MAN KING HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02193	2015-07-03			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2026-02-03	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2026-02-02	0	0.250	0.240	0.255	-	-	0	0	-	0.250	0.240	0.255	-	-	0	-	0.00%
2026-01-30	0	0.250	0.240	0.260	0.250	0.250	4,000	1,000	0.2500	0.250	0.240	0.260	0.250	0.250	4,000	0.2500	0.81%
2026-01-29	0	0.248	0.240	0.265	-	-	0	0	-	0.248	0.240	0.265	-	-	0	-	0.00%
2026-01-28	0	0.248	0.240	0.265	-	-	0	0	-	0.248	0.240	0.265	-	-	0	-	0.00%
2026-01-27	0	0.248	0.240	0.265	-	-	0	0	-	0.248	0.240	0.265	-	-	0	-	0.00%
2026-01-26	0	0.248	0.240	0.265	0.248	0.248	4,000	992	0.2480	0.248	0.240	0.265	0.248	0.248	4,000	0.2480	0.00%
2026-01-23	0	0.248	0.240	0.270	-	-	0	0	-	0.248	0.240	0.270	-	-	0	-	0.00%
2026-01-22	0	0.248	0.240	0.270	0.248	0.248	28,000	6,944	0.2480	0.248	0.240	0.270	0.248	0.248	28,000	0.2480	2.48%
2026-01-21	0	0.242	0.242	0.248	-	-	0	0	-	0.242	0.242	0.248	-	-	0	-	2.98%
2026-01-20	0	0.235	0.235	0.248	-	-	0	0	-	0.235	0.235	0.248	-	-	0	-	0.00%
2026-01-19	0	0.235	0.235	0.248	0.233	0.233	12,000	2,796	0.2330	0.235	0.235	0.248	0.233	0.233	12,000	0.2330	2.62%
2026-01-16	0	0.229	0.226	0.240	-	-	0	0	-	0.229	0.226	0.240	-	-	0	-	1.78%
2026-01-15	0	0.225	0.225	0.248	0.225	0.228	52,000	11,820	0.2273	0.225	0.225	0.248	0.225	0.228	52,000	0.2273	-0.44%
2026-01-14	0	0.226	0.226	0.235	0.225	0.226	156,000	35,228	0.2258	0.226	0.226	0.235	0.225	0.226	156,000	0.2258	0.00%
2026-01-13	0	0.226	0.218	0.228	0.216	0.220	52,000	11,248	0.2163	0.226	0.218	0.228	0.216	0.220	52,000	0.2163	-1.74%
2026-01-09	0	0.230	0.225	0.230	-	-	0	0	-	0.230	0.225	0.230	-	-	0	-	0.00%
2026-01-08	0	0.230	0.225	0.240	0.226	0.240	48,000	11,352	0.2365	0.230	0.225	0.240	0.226	0.240	48,000	0.2365	0.00%
2026-01-07	0	0.230	0.225	0.240	-	-	0	0	-	0.230	0.225	0.240	-	-	0	-	0.00%
2026-01-06	0	0.230	0.222	0.235	0.221	0.235	52,000	11,780	0.2265	0.230	0.222	0.235	0.221	0.235	52,000	0.2265	-2.13%
2026-01-05	0	0.235	0.223	0.235	0.235	0.240	20,000	4,740	0.2370	0.235	0.223	0.235	0.235	0.240	20,000	0.2370	-6.00%
2025-12-31	0	0.250	0.240	0.255	-	-	0	0	-	0.250	0.240	0.255	-	-	0	-	0.00%
2025-12-30	0	0.250	0.250	0.255	0.250	0.255	20,000	5,060	0.2530	0.250	0.250	0.255	0.250	0.255	20,000	0.2530	-3.85%
2025-12-29	0	0.260	0.248	0.260	-	-	0	0	-	0.260	0.248	0.260	-	-	0	-	0.00%
2025-12-24	0	0.260	0.247	0.265	-	-	0	0	-	0.260	0.247	0.265	-	-	0	-	-3.70%
2025-12-23	0	0.270	0.246	0.270	0.270	0.270	36,000	9,720	0.2700	0.270	0.246	0.270	0.270	0.270	36,000	0.2700	1.89%
2025-12-22	0	0.265	0.250	0.270	0.260	0.270	332,000	88,620	0.2669	0.265	0.250	0.270	0.260	0.270	332,000	0.2669	6.00%
2025-12-19	0	0.250	0.246	0.250	0.246	0.255	200,000	50,640	0.2532	0.250	0.246	0.250	0.246	0.255	200,000	0.2532	-1.96%
2025-12-18	0	0.255	0.244	0.255	-	-	0	0	-	0.255	0.244	0.255	-	-	0	-	0.00%
2025-12-17	0	0.255	0.244	0.255	0.226	0.255	752,000	181,708	0.2416	0.255	0.244	0.255	0.226	0.255	752,000	0.2416	13.33%
2025-12-16	0	0.225	0.225	0.237	0.225	0.225	60,000	13,500	0.2250	0.225	0.225	0.237	0.225	0.225	60,000	0.2250	0.45%
2025-12-15	0	0.224	0.220	0.241	-	-	0	0	-	0.224	0.220	0.241	-	-	0	-	0.00%
2025-12-12	0	0.224	0.220	0.242	-	-	72,000	16,128	0.2240	0.224	0.220	0.242	-	-	72,000	0.2240	0.00%
2025-12-11	0	0.224	0.220	0.243	-	-	0	0	-	0.224	0.220	0.243	-	-	0	-	0.00%
2025-12-10	0	0.224	0.222	0.243	0.214	0.226	832,000	184,608	0.2219	0.224	0.222	0.243	0.214	0.226	832,000	0.2219	4.67%
2025-12-09	0	0.214	0.204	0.218	-	-	0	0	-	0.214	0.204	0.218	-	-	0	-	0.00%
2025-12-08	0	0.214	0.207	0.214	0.204	0.215	492,000	105,608	0.2147	0.214	0.207	0.214	0.204	0.215	492,000	0.2147	2.88%
2025-12-05	0	0.208	0.202	0.214	-	-	0	0	-	0.208	0.202	0.214	-	-	0	-	0.00%
2025-12-04	0	0.208	0.202	0.214	-	-	0	0	-	0.208	0.202	0.214	-	-	0	-	0.00%
2025-12-03	0	0.208	0.202	0.208	0.208	0.208	88,000	18,304	0.2080	0.208	0.202	0.208	0.208	0.208	88,000	0.2080	-1.42%
2025-12-02	0	0.211	0.202	0.214	-	-	0	0	-	0.211	0.202	0.214	-	-	0	-	0.00%
2025-12-01	0	0.211	0.202	0.215	-	-	0	0	-	0.211	0.202	0.215	-	-	0	-	0.00%
2025-11-28	0	0.211	0.204	0.214	0.202	0.202	16,000	3,232	0.2020	0.211	0.204	0.214	0.202	0.202	16,000	0.2020	0.00%
2025-11-27	0	0.211	0.203	0.214	0.203	0.215	224,000	47,020	0.2099	0.211	0.203	0.214	0.203	0.215	224,000	0.2099	-0.47%
2025-11-26	0	0.212	0.201	0.212	-	-	0	0	-	0.212	0.201	0.212	-	-	0	-	0.00%
2025-11-25	0	0.212	0.201	0.212	0.200	0.212	80,000	16,048	0.2006	0.212	0.201	0.212	0.200	0.212	80,000	0.2006	2.42%
2025-11-24	0	0.207	0.200	0.212	0.207	0.207	4,000	828	0.2070	0.207	0.200	0.212	0.207	0.207	4,000	0.2070	0.00%
2025-11-21	0	0.207	0.207	0.211	0.207	0.210	24,000	4,980	0.2075	0.207	0.207	0.211	0.207	0.210	24,000	0.2075	-3.27%
2025-11-20	0	0.214	0.207	0.214	-	-	0	0	-	0.214	0.207	0.214	-	-	0	-	0.00%
2025-11-19	0	0.214	0.207	0.214	-	-	0	0	-	0.214	0.207	0.214	-	-	0	-	0.00%
2025-11-18	0	0.214	0.207	0.215	-	-	0	0	-	0.214	0.207	0.215	-	-	0	-	0.00%
2025-11-17	0	0.214	0.207	0.215	-	-	0	0	-	0.214	0.207	0.215	-	-	0	-	0.00%
2025-11-14	0	0.214	0.207	0.215	-	-	0	0	-	0.214	0.207	0.215	-	-	0	-	0.00%
2025-11-13	0	0.214	0.207	0.214	-	-	0	0	-	0.214	0.207	0.214	-	-	0	-	0.00%
2025-11-12	0	0.214	0.207	0.215	0.207	0.214	272,000	57,936	0.2130	0.214	0.207	0.215	0.207	0.214	272,000	0.2130	0.47%
2025-11-11	0	0.213	0.207	0.213	-	-	0	0	-	0.213	0.207	0.213	-	-	0	-	-0.47%
2025-11-10	0	0.214	0.207	0.214	-	-	0	0	-	0.214	0.207	0.214	-	-	0	-	0.00%
2025-11-07	0	0.214	0.207	0.214	-	-	0	0	-	0.214	0.207	0.214	-	-	0	-	0.00%
2025-11-06	0	0.214	0.207	0.214	-	-	0	0	-	0.214	0.207	0.214	-	-	0	-	0.00%
2025-11-05	0	0.214	0.207	0.214	-	-	0	0	-	0.214	0.207	0.214	-	-	0	-	0.00%
2025-11-04	0	0.214	0.207	0.214	-	-	0	0	-	0.214	0.207	0.214	-	-	0	-	0.00%
2025-11-03	0	0.214	0.207	0.214	-	-	0	0	-	0.214	0.207	0.214	-	-	0	-	0.00%
2025-10-31	0	0.214	0.207	0.215	-	-	0	0	-	0.214	0.207	0.215	-	-	0	-	0.00%
2025-10-30	0	0.214	0.207	0.214	-	-	0	0	-	0.214	0.207	0.214	-	-	0	-	0.00%
2025-10-28	0	0.214	0.207	0.214	-	-	0	0	-	0.214	0.207	0.214	-	-	0	-	0.00%
2025-10-27	0	0.214	0.207	0.214	-	-	0	0	-	0.214	0.207	0.214	-	-	0	-	0.00%
2025-10-24	0	0.214	0.207	0.214	0.214	0.214	72,000	15,204	0.2112	0.214	0.207	0.214	0.214	0.214	72,000	0.2112	3.38%
2025-10-23	0	0.207	0.207	0.211	0.207	0.207	28,000	5,796	0.2070	0.207	0.207	0.211	0.207	0.207	28,000	0.2070	0.00%
2025-10-22	0	0.207	0.207	0.211	-	-	0	0	-	0.207	0.207	0.211	-	-	0	-	0.00%
2025-10-21	0	0.207	0.207	0.211	-	-	0	0	-	0.207	0.207	0.211	-	-	0	-	0.00%
2025-10-20	0	0.207	0.207	0.211	-	-	0	0	-	0.207	0.207	0.211	-	-	0	-	0.00%
2025-10-17	0	0.207	0.207	0.210	-	-	0	0	-	0.207	0.207	0.210	-	-	0	-	0.00%
2025-10-16	0	0.207	0.207	0.210	-	-	0	0	-	0.207	0.207	0.210	-	-	0	-	0.00%
2025-10-15	0	0.207	0.207	0.211	-	-	0	0	-	0.207	0.207	0.211	-	-	0	-	0.00%
2025-10-14	0	0.207	0.199	0.208	0.200	0.207	96,000	19,844	0.2067	0.207	0.199	0.208	0.200	0.207	96,000	0.2067	-0.48%
2025-10-13	0	0.208	0.198	0.208	0.198	0.208	192,000	39,880	0.2077	0.208	0.198	0.208	0.198	0.208	192,000	0.2077	0.48%
2025-10-10	0	0.207	0.198	0.211	-	-	0	0	-	0.207	0.198	0.211	-	-	0	-	0.00%
2025-10-09	0	0.207	0.198	0.211	0.197	0.197	72,000	14,844	0.2062	0.207	0.198	0.211	0.197	0.197	72,000	0.2062	-0.48%
2025-10-08	0	0.208	0.196	0.211	-	-	0	0	-	0.208	0.196	0.211	-	-	0	-	0.00%
2025-10-06	0	0.208	0.196	0.210	0.207	0.208	232,000	48,248	0.2080	0.208	0.196	0.210	0.207	0.208	232,000	0.2080	0.00%
2025-10-03	0	0.208	0.196	0.215	-	-	0	0	-	0.208	0.196	0.215	-	-	0	-	0.00%
2025-10-02	0	0.208	0.196	0.215	-	-	0	0	-	0.208	0.196	0.215	-	-	0	-	0.00%
2025-09-30	0	0.208	0.196	0.215	-	-	0	0	-	0.208	0.196	0.215	-	-	0	-	0.00%
2025-09-29	0	0.208	0.196	0.215	-	-	0	0	-	0.208	0.196	0.215	-	-	0	-	0.00%
2025-09-26	0	0.208	0.196	0.215	-	-	0	0	-	0.208	0.196	0.215	-	-	0	-	0.00%
2025-09-25	0	0.208	0.196	0.215	-	-	0	0	-	0.208	0.196	0.215	-	-	0	-	0.00%
2025-09-24	0	0.208	0.196	0.215	-	-	0	0	-	0.208	0.196	0.215	-	-	0	-	0.00%
2025-09-23	0	0.208	0.198	0.215	-	-	0	0	-	0.208	0.198	0.215	-	-	0	-	0.00%
2025-09-22	0	0.208	0.200	0.214	0.208	0.208	112,000	23,296	0.2080	0.208	0.200	0.214	0.208	0.208	112,000	0.2080	0.97%
2025-09-19	0	0.206	0.196	0.208	-	-	0	0	-	0.206	0.196	0.208	-	-	0	-	0.00%
2025-09-18	0	0.206	0.197	0.206	0.207	0.207	40,000	8,280	0.2070	0.206	0.197	0.206	0.207	0.207	40,000	0.2070	0.49%
2025-09-17	0	0.205	0.196	0.205	0.206	0.206	52,000	10,712	0.2060	0.205	0.196	0.205	0.206	0.206	52,000	0.2060	0.00%
2025-09-16	0	0.205	0.196	0.207	-	-	68,000	13,940	0.2050	0.205	0.196	0.207	-	-	68,000	0.2050	0.00%
2025-09-15	0	0.205	0.196	0.206	0.196	0.205	96,000	19,644	0.2046	0.205	0.196	0.206	0.196	0.205	96,000	0.2046	0.00%
2025-09-12	0	0.205	0.196	0.206	0.205	0.205	128,000	26,240	0.2050	0.205	0.196	0.206	0.205	0.205	128,000	0.2050	0.00%
2025-09-11	0	0.205	0.200	0.206	0.200	0.206	60,000	12,336	0.2056	0.205	0.200	0.206	0.200	0.206	60,000	0.2056	-0.49%
2025-09-10	0	0.206	0.202	0.206	0.206	0.207	172,000	35,460	0.2062	0.206	0.202	0.206	0.206	0.207	172,000	0.2062	-0.48%
2025-09-09	0	0.207	0.201	0.207	0.201	0.207	296,000	60,588	0.2047	0.207	0.201	0.207	0.201	0.207	296,000	0.2047	1.47%
2025-09-08	0	0.204	0.204	0.208	0.204	0.204	20,000	4,080	0.2040	0.204	0.204	0.208	0.204	0.204	20,000	0.2040	0.00%
2025-09-05	0	0.204	0.194	0.208	-	-	24,000	4,896	0.2040	0.204	0.194	0.208	-	-	24,000	0.2040	0.00%
2025-09-04	0	0.204	0.195	0.204	-	-	60,000	12,240	0.2040	0.204	0.195	0.204	-	-	60,000	0.2040	0.00%
2025-09-03	0	0.204	0.193	0.208	-	-	0	0	-	0.204	0.193	0.208	-	-	0	-	0.00%
2025-09-02	0	0.204	0.195	0.208	-	-	0	0	-	0.204	0.195	0.208	-	-	0	-	0.00%
2025-09-01	0	0.204	0.196	0.206	-	-	0	0	-	0.204	0.196	0.206	-	-	0	-	0.00%
2025-08-29	0	0.204	0.195	0.208	-	-	32,000	6,560	0.2050	0.204	0.195	0.208	-	-	32,000	0.2050	0.00%
2025-08-28	0	0.204	0.195	0.206	0.195	0.204	148,000	29,180	0.1972	0.204	0.195	0.206	0.195	0.204	148,000	0.1972	2.00%
2025-08-27	0	0.200	0.200	0.205	0.196	0.200	328,000	64,864	0.1978	0.200	0.200	0.205	0.196	0.200	328,000	0.1978	-2.44%
2025-08-26	0	0.205	0.199	0.212	0.205	0.205	28,000	5,740	0.2050	0.205	0.199	0.212	0.205	0.205	28,000	0.2050	0.00%
2025-08-25	0	0.205	0.205	0.214	0.205	0.206	68,000	13,988	0.2057	0.205	0.205	0.214	0.205	0.206	68,000	0.2057	-1.91%
2025-08-22	0	0.209	0.198	0.215	-	-	0	0	-	0.209	0.198	0.215	-	-	0	-	1.95%
2025-08-21	0	0.205	0.196	0.209	0.204	0.205	276,000	56,532	0.2048	0.205	0.196	0.209	0.204	0.205	276,000	0.2048	-0.97%
2025-08-20	0	0.207	0.201	0.209	0.198	0.198	40,000	7,920	0.1980	0.207	0.201	0.209	0.198	0.198	40,000	0.1980	-2.36%
2025-08-19	0	0.212	0.198	0.215	0.198	0.200	92,000	18,296	0.1989	0.212	0.198	0.215	0.198	0.200	92,000	0.1989	3.92%
2025-08-18	0	0.204	0.200	0.205	0.198	0.198	52,000	10,296	0.1980	0.204	0.200	0.205	0.198	0.198	52,000	0.1980	-0.49%
2025-08-15	0	0.205	0.198	0.215	-	-	0	0	-	0.205	0.198	0.215	-	-	0	-	0.00%
2025-08-14	0	0.205	0.198	0.215	-	-	0	0	-	0.205	0.198	0.215	-	-	0	-	0.00%
2025-08-13	0	0.205	0.199	0.207	0.199	0.200	340,000	67,720	0.1992	0.205	0.199	0.207	0.199	0.200	340,000	0.1992	-1.44%
2025-08-12	0	0.208	0.200	0.219	-	-	0	0	-	0.208	0.200	0.219	-	-	0	-	0.00%
2025-08-11	0	0.208	0.200	0.218	-	-	0	0	-	0.208	0.200	0.218	-	-	0	-	0.00%
2025-08-08	0	0.208	0.200	0.219	-	-	0	0	-	0.208	0.200	0.219	-	-	0	-	0.00%
2025-08-07	0	0.208	0.202	0.219	-	-	0	0	-	0.208	0.202	0.219	-	-	0	-	0.00%
2025-08-06	0	0.208	0.202	0.220	-	-	0	0	-	0.208	0.202	0.220	-	-	0	-	0.00%
2025-08-05	0	0.208	0.200	0.220	-	-	0	0	-	0.208	0.200	0.220	-	-	0	-	0.00%
2025-08-04	0	0.208	0.200	0.220	-	-	0	0	-	0.208	0.200	0.220	-	-	0	-	0.00%
2025-08-01	0	0.208	0.200	0.219	-	-	0	0	-	0.208	0.200	0.219	-	-	0	-	0.00%
2025-07-31	0	0.208	0.200	0.220	-	-	0	0	-	0.208	0.200	0.220	-	-	0	-	2.97%
2025-07-30	0	0.202	0.200	0.225	-	-	0	0	-	0.202	0.200	0.225	-	-	0	-	0.00%
2025-07-29	0	0.202	0.202	0.225	-	-	0	0	-	0.202	0.202	0.225	-	-	0	-	0.00%
2025-07-28	0	0.202	0.202	0.225	-	-	0	0	-	0.202	0.202	0.225	-	-	0	-	0.00%
2025-07-25	0	0.202	0.202	0.205	0.202	0.212	92,000	19,324	0.2100	0.202	0.202	0.205	0.202	0.212	92,000	0.2100	-2.88%
2025-07-24	0	0.208	0.204	0.211	0.203	0.203	48,000	9,744	0.2030	0.208	0.204	0.211	0.203	0.203	48,000	0.2030	-0.95%
2025-07-23	0	0.210	0.203	0.210	-	-	0	0	-	0.210	0.203	0.210	-	-	0	-	0.00%
2025-07-22	0	0.210	0.202	0.210	-	-	0	0	-	0.210	0.202	0.210	-	-	0	-	-0.94%
2025-07-21	0	0.212	0.202	0.220	-	-	0	0	-	0.212	0.202	0.220	-	-	0	-	0.00%
2025-07-18	0	0.212	0.202	0.225	-	-	0	0	-	0.212	0.202	0.225	-	-	0	-	0.00%
2025-07-17	0	0.212	0.202	0.225	-	-	0	0	-	0.212	0.202	0.225	-	-	0	-	0.00%
2025-07-16	0	0.212	0.202	0.225	-	-	0	0	-	0.212	0.202	0.225	-	-	0	-	0.00%
2025-07-15	0	0.212	0.201	0.212	-	-	0	0	-	0.212	0.201	0.212	-	-	0	-	-1.40%
2025-07-14	0	0.215	0.201	0.215	-	-	0	0	-	0.215	0.201	0.215	-	-	0	-	0.00%
2025-07-11	0	0.215	0.201	0.225	-	-	0	0	-	0.215	0.201	0.225	-	-	0	-	0.00%
2025-07-10	0	0.215	0.215	0.225	-	-	0	0	-	0.215	0.215	0.225	-	-	0	-	0.00%
2025-07-09	0	0.215	0.205	0.225	-	-	0	0	-	0.215	0.205	0.225	-	-	0	-	0.00%
2025-07-08	0	0.215	0.201	0.225	-	-	0	0	-	0.215	0.201	0.225	-	-	0	-	0.00%
2025-07-07	0	0.215	0.205	0.225	-	-	0	0	-	0.215	0.205	0.225	-	-	0	-	0.00%
2025-07-04	0	0.215	0.215	0.224	0.206	0.206	4,000	824	0.2060	0.215	0.215	0.224	0.206	0.206	4,000	0.2060	0.00%
2025-07-03	0	0.215	0.206	0.223	-	-	0	0	-	0.215	0.206	0.223	-	-	0	-	0.00%
2025-07-02	0	0.215	0.205	0.223	-	-	0	0	-	0.215	0.205	0.223	-	-	0	-	0.00%
2025-06-30	0	0.215	0.201	0.225	-	-	0	0	-	0.215	0.201	0.225	-	-	0	-	7.50%
2025-06-27	0	0.200	0.200	0.209	0.199	0.222	584,000	118,236	0.2025	0.200	0.200	0.209	0.199	0.222	584,000	0.2025	-15.25%
2025-06-26	0	0.236	0.234	0.240	0.232	0.232	72,000	16,704	0.2320	0.236	0.234	0.240	0.232	0.232	72,000	0.2320	0.00%
2025-06-25	0	0.236	0.234	0.240	0.234	0.234	12,000	2,808	0.2340	0.236	0.234	0.240	0.234	0.234	12,000	0.2340	-0.42%
2025-06-24	0	0.237	0.235	0.240	-	-	0	0	-	0.237	0.235	0.240	-	-	0	-	0.00%
2025-06-23	0	0.237	0.234	0.240	-	-	0	0	-	0.237	0.234	0.240	-	-	0	-	0.00%
2025-06-20	0	0.237	0.233	0.240	0.233	0.240	164,000	39,192	0.2390	0.237	0.233	0.240	0.233	0.240	164,000	0.2390	-0.42%
2025-06-19	0	0.238	0.233	0.239	-	-	0	0	-	0.238	0.233	0.239	-	-	0	-	0.00%
2025-06-18	0	0.238	0.235	0.238	0.236	0.238	308,000	73,088	0.2373	0.238	0.235	0.238	0.236	0.238	308,000	0.2373	0.85%
2025-06-17	0	0.236	0.232	0.236	-	-	0	0	-	0.236	0.232	0.236	-	-	0	-	0.00%
2025-06-16	0	0.236	0.232	0.240	-	-	0	0	-	0.236	0.232	0.240	-	-	0	-	0.00%
2025-06-13	0	0.236	0.232	0.240	-	-	0	0	-	0.236	0.232	0.240	-	-	0	-	0.00%
2025-06-12	0	0.236	0.234	0.240	-	-	0	0	-	0.236	0.234	0.240	-	-	0	-	0.00%
2025-06-11	0	0.236	0.232	0.238	0.232	0.238	44,000	10,448	0.2375	0.236	0.232	0.238	0.232	0.238	44,000	0.2375	-1.26%
2025-06-10	0	0.239	0.235	0.240	-	-	0	0	-	0.239	0.235	0.240	-	-	0	-	0.00%
2025-06-09	0	0.239	0.234	0.239	0.234	0.245	248,000	59,048	0.2381	0.239	0.234	0.239	0.234	0.245	248,000	0.2381	2.14%
2025-06-06	0	0.234	0.228	0.240	-	-	0	0	-	0.234	0.228	0.240	-	-	0	-	0.00%
2025-06-05	0	0.234	0.222	0.240	0.234	0.235	104,000	24,436	0.2350	0.234	0.222	0.240	0.234	0.235	104,000	0.2350	1.30%
2025-06-04	0	0.231	0.222	0.231	-	-	0	0	-	0.231	0.222	0.231	-	-	0	-	-1.28%
2025-06-03	0	0.234	0.224	0.234	0.231	0.235	360,000	83,608	0.2322	0.234	0.224	0.234	0.231	0.235	360,000	0.2322	6.36%
2025-06-02	0	0.220	0.220	0.231	0.220	0.221	8,000	1,764	0.2205	0.220	0.220	0.231	0.220	0.221	8,000	0.2205	0.00%
2025-05-30	0	0.220	0.213	0.232	-	-	0	0	-	0.220	0.213	0.232	-	-	0	-	0.00%
2025-05-29	0	0.220	0.212	0.232	-	-	0	0	-	0.220	0.212	0.232	-	-	0	-	0.00%
2025-05-28	0	0.220	0.220	0.232	0.209	0.220	172,000	37,172	0.2161	0.220	0.220	0.232	0.209	0.220	172,000	0.2161	6.80%
2025-05-27	0	0.206	0.200	0.209	-	-	0	0	-	0.206	0.200	0.209	-	-	0	-	0.00%
2025-05-26	0	0.206	0.200	0.209	-	-	0	0	-	0.206	0.200	0.209	-	-	0	-	0.00%
2025-05-23	0	0.206	0.198	0.209	-	-	0	0	-	0.206	0.198	0.209	-	-	0	-	0.00%
2025-05-22	0	0.206	0.198	0.209	-	-	0	0	-	0.206	0.198	0.209	-	-	0	-	0.00%
2025-05-21	0	0.206	0.197	0.209	0.198	0.198	20,000	3,960	0.1980	0.206	0.197	0.209	0.198	0.198	20,000	0.1980	0.00%
2025-05-20	0	0.206	0.198	0.209	-	-	0	0	-	0.206	0.198	0.209	-	-	0	-	0.00%
2025-05-19	0	0.206	0.198	0.209	-	-	0	0	-	0.206	0.198	0.209	-	-	0	-	0.00%
2025-05-16	0	0.206	0.197	0.209	-	-	0	0	-	0.206	0.197	0.209	-	-	0	-	0.00%
2025-05-15	0	0.206	0.197	0.209	-	-	0	0	-	0.206	0.197	0.209	-	-	0	-	0.00%
2025-05-14	0	0.206	0.189	0.209	-	-	0	0	-	0.206	0.189	0.209	-	-	0	-	0.00%
2025-05-13	0	0.206	0.201	0.209	0.200	0.206	196,000	39,800	0.2031	0.206	0.201	0.209	0.200	0.206	196,000	0.2031	0.98%
2025-05-12	0	0.204	0.189	0.209	-	-	0	0	-	0.204	0.189	0.209	-	-	0	-	0.00%
2025-05-09	0	0.204	0.200	0.209	0.203	0.204	132,000	26,844	0.2034	0.204	0.200	0.209	0.203	0.204	132,000	0.2034	2.00%
2025-05-08	0	0.200	0.189	0.205	0.189	0.189	4,000	756	0.1890	0.200	0.189	0.205	0.189	0.189	4,000	0.1890	3.63%
2025-05-07	0	0.193	0.193	0.205	0.193	0.193	4,000	772	0.1930	0.193	0.193	0.205	0.193	0.193	4,000	0.1930	2.12%
2025-05-06	0	0.189	0.189	0.193	-	-	0	0	-	0.189	0.189	0.193	-	-	0	-	0.00%
2025-05-02	0	0.189	0.189	0.193	0.189	0.189	68,000	12,852	0.1890	0.189	0.189	0.193	0.189	0.189	68,000	0.1890	0.00%
2025-04-30	0	0.189	0.180	0.190	-	-	0	0	-	0.189	0.180	0.190	-	-	0	-	0.00%
2025-04-29	0	0.189	0.180	0.190	-	-	0	0	-	0.189	0.180	0.190	-	-	0	-	0.00%
2025-04-28	0	0.189	0.180	0.190	-	-	0	0	-	0.189	0.180	0.190	-	-	0	-	0.00%
2025-04-25	0	0.189	0.181	0.190	-	-	0	0	-	0.189	0.181	0.190	-	-	0	-	0.00%
2025-04-24	0	0.189	0.181	0.190	-	-	0	0	-	0.189	0.181	0.190	-	-	0	-	0.00%
2025-04-23	0	0.189	0.181	0.190	-	-	0	0	-	0.189	0.181	0.190	-	-	0	-	0.00%
2025-04-22	0	0.189	0.181	0.190	0.183	0.183	24,000	4,392	0.1830	0.189	0.181	0.190	0.183	0.183	24,000	0.1830	0.00%
2025-04-17	0	0.189	0.180	0.190	-	-	0	0	-	0.189	0.180	0.190	-	-	0	-	0.00%
2025-04-16	0	0.189	0.180	0.190	-	-	0	0	-	0.189	0.180	0.190	-	-	0	-	0.00%
2025-04-15	0	0.189	0.184	0.190	0.181	0.192	60,000	11,436	0.1906	0.189	0.184	0.190	0.181	0.192	60,000	0.1906	-2.07%
2025-04-14	0	0.193	0.180	0.193	-	-	0	0	-	0.193	0.180	0.193	-	-	0	-	0.00%
2025-04-11	0	0.193	0.180	0.193	-	-	0	0	-	0.193	0.180	0.193	-	-	0	-	0.00%
2025-04-10	0	0.193	0.180	0.195	-	-	0	0	-	0.193	0.180	0.195	-	-	0	-	0.00%
2025-04-09	0	0.193	0.182	0.194	0.185	0.186	112,000	20,788	0.1856	0.193	0.182	0.194	0.185	0.186	112,000	0.1856	-1.03%
2025-04-08	0	0.195	0.186	0.209	-	-	0	0	-	0.195	0.186	0.209	-	-	0	-	0.00%
2025-04-07	0	0.195	0.186	0.209	-	-	0	0	-	0.195	0.186	0.209	-	-	0	-	0.00%
2025-04-03	0	0.195	0.186	0.209	-	-	0	0	-	0.195	0.186	0.209	-	-	0	-	0.00%
2025-04-02	0	0.195	0.188	0.209	-	-	0	0	-	0.195	0.188	0.209	-	-	0	-	0.00%
2025-04-01	0	0.195	0.188	0.195	0.188	0.195	104,000	19,972	0.1920	0.195	0.188	0.195	0.188	0.195	104,000	0.1920	-0.51%
2025-03-31	0	0.196	0.188	0.209	-	-	0	0	-	0.196	0.188	0.209	-	-	0	-	0.00%
2025-03-28	0	0.196	0.188	0.209	-	-	0	0	-	0.196	0.188	0.209	-	-	0	-	0.00%
2025-03-27	0	0.196	0.190	0.209	-	-	0	0	-	0.196	0.190	0.209	-	-	0	-	0.00%
2025-03-26	0	0.196	0.193	0.199	0.193	0.193	4,000	772	0.1930	0.196	0.193	0.199	0.193	0.193	4,000	0.1930	-2.00%
2025-03-25	0	0.200	0.194	0.200	-	-	2,000	376	0.1880	0.200	0.194	0.200	-	-	2,000	0.1880	0.00%
2025-03-24	0	0.200	0.194	0.209	0.200	0.200	8,000	1,600	0.2000	0.200	0.194	0.209	0.200	0.200	8,000	0.2000	0.00%
2025-03-21	0	0.200	0.193	0.209	0.200	0.200	116,000	23,200	0.2000	0.200	0.193	0.209	0.200	0.200	116,000	0.2000	0.00%
2025-03-20	0	0.200	0.191	0.200	-	-	0	0	-	0.200	0.191	0.200	-	-	0	-	0.00%
2025-03-19	0	0.200	0.193	0.210	-	-	0	0	-	0.200	0.193	0.210	-	-	0	-	2.04%
2025-03-18	0	0.196	0.190	0.200	0.190	0.202	392,000	75,024	0.1914	0.196	0.190	0.200	0.190	0.202	392,000	0.1914	-2.97%
2025-03-17	0	0.202	0.196	0.210	0.196	0.196	8,000	1,568	0.1960	0.202	0.196	0.210	0.196	0.196	8,000	0.1960	3.59%
2025-03-14	0	0.195	0.185	0.195	-	-	0	0	-	0.195	0.185	0.195	-	-	0	-	0.00%
2025-03-13	0	0.195	0.185	0.196	-	-	0	0	-	0.195	0.185	0.196	-	-	0	-	0.00%
2025-03-12	0	0.195	0.185	0.196	0.189	0.189	64,000	12,096	0.1890	0.195	0.185	0.196	0.189	0.189	64,000	0.1890	0.00%
2025-03-11	0	0.195	0.188	0.196	-	-	0	0	-	0.195	0.188	0.196	-	-	0	-	0.00%
2025-03-10	0	0.195	0.191	0.196	-	-	0	0	-	0.195	0.191	0.196	-	-	0	-	0.00%
2025-03-07	0	0.195	0.191	0.196	0.191	0.191	24,000	4,584	0.1910	0.195	0.191	0.196	0.191	0.191	24,000	0.1910	0.00%
2025-03-06	0	0.195	0.192	0.196	-	-	0	0	-	0.195	0.192	0.196	-	-	0	-	0.00%
2025-03-05	0	0.195	0.191	0.196	-	-	0	0	-	0.195	0.191	0.196	-	-	0	-	0.00%
2025-03-04	0	0.195	0.191	0.196	-	-	0	0	-	0.195	0.191	0.196	-	-	0	-	0.00%
2025-03-03	0	0.195	0.191	0.196	-	-	0	0	-	0.195	0.191	0.196	-	-	0	-	0.00%
2025-02-28	0	0.195	0.191	0.196	-	-	0	0	-	0.195	0.191	0.196	-	-	0	-	2.09%
2025-02-27	0	0.191	0.191	0.196	0.191	0.191	44,000	8,404	0.1910	0.191	0.191	0.196	0.191	0.191	44,000	0.1910	-2.55%
2025-02-26	0	0.196	0.191	0.196	-	-	0	0	-	0.196	0.191	0.196	-	-	0	-	0.00%
2025-02-25	0	0.196	0.191	0.196	-	-	0	0	-	0.196	0.191	0.196	-	-	0	-	0.00%
2025-02-24	0	0.196	0.191	0.196	-	-	0	0	-	0.196	0.191	0.196	-	-	0	-	0.00%
2025-02-21	0	0.196	0.191	0.198	-	-	0	0	-	0.196	0.191	0.198	-	-	0	-	0.00%
2025-02-20	0	0.196	0.191	0.198	-	-	0	0	-	0.196	0.191	0.198	-	-	0	-	0.00%
2025-02-19	0	0.196	0.191	0.198	-	-	0	0	-	0.196	0.191	0.198	-	-	0	-	0.00%
2025-02-18	0	0.196	0.191	0.198	-	-	0	0	-	0.196	0.191	0.198	-	-	0	-	0.00%
2025-02-17	0	0.196	0.191	0.198	-	-	0	0	-	0.196	0.191	0.198	-	-	0	-	0.00%
2025-02-14	0	0.196	0.191	0.198	-	-	0	0	-	0.196	0.191	0.198	-	-	0	-	0.00%
2025-02-13	0	0.196	0.191	0.198	-	-	0	0	-	0.196	0.191	0.198	-	-	0	-	0.00%
2025-02-12	0	0.196	0.191	0.198	-	-	0	0	-	0.196	0.191	0.198	-	-	0	-	0.00%
2025-02-11	0	0.196	0.191	0.198	-	-	0	0	-	0.196	0.191	0.198	-	-	0	-	2.62%
2025-02-10	0	0.191	0.191	0.198	0.191	0.192	16,000	3,064	0.1915	0.191	0.191	0.198	0.191	0.192	16,000	0.1915	-2.55%
2025-02-07	0	0.196	0.191	0.198	-	-	0	0	-	0.196	0.191	0.198	-	-	0	-	0.00%
2025-02-06	0	0.196	0.191	0.198	0.191	0.191	4,000	764	0.1910	0.196	0.191	0.198	0.191	0.191	4,000	0.1910	-1.01%
2025-02-05	0	0.198	0.198	0.208	-	-	0	0	-	0.198	0.198	0.208	-	-	0	-	0.00%
2025-02-04	0	0.198	0.193	0.208	-	-	0	0	-	0.198	0.193	0.208	-	-	0	-	0.00%
2025-02-03	0	0.198	0.193	0.208	-	-	0	0	-	0.198	0.193	0.208	-	-	0	-	0.00%
2025-01-28	0	0.198	0.193	0.208	-	-	0	0	-	0.198	0.193	0.208	-	-	0	-	0.00%
2025-01-27	0	0.198	0.191	0.208	0.197	0.198	68,000	13,460	0.1979	0.198	0.191	0.208	0.197	0.198	68,000	0.1979	0.00%
2025-01-24	0	0.198	0.190	0.198	-	-	0	0	-	0.198	0.190	0.198	-	-	0	-	0.00%
2025-01-23	0	0.198	0.190	0.198	-	-	0	0	-	0.198	0.190	0.198	-	-	0	-	0.00%
2025-01-22	0	0.198	0.193	0.198	0.190	0.191	76,000	14,480	0.1905	0.198	0.193	0.198	0.190	0.191	76,000	0.1905	2.59%
2025-01-21	0	0.193	0.193	0.194	0.193	0.193	76,000	14,668	0.1930	0.193	0.193	0.194	0.193	0.193	76,000	0.1930	-0.52%
2025-01-20	0	0.194	0.193	0.194	0.194	0.194	84,000	16,296	0.1940	0.194	0.193	0.194	0.194	0.194	84,000	0.1940	-0.51%
2025-01-17	0	0.195	0.192	0.195	0.195	0.195	80,000	15,600	0.1950	0.195	0.192	0.195	0.195	0.195	80,000	0.1950	-0.51%
2025-01-16	0	0.196	0.193	0.199	-	-	0	0	-	0.196	0.193	0.199	-	-	0	-	0.00%
2025-01-15	0	0.196	0.193	0.199	-	-	0	0	-	0.196	0.193	0.199	-	-	0	-	0.00%
2025-01-14	0	0.196	0.191	0.197	0.195	0.196	16,000	3,124	0.1953	0.196	0.191	0.197	0.195	0.196	16,000	0.1953	-0.51%
2025-01-13	0	0.197	0.191	0.197	-	-	0	0	-	0.197	0.191	0.197	-	-	0	-	-0.51%
2025-01-10	0	0.198	0.191	0.198	-	-	0	0	-	0.198	0.191	0.198	-	-	0	-	-0.50%
2025-01-09	0	0.199	0.193	0.199	-	-	0	0	-	0.199	0.193	0.199	-	-	0	-	0.00%
2025-01-08	0	0.199	0.193	0.199	-	-	0	0	-	0.199	0.193	0.199	-	-	0	-	-0.50%
2025-01-07	0	0.200	0.193	0.200	-	-	0	0	-	0.200	0.193	0.200	-	-	0	-	0.00%
2025-01-06	0	0.200	0.193	0.203	-	-	0	0	-	0.200	0.193	0.203	-	-	0	-	1.01%
2025-01-03	0	0.198	0.193	0.203	-	-	0	0	-	0.198	0.193	0.203	-	-	0	-	0.00%
2025-01-02	0	0.198	0.193	0.198	-	-	0	0	-	0.198	0.193	0.198	-	-	0	-	0.00%
2024-12-31	0	0.198	0.193	0.198	0.198	0.198	24,000	4,752	0.1980	0.198	0.193	0.198	0.198	0.198	24,000	0.1980	0.00%
2024-12-30	0	0.198	0.193	0.200	0.193	0.200	8,000	1,572	0.1965	0.198	0.193	0.200	0.193	0.200	8,000	0.1965	-1.98%
2024-12-27	0	0.202	0.191	0.202	-	-	0	0	-	0.202	0.191	0.202	-	-	0	-	-0.49%
2024-12-24	0	0.203	0.191	0.203	-	-	0	0	-	0.203	0.191	0.203	-	-	0	-	0.00%
2024-12-23	0	0.203	0.194	0.205	0.193	0.193	4,000	772	0.1930	0.203	0.194	0.205	0.193	0.193	4,000	0.1930	-2.40%
2024-12-20	0	0.208	0.193	0.208	-	-	0	0	-	0.208	0.193	0.208	-	-	0	-	0.00%
2024-12-19	0	0.208	0.193	0.208	-	-	0	0	-	0.208	0.193	0.208	-	-	0	-	0.00%
2024-12-18	0	0.208	0.193	0.208	0.209	0.209	132,000	27,588	0.2090	0.208	0.193	0.208	0.209	0.209	132,000	0.2090	-0.95%
2024-12-17	0	0.210	0.193	0.210	-	-	0	0	-	0.210	0.193	0.210	-	-	0	-	0.00%
2024-12-16	0	0.210	0.193	0.210	-	-	0	0	-	0.210	0.193	0.210	-	-	0	-	0.00%
2024-12-13	0	0.210	0.193	0.210	-	-	0	0	-	0.210	0.193	0.210	-	-	0	-	0.00%
2024-12-12	0	0.210	0.194	0.210	-	-	0	0	-	0.210	0.194	0.210	-	-	0	-	-1.41%
2024-12-11	0	0.213	0.193	0.214	0.193	0.213	416,000	80,368	0.1932	0.213	0.193	0.214	0.193	0.213	416,000	0.1932	-0.93%
2024-12-10	0	0.215	0.195	0.217	0.191	0.193	28,000	5,380	0.1921	0.215	0.195	0.217	0.191	0.193	28,000	0.1921	-2.27%
2024-12-09	0	0.220	0.190	0.225	-	-	0	0	-	0.220	0.190	0.225	-	-	0	-	0.00%
2024-12-06	0	0.220	0.192	0.225	-	-	0	0	-	0.220	0.192	0.225	-	-	0	-	0.00%
2024-12-05	0	0.220	0.200	0.220	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	-2.22%
2024-12-04	0	0.225	-	0.234	-	-	0	0	-	0.225	-	0.234	-	-	0	-	0.00%
2024-12-03	0	0.225	-	0.234	-	-	0	0	-	0.225	-	0.234	-	-	0	-	0.00%
2024-12-02	0	0.225	-	0.234	-	-	0	0	-	0.225	-	0.234	-	-	0	-	0.00%
2024-11-29	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2024-11-28	0	0.225	-	0.225	0.225	0.225	412,000	92,700	0.2250	0.225	-	0.225	0.225	0.225	412,000	0.2250	1.35%
2024-11-27	0	0.222	-	0.234	-	-	0	0	-	0.222	-	0.234	-	-	0	-	0.00%
2024-11-26	0	0.222	-	0.234	-	-	0	0	-	0.222	-	0.234	-	-	0	-	0.00%
2024-11-25	0	0.222	0.181	0.222	-	-	0	0	-	0.222	0.181	0.222	-	-	0	-	-0.45%
2024-11-22	0	0.223	-	0.234	-	-	0	0	-	0.223	-	0.234	-	-	0	-	0.00%
2024-11-21	0	0.223	-	0.223	-	-	0	0	-	0.223	-	0.223	-	-	0	-	-0.45%
2024-11-20	0	0.224	-	0.225	-	-	0	0	-	0.224	-	0.225	-	-	0	-	0.00%
2024-11-19	0	0.224	0.202	0.225	-	-	0	0	-	0.224	0.202	0.225	-	-	0	-	0.00%
2024-11-18	0	0.224	0.191	0.224	0.216	0.225	412,000	92,268	0.2240	0.224	0.191	0.224	0.216	0.225	412,000	0.2240	6.67%
2024-11-15	0	0.210	0.184	0.214	-	-	0	0	-	0.210	0.184	0.214	-	-	0	-	0.00%
2024-11-14	0	0.210	0.184	0.214	-	-	0	0	-	0.210	0.184	0.214	-	-	0	-	0.00%
2024-11-13	0	0.210	0.189	0.216	-	-	0	0	-	0.210	0.189	0.216	-	-	0	-	0.00%
2024-11-12	0	0.210	0.185	0.214	-	-	0	0	-	0.210	0.185	0.214	-	-	0	-	0.00%
2024-11-11	0	0.210	0.184	0.214	-	-	0	0	-	0.210	0.184	0.214	-	-	0	-	0.00%
2024-11-08	0	0.210	0.192	0.212	0.189	0.190	376,000	71,072	0.1890	0.210	0.192	0.212	0.189	0.190	376,000	0.1890	0.00%
2024-11-07	0	0.210	0.190	0.217	0.187	0.218	120,000	26,036	0.2170	0.210	0.190	0.217	0.187	0.218	120,000	0.2170	0.96%
2024-11-06	0	0.208	0.186	0.208	0.209	0.209	260,000	54,340	0.2090	0.208	0.186	0.208	0.209	0.209	260,000	0.2090	-0.95%
2024-11-05	0	0.210	0.184	0.218	-	-	0	0	-	0.210	0.184	0.218	-	-	0	-	0.00%
2024-11-04	0	0.210	0.184	0.216	-	-	0	0	-	0.210	0.184	0.216	-	-	0	-	0.00%
2024-11-01	0	0.210	0.199	0.212	0.188	0.189	276,000	51,896	0.1880	0.210	0.199	0.212	0.188	0.189	276,000	0.1880	-3.67%
2024-10-31	0	0.218	0.185	0.218	0.219	0.219	276,000	60,444	0.2190	0.218	0.185	0.218	0.219	0.219	276,000	0.2190	3.81%
2024-10-30	0	0.210	0.185	0.210	-	-	0	0	-	0.210	0.185	0.210	-	-	0	-	-0.47%
2024-10-29	0	0.211	0.188	0.211	-	-	0	0	-	0.211	0.188	0.211	-	-	0	-	-0.47%
2024-10-28	0	0.212	0.185	0.220	-	-	0	0	-	0.212	0.185	0.220	-	-	0	-	0.00%
2024-10-25	0	0.212	0.185	0.212	-	-	0	0	-	0.212	0.185	0.212	-	-	0	-	-0.93%
2024-10-24	0	0.214	0.186	0.214	-	-	0	0	-	0.214	0.186	0.214	-	-	0	-	0.00%
2024-10-23	0	0.214	0.184	0.214	0.215	0.215	4,000	860	0.2150	0.214	0.184	0.214	0.215	0.215	4,000	0.2150	7.00%
2024-10-22	0	0.200	0.181	0.208	0.200	0.200	80,000	16,000	0.2000	0.200	0.181	0.208	0.200	0.200	80,000	0.2000	0.00%
2024-10-21	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2024-10-18	0	0.200	0.180	0.202	0.180	0.180	164,000	29,520	0.1800	0.200	0.180	0.202	0.180	0.180	164,000	0.1800	10.50%
2024-10-17	0	0.181	0.181	0.204	0.176	0.176	4,000	704	0.1760	0.181	0.181	0.204	0.176	0.176	4,000	0.1760	-11.71%
2024-10-16	0	0.205	0.180	0.212	0.188	0.205	64,000	12,100	0.1891	0.205	0.180	0.212	0.188	0.205	64,000	0.1891	6.77%
2024-10-15	0	0.192	0.175	0.215	-	-	0	0	-	0.192	0.175	0.215	-	-	0	-	0.00%
2024-10-14	0	0.192	0.175	0.193	-	-	0	0	-	0.192	0.175	0.193	-	-	0	-	0.00%
2024-10-10	0	0.192	0.182	0.194	0.180	0.180	8,000	1,440	0.1800	0.192	0.182	0.194	0.180	0.180	8,000	0.1800	-0.52%
2024-10-09	0	0.193	0.175	0.195	-	-	0	0	-	0.193	0.175	0.195	-	-	0	-	0.00%
2024-10-08	0	0.193	0.186	0.204	-	-	0	0	-	0.193	0.186	0.204	-	-	0	-	0.00%
2024-10-07	0	0.193	0.177	0.195	0.191	0.193	320,000	62,080	0.1940	0.193	0.177	0.195	0.191	0.193	320,000	0.1940	-3.02%
2024-10-04	0	0.199	0.199	0.210	-	-	0	0	-	0.199	0.199	0.210	-	-	0	-	5.85%
2024-10-03	0	0.188	0.176	0.195	-	-	0	0	-	0.188	0.176	0.195	-	-	0	-	0.00%
2024-10-02	0	0.188	0.187	0.195	0.187	0.188	212,000	39,748	0.1875	0.188	0.187	0.195	0.187	0.188	212,000	0.1875	0.53%
2024-09-30	0	0.187	0.175	0.188	-	-	0	0	-	0.187	0.175	0.188	-	-	0	-	0.00%
2024-09-27	0	0.187	0.180	0.188	0.187	0.187	24,000	4,488	0.1870	0.187	0.180	0.188	0.187	0.187	24,000	0.1870	1.63%
2024-09-26	0	0.184	0.175	0.188	-	-	0	0	-	0.184	0.175	0.188	-	-	0	-	2.22%
2024-09-25	0	0.180	0.177	0.182	0.177	0.177	100,000	17,700	0.1770	0.180	0.177	0.182	0.177	0.177	100,000	0.1770	-1.10%
2024-09-24	0	0.182	0.175	0.188	0.175	0.175	4,000	700	0.1750	0.182	0.175	0.188	0.175	0.175	4,000	0.1750	1.11%
2024-09-23	0	0.180	0.175	0.180	-	-	0	0	-	0.180	0.175	0.180	-	-	0	-	-1.64%
2024-09-20	0	0.183	0.175	0.186	-	-	0	0	-	0.183	0.175	0.186	-	-	0	-	2.23%
2024-09-19	0	0.179	0.175	0.179	-	-	0	0	-	0.179	0.175	0.179	-	-	0	-	-0.56%
2024-09-17	0	0.180	0.175	0.186	-	-	0	0	-	0.180	0.175	0.186	-	-	0	-	0.00%
2024-09-16	0	0.180	0.175	0.180	-	-	0	0	-	0.180	0.175	0.180	-	-	0	-	-2.17%
2024-09-13	0	0.184	0.175	0.186	-	-	0	0	-	0.184	0.175	0.186	-	-	0	-	3.37%
2024-09-12	0	0.178	0.175	0.178	-	-	0	0	-	0.178	0.175	0.178	-	-	0	-	-2.73%
2024-09-11	0	0.183	0.175	0.185	-	-	0	0	-	0.183	0.175	0.185	-	-	0	-	0.00%
2024-09-10	0	0.183	0.175	0.186	-	-	0	0	-	0.183	0.175	0.186	-	-	0	-	0.00%
2024-09-09	0	0.183	0.175	0.186	-	-	0	0	-	0.183	0.175	0.186	-	-	0	-	0.00%
2024-09-05	0	0.183	0.175	0.186	-	-	0	0	-	0.183	0.175	0.186	-	-	0	-	0.00%
2024-09-04	0	0.183	0.175	0.186	-	-	0	0	-	0.183	0.175	0.186	-	-	0	-	0.00%
2024-09-03	0	0.183	0.175	0.187	-	-	0	0	-	0.183	0.175	0.187	-	-	0	-	0.00%
2024-09-02	0	0.183	0.175	0.187	-	-	0	0	-	0.183	0.175	0.187	-	-	0	-	0.00%
2024-08-30	0	0.183	0.175	0.187	-	-	0	0	-	0.183	0.175	0.187	-	-	0	-	0.00%
2024-08-29	0	0.183	0.170	0.187	-	-	0	0	-	0.183	0.170	0.187	-	-	0	-	0.00%
2024-08-28	0	0.183	0.170	0.187	-	-	0	0	-	0.183	0.170	0.187	-	-	0	-	0.00%
2024-08-27	0	0.183	0.172	0.188	-	-	0	0	-	0.183	0.172	0.188	-	-	0	-	0.00%
2024-08-26	0	0.183	0.172	0.188	0.170	0.170	4,000	680	0.1700	0.183	0.172	0.188	0.170	0.170	4,000	0.1700	2.23%
2024-08-23	0	0.179	0.171	0.188	-	-	0	0	-	0.179	0.171	0.188	-	-	0	-	0.00%
2024-08-22	0	0.179	0.173	0.187	-	-	0	0	-	0.179	0.173	0.187	-	-	0	-	0.00%
2024-08-21	0	0.179	0.171	0.188	-	-	0	0	-	0.179	0.171	0.188	-	-	0	-	0.00%
2024-08-20	0	0.179	0.173	0.188	-	-	0	0	-	0.179	0.173	0.188	-	-	0	-	0.00%
2024-08-19	0	0.179	0.171	0.188	-	-	0	0	-	0.179	0.171	0.188	-	-	0	-	0.00%
2024-08-16	0	0.179	0.171	0.183	-	-	0	0	-	0.179	0.171	0.183	-	-	0	-	0.00%
2024-08-15	0	0.179	0.171	0.188	-	-	0	0	-	0.179	0.171	0.188	-	-	0	-	0.00%
2024-08-14	0	0.179	0.173	0.189	-	-	0	0	-	0.179	0.173	0.189	-	-	0	-	0.00%
2024-08-13	0	0.179	0.172	0.189	-	-	0	0	-	0.179	0.172	0.189	-	-	0	-	0.00%
2024-08-12	0	0.179	0.172	0.189	-	-	0	0	-	0.179	0.172	0.189	-	-	0	-	0.00%
2024-08-09	0	0.179	0.173	0.189	-	-	0	0	-	0.179	0.173	0.189	-	-	0	-	0.00%
2024-08-08	0	0.179	0.173	0.185	-	-	0	0	-	0.179	0.173	0.185	-	-	0	-	0.00%
2024-08-07	0	0.179	0.173	0.192	-	-	0	0	-	0.179	0.173	0.192	-	-	0	-	0.00%
2024-08-06	0	0.179	0.173	0.193	-	-	0	0	-	0.179	0.173	0.193	-	-	0	-	0.00%
2024-08-05	0	0.179	0.172	0.193	-	-	0	0	-	0.179	0.172	0.193	-	-	0	-	0.00%
2024-08-02	0	0.179	0.175	0.181	-	-	0	0	-	0.179	0.175	0.181	-	-	0	-	4.68%
2024-08-01	0	0.171	0.171	0.183	-	-	0	0	-	0.171	0.171	0.183	-	-	0	-	0.00%
2024-07-31	0	0.171	0.171	0.186	0.170	0.171	40,000	6,820	0.1705	0.171	0.171	0.186	0.170	0.171	40,000	0.1705	-9.04%
2024-07-30	0	0.188	0.171	0.198	0.170	0.170	4,000	680	0.1700	0.188	0.171	0.198	0.170	0.170	4,000	0.1700	5.62%
2024-07-29	0	0.178	0.171	0.178	-	-	0	0	-	0.178	0.171	0.178	-	-	0	-	-1.11%
2024-07-26	0	0.180	0.170	0.194	-	-	0	0	-	0.180	0.170	0.194	-	-	0	-	3.45%
2024-07-25	0	0.174	0.168	0.184	-	-	0	0	-	0.174	0.168	0.184	-	-	0	-	0.00%
2024-07-24	0	0.174	0.168	0.181	0.170	0.171	832,000	142,240	0.1710	0.174	0.168	0.181	0.170	0.171	832,000	0.1710	0.58%
2024-07-23	0	0.173	0.171	0.175	0.171	0.171	792,000	135,432	0.1710	0.173	0.171	0.175	0.171	0.171	792,000	0.1710	1.17%
2024-07-22	0	0.171	0.170	0.182	0.171	0.171	328,000	56,088	0.1710	0.171	0.170	0.182	0.171	0.171	328,000	0.1710	-6.04%
2024-07-19	0	0.182	0.170	0.182	0.181	0.182	292,000	53,020	0.1816	0.182	0.170	0.182	0.181	0.182	292,000	0.1816	-1.09%
2024-07-18	0	0.184	0.170	0.187	-	-	0	0	-	0.184	0.170	0.187	-	-	0	-	0.00%
2024-07-17	0	0.184	0.170	0.186	0.171	0.173	80,000	13,728	0.1716	0.184	0.170	0.186	0.171	0.173	80,000	0.1716	-2.13%
2024-07-16	0	0.188	0.176	0.200	0.176	0.176	180,000	31,680	0.1760	0.188	0.176	0.200	0.176	0.176	180,000	0.1760	3.87%
2024-07-15	0	0.181	0.176	0.201	-	-	0	0	-	0.181	0.176	0.201	-	-	0	-	0.00%
2024-07-12	0	0.181	0.178	0.190	0.181	0.181	100,000	18,100	0.1810	0.181	0.178	0.190	0.181	0.181	100,000	0.1810	0.00%
2024-07-11	0	0.181	0.176	0.190	0.181	0.189	572,000	104,108	0.1820	0.181	0.176	0.190	0.181	0.189	572,000	0.1820	0.00%
2024-07-10	0	0.181	0.180	0.184	0.175	0.180	520,000	92,848	0.1786	0.181	0.180	0.184	0.175	0.180	520,000	0.1786	0.00%
2024-07-09	0	0.181	0.175	0.183	0.175	0.176	476,000	83,724	0.1759	0.181	0.175	0.183	0.175	0.176	476,000	0.1759	-5.24%
2024-07-08	0	0.191	0.175	0.191	-	-	0	0	-	0.191	0.175	0.191	-	-	0	-	0.00%
2024-07-05	0	0.191	0.175	0.196	0.180	0.183	256,000	46,380	0.1812	0.191	0.175	0.196	0.180	0.183	256,000	0.1812	1.06%
2024-07-04	0	0.189	0.181	0.191	0.180	0.190	180,000	33,308	0.1850	0.189	0.181	0.191	0.180	0.190	180,000	0.1850	-0.53%
2024-07-03	0	0.190	0.186	0.195	0.190	0.192	708,000	134,772	0.1904	0.190	0.186	0.195	0.190	0.192	708,000	0.1904	-5.47%
2024-07-02	0	0.201	0.201	0.208	-	-	0	0	-	0.201	0.201	0.208	-	-	0	-	0.00%
2024-06-28	0	0.201	0.190	0.201	-	-	0	0	-	0.201	0.190	0.201	-	-	0	-	-0.50%
2024-06-27	0	0.202	0.200	0.202	0.200	0.217	996,000	202,476	0.2033	0.202	0.200	0.202	0.200	0.217	996,000	0.2033	-8.18%
2024-06-26	0	0.220	0.220	0.224	-	-	0	0	-	0.220	0.220	0.224	-	-	0	-	0.00%
2024-06-25	0	0.220	0.215	0.224	0.220	0.220	144,000	31,680	0.2200	0.220	0.215	0.224	0.220	0.220	144,000	0.2200	-1.79%
2024-06-24	0	0.224	0.220	0.225	0.221	0.221	140,000	30,940	0.2210	0.224	0.220	0.225	0.221	0.221	140,000	0.2210	-1.32%
2024-06-21	0	0.227	0.220	0.228	0.221	0.221	4,000	884	0.2210	0.227	0.220	0.228	0.221	0.221	4,000	0.2210	-0.44%
2024-06-20	0	0.228	0.220	0.228	-	-	0	0	-	0.228	0.220	0.228	-	-	0	-	-0.44%
2024-06-19	0	0.229	0.220	0.232	-	-	0	0	-	0.229	0.220	0.232	-	-	0	-	0.00%
2024-06-18	0	0.229	0.220	0.229	0.228	0.229	36,000	8,240	0.2289	0.229	0.220	0.229	0.228	0.229	36,000	0.2289	0.00%
2024-06-17	0	0.229	0.220	0.229	-	-	0	0	-	0.229	0.220	0.229	-	-	0	-	-1.72%
2024-06-14	0	0.233	0.222	0.235	0.227	0.239	384,000	87,792	0.2286	0.233	0.222	0.235	0.227	0.239	384,000	0.2286	-2.10%
2024-06-13	0	0.238	0.233	0.241	0.238	0.241	136,000	32,596	0.2397	0.238	0.233	0.241	0.238	0.241	136,000	0.2397	-1.24%
2024-06-12	0	0.241	0.241	0.243	-	-	0	0	-	0.241	0.241	0.243	-	-	0	-	0.00%
2024-06-11	0	0.241	0.238	0.245	0.241	0.249	204,000	49,116	0.2408	0.241	0.238	0.245	0.241	0.249	204,000	0.2408	-2.82%
2024-06-07	0	0.248	0.238	0.250	0.240	0.250	24,000	5,800	0.2417	0.248	0.238	0.250	0.240	0.250	24,000	0.2417	-0.80%
2024-06-06	0	0.250	0.245	0.250	0.249	0.255	584,000	146,316	0.2505	0.250	0.245	0.250	0.249	0.255	584,000	0.2505	-3.85%
2024-06-05	0	0.260	0.250	0.260	0.260	0.265	112,000	29,140	0.2602	0.260	0.250	0.260	0.260	0.265	112,000	0.2602	0.00%
2024-06-04	0	0.260	0.255	0.260	0.260	0.270	288,000	75,580	0.2624	0.260	0.255	0.260	0.260	0.270	288,000	0.2624	-3.70%
2024-06-03	0	0.270	0.265	0.270	0.270	0.275	240,000	63,620	0.2651	0.270	0.265	0.270	0.270	0.275	240,000	0.2651	-8.47%
2024-05-31	0	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	0.00%
2024-05-30	0	0.295	0.275	0.295	0.295	0.295	32,000	9,440	0.2950	0.295	0.275	0.295	0.295	0.295	32,000	0.2950	1.72%
2024-05-29	0	0.290	0.290	0.295	-	-	68,000	19,720	0.2900	0.290	0.290	0.295	-	-	68,000	0.2900	0.00%
2024-05-28	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2024-05-27	0	0.290	0.275	0.290	-	-	40,000	11,600	0.2900	0.290	0.275	0.290	-	-	40,000	0.2900	0.00%
2024-05-24	0	0.290	0.290	0.295	-	-	0	0	-	0.290	0.290	0.295	-	-	0	-	0.00%
2024-05-23	0	0.290	0.290	0.295	0.290	0.290	40,000	11,600	0.2900	0.290	0.290	0.295	0.290	0.290	40,000	0.2900	0.00%
2024-05-22	0	0.290	0.285	0.290	0.280	0.290	24,000	6,760	0.2817	0.290	0.285	0.290	0.280	0.290	24,000	0.2817	3.57%
2024-05-21	0	0.280	0.280	0.290	-	-	0	0	-	0.280	0.280	0.290	-	-	0	-	1.82%
2024-05-20	0	0.275	0.270	0.295	-	-	0	0	-	0.275	0.270	0.295	-	-	0	-	0.00%
2024-05-17	0	0.275	0.270	0.290	-	-	0	0	-	0.275	0.270	0.290	-	-	0	-	0.00%
2024-05-16	0	0.275	0.270	0.295	-	-	0	0	-	0.275	0.270	0.295	-	-	0	-	0.00%
2024-05-14	0	0.275	0.275	0.295	0.270	0.270	120,000	32,400	0.2700	0.275	0.275	0.295	0.270	0.270	120,000	0.2700	0.00%
2024-05-13	0	0.275	0.275	0.295	0.270	0.270	8,000	2,160	0.2700	0.275	0.275	0.295	0.270	0.270	8,000	0.2700	-1.79%
2024-05-10	0	0.280	0.280	0.295	-	-	0	0	-	0.280	0.280	0.295	-	-	0	-	1.82%
2024-05-09	0	0.275	0.275	0.285	0.270	0.270	180,000	48,600	0.2700	0.275	0.275	0.285	0.270	0.270	180,000	0.2700	0.00%
2024-05-08	0	0.275	0.270	0.275	-	-	0	0	-	0.275	0.270	0.275	-	-	0	-	0.00%
2024-05-07	0	0.275	0.285	0.295	0.275	0.275	4,000	1,100	0.2750	0.275	0.285	0.295	0.275	0.275	4,000	0.2750	0.00%
2024-05-06	0	0.275	0.270	0.275	-	-	20,000	5,500	0.2750	0.275	0.270	0.275	-	-	20,000	0.2750	-1.79%
2024-05-03	0	0.280	0.275	0.290	0.265	0.280	128,000	35,160	0.2747	0.280	0.275	0.290	0.265	0.280	128,000	0.2747	7.69%
2024-05-02	0	0.260	0.250	0.265	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	0.00%
2024-04-30	0	0.260	0.240	0.270	-	-	0	0	-	0.260	0.240	0.270	-	-	0	-	0.00%
2024-04-29	0	0.260	0.236	0.270	-	-	0	0	-	0.260	0.236	0.270	-	-	0	-	0.00%
2024-04-26	0	0.260	0.240	0.270	0.242	0.260	48,000	12,008	0.2502	0.260	0.240	0.270	0.242	0.260	48,000	0.2502	1.96%
2024-04-25	0	0.255	0.250	0.260	0.250	0.255	32,000	8,120	0.2538	0.255	0.250	0.260	0.250	0.255	32,000	0.2538	-1.92%
2024-04-24	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2024-04-23	0	0.260	0.260	0.265	0.243	0.260	168,000	42,532	0.2532	0.260	0.260	0.265	0.243	0.260	168,000	0.2532	-5.45%
2024-04-22	0	0.275	0.247	0.280	0.243	0.275	92,000	23,644	0.2570	0.275	0.247	0.280	0.243	0.275	92,000	0.2570	1.85%
2024-04-19	0	0.270	0.270	0.290	0.265	0.265	4,000	1,060	0.2650	0.270	0.270	0.290	0.265	0.265	4,000	0.2650	1.89%
2024-04-18	0	0.265	0.260	0.285	0.265	0.265	32,000	8,480	0.2650	0.265	0.260	0.285	0.265	0.265	32,000	0.2650	0.00%
2024-04-17	0	0.265	0.270	0.290	0.260	0.290	128,000	35,620	0.2783	0.265	0.270	0.290	0.260	0.290	128,000	0.2783	-10.17%
2024-04-16	0	0.295	0.295	0.300	0.290	0.290	32,000	9,280	0.2900	0.295	0.295	0.300	0.290	0.290	32,000	0.2900	0.00%
2024-04-15	0	0.295	0.290	0.300	-	-	0	0	-	0.295	0.290	0.300	-	-	0	-	0.00%
2024-04-12	0	0.295	0.290	0.300	-	-	0	0	-	0.295	0.290	0.300	-	-	0	-	0.00%
2024-04-11	0	0.295	0.290	0.295	0.295	0.295	104,000	30,680	0.2950	0.295	0.290	0.295	0.295	0.295	104,000	0.2950	0.00%
2024-04-10	0	0.295	0.290	0.295	-	-	0	0	-	0.295	0.290	0.295	-	-	0	-	-1.67%
2024-04-09	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2024-04-08	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2024-04-05	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	-3.23%
2024-04-03	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	-3.12%
2024-04-02	0	0.320	0.290	0.320	0.320	0.320	40,000	11,820	0.2955	0.320	0.290	0.320	0.320	0.320	40,000	0.2955	4.92%
2024-03-28	0	0.305	0.295	0.325	0.290	0.290	12,000	3,480	0.2900	0.305	0.295	0.325	0.290	0.290	12,000	0.2900	0.00%
2024-03-27	0	0.305	0.295	0.325	-	-	0	0	-	0.305	0.295	0.325	-	-	0	-	0.00%
2024-03-26	0	0.305	0.295	0.325	0.305	0.305	28,000	8,540	0.3050	0.305	0.295	0.325	0.305	0.305	28,000	0.3050	1.67%
2024-03-25	0	0.300	0.295	0.325	0.300	0.300	120,000	36,000	0.3000	0.300	0.295	0.325	0.300	0.300	120,000	0.3000	1.69%
2024-03-22	0	0.295	0.295	0.305	0.295	0.320	80,000	24,300	0.3038	0.295	0.295	0.305	0.295	0.320	80,000	0.3038	-7.81%
2024-03-21	0	0.320	0.315	0.320	0.320	0.320	4,000	1,280	0.3200	0.320	0.315	0.320	0.320	0.320	4,000	0.3200	-1.54%
2024-03-20	0	0.325	0.315	0.325	-	-	0	0	-	0.325	0.315	0.325	-	-	0	-	-1.52%
2024-03-19	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2024-03-18	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2024-03-15	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	-1.49%
2024-03-14	0	0.335	0.315	0.335	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2024-03-13	0	0.335	0.315	0.335	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2024-03-12	0	0.335	0.315	0.340	0.330	0.335	28,000	9,360	0.3343	0.335	0.315	0.340	0.330	0.335	28,000	0.3343	3.08%
2024-03-11	0	0.325	0.315	0.340	-	-	0	0	-	0.325	0.315	0.340	-	-	0	-	0.00%
2024-03-08	0	0.325	0.325	0.340	-	-	0	0	-	0.325	0.325	0.340	-	-	0	-	1.56%
2024-03-07	0	0.320	0.305	0.340	-	-	0	0	-	0.320	0.305	0.340	-	-	0	-	0.00%
2024-03-06	0	0.320	0.300	0.340	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2024-03-05	0	0.320	0.295	0.340	-	-	0	0	-	0.320	0.295	0.340	-	-	0	-	0.00%
2024-03-04	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2024-03-01	0	0.320	0.305	0.340	0.320	0.320	4,000	1,280	0.3200	0.320	0.305	0.340	0.320	0.320	4,000	0.3200	3.23%
2024-02-29	0	0.310	0.295	0.345	-	-	0	0	-	0.310	0.295	0.345	-	-	0	-	0.00%
2024-02-28	0	0.310	0.295	0.340	-	-	0	0	-	0.310	0.295	0.340	-	-	0	-	0.00%
2024-02-27	0	0.310	0.295	0.350	-	-	0	0	-	0.310	0.295	0.350	-	-	0	-	0.00%
2024-02-26	0	0.310	0.295	0.345	-	-	0	0	-	0.310	0.295	0.345	-	-	0	-	0.00%
2024-02-23	0	0.310	0.300	0.340	0.310	0.310	28,000	8,680	0.3100	0.310	0.300	0.340	0.310	0.310	28,000	0.3100	-4.62%
2024-02-22	0	0.325	0.295	0.345	-	-	0	0	-	0.325	0.295	0.345	-	-	0	-	0.00%
2024-02-21	0	0.325	0.290	0.325	-	-	0	0	-	0.325	0.290	0.325	-	-	0	-	0.00%
2024-02-20	0	0.325	0.290	0.325	-	-	0	0	-	0.325	0.290	0.325	-	-	0	-	0.00%
2024-02-19	0	0.325	0.270	0.325	-	-	0	0	-	0.325	0.270	0.325	-	-	0	-	0.00%
2024-02-16	0	0.325	0.325	0.345	-	-	0	0	-	0.325	0.325	0.345	-	-	0	-	1.56%
2024-02-15	0	0.320	0.310	0.320	0.320	0.320	36,000	11,520	0.3200	0.320	0.310	0.320	0.320	0.320	36,000	0.3200	0.00%
2024-02-14	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-1.54%
2024-02-09	0	0.325	0.305	0.345	-	-	0	0	-	0.325	0.305	0.345	-	-	0	-	0.00%
2024-02-08	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2024-02-07	0	0.325	0.320	0.345	-	-	0	0	-	0.325	0.320	0.345	-	-	0	-	3.17%
2024-02-06	0	0.315	0.305	0.330	0.315	0.315	28,000	8,820	0.3150	0.315	0.305	0.330	0.315	0.315	28,000	0.3150	-4.55%
2024-02-05	0	0.330	0.330	0.355	0.320	0.345	8,000	2,660	0.3325	0.330	0.330	0.355	0.320	0.345	8,000	0.3325	-1.49%
2024-02-02	0	0.335	0.335	0.345	-	-	0	0	-	0.335	0.335	0.345	-	-	0	-	1.52%
2024-02-01	0	0.330	0.320	0.335	-	-	0	0	-	0.330	0.320	0.335	-	-	0	-	0.00%
2024-01-31	0	0.330	0.320	0.345	-	-	0	0	-	0.330	0.320	0.345	-	-	0	-	0.00%
2024-01-30	0	0.330	0.320	0.345	-	-	0	0	-	0.330	0.320	0.345	-	-	0	-	0.00%
2024-01-29	0	0.330	0.320	0.345	0.330	0.330	4,000	1,320	0.3300	0.330	0.320	0.345	0.330	0.330	4,000	0.3300	1.54%
2024-01-26	0	0.325	0.325	0.345	-	-	0	0	-	0.325	0.325	0.345	-	-	0	-	1.56%
2024-01-25	0	0.320	0.320	0.325	0.320	0.320	52,000	16,640	0.3200	0.320	0.320	0.325	0.320	0.320	52,000	0.3200	-3.03%
2024-01-24	0	0.330	0.320	0.330	0.330	0.330	60,000	19,800	0.3300	0.330	0.320	0.330	0.330	0.330	60,000	0.3300	0.00%
2024-01-23	0	0.330	0.320	0.345	-	-	0	0	-	0.330	0.320	0.345	-	-	0	-	0.00%
2024-01-22	0	0.330	0.320	0.345	-	-	0	0	-	0.330	0.320	0.345	-	-	0	-	0.00%
2024-01-19	0	0.330	0.320	0.330	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	0.00%
2024-01-18	0	0.330	0.320	0.330	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	0.00%
2024-01-17	0	0.330	0.320	0.330	0.330	0.330	12,000	3,960	0.3300	0.330	0.320	0.330	0.330	0.330	12,000	0.3300	-1.49%
2024-01-16	0	0.335	0.330	0.345	-	-	0	0	-	0.335	0.330	0.345	-	-	0	-	0.00%
2024-01-15	0	0.335	0.330	0.345	-	-	0	0	-	0.335	0.330	0.345	-	-	0	-	0.00%
2024-01-12	0	0.335	0.330	0.345	-	-	0	0	-	0.335	0.330	0.345	-	-	0	-	0.00%
2024-01-11	0	0.335	0.335	0.345	-	-	0	0	-	0.335	0.335	0.345	-	-	0	-	1.52%
2024-01-10	0	0.330	0.330	0.345	-	-	0	0	-	0.330	0.330	0.345	-	-	0	-	0.00%
2024-01-09	0	0.330	0.330	0.345	-	-	0	0	-	0.330	0.330	0.345	-	-	0	-	0.00%
2024-01-08	0	0.330	0.330	0.345	0.330	0.335	96,000	31,780	0.3310	0.330	0.330	0.345	0.330	0.335	96,000	0.3310	-2.94%
2024-01-05	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	0.00%
2024-01-04	0	0.340	0.335	0.345	0.340	0.350	144,000	49,280	0.3422	0.340	0.335	0.345	0.340	0.350	144,000	0.3422	-5.56%
2024-01-03	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2024-01-02	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2023-12-29	0	0.360	0.350	0.365	0.360	0.360	20,000	7,200	0.3600	0.360	0.350	0.365	0.360	0.360	20,000	0.3600	-1.37%
2023-12-28	0	0.365	0.350	0.365	-	-	0	0	-	0.365	0.350	0.365	-	-	0	-	0.00%
2023-12-27	0	0.365	0.350	0.365	-	-	0	0	-	0.365	0.350	0.365	-	-	0	-	0.00%
2023-12-22	0	0.365	0.350	0.365	-	-	0	0	-	0.365	0.350	0.365	-	-	0	-	-1.35%
2023-12-21	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2023-12-20	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2023-12-19	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2023-12-18	0	0.370	0.345	0.370	-	-	0	0	-	0.370	0.345	0.370	-	-	0	-	-1.33%
2023-12-15	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2023-12-14	0	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	0.00%
2023-12-13	0	0.375	0.360	0.380	0.375	0.375	8,000	3,000	0.3750	0.375	0.360	0.380	0.375	0.375	8,000	0.3750	0.00%
2023-12-12	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	-1.32%
2023-12-11	0	0.380	0.365	0.380	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	0.00%
2023-12-08	0	0.380	0.360	0.385	-	-	0	0	-	0.380	0.360	0.385	-	-	0	-	0.00%
2023-12-07	0	0.380	0.360	0.385	-	-	0	0	-	0.380	0.360	0.385	-	-	0	-	0.00%
2023-12-06	0	0.380	0.360	0.385	-	-	0	0	-	0.380	0.360	0.385	-	-	0	-	0.00%
2023-12-05	0	0.380	0.360	0.385	-	-	0	0	-	0.380	0.360	0.385	-	-	0	-	0.00%
2023-12-04	0	0.380	0.360	0.385	-	-	0	0	-	0.380	0.360	0.385	-	-	0	-	0.00%
2023-12-01	0	0.380	0.360	0.375	0.360	0.380	20,000	7,280	0.3640	0.380	0.360	0.375	0.360	0.380	20,000	0.3640	2.70%
2023-11-30	0	0.370	0.360	0.380	-	-	0	0	-	0.370	0.360	0.380	-	-	0	-	0.00%
2023-11-29	0	0.370	0.360	0.370	0.360	0.390	544,000	205,020	0.3769	0.370	0.360	0.370	0.360	0.390	544,000	0.3769	-8.64%
2023-11-28	0	0.405	0.390	0.405	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	0.00%
2023-11-27	0	0.405	0.390	0.410	-	-	0	0	-	0.405	0.390	0.410	-	-	0	-	0.00%
2023-11-24	0	0.405	0.390	0.410	-	-	0	0	-	0.405	0.390	0.410	-	-	0	-	0.00%
2023-11-23	0	0.405	0.390	0.405	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	0.00%
2023-11-22	0	0.405	0.390	0.405	0.390	0.405	16,000	6,300	0.3938	0.405	0.390	0.405	0.390	0.405	16,000	0.3938	0.00%
2023-11-21	0	0.405	0.390	0.405	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	0.00%
2023-11-20	0	0.405	0.390	0.405	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	0.00%
2023-11-17	0	0.405	0.385	0.405	-	-	0	0	-	0.405	0.385	0.405	-	-	0	-	0.00%
2023-11-16	0	0.405	0.385	0.405	0.385	0.405	24,000	9,320	0.3883	0.405	0.385	0.405	0.385	0.405	24,000	0.3883	3.85%
2023-11-15	0	0.390	0.385	0.400	0.385	0.390	224,000	86,960	0.3882	0.390	0.385	0.400	0.385	0.390	224,000	0.3882	1.30%
2023-11-14	0	0.385	0.385	0.390	0.385	0.385	56,000	21,560	0.3850	0.385	0.385	0.390	0.385	0.385	56,000	0.3850	0.00%
2023-11-13	0	0.385	0.380	0.400	0.385	0.390	424,000	164,100	0.3870	0.385	0.380	0.400	0.385	0.390	424,000	0.3870	-7.23%
2023-11-10	0	0.415	0.400	0.415	0.415	0.420	56,000	23,340	0.4168	0.415	0.400	0.415	0.415	0.420	56,000	0.4168	2.47%
2023-11-09	0	0.405	0.390	0.415	-	-	0	0	-	0.405	0.390	0.415	-	-	0	-	0.00%
2023-11-08	0	0.405	0.390	0.405	0.400	0.405	44,000	17,620	0.4005	0.405	0.390	0.405	0.400	0.405	44,000	0.4005	1.25%
2023-11-07	0	0.400	0.400	0.405	0.400	0.400	16,000	6,400	0.4000	0.400	0.400	0.405	0.400	0.400	16,000	0.4000	0.00%
2023-11-06	0	0.400	0.395	0.405	0.395	0.400	40,000	15,820	0.3955	0.400	0.395	0.405	0.395	0.400	40,000	0.3955	1.27%
2023-11-03	0	0.395	0.380	0.395	0.380	0.395	112,000	42,640	0.3807	0.395	0.380	0.395	0.380	0.395	112,000	0.3807	3.95%
2023-11-02	0	0.380	0.380	0.395	0.380	0.380	116,000	44,080	0.3800	0.380	0.380	0.395	0.380	0.380	116,000	0.3800	0.00%
2023-11-01	0	0.380	0.380	0.385	0.380	0.395	264,000	101,280	0.3836	0.380	0.380	0.385	0.380	0.395	264,000	0.3836	-2.56%
2023-10-31	0	0.390	0.385	0.395	0.385	0.390	164,000	63,260	0.3857	0.390	0.385	0.395	0.385	0.390	164,000	0.3857	2.63%
2023-10-30	0	0.380	0.375	0.385	-	-	0	0	-	0.380	0.375	0.385	-	-	0	-	0.00%
2023-10-27	0	0.380	0.375	0.385	0.375	0.380	140,000	53,100	0.3793	0.380	0.375	0.385	0.375	0.380	140,000	0.3793	1.33%
2023-10-26	0	0.375	0.375	0.380	0.375	0.375	24,000	9,000	0.3750	0.375	0.375	0.380	0.375	0.375	24,000	0.3750	2.74%
2023-10-25	0	0.365	0.365	0.375	-	-	0	0	-	0.365	0.365	0.375	-	-	0	-	0.00%
2023-10-24	0	0.365	0.365	0.375	0.360	0.365	40,000	14,420	0.3605	0.365	0.365	0.375	0.360	0.365	40,000	0.3605	-2.67%
2023-10-20	0	0.375	0.365	0.375	0.375	0.375	40,000	15,000	0.3750	0.375	0.365	0.375	0.375	0.375	40,000	0.3750	0.00%
2023-10-19	0	0.375	0.365	0.375	0.355	0.375	188,000	70,420	0.3746	0.375	0.365	0.375	0.355	0.375	188,000	0.3746	4.17%
2023-10-18	0	0.360	0.360	0.375	-	-	0	0	-	0.360	0.360	0.375	-	-	0	-	0.00%
2023-10-17	0	0.360	0.355	0.375	-	-	0	0	-	0.360	0.355	0.375	-	-	0	-	0.00%
2023-10-16	0	0.360	0.360	0.370	0.360	0.360	96,000	34,560	0.3600	0.360	0.360	0.370	0.360	0.360	96,000	0.3600	-2.70%
2023-10-13	0	0.370	0.370	0.375	0.360	0.365	96,000	34,860	0.3631	0.370	0.370	0.375	0.360	0.365	96,000	0.3631	0.00%
2023-10-12	0	0.370	0.365	0.370	0.360	0.370	108,000	39,520	0.3659	0.370	0.365	0.370	0.360	0.370	108,000	0.3659	2.78%
2023-10-11	0	0.360	0.355	0.360	-	-	0	0	-	0.360	0.355	0.360	-	-	0	-	0.00%
2023-10-10	0	0.360	0.350	0.360	0.360	0.360	144,000	51,840	0.3600	0.360	0.350	0.360	0.360	0.360	144,000	0.3600	1.41%
2023-10-09	0	0.355	0.355	0.360	-	-	0	0	-	0.355	0.355	0.360	-	-	0	-	0.00%
2023-10-06	0	0.355	0.355	0.360	0.355	0.355	56,000	19,880	0.3550	0.355	0.355	0.360	0.355	0.355	56,000	0.3550	0.00%
2023-10-05	0	0.355	0.350	0.360	0.355	0.355	140,000	49,700	0.3550	0.355	0.350	0.360	0.355	0.355	140,000	0.3550	1.43%
2023-10-04	0	0.350	0.350	0.355	-	-	0	0	-	0.350	0.350	0.355	-	-	0	-	0.00%
2023-10-03	0	0.350	0.345	0.360	-	-	0	0	-	0.350	0.345	0.360	-	-	0	-	0.00%
2023-09-29	0	0.350	0.350	0.360	0.350	0.355	164,000	57,720	0.3520	0.350	0.350	0.360	0.350	0.355	164,000	0.3520	-1.41%
2023-09-28	0	0.355	0.350	0.360	0.350	0.355	40,000	14,060	0.3515	0.355	0.350	0.360	0.350	0.355	40,000	0.3515	-1.39%
2023-09-27	0	0.360	0.345	0.360	0.360	0.360	100,000	36,000	0.3600	0.360	0.345	0.360	0.360	0.360	100,000	0.3600	0.00%
2023-09-26	0	0.360	0.360	0.365	0.360	0.365	84,000	30,340	0.3612	0.360	0.360	0.365	0.360	0.365	84,000	0.3612	0.00%
2023-09-25	0	0.360	0.355	0.360	-	-	0	0	-	0.360	0.355	0.360	-	-	0	-	0.00%
2023-09-22	0	0.360	0.350	0.360	0.360	0.365	204,000	73,460	0.3601	0.360	0.350	0.360	0.360	0.365	204,000	0.3601	-1.37%
2023-09-21	0	0.365	0.355	0.365	0.360	0.365	112,000	40,360	0.3604	0.365	0.355	0.365	0.360	0.365	112,000	0.3604	2.82%
2023-09-20	0	0.355	0.345	0.360	0.355	0.360	240,000	86,300	0.3596	0.355	0.345	0.360	0.355	0.360	240,000	0.3596	-1.39%
2023-09-19	0	0.360	0.355	0.360	0.355	0.360	164,000	58,240	0.3551	0.360	0.355	0.360	0.355	0.360	164,000	0.3551	1.41%
2023-09-18	0	0.355	0.345	0.355	0.345	0.360	120,000	42,500	0.3542	0.355	0.345	0.355	0.345	0.360	120,000	0.3542	0.00%
2023-09-15	0	0.355	0.350	0.355	0.350	0.360	216,000	76,680	0.3550	0.355	0.350	0.355	0.350	0.360	216,000	0.3550	0.00%
2023-09-14	0	0.355	0.345	0.360	0.355	0.355	100,000	35,500	0.3550	0.355	0.345	0.360	0.355	0.355	100,000	0.3550	4.41%
2023-09-13	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	0.00%
2023-09-12	0	0.340	0.340	0.360	0.340	0.360	36,000	12,320	0.3422	0.340	0.340	0.360	0.340	0.360	36,000	0.3422	-1.45%
2023-09-11	0	0.345	0.340	0.360	-	-	0	0	-	0.345	0.340	0.360	-	-	0	-	0.00%
2023-09-07	0	0.345	0.340	0.355	0.340	0.340	168,000	57,180	0.3404	0.345	0.340	0.355	0.340	0.340	168,000	0.3404	-1.43%
2023-09-06	0	0.350	0.350	0.355	0.350	0.360	296,000	105,260	0.3556	0.350	0.350	0.355	0.350	0.360	296,000	0.3556	-1.41%
2023-09-05	0	0.390	0.390	0.395	0.385	0.400	88,000	34,800	0.3955	0.355	0.355	0.360	0.350	0.364	96,676	0.3600	1.30%
2023-09-04	0	0.385	0.385	0.390	0.385	0.390	184,000	71,680	0.3896	0.350	0.350	0.355	0.350	0.355	202,141	0.3546	-2.53%
2023-08-31	0	0.395	0.385	0.395	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2023-08-30	0	0.395	0.390	0.395	0.395	0.395	48,000	18,960	0.3950	0.360	0.355	0.360	0.360	0.360	52,732	0.3596	0.00%
2023-08-29	0	0.395	0.390	0.405	-	-	0	0	-	0.360	0.355	0.369	-	-	0	-	0.00%
2023-08-28	0	0.395	0.395	0.410	0.390	0.390	96,000	37,440	0.3900	0.360	0.360	0.373	0.355	0.355	105,465	0.3550	1.28%
2023-08-25	0	0.390	0.390	0.405	-	-	0	0	-	0.355	0.355	0.369	-	-	0	-	0.00%
2023-08-24	0	0.390	0.390	0.405	0.390	0.390	40,000	15,600	0.3900	0.355	0.355	0.369	0.355	0.355	43,944	0.3550	0.00%
2023-08-23	0	0.390	0.390	0.405	0.390	0.405	84,000	32,820	0.3907	0.355	0.355	0.369	0.355	0.369	92,282	0.3557	-1.27%
2023-08-22	0	0.395	0.390	0.405	-	-	0	0	-	0.360	0.355	0.369	-	-	0	-	0.00%
2023-08-21	0	0.395	0.390	0.400	0.390	0.395	104,000	40,580	0.3902	0.360	0.355	0.364	0.355	0.360	114,254	0.3552	1.28%
2023-08-18	0	0.390	0.380	0.385	0.390	0.390	244,000	95,160	0.3900	0.355	0.346	0.350	0.355	0.355	268,056	0.3550	-2.50%
2023-08-17	0	0.400	0.390	0.400	-	-	0	0	-	0.364	0.355	0.364	-	-	0	-	0.00%
2023-08-16	0	0.400	0.390	0.400	0.395	0.400	116,000	45,740	0.3943	0.364	0.355	0.364	0.360	0.364	127,437	0.3589	1.27%
2023-08-15	0	0.395	0.390	0.400	0.390	0.395	124,000	48,380	0.3902	0.360	0.355	0.364	0.355	0.360	136,225	0.3551	-1.25%
2023-08-14	0	0.400	0.390	0.400	0.395	0.400	72,000	28,620	0.3975	0.364	0.355	0.364	0.360	0.364	79,099	0.3618	0.00%
2023-08-11	0	0.400	0.395	0.400	0.380	0.400	376,000	147,860	0.3932	0.364	0.360	0.364	0.346	0.364	413,070	0.3580	3.90%
2023-08-10	0	0.385	0.370	0.385	0.365	0.385	616,000	232,440	0.3773	0.350	0.337	0.350	0.332	0.350	676,732	0.3435	5.48%
2023-08-09	0	0.365	0.365	0.375	-	-	0	0	-	0.332	0.332	0.341	-	-	0	-	0.00%
2023-08-08	0	0.365	0.365	0.370	0.365	0.365	120,000	43,800	0.3650	0.332	0.332	0.337	0.332	0.332	131,831	0.3322	0.00%
2023-08-07	0	0.365	0.360	0.365	0.360	0.370	236,000	85,560	0.3625	0.332	0.328	0.332	0.328	0.337	259,268	0.3300	1.39%
2023-08-04	0	0.360	0.355	0.360	0.355	0.360	260,000	93,300	0.3588	0.328	0.323	0.328	0.323	0.328	285,634	0.3266	1.41%
2023-08-03	0	0.355	0.355	0.360	0.355	0.360	336,000	119,300	0.3551	0.323	0.323	0.328	0.323	0.328	369,127	0.3232	0.00%
2023-08-02	0	0.355	0.350	0.360	0.350	0.355	236,000	83,120	0.3522	0.323	0.319	0.328	0.319	0.323	259,268	0.3206	1.43%
2023-08-01	0	0.350	0.345	0.355	0.350	0.355	400,000	141,100	0.3528	0.319	0.314	0.323	0.319	0.323	439,437	0.3211	0.00%
2023-07-31	0	0.350	0.350	0.360	0.345	0.360	648,000	230,620	0.3559	0.319	0.319	0.328	0.314	0.328	711,887	0.3240	1.45%
2023-07-28	0	0.345	0.345	0.355	0.345	0.345	200,000	69,000	0.3450	0.314	0.314	0.323	0.314	0.314	219,718	0.3140	-2.82%
2023-07-27	0	0.355	0.340	0.355	-	-	0	0	-	0.323	0.309	0.323	-	-	0	-	0.00%
2023-07-26	0	0.355	0.340	0.355	-	-	0	0	-	0.323	0.309	0.323	-	-	0	-	0.00%
2023-07-25	0	0.355	0.340	0.355	0.360	0.360	28,000	10,080	0.3600	0.323	0.309	0.323	0.328	0.328	30,761	0.3277	1.43%
2023-07-24	0	0.350	0.350	0.360	0.350	0.350	40,000	14,000	0.3500	0.319	0.319	0.328	0.319	0.319	43,944	0.3186	0.00%
2023-07-21	0	0.350	0.340	0.355	-	-	0	0	-	0.319	0.309	0.323	-	-	0	-	0.00%
2023-07-20	0	0.350	0.340	0.360	-	-	0	0	-	0.319	0.309	0.328	-	-	0	-	0.00%
2023-07-19	0	0.350	0.340	0.355	-	-	0	0	-	0.319	0.309	0.323	-	-	0	-	0.00%
2023-07-18	0	0.350	0.340	0.360	-	-	0	0	-	0.319	0.309	0.328	-	-	0	-	0.00%
2023-07-14	0	0.350	0.340	0.350	-	-	0	0	-	0.319	0.309	0.319	-	-	0	-	0.00%
2023-07-13	0	0.350	0.340	0.355	0.340	0.350	8,000	2,760	0.3450	0.319	0.309	0.323	0.309	0.319	8,789	0.3140	2.94%
2023-07-12	0	0.340	0.340	0.350	0.340	0.340	8,000	2,720	0.3400	0.309	0.309	0.319	0.309	0.309	8,789	0.3095	-2.86%
2023-07-11	0	0.350	0.340	0.350	-	-	0	0	-	0.319	0.309	0.319	-	-	0	-	0.00%
2023-07-10	0	0.350	0.340	0.350	-	-	0	0	-	0.319	0.309	0.319	-	-	0	-	0.00%
2023-07-07	0	0.350	0.340	0.350	-	-	0	0	-	0.319	0.309	0.319	-	-	0	-	0.00%
2023-07-06	0	0.350	0.340	0.350	0.350	0.350	20,000	7,000	0.3500	0.319	0.309	0.319	0.319	0.319	21,972	0.3186	0.00%
2023-07-05	0	0.350	0.340	0.350	-	-	0	0	-	0.319	0.309	0.319	-	-	0	-	0.00%
2023-07-04	0	0.350	0.340	0.350	0.340	0.350	372,000	128,560	0.3456	0.319	0.309	0.319	0.309	0.319	408,676	0.3146	2.94%
2023-07-03	0	0.340	0.340	0.345	-	-	0	0	-	0.309	0.309	0.314	-	-	0	-	0.00%
2023-06-30	0	0.340	0.340	0.350	0.340	0.340	344,000	116,960	0.3400	0.309	0.309	0.319	0.309	0.309	377,915	0.3095	0.00%
2023-06-29	0	0.340	0.335	0.345	0.335	0.340	756,000	256,460	0.3392	0.309	0.305	0.314	0.305	0.309	830,535	0.3088	0.00%
2023-06-28	0	0.340	0.335	0.350	-	-	0	0	-	0.309	0.305	0.319	-	-	0	-	1.49%
2023-06-27	0	0.335	0.330	0.340	0.335	0.350	156,000	52,320	0.3354	0.305	0.300	0.309	0.305	0.319	171,380	0.3053	-4.29%
2023-06-26	0	0.350	0.335	0.350	0.350	0.350	60,000	21,000	0.3500	0.319	0.305	0.319	0.319	0.319	65,915	0.3186	0.00%
2023-06-23	0	0.350	0.330	0.350	0.350	0.350	28,000	9,800	0.3500	0.319	0.300	0.319	0.319	0.319	30,761	0.3186	2.94%
2023-06-21	0	0.340	0.325	0.355	-	-	0	0	-	0.309	0.296	0.323	-	-	0	-	0.00%
2023-06-20	0	0.340	0.330	0.355	-	-	0	0	-	0.309	0.300	0.323	-	-	0	-	0.00%
2023-06-19	0	0.340	0.330	0.350	-	-	0	0	-	0.309	0.300	0.319	-	-	0	-	0.00%
2023-06-16	0	0.340	0.330	0.350	-	-	0	0	-	0.309	0.300	0.319	-	-	0	-	0.00%
2023-06-15	0	0.340	0.330	0.355	-	-	0	0	-	0.309	0.300	0.323	-	-	0	-	0.00%
2023-06-14	0	0.340	0.340	0.350	0.335	0.340	912,000	309,440	0.3393	0.309	0.309	0.319	0.305	0.309	1,001,915	0.3088	-4.23%
2023-06-13	0	0.355	0.340	0.365	0.355	0.355	20,000	7,100	0.3550	0.323	0.309	0.332	0.323	0.323	21,972	0.3231	1.43%
2023-06-12	0	0.350	0.345	0.355	0.335	0.360	48,000	16,800	0.3500	0.319	0.314	0.323	0.305	0.328	52,732	0.3186	1.45%
2023-06-09	0	0.345	0.345	0.355	0.340	0.365	560,000	193,000	0.3446	0.314	0.314	0.323	0.309	0.332	615,211	0.3137	-5.48%
2023-06-08	0	0.365	0.350	0.365	0.365	0.365	16,000	5,840	0.3650	0.332	0.319	0.332	0.332	0.332	17,577	0.3322	-1.35%
2023-06-07	0	0.370	0.355	0.370	0.350	0.370	548,000	192,200	0.3507	0.337	0.323	0.337	0.319	0.337	602,028	0.3193	5.71%
2023-06-06	0	0.350	0.355	0.365	0.350	0.350	20,000	7,000	0.3500	0.319	0.323	0.332	0.319	0.319	21,972	0.3186	-2.78%
2023-06-05	0	0.360	0.355	0.365	0.350	0.360	156,000	55,660	0.3568	0.328	0.323	0.332	0.319	0.328	171,380	0.3248	2.86%
2023-06-02	0	0.350	0.350	0.355	0.340	0.350	656,000	227,820	0.3473	0.319	0.319	0.323	0.309	0.319	720,676	0.3161	-1.41%
2023-06-01	0	0.355	0.355	0.365	0.350	0.355	216,000	76,000	0.3519	0.323	0.323	0.332	0.319	0.323	237,296	0.3203	-2.74%
2023-05-31	0	0.365	0.350	0.370	0.350	0.365	512,000	179,740	0.3511	0.332	0.319	0.337	0.319	0.332	562,479	0.3195	0.00%
2023-05-30	0	0.365	0.360	0.365	0.355	0.365	160,000	57,560	0.3598	0.332	0.328	0.332	0.323	0.332	175,775	0.3275	4.29%
2023-05-29	0	0.350	0.345	0.360	-	-	0	0	-	0.319	0.314	0.328	-	-	0	-	0.00%
2023-05-25	0	0.350	0.350	0.355	-	-	0	0	-	0.319	0.319	0.323	-	-	0	-	0.00%
2023-05-24	0	0.350	0.330	0.355	-	-	0	0	-	0.319	0.300	0.323	-	-	0	-	0.00%
2023-05-23	0	0.350	0.345	0.360	0.350	0.355	388,000	136,340	0.3514	0.319	0.314	0.328	0.319	0.323	426,254	0.3199	2.94%
2023-05-22	0	0.340	0.340	0.355	0.320	0.345	788,000	264,180	0.3353	0.309	0.309	0.323	0.291	0.314	865,690	0.3052	7.94%
2023-05-19	0	0.315	0.315	0.325	0.315	0.315	536,000	168,840	0.3150	0.287	0.287	0.296	0.287	0.287	588,845	0.2867	0.00%
2023-05-18	0	0.315	0.310	0.320	0.315	0.320	344,000	108,380	0.3151	0.287	0.282	0.291	0.287	0.291	377,915	0.2868	0.00%
2023-05-17	0	0.315	0.310	0.320	-	-	0	0	-	0.287	0.282	0.291	-	-	0	-	0.00%
2023-05-16	0	0.315	0.310	0.315	0.315	0.320	116,000	36,720	0.3166	0.287	0.282	0.287	0.287	0.291	127,437	0.2881	1.61%
2023-05-15	0	0.310	0.310	0.320	0.310	0.320	396,000	125,200	0.3162	0.282	0.282	0.291	0.282	0.291	435,042	0.2878	0.00%
2023-05-12	0	0.310	0.305	0.315	-	-	0	0	-	0.282	0.278	0.287	-	-	0	-	0.00%
2023-05-11	0	0.310	0.305	0.315	0.310	0.310	8,000	2,480	0.3100	0.282	0.278	0.287	0.282	0.282	8,789	0.2822	-1.59%
2023-05-10	0	0.315	0.310	0.315	0.315	0.320	68,000	21,440	0.3153	0.287	0.282	0.287	0.287	0.291	74,704	0.2870	0.00%
2023-05-09	0	0.315	0.310	0.320	0.315	0.320	104,000	32,780	0.3152	0.287	0.282	0.291	0.287	0.291	114,254	0.2869	0.00%
2023-05-08	0	0.315	0.315	0.325	-	-	0	0	-	0.287	0.287	0.296	-	-	0	-	0.00%
2023-05-05	0	0.315	0.315	0.325	0.315	0.315	196,000	61,740	0.3150	0.287	0.287	0.296	0.287	0.287	215,324	0.2867	0.00%
2023-05-04	0	0.315	0.315	0.330	0.315	0.320	264,000	83,780	0.3173	0.287	0.287	0.300	0.287	0.291	290,028	0.2889	-1.56%
2023-05-03	0	0.320	0.320	0.330	0.320	0.320	20,000	6,400	0.3200	0.291	0.291	0.300	0.291	0.291	21,972	0.2913	0.00%
2023-05-02	0	0.320	0.320	0.330	-	-	0	0	-	0.291	0.291	0.300	-	-	0	-	0.00%
2023-04-28	0	0.320	0.320	0.330	-	-	0	0	-	0.291	0.291	0.300	-	-	0	-	1.59%
2023-04-27	0	0.315	0.315	0.330	0.315	0.330	400,000	129,120	0.3228	0.287	0.287	0.300	0.287	0.300	439,437	0.2938	0.00%
2023-04-26	0	0.315	0.315	0.325	0.315	0.315	200,000	63,000	0.3150	0.287	0.287	0.296	0.287	0.287	219,718	0.2867	-1.56%
2023-04-25	0	0.320	0.320	0.325	0.320	0.320	4,000	1,280	0.3200	0.291	0.291	0.296	0.291	0.291	4,394	0.2913	0.00%
2023-04-24	0	0.320	0.320	0.325	-	-	0	0	-	0.291	0.291	0.296	-	-	0	-	0.00%
2023-04-21	0	0.320	0.320	0.325	-	-	0	0	-	0.291	0.291	0.296	-	-	0	-	0.00%
2023-04-20	0	0.320	0.315	0.320	-	-	0	0	-	0.291	0.287	0.291	-	-	0	-	0.00%
2023-04-19	0	0.320	0.315	0.330	-	-	0	0	-	0.291	0.287	0.300	-	-	0	-	0.00%
2023-04-18	0	0.320	0.315	0.325	-	-	0	0	-	0.291	0.287	0.296	-	-	0	-	0.00%
2023-04-17	0	0.320	0.320	0.325	0.320	0.320	4,000	1,280	0.3200	0.291	0.291	0.296	0.291	0.291	4,394	0.2913	0.00%
2023-04-14	0	0.320	0.315	0.325	0.320	0.320	20,000	6,400	0.3200	0.291	0.287	0.296	0.291	0.291	21,972	0.2913	0.00%
2023-04-13	0	0.320	0.315	0.330	-	-	0	0	-	0.291	0.287	0.300	-	-	0	-	0.00%
2023-04-12	0	0.320	0.315	0.330	-	-	0	0	-	0.291	0.287	0.300	-	-	0	-	0.00%
2023-04-11	0	0.320	0.315	0.330	0.315	0.315	100,000	31,500	0.3150	0.291	0.287	0.300	0.287	0.287	109,859	0.2867	1.59%
2023-04-06	0	0.315	0.310	0.320	-	-	0	0	-	0.287	0.282	0.291	-	-	0	-	0.00%
2023-04-04	0	0.315	0.315	0.320	0.315	0.320	132,000	41,780	0.3165	0.287	0.287	0.291	0.287	0.291	145,014	0.2881	-3.08%
2023-04-03	0	0.325	0.320	0.330	-	-	0	0	-	0.296	0.291	0.300	-	-	0	-	0.00%
2023-03-31	0	0.325	0.320	0.325	0.325	0.330	56,000	18,340	0.3275	0.296	0.291	0.296	0.296	0.300	61,521	0.2981	1.56%
2023-03-30	0	0.320	0.315	0.330	-	-	0	0	-	0.291	0.287	0.300	-	-	0	-	0.00%
2023-03-29	0	0.320	0.305	0.330	0.320	0.325	168,000	54,500	0.3244	0.291	0.278	0.300	0.291	0.296	184,563	0.2953	-1.54%
2023-03-28	0	0.325	0.320	0.330	-	-	0	0	-	0.296	0.291	0.300	-	-	0	-	1.56%
2023-03-27	0	0.320	0.305	0.330	-	-	0	0	-	0.291	0.278	0.300	-	-	0	-	0.00%
2023-03-24	0	0.320	0.300	0.330	0.320	0.320	76,000	24,320	0.3200	0.291	0.273	0.300	0.291	0.291	83,493	0.2913	-1.54%
2023-03-23	0	0.325	0.320	0.330	-	-	0	0	-	0.296	0.291	0.300	-	-	0	-	0.00%
2023-03-22	0	0.325	0.320	0.335	-	-	0	0	-	0.296	0.291	0.305	-	-	0	-	0.00%
2023-03-21	0	0.325	0.320	0.330	-	-	0	0	-	0.296	0.291	0.300	-	-	0	-	0.00%
2023-03-20	0	0.325	0.320	0.330	-	-	0	0	-	0.296	0.291	0.300	-	-	0	-	0.00%
2023-03-17	0	0.325	0.325	0.335	-	-	0	0	-	0.296	0.296	0.305	-	-	0	-	0.00%
2023-03-16	0	0.325	0.325	0.335	0.325	0.325	8,000	2,600	0.3250	0.296	0.296	0.305	0.296	0.296	8,789	0.2958	0.00%
2023-03-15	0	0.325	0.325	0.330	-	-	0	0	-	0.296	0.296	0.300	-	-	0	-	0.00%
2023-03-14	0	0.325	0.325	0.330	0.325	0.325	4,000	1,300	0.3250	0.296	0.296	0.300	0.296	0.296	4,394	0.2958	-1.52%
2023-03-13	0	0.330	0.330	0.335	0.330	0.330	12,000	3,960	0.3300	0.300	0.300	0.305	0.300	0.300	13,183	0.3004	-1.49%
2023-03-10	0	0.335	0.325	0.335	0.330	0.335	100,000	33,260	0.3326	0.305	0.296	0.305	0.300	0.305	109,859	0.3028	1.52%
2023-03-09	0	0.330	0.320	0.335	-	-	0	0	-	0.300	0.291	0.305	-	-	0	-	0.00%
2023-03-08	0	0.330	0.320	0.335	-	-	0	0	-	0.300	0.291	0.305	-	-	0	-	0.00%
2023-03-07	0	0.330	0.330	0.335	0.330	0.330	84,000	27,720	0.3300	0.300	0.300	0.305	0.300	0.300	92,282	0.3004	1.54%
2023-03-06	0	0.325	0.320	0.330	-	-	0	0	-	0.296	0.291	0.300	-	-	0	-	0.00%
2023-03-03	0	0.325	0.320	0.330	-	-	0	0	-	0.296	0.291	0.300	-	-	0	-	0.00%
2023-03-02	0	0.325	0.320	0.325	-	-	0	0	-	0.296	0.291	0.296	-	-	0	-	-1.52%
2023-03-01	0	0.330	0.320	0.330	-	-	0	0	-	0.300	0.291	0.300	-	-	0	-	0.00%
2023-02-28	0	0.330	0.320	0.335	0.320	0.335	116,000	37,280	0.3214	0.300	0.291	0.305	0.291	0.305	127,437	0.2925	0.00%
2023-02-27	0	0.330	0.320	0.330	0.335	0.335	4,000	1,340	0.3350	0.300	0.291	0.300	0.305	0.305	4,394	0.3049	-1.49%
2023-02-24	0	0.335	0.320	0.335	-	-	0	0	-	0.305	0.291	0.305	-	-	0	-	-1.47%
2023-02-23	0	0.340	0.325	0.340	-	-	0	0	-	0.309	0.296	0.309	-	-	0	-	0.00%
2023-02-22	0	0.340	0.330	0.345	0.320	0.340	204,000	67,300	0.3299	0.309	0.300	0.314	0.291	0.309	224,113	0.3003	0.00%
2023-02-21	0	0.340	0.340	0.345	0.340	0.340	4,000	1,360	0.3400	0.309	0.309	0.314	0.309	0.309	4,394	0.3095	-1.45%
2023-02-20	0	0.345	0.340	0.350	-	-	0	0	-	0.314	0.309	0.319	-	-	0	-	0.00%
2023-02-17	0	0.345	0.340	0.350	-	-	0	0	-	0.314	0.309	0.319	-	-	0	-	0.00%
2023-02-16	0	0.345	0.340	0.345	-	-	0	0	-	0.314	0.309	0.314	-	-	0	-	0.00%
2023-02-15	0	0.345	0.345	0.350	0.340	0.340	8,000	2,720	0.3400	0.314	0.314	0.319	0.309	0.309	8,789	0.3095	-1.43%
2023-02-14	0	0.350	0.335	0.350	0.335	0.350	268,000	93,100	0.3474	0.319	0.305	0.319	0.305	0.319	294,423	0.3162	2.94%
2023-02-13	0	0.340	0.335	0.340	-	-	0	0	-	0.309	0.305	0.309	-	-	0	-	0.00%
2023-02-10	0	0.340	0.335	0.340	-	-	0	0	-	0.309	0.305	0.309	-	-	0	-	0.00%
2023-02-09	0	0.340	0.335	0.350	-	-	0	0	-	0.309	0.305	0.319	-	-	0	-	0.00%
2023-02-08	0	0.340	0.335	0.350	-	-	0	0	-	0.309	0.305	0.319	-	-	0	-	0.00%
2023-02-07	0	0.340	0.340	0.350	0.335	0.335	4,000	1,340	0.3350	0.309	0.309	0.319	0.305	0.305	4,394	0.3049	0.00%
2023-02-06	0	0.340	0.335	0.350	-	-	0	0	-	0.309	0.305	0.319	-	-	0	-	0.00%
2023-02-03	0	0.340	0.335	0.345	-	-	0	0	-	0.309	0.305	0.314	-	-	0	-	0.00%
2023-02-02	0	0.340	0.335	0.345	0.340	0.350	436,000	151,880	0.3483	0.309	0.305	0.314	0.309	0.319	478,986	0.3171	0.00%
2023-02-01	0	0.340	0.335	0.340	-	-	0	0	-	0.309	0.305	0.309	-	-	0	-	0.00%
2023-01-31	0	0.340	0.330	0.345	0.335	0.340	252,000	84,580	0.3356	0.309	0.300	0.314	0.305	0.309	276,845	0.3055	-2.86%
2023-01-30	0	0.350	0.340	0.360	-	-	0	0	-	0.319	0.309	0.328	-	-	0	-	0.00%
2023-01-27	0	0.350	0.340	0.355	-	-	0	0	-	0.319	0.309	0.323	-	-	0	-	0.00%
2023-01-26	0	0.350	0.340	0.360	0.335	0.340	28,000	9,500	0.3393	0.319	0.309	0.328	0.305	0.309	30,761	0.3088	-4.11%
2023-01-20	0	0.365	0.360	0.365	0.385	0.385	12,000	4,620	0.3850	0.332	0.328	0.332	0.350	0.350	13,183	0.3504	2.82%
2023-01-19	0	0.355	0.335	0.355	0.345	0.355	116,000	40,260	0.3471	0.323	0.305	0.323	0.314	0.323	127,437	0.3159	5.97%
2023-01-18	0	0.335	0.325	0.345	-	-	0	0	-	0.305	0.296	0.314	-	-	0	-	0.00%
2023-01-17	0	0.335	0.325	0.350	0.325	0.355	48,000	15,980	0.3329	0.305	0.296	0.319	0.296	0.323	52,732	0.3030	-1.47%
2023-01-16	0	0.340	0.340	0.345	0.325	0.335	12,000	3,960	0.3300	0.309	0.309	0.314	0.296	0.305	13,183	0.3004	-1.45%
2023-01-13	0	0.345	0.325	0.350	-	-	0	0	-	0.314	0.296	0.319	-	-	0	-	0.00%
2023-01-12	0	0.345	0.330	0.350	-	-	0	0	-	0.314	0.300	0.319	-	-	0	-	0.00%
2023-01-11	0	0.345	0.325	0.350	0.320	0.345	316,000	107,480	0.3401	0.314	0.296	0.319	0.291	0.314	347,155	0.3096	4.55%
2023-01-10	0	0.330	0.320	0.330	0.310	0.330	148,000	48,040	0.3246	0.300	0.291	0.300	0.282	0.300	162,592	0.2955	4.76%
2023-01-09	0	0.315	0.305	0.320	-	-	0	0	-	0.287	0.278	0.291	-	-	0	-	0.00%
2023-01-06	0	0.315	0.300	0.320	-	-	0	0	-	0.287	0.273	0.291	-	-	0	-	0.00%
2023-01-05	0	0.315	0.300	0.320	-	-	0	0	-	0.287	0.273	0.291	-	-	0	-	0.00%
2023-01-04	0	0.315	0.300	0.325	0.305	0.315	400,000	123,960	0.3099	0.287	0.273	0.296	0.278	0.287	439,437	0.2821	-3.08%
2023-01-03	0	0.325	0.315	0.325	-	-	0	0	-	0.296	0.287	0.296	-	-	0	-	0.00%
2022-12-30	0	0.325	0.315	0.335	-	-	0	0	-	0.296	0.287	0.305	-	-	0	-	1.56%
2022-12-29	0	0.320	0.320	0.330	0.315	0.315	112,000	35,280	0.3150	0.291	0.291	0.300	0.287	0.287	123,042	0.2867	1.59%
2022-12-28	0	0.315	0.315	0.325	0.315	0.315	48,000	15,320	0.3192	0.287	0.287	0.296	0.287	0.287	52,732	0.2905	-3.08%
2022-12-23	0	0.325	0.325	0.335	-	-	8,000	2,520	0.3150	0.296	0.296	0.305	-	-	8,789	0.2867	1.56%
2022-12-22	0	0.320	0.320	0.340	0.320	0.320	12,000	3,840	0.3200	0.291	0.291	0.309	0.291	0.291	13,183	0.2913	-3.03%
2022-12-21	0	0.330	0.320	0.330	-	-	0	0	-	0.300	0.291	0.300	-	-	0	-	0.00%
2022-12-20	0	0.330	0.320	0.330	0.320	0.340	200,000	66,720	0.3336	0.300	0.291	0.300	0.291	0.309	219,718	0.3037	1.54%
2022-12-19	0	0.325	0.315	0.330	-	-	0	0	-	0.296	0.287	0.300	-	-	0	-	0.00%
2022-12-16	0	0.325	0.315	0.330	-	-	0	0	-	0.296	0.287	0.300	-	-	0	-	0.00%
2022-12-15	0	0.325	0.315	0.325	0.310	0.325	40,000	12,620	0.3155	0.296	0.287	0.296	0.282	0.296	43,944	0.2872	0.00%
2022-12-14	0	0.325	0.310	0.325	-	-	0	0	-	0.296	0.282	0.296	-	-	0	-	0.00%
2022-12-13	0	0.325	0.310	0.325	-	-	0	0	-	0.296	0.282	0.296	-	-	0	-	0.00%
2022-12-12	0	0.325	0.310	0.325	-	-	0	0	-	0.296	0.282	0.296	-	-	0	-	0.00%
2022-12-09	0	0.325	0.305	0.325	-	-	0	0	-	0.296	0.278	0.296	-	-	0	-	0.00%
2022-12-08	0	0.325	0.305	0.325	-	-	0	0	-	0.296	0.278	0.296	-	-	0	-	0.00%
2022-12-07	0	0.325	0.305	0.325	-	-	0	0	-	0.296	0.278	0.296	-	-	0	-	0.00%
2022-12-06	0	0.325	0.305	0.325	-	-	0	0	-	0.296	0.278	0.296	-	-	0	-	-1.52%
2022-12-05	0	0.330	0.305	0.330	-	-	0	0	-	0.300	0.278	0.300	-	-	0	-	0.00%
2022-12-02	0	0.330	0.305	0.330	-	-	0	0	-	0.300	0.278	0.300	-	-	0	-	-1.49%
2022-12-01	0	0.335	0.305	0.335	-	-	0	0	-	0.305	0.278	0.305	-	-	0	-	-1.47%
2022-11-30	0	0.340	0.305	0.340	0.340	0.340	8,000	2,720	0.3400	0.309	0.278	0.309	0.309	0.309	8,789	0.3095	7.94%
2022-11-29	0	0.315	0.295	0.315	-	-	0	0	-	0.287	0.269	0.287	-	-	0	-	0.00%
2022-11-28	0	0.315	0.310	0.315	0.295	0.325	64,000	19,860	0.3103	0.287	0.282	0.287	0.269	0.296	70,310	0.2825	1.61%
2022-11-25	0	0.310	0.300	0.310	0.290	0.310	16,000	4,780	0.2988	0.282	0.273	0.282	0.264	0.282	17,577	0.2719	0.00%
2022-11-24	0	0.310	0.300	0.310	0.310	0.310	12,000	3,720	0.3100	0.282	0.273	0.282	0.282	0.282	13,183	0.2822	1.64%
2022-11-23	0	0.305	0.305	0.310	-	-	0	0	-	0.278	0.278	0.282	-	-	0	-	0.00%
2022-11-22	0	0.305	0.305	0.310	0.295	0.295	40,000	12,160	0.3040	0.278	0.278	0.282	0.269	0.269	43,944	0.2767	0.00%
2022-11-21	0	0.305	0.275	0.310	-	-	0	0	-	0.278	0.250	0.282	-	-	0	-	0.00%
2022-11-18	0	0.305	0.300	0.305	-	-	0	0	-	0.278	0.273	0.278	-	-	0	-	0.00%
2022-11-17	0	0.305	0.295	0.310	-	-	0	0	-	0.278	0.269	0.282	-	-	0	-	0.00%
2022-11-16	0	0.305	0.295	0.310	0.300	0.310	112,000	34,020	0.3038	0.278	0.269	0.282	0.273	0.282	123,042	0.2765	0.00%
2022-11-15	0	0.305	0.295	0.310	0.290	0.305	60,000	18,040	0.3007	0.278	0.269	0.282	0.264	0.278	65,915	0.2737	7.02%
2022-11-14	0	0.285	0.280	0.290	0.260	0.285	96,000	26,060	0.2715	0.259	0.255	0.264	0.237	0.259	105,465	0.2471	9.62%
2022-11-11	0	0.260	0.235	0.265	-	-	0	0	-	0.237	0.214	0.241	-	-	0	-	0.00%
2022-11-10	0	0.260	0.234	0.260	-	-	0	0	-	0.237	0.213	0.237	-	-	0	-	0.00%
2022-11-09	0	0.260	0.235	0.260	-	-	0	0	-	0.237	0.214	0.237	-	-	0	-	0.00%
2022-11-08	0	0.260	0.235	0.260	-	-	0	0	-	0.237	0.214	0.237	-	-	0	-	0.00%
2022-11-07	0	0.260	0.236	0.260	-	-	0	0	-	0.237	0.215	0.237	-	-	0	-	0.00%
2022-11-04	0	0.260	0.242	0.260	-	-	0	0	-	0.237	0.220	0.237	-	-	0	-	0.00%
2022-11-03	0	0.260	0.235	0.260	-	-	28,000	7,140	0.2550	0.237	0.214	0.237	-	-	30,761	0.2321	0.00%
2022-11-02	0	0.260	0.237	0.260	-	-	0	0	-	0.237	0.216	0.237	-	-	0	-	0.00%
2022-11-01	0	0.260	0.238	0.260	0.260	0.260	56,000	14,560	0.2600	0.237	0.217	0.237	0.237	0.237	61,521	0.2367	-1.89%
2022-10-31	0	0.265	0.234	0.265	-	-	0	0	-	0.241	0.213	0.241	-	-	0	-	0.00%
2022-10-28	0	0.265	0.246	0.265	0.255	0.265	112,000	28,980	0.2588	0.241	0.224	0.241	0.232	0.241	123,042	0.2355	-1.85%
2022-10-27	0	0.270	0.265	0.270	-	-	0	0	-	0.246	0.241	0.246	-	-	0	-	-1.82%
2022-10-26	0	0.275	0.265	0.275	0.265	0.270	180,000	48,020	0.2668	0.250	0.241	0.250	0.241	0.246	197,746	0.2428	-3.51%
2022-10-25	0	0.285	0.265	0.285	-	-	0	0	-	0.259	0.241	0.259	-	-	0	-	0.00%
2022-10-24	0	0.285	0.265	0.285	0.285	0.285	4,000	1,140	0.2850	0.259	0.241	0.259	0.259	0.259	4,394	0.2594	-1.72%
2022-10-21	0	0.290	0.270	0.290	-	-	0	0	-	0.264	0.246	0.264	-	-	0	-	0.00%
2022-10-20	0	0.290	0.270	0.290	-	-	0	0	-	0.264	0.246	0.264	-	-	0	-	0.00%
2022-10-19	0	0.290	0.275	0.290	-	-	0	0	-	0.264	0.250	0.264	-	-	0	-	0.00%
2022-10-18	0	0.290	0.270	0.290	-	-	0	0	-	0.264	0.246	0.264	-	-	0	-	0.00%
2022-10-17	0	0.290	0.270	0.290	-	-	0	0	-	0.264	0.246	0.264	-	-	0	-	-1.69%
2022-10-14	0	0.295	0.270	0.295	0.270	0.295	228,000	62,400	0.2737	0.269	0.246	0.269	0.246	0.269	250,479	0.2491	0.00%
2022-10-13	0	0.295	0.280	0.295	-	-	0	0	-	0.269	0.255	0.269	-	-	0	-	0.00%
2022-10-12	0	0.295	0.275	0.295	-	-	0	0	-	0.269	0.250	0.269	-	-	0	-	0.00%
2022-10-11	0	0.295	0.275	0.300	-	-	0	0	-	0.269	0.250	0.273	-	-	0	-	0.00%
2022-10-10	0	0.295	0.275	0.295	-	-	0	0	-	0.269	0.250	0.269	-	-	0	-	0.00%
2022-10-07	0	0.295	0.275	0.300	-	-	0	0	-	0.269	0.250	0.273	-	-	0	-	0.00%
2022-10-06	0	0.295	0.280	0.300	-	-	0	0	-	0.269	0.255	0.273	-	-	0	-	0.00%
2022-10-05	0	0.295	0.275	0.295	0.275	0.295	96,000	26,680	0.2779	0.269	0.250	0.269	0.250	0.269	105,465	0.2530	1.72%
2022-10-03	0	0.290	0.275	0.295	-	-	0	0	-	0.264	0.250	0.269	-	-	0	-	0.00%
2022-09-30	0	0.290	0.275	0.295	-	-	0	0	-	0.264	0.250	0.269	-	-	0	-	0.00%
2022-09-29	0	0.290	0.280	0.300	0.280	0.290	260,000	73,980	0.2845	0.264	0.255	0.273	0.255	0.264	285,634	0.2590	0.00%
2022-09-28	0	0.290	0.285	0.290	-	-	0	0	-	0.264	0.259	0.264	-	-	0	-	-1.69%
2022-09-27	0	0.295	0.285	0.305	-	-	0	0	-	0.269	0.259	0.278	-	-	0	-	0.00%
2022-09-26	0	0.295	0.290	0.300	0.290	0.300	116,000	34,200	0.2948	0.269	0.264	0.273	0.264	0.273	127,437	0.2684	-4.84%
2022-09-23	0	0.310	0.300	0.315	-	-	0	0	-	0.282	0.273	0.287	-	-	0	-	0.00%
2022-09-22	0	0.310	0.300	0.310	0.300	0.310	76,000	23,000	0.3026	0.282	0.273	0.282	0.273	0.282	83,493	0.2755	0.00%
2022-09-21	0	0.310	0.300	0.315	-	-	0	0	-	0.282	0.273	0.287	-	-	0	-	0.00%
2022-09-20	0	0.310	0.300	0.315	-	-	0	0	-	0.282	0.273	0.287	-	-	0	-	0.00%
2022-09-19	0	0.310	0.305	0.310	-	-	0	0	-	0.282	0.278	0.282	-	-	0	-	0.00%
2022-09-16	0	0.310	0.300	0.310	-	-	0	0	-	0.282	0.273	0.282	-	-	0	-	0.00%
2022-09-15	0	0.310	0.300	0.310	-	-	0	0	-	0.282	0.273	0.282	-	-	0	-	0.00%
2022-09-14	0	0.310	0.300	0.310	-	-	0	0	-	0.282	0.273	0.282	-	-	0	-	-1.59%
2022-09-13	0	0.315	0.305	0.315	-	-	0	0	-	0.287	0.278	0.287	-	-	0	-	0.00%
2022-09-09	0	0.315	0.305	0.315	-	-	0	0	-	0.287	0.278	0.287	-	-	0	-	0.00%
2022-09-08	0	0.315	0.305	0.315	-	-	0	0	-	0.287	0.278	0.287	-	-	0	-	0.00%
2022-09-07	0	0.315	0.305	0.315	0.330	0.330	72,000	23,760	0.3300	0.287	0.278	0.287	0.300	0.300	79,099	0.3004	0.00%
2022-09-06	0	0.350	0.345	0.350	-	-	0	0	-	0.287	0.283	0.287	-	-	0	-	0.00%
2022-09-05	0	0.350	0.340	0.350	-	-	0	0	-	0.287	0.279	0.287	-	-	0	-	0.00%
2022-09-02	0	0.350	0.350	0.360	-	-	0	0	-	0.287	0.287	0.295	-	-	0	-	1.45%
2022-09-01	0	0.345	0.340	0.350	-	-	0	0	-	0.283	0.279	0.287	-	-	0	-	0.00%
2022-08-31	0	0.345	0.345	0.350	-	-	0	0	-	0.283	0.283	0.287	-	-	0	-	0.00%
2022-08-30	0	0.345	0.345	0.355	-	-	0	0	-	0.283	0.283	0.291	-	-	0	-	0.00%
2022-08-29	0	0.345	0.345	0.355	0.335	0.335	4,000	1,340	0.3350	0.283	0.283	0.291	0.274	0.274	4,883	0.2744	-2.82%
2022-08-26	0	0.355	0.335	0.360	-	-	0	0	-	0.291	0.274	0.295	-	-	0	-	0.00%
2022-08-25	0	0.355	0.335	0.355	0.340	0.355	44,000	15,140	0.3441	0.291	0.274	0.291	0.279	0.291	53,709	0.2819	0.00%
2022-08-24	0	0.355	0.340	0.365	0.355	0.355	56,000	19,880	0.3550	0.291	0.279	0.299	0.291	0.291	68,357	0.2908	0.00%
2022-08-23	0	0.355	0.335	0.360	-	-	0	0	-	0.291	0.274	0.295	-	-	0	-	0.00%
2022-08-22	0	0.355	0.335	0.360	-	-	0	0	-	0.291	0.274	0.295	-	-	0	-	0.00%
2022-08-19	0	0.355	0.330	0.355	0.355	0.355	12,000	4,260	0.3550	0.291	0.270	0.291	0.291	0.291	14,648	0.2908	4.41%
2022-08-18	0	0.340	0.340	0.350	-	-	0	0	-	0.279	0.279	0.287	-	-	0	-	1.49%
2022-08-17	0	0.335	0.340	0.360	0.335	0.335	20,000	6,700	0.3350	0.274	0.279	0.295	0.274	0.274	24,413	0.2744	-1.47%
2022-08-16	0	0.340	0.335	0.360	0.340	0.340	4,000	1,360	0.3400	0.279	0.274	0.295	0.279	0.279	4,883	0.2785	-2.86%
2022-08-15	0	0.350	0.330	0.360	-	-	0	0	-	0.287	0.270	0.295	-	-	0	-	0.00%
2022-08-12	0	0.350	0.340	0.365	0.325	0.350	12,000	4,060	0.3383	0.287	0.279	0.299	0.266	0.287	14,648	0.2772	-2.78%
2022-08-11	0	0.360	0.325	0.365	0.360	0.360	40,000	14,400	0.3600	0.295	0.266	0.299	0.295	0.295	48,826	0.2949	0.00%
2022-08-10	0	0.360	0.325	0.365	-	-	0	0	-	0.295	0.266	0.299	-	-	0	-	0.00%
2022-08-09	0	0.360	0.330	0.360	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2022-08-08	0	0.360	0.325	0.365	-	-	0	0	-	0.295	0.266	0.299	-	-	0	-	0.00%
2022-08-05	0	0.360	0.340	0.360	0.360	0.360	4,000	1,440	0.3600	0.295	0.279	0.295	0.295	0.295	4,883	0.2949	2.86%
2022-08-04	0	0.350	0.330	0.355	-	-	0	0	-	0.287	0.270	0.291	-	-	0	-	0.00%
2022-08-03	0	0.350	0.320	0.350	0.350	0.350	8,000	2,800	0.3500	0.287	0.262	0.287	0.287	0.287	9,765	0.2867	1.45%
2022-08-02	0	0.345	0.335	0.345	0.345	0.345	52,000	17,940	0.3450	0.283	0.274	0.283	0.283	0.283	63,474	0.2826	-4.17%
2022-08-01	0	0.360	0.345	0.365	-	-	0	0	-	0.295	0.283	0.299	-	-	0	-	0.00%
2022-07-29	0	0.360	0.350	0.365	-	-	0	0	-	0.295	0.287	0.299	-	-	0	-	0.00%
2022-07-28	0	0.360	0.350	0.365	-	-	0	0	-	0.295	0.287	0.299	-	-	0	-	0.00%
2022-07-27	0	0.360	0.350	0.360	-	-	0	0	-	0.295	0.287	0.295	-	-	0	-	0.00%
2022-07-26	0	0.360	0.350	0.365	-	-	0	0	-	0.295	0.287	0.299	-	-	0	-	0.00%
2022-07-25	0	0.360	0.350	0.365	-	-	0	0	-	0.295	0.287	0.299	-	-	0	-	0.00%
2022-07-22	0	0.360	0.350	0.365	-	-	0	0	-	0.295	0.287	0.299	-	-	0	-	0.00%
2022-07-21	0	0.360	0.345	0.360	0.360	0.360	8,000	2,880	0.3600	0.295	0.283	0.295	0.295	0.295	9,765	0.2949	1.41%
2022-07-20	0	0.355	0.345	0.360	-	-	0	0	-	0.291	0.283	0.295	-	-	0	-	0.00%
2022-07-19	0	0.355	0.345	0.365	0.350	0.355	32,000	11,300	0.3531	0.291	0.283	0.299	0.287	0.291	39,061	0.2893	1.43%
2022-07-18	0	0.350	0.340	0.355	-	-	40,000	14,080	0.3520	0.287	0.279	0.291	-	-	48,826	0.2884	0.00%
2022-07-15	0	0.350	0.340	0.350	-	-	0	0	-	0.287	0.279	0.287	-	-	0	-	0.00%
2022-07-14	0	0.350	0.335	0.350	-	-	0	0	-	0.287	0.274	0.287	-	-	0	-	0.00%
2022-07-13	0	0.350	0.335	0.350	0.355	0.355	40,000	14,200	0.3550	0.287	0.274	0.287	0.291	0.291	48,826	0.2908	0.00%
2022-07-12	0	0.350	0.335	0.350	-	-	0	0	-	0.287	0.274	0.287	-	-	0	-	0.00%
2022-07-11	0	0.350	0.330	0.350	-	-	0	0	-	0.287	0.270	0.287	-	-	0	-	0.00%
2022-07-08	0	0.350	0.335	0.350	-	-	0	0	-	0.287	0.274	0.287	-	-	0	-	0.00%
2022-07-07	0	0.350	0.335	0.350	0.345	0.350	12,000	4,180	0.3483	0.287	0.274	0.287	0.283	0.287	14,648	0.2854	2.94%
2022-07-06	0	0.340	0.335	0.340	0.330	0.360	704,000	239,220	0.3398	0.279	0.274	0.279	0.270	0.295	859,343	0.2784	-2.86%
2022-07-05	0	0.350	0.350	0.355	0.350	0.355	36,000	12,760	0.3544	0.287	0.287	0.291	0.287	0.291	43,944	0.2904	-1.41%
2022-07-04	0	0.355	0.350	0.355	0.355	0.355	20,000	7,100	0.3550	0.291	0.287	0.291	0.291	0.291	24,413	0.2908	0.00%
2022-06-30	0	0.355	0.355	0.360	0.355	0.355	80,000	28,400	0.3550	0.291	0.291	0.295	0.291	0.291	97,653	0.2908	1.43%
2022-06-29	0	0.350	0.350	0.370	0.345	0.385	1,008,000	355,780	0.3530	0.287	0.287	0.303	0.283	0.315	1,230,423	0.2892	-10.26%
2022-06-28	0	0.390	0.370	0.395	0.370	0.395	296,000	114,940	0.3883	0.319	0.303	0.324	0.303	0.324	361,315	0.3181	2.63%
2022-06-27	0	0.380	0.370	0.390	0.370	0.380	360,000	133,440	0.3707	0.311	0.303	0.319	0.303	0.311	439,437	0.3037	0.00%
2022-06-24	0	0.380	0.380	0.390	0.375	0.380	128,000	48,360	0.3778	0.311	0.311	0.319	0.307	0.311	156,244	0.3095	1.33%
2022-06-23	0	0.375	0.360	0.380	0.360	0.380	284,000	102,880	0.3623	0.307	0.295	0.311	0.295	0.311	346,667	0.2968	4.17%
2022-06-22	0	0.360	0.360	0.380	0.350	0.365	128,000	45,800	0.3578	0.295	0.295	0.311	0.287	0.299	156,244	0.2931	-2.70%
2022-06-21	0	0.370	0.370	0.380	0.370	0.370	80,000	29,600	0.3700	0.303	0.303	0.311	0.303	0.303	97,653	0.3031	0.00%
2022-06-20	0	0.370	0.370	0.375	0.360	0.370	312,000	112,480	0.3605	0.303	0.303	0.307	0.295	0.303	380,845	0.2953	2.78%
2022-06-17	0	0.360	0.350	0.375	0.360	0.370	88,000	31,940	0.3630	0.295	0.287	0.307	0.295	0.303	107,418	0.2973	-1.37%
2022-06-16	0	0.365	0.350	0.365	0.360	0.365	112,000	40,340	0.3602	0.299	0.287	0.299	0.295	0.299	136,714	0.2951	1.39%
2022-06-15	0	0.360	0.360	0.365	-	-	0	0	-	0.295	0.295	0.299	-	-	0	-	1.41%
2022-06-14	0	0.355	0.350	0.370	-	-	0	0	-	0.291	0.287	0.303	-	-	0	-	0.00%
2022-06-13	0	0.355	0.350	0.370	0.350	0.355	80,000	28,300	0.3538	0.291	0.287	0.303	0.287	0.291	97,653	0.2898	1.43%
2022-06-10	0	0.350	0.340	0.360	0.350	0.350	28,000	9,800	0.3500	0.287	0.279	0.295	0.287	0.287	34,178	0.2867	0.00%
2022-06-09	0	0.350	0.340	0.350	0.350	0.350	32,000	11,120	0.3475	0.287	0.279	0.287	0.287	0.287	39,061	0.2847	0.00%
2022-06-08	0	0.350	0.340	0.355	-	-	0	0	-	0.287	0.279	0.291	-	-	0	-	0.00%
2022-06-07	0	0.350	0.335	0.350	-	-	0	0	-	0.287	0.274	0.287	-	-	0	-	0.00%
2022-06-06	0	0.350	0.335	0.355	-	-	0	0	-	0.287	0.274	0.291	-	-	0	-	0.00%
2022-06-02	0	0.350	0.330	0.355	-	-	0	0	-	0.287	0.270	0.291	-	-	0	-	0.00%
2022-06-01	0	0.350	0.330	0.355	0.320	0.355	208,000	69,220	0.3328	0.287	0.270	0.291	0.262	0.291	253,897	0.2726	2.94%
2022-05-31	0	0.340	0.345	0.360	0.340	0.345	76,000	25,900	0.3408	0.279	0.283	0.295	0.279	0.283	92,770	0.2792	-2.86%
2022-05-30	0	0.350	0.340	0.360	0.350	0.350	124,000	43,400	0.3500	0.287	0.279	0.295	0.287	0.287	151,362	0.2867	0.00%
2022-05-27	0	0.350	0.340	0.350	-	-	0	0	-	0.287	0.279	0.287	-	-	0	-	0.00%
2022-05-26	0	0.350	0.350	0.355	-	-	0	0	-	0.287	0.287	0.291	-	-	0	-	2.94%
2022-05-25	0	0.340	0.340	0.345	0.330	0.350	32,000	10,720	0.3350	0.279	0.279	0.283	0.270	0.287	39,061	0.2744	3.03%
2022-05-24	0	0.330	0.325	0.340	0.330	0.350	436,000	148,800	0.3413	0.270	0.266	0.279	0.270	0.287	532,207	0.2796	-2.94%
2022-05-23	0	0.340	0.330	0.340	0.330	0.360	952,000	330,180	0.3468	0.279	0.270	0.279	0.270	0.295	1,162,066	0.2841	7.94%
2022-05-20	0	0.315	0.305	0.315	0.305	0.315	44,000	13,500	0.3068	0.258	0.250	0.258	0.250	0.258	53,709	0.2514	3.28%
2022-05-19	0	0.305	0.300	0.315	-	-	0	0	-	0.250	0.246	0.258	-	-	0	-	0.00%
2022-05-18	0	0.305	0.300	0.310	0.305	0.305	40,000	12,200	0.3050	0.250	0.246	0.254	0.250	0.250	48,826	0.2499	1.67%
2022-05-17	0	0.300	0.300	0.305	-	-	0	0	-	0.246	0.246	0.250	-	-	0	-	0.00%
2022-05-16	0	0.300	0.300	0.305	-	-	0	0	-	0.246	0.246	0.250	-	-	0	-	0.00%
2022-05-13	0	0.300	0.300	0.305	-	-	0	0	-	0.246	0.246	0.250	-	-	0	-	1.69%
2022-05-12	0	0.295	0.290	0.300	-	-	0	0	-	0.242	0.238	0.246	-	-	0	-	-1.67%
2022-05-11	0	0.300	0.295	0.305	-	-	0	0	-	0.246	0.242	0.250	-	-	0	-	0.00%
2022-05-10	0	0.300	0.290	0.305	0.295	0.295	4,000	1,180	0.2950	0.246	0.238	0.250	0.242	0.242	4,883	0.2417	0.00%
2022-05-06	0	0.300	0.295	0.300	0.295	0.295	60,000	17,700	0.2950	0.246	0.242	0.246	0.242	0.242	73,239	0.2417	-4.76%
2022-05-05	0	0.315	0.290	0.315	0.295	0.315	40,000	11,960	0.2990	0.258	0.238	0.258	0.242	0.258	48,826	0.2450	0.00%
2022-05-04	0	0.315	0.295	0.315	-	-	0	0	-	0.258	0.242	0.258	-	-	0	-	0.00%
2022-05-03	0	0.315	0.290	0.315	-	-	0	0	-	0.258	0.238	0.258	-	-	0	-	0.00%
2022-04-29	0	0.315	0.285	0.315	-	-	0	0	-	0.258	0.233	0.258	-	-	0	-	0.00%
2022-04-28	0	0.315	0.285	0.315	-	-	4,000	1,260	0.3150	0.258	0.233	0.258	-	-	4,883	0.2581	3.28%
2022-04-27	0	0.305	0.300	0.320	0.290	0.300	168,000	48,760	0.2902	0.250	0.246	0.262	0.238	0.246	205,070	0.2378	0.00%
2022-04-26	0	0.305	0.295	0.310	-	-	0	0	-	0.250	0.242	0.254	-	-	0	-	0.00%
2022-04-25	0	0.305	0.295	0.305	-	-	0	0	-	0.250	0.242	0.250	-	-	0	-	-3.17%
2022-04-22	0	0.315	0.310	0.320	-	-	0	0	-	0.258	0.254	0.262	-	-	0	-	0.00%
2022-04-21	0	0.315	0.310	0.325	-	-	0	0	-	0.258	0.254	0.266	-	-	0	-	0.00%
2022-04-20	0	0.315	0.305	0.330	0.305	0.335	432,000	133,080	0.3081	0.258	0.250	0.270	0.250	0.274	527,324	0.2524	0.00%
2022-04-19	0	0.315	0.310	0.340	0.315	0.315	60,000	18,900	0.3150	0.258	0.254	0.279	0.258	0.258	73,239	0.2581	-4.55%
2022-04-14	0	0.330	0.330	0.350	-	-	0	0	-	0.270	0.270	0.287	-	-	0	-	3.13%
2022-04-13	0	0.320	0.320	0.345	0.320	0.320	4,000	1,280	0.3200	0.262	0.262	0.283	0.262	0.262	4,883	0.2622	0.00%
2022-04-12	0	0.320	0.310	0.340	0.305	0.320	328,000	101,660	0.3099	0.262	0.254	0.279	0.250	0.262	400,376	0.2539	4.92%
2022-04-11	0	0.305	0.295	0.320	0.305	0.305	100,000	30,500	0.3050	0.250	0.242	0.262	0.250	0.250	122,066	0.2499	0.00%
2022-04-08	0	0.305	0.295	0.320	-	-	0	0	-	0.250	0.242	0.262	-	-	0	-	0.00%
2022-04-07	0	0.305	0.305	0.315	0.285	0.310	16,000	4,840	0.3025	0.250	0.250	0.258	0.233	0.254	19,531	0.2478	-3.17%
2022-04-06	0	0.315	0.305	0.320	-	-	0	0	-	0.258	0.250	0.262	-	-	0	-	0.00%
2022-04-04	0	0.315	0.315	0.320	0.305	0.305	12,000	3,660	0.3050	0.258	0.258	0.262	0.250	0.250	14,648	0.2499	5.00%
2022-04-01	0	0.300	0.300	0.315	-	-	0	0	-	0.246	0.246	0.258	-	-	0	-	0.00%
2022-03-31	0	0.300	0.300	0.310	0.300	0.300	12,000	3,600	0.3000	0.246	0.246	0.254	0.246	0.246	14,648	0.2458	-3.23%
2022-03-30	0	0.310	0.300	0.320	0.300	0.310	104,000	32,080	0.3085	0.254	0.246	0.262	0.246	0.254	126,948	0.2527	0.00%
2022-03-29	0	0.310	0.300	0.315	0.300	0.315	44,000	13,320	0.3027	0.254	0.246	0.258	0.246	0.258	53,709	0.2480	0.00%
2022-03-28	0	0.310	0.300	0.320	-	-	0	0	-	0.254	0.246	0.262	-	-	0	-	0.00%
2022-03-25	0	0.310	0.310	0.320	0.310	0.310	20,000	6,200	0.3100	0.254	0.254	0.262	0.254	0.254	24,413	0.2540	-3.12%
2022-03-24	0	0.320	0.305	0.320	-	-	0	0	-	0.262	0.250	0.262	-	-	0	-	0.00%
2022-03-23	0	0.320	0.295	0.320	-	-	0	0	-	0.262	0.242	0.262	-	-	0	-	0.00%
2022-03-22	0	0.320	0.295	0.320	-	-	0	0	-	0.262	0.242	0.262	-	-	0	-	0.00%
2022-03-21	0	0.320	0.290	0.320	0.320	0.320	20,000	6,400	0.3200	0.262	0.238	0.262	0.262	0.262	24,413	0.2622	8.47%
2022-03-18	0	0.295	0.285	0.315	0.295	0.295	132,000	38,940	0.2950	0.242	0.233	0.258	0.242	0.242	161,127	0.2417	0.00%
2022-03-17	0	0.295	0.285	0.295	-	-	0	0	-	0.242	0.233	0.242	-	-	0	-	0.00%
2022-03-16	0	0.295	0.290	0.295	-	-	0	0	-	0.242	0.238	0.242	-	-	0	-	0.00%
2022-03-15	0	0.295	0.260	0.310	0.290	0.295	152,000	44,740	0.2943	0.242	0.213	0.254	0.238	0.242	185,540	0.2411	1.72%
2022-03-14	0	0.290	0.270	0.295	0.285	0.290	72,000	20,740	0.2881	0.238	0.221	0.242	0.233	0.238	87,887	0.2360	3.57%
2022-03-11	0	0.280	0.270	0.280	0.270	0.280	8,000	2,200	0.2750	0.229	0.221	0.229	0.221	0.229	9,765	0.2253	0.00%
2022-03-10	0	0.280	0.260	0.285	0.270	0.280	8,000	2,200	0.2750	0.229	0.213	0.233	0.221	0.229	9,765	0.2253	3.70%
2022-03-09	0	0.270	0.265	0.275	0.270	0.270	24,000	6,480	0.2700	0.221	0.217	0.225	0.221	0.221	29,296	0.2212	-5.26%
2022-03-08	0	0.285	0.270	0.295	-	-	0	0	-	0.233	0.221	0.242	-	-	0	-	0.00%
2022-03-07	0	0.285	0.285	0.295	0.280	0.285	1,272,000	361,180	0.2839	0.233	0.233	0.242	0.229	0.233	1,552,676	0.2326	1.79%
2022-03-04	0	0.280	0.265	0.285	0.280	0.290	220,000	62,840	0.2856	0.229	0.217	0.233	0.229	0.238	268,545	0.2340	-5.08%
2022-03-03	0	0.295	0.285	0.295	0.290	0.295	96,000	28,000	0.2917	0.242	0.233	0.242	0.238	0.242	117,183	0.2389	-1.67%
2022-03-02	0	0.300	0.295	0.300	0.295	0.300	12,000	3,580	0.2983	0.246	0.242	0.246	0.242	0.246	14,648	0.2444	-1.64%
2022-03-01	0	0.305	0.295	0.305	-	-	0	0	-	0.250	0.242	0.250	-	-	0	-	-1.61%
2022-02-28	0	0.310	0.295	0.315	-	-	0	0	-	0.254	0.242	0.258	-	-	0	-	0.00%
2022-02-25	0	0.310	0.295	0.320	-	-	0	0	-	0.254	0.242	0.262	-	-	0	-	0.00%
2022-02-24	0	0.310	0.295	0.320	-	-	0	0	-	0.254	0.242	0.262	-	-	0	-	-1.59%
2022-02-23	0	0.315	0.315	0.320	-	-	0	0	-	0.258	0.258	0.262	-	-	0	-	1.61%
2022-02-22	0	0.310	0.295	0.320	0.310	0.310	80,000	24,800	0.3100	0.254	0.242	0.262	0.254	0.254	97,653	0.2540	1.64%
2022-02-21	0	0.305	0.295	0.315	-	-	0	0	-	0.250	0.242	0.258	-	-	0	-	0.00%
2022-02-18	0	0.305	0.290	0.315	-	-	0	0	-	0.250	0.238	0.258	-	-	0	-	0.00%
2022-02-17	0	0.305	0.290	0.315	0.305	0.305	32,000	9,760	0.3050	0.250	0.238	0.258	0.250	0.250	39,061	0.2499	0.00%
2022-02-16	0	0.305	0.300	0.315	-	-	0	0	-	0.250	0.246	0.258	-	-	0	-	0.00%
2022-02-15	0	0.305	0.295	0.310	0.295	0.305	128,000	37,960	0.2966	0.250	0.242	0.254	0.242	0.250	156,244	0.2430	3.39%
2022-02-14	0	0.295	0.290	0.315	0.295	0.295	28,000	8,260	0.2950	0.242	0.238	0.258	0.242	0.242	34,178	0.2417	-4.84%
2022-02-11	0	0.310	0.285	0.310	0.290	0.315	44,000	12,860	0.2923	0.254	0.233	0.254	0.238	0.258	53,709	0.2394	3.33%
2022-02-10	0	0.300	0.290	0.300	0.295	0.300	44,000	13,060	0.2968	0.246	0.238	0.246	0.242	0.246	53,709	0.2432	1.69%
2022-02-09	0	0.295	0.295	0.310	0.295	0.295	88,000	25,960	0.2950	0.242	0.242	0.254	0.242	0.242	107,418	0.2417	-4.84%
2022-02-08	0	0.310	0.295	0.315	-	-	0	0	-	0.254	0.242	0.258	-	-	0	-	0.00%
2022-02-07	0	0.310	0.295	0.315	0.310	0.310	220,000	68,200	0.3100	0.254	0.242	0.258	0.254	0.254	268,545	0.2540	3.33%
2022-02-04	0	0.300	0.300	0.310	-	-	0	0	-	0.246	0.246	0.254	-	-	0	-	1.69%
2022-01-31	0	0.295	0.280	0.305	-	-	0	0	-	0.242	0.229	0.250	-	-	0	-	0.00%
2022-01-28	0	0.295	0.290	0.305	-	-	0	0	-	0.242	0.238	0.250	-	-	0	-	0.00%
2022-01-27	0	0.295	0.285	0.305	0.295	0.295	40,000	11,800	0.2950	0.242	0.233	0.250	0.242	0.242	48,826	0.2417	1.72%
2022-01-26	0	0.290	0.290	0.310	-	-	0	0	-	0.238	0.238	0.254	-	-	0	-	0.00%
2022-01-25	0	0.290	0.280	0.300	-	-	0	0	-	0.238	0.229	0.246	-	-	0	-	0.00%
2022-01-24	0	0.290	0.280	0.295	-	-	0	0	-	0.238	0.229	0.242	-	-	0	-	0.00%
2022-01-21	0	0.290	0.290	0.295	0.290	0.290	60,000	17,400	0.2900	0.238	0.238	0.242	0.238	0.238	73,239	0.2376	0.00%
2022-01-20	0	0.290	0.280	0.295	-	-	0	0	-	0.238	0.229	0.242	-	-	0	-	0.00%
2022-01-19	0	0.290	0.280	0.295	0.280	0.290	52,000	14,820	0.2850	0.238	0.229	0.242	0.229	0.238	63,474	0.2335	0.00%
2022-01-18	0	0.290	0.290	0.295	0.285	0.295	12,000	3,480	0.2900	0.238	0.238	0.242	0.233	0.242	14,648	0.2376	-1.69%
2022-01-17	0	0.295	0.290	0.295	0.285	0.295	228,000	65,960	0.2893	0.242	0.238	0.242	0.233	0.242	278,310	0.2370	-1.67%
2022-01-14	0	0.300	0.290	0.300	-	-	0	0	-	0.246	0.238	0.246	-	-	0	-	0.00%
2022-01-13	0	0.300	0.290	0.300	0.290	0.300	196,000	57,840	0.2951	0.246	0.238	0.246	0.238	0.246	239,249	0.2418	7.14%
2022-01-12	0	0.280	0.280	0.285	0.270	0.320	5,328,000	1,529,340	0.2870	0.229	0.229	0.233	0.221	0.262	6,503,662	0.2352	-12.50%
2022-01-11	0	0.320	0.320	0.340	0.320	0.345	192,000	62,800	0.3271	0.262	0.262	0.279	0.262	0.283	234,366	0.2680	-7.25%
2022-01-10	0	0.345	0.320	0.345	0.320	0.345	104,000	33,380	0.3210	0.283	0.262	0.283	0.262	0.283	126,948	0.2629	1.47%
2022-01-07	0	0.340	0.340	0.345	0.335	0.335	24,000	8,040	0.3350	0.279	0.279	0.283	0.274	0.274	29,296	0.2744	-1.45%
2022-01-06	0	0.345	0.305	0.345	-	-	0	0	-	0.283	0.250	0.283	-	-	0	-	0.00%
2022-01-05	0	0.345	0.320	0.350	0.325	0.345	28,000	9,260	0.3307	0.283	0.262	0.287	0.266	0.283	34,178	0.2709	1.47%
2022-01-04	0	0.340	0.325	0.340	-	-	0	0	-	0.279	0.266	0.279	-	-	0	-	-2.86%
2022-01-03	0	0.350	0.340	0.355	0.335	0.335	112,000	37,520	0.3350	0.287	0.279	0.291	0.274	0.274	136,714	0.2744	-4.11%
2021-12-31	0	0.365	0.325	0.370	-	-	0	0	-	0.299	0.266	0.303	-	-	0	-	0.00%
2021-12-30	0	0.365	0.340	0.375	-	-	0	0	-	0.299	0.279	0.307	-	-	0	-	0.00%
2021-12-29	0	0.365	0.320	0.365	-	-	0	0	-	0.299	0.262	0.299	-	-	0	-	-1.35%
2021-12-28	0	0.370	0.335	0.375	-	-	0	0	-	0.303	0.274	0.307	-	-	0	-	0.00%
2021-12-24	0	0.370	0.320	0.370	0.365	0.370	112,000	41,340	0.3691	0.303	0.262	0.303	0.299	0.303	136,714	0.3024	0.00%
2021-12-23	0	0.370	0.355	0.390	-	-	0	0	-	0.303	0.291	0.319	-	-	0	-	0.00%
2021-12-22	0	0.370	0.350	0.385	0.355	0.370	320,000	116,140	0.3629	0.303	0.287	0.315	0.291	0.303	390,610	0.2973	2.78%
2021-12-21	0	0.360	0.350	0.370	-	-	0	0	-	0.295	0.287	0.303	-	-	0	-	0.00%
2021-12-20	0	0.360	0.350	0.370	-	-	0	0	-	0.295	0.287	0.303	-	-	0	-	0.00%
2021-12-17	0	0.360	0.350	0.390	0.360	0.360	4,000	1,440	0.3600	0.295	0.287	0.319	0.295	0.295	4,883	0.2949	-1.37%
2021-12-16	0	0.365	0.350	0.370	0.355	0.365	44,000	15,660	0.3559	0.299	0.287	0.303	0.291	0.299	53,709	0.2916	-1.35%
2021-12-15	0	0.370	0.355	0.370	-	-	0	0	-	0.303	0.291	0.303	-	-	0	-	0.00%
2021-12-14	0	0.370	0.355	0.370	-	-	0	0	-	0.303	0.291	0.303	-	-	0	-	0.00%
2021-12-13	0	0.370	0.360	0.380	-	-	0	0	-	0.303	0.295	0.311	-	-	0	-	0.00%
2021-12-10	0	0.370	0.360	0.375	-	-	0	0	-	0.303	0.295	0.307	-	-	0	-	0.00%
2021-12-09	0	0.370	0.365	0.370	-	-	0	0	-	0.303	0.299	0.303	-	-	0	-	0.00%
2021-12-08	0	0.370	0.365	0.370	-	-	0	0	-	0.303	0.299	0.303	-	-	0	-	0.00%
2021-12-07	0	0.370	0.365	0.370	0.365	0.375	100,000	37,120	0.3712	0.303	0.299	0.303	0.299	0.307	122,066	0.3041	-5.13%
2021-12-06	0	0.390	0.375	0.395	-	-	0	0	-	0.319	0.307	0.324	-	-	0	-	0.00%
2021-12-03	0	0.390	0.375	0.390	0.400	0.400	8,000	3,200	0.4000	0.319	0.307	0.319	0.328	0.328	9,765	0.3277	2.63%
2021-12-02	0	0.380	0.375	0.390	0.380	0.380	20,000	7,600	0.3800	0.311	0.307	0.319	0.311	0.311	24,413	0.3113	0.00%
2021-12-01	0	0.380	0.380	0.395	0.380	0.380	16,000	6,080	0.3800	0.311	0.311	0.324	0.311	0.311	19,531	0.3113	0.00%
2021-11-30	0	0.380	0.370	0.390	0.375	0.375	48,000	18,000	0.3750	0.311	0.303	0.319	0.307	0.307	58,592	0.3072	-1.30%
2021-11-29	0	0.385	0.370	0.395	-	-	0	0	-	0.315	0.303	0.324	-	-	0	-	0.00%
2021-11-26	0	0.385	0.370	0.385	0.375	0.385	192,000	72,040	0.3752	0.315	0.303	0.315	0.307	0.315	234,366	0.3074	0.00%
2021-11-25	0	0.385	0.375	0.385	0.380	0.385	64,000	24,520	0.3831	0.315	0.307	0.315	0.311	0.315	78,122	0.3139	1.32%
2021-11-24	0	0.380	0.365	0.395	-	-	0	0	-	0.311	0.299	0.324	-	-	0	-	0.00%
2021-11-23	0	0.380	0.365	0.385	-	-	0	0	-	0.311	0.299	0.315	-	-	0	-	0.00%
2021-11-22	0	0.380	0.375	0.380	0.380	0.380	20,000	7,600	0.3800	0.311	0.307	0.311	0.311	0.311	24,413	0.3113	1.33%
2021-11-19	0	0.375	0.360	0.380	0.360	0.375	12,000	4,380	0.3650	0.307	0.295	0.311	0.295	0.307	14,648	0.2990	2.74%
2021-11-18	0	0.365	0.360	0.365	0.360	0.395	348,000	131,420	0.3776	0.299	0.295	0.299	0.295	0.324	424,789	0.3094	-7.59%
2021-11-17	0	0.395	0.390	0.400	0.370	0.420	792,000	308,580	0.3896	0.324	0.319	0.328	0.303	0.344	966,761	0.3192	8.22%
2021-11-16	0	0.365	0.345	0.365	0.360	0.365	56,000	20,320	0.3629	0.299	0.283	0.299	0.295	0.299	68,357	0.2973	4.29%
2021-11-15	0	0.350	0.340	0.365	0.340	0.350	36,000	12,500	0.3472	0.287	0.279	0.299	0.279	0.287	43,944	0.2845	0.00%
2021-11-12	0	0.350	0.340	0.360	0.340	0.360	296,000	103,520	0.3497	0.287	0.279	0.295	0.279	0.295	361,315	0.2865	-1.41%
2021-11-11	0	0.355	0.340	0.370	0.355	0.355	28,000	9,940	0.3550	0.291	0.279	0.303	0.291	0.291	34,178	0.2908	0.00%
2021-11-10	0	0.355	0.335	0.360	0.335	0.355	8,000	2,760	0.3450	0.291	0.274	0.295	0.274	0.291	9,765	0.2826	1.43%
2021-11-09	0	0.350	0.345	0.350	0.335	0.350	100,000	33,600	0.3360	0.287	0.283	0.287	0.274	0.287	122,066	0.2753	0.00%
2021-11-08	0	0.350	0.335	0.360	-	-	0	0	-	0.287	0.274	0.295	-	-	0	-	0.00%
2021-11-05	0	0.350	0.340	0.350	0.335	0.355	176,000	60,100	0.3415	0.287	0.279	0.287	0.274	0.291	214,836	0.2797	-1.41%
2021-11-04	0	0.355	0.335	0.355	0.340	0.370	384,000	134,340	0.3498	0.291	0.274	0.291	0.279	0.303	468,732	0.2866	7.58%
2021-11-03	0	0.330	0.330	0.335	0.330	0.330	12,000	3,960	0.3300	0.270	0.270	0.274	0.270	0.270	14,648	0.2703	0.00%
2021-11-02	0	0.330	0.315	0.335	-	-	0	0	-	0.270	0.258	0.274	-	-	0	-	0.00%
2021-11-01	0	0.330	0.315	0.335	-	-	0	0	-	0.270	0.258	0.274	-	-	0	-	0.00%
2021-10-29	0	0.330	0.320	0.330	0.320	0.330	84,000	27,460	0.3269	0.270	0.262	0.270	0.262	0.270	102,535	0.2678	4.76%
2021-10-28	0	0.315	0.310	0.320	0.310	0.310	124,000	38,440	0.3100	0.258	0.254	0.262	0.254	0.254	151,362	0.2540	-1.56%
2021-10-27	0	0.320	0.315	0.320	0.320	0.320	16,000	5,120	0.3200	0.262	0.258	0.262	0.262	0.262	19,531	0.2622	0.00%
2021-10-26	0	0.320	0.300	0.320	0.320	0.320	140,000	44,800	0.3200	0.262	0.246	0.262	0.262	0.262	170,892	0.2622	1.59%
2021-10-25	0	0.315	0.315	0.330	0.315	0.315	20,000	6,300	0.3150	0.258	0.258	0.270	0.258	0.258	24,413	0.2581	0.00%
2021-10-22	0	0.315	0.310	0.325	0.310	0.315	72,000	22,560	0.3133	0.258	0.254	0.266	0.254	0.258	87,887	0.2567	0.00%
2021-10-21	0	0.315	0.295	0.330	0.315	0.315	132,000	41,580	0.3150	0.258	0.242	0.270	0.258	0.258	161,127	0.2581	0.00%
2021-10-20	0	0.315	0.310	0.315	-	-	0	0	-	0.258	0.254	0.258	-	-	0	-	0.00%
2021-10-19	0	0.315	0.305	0.320	-	-	0	0	-	0.258	0.250	0.262	-	-	0	-	0.00%
2021-10-18	0	0.315	0.315	0.320	0.310	0.320	144,000	45,320	0.3147	0.258	0.258	0.262	0.254	0.262	175,775	0.2578	0.00%
2021-10-15	0	0.315	0.300	0.315	-	-	0	0	-	0.258	0.246	0.258	-	-	0	-	0.00%
2021-10-12	0	0.315	0.300	0.315	0.315	0.315	120,000	37,800	0.3150	0.258	0.246	0.258	0.258	0.258	146,479	0.2581	1.61%
2021-10-11	0	0.310	0.300	0.310	0.300	0.310	100,000	30,520	0.3052	0.254	0.246	0.254	0.246	0.254	122,066	0.2500	3.33%
2021-10-08	0	0.300	0.295	0.300	0.300	0.305	224,000	67,240	0.3002	0.246	0.242	0.246	0.246	0.250	273,427	0.2459	1.69%
2021-10-07	0	0.295	0.285	0.315	0.285	0.315	184,000	52,880	0.2874	0.242	0.233	0.258	0.233	0.258	224,601	0.2354	3.51%
2021-10-06	0	0.285	0.280	0.290	0.265	0.320	812,000	233,580	0.2877	0.233	0.229	0.238	0.217	0.262	991,174	0.2357	-6.56%
2021-10-05	0	0.305	0.290	0.305	0.285	0.305	104,000	30,020	0.2887	0.250	0.238	0.250	0.233	0.250	126,948	0.2365	8.93%
2021-10-04	0	0.280	0.280	0.290	0.280	0.280	76,000	21,280	0.2800	0.229	0.229	0.238	0.229	0.229	92,770	0.2294	0.00%
2021-09-30	0	0.280	0.275	0.290	-	-	0	0	-	0.229	0.225	0.238	-	-	0	-	0.00%
2021-09-29	0	0.280	0.270	0.280	0.270	0.280	428,000	118,280	0.2764	0.229	0.221	0.229	0.221	0.229	522,441	0.2264	-1.75%
2021-09-28	0	0.285	0.270	0.290	-	-	0	0	-	0.233	0.221	0.238	-	-	0	-	0.00%
2021-09-27	0	0.285	0.270	0.290	-	-	0	0	-	0.233	0.221	0.238	-	-	0	-	0.00%
2021-09-24	0	0.285	0.280	0.290	-	-	0	0	-	0.233	0.229	0.238	-	-	0	-	0.00%
2021-09-23	0	0.285	0.280	0.290	-	-	0	0	-	0.233	0.229	0.238	-	-	0	-	0.00%
2021-09-21	0	0.285	0.280	0.290	-	-	0	0	-	0.233	0.229	0.238	-	-	0	-	0.00%
2021-09-20	0	0.285	0.285	0.300	0.265	0.275	104,000	28,180	0.2710	0.233	0.233	0.246	0.217	0.225	126,948	0.2220	-1.72%
2021-09-17	0	0.290	0.270	0.290	-	-	0	0	-	0.238	0.221	0.238	-	-	0	-	0.00%
2021-09-16	0	0.290	0.270	0.290	-	-	0	0	-	0.238	0.221	0.238	-	-	0	-	0.00%
2021-09-15	0	0.290	0.275	0.300	-	-	0	0	-	0.238	0.225	0.246	-	-	0	-	0.00%
2021-09-14	0	0.290	0.275	0.300	-	-	0	0	-	0.238	0.225	0.246	-	-	0	-	0.00%
2021-09-13	0	0.290	0.280	0.300	0.290	0.290	80,000	23,200	0.2900	0.238	0.229	0.246	0.238	0.238	97,653	0.2376	0.00%
2021-09-10	0	0.290	0.275	0.290	-	-	0	0	-	0.238	0.225	0.238	-	-	0	-	0.00%
2021-09-09	0	0.290	0.270	0.290	-	-	0	0	-	0.238	0.221	0.238	-	-	0	-	0.00%
2021-09-08	0	0.290	0.275	0.295	-	-	0	0	-	0.238	0.225	0.242	-	-	0	-	0.00%
2021-09-07	0	0.290	0.275	0.295	0.285	0.285	4,000	1,140	0.2850	0.238	0.225	0.242	0.233	0.233	4,883	0.2335	1.75%
2021-09-06	0	0.285	0.285	0.300	0.280	0.285	16,000	4,520	0.2825	0.233	0.233	0.246	0.229	0.233	19,531	0.2314	-5.00%
2021-09-03	0	0.300	0.280	0.300	0.285	0.300	60,000	17,160	0.2860	0.246	0.229	0.246	0.233	0.246	73,239	0.2343	0.00%
2021-09-02	0	0.300	0.280	0.300	0.300	0.300	132,000	39,600	0.3000	0.246	0.229	0.246	0.246	0.246	161,127	0.2458	3.45%
2021-09-01	0	0.290	0.290	0.310	0.290	0.295	104,000	30,260	0.2910	0.238	0.238	0.254	0.238	0.242	126,948	0.2384	1.75%
2021-08-31	0	0.315	0.300	0.315	0.295	0.315	68,000	20,140	0.2962	0.233	0.222	0.233	0.219	0.233	91,742	0.2195	3.28%
2021-08-30	0	0.305	0.285	0.305	0.290	0.305	20,000	5,900	0.2950	0.226	0.211	0.226	0.215	0.226	26,983	0.2187	-1.61%
2021-08-27	0	0.310	0.295	0.315	-	-	0	0	-	0.230	0.219	0.233	-	-	0	-	0.00%
2021-08-26	0	0.310	0.290	0.315	-	-	0	0	-	0.230	0.215	0.233	-	-	0	-	0.00%
2021-08-25	0	0.310	0.290	0.310	0.275	0.310	128,000	36,080	0.2819	0.230	0.215	0.230	0.204	0.230	172,691	0.2089	1.64%
2021-08-24	0	0.305	0.275	0.310	-	-	0	0	-	0.226	0.204	0.230	-	-	0	-	0.00%
2021-08-23	0	0.305	0.275	0.320	-	-	0	0	-	0.226	0.204	0.237	-	-	0	-	0.00%
2021-08-20	0	0.305	0.270	0.315	0.300	0.305	80,000	24,300	0.3038	0.226	0.200	0.233	0.222	0.226	107,932	0.2251	-1.61%
2021-08-19	0	0.310	0.305	0.320	0.305	0.325	80,000	25,340	0.3168	0.230	0.226	0.237	0.226	0.241	107,932	0.2348	-1.59%
2021-08-18	0	0.315	0.315	0.320	0.305	0.310	188,000	58,180	0.3095	0.233	0.233	0.237	0.226	0.230	253,640	0.2294	5.00%
2021-08-17	0	0.300	0.295	0.300	-	-	0	0	-	0.222	0.219	0.222	-	-	0	-	0.00%
2021-08-16	0	0.300	0.300	0.310	0.300	0.305	184,000	55,600	0.3022	0.222	0.222	0.230	0.222	0.226	248,243	0.2240	-4.76%
2021-08-13	0	0.315	0.300	0.315	0.300	0.315	36,000	10,860	0.3017	0.233	0.222	0.233	0.222	0.233	48,569	0.2236	5.00%
2021-08-12	0	0.300	0.300	0.305	-	-	0	0	-	0.222	0.222	0.226	-	-	0	-	0.00%
2021-08-11	0	0.300	0.285	0.300	0.300	0.300	52,000	15,600	0.3000	0.222	0.211	0.222	0.222	0.222	70,156	0.2224	1.69%
2021-08-10	0	0.295	0.280	0.300	-	-	0	0	-	0.219	0.208	0.222	-	-	0	-	0.00%
2021-08-09	0	0.295	0.285	0.310	-	-	4,000	1,200	0.3000	0.219	0.211	0.230	-	-	5,397	0.2224	0.00%
2021-08-06	0	0.295	0.275	0.300	0.280	0.295	36,000	10,140	0.2817	0.219	0.204	0.222	0.208	0.219	48,569	0.2088	-1.67%
2021-08-05	0	0.300	0.285	0.300	-	-	0	0	-	0.222	0.211	0.222	-	-	0	-	0.00%
2021-08-04	0	0.300	0.295	0.300	0.290	0.300	196,000	57,740	0.2946	0.222	0.219	0.222	0.215	0.222	264,433	0.2184	0.00%
2021-08-03	0	0.300	0.295	0.300	-	-	0	0	-	0.222	0.219	0.222	-	-	0	-	0.00%
2021-08-02	0	0.300	0.290	0.300	-	-	0	0	-	0.222	0.215	0.222	-	-	0	-	0.00%
2021-07-30	0	0.300	0.295	0.300	-	-	0	0	-	0.222	0.219	0.222	-	-	0	-	0.00%
2021-07-29	0	0.300	0.250	0.305	-	-	0	0	-	0.222	0.185	0.226	-	-	0	-	0.00%
2021-07-28	0	0.300	0.285	0.300	-	-	0	0	-	0.222	0.211	0.222	-	-	0	-	0.00%
2021-07-27	0	0.300	0.285	0.305	-	-	0	0	-	0.222	0.211	0.226	-	-	0	-	0.00%
2021-07-26	0	0.300	0.285	0.305	-	-	0	0	-	0.222	0.211	0.226	-	-	0	-	0.00%
2021-07-23	0	0.300	0.300	0.305	-	-	0	0	-	0.222	0.222	0.226	-	-	0	-	0.00%
2021-07-22	0	0.300	0.280	0.305	0.300	0.300	12,000	3,600	0.3000	0.222	0.208	0.226	0.222	0.222	16,190	0.2224	0.00%
2021-07-21	0	0.300	0.290	0.305	-	-	4,000	1,220	0.3050	0.222	0.215	0.226	-	-	5,397	0.2261	0.00%
2021-07-20	0	0.300	0.285	0.300	-	-	0	0	-	0.222	0.211	0.222	-	-	0	-	-1.64%
2021-07-19	0	0.305	0.290	0.310	-	-	0	0	-	0.226	0.215	0.230	-	-	0	-	0.00%
2021-07-16	0	0.305	0.285	0.305	-	-	0	0	-	0.226	0.211	0.226	-	-	0	-	0.00%
2021-07-15	0	0.305	0.295	0.310	-	-	0	0	-	0.226	0.219	0.230	-	-	0	-	0.00%
2021-07-14	0	0.305	0.295	0.310	-	-	0	0	-	0.226	0.219	0.230	-	-	0	-	0.00%
2021-07-13	0	0.305	0.305	0.310	0.300	0.300	80,000	24,000	0.3000	0.226	0.226	0.230	0.222	0.222	107,932	0.2224	0.00%
2021-07-12	0	0.305	0.300	0.310	-	-	60,000	18,300	0.3050	0.226	0.222	0.230	-	-	80,949	0.2261	1.67%
2021-07-09	0	0.300	0.300	0.310	0.300	0.300	112,000	33,600	0.3000	0.222	0.222	0.230	0.222	0.222	151,105	0.2224	0.00%
2021-07-08	0	0.300	0.285	0.300	-	-	0	0	-	0.222	0.211	0.222	-	-	0	-	0.00%
2021-07-07	0	0.300	0.300	0.305	0.300	0.300	28,000	8,400	0.3000	0.222	0.222	0.226	0.222	0.222	37,776	0.2224	-4.76%
2021-07-06	0	0.315	0.300	0.315	0.300	0.315	52,000	15,660	0.3012	0.233	0.222	0.233	0.222	0.233	70,156	0.2232	5.00%
2021-07-05	0	0.300	0.300	0.315	0.300	0.300	196,000	58,800	0.3000	0.222	0.222	0.233	0.222	0.222	264,433	0.2224	-6.25%
2021-07-02	0	0.320	0.300	0.320	-	-	0	0	-	0.237	0.222	0.237	-	-	0	-	0.00%
2021-06-30	0	0.320	0.300	0.320	0.300	0.320	44,000	13,280	0.3018	0.237	0.222	0.237	0.222	0.237	59,362	0.2237	6.67%
2021-06-29	0	0.300	0.300	0.305	0.295	0.305	380,000	114,760	0.3020	0.222	0.222	0.226	0.219	0.226	512,676	0.2238	-4.76%
2021-06-28	0	0.315	0.310	0.320	0.315	0.315	80,000	25,200	0.3150	0.233	0.230	0.237	0.233	0.233	107,932	0.2335	-3.08%
2021-06-25	0	0.325	0.315	0.325	0.310	0.325	152,000	47,840	0.3147	0.241	0.233	0.241	0.230	0.241	205,070	0.2333	1.56%
2021-06-24	0	0.320	0.315	0.320	-	-	0	0	-	0.237	0.233	0.237	-	-	0	-	0.00%
2021-06-23	0	0.320	0.310	0.320	0.310	0.320	316,000	99,620	0.3153	0.237	0.230	0.237	0.230	0.237	426,331	0.2337	3.23%
2021-06-22	0	0.310	0.310	0.315	0.310	0.365	4,316,000	1,475,440	0.3419	0.230	0.230	0.233	0.230	0.271	5,822,921	0.2534	12.73%
2021-06-21	0	0.275	0.275	0.290	0.275	0.295	32,000	9,080	0.2838	0.204	0.204	0.215	0.204	0.219	43,173	0.2103	-3.51%
2021-06-18	0	0.285	0.275	0.290	0.285	0.285	4,000	1,140	0.2850	0.211	0.204	0.215	0.211	0.211	5,397	0.2112	3.64%
2021-06-17	0	0.275	0.265	0.285	-	-	0	0	-	0.204	0.196	0.211	-	-	0	-	0.00%
2021-06-16	0	0.275	0.275	0.285	-	-	0	0	-	0.204	0.204	0.211	-	-	0	-	0.00%
2021-06-15	0	0.275	0.275	0.280	0.275	0.275	12,000	3,300	0.2750	0.204	0.204	0.208	0.204	0.204	16,190	0.2038	-5.17%
2021-06-11	0	0.290	0.275	0.310	-	-	0	0	-	0.215	0.204	0.230	-	-	0	-	0.00%
2021-06-10	0	0.290	0.275	0.310	-	-	0	0	-	0.215	0.204	0.230	-	-	0	-	0.00%
2021-06-09	0	0.290	0.280	0.295	0.290	0.290	304,000	88,160	0.2900	0.215	0.208	0.219	0.215	0.215	410,141	0.2150	3.57%
2021-06-08	0	0.280	0.280	0.305	0.280	0.280	20,000	5,600	0.2800	0.208	0.208	0.226	0.208	0.208	26,983	0.2075	0.00%
2021-06-07	0	0.280	0.275	0.295	-	-	0	0	-	0.208	0.204	0.219	-	-	0	-	0.00%
2021-06-04	0	0.280	0.275	0.295	0.280	0.280	12,000	3,360	0.2800	0.208	0.204	0.219	0.208	0.208	16,190	0.2075	-1.75%
2021-06-03	0	0.285	0.285	0.310	0.275	0.280	72,000	19,980	0.2775	0.211	0.211	0.230	0.204	0.208	97,139	0.2057	1.79%
2021-06-02	0	0.280	0.275	0.295	-	-	0	0	-	0.208	0.204	0.219	-	-	0	-	0.00%
2021-06-01	0	0.280	0.280	0.305	0.275	0.280	8,000	2,220	0.2775	0.208	0.208	0.226	0.204	0.208	10,793	0.2057	-1.75%
2021-05-31	0	0.285	0.275	0.315	-	-	0	0	-	0.211	0.204	0.233	-	-	0	-	0.00%
2021-05-28	0	0.285	0.285	0.310	-	-	0	0	-	0.211	0.211	0.230	-	-	0	-	1.79%
2021-05-27	0	0.280	0.275	0.300	-	-	0	0	-	0.208	0.204	0.222	-	-	0	-	0.00%
2021-05-26	0	0.280	0.280	0.290	0.275	0.275	4,000	1,100	0.2750	0.208	0.208	0.215	0.204	0.204	5,397	0.2038	0.00%
2021-05-25	0	0.280	0.275	0.295	0.280	0.280	20,000	5,600	0.2800	0.208	0.204	0.219	0.208	0.208	26,983	0.2075	0.00%
2021-05-24	0	0.280	0.280	0.315	0.275	0.280	276,000	77,260	0.2799	0.208	0.208	0.233	0.204	0.208	372,365	0.2075	-1.75%
2021-05-21	0	0.285	0.285	0.310	0.280	0.285	220,000	62,000	0.2818	0.211	0.211	0.230	0.208	0.211	296,812	0.2089	0.00%
2021-05-20	0	0.285	0.285	0.300	-	-	0	0	-	0.211	0.211	0.222	-	-	0	-	0.00%
2021-05-18	0	0.285	0.280	0.305	0.280	0.285	8,000	2,260	0.2825	0.211	0.208	0.226	0.208	0.211	10,793	0.2094	-1.72%
2021-05-17	0	0.290	0.280	0.290	-	-	0	0	-	0.215	0.208	0.215	-	-	0	-	0.00%
2021-05-14	0	0.290	0.290	0.305	0.275	0.290	88,000	25,300	0.2875	0.215	0.215	0.226	0.204	0.215	118,725	0.2131	0.00%
2021-05-13	0	0.290	0.275	0.295	-	-	0	0	-	0.215	0.204	0.219	-	-	0	-	0.00%
2021-05-12	0	0.290	0.275	0.290	0.275	0.290	376,000	104,720	0.2785	0.215	0.204	0.215	0.204	0.215	507,279	0.2064	0.00%
2021-05-11	0	0.290	0.290	0.300	0.280	0.300	1,184,000	339,860	0.2870	0.215	0.215	0.222	0.208	0.222	1,597,391	0.2128	-7.94%
2021-05-10	0	0.315	0.300	0.315	0.295	0.320	748,000	228,120	0.3050	0.233	0.222	0.233	0.219	0.237	1,009,162	0.2260	-4.55%
2021-05-07	0	0.330	0.320	0.330	0.315	0.335	116,000	36,980	0.3188	0.245	0.237	0.245	0.233	0.248	156,501	0.2363	-2.94%
2021-05-06	0	0.340	0.320	0.340	0.295	0.340	512,000	157,900	0.3084	0.252	0.237	0.252	0.219	0.252	690,764	0.2286	3.03%
2021-05-05	0	0.330	0.320	0.335	0.315	0.355	1,020,000	347,260	0.3405	0.245	0.237	0.248	0.233	0.263	1,376,130	0.2523	0.00%
2021-05-04	0	0.330	0.320	0.330	0.300	0.445	8,972,000	3,303,600	0.3682	0.245	0.237	0.245	0.222	0.330	12,104,552	0.2729	13.79%
2021-05-03	0	0.290	0.285	0.295	0.280	0.290	24,000	6,920	0.2883	0.215	0.211	0.219	0.208	0.215	32,380	0.2137	3.57%
2021-04-30	0	0.280	0.265	0.280	0.265	0.280	1,008,000	267,200	0.2651	0.208	0.196	0.208	0.196	0.208	1,359,941	0.1965	3.70%
2021-04-29	0	0.270	0.270	0.285	0.270	0.275	252,000	68,180	0.2706	0.200	0.200	0.211	0.200	0.204	339,985	0.2005	-1.82%
2021-04-28	0	0.275	0.275	0.285	0.275	0.280	196,000	54,000	0.2755	0.204	0.204	0.211	0.204	0.208	264,433	0.2042	-8.33%
2021-04-27	0	0.300	0.275	0.300	0.280	0.300	216,000	62,840	0.2909	0.222	0.204	0.222	0.208	0.222	291,416	0.2156	7.14%
2021-04-26	0	0.280	0.270	0.280	0.265	0.280	684,000	181,360	0.2651	0.208	0.200	0.208	0.196	0.208	922,817	0.1965	0.00%
2021-04-23	0	0.280	0.265	0.280	0.265	0.280	1,004,000	266,140	0.2651	0.208	0.196	0.208	0.196	0.208	1,354,544	0.1965	-1.75%
2021-04-22	0	0.285	0.270	0.285	-	-	0	0	-	0.211	0.200	0.211	-	-	0	-	0.00%
2021-04-21	0	0.285	0.265	0.285	0.265	0.285	1,044,000	277,140	0.2655	0.211	0.196	0.211	0.196	0.211	1,408,510	0.1968	0.00%
2021-04-20	0	0.285	0.265	0.285	-	-	0	0	-	0.211	0.196	0.211	-	-	0	-	0.00%
2021-04-19	0	0.285	0.265	0.290	0.285	0.285	8,000	2,280	0.2850	0.211	0.196	0.215	0.211	0.211	10,793	0.2112	0.00%
2021-04-16	0	0.285	0.265	0.290	-	-	0	0	-	0.211	0.196	0.215	-	-	0	-	0.00%
2021-04-15	0	0.285	0.265	0.290	0.265	0.285	108,000	28,700	0.2657	0.211	0.196	0.215	0.196	0.211	145,708	0.1970	7.55%
2021-04-14	0	0.265	0.250	0.285	-	-	0	0	-	0.196	0.185	0.211	-	-	0	-	0.00%
2021-04-13	0	0.265	0.265	0.285	0.265	0.265	112,000	29,680	0.2650	0.196	0.196	0.211	0.196	0.196	151,105	0.1964	0.00%
2021-04-12	0	0.265	0.255	0.265	-	-	0	0	-	0.196	0.189	0.196	-	-	0	-	0.00%
2021-04-09	0	0.265	0.255	0.265	0.265	0.265	4,000	1,060	0.2650	0.196	0.189	0.196	0.196	0.196	5,397	0.1964	0.00%
2021-04-08	0	0.265	0.255	0.270	0.255	0.265	40,000	10,240	0.2560	0.196	0.189	0.200	0.189	0.196	53,966	0.1897	-1.85%
2021-04-07	0	0.270	0.260	0.270	-	-	0	0	-	0.200	0.193	0.200	-	-	0	-	0.00%
2021-04-01	0	0.270	0.250	0.270	-	-	0	0	-	0.200	0.185	0.200	-	-	0	-	0.00%
2021-03-31	0	0.270	0.255	0.270	-	-	0	0	-	0.200	0.189	0.200	-	-	0	-	0.00%
2021-03-30	0	0.270	0.250	0.270	-	-	0	0	-	0.200	0.185	0.200	-	-	0	-	0.00%
2021-03-29	0	0.270	0.250	0.270	-	-	0	0	-	0.200	0.185	0.200	-	-	0	-	0.00%
2021-03-26	0	0.270	0.260	0.270	-	-	0	0	-	0.200	0.193	0.200	-	-	0	-	0.00%
2021-03-25	0	0.270	0.250	0.270	-	-	0	0	-	0.200	0.185	0.200	-	-	0	-	0.00%
2021-03-24	0	0.270	0.260	0.270	-	-	0	0	-	0.200	0.193	0.200	-	-	0	-	0.00%
2021-03-23	0	0.270	0.255	0.270	-	-	0	0	-	0.200	0.189	0.200	-	-	0	-	0.00%
2021-03-22	0	0.270	0.255	0.280	-	-	0	0	-	0.200	0.189	0.208	-	-	0	-	0.00%
2021-03-19	0	0.270	0.260	0.270	-	-	0	0	-	0.200	0.193	0.200	-	-	0	-	-1.82%
2021-03-18	0	0.275	0.260	0.280	0.255	0.275	1,268,000	330,260	0.2605	0.204	0.193	0.208	0.189	0.204	1,710,719	0.1931	-1.79%
2021-03-17	0	0.280	0.260	0.280	-	-	0	0	-	0.208	0.193	0.208	-	-	0	-	0.00%
2021-03-16	0	0.280	0.260	0.280	0.260	0.280	16,000	4,260	0.2663	0.208	0.193	0.208	0.193	0.208	21,586	0.1973	-1.75%
2021-03-15	0	0.285	0.265	0.285	0.265	0.285	416,000	110,380	0.2653	0.211	0.196	0.211	0.196	0.211	561,245	0.1967	0.00%
2021-03-12	0	0.285	0.265	0.285	-	-	0	0	-	0.211	0.196	0.211	-	-	0	-	0.00%
2021-03-11	0	0.285	0.265	0.290	0.270	0.285	392,000	107,420	0.2740	0.211	0.196	0.215	0.200	0.211	528,866	0.2031	0.00%
2021-03-10	0	0.285	0.275	0.285	0.265	0.290	884,000	241,540	0.2732	0.211	0.204	0.211	0.196	0.215	1,192,646	0.2025	-8.06%
2021-03-09	0	0.310	0.295	0.310	0.285	0.310	20,000	5,920	0.2960	0.230	0.219	0.230	0.211	0.230	26,983	0.2194	0.00%
2021-03-08	0	0.310	0.285	0.315	-	-	0	0	-	0.230	0.211	0.233	-	-	0	-	0.00%
2021-03-05	0	0.310	0.285	0.315	-	-	0	0	-	0.230	0.211	0.233	-	-	0	-	0.00%
2021-03-04	0	0.310	0.285	0.310	-	-	0	0	-	0.230	0.211	0.230	-	-	0	-	0.00%
2021-03-03	0	0.310	0.290	0.310	0.300	0.310	192,000	58,500	0.3047	0.230	0.215	0.230	0.222	0.230	259,036	0.2258	3.33%
2021-03-02	0	0.300	0.285	0.300	0.300	0.300	4,000	1,200	0.3000	0.222	0.211	0.222	0.222	0.222	5,397	0.2224	0.00%
2021-03-01	0	0.300	0.280	0.300	-	-	0	0	-	0.222	0.208	0.222	-	-	0	-	0.00%
2021-02-26	0	0.300	0.280	0.300	0.280	0.300	12,000	3,500	0.2917	0.222	0.208	0.222	0.208	0.222	16,190	0.2162	1.69%
2021-02-25	0	0.295	0.280	0.295	-	-	0	0	-	0.219	0.208	0.219	-	-	0	-	0.00%
2021-02-24	0	0.295	0.280	0.300	0.280	0.295	428,000	120,020	0.2804	0.219	0.208	0.222	0.208	0.219	577,435	0.2079	-1.67%
2021-02-23	0	0.300	0.285	0.300	-	-	0	0	-	0.222	0.211	0.222	-	-	0	-	-1.64%
2021-02-22	0	0.305	0.285	0.305	0.285	0.305	116,000	33,260	0.2867	0.226	0.211	0.226	0.211	0.226	156,501	0.2125	7.02%
2021-02-19	0	0.285	0.280	0.295	0.280	0.295	720,000	202,820	0.2817	0.211	0.208	0.219	0.208	0.219	971,386	0.2088	-5.00%
2021-02-18	0	0.300	0.280	0.300	-	-	0	0	-	0.222	0.208	0.222	-	-	0	-	-1.64%
2021-02-17	0	0.305	0.290	0.305	0.305	0.305	4,000	1,220	0.3050	0.226	0.215	0.226	0.226	0.226	5,397	0.2261	1.67%
2021-02-16	0	0.300	0.295	0.305	0.280	0.300	308,000	86,400	0.2805	0.222	0.219	0.226	0.208	0.222	415,537	0.2079	-3.23%
2021-02-11	0	0.310	0.280	0.310	-	-	0	0	-	0.230	0.208	0.230	-	-	0	-	0.00%
2021-02-10	0	0.310	0.300	0.310	-	-	0	0	-	0.230	0.222	0.230	-	-	0	-	0.00%
2021-02-09	0	0.310	0.290	0.320	-	-	0	0	-	0.230	0.215	0.237	-	-	0	-	0.00%
2021-02-08	0	0.310	0.280	0.320	-	-	0	0	-	0.230	0.208	0.237	-	-	0	-	0.00%
2021-02-05	0	0.310	0.280	0.310	0.270	0.310	76,000	22,060	0.2903	0.230	0.208	0.230	0.200	0.230	102,535	0.2151	-1.59%
2021-02-04	0	0.315	0.280	0.315	0.315	0.315	4,000	1,260	0.3150	0.233	0.208	0.233	0.233	0.233	5,397	0.2335	5.00%
2021-02-03	0	0.300	0.275	0.315	-	-	0	0	-	0.222	0.204	0.233	-	-	0	-	0.00%
2021-02-02	0	0.300	0.260	0.310	0.280	0.300	104,000	30,280	0.2912	0.222	0.193	0.230	0.208	0.222	140,311	0.2158	7.14%
2021-02-01	0	0.280	0.255	0.290	-	-	0	0	-	0.208	0.189	0.215	-	-	0	-	0.00%
2021-01-29	0	0.280	0.260	0.290	-	-	0	0	-	0.208	0.193	0.215	-	-	0	-	0.00%
2021-01-28	0	0.280	0.260	0.290	0.255	0.280	232,000	64,420	0.2777	0.208	0.193	0.215	0.189	0.208	313,002	0.2058	0.00%
2021-01-27	0	0.280	0.255	0.280	0.280	0.280	200,000	56,000	0.2800	0.208	0.189	0.208	0.208	0.208	269,830	0.2075	0.00%
2021-01-26	0	0.280	0.260	0.285	0.250	0.295	920,000	252,260	0.2742	0.208	0.193	0.211	0.185	0.219	1,241,216	0.2032	-9.68%
2021-01-25	0	0.310	0.295	0.310	-	-	0	0	-	0.230	0.219	0.230	-	-	0	-	0.00%
2021-01-22	0	0.310	0.295	0.310	-	-	0	0	-	0.230	0.219	0.230	-	-	0	-	0.00%
2021-01-21	0	0.310	0.295	0.310	0.295	0.310	24,000	7,200	0.3000	0.230	0.219	0.230	0.219	0.230	32,380	0.2224	-3.12%
2021-01-20	0	0.320	0.295	0.320	-	-	0	0	-	0.237	0.219	0.237	-	-	0	-	-1.54%
2021-01-19	0	0.325	0.300	0.325	0.285	0.325	88,000	26,180	0.2975	0.241	0.222	0.241	0.211	0.241	118,725	0.2205	1.56%
2021-01-18	0	0.320	0.295	0.325	-	-	0	0	-	0.237	0.219	0.241	-	-	0	-	0.00%
2021-01-15	0	0.320	0.295	0.325	-	-	0	0	-	0.237	0.219	0.241	-	-	0	-	0.00%
2021-01-14	0	0.320	0.295	0.325	0.285	0.320	120,000	35,100	0.2925	0.237	0.219	0.241	0.211	0.237	161,898	0.2168	4.92%
2021-01-13	0	0.305	0.295	0.310	-	-	0	0	-	0.226	0.219	0.230	-	-	0	-	0.00%
2021-01-12	0	0.305	0.295	0.310	-	-	0	0	-	0.226	0.219	0.230	-	-	0	-	0.00%
2021-01-11	0	0.305	0.290	0.310	0.290	0.305	100,000	29,420	0.2942	0.226	0.215	0.230	0.215	0.226	134,915	0.2181	-1.61%
2021-01-08	0	0.310	0.295	0.310	-	-	0	0	-	0.230	0.219	0.230	-	-	0	-	0.00%
2021-01-07	0	0.310	0.295	0.310	-	-	0	0	-	0.230	0.219	0.230	-	-	0	-	0.00%
2021-01-06	0	0.310	0.295	0.315	0.310	0.310	16,000	4,960	0.3100	0.230	0.219	0.233	0.230	0.230	21,586	0.2298	-1.59%
2021-01-05	0	0.315	0.295	0.315	0.295	0.345	160,000	54,320	0.3395	0.233	0.219	0.233	0.219	0.256	215,864	0.2516	-7.35%
2021-01-04	0	0.340	0.300	0.340	0.330	0.340	132,000	44,020	0.3335	0.252	0.222	0.252	0.245	0.252	178,087	0.2472	6.25%
2020-12-31	0	0.320	0.295	0.335	-	-	0	0	-	0.237	0.219	0.248	-	-	0	-	0.00%
2020-12-30	0	0.320	0.295	0.335	-	-	0	0	-	0.237	0.219	0.248	-	-	0	-	0.00%
2020-12-29	0	0.320	0.320	0.330	0.315	0.315	4,000	1,260	0.3150	0.237	0.237	0.245	0.233	0.233	5,397	0.2335	4.92%
2020-12-28	0	0.305	0.290	0.315	0.300	0.305	12,000	3,640	0.3033	0.226	0.215	0.233	0.222	0.226	16,190	0.2248	1.67%
2020-12-24	0	0.300	0.290	0.305	0.300	0.300	100,000	30,000	0.3000	0.222	0.215	0.226	0.222	0.222	134,915	0.2224	0.00%
2020-12-23	0	0.300	0.290	0.305	0.290	0.300	52,000	15,120	0.2908	0.222	0.215	0.226	0.215	0.222	70,156	0.2155	-11.76%
2020-12-22	0	0.340	0.290	0.340	0.290	0.340	52,000	16,440	0.3162	0.252	0.215	0.252	0.215	0.252	70,156	0.2343	11.48%
2020-12-21	0	0.305	0.295	0.305	-	-	0	0	-	0.226	0.219	0.226	-	-	0	-	0.00%
2020-12-18	0	0.305	0.290	0.305	0.285	0.305	32,000	9,400	0.2938	0.226	0.215	0.226	0.211	0.226	43,173	0.2177	-4.69%
2020-12-17	0	0.320	0.285	0.320	0.300	0.320	12,000	3,680	0.3067	0.237	0.211	0.237	0.222	0.237	16,190	0.2273	8.47%
2020-12-16	0	0.295	0.280	0.300	0.285	0.295	16,000	4,600	0.2875	0.219	0.208	0.222	0.211	0.219	21,586	0.2131	-4.84%
2020-12-15	0	0.310	0.280	0.320	0.300	0.310	12,000	3,680	0.3067	0.230	0.208	0.237	0.222	0.230	16,190	0.2273	3.33%
2020-12-14	0	0.300	0.265	0.300	0.280	0.300	132,000	37,100	0.2811	0.222	0.196	0.222	0.208	0.222	178,087	0.2083	0.00%
2020-12-11	0	0.300	0.285	0.300	0.290	0.300	16,000	4,680	0.2925	0.222	0.211	0.222	0.215	0.222	21,586	0.2168	-1.64%
2020-12-10	0	0.305	0.285	0.305	-	-	0	0	-	0.226	0.211	0.226	-	-	0	-	0.00%
2020-12-09	0	0.305	0.285	0.305	-	-	0	0	-	0.226	0.211	0.226	-	-	0	-	0.00%
2020-12-08	0	0.305	0.285	0.305	-	-	0	0	-	0.226	0.211	0.226	-	-	0	-	0.00%
2020-12-07	0	0.305	0.290	0.305	-	-	0	0	-	0.226	0.215	0.226	-	-	0	-	0.00%
2020-12-04	0	0.305	0.285	0.305	-	-	4,000	1,220	0.3050	0.226	0.211	0.226	-	-	5,397	0.2261	0.00%
2020-12-03	0	0.305	0.285	0.305	-	-	0	0	-	0.226	0.211	0.226	-	-	0	-	0.00%
2020-12-02	0	0.305	0.285	0.305	-	-	0	0	-	0.226	0.211	0.226	-	-	0	-	0.00%
2020-12-01	0	0.305	0.285	0.315	-	-	0	0	-	0.226	0.211	0.233	-	-	0	-	0.00%
2020-11-30	0	0.305	0.285	0.315	-	-	0	0	-	0.226	0.211	0.233	-	-	0	-	0.00%
2020-11-27	0	0.305	0.290	0.305	-	-	0	0	-	0.226	0.215	0.226	-	-	0	-	0.00%
2020-11-26	0	0.305	0.285	0.315	0.285	0.350	280,000	84,100	0.3004	0.226	0.211	0.233	0.211	0.259	377,761	0.2226	8.93%
2020-11-25	0	0.280	0.280	0.320	0.280	0.300	208,000	60,600	0.2913	0.208	0.208	0.237	0.208	0.222	280,623	0.2159	-13.85%
2020-11-24	0	0.325	0.300	0.325	-	-	0	0	-	0.241	0.222	0.241	-	-	0	-	0.00%
2020-11-23	0	0.325	0.305	0.325	-	-	0	0	-	0.241	0.226	0.241	-	-	0	-	0.00%
2020-11-20	0	0.325	0.300	0.340	-	-	0	0	-	0.241	0.222	0.252	-	-	0	-	0.00%
2020-11-19	0	0.325	0.305	0.325	-	-	0	0	-	0.241	0.226	0.241	-	-	0	-	0.00%
2020-11-18	0	0.325	0.305	0.325	-	-	0	0	-	0.241	0.226	0.241	-	-	0	-	0.00%
2020-11-17	0	0.325	0.310	0.345	-	-	0	0	-	0.241	0.230	0.256	-	-	0	-	0.00%
2020-11-16	0	0.325	0.305	0.335	0.305	0.325	36,000	11,120	0.3089	0.241	0.226	0.248	0.226	0.241	48,569	0.2290	-2.99%
2020-11-13	0	0.335	0.305	0.365	-	-	0	0	-	0.248	0.226	0.271	-	-	0	-	0.00%
2020-11-12	0	0.335	0.310	0.360	-	-	0	0	-	0.248	0.230	0.267	-	-	0	-	0.00%
2020-11-11	0	0.335	0.305	0.345	-	-	0	0	-	0.248	0.226	0.256	-	-	0	-	0.00%
2020-11-10	0	0.335	0.290	0.340	0.300	0.335	8,000	2,540	0.3175	0.248	0.215	0.252	0.222	0.248	10,793	0.2353	-2.90%
2020-11-09	0	0.345	0.310	0.345	0.300	0.345	24,000	7,380	0.3075	0.256	0.230	0.256	0.222	0.256	32,380	0.2279	0.00%
2020-11-06	0	0.345	0.295	0.375	-	-	0	0	-	0.256	0.219	0.278	-	-	0	-	0.00%
2020-11-05	0	0.345	0.295	0.345	-	-	0	0	-	0.256	0.219	0.256	-	-	0	-	0.00%
2020-11-04	0	0.345	0.295	0.365	-	-	0	0	-	0.256	0.219	0.271	-	-	0	-	0.00%
2020-11-03	0	0.345	0.300	0.355	-	-	0	0	-	0.256	0.222	0.263	-	-	0	-	0.00%
2020-11-02	0	0.345	0.300	0.345	-	-	0	0	-	0.256	0.222	0.256	-	-	0	-	0.00%
2020-10-30	0	0.345	0.285	0.380	0.300	0.345	44,000	14,120	0.3209	0.256	0.211	0.282	0.222	0.256	59,362	0.2379	13.11%
2020-10-29	0	0.305	0.280	0.305	-	-	0	0	-	0.226	0.208	0.226	-	-	0	-	0.00%
2020-10-28	0	0.305	0.285	0.350	-	-	0	0	-	0.226	0.211	0.259	-	-	0	-	0.00%
2020-10-27	0	0.305	0.290	0.310	0.285	0.305	28,000	8,060	0.2879	0.226	0.215	0.230	0.211	0.226	37,776	0.2134	-3.17%
2020-10-23	0	0.315	0.290	0.350	-	-	0	0	-	0.233	0.215	0.259	-	-	0	-	0.00%
2020-10-22	0	0.315	0.290	0.320	0.285	0.315	92,000	26,340	0.2863	0.233	0.215	0.237	0.211	0.233	124,122	0.2122	10.53%
2020-10-21	0	0.285	0.285	0.295	0.265	0.285	68,000	19,000	0.2794	0.211	0.211	0.219	0.196	0.211	91,742	0.2071	-5.00%
2020-10-20	0	0.300	0.275	0.295	-	-	0	0	-	0.222	0.204	0.219	-	-	0	-	-6.25%
2020-10-19	0	0.320	0.270	0.315	-	-	0	0	-	0.237	0.200	0.233	-	-	0	-	0.00%
2020-10-16	0	0.320	0.280	0.315	-	-	0	0	-	0.237	0.208	0.233	-	-	0	-	0.00%
2020-10-15	0	0.320	0.285	0.320	0.310	0.325	72,000	23,040	0.3200	0.237	0.211	0.237	0.230	0.241	97,139	0.2372	-15.79%
2020-10-14	0	0.380	0.325	0.380	-	-	0	0	-	0.282	0.241	0.282	-	-	0	-	0.00%
2020-10-12	0	0.380	0.320	0.380	-	-	0	0	-	0.282	0.237	0.282	-	-	0	-	0.00%
2020-10-09	0	0.380	0.320	0.380	0.385	0.405	96,000	37,860	0.3944	0.282	0.237	0.282	0.285	0.300	129,518	0.2923	8.57%
2020-10-08	0	0.350	0.305	0.355	0.300	0.350	20,000	6,400	0.3200	0.259	0.226	0.263	0.222	0.259	26,983	0.2372	9.38%
2020-10-07	0	0.320	0.310	0.370	0.310	0.320	12,000	3,760	0.3133	0.237	0.230	0.274	0.230	0.237	16,190	0.2322	-8.57%
2020-10-06	0	0.350	0.315	0.335	0.315	0.350	12,000	3,920	0.3267	0.259	0.233	0.248	0.233	0.259	16,190	0.2421	-4.11%
2020-10-05	0	0.365	0.315	0.370	-	-	0	0	-	0.271	0.233	0.274	-	-	0	-	0.00%
2020-09-30	0	0.365	0.300	0.365	0.340	0.370	48,000	16,960	0.3533	0.271	0.222	0.271	0.252	0.274	64,759	0.2619	7.35%
2020-09-29	0	0.340	0.295	0.340	-	-	0	0	-	0.252	0.219	0.252	-	-	0	-	0.00%
2020-09-28	0	0.340	0.300	0.350	0.295	0.340	96,000	30,940	0.3223	0.252	0.222	0.259	0.219	0.252	129,518	0.2389	15.25%
2020-09-25	0	0.295	0.265	0.295	0.285	0.295	24,000	6,880	0.2867	0.219	0.196	0.219	0.211	0.219	32,380	0.2125	3.51%
2020-09-24	0	0.285	0.275	0.290	0.265	0.285	176,000	49,200	0.2795	0.211	0.204	0.215	0.196	0.211	237,450	0.2072	-9.52%
2020-09-23	0	0.315	0.275	0.330	-	-	0	0	-	0.233	0.204	0.245	-	-	0	-	0.00%
2020-09-22	0	0.315	0.270	0.315	-	-	0	0	-	0.233	0.200	0.233	-	-	0	-	0.00%
2020-09-21	0	0.315	0.275	0.325	-	-	8,000	2,600	0.3250	0.233	0.204	0.241	-	-	10,793	0.2409	0.00%
2020-09-18	0	0.315	0.290	0.325	0.315	0.315	12,000	3,780	0.3150	0.233	0.215	0.241	0.233	0.233	16,190	0.2335	1.61%
2020-09-17	0	0.310	0.290	0.315	0.280	0.310	48,000	14,420	0.3004	0.230	0.215	0.233	0.208	0.230	64,759	0.2227	-6.06%
2020-09-16	0	0.330	0.300	0.330	-	-	0	0	-	0.245	0.222	0.245	-	-	0	-	0.00%
2020-09-15	0	0.330	0.300	0.330	-	-	0	0	-	0.245	0.222	0.245	-	-	0	-	0.00%
2020-09-14	0	0.330	0.300	0.330	-	-	0	0	-	0.245	0.222	0.245	-	-	0	-	0.00%
2020-09-11	0	0.330	0.300	0.330	0.300	0.330	24,000	7,320	0.3050	0.245	0.222	0.245	0.222	0.245	32,380	0.2261	-1.49%
2020-09-10	0	0.335	0.310	0.335	0.310	0.340	172,000	53,860	0.3131	0.248	0.230	0.248	0.230	0.252	232,053	0.2321	-8.22%
2020-09-09	0	0.365	0.310	0.370	0.300	0.365	104,000	32,480	0.3123	0.271	0.230	0.274	0.222	0.271	140,311	0.2315	-1.35%
2020-09-08	0	0.370	0.305	0.370	-	-	0	0	-	0.274	0.226	0.274	-	-	0	-	0.00%
2020-09-07	0	0.370	0.310	0.370	-	-	0	0	-	0.274	0.230	0.274	-	-	0	-	0.00%
2020-09-04	0	0.370	0.310	0.370	-	-	0	0	-	0.274	0.230	0.274	-	-	0	-	0.00%
2020-09-03	0	0.370	0.325	0.370	0.350	0.385	28,000	10,200	0.3643	0.274	0.241	0.274	0.259	0.285	37,776	0.2700	10.45%
2020-09-02	0	0.335	0.285	0.350	-	-	0	0	-	0.248	0.211	0.259	-	-	0	-	0.00%
2020-09-01	0	0.335	0.300	0.335	0.335	0.335	4,000	1,340	0.3350	0.248	0.222	0.248	0.248	0.248	5,397	0.2483	0.00%
2020-08-31	0	0.335	0.320	0.335	-	-	0	0	-	0.248	0.237	0.248	-	-	0	-	0.00%
2020-08-28	0	0.335	0.300	0.355	0.300	0.335	28,000	8,760	0.3129	0.248	0.222	0.263	0.222	0.248	37,776	0.2319	-2.90%
2020-08-27	0	0.345	0.275	0.345	-	-	0	0	-	0.256	0.204	0.256	-	-	0	-	0.00%
2020-08-26	0	0.345	0.290	0.345	0.310	0.345	40,000	12,580	0.3145	0.256	0.215	0.256	0.230	0.256	53,966	0.2331	-2.82%
2020-08-25	0	0.355	0.315	0.355	0.355	0.355	8,000	2,840	0.3550	0.263	0.233	0.263	0.263	0.263	10,793	0.2631	0.00%
2020-08-24	0	0.355	0.315	0.355	-	-	0	0	-	0.263	0.233	0.263	-	-	0	-	0.00%
2020-08-21	0	0.355	0.315	0.355	-	-	0	0	-	0.263	0.233	0.263	-	-	0	-	0.00%
2020-08-20	0	0.355	0.315	0.360	-	-	0	0	-	0.263	0.233	0.267	-	-	0	-	0.00%
2020-08-19	0	0.355	0.310	0.360	0.320	0.355	24,000	8,100	0.3375	0.263	0.230	0.267	0.237	0.263	32,380	0.2502	5.97%
2020-08-18	0	0.335	0.310	0.335	0.310	0.335	76,000	23,920	0.3147	0.248	0.230	0.248	0.230	0.248	102,535	0.2333	-1.47%
2020-08-17	0	0.340	0.310	0.345	-	-	0	0	-	0.252	0.230	0.256	-	-	0	-	-1.45%
2020-08-14	0	0.345	0.325	0.365	-	-	0	0	-	0.256	0.241	0.271	-	-	0	-	-5.48%
2020-08-13	0	0.365	0.340	0.350	0.340	0.365	216,000	73,740	0.3414	0.271	0.252	0.259	0.252	0.271	291,416	0.2530	-7.59%
2020-08-12	0	0.395	0.340	0.400	-	-	0	0	-	0.293	0.252	0.296	-	-	0	-	0.00%
2020-08-11	0	0.395	0.340	0.400	-	-	0	0	-	0.293	0.252	0.296	-	-	0	-	0.00%
2020-08-10	0	0.395	0.340	0.395	-	-	0	0	-	0.293	0.252	0.293	-	-	0	-	0.00%
2020-08-07	0	0.395	0.350	0.395	-	-	0	0	-	0.293	0.259	0.293	-	-	0	-	-1.25%
2020-08-06	0	0.400	0.350	0.400	-	-	0	0	-	0.296	0.259	0.296	-	-	0	-	0.00%
2020-08-05	0	0.400	0.350	0.400	0.335	0.410	56,000	21,440	0.3829	0.296	0.259	0.296	0.248	0.304	75,552	0.2838	17.65%
2020-08-04	0	0.340	0.335	0.340	0.335	0.385	232,000	79,700	0.3435	0.252	0.248	0.252	0.248	0.285	313,002	0.2546	-15.00%
2020-08-03	0	0.400	0.330	0.400	-	-	0	0	-	0.296	0.245	0.296	-	-	0	-	0.00%
2020-07-31	0	0.400	0.330	0.400	-	-	0	0	-	0.296	0.245	0.296	-	-	0	-	0.00%
2020-07-30	0	0.400	0.335	0.400	-	-	0	0	-	0.296	0.248	0.296	-	-	0	-	0.00%
2020-07-29	0	0.400	0.340	0.400	-	-	0	0	-	0.296	0.252	0.296	-	-	0	-	-2.44%
2020-07-28	0	0.410	0.335	0.445	0.335	0.410	72,000	27,640	0.3839	0.304	0.248	0.330	0.248	0.304	97,139	0.2845	10.81%
2020-07-27	0	0.370	0.330	0.390	0.310	0.375	20,000	6,840	0.3420	0.274	0.245	0.289	0.230	0.278	26,983	0.2535	-2.63%
2020-07-24	0	0.380	0.320	0.380	0.380	0.380	4,000	1,520	0.3800	0.282	0.237	0.282	0.282	0.282	5,397	0.2817	2.70%
2020-07-23	0	0.370	0.325	0.370	0.350	0.370	56,000	19,760	0.3529	0.274	0.241	0.274	0.259	0.274	75,552	0.2615	-5.13%
2020-07-22	0	0.390	0.260	0.395	-	-	0	0	-	0.289	0.193	0.293	-	-	0	-	0.00%
2020-07-21	0	0.390	0.350	0.395	0.390	0.390	8,000	3,120	0.3900	0.289	0.259	0.293	0.289	0.289	10,793	0.2891	5.41%
2020-07-20	0	0.370	0.330	0.375	0.350	0.400	116,000	44,760	0.3859	0.274	0.245	0.278	0.259	0.296	156,501	0.2860	5.71%
2020-07-17	0	0.350	0.255	0.350	0.300	0.365	152,000	51,100	0.3362	0.259	0.189	0.259	0.222	0.271	205,070	0.2492	16.67%
2020-07-16	0	0.300	0.250	0.300	0.315	0.350	88,000	29,020	0.3298	0.222	0.185	0.222	0.233	0.259	118,725	0.2444	0.00%
2020-07-15	0	0.300	0.231	0.300	-	-	0	0	-	0.222	0.171	0.222	-	-	0	-	0.00%
2020-07-14	0	0.300	0.201	0.315	0.300	0.300	52,000	15,600	0.3000	0.222	0.149	0.233	0.222	0.222	70,156	0.2224	0.00%
2020-07-13	0	0.300	0.265	0.300	-	-	0	0	-	0.222	0.196	0.222	-	-	0	-	0.00%
2020-07-10	0	0.300	0.270	0.300	-	-	64,000	17,280	0.2700	0.222	0.200	0.222	-	-	86,345	0.2001	0.00%
2020-07-09	0	0.300	0.250	0.300	-	-	0	0	-	0.222	0.185	0.222	-	-	0	-	0.00%
2020-07-08	0	0.300	0.220	0.310	-	-	0	0	-	0.222	0.163	0.230	-	-	0	-	0.00%
2020-07-07	0	0.300	0.250	0.315	0.300	0.300	16,000	4,800	0.3000	0.222	0.185	0.233	0.222	0.222	21,586	0.2224	0.00%
2020-07-06	0	0.300	0.250	0.300	-	-	0	0	-	0.222	0.185	0.222	-	-	0	-	0.00%
2020-07-03	0	0.300	0.260	0.315	-	-	0	0	-	0.222	0.193	0.233	-	-	0	-	0.00%
2020-07-02	0	0.300	0.250	0.300	-	-	0	0	-	0.222	0.185	0.222	-	-	0	-	-6.25%
2020-06-30	0	0.320	0.220	0.325	0.295	0.320	28,000	8,600	0.3071	0.237	0.163	0.241	0.219	0.237	37,776	0.2277	8.47%
2020-06-29	0	0.295	0.221	0.295	-	-	0	0	-	0.219	0.164	0.219	-	-	0	-	0.00%
2020-06-26	0	0.295	0.189	0.300	-	-	0	0	-	0.219	0.140	0.222	-	-	0	-	0.00%
2020-06-24	0	0.295	0.255	0.295	-	-	0	0	-	0.219	0.189	0.219	-	-	0	-	0.00%
2020-06-23	0	0.295	0.201	0.295	-	-	0	0	-	0.219	0.149	0.219	-	-	0	-	0.00%
2020-06-22	0	0.295	0.240	0.295	-	-	0	0	-	0.219	0.178	0.219	-	-	0	-	0.00%
2020-06-19	0	0.295	0.235	0.295	-	-	0	0	-	0.219	0.174	0.219	-	-	0	-	0.00%
2020-06-18	0	0.295	-	0.295	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2020-06-17	0	0.295	0.250	0.300	0.280	0.295	112,000	31,540	0.2816	0.219	0.185	0.222	0.208	0.219	151,105	0.2087	1.72%
2020-06-16	0	0.290	0.151	0.295	-	-	0	0	-	0.215	0.112	0.219	-	-	0	-	0.00%
2020-06-15	0	0.290	0.230	0.290	0.290	0.290	200,000	58,000	0.2900	0.215	0.170	0.215	0.215	0.215	269,830	0.2150	-1.69%
2020-06-12	0	0.295	-	0.295	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2020-06-11	0	0.295	0.280	0.295	-	-	0	0	-	0.219	0.208	0.219	-	-	0	-	0.00%
2020-06-10	0	0.295	0.280	0.295	0.280	0.295	60,000	16,880	0.2813	0.219	0.208	0.219	0.208	0.219	80,949	0.2085	3.51%
2020-06-09	0	0.285	0.248	0.290	0.285	0.285	200,000	57,000	0.2850	0.211	0.184	0.215	0.211	0.211	269,830	0.2112	0.00%
2020-06-08	0	0.285	0.255	0.285	-	-	0	0	-	0.211	0.189	0.211	-	-	0	-	0.00%
2020-06-05	0	0.285	0.255	0.295	-	-	0	0	-	0.211	0.189	0.219	-	-	0	-	0.00%
2020-06-04	0	0.285	0.250	0.285	-	-	0	0	-	0.211	0.185	0.211	-	-	0	-	0.00%
2020-06-03	0	0.285	0.240	0.295	-	-	0	0	-	0.211	0.178	0.219	-	-	0	-	0.00%
2020-06-02	0	0.285	0.240	0.285	-	-	0	0	-	0.211	0.178	0.211	-	-	0	-	0.00%
2020-06-01	0	0.285	0.205	0.285	-	-	0	0	-	0.211	0.152	0.211	-	-	0	-	0.00%
2020-05-29	0	0.285	0.245	0.285	0.250	0.290	8,000	2,160	0.2700	0.211	0.182	0.211	0.185	0.215	10,793	0.2001	-1.72%
2020-05-28	0	0.290	0.230	0.295	-	-	0	0	-	0.215	0.170	0.219	-	-	0	-	0.00%
2020-05-27	0	0.290	0.200	0.295	-	-	40,000	11,600	0.2900	0.215	0.148	0.219	-	-	53,966	0.2150	0.00%
2020-05-26	0	0.290	0.245	0.290	-	-	0	0	-	0.215	0.182	0.215	-	-	0	-	0.00%
2020-05-25	0	0.290	0.211	0.300	-	-	0	0	-	0.215	0.156	0.222	-	-	0	-	0.00%
2020-05-22	0	0.290	0.300	0.315	-	-	0	0	-	0.215	0.222	0.233	-	-	0	-	-3.33%
2020-05-21	0	0.300	0.275	0.305	-	-	0	0	-	0.222	0.204	0.226	-	-	0	-	0.00%
2020-05-20	0	0.300	0.270	0.300	0.265	0.305	244,000	70,640	0.2895	0.222	0.200	0.222	0.196	0.226	329,192	0.2146	-4.76%
2020-05-19	0	0.315	0.265	0.315	-	-	0	0	-	0.233	0.196	0.233	-	-	0	-	0.00%
2020-05-18	0	0.315	0.260	0.320	-	-	0	0	-	0.233	0.193	0.237	-	-	0	-	-1.56%
2020-05-15	0	0.320	0.290	0.320	0.300	0.340	332,000	100,180	0.3017	0.237	0.215	0.237	0.222	0.252	447,917	0.2237	-5.88%
2020-05-14	0	0.340	0.310	0.345	0.300	0.340	656,000	198,620	0.3028	0.252	0.230	0.256	0.222	0.252	885,041	0.2244	0.00%
2020-05-13	0	0.340	0.340	0.350	0.340	0.340	48,000	16,320	0.3400	0.252	0.252	0.259	0.252	0.252	64,759	0.2520	-2.86%
2020-05-12	0	0.350	0.340	0.350	-	-	0	0	-	0.259	0.252	0.259	-	-	0	-	-6.67%
2020-05-11	0	0.375	0.350	0.380	0.355	0.375	68,000	24,640	0.3624	0.278	0.259	0.282	0.263	0.278	91,742	0.2686	-2.60%
2020-05-08	0	0.385	0.370	0.385	0.340	0.385	120,000	44,740	0.3728	0.285	0.274	0.285	0.252	0.285	161,898	0.2763	-1.28%
2020-05-07	0	0.390	0.350	0.390	-	-	0	0	-	0.289	0.259	0.289	-	-	0	-	0.00%
2020-05-06	0	0.390	0.365	0.400	-	-	0	0	-	0.289	0.271	0.296	-	-	0	-	0.00%
2020-05-05	0	0.390	0.375	0.400	0.370	0.390	16,000	6,000	0.3750	0.289	0.278	0.296	0.274	0.289	21,586	0.2780	-1.27%
2020-05-04	0	0.395	0.365	0.390	0.355	0.400	72,000	26,100	0.3625	0.293	0.271	0.289	0.263	0.296	97,139	0.2687	-1.25%
2020-04-29	0	0.400	0.380	0.425	0.400	0.400	40,000	16,000	0.4000	0.296	0.282	0.315	0.296	0.296	53,966	0.2965	0.00%
2020-04-28	0	0.400	0.355	0.400	-	-	0	0	-	0.296	0.263	0.296	-	-	0	-	0.00%
2020-04-27	0	0.400	0.365	0.400	-	-	0	0	-	0.296	0.271	0.296	-	-	0	-	0.00%
2020-04-24	0	0.400	0.360	0.395	-	-	0	0	-	0.296	0.267	0.293	-	-	0	-	0.00%
2020-04-23	0	0.400	0.335	0.400	-	-	0	0	-	0.296	0.248	0.296	-	-	0	-	0.00%
2020-04-22	0	0.400	0.335	0.400	-	-	0	0	-	0.296	0.248	0.296	-	-	0	-	0.00%
2020-04-21	0	0.400	0.365	0.395	-	-	0	0	-	0.296	0.271	0.293	-	-	0	-	0.00%
2020-04-20	0	0.400	0.375	0.380	0.350	0.400	412,000	153,840	0.3734	0.296	0.278	0.282	0.259	0.296	555,849	0.2768	-8.05%
2020-04-17	0	0.435	0.350	0.435	-	-	0	0	-	0.322	0.259	0.322	-	-	0	-	0.00%
2020-04-16	0	0.435	0.350	0.435	-	-	0	0	-	0.322	0.259	0.322	-	-	0	-	0.00%
2020-04-15	0	0.435	0.380	0.440	-	-	0	0	-	0.322	0.282	0.326	-	-	0	-	0.00%
2020-04-14	0	0.435	0.375	0.435	-	-	0	0	-	0.322	0.278	0.322	-	-	0	-	-1.14%
2020-04-09	0	0.440	0.350	0.440	0.400	0.440	24,000	10,120	0.4217	0.326	0.259	0.326	0.296	0.326	32,380	0.3125	10.00%
2020-04-08	0	0.400	-	0.400	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
2020-04-07	0	0.400	0.300	0.400	-	-	0	0	-	0.296	0.222	0.296	-	-	0	-	-3.61%
2020-04-06	0	0.415	-	0.425	-	-	0	0	-	0.308	-	0.315	-	-	0	-	0.00%
2020-04-03	0	0.415	0.390	0.415	-	-	4,000	1,560	0.3900	0.308	0.289	0.308	-	-	5,397	0.2891	0.00%
2020-04-02	0	0.415	0.385	0.415	0.380	0.440	184,000	72,400	0.3935	0.308	0.285	0.308	0.282	0.326	248,243	0.2916	-4.60%
2020-04-01	0	0.435	0.355	0.440	-	-	0	0	-	0.322	0.263	0.326	-	-	0	-	0.00%
2020-03-31	0	0.435	0.355	0.445	-	-	0	0	-	0.322	0.263	0.330	-	-	0	-	0.00%
2020-03-30	0	0.435	0.355	0.435	0.435	0.435	20,000	8,700	0.4350	0.322	0.263	0.322	0.322	0.322	26,983	0.3224	3.57%
2020-03-27	0	0.420	0.270	0.420	-	-	0	0	-	0.311	0.200	0.311	-	-	0	-	0.00%
2020-03-26	0	0.420	0.255	0.420	-	-	0	0	-	0.311	0.189	0.311	-	-	0	-	0.00%
2020-03-25	0	0.420	0.345	0.435	-	-	0	0	-	0.311	0.256	0.322	-	-	0	-	0.00%
2020-03-24	0	0.420	0.335	0.430	0.375	0.420	856,000	355,840	0.4157	0.311	0.248	0.319	0.278	0.311	1,154,870	0.3081	10.53%
2020-03-23	0	0.380	-	0.395	-	-	0	0	-	0.282	-	0.293	-	-	0	-	0.00%
2020-03-20	0	0.380	0.290	0.380	-	-	0	0	-	0.282	0.215	0.282	-	-	0	-	-2.56%
2020-03-19	0	0.390	0.330	0.390	-	-	0	0	-	0.289	0.245	0.289	-	-	0	-	-2.50%
2020-03-18	0	0.400	0.360	0.400	0.400	0.405	44,000	17,700	0.4023	0.296	0.267	0.296	0.296	0.300	59,362	0.2982	-9.09%
2020-03-17	0	0.440	0.410	0.435	0.405	0.460	8,000	3,460	0.4325	0.326	0.304	0.322	0.300	0.341	10,793	0.3206	-6.38%
2020-03-16	0	0.470	-	0.465	-	-	0	0	-	0.348	-	0.345	-	-	0	-	-3.09%
2020-03-13	0	0.485	-	0.485	-	-	0	0	-	0.359	-	0.359	-	-	0	-	0.00%
2020-03-12	0	0.485	0.425	0.485	0.435	0.485	24,000	10,640	0.4433	0.359	0.315	0.359	0.322	0.359	32,380	0.3286	-4.90%
2020-03-11	0	0.510	0.450	0.510	-	-	0	0	-	0.378	0.334	0.378	-	-	0	-	0.00%
2020-03-10	0	0.510	0.450	0.510	-	-	0	0	-	0.378	0.334	0.378	-	-	0	-	0.00%
2020-03-09	0	0.510	0.455	0.520	-	-	0	0	-	0.378	0.337	0.385	-	-	0	-	0.00%
2020-03-06	0	0.510	0.455	0.510	0.450	0.510	16,000	7,680	0.4800	0.378	0.337	0.378	0.334	0.378	21,586	0.3558	-1.92%
2020-03-05	0	0.520	0.450	0.520	-	-	0	0	-	0.385	0.334	0.385	-	-	0	-	0.00%
2020-03-04	0	0.520	0.450	0.520	-	-	0	0	-	0.385	0.334	0.385	-	-	0	-	-3.70%
2020-03-03	0	0.540	0.450	0.590	-	-	0	0	-	0.400	0.334	0.437	-	-	0	-	0.00%
2020-03-02	0	0.540	0.450	0.550	-	-	0	0	-	0.400	0.334	0.408	-	-	0	-	0.00%
2020-02-28	0	0.540	0.450	0.540	-	-	0	0	-	0.400	0.334	0.400	-	-	0	-	-1.82%
2020-02-27	0	0.550	0.450	0.550	-	-	0	0	-	0.408	0.334	0.408	-	-	0	-	0.00%
2020-02-26	0	0.550	0.450	0.550	-	-	0	0	-	0.408	0.334	0.408	-	-	0	-	0.00%
2020-02-25	0	0.550	0.450	0.550	-	-	0	0	-	0.408	0.334	0.408	-	-	0	-	-3.51%
2020-02-24	0	0.570	0.475	0.570	0.550	0.570	16,000	8,880	0.5550	0.422	0.352	0.422	0.408	0.422	21,586	0.4114	3.64%
2020-02-21	0	0.550	0.475	0.550	0.550	0.600	68,000	37,640	0.5535	0.408	0.352	0.408	0.408	0.445	91,742	0.4103	1.85%
2020-02-20	0	0.540	0.475	0.540	-	-	0	0	-	0.400	0.352	0.400	-	-	0	-	0.00%
2020-02-19	0	0.540	0.470	0.550	0.540	0.540	20,000	10,800	0.5400	0.400	0.348	0.408	0.400	0.400	26,983	0.4003	-1.82%
2020-02-18	0	0.550	0.455	0.550	0.500	0.550	160,000	82,720	0.5170	0.408	0.337	0.408	0.371	0.408	215,864	0.3832	10.00%
2020-02-17	0	0.500	0.445	0.500	-	-	0	0	-	0.371	0.330	0.371	-	-	0	-	0.00%
2020-02-14	0	0.500	0.440	0.500	-	-	0	0	-	0.371	0.326	0.371	-	-	0	-	0.00%
2020-02-13	0	0.500	0.435	0.500	0.500	0.500	76,000	38,000	0.5000	0.371	0.322	0.371	0.371	0.371	102,535	0.3706	0.00%
2020-02-12	0	0.500	0.430	0.500	-	-	0	0	-	0.371	0.319	0.371	-	-	0	-	0.00%
2020-02-11	0	0.500	0.435	0.500	-	-	0	0	-	0.371	0.322	0.371	-	-	0	-	0.00%
2020-02-10	0	0.500	0.440	0.500	-	-	0	0	-	0.371	0.326	0.371	-	-	0	-	0.00%
2020-02-07	0	0.500	0.435	0.500	-	-	0	0	-	0.371	0.322	0.371	-	-	0	-	0.00%
2020-02-06	0	0.500	0.450	0.500	0.485	0.500	16,000	7,940	0.4963	0.371	0.334	0.371	0.359	0.371	21,586	0.3678	0.00%
2020-02-05	0	0.500	0.440	0.500	0.500	0.500	4,000	2,000	0.5000	0.371	0.326	0.371	0.371	0.371	5,397	0.3706	4.17%
2020-02-04	0	0.480	0.440	0.480	0.435	0.480	404,000	179,020	0.4431	0.356	0.326	0.356	0.322	0.356	545,056	0.3284	6.67%
2020-02-03	0	0.450	0.405	0.450	-	-	0	0	-	0.334	0.300	0.334	-	-	0	-	0.00%
2020-01-31	0	0.450	0.400	0.450	0.405	0.450	96,000	39,380	0.4102	0.334	0.296	0.334	0.300	0.334	129,518	0.3041	4.65%
2020-01-30	0	0.430	0.410	0.430	-	-	0	0	-	0.319	0.304	0.319	-	-	0	-	-4.44%
2020-01-29	0	0.450	0.415	0.450	-	-	0	0	-	0.334	0.308	0.334	-	-	0	-	0.00%
2020-01-24	0	0.450	0.410	0.450	-	-	0	0	-	0.334	0.304	0.334	-	-	0	-	-2.17%
2020-01-23	0	0.460	0.425	0.465	-	-	0	0	-	0.341	0.315	0.345	-	-	0	-	-1.08%
2020-01-22	0	0.465	0.435	0.465	0.440	0.475	332,000	150,700	0.4539	0.345	0.322	0.345	0.326	0.352	447,917	0.3364	-7.00%
2020-01-21	0	0.500	0.465	0.500	0.455	0.520	348,000	167,960	0.4826	0.371	0.345	0.371	0.337	0.385	469,503	0.3577	-3.85%
2020-01-20	0	0.520	0.480	0.520	0.450	0.530	96,000	47,040	0.4900	0.385	0.356	0.385	0.334	0.393	129,518	0.3632	0.00%
2020-01-17	0	0.520	0.475	0.520	0.450	0.530	88,000	43,320	0.4923	0.385	0.352	0.385	0.334	0.393	118,725	0.3649	0.00%
2020-01-16	0	0.520	0.435	0.520	0.425	0.520	356,000	165,520	0.4649	0.385	0.322	0.385	0.315	0.385	480,297	0.3446	7.22%
2020-01-15	0	0.485	0.420	0.485	0.475	0.485	20,000	9,540	0.4770	0.359	0.311	0.359	0.352	0.359	26,983	0.3536	0.00%
2020-01-14	0	0.485	0.435	0.485	0.430	0.485	180,000	82,640	0.4591	0.359	0.322	0.359	0.319	0.359	242,847	0.3403	0.00%
2020-01-13	0	0.485	0.425	0.485	-	-	0	0	-	0.359	0.315	0.359	-	-	0	-	0.00%
2020-01-10	0	0.485	0.415	0.485	-	-	0	0	-	0.359	0.308	0.359	-	-	0	-	0.00%
2020-01-09	0	0.485	0.450	0.485	0.405	0.485	152,000	68,600	0.4513	0.359	0.334	0.359	0.300	0.359	205,070	0.3345	2.11%
2020-01-08	0	0.475	0.410	0.475	-	-	0	0	-	0.352	0.304	0.352	-	-	0	-	0.00%
2020-01-07	0	0.475	0.415	0.475	-	-	0	0	-	0.352	0.308	0.352	-	-	0	-	0.00%
2020-01-06	0	0.475	0.435	0.475	0.415	0.475	36,000	15,600	0.4333	0.352	0.322	0.352	0.308	0.352	48,569	0.3212	-1.04%
2020-01-03	0	0.480	0.415	0.480	-	-	0	0	-	0.356	0.308	0.356	-	-	0	-	0.00%
2020-01-02	0	0.480	0.425	0.480	-	-	0	0	-	0.356	0.315	0.356	-	-	0	-	0.00%
2019-12-31	0	0.480	0.420	0.485	0.410	0.495	44,000	21,220	0.4823	0.356	0.311	0.359	0.304	0.367	59,362	0.3575	-2.04%
2019-12-30	0	0.490	0.410	0.490	0.490	0.490	4,000	1,960	0.4900	0.363	0.304	0.363	0.363	0.363	5,397	0.3632	1.03%
2019-12-27	0	0.485	0.450	0.490	-	-	0	0	-	0.359	0.334	0.363	-	-	0	-	0.00%
2019-12-24	0	0.485	0.450	0.485	-	-	0	0	-	0.359	0.334	0.359	-	-	0	-	0.00%
2019-12-23	0	0.485	0.450	0.485	-	-	0	0	-	0.359	0.334	0.359	-	-	0	-	-1.02%
2019-12-20	0	0.490	0.410	0.490	0.490	0.490	16,000	7,600	0.4750	0.363	0.304	0.363	0.363	0.363	21,586	0.3521	2.08%
2019-12-19	0	0.480	0.410	0.480	0.480	0.480	4,000	1,920	0.4800	0.356	0.304	0.356	0.356	0.356	5,397	0.3558	2.13%
2019-12-18	0	0.470	0.410	0.470	0.430	0.470	120,000	54,000	0.4500	0.348	0.304	0.348	0.319	0.348	161,898	0.3335	4.44%
2019-12-17	0	0.450	0.445	0.450	0.440	0.460	116,000	51,120	0.4407	0.334	0.330	0.334	0.326	0.341	156,501	0.3266	-4.26%
2019-12-16	0	0.470	0.410	0.470	-	-	0	0	-	0.348	0.304	0.348	-	-	0	-	0.00%
2019-12-13	0	0.470	0.410	0.470	-	-	0	0	-	0.348	0.304	0.348	-	-	0	-	-2.08%
2019-12-12	0	0.480	0.355	0.480	-	-	0	0	-	0.356	0.263	0.356	-	-	0	-	0.00%
2019-12-11	0	0.480	0.325	0.480	0.480	0.480	4,000	1,920	0.4800	0.356	0.241	0.356	0.356	0.356	5,397	0.3558	11.63%
2019-12-10	0	0.430	0.420	0.430	-	-	0	0	-	0.319	0.311	0.319	-	-	0	-	-12.24%
2019-12-09	0	0.490	0.410	0.490	-	-	0	0	-	0.363	0.304	0.363	-	-	0	-	0.00%
2019-12-06	0	0.490	0.300	0.490	0.495	0.495	4,000	1,980	0.4950	0.363	0.222	0.363	0.367	0.367	5,397	0.3669	5.38%
2019-12-05	0	0.465	0.420	0.470	0.410	0.465	48,000	21,020	0.4379	0.345	0.311	0.348	0.304	0.345	64,759	0.3246	-6.06%
2019-12-04	0	0.495	0.370	0.495	0.435	0.495	80,000	35,440	0.4430	0.367	0.274	0.367	0.322	0.367	107,932	0.3284	12.50%
2019-12-03	0	0.440	0.250	0.440	0.440	0.440	4,000	1,760	0.4400	0.326	0.185	0.326	0.326	0.326	5,397	0.3261	2.33%
2019-12-02	0	0.430	0.340	0.430	-	-	0	0	-	0.319	0.252	0.319	-	-	0	-	-2.27%
2019-11-29	0	0.440	0.400	0.440	0.420	0.440	24,000	10,320	0.4300	0.326	0.296	0.326	0.311	0.326	32,380	0.3187	0.00%
2019-11-28	0	0.440	0.420	0.440	0.420	0.450	40,000	17,400	0.4350	0.326	0.311	0.326	0.311	0.334	53,966	0.3224	0.00%
2019-11-27	0	0.440	0.420	0.450	-	-	0	0	-	0.326	0.311	0.334	-	-	0	-	0.00%
2019-11-26	0	0.440	0.213	0.440	-	-	0	0	-	0.326	0.158	0.326	-	-	0	-	0.00%
2019-11-25	0	0.440	0.210	0.450	-	-	0	0	-	0.326	0.156	0.334	-	-	0	-	0.00%
2019-11-22	0	0.440	0.204	0.440	-	-	0	0	-	0.326	0.151	0.326	-	-	0	-	0.00%
2019-11-21	0	0.440	0.330	0.450	-	-	0	0	-	0.326	0.245	0.334	-	-	0	-	0.00%
2019-11-20	0	0.440	0.310	0.450	-	-	0	0	-	0.326	0.230	0.334	-	-	0	-	0.00%
2019-11-19	0	0.440	0.280	0.450	-	-	0	0	-	0.326	0.208	0.334	-	-	0	-	0.00%
2019-11-18	0	0.440	0.335	0.450	-	-	0	0	-	0.326	0.248	0.334	-	-	0	-	0.00%
2019-11-15	0	0.440	0.405	0.440	-	-	0	0	-	0.326	0.300	0.326	-	-	0	-	-2.22%
2019-11-14	0	0.450	0.420	0.470	-	-	0	0	-	0.334	0.311	0.348	-	-	0	-	0.00%
2019-11-13	0	0.450	0.420	0.450	0.450	0.450	12,000	5,400	0.4500	0.334	0.311	0.334	0.334	0.334	16,190	0.3335	-2.17%
2019-11-12	0	0.460	0.435	0.460	0.420	0.465	28,000	12,580	0.4493	0.341	0.322	0.341	0.311	0.345	37,776	0.3330	0.00%
2019-11-11	0	0.460	0.405	0.460	-	-	0	0	-	0.341	0.300	0.341	-	-	0	-	0.00%
2019-11-08	0	0.460	0.405	0.460	-	-	0	0	-	0.341	0.300	0.341	-	-	0	-	-1.08%
2019-11-07	0	0.465	0.405	0.465	0.470	0.470	28,000	13,160	0.4700	0.345	0.300	0.345	0.348	0.348	37,776	0.3484	-1.06%
2019-11-06	0	0.470	0.450	0.470	0.450	0.470	16,000	7,280	0.4550	0.348	0.334	0.348	0.334	0.348	21,586	0.3373	4.44%
2019-11-05	0	0.450	0.415	0.450	-	-	0	0	-	0.334	0.308	0.334	-	-	0	-	-2.17%
2019-11-04	0	0.460	0.450	0.460	-	-	0	0	-	0.341	0.334	0.341	-	-	0	-	-3.16%
2019-11-01	0	0.475	0.410	0.475	-	-	0	0	-	0.352	0.304	0.352	-	-	0	-	0.00%
2019-10-31	0	0.475	0.410	0.490	-	-	0	0	-	0.352	0.304	0.363	-	-	0	-	0.00%
2019-10-30	0	0.475	0.410	0.490	-	-	0	0	-	0.352	0.304	0.363	-	-	0	-	0.00%
2019-10-29	0	0.475	0.410	0.490	-	-	0	0	-	0.352	0.304	0.363	-	-	0	-	0.00%
2019-10-28	0	0.475	0.415	0.475	-	-	0	0	-	0.352	0.308	0.352	-	-	0	-	-1.04%
2019-10-25	0	0.480	0.410	0.480	-	-	0	0	-	0.356	0.304	0.356	-	-	0	-	-2.04%
2019-10-24	0	0.490	0.405	0.490	-	-	0	0	-	0.363	0.300	0.363	-	-	0	-	0.00%
2019-10-23	0	0.490	0.405	0.490	-	-	0	0	-	0.363	0.300	0.363	-	-	0	-	0.00%
2019-10-22	0	0.490	0.420	0.490	-	-	0	0	-	0.363	0.311	0.363	-	-	0	-	0.00%
2019-10-21	0	0.490	0.420	0.495	-	-	0	0	-	0.363	0.311	0.367	-	-	0	-	0.00%
2019-10-18	0	0.490	0.450	0.495	0.490	0.490	12,000	5,880	0.4900	0.363	0.334	0.367	0.363	0.363	16,190	0.3632	8.89%
2019-10-17	0	0.450	0.450	0.455	0.450	0.455	80,000	36,180	0.4523	0.334	0.334	0.337	0.334	0.337	107,932	0.3352	-10.00%
2019-10-16	0	0.500	0.480	0.500	0.460	0.500	20,000	9,560	0.4780	0.371	0.356	0.371	0.341	0.371	26,983	0.3543	-5.66%
2019-10-15	0	0.530	0.460	0.530	0.530	0.540	12,000	6,400	0.5333	0.393	0.341	0.393	0.393	0.400	16,190	0.3953	1.92%
2019-10-14	0	0.520	0.450	0.520	-	-	0	0	-	0.385	0.334	0.385	-	-	0	-	-1.89%
2019-10-11	0	0.530	0.450	0.530	-	-	0	0	-	0.393	0.334	0.393	-	-	0	-	0.00%
2019-10-10	0	0.530	0.430	0.530	0.530	0.530	4,000	2,120	0.5300	0.393	0.319	0.393	0.393	0.393	5,397	0.3928	3.92%
2019-10-09	0	0.510	0.455	0.520	0.510	0.510	4,000	2,040	0.5100	0.378	0.337	0.385	0.378	0.378	5,397	0.3780	3.03%
2019-10-08	0	0.495	0.450	0.500	0.450	0.495	28,000	12,800	0.4571	0.367	0.334	0.371	0.334	0.367	37,776	0.3388	-1.00%
2019-10-04	0	0.500	0.415	0.500	-	-	0	0	-	0.371	0.308	0.371	-	-	0	-	-1.96%
2019-10-03	0	0.510	0.460	0.510	0.450	0.510	8,000	3,840	0.4800	0.378	0.341	0.378	0.334	0.378	10,793	0.3558	2.00%
2019-10-02	0	0.500	0.465	0.500	-	-	0	0	-	0.371	0.345	0.371	-	-	0	-	-3.85%
2019-09-30	0	0.520	0.480	0.520	-	-	0	0	-	0.385	0.356	0.385	-	-	0	-	-3.70%
2019-09-27	0	0.540	0.465	0.540	-	-	0	0	-	0.400	0.345	0.400	-	-	0	-	0.00%
2019-09-26	0	0.540	0.510	0.540	0.500	0.540	28,000	14,160	0.5057	0.400	0.378	0.400	0.371	0.400	37,776	0.3748	8.00%
2019-09-25	0	0.500	0.470	0.500	-	-	0	0	-	0.371	0.348	0.371	-	-	0	-	0.00%
2019-09-24	0	0.500	0.450	0.540	-	-	0	0	-	0.371	0.334	0.400	-	-	0	-	0.00%
2019-09-23	0	0.500	0.500	0.520	-	-	0	0	-	0.371	0.371	0.385	-	-	0	-	0.00%
2019-09-20	0	0.500	0.450	0.540	-	-	0	0	-	0.371	0.334	0.400	-	-	0	-	0.00%
2019-09-19	0	0.500	0.410	0.530	-	-	0	0	-	0.371	0.304	0.393	-	-	0	-	0.00%
2019-09-18	0	0.500	0.450	0.530	-	-	0	0	-	0.371	0.334	0.393	-	-	0	-	0.00%
2019-09-17	0	0.500	0.450	0.540	-	-	0	0	-	0.371	0.334	0.400	-	-	0	-	0.00%
2019-09-16	0	0.500	0.450	0.500	-	-	0	0	-	0.371	0.334	0.371	-	-	0	-	0.00%
2019-09-13	0	0.500	0.450	0.500	-	-	0	0	-	0.371	0.334	0.371	-	-	0	-	0.00%
2019-09-12	0	0.500	0.450	0.500	-	-	0	0	-	0.371	0.334	0.371	-	-	0	-	0.00%
2019-09-11	0	0.500	0.450	0.500	-	-	0	0	-	0.371	0.334	0.371	-	-	0	-	-1.96%
2019-09-10	0	0.510	0.455	0.510	-	-	0	0	-	0.378	0.337	0.378	-	-	0	-	0.00%
2019-09-09	0	0.510	0.490	0.510	0.490	0.510	124,000	61,020	0.4921	0.378	0.363	0.378	0.363	0.378	167,294	0.3647	4.08%
2019-09-06	0	0.490	0.460	0.490	0.470	0.490	24,000	11,360	0.4733	0.363	0.341	0.363	0.348	0.363	32,380	0.3508	-1.01%
2019-09-05	0	0.495	0.480	0.495	0.475	0.495	292,000	139,100	0.4764	0.367	0.356	0.367	0.352	0.367	393,951	0.3531	4.21%
2019-09-04	0	0.475	0.460	0.475	0.465	0.480	732,000	345,080	0.4714	0.352	0.341	0.352	0.345	0.356	987,576	0.3494	-5.00%
2019-09-03	0	0.500	0.470	0.500	-	-	0	0	-	0.371	0.348	0.371	-	-	0	-	0.00%
2019-09-02	0	0.500	0.470	0.530	-	-	0	0	-	0.371	0.348	0.393	-	-	0	-	0.00%
2019-08-30	0	0.500	0.470	0.500	-	-	0	0	-	0.371	0.348	0.371	-	-	0	-	0.00%
2019-08-29	0	0.500	0.475	0.500	-	-	0	0	-	0.371	0.352	0.371	-	-	0	-	0.00%
2019-08-28	0	0.500	0.485	0.500	0.485	0.510	68,000	33,340	0.4903	0.371	0.359	0.371	0.359	0.378	91,742	0.3634	-1.96%
2019-08-27	0	0.510	0.485	0.510	0.485	0.520	252,000	124,220	0.4929	0.378	0.359	0.378	0.359	0.385	339,985	0.3654	5.15%
2019-08-26	0	0.485	0.465	0.495	0.485	0.510	224,000	111,980	0.4999	0.359	0.345	0.367	0.359	0.378	302,209	0.3705	-8.49%
2019-08-23	0	0.530	0.510	0.530	-	-	0	0	-	0.393	0.378	0.393	-	-	0	-	-3.64%
2019-08-22	0	0.550	0.510	0.550	-	-	0	0	-	0.408	0.378	0.408	-	-	0	-	0.00%
2019-08-21	0	0.550	0.500	0.550	-	-	0	0	-	0.408	0.371	0.408	-	-	0	-	0.00%
2019-08-20	0	0.550	0.500	0.550	0.550	0.550	4,000	2,200	0.5500	0.408	0.371	0.408	0.408	0.408	5,397	0.4077	1.85%
2019-08-19	0	0.540	0.500	0.540	-	-	0	0	-	0.400	0.371	0.400	-	-	0	-	0.00%
2019-08-16	0	0.540	0.500	0.540	0.500	0.540	24,000	12,160	0.5067	0.400	0.371	0.400	0.371	0.400	32,380	0.3755	1.89%
2019-08-15	0	0.530	0.500	0.530	-	-	0	0	-	0.393	0.371	0.393	-	-	0	-	-1.85%
2019-08-14	0	0.540	0.500	0.540	0.500	0.540	208,000	104,320	0.5015	0.400	0.371	0.400	0.371	0.400	280,623	0.3717	-1.82%
2019-08-13	0	0.550	0.500	0.550	0.500	0.550	52,000	26,880	0.5169	0.408	0.371	0.408	0.371	0.408	70,156	0.3831	0.00%
2019-08-12	0	0.550	0.510	0.550	0.510	0.550	388,000	200,160	0.5159	0.408	0.378	0.408	0.378	0.408	523,469	0.3824	-1.79%
2019-08-09	0	0.560	0.510	0.560	-	-	0	0	-	0.415	0.378	0.415	-	-	0	-	-3.45%
2019-08-08	0	0.580	0.510	0.600	0.550	0.590	68,000	38,200	0.5618	0.430	0.378	0.445	0.408	0.437	91,742	0.4164	-1.69%
2019-08-07	0	0.590	0.500	0.590	-	-	0	0	-	0.437	0.371	0.437	-	-	0	-	0.00%
2019-08-06	0	0.590	0.520	0.590	0.500	0.590	52,000	28,040	0.5392	0.437	0.385	0.437	0.371	0.437	70,156	0.3997	7.27%
2019-08-05	0	0.550	0.500	0.550	-	-	0	0	-	0.408	0.371	0.408	-	-	0	-	0.00%
2019-08-02	0	0.550	0.500	0.550	0.500	0.550	232,000	118,880	0.5124	0.408	0.371	0.408	0.371	0.408	313,002	0.3798	-1.79%
2019-08-01	0	0.560	0.405	0.560	-	-	0	0	-	0.415	0.300	0.415	-	-	0	-	0.00%
2019-07-31	0	0.560	0.520	0.560	-	-	0	0	-	0.415	0.385	0.415	-	-	0	-	-3.45%
2019-07-30	0	0.580	0.500	0.600	0.510	0.600	112,000	59,560	0.5318	0.430	0.371	0.445	0.378	0.445	151,105	0.3942	5.45%
2019-07-29	0	0.550	0.500	0.550	-	-	0	0	-	0.408	0.371	0.408	-	-	0	-	0.00%
2019-07-26	0	0.550	0.510	0.550	-	-	0	0	-	0.408	0.378	0.408	-	-	0	-	0.00%
2019-07-25	0	0.550	0.520	0.550	0.510	0.550	56,000	29,560	0.5279	0.408	0.385	0.408	0.378	0.408	75,552	0.3913	-1.79%
2019-07-24	0	0.560	0.510	0.560	-	-	0	0	-	0.415	0.378	0.415	-	-	0	-	0.00%
2019-07-23	0	0.560	0.520	0.560	0.510	0.560	24,000	12,440	0.5183	0.415	0.385	0.415	0.378	0.415	32,380	0.3842	0.00%
2019-07-22	0	0.560	0.500	0.560	-	-	0	0	-	0.415	0.371	0.415	-	-	0	-	0.00%
2019-07-19	0	0.560	0.510	0.560	-	-	0	0	-	0.415	0.378	0.415	-	-	0	-	0.00%
2019-07-18	0	0.560	0.530	0.560	0.510	0.560	428,000	220,640	0.5155	0.415	0.393	0.415	0.378	0.415	577,435	0.3821	5.66%
2019-07-17	0	0.530	0.520	0.530	0.520	0.610	1,848,000	994,840	0.5383	0.393	0.385	0.393	0.385	0.452	2,493,225	0.3990	-17.19%
2019-07-16	0	0.640	0.530	0.640	-	-	0	0	-	0.474	0.393	0.474	-	-	0	-	0.00%
2019-07-15	0	0.640	0.530	0.640	-	-	0	0	-	0.474	0.393	0.474	-	-	0	-	0.00%
2019-07-12	0	0.640	0.520	0.640	-	-	0	0	-	0.474	0.385	0.474	-	-	0	-	0.00%
2019-07-11	0	0.640	0.540	0.660	0.640	0.640	4,000	2,560	0.6400	0.474	0.400	0.489	0.474	0.474	5,397	0.4744	3.23%
2019-07-10	0	0.620	0.520	0.620	-	-	0	0	-	0.460	0.385	0.460	-	-	0	-	0.00%
2019-07-09	0	0.620	0.560	0.620	0.520	0.660	44,000	25,920	0.5891	0.460	0.415	0.460	0.385	0.489	59,362	0.4366	-4.62%
2019-07-08	0	0.650	0.530	0.680	0.650	0.650	4,000	2,600	0.6500	0.482	0.393	0.504	0.482	0.482	5,397	0.4818	3.17%
2019-07-05	0	0.630	0.510	0.630	0.610	0.630	40,000	24,800	0.6200	0.467	0.378	0.467	0.452	0.467	53,966	0.4595	3.28%
2019-07-04	0	0.610	0.510	0.610	-	-	0	0	-	0.452	0.378	0.452	-	-	0	-	0.00%
2019-07-03	0	0.610	0.530	0.620	-	-	0	0	-	0.452	0.393	0.460	-	-	0	-	0.00%
2019-07-02	0	0.610	0.520	0.610	0.580	0.620	16,000	9,640	0.6025	0.452	0.385	0.452	0.430	0.460	21,586	0.4466	3.39%
2019-06-28	0	0.590	0.510	0.590	0.590	0.590	16,000	9,440	0.5900	0.437	0.378	0.437	0.437	0.437	21,586	0.4373	0.00%
2019-06-27	0	0.590	0.560	0.590	-	-	0	0	-	0.437	0.415	0.437	-	-	0	-	0.00%
2019-06-26	0	0.590	0.560	0.590	-	-	0	0	-	0.437	0.415	0.437	-	-	0	-	0.00%
2019-06-25	0	0.590	0.570	0.590	0.570	0.590	564,000	322,120	0.5711	0.437	0.422	0.437	0.422	0.437	760,919	0.4233	3.51%
2019-06-24	0	0.570	0.510	0.570	-	-	0	0	-	0.422	0.378	0.422	-	-	0	-	0.00%
2019-06-21	0	0.570	0.510	0.570	0.560	0.570	288,000	161,320	0.5601	0.422	0.378	0.422	0.415	0.422	388,554	0.4152	0.00%
2019-06-20	0	0.570	0.510	0.570	-	-	0	0	-	0.422	0.378	0.422	-	-	0	-	0.00%
2019-06-19	0	0.570	0.550	0.570	0.500	0.570	700,000	365,000	0.5214	0.422	0.408	0.422	0.371	0.422	944,403	0.3865	-3.39%
2019-06-18	0	0.590	0.510	0.590	-	-	0	0	-	0.437	0.378	0.437	-	-	0	-	0.00%
2019-06-17	0	0.590	0.510	0.590	-	-	0	0	-	0.437	0.378	0.437	-	-	0	-	0.00%
2019-06-14	0	0.590	0.510	0.590	-	-	0	0	-	0.437	0.378	0.437	-	-	0	-	0.00%
2019-06-13	0	0.590	0.520	0.590	-	-	0	0	-	0.437	0.385	0.437	-	-	0	-	0.00%
2019-06-12	0	0.590	0.520	0.590	-	-	0	0	-	0.437	0.385	0.437	-	-	0	-	0.00%
2019-06-11	0	0.590	0.520	0.590	-	-	0	0	-	0.437	0.385	0.437	-	-	0	-	0.00%
2019-06-10	0	0.590	0.520	0.590	-	-	0	0	-	0.437	0.385	0.437	-	-	0	-	0.00%
2019-06-06	0	0.590	0.510	0.590	-	-	0	0	-	0.437	0.378	0.437	-	-	0	-	0.00%
2019-06-05	0	0.590	0.520	0.580	-	-	0	0	-	0.437	0.385	0.430	-	-	0	-	0.00%
2019-06-04	0	0.590	0.530	0.590	0.590	0.590	20,000	11,800	0.5900	0.437	0.393	0.437	0.437	0.437	26,983	0.4373	-1.67%
2019-06-03	0	0.600	0.550	0.600	-	-	0	0	-	0.445	0.408	0.445	-	-	0	-	0.00%
2019-05-31	0	0.600	0.540	0.610	-	-	0	0	-	0.445	0.400	0.452	-	-	0	-	0.00%
2019-05-30	0	0.600	0.560	0.600	-	-	0	0	-	0.445	0.415	0.445	-	-	0	-	-1.64%
2019-05-29	0	0.610	0.580	0.610	0.590	0.620	104,000	62,320	0.5992	0.452	0.430	0.452	0.437	0.460	140,311	0.4442	-4.69%
2019-05-28	0	0.640	0.600	0.640	0.640	0.640	36,000	23,040	0.6400	0.474	0.445	0.474	0.474	0.474	48,569	0.4744	0.00%
2019-05-27	0	0.640	0.600	0.640	0.590	0.640	36,000	21,920	0.6089	0.474	0.445	0.474	0.437	0.474	48,569	0.4513	-4.48%
2019-05-24	0	0.670	0.550	0.670	-	-	0	0	-	0.497	0.408	0.497	-	-	0	-	-1.47%
2019-05-23	0	0.680	0.620	0.680	0.580	0.680	108,000	65,040	0.6022	0.504	0.460	0.504	0.430	0.504	145,708	0.4464	0.00%
2019-05-22	0	0.680	0.530	0.690	-	-	0	0	-	0.504	0.393	0.511	-	-	0	-	0.00%
2019-05-21	0	0.680	0.550	0.690	-	-	0	0	-	0.504	0.408	0.511	-	-	0	-	0.00%
2019-05-20	0	0.680	0.550	0.680	-	-	0	0	-	0.504	0.408	0.504	-	-	0	-	0.00%
2019-05-17	0	0.680	0.550	0.690	-	-	0	0	-	0.504	0.408	0.511	-	-	0	-	0.00%
2019-05-16	0	0.680	0.600	0.690	-	-	0	0	-	0.504	0.445	0.511	-	-	0	-	-1.45%
2019-05-15	0	0.690	0.550	0.690	-	-	0	0	-	0.511	0.408	0.511	-	-	0	-	0.00%
2019-05-14	0	0.690	0.560	0.690	-	-	0	0	-	0.511	0.415	0.511	-	-	0	-	0.00%
2019-05-10	0	0.690	0.560	0.690	-	-	0	0	-	0.511	0.415	0.511	-	-	0	-	0.00%
2019-05-09	0	0.690	0.570	0.690	0.690	0.690	60,000	41,400	0.6900	0.511	0.422	0.511	0.511	0.511	80,949	0.5114	0.00%
2019-05-08	0	0.690	0.570	0.690	-	-	0	0	-	0.511	0.422	0.511	-	-	0	-	0.00%
2019-05-07	0	0.690	0.590	0.690	-	-	0	0	-	0.511	0.437	0.511	-	-	0	-	0.00%
2019-05-06	0	0.690	0.570	0.690	-	-	0	0	-	0.511	0.422	0.511	-	-	0	-	0.00%
2019-05-03	0	0.690	0.610	0.690	-	-	0	0	-	0.511	0.452	0.511	-	-	0	-	0.00%
2019-05-02	0	0.690	0.640	0.700	0.670	0.690	64,000	43,120	0.6738	0.511	0.474	0.519	0.497	0.511	86,345	0.4994	-1.43%
2019-04-30	0	0.700	0.660	0.700	-	-	0	0	-	0.519	0.489	0.519	-	-	0	-	0.00%
2019-04-29	0	0.700	0.660	0.700	-	-	0	0	-	0.519	0.489	0.519	-	-	0	-	0.00%
2019-04-26	0	0.700	0.660	0.700	-	-	0	0	-	0.519	0.489	0.519	-	-	0	-	0.00%
2019-04-25	0	0.700	0.680	0.730	-	-	0	0	-	0.519	0.504	0.541	-	-	0	-	0.00%
2019-04-24	0	0.700	0.660	0.700	-	-	0	0	-	0.519	0.489	0.519	-	-	0	-	0.00%
2019-04-23	0	0.700	0.660	0.730	-	-	0	0	-	0.519	0.489	0.541	-	-	0	-	0.00%
2019-04-18	0	0.700	0.670	0.730	-	-	0	0	-	0.519	0.497	0.541	-	-	0	-	0.00%
2019-04-17	0	0.700	0.660	0.700	0.670	0.720	180,000	122,520	0.6807	0.519	0.489	0.519	0.497	0.534	242,847	0.5045	-1.41%
2019-04-16	0	0.710	0.680	0.730	-	-	0	0	-	0.526	0.504	0.541	-	-	0	-	0.00%
2019-04-15	0	0.710	0.700	0.710	-	-	0	0	-	0.526	0.519	0.526	-	-	0	-	0.00%
2019-04-12	0	0.710	0.670	0.710	-	-	0	0	-	0.526	0.497	0.526	-	-	0	-	0.00%
2019-04-11	0	0.710	0.680	0.710	-	-	0	0	-	0.526	0.504	0.526	-	-	0	-	0.00%
2019-04-10	0	0.710	0.680	0.720	0.700	0.720	140,000	98,440	0.7031	0.526	0.504	0.534	0.519	0.534	188,881	0.5212	-1.39%
2019-04-09	0	0.720	0.690	0.720	-	-	0	0	-	0.534	0.511	0.534	-	-	0	-	0.00%
2019-04-08	0	0.720	0.700	0.720	0.650	0.720	900,000	611,960	0.6800	0.534	0.519	0.534	0.482	0.534	1,214,233	0.5040	-4.00%
2019-04-04	0	0.750	0.720	0.750	0.740	0.750	20,000	14,840	0.7420	0.556	0.534	0.556	0.548	0.556	26,983	0.5500	1.35%
2019-04-03	0	0.740	0.710	0.740	0.710	0.740	92,000	65,960	0.7170	0.548	0.526	0.548	0.526	0.548	124,122	0.5314	-1.33%
2019-04-02	0	0.750	0.710	0.750	-	-	0	0	-	0.556	0.526	0.556	-	-	0	-	0.00%
2019-04-01	0	0.750	0.710	0.750	0.710	0.750	32,000	23,360	0.7300	0.556	0.526	0.556	0.526	0.556	43,173	0.5411	1.35%
2019-03-29	0	0.740	0.710	0.750	0.710	0.750	80,000	57,800	0.7225	0.548	0.526	0.556	0.526	0.556	107,932	0.5355	-1.33%
2019-03-28	0	0.750	0.710	0.750	-	-	0	0	-	0.556	0.526	0.556	-	-	0	-	0.00%
2019-03-27	0	0.750	0.730	0.750	0.730	0.750	52,000	38,120	0.7331	0.556	0.541	0.556	0.541	0.556	70,156	0.5434	0.00%
2019-03-26	0	0.750	0.700	0.750	-	-	0	0	-	0.556	0.519	0.556	-	-	0	-	0.00%
2019-03-25	0	0.750	0.710	0.750	-	-	0	0	-	0.556	0.526	0.556	-	-	0	-	0.00%
2019-03-22	0	0.750	0.710	0.750	-	-	0	0	-	0.556	0.526	0.556	-	-	0	-	0.00%
2019-03-21	0	0.750	0.710	0.750	-	-	0	0	-	0.556	0.526	0.556	-	-	0	-	0.00%
2019-03-20	0	0.750	0.710	0.750	-	-	0	0	-	0.556	0.526	0.556	-	-	0	-	0.00%
2019-03-19	0	0.750	0.710	0.750	-	-	0	0	-	0.556	0.526	0.556	-	-	0	-	0.00%
2019-03-18	0	0.750	0.700	0.760	-	-	0	0	-	0.556	0.519	0.563	-	-	0	-	0.00%
2019-03-15	0	0.750	0.720	0.760	-	-	0	0	-	0.556	0.534	0.563	-	-	0	-	0.00%
2019-03-14	0	0.750	0.710	0.760	-	-	0	0	-	0.556	0.526	0.563	-	-	0	-	0.00%
2019-03-13	0	0.750	0.700	0.760	-	-	0	0	-	0.556	0.519	0.563	-	-	0	-	0.00%
2019-03-12	0	0.750	0.700	0.750	0.740	0.750	40,000	29,680	0.7420	0.556	0.519	0.556	0.548	0.556	53,966	0.5500	1.35%
2019-03-11	0	0.740	0.700	0.750	-	-	0	0	-	0.548	0.519	0.556	-	-	0	-	0.00%
2019-03-08	0	0.740	0.710	0.740	-	-	0	0	-	0.548	0.526	0.548	-	-	0	-	0.00%
2019-03-07	0	0.740	0.700	0.760	-	-	0	0	-	0.548	0.519	0.563	-	-	0	-	0.00%
2019-03-06	0	0.740	0.720	0.750	-	-	8,000	6,000	0.7500	0.548	0.534	0.556	-	-	10,793	0.5559	0.00%
2019-03-05	0	0.740	0.710	0.750	0.740	0.740	152,000	112,560	0.7405	0.548	0.526	0.556	0.548	0.548	205,070	0.5489	0.00%
2019-03-04	0	0.740	0.710	0.740	-	-	0	0	-	0.548	0.526	0.548	-	-	0	-	0.00%
2019-03-01	0	0.740	0.710	0.740	-	-	0	0	-	0.548	0.526	0.548	-	-	0	-	0.00%
2019-02-28	0	0.740	0.710	0.740	0.710	0.740	32,000	23,120	0.7225	0.548	0.526	0.548	0.526	0.548	43,173	0.5355	-1.33%
2019-02-27	0	0.750	0.720	0.750	-	-	0	0	-	0.556	0.534	0.556	-	-	0	-	0.00%
2019-02-26	0	0.750	0.730	0.750	0.730	0.750	132,000	96,720	0.7327	0.556	0.541	0.556	0.541	0.556	178,087	0.5431	-1.32%
2019-02-25	0	0.760	0.730	0.760	0.720	0.760	12,000	8,920	0.7433	0.563	0.541	0.563	0.534	0.563	16,190	0.5510	0.00%
2019-02-22	0	0.760	0.720	0.760	0.750	0.770	116,000	88,560	0.7634	0.563	0.534	0.563	0.556	0.571	156,501	0.5659	1.33%
2019-02-21	0	0.750	0.710	0.750	0.750	0.750	4,000	3,000	0.7500	0.556	0.526	0.556	0.556	0.556	5,397	0.5559	2.74%
2019-02-20	0	0.730	0.710	0.730	-	-	0	0	-	0.541	0.526	0.541	-	-	0	-	0.00%
2019-02-19	0	0.730	0.720	0.730	0.710	0.740	384,000	274,280	0.7143	0.541	0.534	0.541	0.526	0.548	518,073	0.5294	-3.95%
2019-02-18	0	0.760	0.720	0.760	0.750	0.760	24,000	18,040	0.7517	0.563	0.534	0.563	0.556	0.563	32,380	0.5571	-1.30%
2019-02-15	0	0.770	0.700	0.770	0.760	0.770	16,000	12,240	0.7650	0.571	0.519	0.571	0.563	0.571	21,586	0.5670	2.67%
2019-02-14	0	0.750	0.720	0.760	-	-	0	0	-	0.556	0.534	0.563	-	-	0	-	0.00%
2019-02-13	0	0.750	0.720	0.750	-	-	0	0	-	0.556	0.534	0.556	-	-	0	-	-1.32%
2019-02-12	0	0.760	0.720	0.760	0.750	0.770	128,000	96,120	0.7509	0.563	0.534	0.563	0.556	0.571	172,691	0.5566	1.33%
2019-02-11	0	0.750	0.720	0.750	0.720	0.750	60,000	44,640	0.7440	0.556	0.534	0.556	0.534	0.556	80,949	0.5515	0.00%
2019-02-08	0	0.750	0.720	0.750	0.720	0.750	64,000	46,440	0.7256	0.556	0.534	0.556	0.534	0.556	86,345	0.5378	-1.32%
2019-02-04	0	0.760	0.710	0.760	-	-	0	0	-	0.563	0.526	0.563	-	-	0	-	0.00%
2019-02-01	0	0.760	0.730	0.760	0.760	0.760	8,000	6,080	0.7600	0.563	0.541	0.563	0.563	0.563	10,793	0.5633	1.33%
2019-01-31	0	0.750	0.720	0.760	0.730	0.750	72,000	52,960	0.7356	0.556	0.534	0.563	0.541	0.556	97,139	0.5452	0.00%
2019-01-30	0	0.750	0.730	0.750	0.710	0.770	160,000	116,480	0.7280	0.556	0.541	0.556	0.526	0.571	215,864	0.5396	2.74%
2019-01-29	0	0.730	0.700	0.730	0.730	0.730	12,000	8,760	0.7300	0.541	0.519	0.541	0.541	0.541	16,190	0.5411	-2.67%
2019-01-28	0	0.750	0.730	0.750	0.730	0.750	232,000	169,680	0.7314	0.556	0.541	0.556	0.541	0.556	313,002	0.5421	-1.32%
2019-01-25	0	0.760	0.740	0.760	-	-	0	0	-	0.563	0.548	0.563	-	-	0	-	-1.30%
2019-01-24	0	0.770	0.740	0.780	0.770	0.770	24,000	18,480	0.7700	0.571	0.548	0.578	0.571	0.571	32,380	0.5707	-2.53%
2019-01-23	0	0.790	0.740	0.790	0.760	0.790	28,000	21,440	0.7657	0.586	0.548	0.586	0.563	0.586	37,776	0.5676	2.60%
2019-01-22	0	0.770	0.730	0.790	-	-	0	0	-	0.571	0.541	0.586	-	-	0	-	0.00%
2019-01-21	0	0.770	0.730	0.770	-	-	0	0	-	0.571	0.541	0.571	-	-	0	-	-1.28%
2019-01-18	0	0.780	0.730	0.780	0.770	0.780	68,000	52,800	0.7765	0.578	0.541	0.578	0.571	0.578	91,742	0.5755	-1.27%
2019-01-17	0	0.790	0.760	0.790	0.790	0.790	52,000	41,080	0.7900	0.586	0.563	0.586	0.586	0.586	70,156	0.5856	0.00%
2019-01-16	0	0.790	0.770	0.790	-	-	0	0	-	0.586	0.571	0.586	-	-	0	-	0.00%
2019-01-15	0	0.790	0.730	0.790	0.780	0.790	68,000	53,080	0.7806	0.586	0.541	0.586	0.578	0.586	91,742	0.5786	-1.25%
2019-01-14	0	0.800	0.760	0.800	0.760	0.800	196,000	151,200	0.7714	0.593	0.563	0.593	0.563	0.593	264,433	0.5718	2.56%
2019-01-11	0	0.780	0.740	0.790	0.780	0.780	200,000	156,000	0.7800	0.578	0.548	0.586	0.578	0.578	269,830	0.5781	0.00%
2019-01-10	0	0.780	0.740	0.780	-	-	0	0	-	0.578	0.548	0.578	-	-	0	-	0.00%
2019-01-09	0	0.780	0.740	0.780	0.780	0.790	116,000	90,520	0.7803	0.578	0.548	0.578	0.578	0.586	156,501	0.5784	0.00%
2019-01-08	0	0.780	0.740	0.800	-	-	0	0	-	0.578	0.548	0.593	-	-	0	-	0.00%
2019-01-07	0	0.780	0.740	0.780	-	-	0	0	-	0.578	0.548	0.578	-	-	0	-	-2.50%
2019-01-04	0	0.800	0.740	0.800	0.770	0.800	92,000	71,560	0.7778	0.593	0.548	0.593	0.571	0.593	124,122	0.5765	5.26%
2019-01-03	0	0.760	0.720	0.760	0.740	0.760	68,000	50,440	0.7418	0.563	0.534	0.563	0.548	0.563	91,742	0.5498	-3.80%
2019-01-02	0	0.790	0.740	0.790	0.740	0.790	52,000	39,040	0.7508	0.586	0.548	0.586	0.548	0.586	70,156	0.5565	-1.25%
2018-12-31	0	0.800	0.740	0.800	-	-	0	0	-	0.593	0.548	0.593	-	-	0	-	0.00%
2018-12-28	0	0.800	0.740	0.800	-	-	0	0	-	0.593	0.548	0.593	-	-	0	-	0.00%
2018-12-27	0	0.800	0.740	0.800	0.790	0.800	16,000	12,680	0.7925	0.593	0.548	0.593	0.586	0.593	21,586	0.5874	1.27%
2018-12-24	0	0.790	0.740	0.800	-	-	0	0	-	0.586	0.548	0.593	-	-	0	-	0.00%
2018-12-21	0	0.790	0.750	0.790	0.760	0.790	28,000	21,520	0.7686	0.586	0.556	0.586	0.563	0.586	37,776	0.5697	3.95%
2018-12-20	0	0.760	0.740	0.760	-	-	0	0	-	0.563	0.548	0.563	-	-	0	-	0.00%
2018-12-19	0	0.760	0.740	0.790	0.760	0.760	168,000	127,680	0.7600	0.563	0.548	0.586	0.563	0.563	226,657	0.5633	0.00%
2018-12-18	0	0.760	0.740	0.760	-	-	0	0	-	0.563	0.548	0.563	-	-	0	-	0.00%
2018-12-17	0	0.760	0.740	0.770	0.760	0.760	36,000	27,040	0.7511	0.563	0.548	0.571	0.563	0.563	48,569	0.5567	-1.30%
2018-12-14	0	0.770	0.700	0.770	-	-	0	0	-	0.571	0.519	0.571	-	-	0	-	0.00%
2018-12-13	0	0.770	0.730	0.770	0.720	0.770	84,000	60,880	0.7248	0.571	0.541	0.571	0.534	0.571	113,328	0.5372	-1.28%
2018-12-12	0	0.780	0.730	0.780	-	-	0	0	-	0.578	0.541	0.578	-	-	0	-	0.00%
2018-12-11	0	0.780	0.730	0.780	-	-	0	0	-	0.578	0.541	0.578	-	-	0	-	0.00%
2018-12-10	0	0.780	0.730	0.780	0.780	0.780	28,000	21,840	0.7800	0.578	0.541	0.578	0.578	0.578	37,776	0.5781	-1.27%
2018-12-07	0	0.790	0.730	0.790	-	-	0	0	-	0.586	0.541	0.586	-	-	0	-	0.00%
2018-12-06	0	0.790	0.730	0.790	-	-	0	0	-	0.586	0.541	0.586	-	-	0	-	0.00%
2018-12-05	0	0.790	0.750	0.790	-	-	0	0	-	0.586	0.556	0.586	-	-	0	-	0.00%
2018-12-04	0	0.790	0.750	0.790	-	-	0	0	-	0.586	0.556	0.586	-	-	0	-	0.00%
2018-12-03	0	0.790	0.750	0.790	-	-	0	0	-	0.586	0.556	0.586	-	-	0	-	0.00%
2018-11-30	0	0.790	0.760	0.800	-	-	0	0	-	0.586	0.563	0.593	-	-	0	-	0.00%
2018-11-29	0	0.790	0.770	0.800	0.760	0.790	8,000	6,200	0.7750	0.586	0.571	0.593	0.563	0.586	10,793	0.5744	0.00%
2018-11-28	0	0.790	0.760	0.800	-	-	0	0	-	0.586	0.563	0.593	-	-	0	-	0.00%
2018-11-27	0	0.790	0.760	0.800	-	-	0	0	-	0.586	0.563	0.593	-	-	0	-	0.00%
2018-11-26	0	0.790	0.760	0.800	-	-	0	0	-	0.586	0.563	0.593	-	-	0	-	0.00%
2018-11-23	0	0.790	0.750	0.800	0.790	0.790	76,000	60,040	0.7900	0.586	0.556	0.593	0.586	0.586	102,535	0.5856	0.00%
2018-11-22	0	0.790	0.750	0.800	-	-	0	0	-	0.586	0.556	0.593	-	-	0	-	0.00%
2018-11-21	0	0.790	0.750	0.790	-	-	0	0	-	0.586	0.556	0.586	-	-	0	-	-1.25%
2018-11-20	0	0.800	0.750	0.800	-	-	0	0	-	0.593	0.556	0.593	-	-	0	-	0.00%
2018-11-19	0	0.800	0.760	0.800	0.780	0.800	72,000	56,240	0.7811	0.593	0.563	0.593	0.578	0.593	97,139	0.5790	1.27%
2018-11-16	0	0.790	0.750	0.790	-	-	0	0	-	0.586	0.556	0.586	-	-	0	-	0.00%
2018-11-15	0	0.790	0.750	0.800	0.790	0.790	8,000	6,320	0.7900	0.586	0.556	0.593	0.586	0.586	10,793	0.5856	0.00%
2018-11-14	0	0.790	0.770	0.790	0.760	0.790	104,000	80,520	0.7742	0.586	0.571	0.586	0.563	0.586	140,311	0.5739	0.00%
2018-11-13	0	0.790	0.760	0.790	0.760	0.800	92,000	70,200	0.7630	0.586	0.563	0.586	0.563	0.593	124,122	0.5656	-2.47%
2018-11-12	0	0.810	0.760	0.810	0.770	0.810	20,000	15,720	0.7860	0.600	0.563	0.600	0.571	0.600	26,983	0.5826	-2.41%
2018-11-09	0	0.830	0.750	0.830	0.740	0.830	76,000	58,520	0.7700	0.615	0.556	0.615	0.548	0.615	102,535	0.5707	6.41%
2018-11-08	0	0.780	0.730	0.780	0.730	0.810	120,000	91,160	0.7597	0.578	0.541	0.578	0.541	0.600	161,898	0.5631	-2.50%
2018-11-07	0	0.800	0.750	0.800	0.780	0.800	32,000	25,120	0.7850	0.593	0.556	0.593	0.578	0.593	43,173	0.5818	2.56%
2018-11-06	0	0.780	0.750	0.780	0.780	0.780	76,000	59,280	0.7800	0.578	0.556	0.578	0.578	0.578	102,535	0.5781	0.00%
2018-11-05	0	0.780	0.750	0.790	0.780	0.780	20,000	15,600	0.7800	0.578	0.556	0.586	0.578	0.578	26,983	0.5781	0.00%
2018-11-02	0	0.780	0.760	0.790	0.750	0.780	40,000	31,040	0.7760	0.578	0.563	0.586	0.556	0.578	53,966	0.5752	0.00%
2018-11-01	0	0.780	0.750	0.790	-	-	0	0	-	0.578	0.556	0.586	-	-	0	-	0.00%
2018-10-31	0	0.780	0.750	0.790	0.780	0.780	8,000	6,240	0.7800	0.578	0.556	0.586	0.578	0.578	10,793	0.5781	0.00%
2018-10-30	0	0.780	0.750	0.780	0.780	0.780	112,000	87,360	0.7800	0.578	0.556	0.578	0.578	0.578	151,105	0.5781	0.00%
2018-10-29	0	0.780	0.750	0.780	0.790	0.790	28,000	22,120	0.7900	0.578	0.556	0.578	0.586	0.586	37,776	0.5856	-1.27%
2018-10-26	0	0.790	0.770	0.790	0.750	0.790	216,000	168,200	0.7787	0.586	0.571	0.586	0.556	0.586	291,416	0.5772	-1.25%
2018-10-25	0	0.800	0.730	0.800	0.740	0.800	136,000	103,440	0.7606	0.593	0.541	0.593	0.548	0.593	183,484	0.5638	6.67%
2018-10-24	0	0.750	0.740	0.750	0.740	0.780	660,000	498,840	0.7558	0.556	0.548	0.556	0.548	0.578	890,437	0.5602	-2.60%
2018-10-23	0	0.770	0.750	0.780	0.750	0.780	260,000	197,080	0.7580	0.571	0.556	0.578	0.556	0.578	350,778	0.5618	-2.53%
2018-10-22	0	0.790	0.760	0.790	0.800	0.800	40,000	32,000	0.8000	0.586	0.563	0.586	0.593	0.593	53,966	0.5930	0.00%
2018-10-19	0	0.790	0.750	0.790	-	-	0	0	-	0.586	0.556	0.586	-	-	0	-	0.00%
2018-10-18	0	0.790	0.770	0.800	0.770	0.790	56,000	44,080	0.7871	0.586	0.571	0.593	0.571	0.586	75,552	0.5834	0.00%
2018-10-16	0	0.790	0.760	0.790	0.790	0.790	4,000	3,160	0.7900	0.586	0.563	0.586	0.586	0.586	5,397	0.5856	2.60%
2018-10-15	0	0.770	0.760	0.770	-	-	0	0	-	0.571	0.563	0.571	-	-	0	-	0.00%
2018-10-12	0	0.770	0.760	0.770	0.760	0.780	408,000	313,000	0.7672	0.571	0.563	0.571	0.563	0.578	550,452	0.5686	-2.53%
2018-10-11	0	0.790	0.770	0.800	0.760	0.810	40,000	30,920	0.7730	0.586	0.571	0.593	0.563	0.600	53,966	0.5730	-2.47%
2018-10-10	0	0.810	0.790	0.820	0.790	0.810	84,000	66,800	0.7952	0.600	0.586	0.608	0.586	0.600	113,328	0.5894	0.00%
2018-10-09	0	0.810	0.790	0.810	0.780	0.820	408,000	324,920	0.7964	0.600	0.586	0.600	0.578	0.608	550,452	0.5903	-1.22%
2018-10-08	0	0.820	0.800	0.820	0.800	0.820	44,000	35,280	0.8018	0.608	0.593	0.608	0.593	0.608	59,362	0.5943	0.00%
2018-10-05	0	0.820	0.780	0.820	0.800	0.820	104,000	84,200	0.8096	0.608	0.578	0.608	0.593	0.608	140,311	0.6001	0.00%
2018-10-04	0	0.820	0.800	0.820	0.800	0.820	108,000	86,480	0.8007	0.608	0.593	0.608	0.593	0.608	145,708	0.5935	0.00%
2018-10-03	0	0.820	0.800	0.830	0.800	0.820	176,000	140,880	0.8005	0.608	0.593	0.615	0.593	0.608	237,450	0.5933	3.80%
2018-10-02	0	0.790	0.790	0.830	0.790	0.800	492,000	390,320	0.7933	0.586	0.586	0.615	0.586	0.593	663,781	0.5880	0.00%
2018-09-28	0	0.790	0.790	0.840	0.790	0.830	428,000	339,400	0.7930	0.586	0.586	0.623	0.586	0.615	577,435	0.5878	-5.95%
2018-09-27	0	0.840	0.760	0.850	0.770	0.840	316,000	249,720	0.7903	0.623	0.563	0.630	0.571	0.623	426,331	0.5857	1.20%
2018-09-26	0	0.830	0.790	0.840	0.790	0.830	16,000	12,800	0.8000	0.615	0.586	0.623	0.586	0.615	21,586	0.5930	0.00%
2018-09-24	0	0.830	0.800	0.830	-	-	0	0	-	0.615	0.593	0.615	-	-	0	-	0.00%
2018-09-21	0	0.830	0.800	0.850	0.800	0.840	148,000	122,280	0.8262	0.615	0.593	0.630	0.593	0.623	199,674	0.6124	-2.35%
2018-09-20	0	0.850	0.800	0.850	-	-	0	0	-	0.630	0.593	0.630	-	-	0	-	0.00%
2018-09-19	0	0.850	0.790	0.850	-	-	0	0	-	0.630	0.586	0.630	-	-	0	-	0.00%
2018-09-18	0	0.850	0.800	0.850	-	-	0	0	-	0.630	0.593	0.630	-	-	0	-	0.00%
2018-09-17	0	0.850	0.830	0.870	0.850	0.850	40,000	34,000	0.8500	0.630	0.615	0.645	0.630	0.630	53,966	0.6300	2.41%
2018-09-14	0	0.830	0.810	0.830	0.810	0.830	232,000	191,400	0.8250	0.615	0.600	0.615	0.600	0.615	313,002	0.6115	1.22%
2018-09-13	0	0.820	0.790	0.830	0.790	0.850	104,000	84,360	0.8112	0.608	0.586	0.615	0.586	0.630	140,311	0.6012	2.50%
2018-09-12	0	0.800	0.780	0.800	0.770	0.800	48,000	37,080	0.7725	0.593	0.578	0.593	0.571	0.593	64,759	0.5726	5.96%
2018-09-11	0	0.790	0.770	0.790	0.780	0.800	296,000	235,760	0.7965	0.560	0.545	0.560	0.553	0.567	417,860	0.5642	-1.25%
2018-09-10	0	0.800	0.770	0.800	0.780	0.800	188,000	146,920	0.7815	0.567	0.545	0.567	0.553	0.567	265,398	0.5536	-2.44%
2018-09-07	0	0.820	0.780	0.820	0.800	0.820	172,000	137,680	0.8005	0.581	0.553	0.581	0.567	0.581	242,811	0.5670	2.50%
2018-09-06	0	0.800	0.780	0.800	0.780	0.800	448,000	351,720	0.7851	0.567	0.553	0.567	0.553	0.567	632,437	0.5561	2.56%
2018-09-05	0	0.780	0.760	0.780	0.760	0.800	664,000	513,240	0.7730	0.553	0.538	0.553	0.538	0.567	937,363	0.5475	2.63%
2018-09-04	0	0.760	0.740	0.770	0.760	0.760	120,000	91,200	0.7600	0.538	0.524	0.545	0.538	0.538	169,403	0.5384	4.11%
2018-09-03	0	0.730	0.730	0.740	0.720	0.730	72,000	51,880	0.7206	0.517	0.517	0.524	0.510	0.517	101,642	0.5104	1.39%
2018-08-31	0	0.720	0.700	0.720	0.710	0.720	212,000	151,400	0.7142	0.510	0.496	0.510	0.503	0.510	299,278	0.5059	0.00%
2018-08-30	0	0.720	0.710	0.720	0.720	0.730	248,000	178,720	0.7206	0.510	0.503	0.510	0.510	0.517	350,099	0.5105	0.00%
2018-08-29	0	0.720	0.720	0.730	0.720	0.730	180,000	131,000	0.7278	0.510	0.510	0.517	0.510	0.517	254,104	0.5155	-1.37%
2018-08-28	0	0.730	0.720	0.730	0.720	0.730	196,000	142,240	0.7257	0.517	0.510	0.517	0.510	0.517	276,691	0.5141	0.00%
2018-08-27	0	0.730	0.710	0.730	0.730	0.730	220,000	160,600	0.7300	0.517	0.503	0.517	0.517	0.517	310,572	0.5171	-1.35%
2018-08-24	0	0.740	0.720	0.740	0.730	0.750	284,000	208,960	0.7358	0.524	0.510	0.524	0.517	0.531	400,920	0.5212	-1.33%
2018-08-23	0	0.750	0.730	0.750	0.750	0.750	112,000	84,000	0.7500	0.531	0.517	0.531	0.531	0.531	158,109	0.5313	0.00%
2018-08-22	0	0.750	0.720	0.750	0.720	0.750	200,000	146,800	0.7340	0.531	0.510	0.531	0.510	0.531	282,338	0.5199	1.35%
2018-08-21	0	0.740	0.730	0.740	0.740	0.740	24,000	17,760	0.7400	0.524	0.517	0.524	0.524	0.524	33,881	0.5242	-1.33%
2018-08-20	0	0.750	0.740	0.750	0.730	0.760	1,256,000	944,240	0.7518	0.531	0.524	0.531	0.517	0.538	1,773,084	0.5325	2.74%
2018-08-17	0	0.730	0.720	0.740	0.700	0.730	204,000	144,160	0.7067	0.517	0.510	0.524	0.496	0.517	287,985	0.5006	0.00%
2018-08-16	0	0.730	0.700	0.730	0.700	0.740	200,000	141,000	0.7050	0.517	0.496	0.517	0.496	0.524	282,338	0.4994	0.00%
2018-08-15	0	0.730	0.710	0.730	0.710	0.730	552,000	397,800	0.7207	0.517	0.503	0.517	0.503	0.517	779,253	0.5105	-2.67%
2018-08-14	0	0.750	0.740	0.750	0.740	0.760	140,000	103,720	0.7409	0.531	0.524	0.531	0.524	0.538	197,637	0.5248	-2.60%
2018-08-13	0	0.770	0.740	0.770	0.740	0.770	120,000	89,760	0.7480	0.545	0.524	0.545	0.524	0.545	169,403	0.5299	-1.28%
2018-08-10	0	0.780	0.750	0.780	-	-	0	0	-	0.553	0.531	0.553	-	-	0	-	0.00%
2018-08-09	0	0.780	0.750	0.780	0.750	0.780	264,000	200,240	0.7585	0.553	0.531	0.553	0.531	0.553	372,686	0.5373	-1.27%
2018-08-08	0	0.790	0.750	0.790	-	-	0	0	-	0.560	0.531	0.560	-	-	0	-	0.00%
2018-08-07	0	0.790	0.750	0.790	0.770	0.790	156,000	122,360	0.7844	0.560	0.531	0.560	0.545	0.560	220,224	0.5556	1.28%
2018-08-06	0	0.780	0.760	0.780	0.740	0.780	308,000	231,920	0.7530	0.553	0.538	0.553	0.524	0.553	434,801	0.5334	1.30%
2018-08-03	0	0.770	0.750	0.770	0.740	0.770	76,000	56,600	0.7447	0.545	0.531	0.545	0.524	0.545	107,288	0.5275	0.00%
2018-08-02	0	0.770	0.760	0.770	0.750	0.770	20,000	15,080	0.7540	0.545	0.538	0.545	0.531	0.545	28,234	0.5341	0.00%
2018-08-01	0	0.770	0.750	0.770	-	-	0	0	-	0.545	0.531	0.545	-	-	0	-	0.00%
2018-07-31	0	0.770	0.750	0.770	0.750	0.770	232,000	176,120	0.7591	0.545	0.531	0.545	0.531	0.545	327,512	0.5378	1.32%
2018-07-30	0	0.760	0.760	0.770	0.750	0.770	92,000	69,240	0.7526	0.538	0.538	0.545	0.531	0.545	129,876	0.5331	1.33%
2018-07-27	0	0.750	0.750	0.770	0.750	0.750	12,000	9,000	0.7500	0.531	0.531	0.545	0.531	0.531	16,940	0.5313	0.00%
2018-07-26	0	0.750	0.730	0.770	-	-	0	0	-	0.531	0.517	0.545	-	-	0	-	0.00%
2018-07-25	0	0.750	0.740	0.750	0.740	0.750	132,000	98,640	0.7473	0.531	0.524	0.531	0.524	0.531	186,343	0.5293	0.00%
2018-07-24	0	0.750	0.740	0.750	0.740	0.760	176,000	130,800	0.7432	0.531	0.524	0.531	0.524	0.538	248,458	0.5264	1.35%
2018-07-23	0	0.740	0.720	0.740	0.730	0.740	112,000	81,880	0.7311	0.524	0.510	0.524	0.517	0.524	158,109	0.5179	0.00%
2018-07-20	0	0.740	0.720	0.740	0.700	0.740	248,000	177,240	0.7147	0.524	0.510	0.524	0.496	0.524	350,099	0.5063	-1.33%
2018-07-19	0	0.750	0.730	0.750	0.730	0.760	1,204,000	891,840	0.7407	0.531	0.517	0.531	0.517	0.538	1,699,676	0.5247	4.17%
2018-07-18	0	0.720	0.700	0.720	0.720	0.730	144,000	104,720	0.7272	0.510	0.496	0.510	0.510	0.517	203,283	0.5151	-1.37%
2018-07-17	0	0.730	0.700	0.730	0.700	0.740	544,000	387,440	0.7122	0.517	0.496	0.517	0.496	0.524	767,960	0.5045	-1.35%
2018-07-16	0	0.740	0.720	0.740	0.700	0.740	416,000	299,800	0.7207	0.524	0.510	0.524	0.496	0.524	587,263	0.5105	-1.33%
2018-07-13	0	0.750	0.720	0.750	-	-	0	0	-	0.531	0.510	0.531	-	-	0	-	0.00%
2018-07-12	0	0.750	0.740	0.750	0.730	0.750	128,000	94,440	0.7378	0.531	0.524	0.531	0.517	0.531	180,696	0.5226	1.35%
2018-07-11	0	0.740	0.720	0.740	0.720	0.750	732,000	541,160	0.7393	0.524	0.510	0.524	0.510	0.531	1,033,358	0.5237	-3.90%
2018-07-10	0	0.770	0.740	0.770	0.730	0.780	156,000	117,280	0.7518	0.545	0.524	0.545	0.517	0.553	220,224	0.5325	-1.28%
2018-07-09	0	0.780	0.740	0.780	0.720	0.780	124,000	90,720	0.7316	0.553	0.524	0.553	0.510	0.553	175,050	0.5183	4.00%
2018-07-06	0	0.750	0.740	0.770	0.750	0.760	100,000	75,200	0.7520	0.531	0.524	0.545	0.531	0.538	141,169	0.5327	0.00%
2018-07-05	0	0.750	0.740	0.750	0.730	0.780	544,000	408,080	0.7501	0.531	0.524	0.531	0.517	0.553	767,960	0.5314	-3.85%
2018-07-04	0	0.780	0.750	0.780	0.750	0.780	548,000	411,920	0.7517	0.553	0.531	0.553	0.531	0.553	773,607	0.5325	0.00%
2018-07-03	0	0.780	0.750	0.780	0.750	0.790	120,000	91,240	0.7603	0.553	0.531	0.553	0.531	0.560	169,403	0.5386	-4.88%
2018-06-29	0	0.820	0.780	0.820	0.800	0.830	52,000	41,720	0.8023	0.581	0.553	0.581	0.567	0.588	73,408	0.5683	5.13%
2018-06-28	0	0.780	0.740	0.780	0.740	0.810	532,000	413,880	0.7780	0.553	0.524	0.553	0.524	0.574	751,019	0.5511	-4.88%
2018-06-27	0	0.820	0.800	0.820	0.790	0.860	532,000	431,520	0.8111	0.581	0.567	0.581	0.560	0.609	751,019	0.5746	-6.82%
2018-06-26	0	0.880	0.850	0.880	0.850	0.880	16,000	13,720	0.8575	0.623	0.602	0.623	0.602	0.623	22,587	0.6074	-1.12%
2018-06-25	0	0.890	0.850	0.900	-	-	0	0	-	0.630	0.602	0.638	-	-	0	-	0.00%
2018-06-22	0	0.890	0.860	0.890	-	-	0	0	-	0.630	0.609	0.630	-	-	0	-	0.00%
2018-06-21	0	0.890	0.870	0.890	-	-	0	0	-	0.630	0.616	0.630	-	-	0	-	0.00%
2018-06-20	0	0.890	0.860	0.890	0.850	0.910	44,000	38,280	0.8700	0.630	0.609	0.630	0.602	0.645	62,114	0.6163	-1.11%
2018-06-19	0	0.900	0.880	0.900	0.870	0.930	288,000	258,360	0.8971	0.638	0.623	0.638	0.616	0.659	406,567	0.6355	-3.23%
2018-06-15	0	0.930	0.880	0.930	0.860	0.980	16,000	14,880	0.9300	0.659	0.623	0.659	0.609	0.694	22,587	0.6588	4.49%
2018-06-14	0	0.890	0.860	0.890	-	-	0	0	-	0.630	0.609	0.630	-	-	0	-	0.00%
2018-06-13	0	0.890	0.860	0.890	0.870	0.890	20,000	17,720	0.8860	0.630	0.609	0.630	0.616	0.630	28,234	0.6276	0.00%
2018-06-12	0	0.890	0.870	0.890	-	-	0	0	-	0.630	0.616	0.630	-	-	0	-	-2.20%
2018-06-11	0	0.910	0.880	0.910	0.890	0.950	136,000	121,840	0.8959	0.645	0.623	0.645	0.630	0.673	191,990	0.6346	-1.09%
2018-06-08	0	0.920	0.880	0.920	0.900	0.920	160,000	145,920	0.9120	0.652	0.623	0.652	0.638	0.652	225,871	0.6460	0.00%
2018-06-07	0	0.920	0.880	0.920	-	-	0	0	-	0.652	0.623	0.652	-	-	0	-	0.00%
2018-06-06	0	0.920	0.890	0.920	0.880	0.930	124,000	112,000	0.9032	0.652	0.630	0.652	0.623	0.659	175,050	0.6398	-1.08%
2018-06-05	0	0.930	0.880	0.930	0.900	0.930	8,000	7,320	0.9150	0.659	0.623	0.659	0.638	0.659	11,294	0.6482	3.33%
2018-06-04	0	0.900	0.880	0.900	0.900	0.900	40,000	36,000	0.9000	0.638	0.623	0.638	0.638	0.638	56,468	0.6375	-2.17%
2018-06-01	0	0.920	0.870	0.920	0.920	0.920	8,000	7,360	0.9200	0.652	0.616	0.652	0.652	0.652	11,294	0.6517	0.00%
2018-05-31	0	0.920	0.870	0.920	0.910	0.920	16,000	14,680	0.9175	0.652	0.616	0.652	0.645	0.652	22,587	0.6499	0.00%
2018-05-30	0	0.920	0.910	0.920	0.860	0.930	296,000	266,320	0.8997	0.652	0.645	0.652	0.609	0.659	417,860	0.6373	-1.08%
2018-05-29	0	0.930	0.910	0.930	-	-	0	0	-	0.659	0.645	0.659	-	-	0	-	0.00%
2018-05-28	0	0.930	0.910	0.930	0.900	0.950	56,000	51,200	0.9143	0.659	0.645	0.659	0.638	0.673	79,055	0.6477	-1.06%
2018-05-25	0	0.940	0.920	0.940	0.940	0.950	44,000	41,600	0.9455	0.666	0.652	0.666	0.666	0.673	62,114	0.6697	1.08%
2018-05-24	0	0.930	0.910	0.930	0.900	0.940	116,000	105,560	0.9100	0.659	0.645	0.659	0.638	0.666	163,756	0.6446	-1.06%
2018-05-23	0	0.940	0.920	0.940	0.900	0.950	276,000	252,480	0.9148	0.666	0.652	0.666	0.638	0.673	389,627	0.6480	-2.08%
2018-05-21	0	0.960	0.940	0.960	0.940	0.980	212,000	203,640	0.9606	0.680	0.666	0.680	0.666	0.694	299,278	0.6804	-2.04%
2018-05-18	0	0.980	0.960	0.980	0.980	1.000	100,000	98,800	0.9880	0.694	0.680	0.694	0.694	0.708	141,169	0.6999	-1.01%
2018-05-17	0	0.990	0.960	0.990	0.970	1.000	136,000	134,320	0.9876	0.701	0.680	0.701	0.687	0.708	191,990	0.6996	-1.00%
2018-05-16	0	1.000	0.980	1.000	1.000	1.000	12,000	12,000	1.0000	0.708	0.694	0.708	0.708	0.708	16,940	0.7084	2.04%
2018-05-15	0	0.980	0.960	0.980	0.960	0.990	188,000	184,800	0.9830	0.694	0.680	0.694	0.680	0.701	265,398	0.6963	-1.01%
2018-05-14	0	0.990	0.950	1.000	0.960	1.030	400,000	400,840	1.0021	0.701	0.673	0.708	0.680	0.730	564,676	0.7099	-1.00%
2018-05-11	0	1.000	0.970	1.000	0.940	1.100	3,636,000	3,762,760	1.0349	0.708	0.687	0.708	0.666	0.779	5,132,908	0.7331	0.00%
2018-05-10	0	1.000	1.000	1.020	0.870	1.020	2,984,000	2,920,120	0.9786	0.708	0.708	0.723	0.616	0.723	4,212,485	0.6932	9.89%
2018-05-09	0	0.910	0.900	0.910	0.860	0.910	644,000	570,520	0.8859	0.645	0.638	0.645	0.609	0.645	909,129	0.6275	5.81%
2018-05-08	0	0.860	0.820	0.880	0.860	0.870	476,000	410,800	0.8630	0.609	0.581	0.623	0.609	0.616	671,965	0.6113	1.18%
2018-05-07	0	0.850	0.820	0.850	0.850	0.850	80,000	68,000	0.8500	0.602	0.581	0.602	0.602	0.602	112,935	0.6021	0.00%
2018-05-04	0	0.850	0.820	0.850	0.830	0.850	112,000	93,520	0.8350	0.602	0.581	0.602	0.588	0.602	158,109	0.5915	2.41%
2018-05-03	0	0.830	0.800	0.830	-	-	0	0	-	0.588	0.567	0.588	-	-	0	-	0.00%
2018-05-02	0	0.830	0.800	0.830	0.800	0.830	44,000	35,560	0.8082	0.588	0.567	0.588	0.567	0.588	62,114	0.5725	-1.19%
2018-04-30	0	0.840	0.810	0.850	-	-	0	0	-	0.595	0.574	0.602	-	-	0	-	0.00%
2018-04-27	0	0.840	0.820	0.840	-	-	0	0	-	0.595	0.581	0.595	-	-	0	-	0.00%
2018-04-26	0	0.840	0.830	0.840	0.800	0.840	176,000	143,960	0.8180	0.595	0.588	0.595	0.567	0.595	248,458	0.5794	-2.33%
2018-04-25	0	0.860	0.820	0.860	0.860	0.860	4,000	3,440	0.8600	0.609	0.581	0.609	0.609	0.609	5,647	0.6092	1.18%
2018-04-24	0	0.850	0.820	0.860	0.810	0.860	200,000	169,880	0.8494	0.602	0.581	0.609	0.574	0.609	282,338	0.6017	0.00%
2018-04-23	0	0.850	0.820	0.860	0.810	0.860	416,000	350,360	0.8422	0.602	0.581	0.609	0.574	0.609	587,263	0.5966	-1.16%
2018-04-20	0	0.860	0.830	0.860	0.820	0.870	16,000	13,320	0.8325	0.609	0.588	0.609	0.581	0.616	22,587	0.5897	0.00%
2018-04-19	0	0.860	0.830	0.870	-	-	0	0	-	0.609	0.588	0.616	-	-	0	-	0.00%
2018-04-18	0	0.860	0.810	0.860	0.830	0.880	84,000	69,920	0.8324	0.609	0.574	0.609	0.588	0.623	118,582	0.5896	1.18%
2018-04-17	0	0.850	0.840	0.880	-	-	0	0	-	0.602	0.595	0.623	-	-	0	-	0.00%
2018-04-16	0	0.850	0.840	0.850	-	-	200,000	168,000	0.8400	0.602	0.595	0.602	-	-	282,338	0.5950	-1.16%
2018-04-13	0	0.860	0.850	0.860	0.830	0.890	96,000	81,520	0.8492	0.609	0.602	0.609	0.588	0.630	135,522	0.6015	0.00%
2018-04-12	0	0.860	0.850	0.860	0.850	0.860	104,000	88,440	0.8504	0.609	0.602	0.609	0.602	0.609	146,816	0.6024	-1.15%
2018-04-11	0	0.870	0.860	0.870	0.870	0.870	48,000	41,760	0.8700	0.616	0.609	0.616	0.616	0.616	67,761	0.6163	-1.14%
2018-04-10	0	0.880	0.860	0.880	0.880	0.880	4,000	3,520	0.8800	0.623	0.609	0.623	0.623	0.623	5,647	0.6234	0.00%
2018-04-09	0	0.880	0.860	0.880	0.830	0.880	232,000	200,320	0.8634	0.623	0.609	0.623	0.588	0.623	327,512	0.6116	0.00%
2018-04-06	0	0.880	0.840	0.880	0.830	0.880	224,000	189,120	0.8443	0.623	0.595	0.623	0.588	0.623	316,219	0.5981	4.76%
2018-04-04	0	0.840	0.830	0.840	-	-	0	0	-	0.595	0.588	0.595	-	-	0	-	-3.45%
2018-04-03	0	0.870	0.860	0.870	0.840	0.870	228,000	192,960	0.8463	0.616	0.609	0.616	0.595	0.616	321,865	0.5995	0.00%
2018-03-29	0	0.870	0.840	0.870	0.840	0.870	12,000	10,240	0.8533	0.616	0.595	0.616	0.595	0.616	16,940	0.6045	2.35%
2018-03-28	0	0.850	0.850	0.860	0.840	0.870	252,000	215,000	0.8532	0.602	0.602	0.609	0.595	0.616	355,746	0.6044	-2.30%
2018-03-27	0	0.870	0.840	0.880	-	-	0	0	-	0.616	0.595	0.623	-	-	0	-	0.00%
2018-03-26	0	0.870	0.830	0.880	0.840	0.880	68,000	58,160	0.8553	0.616	0.588	0.623	0.595	0.623	95,995	0.6059	4.82%
2018-03-23	0	0.830	0.830	0.880	0.830	0.880	128,000	108,200	0.8453	0.588	0.588	0.623	0.588	0.623	180,696	0.5988	-7.78%
2018-03-22	0	0.900	0.860	0.910	0.840	0.900	92,000	79,600	0.8652	0.638	0.609	0.645	0.595	0.638	129,876	0.6129	0.00%
2018-03-21	0	0.900	0.850	0.900	0.850	0.900	64,000	55,160	0.8619	0.638	0.602	0.638	0.602	0.638	90,348	0.6105	0.00%
2018-03-20	0	0.900	0.840	0.900	0.900	0.900	36,000	31,680	0.8800	0.638	0.595	0.638	0.638	0.638	50,821	0.6234	0.00%
2018-03-19	0	0.900	0.860	0.900	0.860	0.910	156,000	138,280	0.8864	0.638	0.609	0.638	0.609	0.645	220,224	0.6279	-1.10%
2018-03-16	0	0.910	0.900	0.920	0.910	0.920	40,000	36,720	0.9180	0.645	0.638	0.652	0.645	0.652	56,468	0.6503	-2.15%
2018-03-15	0	0.930	0.920	0.930	0.900	0.960	1,874,000	1,743,880	0.9306	0.659	0.652	0.659	0.638	0.680	2,645,509	0.6592	3.33%
2018-03-14	0	0.900	0.880	0.900	0.860	0.900	360,000	319,720	0.8881	0.638	0.623	0.638	0.609	0.638	508,209	0.6291	1.12%
2018-03-13	0	0.890	0.870	0.890	0.870	0.890	36,000	31,400	0.8722	0.630	0.616	0.630	0.616	0.630	50,821	0.6179	0.00%
2018-03-12	0	0.890	0.870	0.890	0.870	0.900	176,000	156,680	0.8902	0.630	0.616	0.630	0.616	0.638	248,458	0.6306	0.00%
2018-03-09	0	0.890	0.880	0.890	0.880	0.900	552,000	491,520	0.8904	0.630	0.623	0.630	0.623	0.638	779,253	0.6308	1.14%
2018-03-08	0	0.880	0.820	0.880	0.840	0.880	80,000	67,800	0.8475	0.623	0.581	0.623	0.595	0.623	112,935	0.6003	2.33%
2018-03-07	0	0.860	0.850	0.860	0.850	0.890	192,000	168,200	0.8760	0.609	0.602	0.609	0.602	0.630	271,045	0.6206	-1.15%
2018-03-06	0	0.870	0.830	0.880	0.830	0.870	120,000	103,440	0.8620	0.616	0.588	0.623	0.588	0.616	169,403	0.6106	1.16%
2018-03-05	0	0.860	0.840	0.870	0.810	0.930	416,000	357,600	0.8596	0.609	0.595	0.616	0.574	0.659	587,263	0.6089	-3.37%
2018-03-02	0	0.890	0.890	0.900	0.870	0.900	32,000	28,080	0.8775	0.630	0.630	0.638	0.616	0.638	45,174	0.6216	-1.11%
2018-03-01	0	0.900	0.890	0.900	0.830	0.900	892,000	774,040	0.8678	0.638	0.630	0.638	0.588	0.638	1,259,228	0.6147	7.14%
2018-02-28	0	0.840	0.810	0.840	0.800	0.840	320,000	260,840	0.8151	0.595	0.574	0.595	0.567	0.595	451,741	0.5774	3.70%
2018-02-27	0	0.810	0.770	0.810	0.780	0.810	144,000	113,840	0.7906	0.574	0.545	0.574	0.553	0.574	203,283	0.5600	-1.22%
2018-02-26	0	0.820	0.810	0.820	0.790	0.840	460,000	366,400	0.7965	0.581	0.574	0.581	0.560	0.595	649,378	0.5642	2.50%
2018-02-23	0	0.800	0.760	0.800	0.760	0.800	276,000	214,920	0.7787	0.567	0.538	0.567	0.538	0.567	389,627	0.5516	3.90%
2018-02-22	0	0.770	0.730	0.770	-	-	0	0	-	0.545	0.517	0.545	-	-	0	-	0.00%
2018-02-21	0	0.770	0.750	0.770	0.730	0.770	112,000	84,160	0.7514	0.545	0.531	0.545	0.517	0.545	158,109	0.5323	4.05%
2018-02-20	0	0.740	0.730	0.740	0.730	0.740	352,000	257,000	0.7301	0.524	0.517	0.524	0.517	0.524	496,915	0.5172	0.00%
2018-02-15	0	0.740	0.730	0.740	0.730	0.740	12,000	8,800	0.7333	0.524	0.517	0.524	0.517	0.524	16,940	0.5195	-1.33%
2018-02-14	0	0.750	0.720	0.750	-	-	0	0	-	0.531	0.510	0.531	-	-	0	-	0.00%
2018-02-13	0	0.750	0.720	0.750	0.710	0.750	132,000	96,760	0.7330	0.531	0.510	0.531	0.503	0.531	186,343	0.5193	0.00%
2018-02-12	0	0.750	0.700	0.750	0.750	0.750	28,000	21,000	0.7500	0.531	0.496	0.531	0.531	0.531	39,527	0.5313	1.35%
2018-02-09	0	0.740	0.710	0.740	0.700	0.750	256,000	184,440	0.7205	0.524	0.503	0.524	0.496	0.531	361,393	0.5104	-1.33%
2018-02-08	0	0.750	0.720	0.750	0.720	0.750	188,000	138,720	0.7379	0.531	0.510	0.531	0.510	0.531	265,398	0.5227	2.74%
2018-02-07	0	0.730	0.710	0.730	0.710	0.740	116,000	84,360	0.7272	0.517	0.503	0.517	0.503	0.524	163,756	0.5152	-2.67%
2018-02-06	0	0.750	0.730	0.750	0.730	0.750	560,000	410,360	0.7328	0.531	0.517	0.531	0.517	0.531	790,547	0.5191	-2.60%
2018-02-05	0	0.770	0.750	0.770	0.740	0.770	32,000	23,920	0.7475	0.545	0.531	0.545	0.524	0.545	45,174	0.5295	-1.28%
2018-02-02	0	0.780	0.750	0.780	0.750	0.780	40,000	30,440	0.7610	0.553	0.531	0.553	0.531	0.553	56,468	0.5391	0.00%
2018-02-01	0	0.780	0.760	0.780	0.780	0.780	4,000	3,120	0.7800	0.553	0.538	0.553	0.553	0.553	5,647	0.5525	0.00%
2018-01-31	0	0.780	0.760	0.780	0.780	0.780	8,000	6,240	0.7800	0.553	0.538	0.553	0.553	0.553	11,294	0.5525	0.00%
2018-01-30	0	0.780	0.750	0.780	0.750	0.780	104,000	79,240	0.7619	0.553	0.531	0.553	0.531	0.553	146,816	0.5397	-1.27%
2018-01-29	0	0.790	0.750	0.790	0.750	0.790	368,000	278,240	0.7561	0.560	0.531	0.560	0.531	0.560	519,502	0.5356	-1.25%
2018-01-26	0	0.800	0.750	0.800	0.730	0.800	956,000	721,040	0.7542	0.567	0.531	0.567	0.517	0.567	1,349,576	0.5343	2.56%
2018-01-25	0	0.780	0.760	0.780	-	-	0	0	-	0.553	0.538	0.553	-	-	0	-	-1.27%
2018-01-24	0	0.790	0.760	0.790	-	-	0	0	-	0.560	0.538	0.560	-	-	0	-	0.00%
2018-01-23	0	0.790	0.780	0.790	0.770	0.790	144,000	111,880	0.7769	0.560	0.553	0.560	0.545	0.560	203,283	0.5504	0.00%
2018-01-22	0	0.790	0.760	0.790	0.780	0.790	20,000	15,680	0.7840	0.560	0.538	0.560	0.553	0.560	28,234	0.5554	-1.25%
2018-01-19	0	0.800	0.780	0.800	0.780	0.800	36,000	28,200	0.7833	0.567	0.553	0.567	0.553	0.567	50,821	0.5549	1.27%
2018-01-18	0	0.790	0.770	0.790	0.750	0.810	320,000	246,880	0.7715	0.560	0.545	0.560	0.531	0.574	451,741	0.5465	2.60%
2018-01-17	0	0.770	0.760	0.770	0.760	0.780	228,000	174,280	0.7644	0.545	0.538	0.545	0.538	0.553	321,865	0.5415	-1.28%
2018-01-16	0	0.780	0.760	0.780	0.770	0.780	44,000	34,160	0.7764	0.553	0.538	0.553	0.545	0.553	62,114	0.5500	-1.27%
2018-01-15	0	0.790	0.770	0.790	0.770	0.790	92,000	71,520	0.7774	0.560	0.545	0.560	0.545	0.560	129,876	0.5507	0.00%
2018-01-12	0	0.790	0.780	0.790	0.760	0.790	96,000	74,920	0.7804	0.560	0.553	0.560	0.538	0.560	135,522	0.5528	-1.25%
2018-01-11	0	0.800	0.780	0.800	0.760	0.820	108,000	85,040	0.7874	0.567	0.553	0.567	0.538	0.581	152,463	0.5578	2.56%
2018-01-10	0	0.780	0.750	0.780	0.750	0.780	276,000	213,560	0.7738	0.553	0.531	0.553	0.531	0.553	389,627	0.5481	0.00%
2018-01-09	0	0.780	0.760	0.770	0.750	0.790	152,000	116,600	0.7671	0.553	0.538	0.545	0.531	0.560	214,577	0.5434	-1.27%
2018-01-08	0	0.790	0.770	0.790	0.750	0.790	148,000	115,480	0.7803	0.560	0.545	0.560	0.531	0.560	208,930	0.5527	0.00%
2018-01-05	0	0.790	0.780	0.790	0.780	0.790	52,000	40,600	0.7808	0.560	0.553	0.560	0.553	0.560	73,408	0.5531	0.00%
2018-01-04	0	0.790	0.750	0.780	0.780	0.790	24,000	18,760	0.7817	0.560	0.531	0.553	0.553	0.560	33,881	0.5537	0.00%
2018-01-03	0	0.790	0.750	0.790	-	-	0	0	-	0.560	0.531	0.560	-	-	0	-	0.00%
2018-01-02	0	0.790	0.750	0.790	0.740	0.790	60,000	45,680	0.7613	0.560	0.531	0.560	0.524	0.560	84,701	0.5393	0.00%
2017-12-29	0	0.790	0.760	0.790	0.760	0.790	84,000	65,080	0.7748	0.560	0.538	0.560	0.538	0.560	118,582	0.5488	1.28%
2017-12-28	0	0.780	0.740	0.780	0.750	0.780	136,000	102,240	0.7518	0.553	0.524	0.553	0.531	0.553	191,990	0.5325	0.00%
2017-12-27	0	0.780	0.750	0.780	0.740	0.780	248,000	186,880	0.7535	0.553	0.531	0.553	0.524	0.553	350,099	0.5338	2.63%
2017-12-22	0	0.760	0.740	0.760	0.720	0.770	348,000	258,720	0.7434	0.538	0.524	0.538	0.510	0.545	491,268	0.5266	0.00%
2017-12-21	0	0.760	0.740	0.760	-	-	0	0	-	0.538	0.524	0.538	-	-	0	-	0.00%
2017-12-20	0	0.760	0.750	0.760	0.740	0.770	824,000	618,480	0.7506	0.538	0.531	0.538	0.524	0.545	1,163,233	0.5317	-1.30%
2017-12-19	0	0.770	0.750	0.770	0.750	0.790	388,000	294,520	0.7591	0.545	0.531	0.545	0.531	0.560	547,736	0.5377	-2.53%
2017-12-18	0	0.790	0.780	0.790	0.780	0.790	8,000	6,280	0.7850	0.560	0.553	0.560	0.553	0.560	11,294	0.5561	-1.25%
2017-12-15	0	0.800	0.780	0.800	0.760	0.800	216,000	168,760	0.7813	0.567	0.553	0.567	0.538	0.567	304,925	0.5534	0.00%
2017-12-14	0	0.800	0.780	0.800	0.770	0.800	352,000	274,480	0.7798	0.567	0.553	0.567	0.545	0.567	496,915	0.5524	1.27%
2017-12-13	0	0.790	0.770	0.790	0.780	0.800	40,000	31,280	0.7820	0.560	0.545	0.560	0.553	0.567	56,468	0.5539	-1.25%
2017-12-12	0	0.800	0.770	0.800	0.770	0.800	44,000	34,760	0.7900	0.567	0.545	0.567	0.545	0.567	62,114	0.5596	0.00%
2017-12-11	0	0.800	0.790	0.800	0.780	0.800	116,000	91,080	0.7852	0.567	0.560	0.567	0.553	0.567	163,756	0.5562	1.27%
2017-12-08	0	0.790	0.780	0.800	0.770	0.800	96,000	75,120	0.7825	0.560	0.553	0.567	0.545	0.567	135,522	0.5543	-1.25%
2017-12-07	0	0.800	0.780	0.800	0.780	0.800	124,000	97,040	0.7826	0.567	0.553	0.567	0.553	0.567	175,050	0.5544	0.00%
2017-12-06	0	0.800	0.790	0.800	0.770	0.800	680,000	529,320	0.7784	0.567	0.560	0.567	0.545	0.567	959,950	0.5514	-1.23%
2017-12-05	0	0.810	0.780	0.810	0.790	0.810	88,000	70,200	0.7977	0.574	0.553	0.574	0.560	0.574	124,229	0.5651	-2.41%
2017-12-04	0	0.830	0.800	0.830	0.810	0.840	12,000	9,840	0.8200	0.588	0.567	0.588	0.574	0.595	16,940	0.5809	-1.19%
2017-12-01	0	0.840	0.790	0.840	0.760	0.840	408,000	320,760	0.7862	0.595	0.560	0.595	0.538	0.595	575,970	0.5569	6.33%
2017-11-30	0	0.790	0.780	0.800	0.780	0.820	948,000	749,720	0.7908	0.560	0.553	0.567	0.553	0.581	1,338,283	0.5602	-4.82%
2017-11-29	0	0.830	0.800	0.830	0.820	0.830	16,000	13,160	0.8225	0.588	0.567	0.588	0.581	0.588	22,587	0.5826	1.22%
2017-11-28	0	0.820	0.790	0.830	0.760	0.840	4,916,000	3,858,480	0.7849	0.581	0.560	0.588	0.538	0.595	6,939,872	0.5560	-1.20%
2017-11-27	0	0.830	0.800	0.830	0.800	0.830	424,000	344,240	0.8119	0.588	0.567	0.588	0.567	0.588	598,557	0.5751	-1.19%
2017-11-24	0	0.840	0.790	0.840	0.800	0.840	400,000	324,840	0.8121	0.595	0.560	0.595	0.567	0.595	564,676	0.5753	0.00%
2017-11-23	0	0.840	0.810	0.840	0.810	0.840	136,000	112,280	0.8256	0.595	0.574	0.595	0.574	0.595	191,990	0.5848	0.00%
2017-11-22	0	0.840	0.820	0.840	0.810	0.860	584,000	485,560	0.8314	0.595	0.581	0.595	0.574	0.609	824,427	0.5890	-2.33%
2017-11-21	0	0.860	0.830	0.860	0.780	0.860	1,896,000	1,560,960	0.8233	0.609	0.588	0.609	0.553	0.609	2,676,566	0.5832	0.00%
2017-11-20	0	0.860	0.830	0.860	0.820	0.860	440,000	366,760	0.8335	0.609	0.588	0.609	0.581	0.609	621,144	0.5905	-1.15%
2017-11-17	0	0.870	0.840	0.870	0.800	0.870	1,552,000	1,300,920	0.8382	0.616	0.595	0.616	0.567	0.616	2,190,944	0.5938	0.00%
2017-11-16	0	0.870	0.850	0.870	0.850	0.870	256,000	219,240	0.8564	0.616	0.602	0.616	0.602	0.616	361,393	0.6067	-1.14%
2017-11-15	0	0.880	0.870	0.880	0.860	0.880	96,000	83,680	0.8717	0.623	0.616	0.623	0.609	0.623	135,522	0.6175	-1.12%
2017-11-14	0	0.890	0.880	0.890	0.880	0.890	136,000	120,720	0.8876	0.630	0.623	0.630	0.623	0.630	191,990	0.6288	-1.11%
2017-11-13	0	0.900	0.880	0.900	0.870	0.900	116,000	103,280	0.8903	0.638	0.623	0.638	0.616	0.638	163,756	0.6307	-1.10%
2017-11-10	0	0.910	0.870	0.910	0.870	0.910	164,000	144,280	0.8798	0.645	0.616	0.645	0.616	0.645	231,517	0.6232	2.25%
2017-11-09	0	0.890	0.880	0.890	0.870	0.890	40,000	35,280	0.8820	0.630	0.623	0.630	0.616	0.630	56,468	0.6248	-1.11%
2017-11-08	0	0.900	0.880	0.900	0.870	0.910	180,000	158,760	0.8820	0.638	0.623	0.638	0.616	0.645	254,104	0.6248	-2.17%
2017-11-07	0	0.920	0.880	0.920	0.880	0.920	312,000	277,920	0.8908	0.652	0.623	0.652	0.623	0.652	440,448	0.6310	0.00%
2017-11-06	0	0.920	0.900	0.920	-	-	0	0	-	0.652	0.638	0.652	-	-	0	-	0.00%
2017-11-03	0	0.920	0.890	0.920	-	-	0	0	-	0.652	0.630	0.652	-	-	0	-	-1.08%
2017-11-02	0	0.930	0.890	0.930	0.890	0.980	456,000	414,280	0.9085	0.659	0.630	0.659	0.630	0.694	643,731	0.6436	-1.06%
2017-11-01	0	0.940	0.930	0.940	0.870	0.960	388,000	350,120	0.9024	0.666	0.659	0.666	0.616	0.680	547,736	0.6392	3.30%
2017-10-31	0	0.910	0.890	0.910	-	-	0	0	-	0.645	0.630	0.645	-	-	0	-	-1.09%
2017-10-30	0	0.920	0.890	0.930	0.890	0.930	60,000	54,400	0.9067	0.652	0.630	0.659	0.630	0.659	84,701	0.6423	-2.13%
2017-10-27	0	0.940	0.910	0.940	0.910	0.940	236,000	215,840	0.9146	0.666	0.645	0.666	0.645	0.666	333,159	0.6479	2.17%
2017-10-26	0	0.920	0.890	0.930	-	-	0	0	-	0.652	0.630	0.659	-	-	0	-	0.00%
2017-10-25	0	0.920	0.900	0.920	0.880	0.920	388,000	343,120	0.8843	0.652	0.638	0.652	0.623	0.652	547,736	0.6264	2.22%
2017-10-24	0	0.900	0.890	0.900	0.880	0.900	96,000	85,920	0.8950	0.638	0.630	0.638	0.623	0.638	135,522	0.6340	-2.17%
2017-10-23	0	0.920	0.900	0.920	0.890	0.960	652,000	596,400	0.9147	0.652	0.638	0.652	0.630	0.680	920,422	0.6480	-4.17%
2017-10-20	0	0.960	0.940	0.960	0.890	1.020	5,036,000	4,922,480	0.9775	0.680	0.666	0.680	0.630	0.723	7,109,275	0.6924	7.87%
2017-10-19	0	0.890	0.850	0.890	0.850	0.910	212,000	183,080	0.8636	0.630	0.602	0.630	0.602	0.645	299,278	0.6117	-2.20%
2017-10-18	0	0.910	0.890	0.910	0.880	0.910	36,000	31,800	0.8833	0.645	0.630	0.645	0.623	0.645	50,821	0.6257	0.00%
2017-10-17	0	0.910	0.880	0.910	0.870	0.960	976,000	897,520	0.9196	0.645	0.623	0.645	0.616	0.680	1,377,810	0.6514	1.11%
2017-10-16	0	0.900	0.880	0.900	0.850	0.920	328,000	285,920	0.8717	0.638	0.623	0.638	0.602	0.652	463,035	0.6175	3.45%
2017-10-13	0	0.870	0.850	0.870	0.850	0.870	16,000	13,680	0.8550	0.616	0.602	0.616	0.602	0.616	22,587	0.6057	1.16%
2017-10-12	0	0.860	0.860	0.870	0.860	0.860	44,000	37,840	0.8600	0.609	0.609	0.616	0.609	0.609	62,114	0.6092	-1.15%
2017-10-11	0	0.870	0.850	0.870	0.850	0.870	16,000	13,680	0.8550	0.616	0.602	0.616	0.602	0.616	22,587	0.6057	0.00%
2017-10-10	0	0.870	0.860	0.880	0.810	0.870	296,000	246,440	0.8326	0.616	0.609	0.623	0.574	0.616	417,860	0.5898	4.82%
2017-10-09	0	0.830	0.820	0.840	0.830	0.850	72,000	60,000	0.8333	0.588	0.581	0.595	0.588	0.602	101,642	0.5903	-2.35%
2017-10-06	0	0.850	0.830	0.850	0.830	0.850	16,000	13,440	0.8400	0.602	0.588	0.602	0.588	0.602	22,587	0.5950	0.00%
2017-10-04	0	0.850	0.830	0.850	0.830	0.850	92,000	76,440	0.8309	0.602	0.588	0.602	0.588	0.602	129,876	0.5886	0.00%
2017-10-03	0	0.850	0.840	0.850	0.830	0.870	256,000	215,640	0.8423	0.602	0.595	0.602	0.588	0.616	361,393	0.5967	0.00%
2017-09-29	0	0.850	0.840	0.860	0.850	0.850	108,000	91,800	0.8500	0.602	0.595	0.609	0.602	0.602	152,463	0.6021	-1.16%
2017-09-28	0	0.860	0.850	0.870	0.850	0.860	48,000	41,080	0.8558	0.609	0.602	0.616	0.602	0.609	67,761	0.6062	-1.15%
2017-09-27	0	0.870	0.840	0.890	-	-	0	0	-	0.616	0.595	0.630	-	-	0	-	0.00%
2017-09-26	0	0.870	0.850	0.900	0.850	0.890	336,000	294,400	0.8762	0.616	0.602	0.638	0.602	0.630	474,328	0.6207	0.00%
2017-09-25	0	0.870	0.860	0.880	0.870	0.870	16,000	13,920	0.8700	0.616	0.609	0.623	0.616	0.616	22,587	0.6163	0.00%
2017-09-22	0	0.870	0.870	0.890	0.870	0.870	84,000	73,080	0.8700	0.616	0.616	0.630	0.616	0.616	118,582	0.6163	-2.25%
2017-09-21	0	0.890	0.890	0.900	0.880	0.890	116,000	102,400	0.8828	0.630	0.630	0.638	0.623	0.630	163,756	0.6253	-1.11%
2017-09-20	0	0.900	0.890	0.900	0.880	0.900	56,000	49,960	0.8921	0.638	0.630	0.638	0.623	0.638	79,055	0.6320	1.12%
2017-09-19	0	0.890	0.890	0.900	0.880	0.880	56,000	49,280	0.8800	0.630	0.630	0.638	0.623	0.623	79,055	0.6234	0.00%
2017-09-18	0	0.890	0.890	0.900	0.890	0.890	52,000	46,280	0.8900	0.630	0.630	0.638	0.630	0.630	73,408	0.6304	-1.11%
2017-09-15	0	0.900	0.870	0.900	0.860	0.900	12,000	10,520	0.8767	0.638	0.616	0.638	0.609	0.638	16,940	0.6210	0.00%
2017-09-14	0	0.900	0.890	0.930	0.900	0.900	96,000	86,400	0.9000	0.638	0.630	0.659	0.638	0.638	135,522	0.6375	0.00%
2017-09-13	0	0.900	0.890	0.900	0.870	0.940	256,000	231,320	0.9036	0.638	0.630	0.638	0.616	0.666	361,393	0.6401	2.27%
2017-09-12	0	0.880	0.860	0.890	0.850	0.880	64,000	55,440	0.8663	0.623	0.609	0.630	0.602	0.623	90,348	0.6136	1.15%
2017-09-11	0	0.870	0.840	0.880	0.840	0.870	12,000	10,200	0.8500	0.616	0.595	0.623	0.595	0.616	16,940	0.6021	3.57%
2017-09-08	0	0.840	0.830	0.860	0.840	0.870	148,000	125,280	0.8465	0.595	0.588	0.609	0.595	0.616	208,930	0.5996	-1.18%
2017-09-07	0	0.850	0.850	0.860	0.850	0.850	60,000	51,000	0.8500	0.602	0.602	0.609	0.602	0.602	84,701	0.6021	-2.30%
2017-09-06	0	0.870	0.860	0.880	0.850	0.870	216,000	183,840	0.8511	0.616	0.609	0.623	0.602	0.616	304,925	0.6029	-1.14%
2017-09-05	0	0.880	0.850	0.880	0.850	0.910	140,000	121,400	0.8671	0.623	0.602	0.623	0.602	0.645	197,637	0.6143	0.00%
2017-09-04	0	0.880	0.880	0.900	0.870	0.940	284,000	256,480	0.9031	0.623	0.623	0.638	0.616	0.666	400,920	0.6397	-4.35%
2017-09-01	0	0.920	0.860	0.920	0.830	0.920	604,000	531,240	0.8795	0.652	0.609	0.652	0.588	0.652	852,661	0.6230	6.98%
2017-08-31	0	0.860	0.840	0.860	-	-	0	0	-	0.609	0.595	0.609	-	-	0	-	-1.15%
2017-08-30	0	0.870	0.870	0.880	0.840	0.860	164,000	140,600	0.8573	0.616	0.616	0.623	0.595	0.609	231,517	0.6073	0.00%
2017-08-29	0	0.870	0.870	0.880	0.840	0.890	268,000	235,960	0.8804	0.616	0.616	0.623	0.595	0.630	378,333	0.6237	0.00%
2017-08-28	0	0.870	0.840	0.870	0.810	0.880	144,000	121,720	0.8453	0.616	0.595	0.616	0.574	0.623	203,283	0.5988	1.16%
2017-08-25	0	0.860	0.860	0.870	-	-	0	0	-	0.609	0.609	0.616	-	-	0	-	1.18%
2017-08-24	0	0.850	0.840	0.880	0.850	0.850	40,000	34,000	0.8500	0.602	0.595	0.623	0.602	0.602	56,468	0.6021	0.00%
2017-08-22	0	0.850	0.840	0.860	-	-	0	0	-	0.602	0.595	0.609	-	-	0	-	0.00%
2017-08-21	0	0.850	0.850	0.860	0.840	0.880	136,000	117,080	0.8609	0.602	0.602	0.609	0.595	0.623	191,990	0.6098	1.19%
2017-08-18	0	0.840	0.820	0.830	0.830	0.840	420,000	352,360	0.8390	0.595	0.581	0.588	0.588	0.595	592,910	0.5943	1.20%
2017-08-17	0	0.830	0.800	0.830	0.840	0.840	156,000	130,960	0.8395	0.588	0.567	0.588	0.595	0.595	220,224	0.5947	1.22%
2017-08-16	0	0.820	0.790	0.820	0.820	0.820	8,000	6,560	0.8200	0.581	0.560	0.581	0.581	0.581	11,294	0.5809	-1.20%
2017-08-15	0	0.830	0.790	0.830	0.840	0.840	40,000	33,600	0.8400	0.588	0.560	0.588	0.595	0.595	56,468	0.5950	-1.19%
2017-08-14	0	0.840	0.800	0.840	0.820	0.840	92,000	76,520	0.8317	0.595	0.567	0.595	0.581	0.595	129,876	0.5892	0.00%
2017-08-11	0	0.840	0.820	0.840	0.790	0.840	588,000	472,720	0.8039	0.595	0.581	0.595	0.560	0.595	830,074	0.5695	0.00%
2017-08-10	0	0.840	0.820	0.840	0.800	0.860	1,620,000	1,332,440	0.8225	0.595	0.581	0.595	0.567	0.609	2,286,939	0.5826	-4.55%
2017-08-09	0	0.880	0.850	0.880	0.840	0.890	492,000	428,560	0.8711	0.623	0.602	0.623	0.595	0.630	694,552	0.6170	-2.22%
2017-08-08	0	0.900	0.870	0.900	-	-	0	0	-	0.638	0.616	0.638	-	-	0	-	0.00%
2017-08-07	0	0.900	0.880	0.900	0.880	0.900	32,000	28,400	0.8875	0.638	0.623	0.638	0.623	0.638	45,174	0.6287	1.12%
2017-08-04	0	0.890	0.880	0.890	0.880	0.890	100,000	88,200	0.8820	0.630	0.623	0.630	0.623	0.630	141,169	0.6248	1.14%
2017-08-03	0	0.880	0.880	0.890	-	-	0	0	-	0.623	0.623	0.630	-	-	0	-	0.00%
2017-08-02	0	0.880	0.880	0.890	0.880	0.880	52,000	45,760	0.8800	0.623	0.623	0.630	0.623	0.623	73,408	0.6234	-1.12%
2017-08-01	0	0.890	0.880	0.890	0.890	0.900	216,000	193,240	0.8946	0.630	0.623	0.630	0.630	0.638	304,925	0.6337	-2.20%
2017-07-31	0	0.910	0.900	0.910	0.900	0.920	104,000	95,440	0.9177	0.645	0.638	0.645	0.638	0.652	146,816	0.6501	-1.09%
2017-07-28	0	0.920	0.900	0.920	0.890	0.920	192,000	172,800	0.9000	0.652	0.638	0.652	0.630	0.652	271,045	0.6375	1.10%
2017-07-27	0	0.910	0.910	0.920	0.910	0.910	144,000	131,040	0.9100	0.645	0.645	0.652	0.645	0.645	203,283	0.6446	0.00%
2017-07-26	0	0.910	0.910	0.920	0.910	0.930	144,000	132,880	0.9228	0.645	0.645	0.652	0.645	0.659	203,283	0.6537	-2.15%
2017-07-25	0	0.930	0.920	0.930	0.900	0.940	304,000	283,680	0.9332	0.659	0.652	0.659	0.638	0.666	429,154	0.6610	4.49%
2017-07-24	0	0.890	0.880	0.910	0.890	0.910	168,000	152,720	0.9090	0.630	0.623	0.645	0.630	0.645	237,164	0.6439	0.00%
2017-07-21	0	0.890	0.890	0.910	0.890	0.890	232,000	206,480	0.8900	0.630	0.630	0.645	0.630	0.630	327,512	0.6304	0.00%
2017-07-20	0	0.890	0.890	0.920	0.890	0.900	76,000	68,240	0.8979	0.630	0.630	0.652	0.630	0.638	107,288	0.6360	-3.26%
2017-07-19	0	0.920	0.880	0.930	0.880	0.920	232,000	209,440	0.9028	0.652	0.623	0.659	0.623	0.652	327,512	0.6395	4.55%
2017-07-18	0	0.880	0.860	0.870	0.880	0.880	40,000	35,200	0.8800	0.623	0.609	0.616	0.623	0.623	56,468	0.6234	-1.12%
2017-07-17	0	0.890	0.860	0.890	0.860	0.900	164,000	141,760	0.8644	0.630	0.609	0.630	0.609	0.638	231,517	0.6123	3.49%
2017-07-14	0	0.860	0.850	0.870	0.860	0.880	252,000	218,600	0.8675	0.609	0.602	0.616	0.609	0.623	355,746	0.6145	-2.27%
2017-07-13	0	0.880	0.860	0.880	0.880	0.890	84,000	73,960	0.8805	0.623	0.609	0.623	0.623	0.630	118,582	0.6237	-2.22%
2017-07-12	0	0.900	0.860	0.900	-	-	0	0	-	0.638	0.609	0.638	-	-	0	-	0.00%
2017-07-11	0	0.900	0.870	0.900	0.860	0.920	144,000	125,400	0.8708	0.638	0.616	0.638	0.609	0.652	203,283	0.6169	0.00%
2017-07-10	0	0.900	0.880	0.900	0.880	0.900	36,000	31,760	0.8822	0.638	0.623	0.638	0.623	0.638	50,821	0.6249	-2.17%
2017-07-07	0	0.920	0.870	0.920	-	-	0	0	-	0.652	0.616	0.652	-	-	0	-	0.00%
2017-07-06	0	0.920	0.890	0.920	0.900	0.930	660,000	608,120	0.9214	0.652	0.630	0.652	0.638	0.659	931,716	0.6527	0.00%
2017-07-05	0	0.920	0.870	0.920	0.890	0.920	56,000	50,400	0.9000	0.652	0.616	0.652	0.630	0.652	79,055	0.6375	3.37%
2017-07-04	0	0.890	0.850	0.890	0.850	0.910	584,000	513,000	0.8784	0.630	0.602	0.630	0.602	0.645	824,427	0.6223	-2.20%
2017-07-03	0	0.910	0.890	0.910	-	-	0	0	-	0.645	0.630	0.645	-	-	0	-	-1.09%
2017-06-30	0	0.920	0.910	0.920	0.870	0.920	488,000	432,440	0.8861	0.652	0.645	0.652	0.616	0.652	688,905	0.6277	2.22%
2017-06-29	0	0.900	0.900	0.920	0.870	0.920	308,000	275,200	0.8935	0.638	0.638	0.652	0.616	0.652	434,801	0.6329	1.12%
2017-06-28	0	0.890	0.890	0.910	0.890	0.940	424,000	380,400	0.8972	0.630	0.630	0.645	0.630	0.666	598,557	0.6355	-5.32%
2017-06-27	0	0.940	0.900	0.940	0.890	0.990	1,144,000	1,065,480	0.9314	0.666	0.638	0.666	0.630	0.701	1,614,974	0.6598	-3.09%
2017-06-26	0	0.970	0.930	0.980	0.920	0.980	32,000	30,880	0.9650	0.687	0.659	0.694	0.652	0.694	45,174	0.6836	-1.02%
2017-06-23	0	0.980	0.970	0.980	0.920	0.980	12,000	11,280	0.9400	0.694	0.687	0.694	0.652	0.694	16,940	0.6659	4.26%
2017-06-22	0	0.940	0.910	0.940	0.910	0.940	152,000	142,280	0.9361	0.666	0.645	0.666	0.645	0.666	214,577	0.6631	1.08%
2017-06-21	0	0.930	0.930	0.970	0.900	0.920	132,000	120,080	0.9097	0.659	0.659	0.687	0.638	0.652	186,343	0.6444	2.20%
2017-06-20	0	0.910	0.900	0.920	0.900	0.940	580,000	529,720	0.9133	0.645	0.638	0.652	0.638	0.666	818,781	0.6470	-3.19%
2017-06-19	0	0.940	0.930	0.950	0.930	0.950	172,000	161,440	0.9386	0.666	0.659	0.673	0.659	0.673	242,811	0.6649	-2.08%
2017-06-16	0	0.960	0.950	0.960	0.960	0.960	104,000	99,840	0.9600	0.680	0.673	0.680	0.680	0.680	146,816	0.6800	-2.04%
2017-06-15	0	0.980	0.960	0.980	-	-	0	0	-	0.694	0.680	0.694	-	-	0	-	0.00%
2017-06-14	0	0.980	0.970	0.980	0.980	0.990	96,000	94,360	0.9829	0.694	0.687	0.694	0.694	0.701	135,522	0.6963	0.00%
2017-06-13	0	0.980	0.980	1.010	0.980	0.980	24,000	23,520	0.9800	0.694	0.694	0.715	0.694	0.694	33,881	0.6942	0.00%
2017-06-12	0	0.980	0.980	1.000	0.980	1.000	48,000	47,120	0.9817	0.694	0.694	0.708	0.694	0.708	67,761	0.6954	-3.92%
2017-06-09	0	1.020	1.020	1.030	1.020	1.020	64,000	65,280	1.0200	0.723	0.723	0.730	0.723	0.723	90,348	0.7225	-0.97%
2017-06-08	0	1.030	1.020	1.030	1.000	1.030	188,000	189,560	1.0083	0.730	0.723	0.730	0.708	0.730	265,398	0.7142	1.98%
2017-06-07	0	1.010	1.010	1.030	0.980	1.030	612,000	616,520	1.0074	0.715	0.715	0.730	0.694	0.730	863,955	0.7136	3.06%
2017-06-06	0	0.980	0.960	0.980	0.950	0.990	744,000	727,080	0.9773	0.694	0.680	0.694	0.673	0.701	1,050,298	0.6923	2.08%
2017-06-05	0	0.960	0.950	0.960	0.940	0.970	428,000	407,120	0.9512	0.680	0.673	0.680	0.666	0.687	604,204	0.6738	2.13%
2017-06-02	0	0.940	0.940	0.950	0.910	0.940	312,000	290,120	0.9299	0.666	0.666	0.673	0.645	0.666	440,448	0.6587	2.17%
2017-06-01	0	0.920	0.910	0.930	0.910	0.930	172,000	157,720	0.9170	0.652	0.645	0.659	0.645	0.659	242,811	0.6496	-2.13%
2017-05-31	0	0.940	0.910	0.940	0.910	0.940	400,000	368,320	0.9208	0.666	0.645	0.666	0.645	0.666	564,676	0.6523	0.00%
2017-05-29	0	0.940	0.930	0.960	0.940	0.950	68,000	64,160	0.9435	0.666	0.659	0.680	0.666	0.673	95,995	0.6684	-1.05%
2017-05-26	0	0.950	0.940	0.950	0.950	0.960	184,000	175,400	0.9533	0.673	0.666	0.673	0.673	0.680	259,751	0.6753	0.00%
2017-05-25	0	0.950	0.940	0.960	0.940	0.960	164,000	156,160	0.9522	0.673	0.666	0.680	0.666	0.680	231,517	0.6745	0.00%
2017-05-24	0	0.950	0.920	0.950	0.930	0.950	132,000	123,640	0.9367	0.673	0.652	0.673	0.659	0.673	186,343	0.6635	-1.04%
2017-05-23	0	0.960	0.940	0.960	0.940	0.970	52,000	49,240	0.9469	0.680	0.666	0.680	0.666	0.687	73,408	0.6708	0.00%
2017-05-22	0	0.960	0.940	0.960	0.930	0.970	92,000	87,200	0.9478	0.680	0.666	0.680	0.659	0.687	129,876	0.6714	3.23%
2017-05-19	0	0.930	0.910	0.930	0.920	0.940	104,000	96,680	0.9296	0.659	0.645	0.659	0.652	0.666	146,816	0.6585	1.09%
2017-05-18	0	0.920	0.920	0.930	0.900	0.920	636,000	573,720	0.9021	0.652	0.652	0.659	0.638	0.652	897,835	0.6390	-1.08%
2017-05-17	0	0.930	0.920	0.930	0.920	0.940	92,000	85,320	0.9274	0.659	0.652	0.659	0.652	0.666	129,876	0.6569	1.09%
2017-05-16	0	0.920	0.910	0.930	0.870	0.940	1,992,000	1,779,160	0.8932	0.652	0.645	0.659	0.616	0.666	2,812,088	0.6327	-2.13%
2017-05-15	0	0.940	0.920	0.940	0.920	0.940	72,000	67,040	0.9311	0.666	0.652	0.666	0.652	0.666	101,642	0.6596	0.00%
2017-05-12	0	0.940	0.940	0.960	0.940	0.940	112,000	105,280	0.9400	0.666	0.666	0.680	0.666	0.666	158,109	0.6659	-1.05%
2017-05-11	0	0.950	0.940	0.950	0.950	1.000	224,000	213,960	0.9552	0.673	0.666	0.673	0.673	0.708	316,219	0.6766	-3.06%
2017-05-10	0	0.980	0.960	0.980	0.920	0.990	276,000	263,240	0.9538	0.694	0.680	0.694	0.652	0.701	389,627	0.6756	5.38%
2017-05-09	0	0.930	0.900	0.930	0.900	0.950	1,248,000	1,138,960	0.9126	0.659	0.638	0.659	0.638	0.673	1,761,790	0.6465	-2.11%
2017-05-08	0	0.950	0.940	0.950	0.910	1.010	412,000	389,920	0.9464	0.673	0.666	0.673	0.645	0.715	581,617	0.6704	-4.04%
2017-05-05	0	0.990	0.980	0.990	0.980	1.010	472,000	467,800	0.9911	0.701	0.694	0.701	0.694	0.715	666,318	0.7021	-2.94%
2017-05-04	0	1.020	1.010	1.020	1.020	1.020	16,000	16,320	1.0200	0.723	0.715	0.723	0.723	0.723	22,587	0.7225	-1.92%
2017-05-02	0	1.040	1.020	1.040	1.040	1.040	4,000	4,160	1.0400	0.737	0.723	0.737	0.737	0.737	5,647	0.7367	0.00%
2017-04-28	0	1.040	1.030	1.050	1.040	1.040	124,000	128,960	1.0400	0.737	0.730	0.744	0.737	0.737	175,050	0.7367	0.00%
2017-04-27	0	1.040	1.040	1.050	0.960	1.070	424,000	428,840	1.0114	0.737	0.737	0.744	0.680	0.758	598,557	0.7165	0.97%
2017-04-26	0	1.030	1.010	1.030	0.910	1.040	444,000	440,760	0.9927	0.730	0.715	0.730	0.645	0.737	626,791	0.7032	1.98%
2017-04-25	0	1.010	1.000	1.010	0.990	1.020	716,000	714,360	0.9977	0.715	0.708	0.715	0.701	0.723	1,010,771	0.7067	1.00%
2017-04-24	0	1.000	1.000	1.020	1.000	1.030	176,000	178,320	1.0132	0.708	0.708	0.723	0.708	0.730	248,458	0.7177	-1.96%
2017-04-21	0	1.020	1.010	1.040	1.010	1.040	40,000	41,400	1.0350	0.723	0.715	0.737	0.715	0.737	56,468	0.7332	-0.97%
2017-04-20	0	1.030	1.030	1.040	1.030	1.030	16,000	16,480	1.0300	0.730	0.730	0.737	0.730	0.730	22,587	0.7296	0.00%
2017-04-19	0	1.030	1.030	1.040	1.030	1.030	108,000	111,240	1.0300	0.730	0.730	0.737	0.730	0.730	152,463	0.7296	-1.90%
2017-04-18	0	1.050	1.030	1.050	1.030	1.060	64,000	66,240	1.0350	0.744	0.730	0.744	0.730	0.751	90,348	0.7332	-0.94%
2017-04-13	0	1.060	1.050	1.060	1.050	1.060	48,000	50,680	1.0558	0.751	0.744	0.751	0.744	0.751	67,761	0.7479	-0.93%
2017-04-12	0	1.070	1.050	1.070	1.040	1.070	224,000	235,800	1.0527	0.758	0.744	0.758	0.737	0.758	316,219	0.7457	0.00%
2017-04-11	0	1.070	1.060	1.070	1.070	1.070	16,000	17,120	1.0700	0.758	0.751	0.758	0.758	0.758	22,587	0.7580	-0.93%
2017-04-10	0	1.080	1.060	1.080	1.060	1.080	240,000	254,920	1.0622	0.765	0.751	0.765	0.751	0.765	338,806	0.7524	0.00%
2017-04-07	0	1.080	1.080	1.090	1.080	1.100	36,000	39,280	1.0911	0.765	0.765	0.772	0.765	0.779	50,821	0.7729	0.00%
2017-04-06	0	1.080	1.080	1.090	1.070	1.090	188,000	203,200	1.0809	0.765	0.765	0.772	0.758	0.772	265,398	0.7656	-1.82%
2017-04-05	0	1.100	1.080	1.100	1.080	1.100	32,000	34,920	1.0913	0.779	0.765	0.779	0.765	0.779	45,174	0.7730	0.00%
2017-04-03	0	1.100	1.090	1.100	-	-	0	0	-	0.779	0.772	0.779	-	-	0	-	0.00%
2017-03-31	0	1.100	1.090	1.100	1.090	1.110	324,000	354,320	1.0936	0.779	0.772	0.779	0.772	0.786	457,388	0.7747	-0.90%
2017-03-30	0	1.110	1.100	1.110	1.110	1.120	84,000	93,400	1.1119	0.786	0.779	0.786	0.786	0.793	118,582	0.7876	-2.63%
2017-03-29	0	1.140	1.120	1.140	1.110	1.170	808,000	923,920	1.1435	0.808	0.793	0.808	0.786	0.829	1,140,646	0.8100	0.00%
2017-03-28	0	1.140	1.130	1.140	1.120	1.150	480,000	542,000	1.1292	0.808	0.800	0.808	0.793	0.815	677,612	0.7999	1.79%
2017-03-27	0	1.120	1.100	1.120	1.110	1.120	16,000	17,800	1.1125	0.793	0.779	0.793	0.786	0.793	22,587	0.7881	0.00%
2017-03-24	0	1.120	1.110	1.130	1.090	1.160	740,000	834,000	1.1270	0.793	0.786	0.800	0.772	0.822	1,044,651	0.7984	2.75%
2017-03-23	0	1.090	1.070	1.100	1.070	1.090	472,000	509,520	1.0795	0.772	0.758	0.779	0.758	0.772	666,318	0.7647	0.00%
2017-03-22	0	1.090	1.080	1.090	1.040	1.110	372,000	402,520	1.0820	0.772	0.765	0.772	0.737	0.786	525,149	0.7665	1.87%
2017-03-21	0	1.070	1.060	1.070	1.010	1.080	768,000	808,840	1.0532	0.758	0.751	0.758	0.715	0.765	1,084,179	0.7460	-0.93%
2017-03-20	0	1.080	1.080	1.110	1.050	1.120	324,000	356,160	1.0993	0.765	0.765	0.786	0.744	0.793	457,388	0.7787	-1.82%
2017-03-17	0	1.100	1.070	1.100	1.070	1.100	128,000	137,160	1.0716	0.779	0.758	0.779	0.758	0.779	180,696	0.7591	0.00%
2017-03-16	0	1.100	1.060	1.100	1.050	1.100	1,368,000	1,462,560	1.0691	0.779	0.751	0.779	0.744	0.779	1,931,193	0.7573	-0.90%
2017-03-15	0	1.110	1.090	1.110	1.090	1.140	924,000	1,018,160	1.1019	0.786	0.772	0.786	0.772	0.808	1,304,402	0.7806	0.00%
2017-03-14	0	1.110	1.100	1.110	1.070	1.140	676,000	742,960	1.0991	0.786	0.779	0.786	0.758	0.808	954,303	0.7785	-2.63%
2017-03-13	0	1.140	1.120	1.140	1.120	1.150	456,000	512,840	1.1246	0.808	0.793	0.808	0.793	0.815	643,731	0.7967	-0.87%
2017-03-10	0	1.150	1.130	1.140	1.090	1.170	268,000	304,760	1.1372	0.815	0.800	0.808	0.772	0.829	378,333	0.8055	2.68%
2017-03-09	0	1.120	1.100	1.120	1.050	1.140	1,452,000	1,597,480	1.1002	0.793	0.779	0.793	0.744	0.808	2,049,775	0.7793	-2.61%
2017-03-08	0	1.150	1.130	1.160	1.140	1.160	316,000	361,640	1.1444	0.815	0.800	0.822	0.808	0.822	446,094	0.8107	-1.71%
2017-03-07	0	1.170	1.150	1.170	1.130	1.180	320,000	369,200	1.1538	0.829	0.815	0.829	0.800	0.836	451,741	0.8173	1.74%
2017-03-06	0	1.150	1.130	1.150	1.120	1.150	428,000	484,960	1.1331	0.815	0.800	0.815	0.793	0.815	604,204	0.8026	2.68%
2017-03-03	0	1.120	1.120	1.140	1.120	1.160	696,000	787,580	1.1316	0.793	0.793	0.808	0.793	0.822	982,537	0.8016	-3.45%
2017-03-02	0	1.160	1.150	1.160	1.140	1.180	1,360,000	1,566,680	1.1520	0.822	0.815	0.822	0.808	0.836	1,919,899	0.8160	0.00%
2017-03-01	0	1.160	1.140	1.160	1.120	1.220	2,116,000	2,433,040	1.1498	0.822	0.808	0.822	0.793	0.864	2,987,138	0.8145	-4.92%
2017-02-28	0	1.220	1.200	1.220	1.170	1.230	488,000	581,160	1.1909	0.864	0.850	0.864	0.829	0.871	688,905	0.8436	-3.17%
2017-02-27	0	1.260	1.230	1.260	1.170	1.260	640,000	792,080	1.2376	0.893	0.871	0.893	0.829	0.893	903,482	0.8767	1.61%
2017-02-24	0	1.240	1.230	1.240	1.230	1.260	320,000	396,960	1.2405	0.878	0.871	0.878	0.871	0.893	451,741	0.8787	0.00%
2017-02-23	0	1.240	1.230	1.240	1.140	1.360	7,868,000	9,809,880	1.2468	0.878	0.871	0.878	0.808	0.963	11,107,183	0.8832	-10.14%
2017-02-22	0	1.380	1.360	1.380	1.350	1.400	368,000	500,720	1.3607	0.978	0.963	0.978	0.956	0.992	519,502	0.9638	-0.72%
2017-02-21	0	1.390	1.380	1.400	1.360	1.400	772,000	1,061,600	1.3751	0.985	0.978	0.992	0.963	0.992	1,089,825	0.9741	0.00%
2017-02-20	0	1.390	1.370	1.400	1.360	1.430	376,000	517,520	1.3764	0.985	0.970	0.992	0.963	1.013	530,796	0.9750	-0.71%
2017-02-17	0	1.400	1.380	1.400	1.370	1.460	464,000	643,160	1.3861	0.992	0.978	0.992	0.970	1.034	655,025	0.9819	-2.10%
2017-02-16	0	1.430	1.390	1.440	1.390	1.480	2,700,000	3,870,200	1.4334	1.013	0.985	1.020	0.985	1.048	3,811,565	1.0154	4.38%
2017-02-15	0	1.370	1.340	1.370	1.360	1.410	496,000	684,800	1.3806	0.970	0.949	0.970	0.963	0.999	700,199	0.9780	-1.44%
2017-02-14	0	1.390	1.380	1.390	1.350	1.390	232,000	317,520	1.3686	0.985	0.978	0.985	0.956	0.985	327,512	0.9695	0.00%
2017-02-13	0	1.390	1.360	1.390	1.360	1.390	328,000	449,360	1.3700	0.985	0.963	0.985	0.963	0.985	463,035	0.9705	0.00%
2017-02-10	0	1.390	1.390	1.400	1.350	1.470	2,068,000	2,885,200	1.3952	0.985	0.985	0.992	0.956	1.041	2,919,377	0.9883	-4.79%
2017-02-09	0	1.460	1.450	1.460	1.400	1.470	1,876,000	2,696,840	1.4375	1.034	1.027	1.034	0.992	1.041	2,648,332	1.0183	2.10%
2017-02-08	0	1.430	1.420	1.440	1.400	1.490	2,332,000	3,413,560	1.4638	1.013	1.006	1.020	0.992	1.055	3,292,063	1.0369	-2.05%
2017-02-07	0	1.460	1.430	1.460	1.400	1.510	3,240,000	4,758,560	1.4687	1.034	1.013	1.034	0.992	1.070	4,573,878	1.0404	4.29%
2017-02-06	0	1.400	1.400	1.420	1.390	1.440	500,000	701,560	1.4031	0.992	0.992	1.006	0.985	1.020	705,845	0.9939	-3.45%
2017-02-03	0	1.450	1.440	1.460	1.410	1.510	3,168,000	4,676,160	1.4761	1.027	1.020	1.034	0.999	1.070	4,472,236	1.0456	2.84%
2017-02-02	0	1.410	1.390	1.410	1.330	1.420	1,576,000	2,178,320	1.3822	0.999	0.985	0.999	0.942	1.006	2,224,825	0.9791	6.02%
2017-02-01	0	1.330	1.300	1.330	1.320	1.360	216,000	288,840	1.3372	0.942	0.921	0.942	0.935	0.963	304,925	0.9472	-0.75%
2017-01-27	0	1.340	1.320	1.340	1.300	1.340	168,000	219,600	1.3071	0.949	0.935	0.949	0.921	0.949	237,164	0.9259	-0.74%
2017-01-26	0	1.350	1.340	1.350	1.340	1.380	376,000	507,720	1.3503	0.956	0.949	0.956	0.949	0.978	530,796	0.9565	0.00%
2017-01-25	0	1.350	1.330	1.350	1.290	1.390	1,016,000	1,362,040	1.3406	0.956	0.942	0.956	0.914	0.985	1,434,278	0.9496	2.27%
2017-01-24	0	1.320	1.300	1.320	1.290	1.330	336,000	438,120	1.3039	0.935	0.921	0.935	0.914	0.942	474,328	0.9237	0.00%
2017-01-23	0	1.320	1.310	1.320	1.300	1.370	328,000	433,560	1.3218	0.935	0.928	0.935	0.921	0.970	463,035	0.9363	-1.49%
2017-01-20	0	1.340	1.330	1.340	1.260	1.400	3,516,000	4,621,040	1.3143	0.949	0.942	0.949	0.893	0.992	4,963,505	0.9310	-3.60%
2017-01-19	0	1.390	1.360	1.390	1.370	1.420	172,000	238,600	1.3872	0.985	0.963	0.985	0.970	1.006	242,811	0.9827	-0.71%
2017-01-18	0	1.400	1.380	1.400	1.360	1.450	1,100,000	1,542,600	1.4024	0.992	0.978	0.992	0.963	1.027	1,552,860	0.9934	0.72%
2017-01-17	0	1.390	1.350	1.390	1.350	1.400	516,000	707,080	1.3703	0.985	0.956	0.985	0.956	0.992	728,432	0.9707	-1.42%
2017-01-16	0	1.410	1.380	1.410	1.350	1.430	1,296,000	1,798,520	1.3877	0.999	0.978	0.999	0.956	1.013	1,829,551	0.9830	-2.76%
2017-01-13	0	1.450	1.440	1.450	1.420	1.530	2,864,000	4,213,800	1.4713	1.027	1.020	1.027	1.006	1.084	4,043,082	1.0422	0.00%
2017-01-12	0	1.450	1.440	1.450	1.410	1.510	3,580,000	5,237,200	1.4629	1.027	1.020	1.027	0.999	1.070	5,053,853	1.0363	-2.03%
2017-01-11	0	1.480	1.470	1.490	1.270	1.500	8,472,000	11,770,600	1.3894	1.048	1.041	1.055	0.900	1.063	11,959,844	0.9842	11.28%
2017-01-10	0	1.330	1.310	1.330	1.300	1.390	3,404,000	4,529,200	1.3306	0.942	0.928	0.942	0.921	0.985	4,805,395	0.9425	-3.62%
2017-01-09	0	1.380	1.370	1.390	1.320	1.410	5,408,000	7,452,480	1.3780	0.978	0.970	0.985	0.935	0.999	7,634,424	0.9762	2.22%
2017-01-06	0	1.350	1.350	1.360	1.160	1.360	5,796,000	7,600,960	1.3114	0.956	0.956	0.963	0.822	0.963	8,182,160	0.9290	8.87%
2017-01-05	0	1.240	1.220	1.250	1.230	1.280	414,000	514,720	1.2433	0.878	0.864	0.885	0.871	0.907	584,440	0.8807	0.00%
2017-01-04	0	1.240	1.230	1.240	1.170	1.270	1,828,000	2,248,160	1.2298	0.878	0.871	0.878	0.829	0.900	2,580,571	0.8712	5.08%
2017-01-03	0	1.180	1.160	1.180	1.160	1.180	108,000	126,360	1.1700	0.836	0.822	0.836	0.822	0.836	152,463	0.8288	0.00%
2016-12-30	0	1.180	1.170	1.180	1.140	1.180	356,000	417,040	1.1715	0.836	0.829	0.836	0.808	0.836	502,562	0.8298	0.00%
2016-12-29	0	1.180	1.150	1.180	1.130	1.180	164,000	190,040	1.1588	0.836	0.815	0.836	0.800	0.836	231,517	0.8208	0.00%
2016-12-28	0	1.180	1.150	1.160	1.130	1.180	60,000	69,600	1.1600	0.836	0.815	0.822	0.800	0.836	84,701	0.8217	0.85%
2016-12-23	0	1.170	1.140	1.170	1.140	1.170	68,000	77,880	1.1453	0.829	0.808	0.829	0.808	0.829	95,995	0.8113	0.00%
2016-12-22	0	1.170	1.150	1.180	1.140	1.190	448,000	519,600	1.1598	0.829	0.815	0.836	0.808	0.843	632,437	0.8216	2.63%
2016-12-21	0	1.140	1.130	1.140	1.140	1.160	148,000	169,400	1.1446	0.808	0.800	0.808	0.808	0.822	208,930	0.8108	0.00%
2016-12-20	0	1.140	1.120	1.140	1.120	1.140	152,000	171,440	1.1279	0.808	0.793	0.808	0.793	0.808	214,577	0.7990	0.88%
2016-12-19	0	1.130	1.100	1.130	1.130	1.130	4,000	4,520	1.1300	0.800	0.779	0.800	0.800	0.800	5,647	0.8005	0.00%
2016-12-16	0	1.130	1.120	1.140	1.120	1.130	88,000	99,040	1.1255	0.800	0.793	0.808	0.793	0.800	124,229	0.7972	0.00%
2016-12-15	0	1.130	1.100	1.140	1.100	1.140	644,000	720,480	1.1188	0.800	0.779	0.808	0.779	0.808	909,129	0.7925	-0.88%
2016-12-14	0	1.140	1.100	1.140	1.100	1.150	728,000	813,720	1.1177	0.808	0.779	0.808	0.779	0.815	1,027,711	0.7918	0.88%
2016-12-13	0	1.130	1.100	1.130	1.100	1.150	540,000	603,440	1.1175	0.800	0.779	0.800	0.779	0.815	762,313	0.7916	-0.88%
2016-12-12	0	1.140	1.120	1.140	1.120	1.200	456,000	524,280	1.1497	0.808	0.793	0.808	0.793	0.850	643,731	0.8144	-1.72%
2016-12-09	0	1.160	1.130	1.160	1.120	1.240	356,000	404,600	1.1365	0.822	0.800	0.822	0.793	0.878	502,562	0.8051	-0.85%
2016-12-08	0	1.170	1.130	1.170	1.140	1.170	124,000	141,560	1.1416	0.829	0.800	0.829	0.808	0.829	175,050	0.8087	1.74%
2016-12-07	0	1.150	1.130	1.150	1.120	1.180	476,000	542,280	1.1392	0.815	0.800	0.815	0.793	0.836	671,965	0.8070	-2.54%
2016-12-06	0	1.180	1.150	1.180	1.130	1.180	416,000	483,120	1.1613	0.836	0.815	0.836	0.800	0.836	587,263	0.8227	0.85%
2016-12-05	0	1.170	1.150	1.160	1.160	1.180	140,000	163,080	1.1649	0.829	0.815	0.822	0.822	0.836	197,637	0.8252	0.86%
2016-12-02	0	1.160	1.160	1.190	1.160	1.200	100,000	116,600	1.1660	0.822	0.822	0.843	0.822	0.850	141,169	0.8260	-3.33%
2016-12-01	0	1.200	1.150	1.200	1.150	1.200	400,000	466,160	1.1654	0.850	0.815	0.850	0.815	0.850	564,676	0.8255	-1.64%
2016-11-30	0	1.220	1.190	1.220	1.190	1.250	1,188,000	1,423,800	1.1985	0.864	0.843	0.864	0.843	0.885	1,677,089	0.8490	-2.40%
2016-11-29	0	1.250	1.230	1.250	1.160	1.260	1,624,000	1,991,000	1.2260	0.885	0.871	0.885	0.822	0.893	2,292,586	0.8685	5.93%
2016-11-28	0	1.180	1.170	1.180	1.170	1.190	80,000	93,920	1.1740	0.836	0.829	0.836	0.829	0.843	112,935	0.8316	-0.84%
2016-11-25	0	1.190	1.160	1.190	1.170	1.220	280,000	333,920	1.1926	0.843	0.822	0.843	0.829	0.864	395,273	0.8448	2.59%
2016-11-24	0	1.160	1.140	1.160	1.140	1.170	64,000	74,520	1.1644	0.822	0.808	0.822	0.808	0.829	90,348	0.8248	-0.85%
2016-11-23	0	1.170	1.170	1.180	1.110	1.190	748,000	852,840	1.1402	0.829	0.829	0.836	0.786	0.843	1,055,945	0.8077	3.54%
2016-11-22	0	1.130	1.110	1.130	-	-	0	0	-	0.800	0.786	0.800	-	-	0	-	-0.88%
2016-11-21	0	1.140	1.130	1.140	1.120	1.140	144,000	161,640	1.1225	0.808	0.800	0.808	0.793	0.808	203,283	0.7951	0.00%
2016-11-18	0	1.140	1.140	1.150	1.120	1.140	68,000	77,040	1.1329	0.808	0.808	0.815	0.793	0.808	95,995	0.8025	0.88%
2016-11-17	0	1.130	1.110	1.130	1.130	1.140	92,000	104,600	1.1370	0.800	0.786	0.800	0.800	0.808	129,876	0.8054	0.00%
2016-11-16	0	1.130	1.120	1.130	1.120	1.130	156,000	174,920	1.1213	0.800	0.793	0.800	0.793	0.800	220,224	0.7943	1.80%
2016-11-15	0	1.110	1.090	1.110	1.090	1.110	532,000	585,800	1.1011	0.786	0.772	0.786	0.772	0.786	751,019	0.7800	-0.89%
2016-11-14	0	1.120	1.090	1.120	1.090	1.150	288,000	319,360	1.1089	0.793	0.772	0.793	0.772	0.815	406,567	0.7855	0.00%
2016-11-11	0	1.120	1.100	1.120	1.090	1.120	344,000	379,520	1.1033	0.793	0.779	0.793	0.772	0.793	485,622	0.7815	-0.88%
2016-11-10	0	1.130	1.100	1.130	1.110	1.150	616,000	686,960	1.1152	0.800	0.779	0.800	0.786	0.815	869,602	0.7900	0.00%
2016-11-09	0	1.130	1.100	1.130	1.070	1.160	1,052,000	1,150,080	1.0932	0.800	0.779	0.800	0.758	0.822	1,485,099	0.7744	1.80%
2016-11-08	0	1.110	1.100	1.110	1.100	1.130	580,000	644,680	1.1115	0.786	0.779	0.786	0.779	0.800	818,781	0.7874	0.00%
2016-11-07	0	1.110	1.090	1.110	1.090	1.120	516,000	571,320	1.1072	0.786	0.772	0.786	0.772	0.793	728,432	0.7843	-1.77%
2016-11-04	0	1.130	1.110	1.130	1.110	1.140	104,000	117,040	1.1254	0.800	0.786	0.800	0.786	0.808	146,816	0.7972	-0.88%
2016-11-03	0	1.140	1.130	1.140	1.080	1.140	768,000	851,960	1.1093	0.808	0.800	0.808	0.765	0.808	1,084,179	0.7858	1.79%
2016-11-02	0	1.120	1.090	1.120	1.070	1.120	404,000	439,640	1.0882	0.793	0.772	0.793	0.758	0.793	570,323	0.7709	0.00%
2016-11-01	0	1.120	1.100	1.120	1.070	1.130	504,000	551,280	1.0938	0.793	0.779	0.793	0.758	0.800	711,492	0.7748	-0.88%
2016-10-31	0	1.130	1.110	1.130	1.100	1.130	376,000	419,400	1.1154	0.800	0.786	0.800	0.779	0.800	530,796	0.7901	-0.88%
2016-10-28	0	1.140	1.110	1.140	1.110	1.140	180,000	201,480	1.1193	0.808	0.786	0.808	0.786	0.808	254,104	0.7929	0.00%
2016-10-27	0	1.140	1.110	1.140	1.120	1.140	52,000	58,560	1.1262	0.808	0.786	0.808	0.793	0.808	73,408	0.7977	0.00%
2016-10-26	0	1.140	1.120	1.140	1.120	1.150	864,000	985,360	1.1405	0.808	0.793	0.808	0.793	0.815	1,219,701	0.8079	-1.72%
2016-10-25	0	1.160	1.140	1.160	1.150	1.160	96,000	110,800	1.1542	0.822	0.808	0.822	0.815	0.822	135,522	0.8176	0.00%
2016-10-24	0	1.160	1.150	1.170	1.140	1.190	540,000	628,280	1.1635	0.822	0.815	0.829	0.808	0.843	762,313	0.8242	0.00%
2016-10-20	0	1.160	1.140	1.160	1.120	1.170	476,000	548,680	1.1527	0.822	0.808	0.822	0.793	0.829	671,965	0.8165	0.00%
2016-10-19	0	1.160	1.140	1.160	1.140	1.170	340,000	391,080	1.1502	0.822	0.808	0.822	0.808	0.829	479,975	0.8148	-0.85%
2016-10-18	0	1.170	1.140	1.170	1.140	1.170	192,000	221,720	1.1548	0.829	0.808	0.829	0.808	0.829	271,045	0.8180	0.86%
2016-10-17	0	1.160	1.150	1.160	1.120	1.160	476,000	544,240	1.1434	0.822	0.815	0.822	0.793	0.822	671,965	0.8099	-0.85%
2016-10-14	0	1.170	1.150	1.180	1.150	1.170	168,000	195,480	1.1636	0.829	0.815	0.836	0.815	0.829	237,164	0.8242	0.00%
2016-10-13	0	1.170	1.150	1.170	1.160	1.180	64,000	74,880	1.1700	0.829	0.815	0.829	0.822	0.836	90,348	0.8288	-0.85%
2016-10-12	0	1.180	1.150	1.180	1.130	1.180	504,000	578,760	1.1483	0.836	0.815	0.836	0.800	0.836	711,492	0.8134	0.00%
2016-10-11	0	1.180	1.160	1.200	1.160	1.200	272,000	318,720	1.1718	0.836	0.822	0.850	0.822	0.850	383,980	0.8300	-1.67%
2016-10-07	0	1.200	1.180	1.200	1.180	1.220	232,000	277,680	1.1969	0.850	0.836	0.850	0.836	0.864	327,512	0.8478	0.00%
2016-10-06	0	1.200	1.190	1.210	1.180	1.240	836,000	1,008,640	1.2065	0.850	0.843	0.857	0.836	0.878	1,180,173	0.8547	1.69%
2016-10-05	0	1.180	1.160	1.180	1.150	1.200	212,000	247,840	1.1691	0.836	0.822	0.836	0.815	0.850	299,278	0.8281	-0.84%
2016-10-04	0	1.190	1.180	1.200	1.180	1.240	148,000	176,600	1.1932	0.843	0.836	0.850	0.836	0.878	208,930	0.8453	-1.65%
2016-10-03	0	1.210	1.180	1.210	1.180	1.220	484,000	581,040	1.2005	0.857	0.836	0.857	0.836	0.864	683,258	0.8504	0.83%
2016-09-30	0	1.200	1.170	1.200	1.170	1.260	1,160,000	1,406,480	1.2125	0.850	0.829	0.850	0.829	0.893	1,637,561	0.8589	-2.44%
2016-09-29	0	1.230	1.220	1.230	1.140	1.260	1,624,000	1,970,440	1.2133	0.871	0.864	0.871	0.808	0.893	2,292,586	0.8595	5.13%
2016-09-28	0	1.170	1.140	1.170	1.140	1.180	280,000	320,960	1.1463	0.829	0.808	0.829	0.808	0.836	395,273	0.8120	-1.68%
2016-09-27	0	1.190	1.160	1.190	1.160	1.190	28,000	32,680	1.1671	0.843	0.822	0.843	0.822	0.843	39,527	0.8268	2.59%
2016-09-26	0	1.160	1.140	1.160	1.150	1.180	52,000	60,000	1.1538	0.822	0.808	0.822	0.815	0.836	73,408	0.8174	-0.85%
2016-09-23	0	1.170	1.160	1.170	1.130	1.190	788,000	920,240	1.1678	0.829	0.822	0.829	0.800	0.843	1,112,412	0.8272	1.74%
2016-09-22	0	1.150	1.140	1.150	1.140	1.190	452,000	521,040	1.1527	0.815	0.808	0.815	0.808	0.843	638,084	0.8166	-0.86%
2016-09-21	0	1.160	1.140	1.160	1.110	1.180	1,204,000	1,378,760	1.1451	0.822	0.808	0.822	0.786	0.836	1,699,676	0.8112	2.65%
2016-09-20	0	1.130	1.100	1.130	1.100	1.130	44,000	48,520	1.1027	0.800	0.779	0.800	0.779	0.800	62,114	0.7811	0.00%
2016-09-19	0	1.130	1.110	1.130	1.100	1.130	488,000	542,120	1.1109	0.800	0.786	0.800	0.779	0.800	688,905	0.7869	0.00%
2016-09-15	0	1.130	1.110	1.140	1.070	1.150	336,000	370,960	1.1040	0.800	0.786	0.808	0.758	0.815	474,328	0.7821	0.00%
2016-09-14	0	1.130	1.110	1.130	1.070	1.130	416,000	456,640	1.0977	0.800	0.786	0.800	0.758	0.800	587,263	0.7776	0.00%
2016-09-13	0	1.130	1.120	1.140	1.120	1.150	576,000	645,920	1.1214	0.800	0.793	0.808	0.793	0.815	813,134	0.7944	-1.74%
2016-09-12	0	1.150	1.130	1.150	1.130	1.160	288,000	327,360	1.1367	0.815	0.800	0.815	0.800	0.822	406,567	0.8052	-3.36%
2016-09-09	0	1.190	1.160	1.190	1.140	1.200	624,000	729,920	1.1697	0.843	0.822	0.843	0.808	0.850	880,895	0.8286	-0.83%
2016-09-08	0	1.200	1.190	1.200	1.190	1.230	160,000	194,160	1.2135	0.850	0.843	0.850	0.843	0.871	225,871	0.8596	-1.64%
2016-09-07	0	1.220	1.200	1.220	1.150	1.230	2,032,000	2,423,000	1.1924	0.864	0.850	0.864	0.815	0.871	2,868,556	0.8447	6.09%
2016-09-06	0	1.150	1.130	1.150	1.130	1.150	532,000	608,080	1.1430	0.815	0.800	0.815	0.800	0.815	751,019	0.8097	0.88%
2016-09-05	0	1.140	1.130	1.150	1.120	1.170	908,000	1,026,920	1.1310	0.808	0.800	0.815	0.793	0.829	1,281,815	0.8011	0.00%
2016-09-02	0	1.140	1.140	1.150	1.120	1.160	436,000	497,840	1.1418	0.808	0.808	0.815	0.793	0.822	615,497	0.8088	0.00%
2016-09-01	0	1.140	1.120	1.140	1.120	1.140	196,000	220,080	1.1229	0.808	0.793	0.808	0.793	0.808	276,691	0.7954	-1.72%
2016-08-31	0	1.160	1.130	1.160	1.140	1.170	428,000	491,480	1.1483	0.822	0.800	0.822	0.808	0.829	604,204	0.8134	-0.85%
2016-08-30	0	1.170	1.140	1.170	1.150	1.170	396,000	459,360	1.1600	0.829	0.808	0.829	0.815	0.829	559,030	0.8217	1.74%
2016-08-29	0	1.150	1.140	1.150	1.130	1.160	208,000	238,080	1.1446	0.815	0.808	0.815	0.800	0.822	293,632	0.8108	-0.86%
2016-08-26	0	1.160	1.140	1.160	1.090	1.190	1,616,000	1,852,240	1.1462	0.822	0.808	0.822	0.772	0.843	2,281,292	0.8119	5.45%
2016-08-25	0	1.100	1.080	1.100	1.050	1.110	2,260,000	2,435,560	1.0777	0.779	0.765	0.779	0.744	0.786	3,190,421	0.7634	-2.65%
2016-08-24	0	1.130	1.090	1.130	1.060	1.150	1,120,000	1,216,840	1.0865	0.800	0.772	0.800	0.751	0.815	1,581,094	0.7696	0.89%
2016-08-23	0	1.120	1.090	1.120	1.060	1.120	920,000	994,680	1.0812	0.793	0.772	0.793	0.751	0.793	1,298,756	0.7659	0.00%
2016-08-22	0	1.120	1.090	1.120	1.050	1.130	108,000	118,160	1.0941	0.793	0.772	0.793	0.744	0.800	152,463	0.7750	0.00%
2016-08-19	0	1.120	1.090	1.140	1.120	1.120	72,000	80,720	1.1211	0.793	0.772	0.808	0.793	0.793	101,642	0.7942	0.00%
2016-08-18	0	1.120	1.090	1.120	1.120	1.120	48,000	53,480	1.1142	0.793	0.772	0.793	0.793	0.793	67,761	0.7892	-0.88%
2016-08-17	0	1.130	1.080	1.140	1.030	1.140	2,708,000	2,916,720	1.0771	0.800	0.765	0.808	0.730	0.808	3,822,859	0.7630	-0.88%
2016-08-16	0	1.140	1.120	1.140	1.110	1.140	328,000	367,360	1.1200	0.808	0.793	0.808	0.786	0.808	463,035	0.7934	0.00%
2016-08-15	0	1.140	1.120	1.140	1.120	1.150	396,000	445,960	1.1262	0.808	0.793	0.808	0.793	0.815	559,030	0.7977	-1.72%
2016-08-12	0	1.160	1.130	1.170	1.130	1.160	484,000	553,000	1.1426	0.822	0.800	0.829	0.800	0.822	683,258	0.8094	0.00%
2016-08-11	0	1.160	1.150	1.160	1.130	1.170	144,000	163,720	1.1369	0.822	0.815	0.822	0.800	0.829	203,283	0.8054	-0.85%
2016-08-10	0	1.170	1.140	1.180	1.130	1.180	220,000	256,160	1.1644	0.829	0.808	0.836	0.800	0.836	310,572	0.8248	0.00%
2016-08-09	0	1.170	1.130	1.170	1.130	1.170	964,000	1,108,200	1.1496	0.829	0.800	0.829	0.800	0.829	1,360,870	0.8143	0.00%
2016-08-08	0	1.170	1.160	1.170	1.130	1.190	528,000	616,640	1.1679	0.829	0.822	0.829	0.800	0.843	745,373	0.8273	1.74%
2016-08-05	0	1.150	1.150	1.170	1.130	1.170	360,000	413,640	1.1490	0.815	0.815	0.829	0.800	0.829	508,209	0.8139	0.00%
2016-08-04	0	1.150	1.150	1.170	1.130	1.170	284,000	328,240	1.1558	0.815	0.815	0.829	0.800	0.829	400,920	0.8187	0.00%
2016-08-03	0	1.150	1.140	1.180	1.120	1.180	400,000	463,800	1.1595	0.815	0.808	0.836	0.793	0.836	564,676	0.8214	-1.71%
2016-08-01	0	1.170	1.170	1.190	1.150	1.210	1,128,000	1,337,440	1.1857	0.829	0.829	0.843	0.815	0.857	1,592,387	0.8399	1.74%
2016-07-29	0	1.150	1.130	1.170	1.090	1.170	4,212,000	4,772,480	1.1331	0.815	0.800	0.829	0.772	0.829	5,946,042	0.8026	5.50%
2016-07-28	0	1.090	1.090	1.110	1.010	1.260	5,336,000	6,040,960	1.1321	0.772	0.772	0.786	0.715	0.893	7,532,782	0.8020	-13.49%
2016-07-27	0	1.260	1.240	1.260	1.200	1.270	2,156,000	2,660,040	1.2338	0.893	0.878	0.893	0.850	0.900	3,043,605	0.8740	-0.79%
2016-07-26	0	1.270	1.250	1.270	1.240	1.290	1,752,000	2,201,880	1.2568	0.900	0.885	0.900	0.878	0.914	2,473,282	0.8903	0.00%
2016-07-25	0	1.270	1.240	1.270	1.220	1.300	1,844,000	2,319,920	1.2581	0.900	0.878	0.900	0.864	0.921	2,603,158	0.8912	-2.31%
2016-07-22	0	1.300	1.290	1.300	1.260	1.310	3,816,000	4,873,400	1.2771	0.921	0.914	0.921	0.893	0.928	5,387,012	0.9047	-0.76%
2016-07-21	0	1.310	1.300	1.320	1.290	1.360	1,948,000	2,559,560	1.3139	0.928	0.921	0.935	0.914	0.963	2,749,974	0.9308	-2.96%
2016-07-20	0	1.350	1.340	1.350	1.300	1.440	10,168,000	14,124,520	1.3891	0.956	0.949	0.956	0.921	1.020	14,354,072	0.9840	0.00%
2016-07-19	0	1.350	1.350	1.360	1.280	1.380	13,588,000	18,193,240	1.3389	0.956	0.956	0.963	0.907	0.978	19,182,054	0.9485	8.00%
2016-07-18	0	1.250	1.250	1.260	1.210	1.270	1,796,000	2,225,840	1.2393	0.885	0.885	0.893	0.857	0.900	2,535,397	0.8779	0.00%
2016-07-15	0	1.250	1.220	1.250	1.160	1.250	2,692,000	3,268,800	1.2143	0.885	0.864	0.885	0.822	0.885	3,800,272	0.8601	0.00%
2016-07-14	0	1.250	1.220	1.250	1.220	1.260	2,172,000	2,680,040	1.2339	0.885	0.864	0.885	0.864	0.893	3,066,192	0.8741	-1.57%
2016-07-13	0	1.270	1.260	1.270	1.240	1.290	960,000	1,205,120	1.2553	0.900	0.893	0.900	0.878	0.914	1,355,223	0.8892	0.00%
2016-07-12	0	1.270	1.250	1.260	1.230	1.330	2,956,000	3,781,160	1.2791	0.900	0.885	0.893	0.871	0.942	4,172,958	0.9061	0.00%
2016-07-11	0	1.270	1.250	1.270	1.230	1.280	1,692,000	2,119,360	1.2526	0.900	0.885	0.900	0.871	0.907	2,388,581	0.8873	0.79%
2016-07-08	0	1.260	1.230	1.260	1.210	1.260	1,136,000	1,404,760	1.2366	0.893	0.871	0.893	0.857	0.893	1,603,681	0.8760	0.80%
2016-07-07	0	1.250	1.230	1.250	1.200	1.280	1,864,000	2,305,080	1.2366	0.885	0.871	0.885	0.850	0.907	2,631,392	0.8760	-1.57%
2016-07-06	0	1.270	1.260	1.270	1.210	1.320	4,592,000	5,869,080	1.2781	0.900	0.893	0.900	0.857	0.935	6,482,484	0.9054	0.79%
2016-07-05	0	1.260	1.250	1.260	1.190	1.290	8,096,000	10,092,400	1.2466	0.893	0.885	0.893	0.843	0.914	11,429,049	0.8830	3.28%
2016-07-04	0	1.220	1.210	1.220	1.100	1.250	14,464,000	17,192,480	1.1886	0.864	0.857	0.864	0.779	0.885	20,418,695	0.8420	10.91%
2016-06-30	0	1.100	1.090	1.100	1.080	1.120	1,536,000	1,689,520	1.0999	0.779	0.772	0.779	0.765	0.793	2,168,357	0.7792	0.00%
2016-06-29	0	1.100	1.080	1.100	1.080	1.120	276,000	300,560	1.0890	0.779	0.765	0.779	0.765	0.793	389,627	0.7714	0.00%
2016-06-28	0	1.100	1.080	1.100	1.060	1.140	3,020,000	3,336,440	1.1048	0.779	0.765	0.779	0.751	0.808	4,263,306	0.7826	1.85%
2016-06-27	0	1.080	1.070	1.090	1.040	1.090	1,024,000	1,095,440	1.0698	0.765	0.758	0.772	0.737	0.772	1,445,571	0.7578	1.89%
2016-06-24	0	1.060	1.040	1.060	1.010	1.060	1,932,000	1,996,240	1.0333	0.751	0.737	0.751	0.715	0.751	2,727,387	0.7319	-2.75%
2016-06-23	0	1.090	1.070	1.090	1.060	1.100	568,000	609,160	1.0725	0.772	0.758	0.772	0.751	0.779	801,840	0.7597	0.00%
2016-06-22	0	1.090	1.070	1.100	1.010	1.130	3,972,000	4,285,680	1.0790	0.772	0.758	0.779	0.715	0.800	5,607,236	0.7643	6.86%
2016-06-21	0	1.020	1.000	1.020	0.970	1.030	2,140,000	2,134,760	0.9976	0.723	0.708	0.723	0.687	0.730	3,021,018	0.7066	3.03%
2016-06-20	0	0.990	0.970	0.990	0.960	1.000	1,064,000	1,047,040	0.9841	0.701	0.687	0.701	0.680	0.708	1,502,039	0.6971	-1.98%
2016-06-17	0	1.010	1.000	1.020	1.000	1.020	536,000	539,520	1.0066	0.715	0.708	0.723	0.708	0.723	756,666	0.7130	-0.98%
2016-06-16	0	1.020	1.000	1.020	0.990	1.020	572,000	573,680	1.0029	0.723	0.708	0.723	0.701	0.723	807,487	0.7105	-0.97%
2016-06-15	0	1.030	1.020	1.030	1.010	1.050	884,000	910,280	1.0297	0.730	0.723	0.730	0.715	0.744	1,247,935	0.7294	0.00%
2016-06-14	0	1.030	1.020	1.030	1.010	1.040	592,000	603,880	1.0201	0.730	0.723	0.730	0.715	0.737	835,721	0.7226	-1.90%
2016-06-13	0	1.050	1.010	1.050	0.980	1.060	3,916,000	3,957,360	1.0106	0.744	0.715	0.744	0.694	0.751	5,528,181	0.7159	-2.78%
2016-06-10	0	1.080	1.050	1.080	1.050	1.110	932,000	996,040	1.0687	0.765	0.744	0.765	0.744	0.786	1,315,696	0.7570	-1.82%
2016-06-08	0	1.100	1.090	1.100	1.050	1.100	1,492,000	1,593,280	1.0679	0.779	0.772	0.779	0.744	0.779	2,106,243	0.7565	0.92%
2016-06-07	0	1.090	1.070	1.090	1.060	1.130	2,536,000	2,756,000	1.0868	0.772	0.758	0.772	0.751	0.800	3,580,048	0.7698	-1.80%
2016-06-06	0	1.110	1.100	1.120	1.090	1.110	576,000	633,720	1.1002	0.786	0.779	0.793	0.772	0.786	813,134	0.7794	0.91%
2016-06-03	0	1.100	1.090	1.100	1.100	1.160	2,876,000	3,237,000	1.1255	0.779	0.772	0.779	0.779	0.822	4,060,023	0.7973	0.00%
2016-06-02	0	1.100	1.080	1.090	1.070	1.140	1,440,000	1,600,040	1.1111	0.779	0.765	0.772	0.758	0.808	2,032,835	0.7871	0.92%
2016-06-01	0	1.090	1.080	1.090	1.080	1.120	1,016,000	1,108,360	1.0909	0.772	0.765	0.772	0.765	0.793	1,434,278	0.7728	-1.80%
2016-05-31	0	1.110	1.100	1.110	1.070	1.120	800,000	871,800	1.0898	0.786	0.779	0.786	0.758	0.793	1,129,353	0.7719	-0.89%
2016-05-30	0	1.120	1.110	1.120	1.100	1.160	304,000	337,880	1.1114	0.793	0.786	0.793	0.779	0.822	429,154	0.7873	0.00%
2016-05-27	0	1.120	1.090	1.120	1.080	1.180	4,208,000	4,715,800	1.1207	0.793	0.772	0.793	0.765	0.836	5,940,395	0.7939	-3.45%
2016-05-26	0	1.160	1.150	1.160	1.080	1.190	7,828,000	9,077,880	1.1597	0.822	0.815	0.822	0.765	0.843	11,050,715	0.8215	5.45%
2016-05-25	0	1.100	1.090	1.100	1.080	1.140	1,320,000	1,450,280	1.0987	0.779	0.772	0.779	0.765	0.808	1,863,432	0.7783	-2.65%
2016-05-24	0	1.130	1.100	1.130	1.070	1.160	2,068,000	2,332,560	1.1279	0.800	0.779	0.800	0.758	0.822	2,919,377	0.7990	1.80%
2016-05-23	0	1.110	1.070	1.110	1.070	1.140	1,200,000	1,308,760	1.0906	0.786	0.758	0.786	0.758	0.808	1,694,029	0.7726	-2.63%
2016-05-20	0	1.140	1.130	1.150	1.070	1.190	8,840,000	10,109,960	1.1437	0.808	0.800	0.815	0.758	0.843	12,479,346	0.8101	6.54%
2016-05-19	0	1.070	1.050	1.070	1.010	1.100	4,764,000	5,088,240	1.0681	0.758	0.744	0.758	0.715	0.779	6,725,295	0.7566	4.90%
2016-05-18	0	1.020	1.010	1.030	1.000	1.040	1,008,000	1,019,760	1.0117	0.723	0.715	0.730	0.708	0.737	1,422,984	0.7166	-2.86%
2016-05-17	0	1.050	1.020	1.050	0.990	1.060	2,064,000	2,118,440	1.0264	0.744	0.723	0.744	0.701	0.751	2,913,730	0.7271	6.06%
2016-05-16	0	0.990	0.980	1.000	0.970	1.070	2,064,000	2,097,360	1.0162	0.701	0.694	0.708	0.687	0.758	2,913,730	0.7198	-5.71%
2016-05-13	0	1.050	1.040	1.060	1.030	1.090	1,708,000	1,796,560	1.0519	0.744	0.737	0.751	0.730	0.772	2,411,168	0.7451	-0.94%
2016-05-12	0	1.060	1.050	1.060	1.050	1.180	9,852,000	11,093,080	1.1260	0.751	0.744	0.751	0.744	0.836	13,907,978	0.7976	-3.64%
2016-05-11	0	1.100	1.090	1.100	1.000	1.110	4,868,000	5,168,080	1.0616	0.779	0.772	0.779	0.708	0.786	6,872,111	0.7520	10.00%
2016-05-10	0	1.000	1.000	1.020	0.960	1.050	2,148,000	2,181,800	1.0157	0.708	0.708	0.723	0.680	0.744	3,032,312	0.7195	-1.96%
2016-05-09	0	1.020	1.010	1.020	0.980	1.090	7,120,000	7,373,680	1.0356	0.723	0.715	0.723	0.694	0.772	10,051,238	0.7336	9.68%
2016-05-06	0	0.930	0.930	0.940	0.930	0.990	612,000	577,080	0.9429	0.659	0.659	0.666	0.659	0.701	863,955	0.6680	-5.10%
2016-05-05	0	0.980	0.970	0.980	0.960	1.010	1,352,000	1,320,080	0.9764	0.694	0.687	0.694	0.680	0.715	1,908,606	0.6916	3.16%
2016-05-04	0	0.950	0.930	0.940	0.940	1.000	1,156,000	1,104,640	0.9556	0.673	0.659	0.666	0.666	0.708	1,631,915	0.6769	-4.04%
2016-05-03	0	0.990	0.980	0.990	0.960	1.050	1,768,000	1,778,320	1.0058	0.701	0.694	0.701	0.680	0.744	2,495,869	0.7125	-1.00%
2016-04-29	0	1.000	0.990	1.010	0.930	1.070	6,520,000	6,624,600	1.0160	0.708	0.701	0.715	0.659	0.758	9,204,224	0.7197	3.09%
2016-04-28	0	0.970	0.940	0.970	0.920	0.970	2,828,000	2,680,800	0.9479	0.687	0.666	0.687	0.652	0.687	3,992,262	0.6715	2.11%
2016-04-27	0	0.950	0.930	0.950	0.860	1.030	16,860,000	16,286,920	0.9660	0.673	0.659	0.673	0.609	0.730	23,801,107	0.6843	11.76%
2016-04-26	0	0.850	0.830	0.850	0.830	0.850	688,000	573,280	0.8333	0.602	0.588	0.602	0.588	0.602	971,243	0.5903	3.66%
2016-04-25	0	0.820	0.810	0.820	0.820	0.820	92,000	75,240	0.8178	0.581	0.574	0.581	0.581	0.581	129,876	0.5793	-1.20%
2016-04-22	0	0.830	0.820	0.840	0.820	0.830	28,000	23,200	0.8286	0.588	0.581	0.595	0.581	0.588	39,527	0.5869	0.00%
2016-04-21	0	0.830	0.820	0.830	0.810	0.830	140,000	116,120	0.8294	0.588	0.581	0.588	0.574	0.588	197,637	0.5875	2.47%
2016-04-20	0	0.810	0.810	0.820	0.810	0.830	880,000	720,440	0.8187	0.574	0.574	0.581	0.574	0.588	1,242,288	0.5799	-2.41%
2016-04-19	0	0.830	0.830	0.840	0.820	0.840	532,000	443,280	0.8332	0.588	0.588	0.595	0.581	0.595	751,019	0.5902	1.22%
2016-04-18	0	0.820	0.810	0.820	0.810	0.820	276,000	225,360	0.8165	0.581	0.574	0.581	0.574	0.581	389,627	0.5784	-1.20%
2016-04-15	0	0.830	0.810	0.830	0.820	0.840	236,000	195,120	0.8268	0.588	0.574	0.588	0.581	0.595	333,159	0.5857	0.00%
2016-04-14	0	0.830	0.820	0.830	0.820	0.860	732,000	602,920	0.8237	0.588	0.581	0.588	0.581	0.609	1,033,358	0.5835	-3.49%
2016-04-13	0	0.860	0.840	0.860	0.800	0.860	708,000	585,640	0.8272	0.609	0.595	0.609	0.567	0.609	999,477	0.5859	6.17%
2016-04-12	0	0.810	0.810	0.820	0.800	0.810	884,000	710,720	0.8040	0.574	0.574	0.581	0.567	0.574	1,247,935	0.5695	-1.22%
2016-04-11	0	0.820	0.810	0.820	-	-	0	0	-	0.581	0.574	0.581	-	-	0	-	0.00%
2016-04-08	0	0.820	0.820	0.830	0.810	0.830	264,000	216,560	0.8203	0.581	0.581	0.588	0.574	0.588	372,686	0.5811	-2.38%
2016-04-07	0	0.840	0.830	0.840	0.820	0.840	212,000	176,160	0.8309	0.595	0.588	0.595	0.581	0.595	299,278	0.5886	2.44%
2016-04-06	0	0.820	0.810	0.820	0.820	0.820	8,000	6,560	0.8200	0.581	0.574	0.581	0.581	0.581	11,294	0.5809	0.00%
2016-04-05	0	0.820	0.810	0.820	0.810	0.840	204,000	166,480	0.8161	0.581	0.574	0.581	0.574	0.595	287,985	0.5781	-1.20%
2016-04-01	0	0.830	0.810	0.830	0.820	0.830	184,000	151,000	0.8207	0.588	0.574	0.588	0.581	0.588	259,751	0.5813	0.00%
2016-03-31	0	0.830	0.820	0.830	-	-	0	0	-	0.588	0.581	0.588	-	-	0	-	-2.35%
2016-03-30	0	0.850	0.830	0.850	0.810	0.850	140,000	115,800	0.8271	0.602	0.588	0.602	0.574	0.602	197,637	0.5859	3.66%
2016-03-29	0	0.820	0.820	0.840	0.810	0.850	500,000	408,720	0.8174	0.581	0.581	0.595	0.574	0.602	705,845	0.5791	-1.20%
2016-03-24	0	0.830	0.820	0.830	0.810	0.830	232,000	191,000	0.8233	0.588	0.581	0.588	0.574	0.588	327,512	0.5832	-1.19%
2016-03-23	0	0.840	0.840	0.850	0.830	0.840	68,000	56,920	0.8371	0.595	0.595	0.602	0.588	0.595	95,995	0.5929	1.20%
2016-03-22	0	0.830	0.830	0.840	0.820	0.830	56,000	46,120	0.8236	0.588	0.588	0.595	0.581	0.588	79,055	0.5834	2.47%
2016-03-21	0	0.810	0.810	0.830	0.810	0.850	236,000	195,440	0.8281	0.574	0.574	0.588	0.574	0.602	333,159	0.5866	-4.71%
2016-03-18	0	0.850	0.830	0.840	0.850	0.860	68,000	57,880	0.8512	0.602	0.588	0.595	0.602	0.609	95,995	0.6029	0.00%
2016-03-17	0	0.850	0.850	0.860	0.830	0.870	1,568,000	1,309,120	0.8349	0.602	0.602	0.609	0.588	0.616	2,213,531	0.5914	2.41%
2016-03-16	0	0.830	0.830	0.840	0.830	0.840	16,000	13,360	0.8350	0.588	0.588	0.595	0.588	0.595	22,587	0.5915	-1.19%
2016-03-15	0	0.840	0.830	0.860	0.830	0.860	416,000	351,680	0.8454	0.595	0.588	0.609	0.588	0.609	587,263	0.5988	-2.33%
2016-03-14	0	0.860	0.860	0.880	0.860	0.870	132,000	113,880	0.8627	0.609	0.609	0.623	0.609	0.616	186,343	0.6111	-1.15%
2016-03-11	0	0.870	0.860	0.890	0.870	0.880	136,000	119,400	0.8779	0.616	0.609	0.630	0.616	0.623	191,990	0.6219	-2.25%
2016-03-10	0	0.890	0.870	0.890	0.860	0.930	3,468,000	3,140,640	0.9056	0.630	0.616	0.630	0.609	0.659	4,895,744	0.6415	0.00%
2016-03-09	0	0.890	0.890	0.900	0.880	0.920	640,000	574,600	0.8978	0.630	0.630	0.638	0.623	0.652	903,482	0.6360	-2.20%
2016-03-08	0	0.910	0.900	0.910	0.850	0.930	1,292,000	1,153,480	0.8928	0.645	0.638	0.645	0.602	0.659	1,823,904	0.6324	2.25%
2016-03-07	0	0.890	0.880	0.900	0.880	0.890	100,000	88,920	0.8892	0.630	0.623	0.638	0.623	0.630	141,169	0.6299	1.14%
2016-03-04	0	0.880	0.870	0.890	0.850	0.930	2,432,000	2,171,880	0.8930	0.623	0.616	0.630	0.602	0.659	3,433,232	0.6326	4.76%
2016-03-03	0	0.840	0.820	0.840	0.800	0.850	172,000	141,720	0.8240	0.595	0.581	0.595	0.567	0.602	242,811	0.5837	2.44%
2016-03-02	0	0.820	0.810	0.830	0.810	0.830	188,000	154,840	0.8236	0.581	0.574	0.588	0.574	0.588	265,398	0.5834	-1.20%
2016-03-01	0	0.830	0.800	0.830	0.790	0.830	420,000	337,320	0.8031	0.588	0.567	0.588	0.560	0.588	592,910	0.5689	3.75%
2016-02-29	0	0.800	0.790	0.800	0.800	0.800	140,000	112,000	0.8000	0.567	0.560	0.567	0.567	0.567	197,637	0.5667	-1.23%
2016-02-26	0	0.810	0.800	0.820	0.790	0.810	284,000	227,680	0.8017	0.574	0.567	0.581	0.560	0.574	400,920	0.5679	2.53%
2016-02-25	0	0.790	0.770	0.800	0.780	0.800	116,000	91,400	0.7879	0.560	0.545	0.567	0.553	0.567	163,756	0.5581	0.00%
2016-02-24	0	0.790	0.780	0.800	0.780	0.790	148,000	116,640	0.7881	0.560	0.553	0.567	0.553	0.560	208,930	0.5583	-1.25%
2016-02-23	0	0.800	0.800	0.820	0.800	0.800	40,000	32,000	0.8000	0.567	0.567	0.581	0.567	0.567	56,468	0.5667	0.00%
2016-02-22	0	0.800	0.800	0.830	0.790	0.810	104,000	83,560	0.8035	0.567	0.567	0.588	0.560	0.574	146,816	0.5691	1.27%
2016-02-19	0	0.790	0.780	0.790	0.790	0.800	104,000	82,200	0.7904	0.560	0.553	0.560	0.560	0.567	146,816	0.5599	0.00%
2016-02-18	0	0.790	0.790	0.800	0.790	0.800	164,000	130,800	0.7976	0.560	0.560	0.567	0.560	0.567	231,517	0.5650	0.00%
2016-02-17	0	0.790	0.780	0.790	0.790	0.790	100,000	79,000	0.7900	0.560	0.553	0.560	0.560	0.560	141,169	0.5596	1.28%
2016-02-16	0	0.780	0.780	0.790	0.770	0.780	32,000	24,760	0.7738	0.553	0.553	0.560	0.545	0.553	45,174	0.5481	1.30%
2016-02-15	0	0.770	0.780	0.790	0.770	0.780	80,000	62,120	0.7765	0.545	0.553	0.560	0.545	0.553	112,935	0.5500	0.00%
2016-02-12	0	0.770	0.780	0.790	0.770	0.770	96,000	73,920	0.7700	0.545	0.553	0.560	0.545	0.545	135,522	0.5454	0.00%
2016-02-11	0	0.770	0.770	0.780	0.760	0.780	304,000	234,840	0.7725	0.545	0.545	0.553	0.538	0.553	429,154	0.5472	-1.28%
2016-02-05	0	0.780	0.780	0.810	0.770	0.780	88,000	68,000	0.7727	0.553	0.553	0.574	0.545	0.553	124,229	0.5474	1.30%
2016-02-04	0	0.770	0.760	0.770	0.770	0.790	304,000	235,360	0.7742	0.545	0.538	0.545	0.545	0.560	429,154	0.5484	-1.28%
2016-02-03	0	0.780	0.770	0.790	0.760	0.780	416,000	320,960	0.7715	0.553	0.545	0.560	0.538	0.553	587,263	0.5465	0.00%
2016-02-02	0	0.780	0.760	0.780	0.770	0.780	152,000	118,440	0.7792	0.553	0.538	0.553	0.545	0.553	214,577	0.5520	0.00%
2016-02-01	0	0.780	0.780	0.800	0.770	0.780	216,000	167,360	0.7748	0.553	0.553	0.567	0.545	0.553	304,925	0.5489	-2.50%
2016-01-29	0	0.800	0.780	0.800	0.780	0.800	152,000	120,040	0.7897	0.567	0.553	0.567	0.553	0.567	214,577	0.5594	3.90%
2016-01-28	0	0.770	0.770	0.790	0.770	0.770	40,000	30,800	0.7700	0.545	0.545	0.560	0.545	0.545	56,468	0.5454	0.00%
2016-01-27	0	0.770	0.760	0.790	0.770	0.800	192,000	152,960	0.7967	0.545	0.538	0.560	0.545	0.567	271,045	0.5643	0.00%
2016-01-26	0	0.770	0.760	0.770	0.770	0.810	392,000	308,960	0.7882	0.545	0.538	0.545	0.545	0.574	553,383	0.5583	-2.53%
2016-01-25	0	0.790	0.780	0.800	0.760	0.790	88,000	67,080	0.7623	0.560	0.553	0.567	0.538	0.560	124,229	0.5400	0.00%
2016-01-22	0	0.790	0.790	0.810	0.760	0.800	632,000	498,680	0.7891	0.560	0.560	0.574	0.538	0.567	892,189	0.5589	3.95%
2016-01-21	0	0.760	0.760	0.770	0.750	0.800	776,000	603,360	0.7775	0.538	0.538	0.545	0.531	0.567	1,095,472	0.5508	-5.00%
2016-01-20	0	0.800	0.800	0.810	0.790	0.830	424,000	339,240	0.8001	0.567	0.567	0.574	0.560	0.588	598,557	0.5668	-4.76%
2016-01-19	0	0.840	0.830	0.840	0.820	0.840	160,000	132,040	0.8253	0.595	0.588	0.595	0.581	0.595	225,871	0.5846	3.70%
2016-01-18	0	0.810	0.800	0.820	0.800	0.820	1,820,000	1,458,320	0.8013	0.574	0.567	0.581	0.567	0.581	2,569,277	0.5676	-2.41%
2016-01-15	0	0.830	0.820	0.830	0.800	0.840	964,000	780,640	0.8098	0.588	0.581	0.588	0.567	0.595	1,360,870	0.5736	-1.19%
2016-01-14	0	0.840	0.830	0.840	0.800	0.850	668,000	554,160	0.8296	0.595	0.588	0.595	0.567	0.602	943,009	0.5877	0.00%
2016-01-13	0	0.840	0.830	0.840	0.840	0.900	748,000	648,800	0.8674	0.595	0.588	0.595	0.595	0.638	1,055,945	0.6144	0.00%
2016-01-12	0	0.840	0.830	0.840	0.820	0.880	532,000	456,240	0.8576	0.595	0.588	0.595	0.581	0.623	751,019	0.6075	-1.18%
2016-01-11	0	0.850	0.830	0.850	0.830	0.870	1,400,000	1,173,600	0.8383	0.602	0.588	0.602	0.588	0.616	1,976,367	0.5938	-3.41%
2016-01-08	0	0.880	0.860	0.880	0.860	0.890	344,000	301,120	0.8753	0.623	0.609	0.623	0.609	0.630	485,622	0.6201	2.33%
2016-01-07	0	0.860	0.850	0.860	0.850	0.900	1,300,000	1,153,040	0.8870	0.609	0.602	0.609	0.602	0.638	1,835,198	0.6283	-5.49%
2016-01-06	0	0.910	0.900	0.910	0.890	0.920	860,000	774,320	0.9004	0.645	0.638	0.645	0.630	0.652	1,214,054	0.6378	1.11%
2016-01-05	0	0.900	0.890	0.900	0.880	0.920	908,000	824,280	0.9078	0.638	0.630	0.638	0.623	0.652	1,281,815	0.6431	2.27%
2016-01-04	0	0.880	0.880	0.890	0.880	0.920	1,036,000	933,680	0.9012	0.623	0.623	0.630	0.623	0.652	1,462,512	0.6384	-4.35%
2015-12-31	0	0.920	0.900	0.920	0.900	0.920	44,000	40,120	0.9118	0.652	0.638	0.652	0.638	0.652	62,114	0.6459	1.10%
2015-12-30	0	0.910	0.900	0.920	0.900	0.920	288,000	260,440	0.9043	0.645	0.638	0.652	0.638	0.652	406,567	0.6406	1.11%
2015-12-29	0	0.900	0.880	0.900	0.860	0.910	152,000	135,040	0.8884	0.638	0.623	0.638	0.609	0.645	214,577	0.6293	1.12%
2015-12-28	0	0.890	0.880	0.890	-	-	0	0	-	0.630	0.623	0.630	-	-	0	-	0.00%
2015-12-24	0	0.890	0.860	0.870	0.860	0.900	476,000	414,680	0.8712	0.630	0.609	0.616	0.609	0.638	671,965	0.6171	0.00%
2015-12-23	0	0.890	0.880	0.890	0.890	0.890	84,000	74,760	0.8900	0.630	0.623	0.630	0.630	0.630	118,582	0.6304	-1.11%
2015-12-22	0	0.900	0.890	0.900	0.820	0.910	2,852,000	2,515,040	0.8819	0.638	0.630	0.638	0.581	0.645	4,026,142	0.6247	7.14%
2015-12-21	0	0.840	0.830	0.840	0.830	0.850	452,000	376,600	0.8332	0.595	0.588	0.595	0.588	0.602	638,084	0.5902	-1.18%
2015-12-18	0	0.850	0.840	0.850	0.830	0.860	1,116,000	941,480	0.8436	0.602	0.595	0.602	0.588	0.609	1,575,447	0.5976	0.00%
2015-12-17	0	0.850	0.830	0.850	0.830	0.860	932,000	784,320	0.8415	0.602	0.588	0.602	0.588	0.609	1,315,696	0.5961	1.19%
2015-12-16	0	0.840	0.830	0.840	0.830	0.870	1,504,000	1,270,760	0.8449	0.595	0.588	0.595	0.588	0.616	2,123,183	0.5985	0.00%
2015-12-15	0	0.840	0.820	0.840	0.810	0.880	1,256,000	1,051,560	0.8372	0.595	0.581	0.595	0.574	0.623	1,773,084	0.5931	-2.33%
2015-12-14	0	0.860	0.830	0.860	0.830	0.880	1,900,000	1,595,320	0.8396	0.609	0.588	0.609	0.588	0.623	2,682,212	0.5948	-3.37%
2015-12-11	0	0.890	0.870	0.890	0.860	0.940	796,000	707,000	0.8882	0.630	0.616	0.630	0.609	0.666	1,123,706	0.6292	-3.26%
2015-12-10	0	0.920	0.910	0.920	0.910	0.980	560,000	523,400	0.9346	0.652	0.645	0.652	0.645	0.694	790,547	0.6621	-4.17%
2015-12-09	0	0.960	0.950	0.960	0.950	0.990	620,000	591,520	0.9541	0.680	0.673	0.680	0.673	0.701	875,248	0.6758	-1.03%
2015-12-08	0	0.970	0.960	0.970	0.950	1.010	764,000	739,440	0.9679	0.687	0.680	0.687	0.673	0.715	1,078,532	0.6856	-1.02%
2015-12-07	0	0.980	0.970	0.980	0.950	1.030	1,420,000	1,393,040	0.9810	0.694	0.687	0.694	0.673	0.730	2,004,601	0.6949	3.16%
2015-12-04	0	0.950	0.940	0.950	0.880	0.950	1,632,000	1,500,320	0.9193	0.673	0.666	0.673	0.623	0.673	2,303,879	0.6512	4.40%
2015-12-03	0	0.910	0.890	0.910	0.870	0.910	700,000	626,440	0.8949	0.645	0.630	0.645	0.616	0.645	988,184	0.6339	5.81%
2015-12-02	0	0.860	0.860	0.890	0.860	0.890	1,084,000	942,800	0.8697	0.609	0.609	0.630	0.609	0.630	1,530,273	0.6161	-1.15%
2015-12-01	0	0.870	0.870	0.880	0.850	0.880	1,504,000	1,302,440	0.8660	0.616	0.616	0.623	0.602	0.623	2,123,183	0.6134	2.35%
2015-11-30	0	0.850	0.850	0.860	0.830	0.860	840,000	712,760	0.8485	0.602	0.602	0.609	0.588	0.609	1,185,820	0.6011	-1.16%
2015-11-27	0	0.860	0.860	0.870	0.850	0.900	2,740,000	2,363,840	0.8627	0.609	0.609	0.616	0.602	0.638	3,868,033	0.6111	-3.37%
2015-11-26	0	0.890	0.880	0.890	0.880	0.900	656,000	583,040	0.8888	0.630	0.623	0.630	0.623	0.638	926,069	0.6296	0.00%
2015-11-25	0	0.890	0.880	0.890	0.890	0.930	476,000	429,400	0.9021	0.630	0.623	0.630	0.630	0.659	671,965	0.6390	0.00%
2015-11-24	0	0.890	0.890	0.910	0.890	0.910	580,000	523,680	0.9029	0.630	0.630	0.645	0.630	0.645	818,781	0.6396	-4.30%
2015-11-23	0	0.930	0.920	0.930	0.900	0.940	640,000	594,560	0.9290	0.659	0.652	0.659	0.638	0.666	903,482	0.6581	1.09%
2015-11-20	0	0.920	0.910	0.920	0.910	0.940	940,000	876,200	0.9321	0.652	0.645	0.652	0.645	0.666	1,326,989	0.6603	1.10%
2015-11-19	0	0.910	0.900	0.920	0.900	0.920	312,000	283,320	0.9081	0.645	0.638	0.652	0.638	0.652	440,448	0.6433	-1.09%
2015-11-18	0	0.920	0.900	0.920	0.910	0.950	648,000	604,840	0.9334	0.652	0.638	0.652	0.645	0.673	914,776	0.6612	-1.08%
2015-11-17	0	0.930	0.910	0.930	0.900	0.960	1,000,000	932,800	0.9328	0.659	0.645	0.659	0.638	0.680	1,411,691	0.6608	4.49%
2015-11-16	0	0.890	0.880	0.890	0.870	0.890	1,232,000	1,082,120	0.8783	0.630	0.623	0.630	0.616	0.630	1,739,203	0.6222	0.00%
2015-11-13	0	0.890	0.890	0.900	0.880	0.920	500,000	448,960	0.8979	0.630	0.630	0.638	0.623	0.652	705,845	0.6361	-2.20%
2015-11-12	0	0.910	0.900	0.910	0.890	0.940	2,280,000	2,080,560	0.9125	0.645	0.638	0.645	0.630	0.666	3,218,655	0.6464	-1.09%
2015-11-11	0	0.920	0.910	0.920	0.880	1.010	4,848,000	4,520,160	0.9324	0.652	0.645	0.652	0.623	0.715	6,843,877	0.6605	-6.12%
2015-11-10	0	0.980	0.970	0.980	0.980	1.040	4,336,000	4,320,320	0.9964	0.694	0.687	0.694	0.694	0.737	6,121,091	0.7058	-5.77%
2015-11-09	0	1.040	1.020	1.040	1.020	1.130	3,844,000	4,194,280	1.0911	0.737	0.723	0.737	0.723	0.800	5,426,539	0.7729	-4.59%
2015-11-06	0	1.090	1.090	1.100	1.070	1.160	7,444,000	8,270,600	1.1110	0.772	0.772	0.779	0.758	0.822	10,508,626	0.7870	-2.68%
2015-11-05	0	1.120	1.110	1.120	0.960	1.150	18,272,000	19,724,080	1.0795	0.793	0.786	0.793	0.680	0.815	25,794,414	0.7647	15.46%
2015-11-04	0	0.970	0.970	0.980	0.960	1.070	8,296,000	8,423,760	1.0154	0.687	0.687	0.694	0.680	0.758	11,711,387	0.7193	-5.83%
2015-11-03	0	1.030	1.030	1.040	0.890	1.050	12,472,000	12,519,240	1.0038	0.730	0.730	0.737	0.630	0.744	17,606,607	0.7111	15.73%
2015-11-02	0	0.890	0.860	0.890	0.850	0.890	732,000	644,600	0.8806	0.630	0.609	0.630	0.602	0.630	1,033,358	0.6238	-1.11%
2015-10-30	0	0.900	0.890	0.900	0.880	0.920	1,220,000	1,094,720	0.8973	0.638	0.630	0.638	0.623	0.652	1,722,263	0.6356	4.65%
2015-10-29	0	0.860	0.860	0.880	0.860	0.890	328,000	285,040	0.8690	0.609	0.609	0.623	0.609	0.630	463,035	0.6156	0.00%
2015-10-28	0	0.860	0.840	0.860	0.840	0.870	336,000	285,960	0.8511	0.609	0.595	0.609	0.595	0.616	474,328	0.6029	0.00%
2015-10-27	0	0.860	0.860	0.870	0.850	0.910	1,072,000	933,400	0.8707	0.609	0.609	0.616	0.602	0.645	1,513,333	0.6168	-7.53%
2015-10-26	0	0.930	0.920	0.940	0.910	0.990	2,368,000	2,242,840	0.9471	0.659	0.652	0.666	0.645	0.701	3,342,884	0.6709	-1.06%
2015-10-23	0	0.940	0.920	0.940	0.860	0.960	4,944,000	4,559,480	0.9222	0.666	0.652	0.666	0.609	0.680	6,979,399	0.6533	9.30%
2015-10-22	0	0.860	0.850	0.870	0.850	0.860	472,000	404,960	0.8580	0.609	0.602	0.616	0.602	0.609	666,318	0.6078	0.00%
2015-10-20	0	0.860	0.860	0.870	0.840	0.870	620,000	532,200	0.8584	0.609	0.609	0.616	0.595	0.616	875,248	0.6081	0.00%
2015-10-19	0	0.860	0.850	0.860	0.810	0.890	3,264,000	2,769,120	0.8484	0.609	0.602	0.609	0.574	0.630	4,607,759	0.6010	3.61%
2015-10-16	0	0.830	0.830	0.850	0.800	0.840	1,396,000	1,152,480	0.8256	0.588	0.588	0.602	0.567	0.595	1,970,720	0.5848	5.06%
2015-10-15	0	0.790	0.780	0.790	0.790	0.800	924,000	732,160	0.7924	0.560	0.553	0.560	0.560	0.567	1,304,402	0.5613	-1.25%
2015-10-14	0	0.800	0.790	0.800	0.790	0.810	748,000	597,840	0.7993	0.567	0.560	0.567	0.560	0.574	1,055,945	0.5662	-1.23%
2015-10-13	0	0.810	0.800	0.810	0.800	0.820	608,000	490,120	0.8061	0.574	0.567	0.574	0.567	0.581	858,308	0.5710	0.00%
2015-10-12	0	0.810	0.800	0.810	0.800	0.820	960,000	770,600	0.8027	0.574	0.567	0.574	0.567	0.581	1,355,223	0.5686	0.00%
2015-10-09	0	0.810	0.810	0.820	0.810	0.840	724,000	599,360	0.8278	0.574	0.574	0.581	0.574	0.595	1,022,064	0.5864	0.00%
2015-10-08	0	0.810	0.810	0.820	0.810	0.840	408,000	333,640	0.8177	0.574	0.574	0.581	0.574	0.595	575,970	0.5793	-2.41%
2015-10-07	0	0.830	0.830	0.840	0.810	0.840	536,000	444,400	0.8291	0.588	0.588	0.595	0.574	0.595	756,666	0.5873	1.22%
2015-10-06	0	0.820	0.800	0.830	0.800	0.820	588,000	475,760	0.8091	0.581	0.567	0.588	0.567	0.581	830,074	0.5732	0.00%
2015-10-05	0	0.820	0.820	0.830	0.810	0.840	396,000	326,200	0.8237	0.581	0.581	0.588	0.574	0.595	559,030	0.5835	-2.38%
2015-10-02	0	0.840	0.840	0.850	0.800	0.880	672,000	566,280	0.8427	0.595	0.595	0.602	0.567	0.623	948,656	0.5969	5.00%
2015-09-30	0	0.800	0.780	0.800	0.790	0.800	676,000	538,120	0.7960	0.567	0.553	0.567	0.560	0.567	954,303	0.5639	0.00%
2015-09-29	0	0.800	0.800	0.810	0.790	0.810	256,000	205,080	0.8011	0.567	0.567	0.574	0.560	0.574	361,393	0.5675	-3.61%
2015-09-25	0	0.830	0.830	0.840	0.820	0.830	28,000	23,040	0.8229	0.588	0.588	0.595	0.581	0.588	39,527	0.5829	-1.19%
2015-09-24	0	0.840	0.830	0.840	0.830	0.840	360,000	299,960	0.8332	0.595	0.588	0.595	0.588	0.595	508,209	0.5902	2.44%
2015-09-23	0	0.820	0.820	0.840	0.820	0.850	752,000	621,760	0.8268	0.581	0.581	0.595	0.581	0.602	1,061,591	0.5857	-5.75%
2015-09-22	0	0.870	0.870	0.880	0.850	0.890	540,000	471,560	0.8733	0.616	0.616	0.623	0.602	0.630	762,313	0.6186	2.35%
2015-09-21	0	0.850	0.850	0.860	0.810	0.850	596,000	497,280	0.8344	0.602	0.602	0.609	0.574	0.602	841,368	0.5910	0.00%
2015-09-18	0	0.850	0.850	0.860	0.830	0.870	712,000	600,240	0.8430	0.602	0.602	0.609	0.588	0.616	1,005,124	0.5972	0.00%
2015-09-17	0	0.850	0.850	0.860	0.840	0.900	944,000	817,520	0.8660	0.602	0.602	0.609	0.595	0.638	1,332,636	0.6135	-6.59%
2015-09-16	0	0.910	0.910	0.920	0.830	0.930	3,898,000	3,514,600	0.9016	0.645	0.645	0.652	0.588	0.659	5,502,771	0.6387	7.06%
2015-09-15	0	0.850	0.840	0.850	0.810	0.860	992,000	833,240	0.8400	0.602	0.595	0.602	0.574	0.609	1,400,397	0.5950	2.41%
2015-09-14	0	0.830	0.820	0.840	0.800	0.880	1,740,000	1,470,480	0.8451	0.588	0.581	0.595	0.567	0.623	2,456,342	0.5986	5.06%
2015-09-11	0	0.790	0.780	0.790	0.770	0.790	352,000	274,560	0.7800	0.560	0.553	0.560	0.545	0.560	496,915	0.5525	1.28%
2015-09-10	0	0.780	0.770	0.780	0.770	0.780	660,000	509,640	0.7722	0.553	0.545	0.553	0.545	0.553	931,716	0.5470	-2.50%
2015-09-09	0	0.800	0.790	0.800	0.780	0.820	624,000	495,160	0.7935	0.567	0.560	0.567	0.553	0.581	880,895	0.5621	-1.23%
2015-09-08	0	0.810	0.810	0.820	0.760	0.810	1,276,000	997,720	0.7819	0.574	0.574	0.581	0.538	0.574	1,801,317	0.5539	8.00%
2015-09-07	0	0.750	0.750	0.770	0.750	0.780	628,000	479,920	0.7642	0.531	0.531	0.545	0.531	0.553	886,542	0.5413	-1.32%
2015-09-04	0	0.760	0.760	0.770	0.760	0.760	156,000	118,560	0.7600	0.538	0.538	0.545	0.538	0.538	220,224	0.5384	0.00%
2015-09-02	0	0.760	0.760	0.770	0.740	0.780	1,388,000	1,061,640	0.7649	0.538	0.538	0.545	0.524	0.553	1,959,427	0.5418	-1.30%
2015-09-01	0	0.770	0.760	0.770	0.770	0.820	4,440,000	3,503,240	0.7890	0.545	0.538	0.545	0.545	0.581	6,267,907	0.5589	0.00%
2015-08-31	0	0.770	0.760	0.780	0.760	0.820	760,000	590,040	0.7764	0.545	0.538	0.553	0.538	0.581	1,072,885	0.5500	-4.94%
2015-08-28	0	0.810	0.790	0.810	0.790	0.830	1,136,000	912,400	0.8032	0.574	0.560	0.574	0.560	0.588	1,603,681	0.5689	1.25%
2015-08-27	0	0.800	0.790	0.810	0.770	0.840	3,852,000	3,077,880	0.7990	0.567	0.560	0.574	0.545	0.595	5,437,833	0.5660	3.90%
2015-08-26	0	0.770	0.770	0.790	0.750	0.800	1,016,000	774,480	0.7623	0.545	0.545	0.560	0.531	0.567	1,434,278	0.5400	0.00%
2015-08-25	0	0.770	0.750	0.780	0.720	0.820	2,334,000	1,782,560	0.7637	0.545	0.531	0.553	0.510	0.581	3,294,886	0.5410	-1.28%
2015-08-24	0	0.780	0.780	0.790	0.740	0.840	2,044,000	1,612,720	0.7890	0.553	0.553	0.560	0.524	0.595	2,885,496	0.5589	-9.30%
2015-08-21	0	0.860	0.840	0.860	0.830	0.900	1,700,000	1,435,000	0.8441	0.609	0.595	0.609	0.588	0.638	2,399,874	0.5979	-3.37%
2015-08-20	0	0.890	0.870	0.900	0.830	0.920	4,504,000	3,895,760	0.8650	0.630	0.616	0.638	0.588	0.652	6,358,255	0.6127	2.30%
2015-08-19	0	0.870	0.860	0.880	0.860	0.910	2,516,000	2,221,040	0.8828	0.616	0.609	0.623	0.609	0.645	3,551,814	0.6253	-4.40%
2015-08-18	0	0.910	0.890	0.910	0.890	0.960	2,684,000	2,449,560	0.9127	0.645	0.630	0.645	0.630	0.680	3,788,978	0.6465	-3.19%
2015-08-17	0	0.940	0.930	0.940	0.930	0.970	1,032,000	973,800	0.9436	0.666	0.659	0.666	0.659	0.687	1,456,865	0.6684	-2.08%
2015-08-14	0	0.960	0.950	0.960	0.950	0.970	676,000	647,920	0.9585	0.680	0.673	0.680	0.673	0.687	954,303	0.6789	0.00%
2015-08-13	0	0.960	0.950	0.960	0.940	0.980	920,000	887,240	0.9644	0.680	0.673	0.680	0.666	0.694	1,298,756	0.6831	-1.03%
2015-08-12	0	0.970	0.950	0.970	0.940	0.990	2,828,000	2,703,120	0.9558	0.687	0.673	0.687	0.666	0.701	3,992,262	0.6771	-3.96%
2015-08-11	0	1.010	1.010	1.020	0.970	1.050	4,248,000	4,311,000	1.0148	0.715	0.715	0.723	0.687	0.744	5,996,862	0.7189	2.02%
2015-08-10	0	0.990	0.980	0.990	0.960	1.000	1,928,000	1,909,440	0.9904	0.701	0.694	0.701	0.680	0.708	2,721,740	0.7016	1.02%
2015-08-07	0	0.980	0.980	0.990	0.930	1.020	2,376,000	2,341,640	0.9855	0.694	0.694	0.701	0.659	0.723	3,354,177	0.6981	3.16%
2015-08-06	0	0.950	0.950	0.960	0.930	0.960	800,000	749,960	0.9375	0.673	0.673	0.680	0.659	0.680	1,129,353	0.6641	-1.04%
2015-08-05	0	0.960	0.940	0.970	0.930	0.990	1,236,000	1,176,760	0.9521	0.680	0.666	0.687	0.659	0.701	1,744,850	0.6744	-1.03%
2015-08-04	0	0.970	0.960	0.970	0.900	1.050	6,464,000	6,137,040	0.9494	0.687	0.680	0.687	0.638	0.744	9,125,169	0.6725	6.59%
2015-08-03	0	0.910	0.910	0.920	0.900	0.970	2,008,000	1,846,760	0.9197	0.645	0.645	0.652	0.638	0.687	2,834,675	0.6515	-4.21%
2015-07-31	0	0.950	0.950	0.960	0.940	0.980	1,508,000	1,441,560	0.9559	0.673	0.673	0.680	0.666	0.694	2,128,830	0.6772	-2.06%
2015-07-30	0	0.970	0.970	0.980	0.970	1.000	1,600,000	1,582,520	0.9891	0.687	0.687	0.694	0.687	0.708	2,258,705	0.7006	-3.96%
2015-07-29	0	1.010	1.000	1.010	0.970	1.040	2,084,000	2,085,360	1.0007	0.715	0.708	0.715	0.687	0.737	2,941,964	0.7088	1.00%
2015-07-28	0	1.000	0.990	1.000	0.930	1.030	4,796,000	4,724,320	0.9851	0.708	0.701	0.708	0.659	0.730	6,770,469	0.6978	3.09%
2015-07-27	0	0.970	0.970	0.980	0.970	1.110	6,072,000	6,178,960	1.0176	0.687	0.687	0.694	0.687	0.786	8,571,786	0.7208	-11.82%
2015-07-24	0	1.100	1.090	1.100	1.040	1.150	4,668,000	5,110,040	1.0947	0.779	0.772	0.779	0.737	0.815	6,589,773	0.7755	0.92%
2015-07-23	0	1.090	1.090	1.100	1.030	1.130	5,156,000	5,629,240	1.0918	0.772	0.772	0.779	0.730	0.800	7,278,678	0.7734	0.93%
2015-07-22	0	1.080	1.070	1.080	1.050	1.080	2,752,000	2,914,200	1.0589	0.765	0.758	0.765	0.744	0.765	3,884,973	0.7501	-0.92%
2015-07-21	0	1.090	1.080	1.090	1.060	1.110	3,144,000	3,424,560	1.0892	0.772	0.765	0.772	0.751	0.786	4,438,356	0.7716	1.87%
2015-07-20	0	1.070	1.070	1.080	1.040	1.180	8,772,000	9,482,640	1.0810	0.758	0.758	0.765	0.737	0.836	12,383,352	0.7658	-6.14%
2015-07-17	0	1.140	1.120	1.140	1.100	1.180	5,936,000	6,811,080	1.1474	0.808	0.793	0.808	0.779	0.836	8,379,796	0.8128	4.59%
2015-07-16	0	1.090	1.090	1.110	1.050	1.130	5,384,000	5,927,560	1.1010	0.772	0.772	0.786	0.744	0.800	7,600,543	0.7799	-0.91%
2015-07-15	0	1.100	1.110	1.120	1.070	1.200	8,460,000	9,504,240	1.1234	0.779	0.786	0.793	0.758	0.850	11,942,904	0.7958	-6.78%
2015-07-14	0	1.180	1.180	1.190	1.130	1.280	16,980,000	20,530,320	1.2091	0.836	0.836	0.843	0.800	0.907	23,970,509	0.8565	-1.67%
2015-07-13	0	1.200	1.180	1.190	1.040	1.270	31,100,000	36,468,560	1.1726	0.850	0.836	0.843	0.737	0.900	43,903,583	0.8307	0.84%
2015-07-10	0	1.190	1.180	1.190	0.870	1.190	48,884,000	50,738,040	1.0379	0.843	0.836	0.843	0.616	0.843	69,009,092	0.7352	40.00%
2015-07-09	0	0.850	0.840	0.850	0.680	0.850	27,152,000	22,005,020	0.8104	0.602	0.595	0.602	0.482	0.602	38,330,228	0.5741	21.43%
2015-07-08	0	0.700	0.700	0.710	0.500	0.760	16,676,000	11,345,640	0.6804	0.496	0.496	0.503	0.354	0.538	23,541,355	0.4819	-12.50%
2015-07-07	0	0.800	0.790	0.800	0.780	0.900	24,550,000	20,250,240	0.8249	0.567	0.560	0.567	0.553	0.638	34,657,009	0.5843	-9.09%
2015-07-06	0	0.880	0.870	0.890	0.760	1.190	65,860,010	61,876,888	0.9395	0.623	0.616	0.630	0.538	0.843	92,973,969	0.6655	-20.00%
2015-07-03	0	1.100	1.090	1.100	0.990	1.520	223,978,010	281,475,414	1.2567	0.779	0.772	0.779	0.701	1.077	316,187,691	0.8902

---

Webb-site Database - Powered By Linux Group

Back to top

---