-06-18	0	2.250	2.240	2.250	2.030	2.250	4,880,000	10,518,720	2.1555	33.13	32.98	33.13	29.89	33.13	331,455	31.735	4.65%
2015-06-17	0	2.150	2.130	2.150	2.060	2.820	28,252,000	66,028,680	2.3371	31.65	31.36	31.65	30.33	41.52	1,918,908	34.410	-13.31%
2015-06-16	0	2.480	2.450	2.470	2.380	3.130	13,908,000	37,155,820	2.6715	36.51	36.07	36.37	35.04	46.08	944,647	39.333	-8.82%
2015-06-15	0	2.720	2.690	2.740	2.600	3.560	8,520,000	24,299,680	2.8521	40.05	39.60	40.34	38.28	52.41	578,688	41.991	-21.39%
2015-06-12	0	3.460	3.460	3.470	3.270	4.850	14,780,000	58,280,780	3.9432	50.94	50.94	51.09	48.14	71.41	1,003,874	58.056	-19.35%
2015-06-11	0	4.290	4.230	4.410	3.900	5.400	14,694,000	73,721,800	5.0171	63.16	62.28	64.93	57.42	79.50	998,033	73.867	-5.71%
2015-06-10	0	4.550	4.550	4.650	4.200	5.220	914,000	4,293,100	4.6970	66.99	66.99	68.46	61.84	76.85	62,080	69.154	-11.13%
2015-06-09	0	5.120	4.960	5.120	4.890	6.560	5,700,000	30,234,660	5.3043	75.38	73.03	75.38	72.00	96.58	387,151	78.095	-14.38%
2015-06-08	0	5.980	5.980	6.050	5.180	8.000	4,184,000	24,551,360	5.8679	88.04	88.04	89.07	76.26	117.8	284,182	86.393	-19.08%
2015-06-05	0	7.390	7.360	7.390	4.490	10.00	1,944,000	15,609,000	8.0293	108.8	108.4	108.8	66.11	147.2	132,039	118.22

---

Webb-site Database - Powered By Linux Group

Back to top

---