Prices and Webb-site Total Returns

International Business Digital Technology Limited (KY): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08342	2016-12-15	2018-11-28	2018-11-29	Docs
HK Main	01782	2018-11-29			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	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	4.600	4.600	4.830	4.600	4.850	65,000	306,200	4.7108	4.600	4.600	4.830	4.600	4.850	65,000	4.7108	-5.15%
2026-02-03	0	4.850	4.700	5.000	-	-	0	0	-	4.850	4.700	5.000	-	-	0	-	0.00%
2026-02-02	0	4.850	4.510	5.000	4.840	5.040	35,000	172,500	4.9286	4.850	4.510	5.000	4.840	5.040	35,000	4.9286	-1.22%
2026-01-30	0	4.910	4.900	5.050	4.900	5.060	10,000	49,800	4.9800	4.910	4.900	5.050	4.900	5.060	10,000	4.9800	-2.77%
2026-01-29	0	5.050	5.000	5.050	4.900	5.050	70,000	346,450	4.9493	5.050	5.000	5.050	4.900	5.050	70,000	4.9493	-2.51%
2026-01-28	0	5.180	5.010	5.180	5.180	5.180	10,000	51,800	5.1800	5.180	5.010	5.180	5.180	5.180	10,000	5.1800	-0.19%
2026-01-27	0	5.190	5.000	5.190	5.150	5.200	90,000	466,850	5.1872	5.190	5.000	5.190	5.150	5.200	90,000	5.1872	4.01%
2026-01-26	0	4.990	4.880	5.100	4.990	5.150	85,000	433,400	5.0988	4.990	4.880	5.100	4.990	5.150	85,000	5.0988	-1.77%
2026-01-23	0	5.080	5.070	5.080	5.000	5.080	280,000	1,415,100	5.0539	5.080	5.070	5.080	5.000	5.080	280,000	5.0539	1.60%
2026-01-22	0	5.000	4.850	5.090	4.800	5.000	40,000	195,300	4.8825	5.000	4.850	5.090	4.800	5.000	40,000	4.8825	-1.96%
2026-01-21	0	5.100	5.000	5.100	4.700	5.100	750,000	3,699,650	4.9329	5.100	5.000	5.100	4.700	5.100	750,000	4.9329	8.51%
2026-01-20	0	4.700	4.610	4.700	4.580	4.700	240,000	1,109,950	4.6248	4.700	4.610	4.700	4.580	4.700	240,000	4.6248	2.62%
2026-01-19	0	4.580	4.430	4.580	4.300	4.600	515,000	2,286,500	4.4398	4.580	4.430	4.580	4.300	4.600	515,000	4.4398	9.05%
2026-01-16	0	4.200	4.020	4.200	4.190	4.200	135,000	566,750	4.1981	4.200	4.020	4.200	4.190	4.200	135,000	4.1981	2.44%
2026-01-15	0	4.100	4.100	4.150	3.940	4.210	320,000	1,312,750	4.1023	4.100	4.100	4.150	3.940	4.210	320,000	4.1023	-1.20%
2026-01-14	0	4.150	4.150	4.190	4.060	4.150	215,000	880,900	4.0972	4.150	4.150	4.190	4.060	4.150	215,000	4.0972	2.22%
2026-01-13	0	4.060	3.910	4.060	4.060	4.060	5,000	20,300	4.0600	4.060	3.910	4.060	4.060	4.060	5,000	4.0600	-0.73%
2026-01-09	0	4.090	4.000	4.100	4.090	4.090	20,000	81,800	4.0900	4.090	4.000	4.100	4.090	4.090	20,000	4.0900	0.00%
2026-01-08	0	4.090	3.900	4.090	4.090	4.090	120,000	491,800	4.0983	4.090	3.900	4.090	4.090	4.090	120,000	4.0983	0.25%
2026-01-07	0	4.080	4.030	4.080	3.970	4.090	275,000	1,101,850	4.0067	4.080	4.030	4.080	3.970	4.090	275,000	4.0067	4.62%
2026-01-06	0	3.900	3.900	3.970	3.900	3.900	15,000	58,500	3.9000	3.900	3.900	3.970	3.900	3.900	15,000	3.9000	0.00%
2026-01-05	0	3.900	3.800	3.970	3.890	3.900	40,000	155,900	3.8975	3.900	3.800	3.970	3.890	3.900	40,000	3.8975	5.41%
2025-12-31	0	3.700	3.700	3.800	3.600	3.850	175,000	655,150	3.7437	3.700	3.700	3.800	3.600	3.850	175,000	3.7437	-0.27%
2025-12-30	0	3.710	3.700	3.790	3.710	3.860	80,000	303,300	3.7913	3.710	3.700	3.790	3.710	3.860	80,000	3.7913	-1.33%
2025-12-29	0	3.760	3.660	3.790	3.600	3.760	80,000	295,400	3.6925	3.760	3.660	3.790	3.600	3.760	80,000	3.6925	4.44%
2025-12-24	0	3.600	3.500	3.600	3.400	3.700	793,338	2,773,949	3.4966	3.600	3.500	3.600	3.400	3.700	793,338	3.4966	-7.69%
2025-12-23	0	3.900	3.720	3.970	3.400	3.900	370,000	1,370,150	3.7031	3.900	3.720	3.970	3.400	3.900	370,000	3.7031	7.14%
2025-12-22	0	3.640	3.400	3.780	3.500	4.100	805,000	3,027,300	3.7606	3.640	3.400	3.780	3.500	4.100	805,000	3.7606	-10.12%
2025-12-19	0	4.050	4.050	4.100	4.050	4.050	30,000	121,500	4.0500	4.050	4.050	4.100	4.050	4.050	30,000	4.0500	0.00%
2025-12-18	0	4.050	4.050	4.090	4.010	4.050	35,000	141,550	4.0443	4.050	4.050	4.090	4.010	4.050	35,000	4.0443	0.00%
2025-12-17	0	4.050	4.030	4.100	4.000	4.050	30,000	120,250	4.0083	4.050	4.030	4.100	4.000	4.050	30,000	4.0083	-1.22%
2025-12-16	0	4.100	4.000	4.190	4.090	4.110	115,000	471,550	4.1004	4.100	4.000	4.190	4.090	4.110	115,000	4.1004	2.50%
2025-12-15	0	4.000	4.000	4.050	4.000	4.100	440,000	1,799,450	4.0897	4.000	4.000	4.050	4.000	4.100	440,000	4.0897	-4.53%
2025-12-12	0	4.190	4.030	4.190	-	-	0	0	-	4.190	4.030	4.190	-	-	0	-	0.00%
2025-12-11	0	4.190	4.110	4.200	3.950	4.200	225,000	931,700	4.1409	4.190	4.110	4.200	3.950	4.200	225,000	4.1409	6.89%
2025-12-10	0	3.920	3.910	4.100	3.900	4.000	100,000	394,500	3.9450	3.920	3.910	4.100	3.900	4.000	100,000	3.9450	0.51%
2025-12-09	0	3.900	3.900	4.000	3.900	3.900	5,000	19,500	3.9000	3.900	3.900	4.000	3.900	3.900	5,000	3.9000	1.30%
2025-12-08	0	3.850	3.850	3.980	3.850	3.850	25,000	96,250	3.8500	3.850	3.850	3.980	3.850	3.850	25,000	3.8500	0.00%
2025-12-05	0	3.850	3.700	3.900	3.850	3.850	5,000	19,250	3.8500	3.850	3.700	3.900	3.850	3.850	5,000	3.8500	-0.52%
2025-12-04	0	3.870	3.700	3.910	3.600	3.990	615,000	2,404,700	3.9101	3.870	3.700	3.910	3.600	3.990	615,000	3.9101	4.59%
2025-12-03	0	3.700	3.600	3.780	3.700	3.800	80,000	301,100	3.7638	3.700	3.600	3.780	3.700	3.800	80,000	3.7638	-2.89%
2025-12-02	0	3.810	3.700	3.850	-	-	10,000	38,400	3.8400	3.810	3.700	3.850	-	-	10,000	3.8400	0.00%
2025-12-01	0	3.810	3.700	3.830	3.810	3.830	35,000	133,650	3.8186	3.810	3.700	3.830	3.810	3.830	35,000	3.8186	0.26%
2025-11-28	0	3.800	3.700	3.840	3.800	3.800	20,000	76,000	3.8000	3.800	3.700	3.840	3.800	3.800	20,000	3.8000	2.43%
2025-11-27	0	3.710	3.710	3.850	3.700	3.800	15,000	56,250	3.7500	3.710	3.710	3.850	3.700	3.800	15,000	3.7500	0.00%
2025-11-26	0	3.710	3.710	3.850	3.700	3.800	245,000	907,950	3.7059	3.710	3.710	3.850	3.700	3.800	245,000	3.7059	-0.80%
2025-11-25	0	3.740	3.710	3.800	-	-	0	0	-	3.740	3.710	3.800	-	-	0	-	0.00%
2025-11-24	0	3.740	3.740	3.900	-	-	0	0	-	3.740	3.740	3.900	-	-	0	-	0.54%
2025-11-21	0	3.720	3.700	3.890	3.720	3.800	30,000	113,100	3.7700	3.720	3.700	3.890	3.720	3.800	30,000	3.7700	-5.82%
2025-11-20	0	3.950	3.900	4.000	-	-	0	0	-	3.950	3.900	4.000	-	-	0	-	0.00%
2025-11-19	0	3.950	3.900	4.000	-	-	0	0	-	3.950	3.900	4.000	-	-	0	-	0.00%
2025-11-18	0	3.950	3.900	3.980	3.950	3.950	5,000	19,750	3.9500	3.950	3.900	3.980	3.950	3.950	5,000	3.9500	-1.00%
2025-11-17	0	3.990	3.950	4.020	3.990	3.990	50,000	199,500	3.9900	3.990	3.950	4.020	3.990	3.990	50,000	3.9900	0.00%
2025-11-14	0	3.990	3.900	4.100	3.990	4.000	60,000	239,450	3.9908	3.990	3.900	4.100	3.990	4.000	60,000	3.9908	-0.25%
2025-11-13	0	4.000	3.950	4.010	4.000	4.010	35,000	140,300	4.0086	4.000	3.950	4.010	4.000	4.010	35,000	4.0086	0.00%
2025-11-12	0	4.000	3.900	4.030	4.000	4.000	50,000	200,000	4.0000	4.000	3.900	4.030	4.000	4.000	50,000	4.0000	-0.99%
2025-11-11	0	4.040	3.950	4.050	3.910	4.040	85,000	339,650	3.9959	4.040	3.950	4.050	3.910	4.040	85,000	3.9959	1.25%
2025-11-10	0	3.990	3.920	4.120	3.800	4.120	1,670,000	6,764,500	4.0506	3.990	3.920	4.120	3.800	4.120	1,670,000	4.0506	5.00%
2025-11-07	0	3.800	3.800	3.900	-	-	0	0	-	3.800	3.800	3.900	-	-	0	-	0.00%
2025-11-06	0	3.800	3.800	3.900	3.800	3.840	30,000	114,750	3.8250	3.800	3.800	3.900	3.800	3.840	30,000	3.8250	-2.56%
2025-11-05	0	3.900	3.860	4.000	3.900	3.900	10,000	39,000	3.9000	3.900	3.860	4.000	3.900	3.900	10,000	3.9000	0.00%
2025-11-04	0	3.900	3.900	4.000	-	-	0	0	-	3.900	3.900	4.000	-	-	0	-	0.00%
2025-11-03	0	3.900	3.900	4.000	3.900	3.950	30,000	117,400	3.9133	3.900	3.900	4.000	3.900	3.950	30,000	3.9133	-2.01%
2025-10-31	0	3.980	3.900	4.000	3.950	4.010	685,000	2,739,500	3.9993	3.980	3.900	4.000	3.950	4.010	685,000	3.9993	-1.00%
2025-10-30	0	4.020	3.970	4.020	3.900	4.030	1,440,000	5,778,200	4.0126	4.020	3.970	4.020	3.900	4.030	1,440,000	4.0126	-0.25%
2025-10-28	0	4.030	3.950	4.100	3.900	4.030	1,285,000	5,171,700	4.0247	4.030	3.950	4.100	3.900	4.030	1,285,000	4.0247	0.25%
2025-10-27	0	4.020	3.950	4.070	4.020	4.020	15,000	60,300	4.0200	4.020	3.950	4.070	4.020	4.020	15,000	4.0200	0.00%
2025-10-24	0	4.020	3.910	4.070	4.020	4.020	55,000	220,600	4.0109	4.020	3.910	4.070	4.020	4.020	55,000	4.0109	0.00%
2025-10-23	0	4.020	4.010	4.080	3.980	4.080	275,000	1,108,150	4.0296	4.020	4.010	4.080	3.980	4.080	275,000	4.0296	2.55%
2025-10-22	0	3.920	3.850	3.930	3.900	3.950	75,000	293,950	3.9193	3.920	3.850	3.930	3.900	3.950	75,000	3.9193	-1.51%
2025-10-21	0	3.980	3.900	3.990	3.910	3.980	60,000	237,550	3.9592	3.980	3.900	3.990	3.910	3.980	60,000	3.9592	0.76%
2025-10-20	0	3.950	3.900	4.020	-	-	0	0	-	3.950	3.900	4.020	-	-	0	-	0.00%
2025-10-17	0	3.950	3.910	4.040	3.920	4.080	375,000	1,519,750	4.0527	3.950	3.910	4.040	3.920	4.080	375,000	4.0527	-3.19%
2025-10-16	0	4.080	4.030	4.120	3.980	4.100	2,745,000	11,063,050	4.0303	4.080	4.030	4.120	3.980	4.100	2,745,000	4.0303	2.00%
2025-10-15	0	4.000	3.950	4.030	3.980	4.040	2,510,000	10,089,500	4.0197	4.000	3.950	4.030	3.980	4.040	2,510,000	4.0197	-1.23%
2025-10-14	0	4.050	3.970	4.050	3.950	4.050	1,330,000	5,321,000	4.0008	4.050	3.970	4.050	3.950	4.050	1,330,000	4.0008	1.25%
2025-10-13	0	4.000	4.000	4.040	4.000	4.130	3,860,000	15,468,200	4.0073	4.000	4.000	4.040	4.000	4.130	3,860,000	4.0073	-3.15%
2025-10-10	0	4.130	4.030	4.140	4.160	4.180	15,000	62,500	4.1667	4.130	4.030	4.140	4.160	4.180	15,000	4.1667	-0.72%
2025-10-09	0	4.160	4.110	4.160	4.150	4.200	530,000	2,202,550	4.1558	4.160	4.110	4.160	4.150	4.200	530,000	4.1558	-0.72%
2025-10-08	0	4.190	4.170	4.200	4.030	4.210	1,135,000	4,687,650	4.1301	4.190	4.170	4.200	4.030	4.210	1,135,000	4.1301	-0.48%
2025-10-06	0	4.210	4.100	4.270	4.200	4.210	10,000	42,050	4.2050	4.210	4.100	4.270	4.200	4.210	10,000	4.2050	2.43%
2025-10-03	0	4.110	4.090	4.130	4.090	4.250	210,000	865,250	4.1202	4.110	4.090	4.130	4.090	4.250	210,000	4.1202	-0.48%
2025-10-02	0	4.130	4.050	4.220	4.090	4.350	4,955,000	20,758,300	4.1894	4.130	4.050	4.220	4.090	4.350	4,955,000	4.1894	-2.82%
2025-09-30	0	4.250	4.200	4.300	4.190	4.330	505,000	2,149,150	4.2557	4.250	4.200	4.300	4.190	4.330	505,000	4.2557	-0.93%
2025-09-29	0	4.290	4.020	4.310	4.170	4.360	1,445,000	6,164,450	4.2661	4.290	4.020	4.310	4.170	4.360	1,445,000	4.2661	4.89%
2025-09-26	0	4.090	4.020	4.210	4.000	4.330	500,000	2,046,575	4.0932	4.090	4.020	4.210	4.000	4.330	500,000	4.0932	-2.15%
2025-09-25	0	4.180	4.130	4.280	4.180	4.400	340,000	1,463,550	4.3046	4.180	4.130	4.280	4.180	4.400	340,000	4.3046	-0.24%
2025-09-24	0	4.190	4.100	4.190	4.010	4.200	95,000	395,600	4.1642	4.190	4.100	4.190	4.010	4.200	95,000	4.1642	2.20%
2025-09-23	0	4.100	4.090	4.140	4.000	4.170	365,000	1,490,600	4.0838	4.100	4.090	4.140	4.000	4.170	365,000	4.0838	0.24%
2025-09-22	0	4.090	4.050	4.120	4.000	4.150	445,000	1,814,700	4.0780	4.090	4.050	4.120	4.000	4.150	445,000	4.0780	-0.24%
2025-09-19	0	4.100	4.000	4.100	4.000	4.100	615,000	2,489,900	4.0486	4.100	4.000	4.100	4.000	4.100	615,000	4.0486	1.23%
2025-09-18	0	4.050	3.990	4.060	3.990	4.090	735,000	2,954,750	4.0201	4.050	3.990	4.060	3.990	4.090	735,000	4.0201	1.25%
2025-09-17	0	4.000	3.980	4.040	3.980	4.200	390,000	1,580,000	4.0513	4.000	3.980	4.040	3.980	4.200	390,000	4.0513	-1.96%
2025-09-16	0	4.080	4.000	4.080	3.900	4.200	395,000	1,601,850	4.0553	4.080	4.000	4.080	3.900	4.200	395,000	4.0553	2.00%
2025-09-15	0	4.000	4.000	4.050	4.000	4.070	420,000	1,689,850	4.0235	4.000	4.000	4.050	4.000	4.070	420,000	4.0235	0.00%
2025-09-12	0	4.000	3.900	4.020	3.800	4.040	715,000	2,837,250	3.9682	4.000	3.900	4.020	3.800	4.040	715,000	3.9682	0.50%
2025-09-11	0	3.980	3.960	4.070	3.860	4.100	1,075,000	4,284,300	3.9854	3.980	3.960	4.070	3.860	4.100	1,075,000	3.9854	1.27%
2025-09-10	0	3.930	3.890	3.960	3.890	4.900	2,195,000	9,298,700	4.2363	3.930	3.890	3.960	3.890	4.900	2,195,000	4.2363	5.36%
2025-09-09	0	3.730	3.650	3.740	3.630	3.770	95,000	354,450	3.7311	3.730	3.650	3.740	3.630	3.770	95,000	3.7311	-0.53%
2025-09-08	0	3.750	3.700	3.750	3.630	3.800	255,000	958,650	3.7594	3.750	3.700	3.750	3.630	3.800	255,000	3.7594	3.88%
2025-09-05	0	3.610	3.610	3.790	3.480	3.800	1,745,000	6,343,950	3.6355	3.610	3.610	3.790	3.480	3.800	1,745,000	3.6355	3.14%
2025-09-04	0	3.500	3.400	3.550	3.300	3.500	585,000	2,022,600	3.4574	3.500	3.400	3.550	3.300	3.500	585,000	3.4574	3.24%
2025-09-03	0	3.390	3.270	3.500	3.090	3.400	1,310,000	4,390,900	3.3518	3.390	3.270	3.500	3.090	3.400	1,310,000	3.3518	4.95%
2025-09-02	0	3.230	3.210	3.350	3.200	3.450	1,460,000	4,951,300	3.3913	3.230	3.210	3.350	3.200	3.450	1,460,000	3.3913	-10.53%
2025-09-01	0	3.610	3.400	3.610	-	-	0	0	-	3.610	3.400	3.610	-	-	0	-	-0.28%
2025-08-29	0	3.620	3.400	3.620	-	-	0	0	-	3.620	3.400	3.620	-	-	0	-	-0.28%
2025-08-28	0	3.630	3.410	3.620	3.630	3.760	345,000	1,285,900	3.7272	3.630	3.410	3.620	3.630	3.760	345,000	3.7272	-1.89%
2025-08-27	0	3.700	3.500	3.740	3.500	3.800	2,475,000	9,356,550	3.7804	3.700	3.500	3.740	3.500	3.800	2,475,000	3.7804	5.41%
2025-08-26	0	3.510	3.400	3.650	-	-	0	0	-	3.510	3.400	3.650	-	-	0	-	0.00%
2025-08-25	0	3.510	3.410	3.680	3.450	3.550	65,000	226,900	3.4908	3.510	3.410	3.680	3.450	3.550	65,000	3.4908	-3.57%
2025-08-22	0	3.640	3.520	3.640	3.550	3.640	50,000	178,550	3.5710	3.640	3.520	3.640	3.550	3.640	50,000	3.5710	-3.19%
2025-08-21	0	3.760	3.560	3.760	3.590	3.810	40,000	147,950	3.6988	3.760	3.560	3.760	3.590	3.810	40,000	3.6988	-1.57%
2025-08-20	0	3.820	3.550	3.820	-	-	0	0	-	3.820	3.550	3.820	-	-	0	-	-0.26%
2025-08-19	0	3.830	3.510	3.830	3.650	3.830	35,000	128,750	3.6786	3.830	3.510	3.830	3.650	3.830	35,000	3.6786	-1.03%
2025-08-18	0	3.870	3.700	3.870	3.870	3.900	40,000	155,500	3.8875	3.870	3.700	3.870	3.870	3.900	40,000	3.8875	7.20%
2025-08-15	0	3.610	3.690	3.800	3.600	3.610	85,000	308,200	3.6259	3.610	3.690	3.800	3.600	3.610	85,000	3.6259	1.69%
2025-08-14	0	3.550	3.550	3.800	-	-	0	0	-	3.550	3.550	3.800	-	-	0	-	2.31%
2025-08-13	0	3.470	3.470	-	3.300	3.480	340,000	1,205,750	3.5463	3.470	3.470	-	3.300	3.480	340,000	3.5463	0.29%
2025-08-12	0	3.460	3.350	3.460	-	-	0	0	-	3.460	3.350	3.460	-	-	0	-	-0.57%
2025-08-11	0	3.480	3.350	3.480	3.360	3.480	40,000	135,600	3.3900	3.480	3.350	3.480	3.360	3.480	40,000	3.3900	2.65%
2025-08-08	0	3.390	3.350	3.450	3.390	3.390	10,000	33,900	3.3900	3.390	3.350	3.450	3.390	3.390	10,000	3.3900	-0.88%
2025-08-07	0	3.420	3.350	3.420	-	-	0	0	-	3.420	3.350	3.420	-	-	0	-	-0.29%
2025-08-06	0	3.430	3.300	3.430	3.400	3.450	115,000	392,900	3.4165	3.430	3.300	3.430	3.400	3.450	115,000	3.4165	3.63%
2025-08-05	0	3.310	3.310	3.400	3.300	3.310	40,000	132,050	3.3013	3.310	3.310	3.400	3.300	3.310	40,000	3.3013	-4.06%
2025-08-04	0	3.450	3.300	3.450	-	-	0	0	-	3.450	3.300	3.450	-	-	0	-	0.00%
2025-08-01	0	3.450	3.350	3.450	3.450	3.460	75,000	258,800	3.4507	3.450	3.350	3.450	3.450	3.460	75,000	3.4507	0.88%
2025-07-31	0	3.420	3.350	3.420	3.370	3.450	75,000	257,450	3.4327	3.420	3.350	3.420	3.370	3.450	75,000	3.4327	-0.87%
2025-07-30	0	3.450	3.350	3.450	3.300	3.460	105,000	359,700	3.4257	3.450	3.350	3.450	3.300	3.460	105,000	3.4257	2.37%
2025-07-29	0	3.370	3.350	3.370	3.360	3.380	75,000	252,650	3.3687	3.370	3.350	3.370	3.360	3.380	75,000	3.3687	0.30%
2025-07-28	0	3.360	3.360	3.500	-	-	0	0	-	3.360	3.360	3.500	-	-	0	-	0.30%
2025-07-25	0	3.350	3.320	3.500	3.350	3.400	135,000	457,050	3.3856	3.350	3.320	3.500	3.350	3.400	135,000	3.3856	0.00%
2025-07-24	0	3.350	3.300	3.490	3.350	3.350	10,000	33,500	3.3500	3.350	3.300	3.490	3.350	3.350	10,000	3.3500	-1.47%
2025-07-23	0	3.400	3.350	3.500	3.400	3.400	10,000	34,000	3.4000	3.400	3.350	3.500	3.400	3.400	10,000	3.4000	0.00%
2025-07-22	0	3.400	3.380	3.500	-	-	0	0	-	3.400	3.380	3.500	-	-	0	-	0.00%
2025-07-21	0	3.400	3.400	3.500	3.370	3.370	10,000	33,700	3.3700	3.400	3.400	3.500	3.370	3.370	10,000	3.3700	0.89%
2025-07-18	0	3.370	3.300	3.500	3.370	3.370	5,000	16,850	3.3700	3.370	3.300	3.500	3.370	3.370	5,000	3.3700	0.00%
2025-07-17	0	3.370	3.370	3.500	3.340	3.400	115,000	387,650	3.3709	3.370	3.370	3.500	3.340	3.400	115,000	3.3709	-0.88%
2025-07-16	0	3.400	3.340	3.480	3.400	3.400	10,000	34,000	3.4000	3.400	3.340	3.480	3.400	3.400	10,000	3.4000	0.00%
2025-07-15	0	3.400	3.350	3.490	3.400	3.450	70,000	239,200	3.4171	3.400	3.350	3.490	3.400	3.450	70,000	3.4171	-2.86%
2025-07-14	0	3.500	3.480	3.500	3.480	3.500	2,225,000	7,762,950	3.4890	3.500	3.480	3.500	3.480	3.500	2,225,000	3.4890	0.00%
2025-07-11	0	3.500	3.460	3.500	3.450	3.500	2,525,000	8,788,700	3.4807	3.500	3.460	3.500	3.450	3.500	2,525,000	3.4807	-2.78%
2025-07-10	0	3.600	3.400	3.600	3.400	3.600	50,000	174,150	3.4830	3.600	3.400	3.600	3.400	3.600	50,000	3.4830	1.69%
2025-07-09	0	3.540	3.400	3.700	-	-	0	0	-	3.540	3.400	3.700	-	-	0	-	0.00%
2025-07-08	0	3.540	3.480	3.700	3.480	3.600	335,000	1,201,500	3.5866	3.540	3.480	3.700	3.480	3.600	335,000	3.5866	-1.12%
2025-07-07	0	3.580	3.580	3.650	3.580	3.610	45,000	161,900	3.5978	3.580	3.580	3.650	3.580	3.610	45,000	3.5978	-1.65%
2025-07-04	0	3.640	3.500	3.770	-	-	0	0	-	3.640	3.500	3.770	-	-	0	-	0.00%
2025-07-03	0	3.640	3.560	3.780	-	-	10,000	36,400	3.6400	3.640	3.560	3.780	-	-	10,000	3.6400	0.00%
2025-07-02	0	3.640	3.650	3.700	3.640	3.760	2,755,000	10,184,500	3.6967	3.640	3.650	3.700	3.640	3.760	2,755,000	3.6967	1.11%
2025-06-30	0	3.600	3.550	3.880	-	-	0	0	-	3.600	3.550	3.880	-	-	0	-	0.00%
2025-06-27	0	3.600	3.590	3.600	3.590	3.800	130,000	481,750	3.7058	3.600	3.590	3.600	3.590	3.800	130,000	3.7058	-4.26%
2025-06-26	0	3.760	3.670	3.770	3.490	3.780	6,045,000	22,773,350	3.7673	3.760	3.670	3.770	3.490	3.780	6,045,000	3.7673	10.26%
2025-06-25	0	3.410	3.300	3.490	-	-	0	0	-	3.410	3.300	3.490	-	-	0	-	0.00%
2025-06-24	0	3.410	3.300	3.420	3.410	3.430	160,000	547,400	3.4213	3.410	3.300	3.420	3.410	3.430	160,000	3.4213	-0.29%
2025-06-23	0	3.420	3.250	3.440	3.420	3.420	5,000	17,100	3.4200	3.420	3.250	3.440	3.420	3.420	5,000	3.4200	0.00%
2025-06-20	0	3.420	3.400	3.500	3.400	3.450	140,000	479,400	3.4243	3.420	3.400	3.500	3.400	3.450	140,000	3.4243	-2.84%
2025-06-19	0	3.520	3.450	3.530	3.480	3.690	355,000	1,256,000	3.5380	3.520	3.450	3.530	3.480	3.690	355,000	3.5380	3.53%
2025-06-18	0	3.400	3.330	3.400	3.400	3.450	30,000	103,000	3.4333	3.400	3.330	3.400	3.400	3.450	30,000	3.4333	-6.34%
2025-06-17	0	3.630	3.460	3.650	-	-	0	0	-	3.630	3.460	3.650	-	-	0	-	0.00%
2025-06-16	0	3.630	3.450	3.630	3.650	3.690	35,000	128,350	3.6671	3.630	3.450	3.630	3.650	3.690	35,000	3.6671	4.01%
2025-06-13	0	3.490	3.450	3.640	3.490	3.640	65,000	228,600	3.5169	3.490	3.450	3.640	3.490	3.640	65,000	3.5169	-4.38%
2025-06-12	0	3.650	3.550	3.650	3.650	3.660	35,000	127,900	3.6543	3.650	3.550	3.650	3.650	3.660	35,000	3.6543	0.00%
2025-06-11	0	3.650	3.580	3.800	3.550	3.650	197,500	711,825	3.6042	3.650	3.580	3.800	3.550	3.650	197,500	3.6042	-3.95%
2025-06-10	0	3.800	3.700	3.800	3.710	3.800	15,000	56,250	3.7500	3.800	3.700	3.800	3.710	3.800	15,000	3.7500	-2.06%
2025-06-09	0	3.880	3.770	3.880	3.720	3.880	870,000	3,260,150	3.7473	3.880	3.770	3.880	3.720	3.880	870,000	3.7473	0.78%
2025-06-06	0	3.850	3.810	3.850	3.810	3.850	45,000	172,200	3.8267	3.850	3.810	3.850	3.810	3.850	45,000	3.8267	0.00%
2025-06-05	0	3.850	3.820	3.920	3.820	3.920	175,000	679,200	3.8811	3.850	3.820	3.920	3.820	3.920	175,000	3.8811	-1.28%
2025-06-04	0	3.900	3.900	3.980	3.890	3.900	20,000	77,950	3.8975	3.900	3.900	3.980	3.890	3.900	20,000	3.8975	2.36%
2025-06-03	0	3.810	3.800	3.900	3.810	3.810	10,000	38,100	3.8100	3.810	3.800	3.900	3.810	3.810	10,000	3.8100	-1.04%
2025-06-02	0	3.850	3.810	3.890	3.790	3.850	90,000	343,250	3.8139	3.850	3.810	3.890	3.790	3.850	90,000	3.8139	-1.53%
2025-05-30	0	3.910	3.800	3.910	3.910	3.990	45,000	177,950	3.9544	3.910	3.800	3.910	3.910	3.990	45,000	3.9544	-3.22%
2025-05-29	0	4.040	3.990	4.040	3.990	4.050	885,000	3,563,950	4.0271	4.040	3.990	4.040	3.990	4.050	885,000	4.0271	1.25%
2025-05-28	0	3.990	3.920	4.010	3.800	4.030	305,000	1,211,600	3.9725	3.990	3.920	4.010	3.800	4.030	305,000	3.9725	0.50%
2025-05-27	0	3.970	3.920	4.010	3.970	4.050	125,000	501,100	4.0088	3.970	3.920	4.010	3.970	4.050	125,000	4.0088	-2.22%
2025-05-26	0	4.060	4.010	4.060	3.990	4.120	420,000	1,694,000	4.0333	4.060	4.010	4.060	3.990	4.120	420,000	4.0333	-0.73%
2025-05-23	0	4.090	4.030	4.110	4.000	4.250	925,000	3,797,300	4.1052	4.090	4.030	4.110	4.000	4.250	925,000	4.1052	-2.62%
2025-05-22	0	4.200	4.190	4.300	4.200	4.420	510,000	2,226,000	4.3647	4.200	4.190	4.300	4.200	4.420	510,000	4.3647	-7.08%
2025-05-21	0	4.520	4.430	4.510	4.490	4.570	425,000	1,936,750	4.5571	4.520	4.430	4.510	4.490	4.570	425,000	4.5571	-1.95%
2025-05-20	0	4.610	4.500	4.610	4.500	4.670	410,000	1,885,950	4.5999	4.610	4.500	4.610	4.500	4.670	410,000	4.5999	-1.28%
2025-05-19	0	4.670	4.600	4.670	-	-	80,000	377,600	4.7200	4.670	4.600	4.670	-	-	80,000	4.7200	-1.06%
2025-05-16	0	4.720	4.700	4.790	4.720	4.810	320,000	1,531,500	4.7859	4.720	4.700	4.790	4.720	4.810	320,000	4.7859	1.72%
2025-05-15	0	4.640	4.500	4.640	4.560	4.660	20,000	92,550	4.6275	4.640	4.500	4.640	4.560	4.660	20,000	4.6275	0.22%
2025-05-14	0	4.630	4.580	4.630	4.560	4.700	215,000	992,200	4.6149	4.630	4.580	4.630	4.560	4.700	215,000	4.6149	2.66%
2025-05-13	0	4.510	4.450	4.600	4.510	4.730	155,000	719,500	4.6419	4.510	4.450	4.600	4.510	4.730	155,000	4.6419	-4.65%
2025-05-12	0	4.730	4.700	4.740	4.740	4.780	55,000	261,300	4.7509	4.730	4.700	4.740	4.740	4.780	55,000	4.7509	0.64%
2025-05-09	0	4.700	4.660	4.700	4.680	4.750	85,000	401,250	4.7206	4.700	4.660	4.700	4.680	4.750	85,000	4.7206	0.00%
2025-05-08	0	4.700	4.660	4.740	4.670	4.770	600,000	2,828,100	4.7135	4.700	4.660	4.740	4.670	4.770	600,000	4.7135	-0.63%
2025-05-07	0	4.730	4.690	4.730	4.600	4.800	2,930,000	13,760,000	4.6962	4.730	4.690	4.730	4.600	4.800	2,930,000	4.6962	-0.42%
2025-05-06	0	4.750	4.690	4.790	4.680	4.880	2,385,000	11,224,700	4.7064	4.750	4.690	4.790	4.680	4.880	2,385,000	4.7064	0.64%
2025-05-02	0	4.720	4.630	5.000	4.600	4.880	185,000	883,700	4.7768	4.720	4.630	5.000	4.600	4.880	185,000	4.7768	-5.79%
2025-04-30	0	5.010	4.800	5.020	5.010	5.120	60,000	304,400	5.0733	5.010	4.800	5.020	5.010	5.120	60,000	5.0733	-2.34%
2025-04-29	0	5.130	4.700	5.130	5.050	5.140	80,000	410,250	5.1281	5.130	4.700	5.130	5.050	5.140	80,000	5.1281	0.59%
2025-04-28	0	5.100	5.050	5.160	5.100	5.230	270,000	1,407,150	5.2117	5.100	5.050	5.160	5.100	5.230	270,000	5.2117	0.00%
2025-04-25	0	5.100	5.000	5.180	5.100	5.500	635,000	3,326,800	5.2391	5.100	5.000	5.180	5.100	5.500	635,000	5.2391	-7.27%
2025-04-24	0	5.500	5.400	5.590	5.490	5.500	250,000	1,372,600	5.4904	5.500	5.400	5.590	5.490	5.500	250,000	5.4904	-1.61%
2025-04-23	0	5.590	5.500	5.590	5.400	5.600	510,000	2,838,450	5.5656	5.590	5.500	5.590	5.400	5.600	510,000	5.5656	2.19%
2025-04-22	0	5.470	5.300	5.590	5.400	5.470	115,000	626,950	5.4517	5.470	5.300	5.590	5.400	5.470	115,000	5.4517	0.92%
2025-04-17	0	5.420	5.000	5.420	5.400	5.430	45,000	244,100	5.4244	5.420	5.000	5.420	5.400	5.430	45,000	5.4244	-0.37%
2025-04-16	0	5.440	5.000	5.440	5.440	5.450	50,000	272,300	5.4460	5.440	5.000	5.440	5.440	5.450	50,000	5.4460	-0.37%
2025-04-15	0	5.460	5.300	5.460	5.460	5.480	125,000	682,950	5.4636	5.460	5.300	5.460	5.460	5.480	125,000	5.4636	0.00%
2025-04-14	0	5.460	5.000	5.460	5.460	5.700	75,000	414,200	5.5227	5.460	5.000	5.460	5.460	5.700	75,000	5.5227	1.87%
2025-04-11	0	5.360	5.050	5.380	5.000	5.500	110,000	582,300	5.2936	5.360	5.050	5.380	5.000	5.500	110,000	5.2936	7.20%
2025-04-10	0	5.000	4.800	5.000	4.640	5.050	110,000	527,700	4.7973	5.000	4.800	5.000	4.640	5.050	110,000	4.7973	7.53%
2025-04-09	0	4.650	4.230	4.700	4.590	4.650	60,000	277,200	4.6200	4.650	4.230	4.700	4.590	4.650	60,000	4.6200	1.31%
2025-04-08	0	4.590	4.200	4.590	4.570	4.590	60,000	274,700	4.5783	4.590	4.200	4.590	4.570	4.590	60,000	4.5783	2.23%
2025-04-07	0	4.490	4.300	4.490	4.470	5.010	100,000	476,350	4.7635	4.490	4.300	4.490	4.470	5.010	100,000	4.7635	-14.15%
2025-04-03	0	5.230	5.050	5.230	5.230	5.230	20,000	104,600	5.2300	5.230	5.050	5.230	5.230	5.230	20,000	5.2300	0.00%
2025-04-02	0	5.230	5.060	5.280	5.230	5.230	20,000	104,600	5.2300	5.230	5.060	5.280	5.230	5.230	20,000	5.2300	0.58%
2025-04-01	0	5.200	5.080	5.200	5.200	5.200	20,000	104,000	5.2000	5.200	5.080	5.200	5.200	5.200	20,000	5.2000	1.56%
2025-03-31	0	5.120	5.050	5.190	5.120	5.190	70,000	361,650	5.1664	5.120	5.050	5.190	5.120	5.190	70,000	5.1664	-0.97%
2025-03-28	0	5.170	5.000	5.190	5.060	5.190	75,000	386,650	5.1553	5.170	5.000	5.190	5.060	5.190	75,000	5.1553	-0.58%
2025-03-27	0	5.200	5.100	5.200	5.200	5.210	35,000	182,200	5.2057	5.200	5.100	5.200	5.200	5.210	35,000	5.2057	0.78%
2025-03-26	0	5.160	5.060	5.240	5.160	5.220	105,000	546,250	5.2024	5.160	5.060	5.240	5.160	5.220	105,000	5.2024	-3.19%
2025-03-25	0	5.330	5.020	5.340	5.330	5.350	40,000	213,300	5.3325	5.330	5.020	5.340	5.330	5.350	40,000	5.3325	0.00%
2025-03-24	0	5.330	5.290	5.390	5.290	5.400	55,000	293,900	5.3436	5.330	5.290	5.390	5.290	5.400	55,000	5.3436	0.57%
2025-03-21	0	5.300	5.180	5.370	5.000	5.600	270,000	1,420,200	5.2600	5.300	5.180	5.370	5.000	5.600	270,000	5.2600	-8.62%
2025-03-20	0	5.800	5.610	5.800	5.550	6.800	1,598,000	10,024,990	6.2735	5.800	5.610	5.800	5.550	6.800	1,598,000	6.2735	2.65%
2025-03-19	0	5.650	5.520	5.700	4.310	5.650	650,000	3,254,350	5.0067	5.650	5.520	5.700	4.310	5.650	650,000	5.0067	31.40%
2025-03-18	0	4.300	4.230	4.350	4.130	4.350	195,000	830,500	4.2590	4.300	4.230	4.350	4.130	4.350	195,000	4.2590	4.37%
2025-03-17	0	4.120	4.090	4.200	4.050	4.150	360,000	1,482,200	4.1172	4.120	4.090	4.200	4.050	4.150	360,000	4.1172	0.98%
2025-03-14	0	4.080	4.010	4.080	3.980	4.090	190,000	767,550	4.0397	4.080	4.010	4.080	3.980	4.090	190,000	4.0397	1.24%
2025-03-13	0	4.030	4.010	4.050	3.990	4.060	155,000	626,300	4.0406	4.030	4.010	4.050	3.990	4.060	155,000	4.0406	-1.23%
2025-03-12	0	4.080	4.020	4.080	4.080	4.080	10,000	40,800	4.0800	4.080	4.020	4.080	4.080	4.080	10,000	4.0800	-0.24%
2025-03-11	0	4.090	4.020	4.100	4.050	4.090	42,500	172,675	4.0629	4.090	4.020	4.100	4.050	4.090	42,500	4.0629	-0.24%
2025-03-10	0	4.100	4.100	4.200	3.960	4.100	335,000	1,347,600	4.0227	4.100	4.100	4.200	3.960	4.100	335,000	4.0227	2.50%
2025-03-07	0	4.000	3.980	4.040	4.000	4.030	75,000	301,050	4.0140	4.000	3.980	4.040	4.000	4.030	75,000	4.0140	-0.50%
2025-03-06	0	4.020	3.990	4.020	4.000	4.030	40,000	160,550	4.0138	4.020	3.990	4.020	4.000	4.030	40,000	4.0138	0.75%
2025-03-05	0	3.990	3.940	4.000	3.950	3.990	50,000	198,800	3.9760	3.990	3.940	4.000	3.950	3.990	50,000	3.9760	-0.50%
2025-03-04	0	4.010	3.950	4.010	4.010	4.030	10,000	40,200	4.0200	4.010	3.950	4.010	4.010	4.030	10,000	4.0200	0.50%
2025-03-03	0	3.990	3.950	4.000	3.990	3.990	15,000	59,850	3.9900	3.990	3.950	4.000	3.990	3.990	15,000	3.9900	0.76%
2025-02-28	0	3.960	3.950	3.980	3.960	3.990	20,000	79,350	3.9675	3.960	3.950	3.980	3.960	3.990	20,000	3.9675	-1.00%
2025-02-27	0	4.000	3.950	4.010	3.960	4.000	50,000	199,150	3.9830	4.000	3.950	4.010	3.960	4.000	50,000	3.9830	0.25%
2025-02-26	0	3.990	3.950	4.000	3.960	3.990	30,000	119,550	3.9850	3.990	3.950	4.000	3.960	3.990	30,000	3.9850	-0.25%
2025-02-25	0	4.000	3.950	4.000	4.000	4.000	10,000	40,000	4.0000	4.000	3.950	4.000	4.000	4.000	10,000	4.0000	0.00%
2025-02-24	0	4.000	3.960	4.000	3.950	4.010	85,000	339,700	3.9965	4.000	3.960	4.000	3.950	4.010	85,000	3.9965	0.00%
2025-02-21	0	4.000	3.940	4.000	3.940	4.000	130,000	519,650	3.9973	4.000	3.940	4.000	3.940	4.000	130,000	3.9973	1.27%
2025-02-20	0	3.950	3.940	4.010	3.950	4.000	100,000	398,200	3.9820	3.950	3.940	4.010	3.950	4.000	100,000	3.9820	-0.75%
2025-02-19	0	3.980	3.980	3.990	3.940	3.990	40,000	158,450	3.9613	3.980	3.980	3.990	3.940	3.990	40,000	3.9613	-0.25%
2025-02-18	0	3.990	3.950	3.990	3.980	4.000	20,000	79,850	3.9925	3.990	3.950	3.990	3.980	4.000	20,000	3.9925	0.00%
2025-02-17	0	3.990	3.950	3.980	3.960	4.000	35,000	139,300	3.9800	3.990	3.950	3.980	3.960	4.000	35,000	3.9800	-0.25%
2025-02-14	0	4.000	3.950	4.000	3.960	4.000	45,000	179,300	3.9844	4.000	3.950	4.000	3.960	4.000	45,000	3.9844	0.25%
2025-02-13	0	3.990	3.950	3.990	3.950	4.000	75,000	298,550	3.9807	3.990	3.950	3.990	3.950	4.000	75,000	3.9807	-0.50%
2025-02-12	0	4.010	3.950	4.020	3.950	4.020	1,330,000	5,319,500	3.9996	4.010	3.950	4.020	3.950	4.020	1,330,000	3.9996	-0.99%
2025-02-11	0	4.050	4.000	4.080	3.950	4.100	3,935,000	15,891,100	4.0384	4.050	4.000	4.080	3.950	4.100	3,935,000	4.0384	1.25%
2025-02-10	0	4.000	3.900	4.050	3.950	4.000	65,000	258,400	3.9754	4.000	3.900	4.050	3.950	4.000	65,000	3.9754	1.27%
2025-02-07	0	3.950	3.870	3.930	3.900	3.950	65,000	254,250	3.9115	3.950	3.870	3.930	3.900	3.950	65,000	3.9115	-1.00%
2025-02-06	0	3.990	3.880	3.990	3.900	4.090	60,000	237,850	3.9642	3.990	3.880	3.990	3.900	4.090	60,000	3.9642	-0.25%
2025-02-05	0	4.000	3.910	4.000	3.950	4.010	60,000	239,600	3.9933	4.000	3.910	4.000	3.950	4.010	60,000	3.9933	-0.99%
2025-02-04	0	4.040	3.910	4.050	3.950	4.370	215,000	875,200	4.0707	4.040	3.910	4.050	3.950	4.370	215,000	4.0707	-6.91%
2025-02-03	0	4.340	4.250	4.350	4.340	4.340	50,000	217,000	4.3400	4.340	4.250	4.350	4.340	4.340	50,000	4.3400	1.88%
2025-01-28	0	4.260	4.210	4.270	4.200	4.350	70,000	296,700	4.2386	4.260	4.210	4.270	4.200	4.350	70,000	4.2386	0.24%
2025-01-27	0	4.250	4.160	4.270	4.040	4.370	10,110,000	43,879,150	4.3402	4.250	4.160	4.270	4.040	4.370	10,110,000	4.3402	5.72%
2025-01-24	0	4.020	3.960	4.060	3.970	4.060	50,000	200,150	4.0030	4.020	3.960	4.060	3.970	4.060	50,000	4.0030	-0.99%
2025-01-23	0	4.060	4.000	4.100	4.050	4.060	10,000	40,550	4.0550	4.060	4.000	4.100	4.050	4.060	10,000	4.0550	1.50%
2025-01-22	0	4.000	3.930	4.050	3.950	4.000	10,000	39,750	3.9750	4.000	3.930	4.050	3.950	4.000	10,000	3.9750	0.00%
2025-01-21	0	4.000	3.900	4.020	3.950	4.050	40,000	159,400	3.9850	4.000	3.900	4.020	3.950	4.050	40,000	3.9850	-0.25%
2025-01-20	0	4.010	3.920	4.010	3.920	4.010	1,015,000	3,979,750	3.9209	4.010	3.920	4.010	3.920	4.010	1,015,000	3.9209	3.08%
2025-01-17	0	3.890	3.890	4.000	3.890	4.000	75,000	295,900	3.9453	3.890	3.890	4.000	3.890	4.000	75,000	3.9453	-3.23%
2025-01-16	0	4.020	3.950	4.030	3.950	4.020	55,000	220,050	4.0009	4.020	3.950	4.030	3.950	4.020	55,000	4.0009	-0.74%
2025-01-15	0	4.050	3.950	4.060	4.000	4.050	30,000	120,250	4.0083	4.050	3.950	4.060	4.000	4.050	30,000	4.0083	0.00%
2025-01-14	0	4.050	3.960	4.060	3.970	4.150	10,065,000	40,262,300	4.0002	4.050	3.960	4.060	3.970	4.150	10,065,000	4.0002	0.00%
2025-01-13	0	4.050	4.000	4.100	4.000	4.050	5,025,000	20,100,400	4.0001	4.050	4.000	4.100	4.000	4.050	5,025,000	4.0001	1.25%
2025-01-10	0	4.000	3.950	4.050	3.930	4.050	110,000	438,900	3.9900	4.000	3.950	4.050	3.930	4.050	110,000	3.9900	0.00%
2025-01-09	0	4.000	3.920	4.050	3.950	4.020	65,000	259,050	3.9854	4.000	3.920	4.050	3.950	4.020	65,000	3.9854	1.01%
2025-01-08	0	3.960	3.950	4.070	3.960	4.150	100,000	404,100	4.0410	3.960	3.950	4.070	3.960	4.150	100,000	4.0410	-1.25%
2025-01-07	0	4.010	3.950	4.010	3.950	4.010	130,000	517,800	3.9831	4.010	3.950	4.010	3.950	4.010	130,000	3.9831	-0.99%
2025-01-06	0	4.050	4.030	4.150	4.010	4.100	280,000	1,130,300	4.0368	4.050	4.030	4.150	4.010	4.100	280,000	4.0368	0.75%
2025-01-03	0	4.020	4.020	4.050	3.910	4.020	425,000	1,696,650	3.9921	4.020	4.020	4.050	3.910	4.020	425,000	3.9921	0.25%
2025-01-02	0	4.010	3.920	4.010	3.950	4.020	370,000	1,479,350	3.9982	4.010	3.920	4.010	3.950	4.020	370,000	3.9982	-0.99%
2024-12-31	0	4.050	3.960	4.050	4.000	4.050	615,000	2,480,100	4.0327	4.050	3.960	4.050	4.000	4.050	615,000	4.0327	0.75%
2024-12-30	0	4.020	3.890	4.020	3.950	4.060	1,265,000	5,087,550	4.0218	4.020	3.890	4.020	3.950	4.060	1,265,000	4.0218	0.25%
2024-12-27	0	4.010	3.950	4.010	4.000	4.020	1,590,000	6,377,200	4.0108	4.010	3.950	4.010	4.000	4.020	1,590,000	4.0108	0.00%
2024-12-24	0	4.010	3.900	4.020	4.010	4.030	850,000	3,412,900	4.0152	4.010	3.900	4.020	4.010	4.030	850,000	4.0152	-0.25%
2024-12-23	0	4.020	3.900	4.040	4.000	4.030	745,000	2,992,750	4.0171	4.020	3.900	4.040	4.000	4.030	745,000	4.0171	0.25%
2024-12-20	0	4.010	3.930	4.020	3.920	4.100	750,000	3,021,050	4.0281	4.010	3.930	4.020	3.920	4.100	750,000	4.0281	-0.25%
2024-12-19	0	4.020	3.900	4.030	3.900	4.020	770,000	3,075,750	3.9945	4.020	3.900	4.030	3.900	4.020	770,000	3.9945	1.01%
2024-12-18	0	3.980	3.860	4.000	3.910	3.980	650,000	2,576,400	3.9637	3.980	3.860	4.000	3.910	3.980	650,000	3.9637	1.02%
2024-12-17	0	3.940	3.940	4.010	3.940	4.100	705,000	2,854,900	4.0495	3.940	3.940	4.010	3.940	4.100	705,000	4.0495	-3.43%
2024-12-16	0	4.080	4.010	4.080	3.880	4.090	730,000	2,948,450	4.0390	4.080	4.010	4.080	3.880	4.090	730,000	4.0390	0.00%
2024-12-13	0	4.080	4.000	4.100	3.660	4.110	1,000,000	3,929,750	3.9298	4.080	4.000	4.100	3.660	4.110	1,000,000	3.9298	2.00%
2024-12-12	0	4.000	3.980	4.000	3.980	4.300	1,760,000	7,298,150	4.1467	4.000	3.980	4.000	3.980	4.300	1,760,000	4.1467	-6.98%
2024-12-11	0	4.300	3.850	4.300	3.400	4.350	835,000	3,392,100	4.0624	4.300	3.850	4.300	3.400	4.350	835,000	4.0624	6.44%
2024-12-10	0	4.040	3.960	4.050	3.960	4.040	610,000	2,438,900	3.9982	4.040	3.960	4.050	3.960	4.040	610,000	3.9982	2.02%
2024-12-09	0	3.960	3.930	3.990	3.950	4.090	865,000	3,493,400	4.0386	3.960	3.930	3.990	3.950	4.090	865,000	4.0386	-3.18%
2024-12-06	0	4.090	3.920	4.100	3.900	4.200	1,075,000	4,449,250	4.1388	4.090	3.920	4.100	3.900	4.200	1,075,000	4.1388	0.00%
2024-12-05	0	4.090	3.910	4.090	3.870	4.090	837,132	3,330,626	3.9786	4.090	3.910	4.090	3.870	4.090	837,132	3.9786	5.41%
2024-12-04	0	3.880	3.800	3.900	3.860	3.970	970,314	3,815,613	3.9323	3.880	3.800	3.900	3.860	3.970	970,314	3.9323	2.11%
2024-12-03	0	3.800	3.760	3.860	3.800	3.990	595,000	2,341,550	3.9354	3.800	3.760	3.860	3.800	3.990	595,000	3.9354	-3.80%
2024-12-02	0	3.950	3.610	3.950	3.700	3.960	675,000	2,641,800	3.9138	3.950	3.610	3.950	3.700	3.960	675,000	3.9138	0.77%
2024-11-29	0	3.920	3.600	3.970	3.870	4.000	510,000	2,016,500	3.9539	3.920	3.600	3.970	3.870	4.000	510,000	3.9539	1.82%
2024-11-28	0	3.850	3.520	3.850	3.800	4.180	515,000	2,085,400	4.0493	3.850	3.520	3.850	3.800	4.180	515,000	4.0493	-4.70%
2024-11-27	0	4.040	3.960	4.050	3.950	4.400	720,000	2,921,900	4.0582	4.040	3.960	4.050	3.950	4.400	720,000	4.0582	-3.81%
2024-11-26	0	4.200	4.000	4.200	3.820	4.200	460,000	1,829,600	3.9774	4.200	4.000	4.200	3.820	4.200	460,000	3.9774	9.09%
2024-11-25	0	3.850	3.750	3.860	3.630	3.940	800,000	3,088,500	3.8606	3.850	3.750	3.860	3.630	3.940	800,000	3.8606	-3.75%
2024-11-22	0	4.000	3.840	4.080	3.870	4.080	865,000	3,470,150	4.0117	4.000	3.840	4.080	3.870	4.080	865,000	4.0117	0.00%
2024-11-21	0	4.000	3.970	4.000	3.870	4.000	790,000	3,140,600	3.9754	4.000	3.970	4.000	3.870	4.000	790,000	3.9754	3.63%
2024-11-20	0	3.860	3.700	3.890	3.570	3.860	1,185,000	4,544,200	3.8348	3.860	3.700	3.890	3.570	3.860	1,185,000	3.8348	7.82%
2024-11-19	0	3.580	3.350	3.590	3.260	3.580	110,000	379,150	3.4468	3.580	3.350	3.590	3.260	3.580	110,000	3.4468	3.77%
2024-11-18	0	3.450	3.100	3.490	3.250	3.450	50,000	166,350	3.3270	3.450	3.100	3.490	3.250	3.450	50,000	3.3270	6.15%
2024-11-15	0	3.250	3.000	3.500	-	-	0	0	-	3.250	3.000	3.500	-	-	0	-	0.00%
2024-11-14	0	3.250	3.000	3.250	3.250	3.260	40,000	130,100	3.2525	3.250	3.000	3.250	3.250	3.260	40,000	3.2525	0.00%
2024-11-13	0	3.250	3.200	3.440	3.250	3.250	5,000	16,250	3.2500	3.250	3.200	3.440	3.250	3.250	5,000	3.2500	-6.88%
2024-11-12	0	3.490	3.350	3.490	-	-	0	0	-	3.490	3.350	3.490	-	-	0	-	0.00%
2024-11-11	0	3.490	3.250	3.550	-	-	0	0	-	3.490	3.250	3.550	-	-	0	-	0.00%
2024-11-08	0	3.490	3.200	3.500	-	-	0	0	-	3.490	3.200	3.500	-	-	0	-	0.00%
2024-11-07	0	3.490	3.180	3.490	3.190	3.490	25,000	82,250	3.2900	3.490	3.180	3.490	3.190	3.490	25,000	3.2900	-0.29%
2024-11-06	0	3.500	3.200	3.500	-	-	0	0	-	3.500	3.200	3.500	-	-	0	-	0.00%
2024-11-05	0	3.500	3.200	3.550	3.350	3.500	25,000	85,500	3.4200	3.500	3.200	3.550	3.350	3.500	25,000	3.4200	4.48%
2024-11-04	0	3.350	3.200	3.400	3.080	3.350	50,000	158,350	3.1670	3.350	3.200	3.400	3.080	3.350	50,000	3.1670	11.30%
2024-11-01	0	3.010	3.000	3.300	-	-	0	0	-	3.010	3.000	3.300	-	-	0	-	0.00%
2024-10-31	0	3.010	3.000	3.340	-	-	0	0	-	3.010	3.000	3.340	-	-	0	-	0.00%
2024-10-30	0	3.010	3.000	3.360	3.010	3.010	30,000	90,300	3.0100	3.010	3.000	3.360	3.010	3.010	30,000	3.0100	0.00%
2024-10-29	0	3.010	3.000	3.340	-	-	0	0	-	3.010	3.000	3.340	-	-	0	-	0.00%
2024-10-28	0	3.010	3.000	3.390	3.010	3.020	10,000	30,150	3.0150	3.010	3.000	3.390	3.010	3.020	10,000	3.0150	-9.88%
2024-10-25	0	3.340	3.010	3.400	-	-	0	0	-	3.340	3.010	3.400	-	-	0	-	0.00%
2024-10-24	0	3.340	3.010	3.340	-	-	0	0	-	3.340	3.010	3.340	-	-	0	-	0.00%
2024-10-23	0	3.340	3.100	3.400	3.340	3.340	5,000	16,700	3.3400	3.340	3.100	3.400	3.340	3.340	5,000	3.3400	1.21%
2024-10-22	0	3.300	3.200	3.340	3.200	3.300	25,000	81,950	3.2780	3.300	3.200	3.340	3.200	3.300	25,000	3.2780	0.00%
2024-10-21	0	3.300	3.200	3.340	3.300	3.340	15,000	49,900	3.3267	3.300	3.200	3.340	3.300	3.340	15,000	3.3267	-4.35%
2024-10-18	0	3.450	3.310	3.470	3.200	3.760	1,685,000	5,920,150	3.5134	3.450	3.310	3.470	3.200	3.760	1,685,000	3.5134	-11.08%
2024-10-17	0	3.880	-	3.900	3.700	3.880	415,000	1,594,400	3.8419	3.880	-	3.900	3.700	3.880	415,000	3.8419	4.86%
2024-10-16	0	3.700	3.220	3.700	3.200	3.700	110,000	391,800	3.5618	3.700	3.220	3.700	3.200	3.700	110,000	3.5618	0.00%
2024-10-15	0	3.700	3.160	4.000	-	-	0	0	-	3.700	3.160	4.000	-	-	0	-	0.00%
2024-10-14	0	3.700	3.030	3.890	3.700	3.700	5,000	18,500	3.7000	3.700	3.030	3.890	3.700	3.700	5,000	3.7000	12.80%
2024-10-10	0	3.280	3.020	3.500	-	-	0	0	-	3.280	3.020	3.500	-	-	0	-	0.00%
2024-10-09	0	3.280	3.020	3.280	-	-	0	0	-	3.280	3.020	3.280	-	-	0	-	-0.30%
2024-10-08	0	3.290	3.020	3.600	-	-	0	0	-	3.290	3.020	3.600	-	-	0	-	0.00%
2024-10-07	0	3.290	3.110	3.350	3.060	3.290	17,600	56,065	3.1855	3.290	3.110	3.350	3.060	3.290	17,600	3.1855	1.23%
2024-10-04	0	3.250	3.000	3.250	3.250	3.250	5,000	16,250	3.2500	3.250	3.000	3.250	3.250	3.250	5,000	3.2500	1.56%
2024-10-03	0	3.200	3.000	3.200	3.010	3.200	95,000	287,850	3.0300	3.200	3.000	3.200	3.010	3.200	95,000	3.0300	-0.93%
2024-10-02	0	3.230	3.200	3.400	3.200	3.210	20,000	64,050	3.2025	3.230	3.200	3.400	3.200	3.210	20,000	3.2025	4.53%
2024-09-30	0	3.090	3.000	3.100	3.090	3.100	30,000	92,950	3.0983	3.090	3.000	3.100	3.090	3.100	30,000	3.0983	-0.32%
2024-09-27	0	3.100	2.950	3.100	3.050	3.100	10,000	30,750	3.0750	3.100	2.950	3.100	3.050	3.100	10,000	3.0750	1.64%
2024-09-26	0	3.050	2.950	3.100	-	-	0	0	-	3.050	2.950	3.100	-	-	0	-	0.00%
2024-09-25	0	3.050	2.840	3.090	2.920	3.100	135,000	403,050	2.9856	3.050	2.840	3.090	2.920	3.100	135,000	2.9856	1.67%
2024-09-24	0	3.000	2.950	3.070	3.000	3.000	20,000	60,000	3.0000	3.000	2.950	3.070	3.000	3.000	20,000	3.0000	0.00%
2024-09-23	0	3.000	3.000	3.080	3.000	3.000	15,000	45,000	3.0000	3.000	3.000	3.080	3.000	3.000	15,000	3.0000	-3.23%
2024-09-20	0	3.100	3.020	3.100	3.100	3.110	15,000	46,600	3.1067	3.100	3.020	3.100	3.100	3.110	15,000	3.1067	-3.13%
2024-09-19	0	3.200	3.100	3.200	3.100	3.450	120,000	382,150	3.1846	3.200	3.100	3.200	3.100	3.450	120,000	3.1846	-3.03%
2024-09-17	0	3.300	3.010	3.450	-	-	0	0	-	3.300	3.010	3.450	-	-	0	-	0.00%
2024-09-16	0	3.300	3.060	3.400	-	-	0	0	-	3.300	3.060	3.400	-	-	0	-	0.00%
2024-09-13	0	3.300	2.970	3.300	3.300	3.300	5,000	16,500	3.3000	3.300	2.970	3.300	3.300	3.300	5,000	3.3000	3.12%
2024-09-12	0	3.200	3.000	3.200	3.200	3.200	5,000	16,000	3.2000	3.200	3.000	3.200	3.200	3.200	5,000	3.2000	4.92%
2024-09-11	0	3.050	2.950	3.100	3.050	3.130	10,000	30,900	3.0900	3.050	2.950	3.100	3.050	3.130	10,000	3.0900	0.00%
2024-09-10	0	3.050	2.950	3.150	3.040	3.190	85,000	266,050	3.1300	3.050	2.950	3.150	3.040	3.190	85,000	3.1300	-2.24%
2024-09-09	0	3.120	2.950	2.970	3.000	3.120	70,000	211,350	3.0193	3.120	2.950	2.970	3.000	3.120	70,000	3.0193	-1.27%
2024-09-05	0	3.160	3.010	3.160	3.050	3.180	70,000	217,550	3.1079	3.160	3.010	3.160	3.050	3.180	70,000	3.1079	-3.07%
2024-09-04	0	3.260	3.100	3.260	3.110	3.260	80,000	253,500	3.1688	3.260	3.100	3.260	3.110	3.260	80,000	3.1688	-1.21%
2024-09-03	0	3.300	3.100	3.380	3.000	3.400	210,000	648,050	3.0860	3.300	3.100	3.380	3.000	3.400	210,000	3.0860	-2.37%
2024-09-02	0	3.380	3.260	3.380	3.300	3.490	205,000	695,750	3.3939	3.380	3.260	3.380	3.300	3.490	205,000	3.3939	-8.89%
2024-08-30	0	3.710	3.550	3.700	3.560	3.900	215,000	785,450	3.6533	3.710	3.550	3.700	3.560	3.900	215,000	3.6533	-7.48%
2024-08-29	0	4.010	3.800	4.010	3.800	4.580	160,000	625,400	3.9088	4.010	3.800	4.010	3.800	4.580	160,000	3.9088	-12.45%
2024-08-28	0	4.580	3.430	4.580	4.450	4.640	115,000	522,200	4.5409	4.580	3.430	4.580	4.450	4.640	115,000	4.5409	18.35%
2024-08-27	0	3.870	3.400	4.100	-	-	0	0	-	3.870	3.400	4.100	-	-	0	-	0.00%
2024-08-26	0	3.870	3.500	4.300	3.850	3.870	25,000	96,500	3.8600	3.870	3.500	4.300	3.850	3.870	25,000	3.8600	0.78%
2024-08-23	0	3.840	3.650	3.700	3.700	3.970	145,000	572,150	3.9459	3.840	3.650	3.700	3.700	3.970	145,000	3.9459	-2.04%
2024-08-22	0	3.920	3.710	3.900	3.900	3.920	125,000	489,000	3.9120	3.920	3.710	3.900	3.900	3.920	125,000	3.9120	2.08%
2024-08-21	0	3.840	3.840	4.000	3.830	4.230	335,000	1,330,700	3.9722	3.840	3.840	4.000	3.830	4.230	335,000	3.9722	-8.79%
2024-08-20	0	4.210	4.030	4.210	4.110	4.250	155,000	652,500	4.2097	4.210	4.030	4.210	4.110	4.250	155,000	4.2097	-2.55%
2024-08-19	0	4.320	3.980	4.330	4.200	4.330	225,000	970,450	4.3131	4.320	3.980	4.330	4.200	4.330	225,000	4.3131	0.23%
2024-08-16	0	4.310	4.200	4.310	4.250	4.360	260,000	1,124,200	4.3238	4.310	4.200	4.310	4.250	4.360	260,000	4.3238	-1.37%
2024-08-15	0	4.370	4.260	4.370	4.300	4.400	295,000	1,290,400	4.3742	4.370	4.260	4.370	4.300	4.400	295,000	4.3742	1.16%
2024-08-14	0	4.320	4.300	4.400	4.320	4.400	295,000	1,292,850	4.3825	4.320	4.300	4.400	4.320	4.400	295,000	4.3825	-2.26%
2024-08-13	0	4.420	4.320	4.440	4.310	4.510	260,000	1,164,700	4.4796	4.420	4.320	4.440	4.310	4.510	260,000	4.4796	-2.00%
2024-08-12	0	4.510	4.410	4.510	4.420	4.540	340,000	1,540,750	4.5316	4.510	4.410	4.510	4.420	4.540	340,000	4.5316	0.22%
2024-08-09	0	4.500	4.300	4.500	4.490	4.500	605,000	2,720,000	4.4959	4.500	4.300	4.500	4.490	4.500	605,000	4.4959	0.22%
2024-08-08	0	4.490	4.350	4.520	4.400	4.520	455,000	2,042,750	4.4896	4.490	4.350	4.520	4.400	4.520	455,000	4.4896	-0.66%
2024-08-07	0	4.520	4.400	4.540	4.400	4.580	545,000	2,473,400	4.5383	4.520	4.400	4.540	4.400	4.580	545,000	4.5383	-2.38%
2024-08-06	0	4.630	4.300	4.640	4.610	4.640	395,000	1,827,550	4.6267	4.630	4.300	4.640	4.610	4.640	395,000	4.6267	0.22%
2024-08-05	0	4.620	4.540	4.640	4.600	4.710	460,000	2,141,750	4.6560	4.620	4.540	4.640	4.600	4.710	460,000	4.6560	-1.91%
2024-08-02	0	4.710	4.600	4.740	4.700	4.820	480,000	2,285,850	4.7622	4.710	4.600	4.740	4.700	4.820	480,000	4.7622	-2.08%
2024-08-01	0	4.810	4.730	4.870	4.750	4.820	725,000	3,486,800	4.8094	4.810	4.730	4.870	4.750	4.820	725,000	4.8094	0.21%
2024-07-31	0	4.800	4.720	4.810	4.700	4.820	725,000	3,473,700	4.7913	4.800	4.720	4.810	4.700	4.820	725,000	4.7913	-1.23%
2024-07-30	0	4.860	4.760	5.000	4.850	4.860	655,000	3,182,000	4.8580	4.860	4.760	5.000	4.850	4.860	655,000	4.8580	0.21%
2024-07-29	0	4.850	4.750	4.850	4.710	4.870	575,000	2,773,000	4.8226	4.850	4.750	4.850	4.710	4.870	575,000	4.8226	-0.61%
2024-07-26	0	4.880	4.700	4.890	4.640	4.900	625,000	3,051,100	4.8818	4.880	4.700	4.890	4.640	4.900	625,000	4.8818	0.21%
2024-07-25	0	4.870	4.620	4.900	4.760	4.870	660,000	3,168,150	4.8002	4.870	4.620	4.900	4.760	4.870	660,000	4.8002	0.00%
2024-07-24	0	4.870	4.700	4.880	4.870	4.920	655,000	3,202,800	4.8898	4.870	4.700	4.880	4.870	4.920	655,000	4.8898	-0.61%
2024-07-23	0	4.900	4.800	4.900	4.800	4.920	795,000	3,877,250	4.8770	4.900	4.800	4.900	4.800	4.920	795,000	4.8770	3.38%
2024-07-22	0	4.740	4.600	4.760	4.600	4.760	895,000	4,233,600	4.7303	4.740	4.600	4.760	4.600	4.760	895,000	4.7303	0.21%
2024-07-19	0	4.730	4.330	4.740	4.600	4.800	255,000	1,212,500	4.7549	4.730	4.330	4.740	4.600	4.800	255,000	4.7549	-1.25%
2024-07-18	0	4.790	4.300	4.790	4.790	4.790	5,000	23,950	4.7900	4.790	4.300	4.790	4.790	4.790	5,000	4.7900	0.21%
2024-07-17	0	4.780	4.350	4.780	-	-	0	0	-	4.780	4.350	4.780	-	-	0	-	0.00%
2024-07-16	0	4.780	4.360	4.780	-	-	0	0	-	4.780	4.360	4.780	-	-	0	-	0.00%
2024-07-15	0	4.780	4.530	4.780	-	-	5,000	22,700	4.5400	4.780	4.530	4.780	-	-	5,000	4.5400	-0.42%
2024-07-12	0	4.800	4.510	4.900	4.800	4.800	20,000	96,000	4.8000	4.800	4.510	4.900	4.800	4.800	20,000	4.8000	-0.83%
2024-07-11	0	4.840	4.510	4.850	4.700	4.840	445,000	2,128,550	4.7833	4.840	4.510	4.850	4.700	4.840	445,000	4.7833	4.09%
2024-07-10	0	4.650	4.350	4.740	4.650	4.650	5,000	23,250	4.6500	4.650	4.350	4.740	4.650	4.650	5,000	4.6500	1.31%
2024-07-09	0	4.590	4.350	4.740	4.500	4.590	20,000	91,250	4.5625	4.590	4.350	4.740	4.500	4.590	20,000	4.5625	2.00%
2024-07-08	0	4.500	4.330	4.700	-	-	0	0	-	4.500	4.330	4.700	-	-	0	-	0.00%
2024-07-05	0	4.500	4.410	4.650	4.310	4.500	20,000	87,200	4.3600	4.500	4.410	4.650	4.310	4.500	20,000	4.3600	-3.85%
2024-07-04	0	4.680	4.310	4.700	-	-	0	0	-	4.680	4.310	4.700	-	-	0	-	0.00%
2024-07-03	0	4.680	4.320	4.700	-	-	0	0	-	4.680	4.320	4.700	-	-	0	-	0.00%
2024-07-02	0	4.680	4.380	4.690	-	-	0	0	-	4.680	4.380	4.690	-	-	0	-	0.00%
2024-06-28	0	4.680	4.400	4.700	4.400	4.690	135,000	627,850	4.6507	4.680	4.400	4.700	4.400	4.690	135,000	4.6507	0.00%
2024-06-27	0	4.680	4.410	4.680	4.680	4.680	115,000	545,500	4.7435	4.680	4.410	4.680	4.680	4.680	115,000	4.7435	2.63%
2024-06-26	0	4.560	4.400	4.560	4.290	4.560	435,000	1,903,350	4.3755	4.560	4.400	4.560	4.290	4.560	435,000	4.3755	-2.56%
2024-06-25	0	4.680	4.410	4.680	4.680	4.680	115,000	539,550	4.6917	4.680	4.410	4.680	4.680	4.680	115,000	4.6917	-1.06%
2024-06-24	0	4.730	4.360	4.730	4.760	4.760	110,000	520,900	4.7355	4.730	4.360	4.730	4.760	4.760	110,000	4.7355	-1.05%
2024-06-21	0	4.780	4.420	4.780	4.780	4.800	135,000	645,650	4.7826	4.780	4.420	4.780	4.780	4.800	135,000	4.7826	-0.62%
2024-06-20	0	4.810	4.390	4.830	4.810	4.840	115,000	555,050	4.8265	4.810	4.390	4.830	4.810	4.840	115,000	4.8265	0.00%
2024-06-19	0	4.810	4.350	4.900	4.430	4.810	145,000	680,750	4.6948	4.810	4.350	4.900	4.430	4.810	145,000	4.6948	-0.21%
2024-06-18	0	4.820	4.800	4.990	4.300	5.180	840,000	3,911,300	4.6563	4.820	4.800	4.990	4.300	5.180	840,000	4.6563	-6.95%
2024-06-17	0	5.180	4.810	5.180	4.800	5.200	255,000	1,315,700	5.1596	5.180	4.810	5.180	4.800	5.200	255,000	5.1596	7.92%
2024-06-14	0	4.800	4.700	4.850	4.590	4.800	280,000	1,348,450	4.8159	4.800	4.700	4.850	4.590	4.800	280,000	4.8159	6.90%
2024-06-13	0	4.490	4.380	4.550	4.470	4.490	10,000	44,800	4.4800	4.490	4.380	4.550	4.470	4.490	10,000	4.4800	0.67%
2024-06-12	0	4.460	4.130	4.480	-	-	0	0	-	4.460	4.130	4.480	-	-	0	-	0.00%
2024-06-11	0	4.460	4.280	4.520	4.460	4.470	10,000	44,650	4.4650	4.460	4.280	4.520	4.460	4.470	10,000	4.4650	-0.45%
2024-06-07	0	4.480	4.460	4.650	4.480	4.500	34,000	152,400	4.4824	4.480	4.460	4.650	4.480	4.500	34,000	4.4824	-2.18%
2024-06-06	0	4.580	4.560	4.800	4.580	4.580	10,000	45,800	4.5800	4.580	4.560	4.800	4.580	4.580	10,000	4.5800	0.00%
2024-06-05	0	4.580	4.480	4.800	4.580	4.580	5,000	22,900	4.5800	4.580	4.480	4.800	4.580	4.580	5,000	4.5800	-2.55%
2024-06-04	0	4.700	4.460	4.800	4.700	4.700	5,000	23,500	4.7000	4.700	4.460	4.800	4.700	4.700	5,000	4.7000	-1.88%
2024-06-03	0	4.790	4.470	5.000	-	-	0	0	-	4.790	4.470	5.000	-	-	0	-	0.00%
2024-05-31	0	4.790	4.580	4.790	4.800	4.800	5,000	24,000	4.8000	4.790	4.580	4.790	4.800	4.800	5,000	4.8000	-2.24%
2024-05-30	0	4.900	4.500	4.950	4.770	4.990	25,000	121,100	4.8440	4.900	4.500	4.950	4.770	4.990	25,000	4.8440	-1.80%
2024-05-29	0	4.990	4.920	5.000	4.990	5.160	30,000	151,750	5.0583	4.990	4.920	5.000	4.990	5.160	30,000	5.0583	-6.73%
2024-05-28	0	5.350	5.010	5.370	5.200	5.200	5,000	26,000	5.2000	5.350	5.010	5.370	5.200	5.200	5,000	5.2000	-0.93%
2024-05-27	0	5.400	5.210	5.430	5.350	5.400	20,000	107,300	5.3650	5.400	5.210	5.430	5.350	5.400	20,000	5.3650	-1.82%
2024-05-24	0	5.500	5.360	5.640	5.500	5.500	5,000	27,500	5.5000	5.500	5.360	5.640	5.500	5.500	5,000	5.5000	0.00%
2024-05-23	0	5.500	5.380	5.640	-	-	10,000	55,000	5.5000	5.500	5.380	5.640	-	-	10,000	5.5000	0.00%
2024-05-22	0	5.500	5.300	5.600	5.500	5.500	105,000	582,200	5.5448	5.500	5.300	5.600	5.500	5.500	105,000	5.5448	0.00%
2024-05-21	0	5.500	5.300	5.700	5.500	5.700	10,000	56,000	5.6000	5.500	5.300	5.700	5.500	5.700	10,000	5.6000	0.00%
2024-05-20	0	5.500	5.300	5.700	5.500	5.500	20,000	110,000	5.5000	5.500	5.300	5.700	5.500	5.500	20,000	5.5000	0.00%
2024-05-17	0	5.500	5.290	5.700	-	-	0	0	-	5.500	5.290	5.700	-	-	0	-	0.00%
2024-05-16	0	5.500	5.020	5.700	-	-	185,000	1,020,800	5.5178	5.500	5.020	5.700	-	-	185,000	5.5178	0.00%
2024-05-14	0	5.500	5.000	5.700	-	-	0	0	-	5.500	5.000	5.700	-	-	0	-	0.00%
2024-05-13	0	5.500	5.000	5.700	5.500	5.700	10,000	56,000	5.6000	5.500	5.000	5.700	5.500	5.700	10,000	5.6000	0.00%
2024-05-10	0	5.500	5.300	5.700	5.480	5.500	30,000	164,850	5.4950	5.500	5.300	5.700	5.480	5.500	30,000	5.4950	0.00%
2024-05-09	0	5.500	5.020	5.500	5.500	5.530	10,000	55,150	5.5150	5.500	5.020	5.500	5.500	5.530	10,000	5.5150	-2.65%
2024-05-08	0	5.650	5.020	5.850	-	-	0	0	-	5.650	5.020	5.850	-	-	0	-	0.00%
2024-05-07	0	5.650	5.500	5.840	5.650	6.000	40,000	230,450	5.7613	5.650	5.500	5.840	5.650	6.000	40,000	5.7613	-5.83%
2024-05-06	0	6.000	5.510	6.000	5.800	6.000	45,000	269,000	5.9778	6.000	5.510	6.000	5.800	6.000	45,000	5.9778	7.14%
2024-05-03	0	5.600	5.450	5.750	5.200	5.600	20,000	108,500	5.4250	5.600	5.450	5.750	5.200	5.600	20,000	5.4250	7.69%
2024-05-02	0	5.200	5.000	5.400	5.200	5.200	5,000	26,000	5.2000	5.200	5.000	5.400	5.200	5.200	5,000	5.2000	2.97%
2024-04-30	0	5.050	5.000	5.200	4.790	5.050	175,000	843,400	4.8194	5.050	5.000	5.200	4.790	5.050	175,000	4.8194	0.80%
2024-04-29	0	5.010	4.820	5.080	4.800	5.400	205,000	1,050,300	5.1234	5.010	4.820	5.080	4.800	5.400	205,000	5.1234	-8.91%
2024-04-26	0	5.500	5.440	5.600	5.400	6.990	299,000	1,798,650	6.0156	5.500	5.440	5.600	5.400	6.990	299,000	6.0156	-1.43%
2024-04-25	0	5.580	5.370	5.590	4.120	5.600	431,007	1,993,171	4.6245	5.580	5.370	5.590	4.120	5.600	431,007	4.6245	36.43%
2024-04-24	0	4.090	4.050	4.150	4.050	4.100	85,000	347,100	4.0835	4.090	4.050	4.150	4.050	4.100	85,000	4.0835	0.25%
2024-04-23	0	4.080	4.040	4.100	4.050	4.080	45,000	183,000	4.0667	4.080	4.040	4.100	4.050	4.080	45,000	4.0667	0.00%
2024-04-22	0	4.080	4.030	4.100	4.020	4.100	65,000	265,700	4.0877	4.080	4.030	4.100	4.020	4.100	65,000	4.0877	0.00%
2024-04-19	0	4.080	4.060	4.080	4.030	4.080	285,000	1,161,650	4.0760	4.080	4.060	4.080	4.030	4.080	285,000	4.0760	0.00%
2024-04-18	0	4.080	4.040	4.080	4.000	4.080	45,000	181,650	4.0367	4.080	4.040	4.080	4.000	4.080	45,000	4.0367	-0.24%
2024-04-17	0	4.090	4.030	4.090	4.010	4.090	35,000	141,700	4.0486	4.090	4.030	4.090	4.010	4.090	35,000	4.0486	0.25%
2024-04-16	0	4.080	3.980	4.080	4.000	4.160	105,000	424,600	4.0438	4.080	3.980	4.080	4.000	4.160	105,000	4.0438	-1.92%
2024-04-15	0	4.160	4.160	4.230	4.160	4.200	45,000	188,350	4.1856	4.160	4.160	4.230	4.160	4.200	45,000	4.1856	-2.12%
2024-04-12	0	4.250	4.220	4.250	4.200	4.250	295,000	1,251,250	4.2415	4.250	4.220	4.250	4.200	4.250	295,000	4.2415	-0.47%
2024-04-11	0	4.270	4.210	4.270	4.180	4.270	405,000	1,719,050	4.2446	4.270	4.210	4.270	4.180	4.270	405,000	4.2446	-0.23%
2024-04-10	0	4.280	4.200	4.280	4.160	4.280	375,000	1,588,050	4.2348	4.280	4.200	4.280	4.160	4.280	375,000	4.2348	0.23%
2024-04-09	0	4.270	4.230	4.300	4.160	4.290	445,000	1,890,400	4.2481	4.270	4.230	4.300	4.160	4.290	445,000	4.2481	0.71%
2024-04-08	0	4.240	4.170	4.240	4.180	4.250	400,000	1,695,500	4.2388	4.240	4.170	4.240	4.180	4.250	400,000	4.2388	0.24%
2024-04-05	0	4.230	4.100	4.230	4.090	4.230	40,000	167,300	4.1825	4.230	4.100	4.230	4.090	4.230	40,000	4.1825	1.20%
2024-04-03	0	4.180	4.070	4.190	4.070	4.180	50,000	207,000	4.1400	4.180	4.070	4.190	4.070	4.180	50,000	4.1400	-2.34%
2024-04-02	0	4.280	4.200	4.450	4.250	4.400	280,000	1,202,000	4.2929	4.280	4.200	4.450	4.250	4.400	280,000	4.2929	-2.73%
2024-03-28	0	4.400	4.150	4.400	3.910	4.400	165,000	688,650	4.1736	4.400	4.150	4.400	3.910	4.400	165,000	4.1736	8.64%
2024-03-27	0	4.050	3.970	4.100	3.850	4.050	255,000	1,007,950	3.9527	4.050	3.970	4.100	3.850	4.050	255,000	3.9527	0.25%
2024-03-26	0	4.040	3.910	4.050	3.950	4.040	195,000	781,700	4.0087	4.040	3.910	4.050	3.950	4.040	195,000	4.0087	0.75%
2024-03-25	0	4.010	3.950	4.020	3.840	4.050	205,000	829,450	4.0461	4.010	3.950	4.020	3.840	4.050	205,000	4.0461	1.78%
2024-03-22	0	3.940	3.710	3.980	3.800	3.950	95,000	373,600	3.9326	3.940	3.710	3.980	3.800	3.950	95,000	3.9326	-0.25%
2024-03-21	0	3.950	3.740	3.970	3.800	3.950	145,000	570,400	3.9338	3.950	3.740	3.970	3.800	3.950	145,000	3.9338	-1.00%
2024-03-20	0	3.990	3.810	3.990	3.900	4.010	125,000	498,400	3.9872	3.990	3.810	3.990	3.900	4.010	125,000	3.9872	0.25%
2024-03-19	0	3.980	3.800	3.980	3.910	4.000	35,000	138,200	3.9486	3.980	3.800	3.980	3.910	4.000	35,000	3.9486	0.00%
2024-03-18	0	3.980	3.710	3.990	3.730	3.980	45,000	172,600	3.8356	3.980	3.710	3.990	3.730	3.980	45,000	3.8356	0.51%
2024-03-15	0	3.960	3.810	3.960	3.960	3.960	140,000	554,000	3.9571	3.960	3.810	3.960	3.960	3.960	140,000	3.9571	-0.25%
2024-03-14	0	3.970	3.800	3.970	3.850	4.020	55,000	217,150	3.9482	3.970	3.800	3.970	3.850	4.020	55,000	3.9482	0.00%
2024-03-13	0	3.970	3.880	3.990	3.900	4.100	80,000	319,150	3.9894	3.970	3.880	3.990	3.900	4.100	80,000	3.9894	-4.34%
2024-03-12	0	4.150	4.000	4.170	4.050	4.150	20,000	81,850	4.0925	4.150	4.000	4.170	4.050	4.150	20,000	4.0925	-0.72%
2024-03-11	0	4.180	4.000	4.190	4.050	4.200	70,000	289,600	4.1371	4.180	4.000	4.190	4.050	4.200	70,000	4.1371	-2.34%
2024-03-08	0	4.280	4.200	4.280	4.160	4.290	40,000	169,650	4.2413	4.280	4.200	4.280	4.160	4.290	40,000	4.2413	-0.70%
2024-03-07	0	4.310	4.300	4.430	4.310	4.310	10,000	43,100	4.3100	4.310	4.300	4.430	4.310	4.310	10,000	4.3100	-2.71%
2024-03-06	0	4.430	4.230	4.440	4.230	4.430	30,000	129,250	4.3083	4.430	4.230	4.440	4.230	4.430	30,000	4.3083	2.31%
2024-03-05	0	4.330	4.210	4.430	4.300	4.350	50,000	215,550	4.3110	4.330	4.210	4.430	4.300	4.350	50,000	4.3110	-2.26%
2024-03-04	0	4.430	4.210	4.450	4.300	4.600	65,000	287,650	4.4254	4.430	4.210	4.450	4.300	4.600	65,000	4.4254	1.14%
2024-03-01	0	4.380	4.250	4.380	4.100	4.450	60,000	257,850	4.2975	4.380	4.250	4.380	4.100	4.450	60,000	4.2975	-2.45%
2024-02-29	0	4.490	4.110	4.490	4.300	4.500	10,000	44,000	4.4000	4.490	4.110	4.490	4.300	4.500	10,000	4.4000	0.00%
2024-02-28	0	4.490	4.230	4.500	4.250	4.500	30,000	133,000	4.4333	4.490	4.230	4.500	4.250	4.500	30,000	4.4333	-3.44%
2024-02-27	0	4.650	4.300	4.690	4.110	4.650	140,000	643,350	4.5954	4.650	4.300	4.690	4.110	4.650	140,000	4.5954	1.09%
2024-02-26	0	4.600	4.300	4.600	4.450	4.600	135,000	616,950	4.5700	4.600	4.300	4.600	4.450	4.600	135,000	4.5700	4.55%
2024-02-23	0	4.400	3.850	4.490	4.300	4.400	15,000	65,500	4.3667	4.400	3.850	4.490	4.300	4.400	15,000	4.3667	2.33%
2024-02-22	0	4.300	4.000	4.390	4.200	4.300	50,000	210,750	4.2150	4.300	4.000	4.390	4.200	4.300	50,000	4.2150	2.38%
2024-02-21	0	4.200	3.810	4.250	4.200	4.200	15,000	62,500	4.1667	4.200	3.810	4.250	4.200	4.200	15,000	4.1667	2.44%
2024-02-20	0	4.100	3.500	4.100	4.100	4.100	5,000	20,500	4.1000	4.100	3.500	4.100	4.100	4.100	5,000	4.1000	1.23%
2024-02-19	0	4.050	3.500	4.100	-	-	0	0	-	4.050	3.500	4.100	-	-	0	-	0.00%
2024-02-16	0	4.050	3.600	4.050	4.050	4.050	15,000	60,750	4.0500	4.050	3.600	4.050	4.050	4.050	15,000	4.0500	8.00%
2024-02-15	0	3.750	3.500	4.300	-	-	0	0	-	3.750	3.500	4.300	-	-	0	-	0.00%
2024-02-14	0	3.750	3.540	3.900	-	-	0	0	-	3.750	3.540	3.900	-	-	0	-	0.00%
2024-02-09	0	3.750	3.530	3.790	3.680	3.790	20,000	74,900	3.7450	3.750	3.530	3.790	3.680	3.790	20,000	3.7450	1.35%
2024-02-08	0	3.700	3.450	3.710	3.500	3.750	60,000	216,850	3.6142	3.700	3.450	3.710	3.500	3.750	60,000	3.6142	0.00%
2024-02-07	0	3.700	3.660	3.700	3.490	3.700	60,000	214,850	3.5808	3.700	3.660	3.700	3.490	3.700	60,000	3.5808	3.35%
2024-02-06	0	3.580	3.500	3.750	3.530	3.640	40,000	143,100	3.5775	3.580	3.500	3.750	3.530	3.640	40,000	3.5775	-1.65%
2024-02-05	0	3.640	3.500	3.700	3.580	3.710	60,000	218,500	3.6417	3.640	3.500	3.700	3.580	3.710	60,000	3.6417	-1.62%
2024-02-02	0	3.700	3.450	3.700	3.220	3.880	315,000	1,108,750	3.5198	3.700	3.450	3.700	3.220	3.880	315,000	3.5198	-5.13%
2024-02-01	0	3.900	3.710	4.050	3.500	4.270	705,000	2,808,400	3.9835	3.900	3.710	4.050	3.500	4.270	705,000	3.9835	-7.58%
2024-01-31	0	4.220	3.910	4.220	4.010	4.360	170,000	702,150	4.1303	4.220	3.910	4.220	4.010	4.360	170,000	4.1303	-6.43%
2024-01-30	0	4.510	4.250	4.510	4.300	5.100	250,000	1,159,200	4.6368	4.510	4.250	4.510	4.300	5.100	250,000	4.6368	-13.44%
2024-01-29	0	5.210	5.010	5.210	5.250	5.450	400,000	2,169,100	5.4228	5.210	5.010	5.210	5.250	5.450	400,000	5.4228	-4.40%
2024-01-26	0	5.450	5.350	5.450	5.400	5.530	1,085,000	5,952,700	5.4864	5.450	5.350	5.450	5.400	5.530	1,085,000	5.4864	0.37%
2024-01-25	0	5.430	5.300	5.430	5.300	5.700	2,375,000	13,181,400	5.5501	5.430	5.300	5.430	5.300	5.700	2,375,000	5.5501	-3.89%
2024-01-24	0	5.650	5.500	5.670	5.400	5.950	2,245,000	12,865,850	5.7309	5.650	5.500	5.670	5.400	5.950	2,245,000	5.7309	-5.04%
2024-01-23	0	5.950	5.540	6.000	-	-	0	0	-	5.950	5.540	6.000	-	-	0	-	0.00%
2024-01-22	0	5.950	5.500	6.100	5.950	5.950	1,660,000	9,877,000	5.9500	5.950	5.500	6.100	5.950	5.950	1,660,000	5.9500	0.00%
2024-01-19	0	5.950	5.500	5.950	-	-	0	0	-	5.950	5.500	5.950	-	-	0	-	0.00%
2024-01-18	0	5.950	5.410	6.100	5.500	6.050	135,000	790,050	5.8522	5.950	5.410	6.100	5.500	6.050	135,000	5.8522	-7.03%
2024-01-17	0	6.400	5.500	6.400	-	-	0	0	-	6.400	5.500	6.400	-	-	0	-	-0.78%
2024-01-16	0	6.450	5.600	6.450	-	-	0	0	-	6.450	5.600	6.450	-	-	0	-	0.00%
2024-01-15	0	6.450	5.500	6.460	6.450	6.450	5,000	32,250	6.4500	6.450	5.500	6.460	6.450	6.450	5,000	6.4500	-0.31%
2024-01-12	0	6.470	5.500	6.470	-	-	0	0	-	6.470	5.500	6.470	-	-	0	-	0.00%
2024-01-11	0	6.470	5.500	6.470	-	-	0	0	-	6.470	5.500	6.470	-	-	0	-	0.00%
2024-01-10	0	6.470	5.500	6.470	-	-	0	0	-	6.470	5.500	6.470	-	-	0	-	0.00%
2024-01-09	0	6.470	5.500	6.470	-	-	0	0	-	6.470	5.500	6.470	-	-	0	-	0.00%
2024-01-08	0	6.470	5.800	6.470	-	-	0	0	-	6.470	5.800	6.470	-	-	0	-	-0.31%
2024-01-05	0	6.490	6.250	6.490	6.300	6.500	15,000	96,450	6.4300	6.490	6.250	6.490	6.300	6.500	15,000	6.4300	-0.31%
2024-01-04	0	6.510	5.630	6.510	-	-	0	0	-	6.510	5.630	6.510	-	-	0	-	0.00%
2024-01-03	0	6.510	6.200	6.510	-	-	0	0	-	6.510	6.200	6.510	-	-	0	-	0.00%
2024-01-02	0	6.510	5.940	6.510	-	-	0	0	-	6.510	5.940	6.510	-	-	0	-	0.00%
2023-12-29	0	6.510	6.000	6.580	6.180	6.510	80,000	517,000	6.4625	6.510	6.000	6.580	6.180	6.510	80,000	6.4625	8.14%
2023-12-28	0	6.020	6.000	6.200	-	-	0	0	-	6.020	6.000	6.200	-	-	0	-	0.00%
2023-12-27	0	6.020	5.400	6.200	-	-	0	0	-	6.020	5.400	6.200	-	-	0	-	0.00%
2023-12-22	0	6.020	5.400	6.200	-	-	0	0	-	6.020	5.400	6.200	-	-	0	-	0.00%
2023-12-21	0	6.020	5.400	6.200	-	-	0	0	-	6.020	5.400	6.200	-	-	0	-	0.00%
2023-12-20	0	6.020	5.400	6.100	6.020	6.020	5,000	30,100	6.0200	6.020	5.400	6.100	6.020	6.020	5,000	6.0200	0.00%
2023-12-19	0	6.020	5.400	6.600	-	-	0	0	-	6.020	5.400	6.600	-	-	0	-	0.00%
2023-12-18	0	6.020	5.500	6.200	6.020	6.030	10,000	60,250	6.0250	6.020	5.500	6.200	6.020	6.030	10,000	6.0250	-2.90%
2023-12-15	0	6.200	5.510	6.500	-	-	0	0	-	6.200	5.510	6.500	-	-	0	-	0.00%
2023-12-14	0	6.200	6.010	6.480	6.100	6.200	25,000	153,500	6.1400	6.200	6.010	6.480	6.100	6.200	25,000	6.1400	3.33%
2023-12-13	0	6.000	6.000	6.500	6.000	6.000	10,000	60,000	6.0000	6.000	6.000	6.500	6.000	6.000	10,000	6.0000	-4.76%
2023-12-12	0	6.300	6.200	6.600	6.300	6.500	50,000	318,100	6.3620	6.300	6.200	6.600	6.300	6.500	50,000	6.3620	-3.08%
2023-12-11	0	6.500	6.110	6.800	6.500	6.500	25,000	162,500	6.5000	6.500	6.110	6.800	6.500	6.500	25,000	6.5000	-0.91%
2023-12-08	0	6.560	6.510	7.060	6.500	6.510	30,000	195,050	6.5017	6.560	6.510	7.060	6.500	6.510	30,000	6.5017	-7.21%
2023-12-07	0	7.070	6.610	7.070	6.700	7.290	25,000	171,850	6.8740	7.070	6.610	7.070	6.700	7.290	25,000	6.8740	-0.28%
2023-12-06	0	7.090	6.600	7.170	6.600	7.090	25,000	170,500	6.8200	7.090	6.600	7.170	6.600	7.090	25,000	6.8200	-1.53%
2023-12-05	0	7.200	6.800	7.760	-	-	0	0	-	7.200	6.800	7.760	-	-	0	-	0.00%
2023-12-04	0	7.200	6.950	7.500	7.140	7.870	55,000	412,250	7.4955	7.200	6.950	7.500	7.140	7.870	55,000	7.4955	0.00%
2023-12-01	0	7.200	7.100	7.440	-	-	0	0	-	7.200	7.100	7.440	-	-	0	-	0.00%
2023-11-30	0	7.200	7.100	7.460	7.200	7.700	1,240,000	9,274,000	7.4790	7.200	7.100	7.460	7.200	7.700	1,240,000	7.4790	-4.00%
2023-11-29	0	7.500	7.300	7.800	7.360	7.500	10,000	74,300	7.4300	7.500	7.300	7.800	7.360	7.500	10,000	7.4300	1.90%
2023-11-28	0	7.360	7.360	7.500	7.350	8.000	325,000	2,526,100	7.7726	7.360	7.360	7.500	7.350	8.000	325,000	7.7726	-1.87%
2023-11-27	0	7.500	7.450	7.850	7.500	7.770	30,000	229,300	7.6433	7.500	7.450	7.850	7.500	7.770	30,000	7.6433	-4.34%
2023-11-24	0	7.840	7.620	7.880	7.600	7.940	225,000	1,753,700	7.7942	7.840	7.620	7.880	7.600	7.940	225,000	7.7942	1.95%
2023-11-23	0	7.690	7.510	7.690	7.100	7.690	110,000	827,825	7.5257	7.690	7.510	7.690	7.100	7.690	110,000	7.5257	3.36%
2023-11-22	0	7.440	7.200	7.440	7.280	7.440	85,000	624,950	7.3524	7.440	7.200	7.440	7.280	7.440	85,000	7.3524	4.79%
2023-11-21	0	7.100	6.800	7.290	7.100	7.350	75,000	543,550	7.2473	7.100	6.800	7.290	7.100	7.350	75,000	7.2473	2.90%
2023-11-20	0	6.900	6.730	7.060	6.400	7.000	155,000	1,043,600	6.7329	6.900	6.730	7.060	6.400	7.000	155,000	6.7329	2.99%
2023-11-17	0	6.700	6.310	6.800	-	-	0	0	-	6.700	6.310	6.800	-	-	0	-	0.00%
2023-11-16	0	6.700	6.500	6.700	6.700	6.710	15,000	100,550	6.7033	6.700	6.500	6.700	6.700	6.710	15,000	6.7033	-1.47%
2023-11-15	0	6.800	6.610	7.090	-	-	0	0	-	6.800	6.610	7.090	-	-	0	-	0.00%
2023-11-14	0	6.800	6.700	6.940	6.800	7.000	20,000	138,050	6.9025	6.800	6.700	6.940	6.800	7.000	20,000	6.9025	-4.49%
2023-11-13	0	7.120	7.000	7.120	-	-	0	0	-	7.120	7.000	7.120	-	-	0	-	-0.14%
2023-11-10	0	7.130	7.130	7.150	7.110	7.130	375,000	2,673,450	7.1292	7.130	7.130	7.150	7.110	7.130	375,000	7.1292	-0.42%
2023-11-09	0	7.160	6.960	7.180	6.390	7.160	95,000	652,150	6.8647	7.160	6.960	7.180	6.390	7.160	95,000	6.8647	0.85%
2023-11-08	0	7.100	6.860	7.180	7.100	7.200	65,000	463,950	7.1377	7.100	6.860	7.180	7.100	7.200	65,000	7.1377	3.80%
2023-11-07	0	6.840	6.830	7.090	6.110	7.040	180,000	1,161,800	6.4544	6.840	6.830	7.090	6.110	7.040	180,000	6.4544	8.40%
2023-11-06	0	6.310	6.110	6.390	5.350	6.420	245,000	1,498,500	6.1163	6.310	6.110	6.390	5.350	6.420	245,000	6.1163	17.94%
2023-11-03	0	5.350	5.030	5.350	4.500	5.350	160,000	751,400	4.6963	5.350	5.030	5.350	4.500	5.350	160,000	4.6963	16.81%
2023-11-02	0	4.580	4.220	4.600	4.100	4.580	680,000	2,920,300	4.2946	4.580	4.220	4.600	4.100	4.580	680,000	4.2946	1.33%
2023-11-01	0	4.520	4.520	4.760	4.300	5.200	1,690,000	7,777,900	4.6023	4.520	4.520	4.760	4.300	5.200	1,690,000	4.6023	-13.08%
2023-10-31	0	5.200	5.110	5.200	5.050	5.310	165,000	852,850	5.1688	5.200	5.110	5.200	5.050	5.310	165,000	5.1688	-2.80%
2023-10-30	0	5.350	5.350	5.500	5.350	5.400	15,000	80,750	5.3833	5.350	5.350	5.500	5.350	5.400	15,000	5.3833	-2.55%
2023-10-27	0	5.490	5.380	5.620	5.320	5.970	105,000	592,400	5.6419	5.490	5.380	5.620	5.320	5.970	105,000	5.6419	3.58%
2023-10-26	0	5.300	5.250	5.350	5.250	5.470	170,000	914,400	5.3788	5.300	5.250	5.350	5.250	5.470	170,000	5.3788	-4.50%
2023-10-25	0	5.550	5.500	5.630	5.550	5.640	10,000	55,950	5.5950	5.550	5.500	5.630	5.550	5.640	10,000	5.5950	-0.89%
2023-10-24	0	5.600	5.500	5.640	-	-	0	0	-	5.600	5.500	5.640	-	-	0	-	0.00%
2023-10-20	0	5.600	5.510	5.640	5.530	5.690	55,000	308,100	5.6018	5.600	5.510	5.640	5.530	5.690	55,000	5.6018	-1.58%
2023-10-19	0	5.690	5.560	5.690	5.600	5.690	10,000	56,450	5.6450	5.690	5.560	5.690	5.600	5.690	10,000	5.6450	1.79%
2023-10-18	0	5.590	5.500	5.640	-	-	0	0	-	5.590	5.500	5.640	-	-	0	-	0.00%
2023-10-17	0	5.590	5.450	5.640	5.500	5.590	25,000	138,950	5.5580	5.590	5.450	5.640	5.500	5.590	25,000	5.5580	2.01%
2023-10-16	0	5.480	5.400	5.490	5.450	5.500	25,000	136,900	5.4760	5.480	5.400	5.490	5.450	5.500	25,000	5.4760	-1.44%
2023-10-13	0	5.560	5.500	5.600	5.560	5.570	15,000	83,600	5.5733	5.560	5.500	5.600	5.560	5.570	15,000	5.5733	-0.18%
2023-10-12	0	5.570	5.560	5.700	5.500	5.800	145,600	826,057	5.6735	5.570	5.560	5.700	5.500	5.800	145,600	5.6735	-1.24%
2023-10-11	0	5.640	5.500	5.800	-	-	0	0	-	5.640	5.500	5.800	-	-	0	-	0.00%
2023-10-10	0	5.640	5.400	5.640	5.640	5.640	10,000	56,400	5.6400	5.640	5.400	5.640	5.640	5.640	10,000	5.6400	1.44%
2023-10-09	0	5.560	5.410	5.600	-	-	0	0	-	5.560	5.410	5.600	-	-	0	-	0.00%
2023-10-06	0	5.560	5.450	5.590	5.490	5.960	55,000	308,500	5.6091	5.560	5.450	5.590	5.490	5.960	55,000	5.6091	-1.94%
2023-10-05	0	5.670	5.550	5.850	5.510	5.670	20,000	111,800	5.5900	5.670	5.550	5.850	5.510	5.670	20,000	5.5900	3.09%
2023-10-04	0	5.500	5.410	5.600	-	-	0	0	-	5.500	5.410	5.600	-	-	0	-	0.00%
2023-10-03	0	5.500	5.300	5.500	5.380	5.500	35,000	191,200	5.4629	5.500	5.300	5.500	5.380	5.500	35,000	5.4629	-3.34%
2023-09-29	0	5.690	5.680	5.800	5.690	5.800	50,000	288,350	5.7670	5.690	5.680	5.800	5.690	5.800	50,000	5.7670	4.40%
2023-09-28	0	5.450	5.310	5.490	5.160	5.490	240,000	1,277,100	5.3213	5.450	5.310	5.490	5.160	5.490	240,000	5.3213	-6.03%
2023-09-27	0	5.800	5.790	5.800	5.630	6.610	990,000	5,940,400	6.0004	5.800	5.790	5.800	5.630	6.610	990,000	6.0004	-15.45%
2023-09-26	0	6.860	6.700	6.970	6.690	6.990	130,000	895,450	6.8881	6.860	6.700	6.970	6.690	6.990	130,000	6.8881	2.54%
2023-09-25	0	6.690	6.520	6.700	6.510	7.200	430,000	2,905,200	6.7563	6.690	6.520	6.700	6.510	7.200	430,000	6.7563	-7.08%
2023-09-22	0	7.200	7.100	7.270	7.110	7.390	235,000	1,704,450	7.2530	7.200	7.100	7.270	7.110	7.390	235,000	7.2530	-2.70%
2023-09-21	0	7.400	7.350	7.550	7.310	7.700	125,000	925,500	7.4040	7.400	7.350	7.550	7.310	7.700	125,000	7.4040	-1.33%
2023-09-20	0	7.500	7.210	7.700	-	-	0	0	-	7.500	7.210	7.700	-	-	0	-	0.00%
2023-09-19	0	7.500	7.300	7.700	7.500	7.500	5,000	37,500	7.5000	7.500	7.300	7.700	7.500	7.500	5,000	7.5000	-2.60%
2023-09-18	0	7.700	7.430	7.750	7.490	8.200	215,000	1,662,950	7.7347	7.700	7.430	7.750	7.490	8.200	215,000	7.7347	-6.44%
2023-09-15	0	8.230	8.000	8.240	8.180	8.480	685,000	5,675,350	8.2852	8.230	8.000	8.240	8.180	8.480	685,000	8.2852	-1.91%
2023-09-14	0	8.390	8.200	8.390	8.100	8.400	890,000	7,222,500	8.1152	8.390	8.200	8.390	8.100	8.400	890,000	8.1152	3.58%
2023-09-13	0	8.100	8.100	8.140	8.000	8.140	460,000	3,725,700	8.0993	8.100	8.100	8.140	8.000	8.140	460,000	8.0993	0.00%
2023-09-12	0	8.100	8.100	8.170	8.090	8.170	390,000	3,159,950	8.1024	8.100	8.100	8.170	8.090	8.170	390,000	8.1024	0.62%
2023-09-11	0	8.050	8.000	8.160	8.000	8.200	285,000	2,294,650	8.0514	8.050	8.000	8.160	8.000	8.200	285,000	8.0514	-0.62%
2023-09-07	0	8.100	8.000	8.200	8.000	8.790	425,000	3,521,600	8.2861	8.100	8.000	8.200	8.000	8.790	425,000	8.2861	-0.25%
2023-09-06	0	8.120	8.000	8.120	7.800	8.180	1,570,000	12,528,900	7.9802	8.120	8.000	8.120	7.800	8.180	1,570,000	7.9802	4.10%
2023-09-05	0	7.800	7.700	7.890	7.600	7.970	815,000	6,316,050	7.7498	7.800	7.700	7.890	7.600	7.970	815,000	7.7498	-2.50%
2023-09-04	0	8.000	7.910	8.080	7.800	8.400	1,655,000	13,443,500	8.1230	8.000	7.910	8.080	7.800	8.400	1,655,000	8.1230	1.27%
2023-08-31	0	7.900	7.700	7.800	6.020	8.200	875,000	6,369,500	7.2794	7.900	7.700	7.800	6.020	8.200	875,000	7.2794	31.23%
2023-08-30	0	6.020	6.020	6.150	5.910	8.550	3,090,000	23,107,750	7.4782	6.020	6.020	6.150	5.910	8.550	3,090,000	7.4782	-30.00%
2023-08-29	0	8.600	8.600	8.630	8.450	9.400	4,640,000	40,253,541	8.6753	8.600	8.600	8.630	8.450	9.400	4,640,000	8.6753	-8.80%
2023-08-28	0	9.430	9.400	9.440	9.360	9.700	160,000	1,514,350	9.4647	9.430	9.400	9.440	9.360	9.700	160,000	9.4647	-2.98%
2023-08-25	0	9.720	9.710	10.00	9.620	10.48	450,000	4,558,000	10.129	9.720	9.710	10.00	9.620	10.48	450,000	10.129	-3.57%
2023-08-24	0	10.08	10.02	10.14	9.200	10.18	520,000	5,186,000	9.9731	10.08	10.02	10.14	9.200	10.18	520,000	9.9731	9.57%
2023-08-23	0	9.200	9.010	9.300	8.550	9.200	530,000	4,731,300	8.9270	9.200	9.010	9.300	8.550	9.200	530,000	8.9270	3.37%
2023-08-22	0	8.900	8.630	8.900	8.600	8.900	105,000	912,500	8.6905	8.900	8.630	8.900	8.600	8.900	105,000	8.6905	3.97%
2023-08-21	0	8.560	8.560	8.720	8.450	8.700	600,000	5,133,000	8.5550	8.560	8.560	8.720	8.450	8.700	600,000	8.5550	-1.04%
2023-08-18	0	8.650	8.600	8.790	8.650	8.850	100,000	871,750	8.7175	8.650	8.600	8.790	8.650	8.850	100,000	8.7175	-3.78%
2023-08-17	0	8.990	8.700	9.030	8.810	8.990	130,000	1,151,500	8.8577	8.990	8.700	9.030	8.810	8.990	130,000	8.8577	2.04%
2023-08-16	0	8.810	8.790	9.000	8.600	9.000	314,667	2,733,109	8.6857	8.810	8.790	9.000	8.600	9.000	314,667	8.6857	0.92%
2023-08-15	0	8.730	8.720	8.750	8.600	9.600	955,000	8,471,050	8.8702	8.730	8.720	8.750	8.600	9.600	955,000	8.8702	1.16%
2023-08-14	0	8.630	8.620	8.660	8.500	8.900	1,750,000	15,118,550	8.6392	8.630	8.620	8.660	8.500	8.900	1,750,000	8.6392	-4.64%
2023-08-11	0	9.050	8.900	9.050	9.110	9.200	10,000	91,550	9.1550	9.050	8.900	9.050	9.110	9.200	10,000	9.1550	-1.63%
2023-08-10	0	9.200	9.020	9.310	8.500	9.540	280,000	2,558,800	9.1386	9.200	9.020	9.310	8.500	9.540	280,000	9.1386	-3.26%
2023-08-09	0	9.510	9.510	9.660	3.900	9.610	4,245,000	29,536,250	6.9579	9.510	9.510	9.660	3.900	9.610	4,245,000	6.9579	-0.94%
2023-08-08	0	9.600	-	9.600	9.600	10.70	850,000	8,611,600	10.131	9.600	-	9.600	9.600	10.70	850,000	10.131	-8.75%
2023-08-07	0	10.52	10.52	10.80	10.80	12.10	660,000	7,609,300	11.529	10.52	10.52	10.80	10.80	12.10	660,000	11.529	-12.33%
2023-08-04	0	12.00	12.00	12.16	11.12	12.38	891,734	10,609,246	11.897	12.00	12.00	12.16	11.12	12.38	891,734	11.897	-2.44%
2023-08-03	0	12.30	12.02	12.30	12.12	13.20	720,044	9,108,646	12.650	12.30	12.02	12.30	12.12	13.20	720,044	12.650	2.50%
2023-08-02	0	12.00	11.80	12.18	11.52	12.86	560,000	6,756,800	12.066	12.00	11.80	12.18	11.52	12.86	560,000	12.066	-5.51%
2023-08-01	0	12.70	12.62	12.70	11.74	12.84	990,000	12,439,100	12.565	12.70	12.62	12.70	11.74	12.84	990,000	12.565	7.63%
2023-07-31	0	11.80	11.72	11.80	10.86	11.80	655,000	7,604,300	11.610	11.80	11.72	11.80	10.86	11.80	655,000	11.610	2.79%
2023-07-28	0	11.48	11.18	11.48	9.190	11.78	1,925,400	20,327,940	10.558	11.48	11.18	11.48	9.190	11.78	1,925,400	10.558	25.46%
2023-07-27	0	9.150	9.110	9.280	8.900	10.30	1,763,477	17,009,928	9.6457	9.150	9.110	9.280	8.900	10.30	1,763,477	9.6457	-8.50%
2023-07-26	0	10.00	10.00	10.14	8.540	10.16	2,311,500	21,656,295	9.3689	10.00	10.00	10.14	8.540	10.16	2,311,500	9.3689	17.23%
2023-07-25	0	8.530	8.400	8.430	7.400	8.590	2,935,000	23,710,500	8.0785	8.530	8.400	8.430	7.400	8.590	2,935,000	8.0785	14.50%
2023-07-24	0	7.450	7.310	7.450	5.900	7.450	4,547,887	32,356,272	7.1146	7.450	7.310	7.450	5.900	7.450	4,547,887	7.1146	28.89%
2023-07-21	0	5.780	5.780	5.810	5.540	5.820	420,000	2,391,550	5.6942	5.780	5.780	5.810	5.540	5.820	420,000	5.6942	4.52%
2023-07-20	0	5.530	5.470	5.520	5.470	5.550	510,000	2,798,700	5.4876	5.530	5.470	5.520	5.470	5.550	510,000	5.4876	-1.95%
2023-07-19	0	5.640	5.560	5.650	5.600	5.650	25,000	140,850	5.6340	5.640	5.560	5.650	5.600	5.650	25,000	5.6340	0.71%
2023-07-18	0	5.600	5.560	5.670	5.490	5.680	150,000	836,000	5.5733	5.600	5.560	5.670	5.490	5.680	150,000	5.5733	1.08%
2023-07-14	0	5.540	5.510	5.560	5.500	5.540	200,000	1,104,200	5.5210	5.540	5.510	5.560	5.500	5.540	200,000	5.5210	0.73%
2023-07-13	0	5.500	5.470	5.560	5.450	5.700	375,000	2,081,900	5.5517	5.500	5.470	5.560	5.450	5.700	375,000	5.5517	0.00%
2023-07-12	0	5.500	5.430	5.500	5.240	5.780	830,000	4,594,300	5.5353	5.500	5.430	5.500	5.240	5.780	830,000	5.5353	3.58%
2023-07-11	0	5.310	5.260	5.310	4.990	5.440	3,575,000	18,576,500	5.1962	5.310	5.260	5.310	4.990	5.440	3,575,000	5.1962	4.73%
2023-07-10	0	5.070	5.030	5.160	5.070	5.200	125,000	639,650	5.1172	5.070	5.030	5.160	5.070	5.200	125,000	5.1172	-1.55%
2023-07-07	0	5.150	5.020	5.170	5.060	5.160	80,000	410,300	5.1288	5.150	5.020	5.170	5.060	5.160	80,000	5.1288	2.18%
2023-07-06	0	5.040	5.040	5.080	5.010	5.120	185,000	935,550	5.0570	5.040	5.040	5.080	5.010	5.120	185,000	5.0570	-0.98%
2023-07-05	0	5.090	5.030	5.120	5.020	5.140	125,000	635,900	5.0872	5.090	5.030	5.120	5.020	5.140	125,000	5.0872	-2.68%
2023-07-04	0	5.230	5.110	5.230	5.010	5.240	195,000	1,006,350	5.1608	5.230	5.110	5.230	5.010	5.240	195,000	5.1608	2.55%
2023-07-03	0	5.100	5.080	5.140	4.700	5.180	615,120	3,115,698	5.0652	5.100	5.080	5.140	4.700	5.180	615,120	5.0652	8.74%
2023-06-30	0	4.690	4.640	4.700	4.600	4.690	155,000	717,350	4.6281	4.690	4.640	4.700	4.600	4.690	155,000	4.6281	3.99%
2023-06-29	0	4.510	4.510	4.560	4.430	4.520	130,000	583,950	4.4919	4.510	4.510	4.560	4.430	4.520	130,000	4.4919	-0.22%
2023-06-28	0	4.520	4.500	4.550	4.510	4.530	30,000	135,650	4.5217	4.520	4.500	4.550	4.510	4.530	30,000	4.5217	-0.44%
2023-06-27	0	4.540	4.430	4.550	4.400	4.540	405,000	1,803,800	4.4538	4.540	4.430	4.550	4.400	4.540	405,000	4.4538	-1.52%
2023-06-26	0	4.610	4.520	4.620	4.500	4.760	175,000	809,400	4.6251	4.610	4.520	4.620	4.500	4.760	175,000	4.6251	1.99%
2023-06-23	0	4.520	4.470	4.550	4.410	4.550	185,000	825,000	4.4595	4.520	4.470	4.550	4.410	4.550	185,000	4.4595	-1.31%
2023-06-21	0	4.580	4.430	4.600	4.380	4.580	285,000	1,255,950	4.4068	4.580	4.430	4.600	4.380	4.580	285,000	4.4068	3.62%
2023-06-20	0	4.420	4.390	4.460	4.380	4.880	620,000	2,811,050	4.5340	4.420	4.390	4.460	4.380	4.880	620,000	4.5340	-2.64%
2023-06-19	0	4.540	4.460	4.580	4.400	4.800	810,200	3,681,334	4.5437	4.540	4.460	4.580	4.400	4.800	810,200	4.5437	-6.00%
2023-06-16	0	4.830	4.700	4.830	4.700	4.880	305,000	1,455,150	4.7710	4.830	4.700	4.830	4.700	4.880	305,000	4.7710	-2.82%
2023-06-15	0	4.970	4.870	4.970	4.700	4.970	475,000	2,274,000	4.7874	4.970	4.870	4.970	4.700	4.970	475,000	4.7874	1.64%
2023-06-14	0	4.890	4.830	4.900	4.760	5.110	305,000	1,527,650	5.0087	4.890	4.830	4.900	4.760	5.110	305,000	5.0087	1.87%
2023-06-13	0	4.800	4.780	4.900	4.770	5.200	930,000	4,614,925	4.9623	4.800	4.780	4.900	4.770	5.200	930,000	4.9623	-7.69%
2023-06-12	0	5.200	5.150	5.270	5.140	5.810	1,125,000	6,163,200	5.4784	5.200	5.150	5.270	5.140	5.810	1,125,000	5.4784	-2.99%
2023-06-09	0	5.360	5.270	5.370	5.120	5.490	265,000	1,407,950	5.3130	5.360	5.270	5.370	5.120	5.490	265,000	5.3130	1.13%
2023-06-08	0	5.300	5.300	5.420	4.990	5.550	995,000	5,210,150	5.2363	5.300	5.300	5.420	4.990	5.550	995,000	5.2363	0.95%
2023-06-07	0	5.250	5.140	5.250	4.220	5.250	4,802,267	23,335,655	4.8593	5.250	5.140	5.250	4.220	5.250	4,802,267	4.8593	28.05%
2023-06-06	0	4.100	4.070	4.140	3.980	4.250	470,000	1,925,000	4.0957	4.100	4.070	4.140	3.980	4.250	470,000	4.0957	-4.43%
2023-06-05	0	4.290	4.160	4.290	3.820	4.420	420,000	1,774,250	4.2244	4.290	4.160	4.290	3.820	4.420	420,000	4.2244	7.25%
2023-06-02	0	4.000	3.900	4.010	3.560	4.090	2,020,000	7,492,200	3.7090	4.000	3.900	4.010	3.560	4.090	2,020,000	3.7090	1.27%
2023-06-01	0	3.950	3.870	3.980	3.890	4.500	940,000	3,868,400	4.1153	3.950	3.870	3.980	3.890	4.500	940,000	4.1153	-9.82%
2023-05-31	0	4.380	4.340	4.380	4.040	4.400	785,000	3,354,575	4.2733	4.380	4.340	4.380	4.040	4.400	785,000	4.2733	8.42%
2023-05-30	0	4.040	3.950	4.070	3.490	4.110	3,230,400	12,310,692	3.8109	4.040	3.950	4.070	3.490	4.110	3,230,400	3.8109	15.76%
2023-05-29	0	3.490	3.450	3.490	3.420	3.530	1,570,000	5,465,600	3.4813	3.490	3.450	3.490	3.420	3.530	1,570,000	3.4813	-1.13%
2023-05-25	0	3.530	3.470	3.540	3.430	3.540	205,000	716,600	3.4956	3.530	3.470	3.540	3.430	3.540	205,000	3.4956	-0.28%
2023-05-24	0	3.540	3.500	3.540	3.310	3.540	475,000	1,645,200	3.4636	3.540	3.500	3.540	3.310	3.540	475,000	3.4636	3.81%
2023-05-23	0	3.410	3.410	3.480	3.270	3.490	370,000	1,267,400	3.4254	3.410	3.410	3.480	3.270	3.490	370,000	3.4254	-0.87%
2023-05-22	0	3.440	3.400	3.440	3.150	3.440	2,160,000	7,170,150	3.3195	3.440	3.400	3.440	3.150	3.440	2,160,000	3.3195	10.97%
2023-05-19	0	3.100	3.070	3.100	2.910	3.190	1,110,000	3,389,200	3.0533	3.100	3.070	3.100	2.910	3.190	1,110,000	3.0533	-2.21%
2023-05-18	0	3.170	3.110	3.170	2.980	3.170	1,675,450	5,122,832	3.0576	3.170	3.110	3.170	2.980	3.170	1,675,450	3.0576	7.82%
2023-05-17	0	2.940	2.910	2.940	2.700	2.990	1,930,000	5,576,900	2.8896	2.940	2.910	2.940	2.700	2.990	1,930,000	2.8896	7.69%
2023-05-16	0	2.730	2.640	2.730	2.620	2.800	855,000	2,306,100	2.6972	2.730	2.640	2.730	2.620	2.800	855,000	2.6972	0.74%
2023-05-15	0	2.710	2.660	2.720	2.350	2.720	3,220,101	8,147,132	2.5301	2.710	2.660	2.720	2.350	2.720	3,220,101	2.5301	17.83%
2023-05-12	0	2.300	2.260	2.300	2.150	2.300	1,400,000	3,142,150	2.2444	2.300	2.260	2.300	2.150	2.300	1,400,000	2.2444	5.02%
2023-05-11	0	2.190	2.160	2.200	2.100	2.190	495,000	1,067,400	2.1564	2.190	2.160	2.200	2.100	2.190	495,000	2.1564	3.79%
2023-05-10	0	2.110	2.100	2.110	2.000	2.110	615,000	1,277,600	2.0774	2.110	2.100	2.110	2.000	2.110	615,000	2.0774	3.43%
2023-05-09	0	2.040	2.020	2.050	1.980	2.050	780,867	1,571,890	2.0130	2.040	2.020	2.050	1.980	2.050	780,867	2.0130	3.03%
2023-05-08	0	1.980	1.940	1.980	1.930	1.990	465,000	909,050	1.9549	1.980	1.940	1.980	1.930	1.990	465,000	1.9549	0.51%
2023-05-05	0	1.970	1.950	1.990	1.970	2.090	425,000	857,500	2.0176	1.970	1.950	1.990	1.970	2.090	425,000	2.0176	-3.43%
2023-05-04	0	2.040	2.020	2.040	1.880	2.040	3,135,000	6,113,800	1.9502	2.040	2.020	2.040	1.880	2.040	3,135,000	1.9502	7.37%
2023-05-03	0	1.900	1.840	1.900	1.850	1.900	250,000	470,150	1.8806	1.900	1.840	1.900	1.850	1.900	250,000	1.8806	-2.06%
2023-05-02	0	1.940	1.910	1.940	1.900	1.950	1,835,000	3,541,550	1.9300	1.940	1.910	1.940	1.900	1.950	1,835,000	1.9300	1.04%
2023-04-28	0	1.920	1.890	1.920	1.890	1.920	675,000	1,286,700	1.9062	1.920	1.890	1.920	1.890	1.920	675,000	1.9062	1.05%
2023-04-27	0	1.900	1.900	1.910	1.880	1.930	505,000	957,900	1.8968	1.900	1.900	1.910	1.880	1.930	505,000	1.8968	-2.06%
2023-04-26	0	1.940	1.910	1.940	1.830	1.970	3,320,967	6,375,973	1.9199	1.940	1.910	1.940	1.830	1.970	3,320,967	1.9199	4.86%
2023-04-25	0	1.850	1.800	1.850	1.720	1.880	320,000	590,300	1.8447	1.850	1.800	1.850	1.720	1.880	320,000	1.8447	-0.54%
2023-04-24	0	1.860	1.810	1.870	1.840	1.880	425,000	790,200	1.8593	1.860	1.810	1.870	1.840	1.880	425,000	1.8593	-1.06%
2023-04-21	0	1.880	1.810	1.880	1.850	1.890	190,000	348,000	1.8316	1.880	1.810	1.880	1.850	1.890	190,000	1.8316	-0.53%
2023-04-20	0	1.890	1.870	1.890	1.880	1.920	215,000	409,650	1.9053	1.890	1.870	1.890	1.880	1.920	215,000	1.9053	-2.58%
2023-04-19	0	1.940	1.870	1.940	1.780	1.940	658,002	1,248,543	1.8975	1.940	1.870	1.940	1.780	1.940	658,002	1.8975	6.01%
2023-04-18	0	1.830	1.750	1.830	1.650	1.830	580,000	1,032,400	1.7800	1.830	1.750	1.830	1.650	1.830	580,000	1.7800	2.81%
2023-04-17	0	1.780	1.720	1.780	1.720	1.780	130,000	229,400	1.7646	1.780	1.720	1.780	1.720	1.780	130,000	1.7646	-0.56%
2023-04-14	0	1.790	1.690	1.790	1.660	1.800	1,805,000	3,039,700	1.6840	1.790	1.690	1.790	1.660	1.800	1,805,000	1.6840	-1.10%
2023-04-13	0	1.810	1.760	1.810	1.760	1.850	400,000	715,550	1.7889	1.810	1.760	1.810	1.760	1.850	400,000	1.7889	-3.21%
2023-04-12	0	1.870	1.800	1.870	1.800	1.880	230,000	417,200	1.8139	1.870	1.800	1.870	1.800	1.880	230,000	1.8139	-3.61%
2023-04-11	0	1.940	1.850	1.940	1.900	2.000	175,000	342,700	1.9583	1.940	1.850	1.940	1.900	2.000	175,000	1.9583	-0.51%
2023-04-06	0	1.950	1.940	1.950	1.890	1.950	745,000	1,443,250	1.9372	1.950	1.940	1.950	1.890	1.950	745,000	1.9372	3.17%
2023-04-04	0	1.890	1.850	1.890	1.650	1.900	1,310,000	2,442,250	1.8643	1.890	1.850	1.890	1.650	1.900	1,310,000	1.8643	9.88%
2023-04-03	0	1.720	1.690	1.760	1.610	1.720	367,933	623,192	1.6938	1.720	1.690	1.760	1.610	1.720	367,933	1.6938	1.78%
2023-03-31	0	1.690	1.670	1.700	1.680	1.700	175,000	294,850	1.6849	1.690	1.670	1.700	1.680	1.700	175,000	1.6849	0.00%
2023-03-30	0	1.690	1.680	1.700	1.680	1.700	150,000	253,050	1.6870	1.690	1.680	1.700	1.680	1.700	150,000	1.6870	0.00%
2023-03-29	0	1.690	1.620	1.700	1.660	1.690	45,000	74,850	1.6633	1.690	1.620	1.700	1.660	1.690	45,000	1.6633	-0.59%
2023-03-28	0	1.700	1.650	1.700	1.620	1.760	760,000	1,276,200	1.6792	1.700	1.650	1.700	1.620	1.760	760,000	1.6792	-3.95%
2023-03-27	0	1.770	1.710	1.780	1.780	1.780	50,000	88,850	1.7770	1.770	1.710	1.780	1.780	1.780	50,000	1.7770	-1.12%
2023-03-24	0	1.790	1.760	1.800	-	-	0	0	-	1.790	1.760	1.800	-	-	0	-	-1.10%
2023-03-23	0	1.810	1.750	1.820	1.780	1.820	45,866	82,298	1.7943	1.810	1.750	1.820	1.780	1.820	45,866	1.7943	0.00%
2023-03-22	0	1.810	1.790	1.820	1.790	1.830	165,000	298,650	1.8100	1.810	1.790	1.820	1.790	1.830	165,000	1.8100	-1.09%
2023-03-21	0	1.830	1.780	1.830	-	-	10,000	17,900	1.7900	1.830	1.780	1.830	-	-	10,000	1.7900	0.00%
2023-03-20	0	1.830	1.780	1.840	1.810	1.830	135,000	246,600	1.8267	1.830	1.780	1.840	1.810	1.830	135,000	1.8267	0.00%
2023-03-17	0	1.830	1.810	1.820	1.810	1.840	330,000	602,850	1.8268	1.830	1.810	1.820	1.810	1.840	330,000	1.8268	0.00%
2023-03-16	0	1.830	1.780	1.830	1.760	1.830	800,000	1,442,850	1.8036	1.830	1.780	1.830	1.760	1.830	800,000	1.8036	-0.54%
2023-03-15	0	1.840	1.810	1.840	1.780	1.840	245,000	444,600	1.8147	1.840	1.810	1.840	1.780	1.840	245,000	1.8147	0.55%
2023-03-14	0	1.830	1.790	1.830	1.780	1.830	380,000	689,150	1.8136	1.830	1.790	1.830	1.780	1.830	380,000	1.8136	0.00%
2023-03-13	0	1.830	1.760	1.840	1.770	1.850	325,000	594,750	1.8300	1.830	1.760	1.840	1.770	1.850	325,000	1.8300	0.55%
2023-03-10	0	1.820	1.780	1.820	1.780	1.820	50,000	90,550	1.8110	1.820	1.780	1.820	1.780	1.820	50,000	1.8110	-2.15%
2023-03-09	0	1.860	1.800	1.870	1.700	1.870	780,000	1,407,900	1.8050	1.860	1.800	1.870	1.700	1.870	780,000	1.8050	7.51%
2023-03-08	0	1.730	1.670	1.730	1.660	1.730	180,000	304,100	1.6894	1.730	1.670	1.730	1.660	1.730	180,000	1.6894	1.76%
2023-03-07	0	1.700	1.650	1.700	1.620	1.740	160,000	266,300	1.6644	1.700	1.650	1.700	1.620	1.740	160,000	1.6644	3.66%
2023-03-06	0	1.640	1.630	1.660	1.600	1.650	240,000	394,000	1.6417	1.640	1.630	1.660	1.600	1.650	240,000	1.6417	-1.80%
2023-03-03	0	1.670	1.640	1.670	1.610	1.690	100,000	163,450	1.6345	1.670	1.640	1.670	1.610	1.690	100,000	1.6345	1.83%
2023-03-02	0	1.640	1.550	1.670	1.590	1.640	60,000	95,650	1.5942	1.640	1.550	1.670	1.590	1.640	60,000	1.5942	0.00%
2023-03-01	0	1.640	1.600	1.650	1.580	1.640	85,000	136,000	1.6000	1.640	1.600	1.650	1.580	1.640	85,000	1.6000	1.23%
2023-02-28	0	1.620	1.580	1.620	1.620	1.620	15,000	24,300	1.6200	1.620	1.580	1.620	1.620	1.620	15,000	1.6200	0.00%
2023-02-27	0	1.620	1.590	1.620	-	-	0	0	-	1.620	1.590	1.620	-	-	0	-	-1.22%
2023-02-24	0	1.640	1.580	1.650	-	-	0	0	-	1.640	1.580	1.650	-	-	0	-	0.00%
2023-02-23	0	1.640	1.530	1.730	-	-	25,000	41,200	1.6480	1.640	1.530	1.730	-	-	25,000	1.6480	0.00%
2023-02-22	0	1.640	1.560	1.640	-	-	0	0	-	1.640	1.560	1.640	-	-	0	-	0.00%
2023-02-21	0	1.640	1.600	1.640	1.600	1.700	175,000	286,850	1.6391	1.640	1.600	1.640	1.600	1.700	175,000	1.6391	-5.75%
2023-02-20	0	1.740	1.650	1.660	1.700	1.750	160,000	273,600	1.7100	1.740	1.650	1.660	1.700	1.750	160,000	1.7100	-1.69%
2023-02-17	0	1.770	1.700	1.770	1.700	1.770	50,000	86,150	1.7230	1.770	1.700	1.770	1.700	1.770	50,000	1.7230	0.57%
2023-02-16	0	1.760	1.710	1.770	1.720	1.760	25,000	43,250	1.7300	1.760	1.710	1.770	1.720	1.760	25,000	1.7300	0.00%
2023-02-15	0	1.760	1.660	1.760	1.700	1.760	165,000	281,350	1.7052	1.760	1.660	1.760	1.700	1.760	165,000	1.7052	-1.12%
2023-02-14	0	1.780	1.700	1.780	1.710	1.720	15,000	25,750	1.7167	1.780	1.700	1.780	1.710	1.720	15,000	1.7167	0.00%
2023-02-13	0	1.780	1.720	1.780	1.720	1.780	35,000	60,500	1.7286	1.780	1.720	1.780	1.720	1.780	35,000	1.7286	1.14%
2023-02-10	0	1.760	1.720	1.760	1.700	1.770	120,000	207,000	1.7250	1.760	1.720	1.760	1.700	1.770	120,000	1.7250	-2.22%
2023-02-09	0	1.800	1.760	1.800	1.780	1.840	25,000	44,900	1.7960	1.800	1.760	1.800	1.780	1.840	25,000	1.7960	-0.55%
2023-02-08	0	1.810	1.770	1.810	1.780	1.810	20,000	35,750	1.7875	1.810	1.770	1.810	1.780	1.810	20,000	1.7875	-0.55%
2023-02-07	0	1.820	1.740	1.820	1.790	1.830	65,000	116,700	1.7954	1.820	1.740	1.820	1.790	1.830	65,000	1.7954	2.25%
2023-02-06	0	1.780	1.720	1.790	1.690	1.880	330,000	576,500	1.7470	1.780	1.720	1.790	1.690	1.880	330,000	1.7470	-4.81%
2023-02-03	0	1.870	1.800	1.870	1.810	1.870	225,000	411,500	1.8289	1.870	1.800	1.870	1.810	1.870	225,000	1.8289	-0.53%
2023-02-02	0	1.880	1.840	1.880	1.850	1.920	135,000	253,750	1.8796	1.880	1.840	1.880	1.850	1.920	135,000	1.8796	-2.08%
2023-02-01	0	1.920	1.880	1.920	-	-	0	0	-	1.920	1.880	1.920	-	-	0	-	0.00%
2023-01-31	0	1.920	1.870	1.920	1.880	1.970	195,000	375,300	1.9246	1.920	1.870	1.920	1.880	1.970	195,000	1.9246	-2.54%
2023-01-30	0	1.970	1.910	1.970	-	-	0	0	-	1.970	1.910	1.970	-	-	0	-	0.00%
2023-01-27	0	1.970	1.920	1.970	1.920	1.980	365,000	715,200	1.9595	1.970	1.920	1.970	1.920	1.980	365,000	1.9595	2.07%
2023-01-26	0	1.930	1.870	1.930	1.790	1.940	690,000	1,281,750	1.8576	1.930	1.870	1.930	1.790	1.940	690,000	1.8576	7.82%
2023-01-20	0	1.790	1.750	1.800	-	-	0	0	-	1.790	1.750	1.800	-	-	0	-	0.00%
2023-01-19	0	1.790	1.760	1.790	1.750	1.790	50,000	88,200	1.7640	1.790	1.760	1.790	1.750	1.790	50,000	1.7640	0.00%
2023-01-18	0	1.790	1.760	1.810	1.750	1.800	37,500	66,775	1.7807	1.790	1.760	1.810	1.750	1.800	37,500	1.7807	0.00%
2023-01-17	0	1.790	1.750	1.800	1.730	1.790	35,000	62,150	1.7757	1.790	1.750	1.800	1.730	1.790	35,000	1.7757	0.00%
2023-01-16	0	1.790	1.710	1.790	-	-	0	0	-	1.790	1.710	1.790	-	-	0	-	0.00%
2023-01-13	0	1.790	1.710	1.790	1.720	1.790	40,000	70,650	1.7663	1.790	1.710	1.790	1.720	1.790	40,000	1.7663	2.29%
2023-01-12	0	1.750	1.720	1.750	1.730	1.780	1,027,500	1,788,150	1.7403	1.750	1.720	1.750	1.730	1.780	1,027,500	1.7403	-2.23%
2023-01-11	0	1.790	1.770	1.790	1.730	1.800	720,000	1,284,250	1.7837	1.790	1.770	1.790	1.730	1.800	720,000	1.7837	0.00%
2023-01-10	0	1.790	1.770	1.790	1.740	2.000	1,425,000	2,666,600	1.8713	1.790	1.770	1.790	1.740	2.000	1,425,000	1.8713	-4.28%
2023-01-09	0	1.870	1.800	1.880	1.770	1.870	415,000	757,600	1.8255	1.870	1.800	1.880	1.770	1.870	415,000	1.8255	6.86%
2023-01-06	0	1.750	1.690	1.750	1.590	1.750	337,500	571,900	1.6945	1.750	1.690	1.750	1.590	1.750	337,500	1.6945	10.06%
2023-01-05	0	1.590	1.550	1.590	1.490	1.590	285,000	438,700	1.5393	1.590	1.550	1.590	1.490	1.590	285,000	1.5393	3.25%
2023-01-04	0	1.540	1.490	1.540	1.440	1.540	250,000	375,950	1.5038	1.540	1.490	1.540	1.440	1.540	250,000	1.5038	2.67%
2023-01-03	0	1.500	1.420	1.500	1.350	1.500	70,000	102,050	1.4579	1.500	1.420	1.500	1.350	1.500	70,000	1.4579	1.35%
2022-12-30	0	1.480	1.430	1.480	1.410	1.550	210,000	312,500	1.4881	1.480	1.430	1.480	1.410	1.550	210,000	1.4881	1.37%
2022-12-29	0	1.460	1.400	1.460	1.380	1.490	60,000	86,600	1.4433	1.460	1.400	1.460	1.380	1.490	60,000	1.4433	0.69%
2022-12-28	0	1.450	1.380	1.450	1.340	1.450	260,000	361,500	1.3904	1.450	1.380	1.450	1.340	1.450	260,000	1.3904	7.41%
2022-12-23	0	1.350	1.340	1.350	1.330	1.360	60,000	80,850	1.3475	1.350	1.340	1.350	1.330	1.360	60,000	1.3475	0.00%
2022-12-22	0	1.350	1.320	1.350	1.350	1.350	25,000	33,750	1.3500	1.350	1.320	1.350	1.350	1.350	25,000	1.3500	-0.74%
2022-12-21	0	1.360	1.340	1.360	1.350	1.400	40,000	54,300	1.3575	1.360	1.340	1.360	1.350	1.400	40,000	1.3575	-2.86%
2022-12-20	0	1.400	1.340	1.400	1.360	1.400	300,000	410,100	1.3670	1.400	1.340	1.400	1.360	1.400	300,000	1.3670	2.19%
2022-12-19	0	1.370	1.330	1.370	1.330	1.370	110,000	147,650	1.3423	1.370	1.330	1.370	1.330	1.370	110,000	1.3423	-0.72%
2022-12-16	0	1.380	1.330	1.380	1.350	1.390	110,000	148,700	1.3518	1.380	1.330	1.380	1.350	1.390	110,000	1.3518	2.22%
2022-12-15	0	1.350	1.340	1.370	1.340	1.360	105,000	141,450	1.3471	1.350	1.340	1.370	1.340	1.360	105,000	1.3471	-3.57%
2022-12-14	0	1.400	1.320	1.400	1.400	1.400	5,000	7,000	1.4000	1.400	1.320	1.400	1.400	1.400	5,000	1.4000	2.19%
2022-12-13	0	1.370	1.320	1.380	1.310	1.370	380,000	508,250	1.3375	1.370	1.320	1.380	1.310	1.370	380,000	1.3375	1.48%
2022-12-12	0	1.350	1.320	1.350	1.310	1.360	230,000	304,150	1.3224	1.350	1.320	1.350	1.310	1.360	230,000	1.3224	-0.74%
2022-12-09	0	1.360	1.330	1.370	1.320	1.360	55,000	74,050	1.3464	1.360	1.330	1.370	1.320	1.360	55,000	1.3464	-2.86%
2022-12-08	0	1.400	1.320	1.400	1.400	1.400	5,000	7,000	1.4000	1.400	1.320	1.400	1.400	1.400	5,000	1.4000	4.48%
2022-12-07	0	1.340	1.320	1.340	1.350	1.390	70,000	96,900	1.3843	1.340	1.320	1.340	1.350	1.390	70,000	1.3843	-3.60%
2022-12-06	0	1.390	1.330	1.390	1.320	1.390	55,000	73,250	1.3318	1.390	1.330	1.390	1.320	1.390	55,000	1.3318	3.73%
2022-12-05	0	1.340	1.330	1.340	1.290	1.390	872,500	1,138,150	1.3045	1.340	1.330	1.340	1.290	1.390	872,500	1.3045	3.08%
2022-12-02	0	1.300	1.280	1.300	1.280	1.350	825,000	1,071,600	1.2989	1.300	1.280	1.300	1.280	1.350	825,000	1.2989	0.78%
2022-12-01	0	1.290	1.270	1.290	1.270	1.300	155,000	198,850	1.2829	1.290	1.270	1.290	1.270	1.300	155,000	1.2829	-0.77%
2022-11-30	0	1.300	1.270	1.300	1.250	1.300	115,000	146,800	1.2765	1.300	1.270	1.300	1.250	1.300	115,000	1.2765	5.69%
2022-11-29	0	1.230	1.200	1.250	1.230	1.300	270,000	335,400	1.2422	1.230	1.200	1.250	1.230	1.300	270,000	1.2422	-5.38%
2022-11-28	0	1.300	1.280	1.300	1.250	1.300	470,000	608,000	1.2936	1.300	1.280	1.300	1.250	1.300	470,000	1.2936	0.00%
2022-11-25	0	1.300	1.270	1.350	1.260	1.300	925,000	1,198,200	1.2954	1.300	1.270	1.350	1.260	1.300	925,000	1.2954	0.00%
2022-11-24	0	1.300	1.270	1.300	1.270	1.300	505,000	655,200	1.2974	1.300	1.270	1.300	1.270	1.300	505,000	1.2974	0.00%
2022-11-23	0	1.300	1.270	1.300	1.280	1.320	505,000	658,700	1.3044	1.300	1.270	1.300	1.280	1.320	505,000	1.3044	0.00%
2022-11-22	0	1.300	1.270	1.300	1.270	1.300	300,000	385,300	1.2843	1.300	1.270	1.300	1.270	1.300	300,000	1.2843	3.17%
2022-11-21	0	1.260	1.210	1.270	1.210	1.260	30,000	36,550	1.2183	1.260	1.210	1.270	1.210	1.260	30,000	1.2183	-1.56%
2022-11-18	0	1.280	1.250	1.280	1.240	1.300	315,000	397,800	1.2629	1.280	1.250	1.280	1.240	1.300	315,000	1.2629	3.23%
2022-11-17	0	1.240	1.160	1.240	-	-	0	0	-	1.240	1.160	1.240	-	-	0	-	0.00%
2022-11-16	0	1.240	1.200	1.240	1.190	1.250	105,000	125,250	1.1929	1.240	1.200	1.240	1.190	1.250	105,000	1.1929	-1.59%
2022-11-15	0	1.260	1.220	1.260	1.190	1.270	360,000	442,350	1.2288	1.260	1.220	1.260	1.190	1.270	360,000	1.2288	5.00%
2022-11-14	0	1.200	1.190	1.210	1.190	1.210	265,000	318,700	1.2026	1.200	1.190	1.210	1.190	1.210	265,000	1.2026	0.84%
2022-11-11	0	1.190	1.140	1.190	1.180	1.190	175,000	207,850	1.1877	1.190	1.140	1.190	1.180	1.190	175,000	1.1877	5.31%
2022-11-10	0	1.130	1.100	1.130	1.130	1.130	450,000	508,500	1.1300	1.130	1.100	1.130	1.130	1.130	450,000	1.1300	0.00%
2022-11-09	0	1.130	1.070	1.160	1.100	1.130	105,000	116,600	1.1105	1.130	1.070	1.160	1.100	1.130	105,000	1.1105	-2.59%
2022-11-08	0	1.160	1.140	1.180	1.140	1.160	95,000	107,950	1.1363	1.160	1.140	1.180	1.140	1.160	95,000	1.1363	0.87%
2022-11-07	0	1.150	1.130	1.150	1.100	1.150	105,000	117,500	1.1190	1.150	1.130	1.150	1.100	1.150	105,000	1.1190	1.77%
2022-11-04	0	1.130	1.120	1.130	1.090	1.150	70,000	78,350	1.1193	1.130	1.120	1.130	1.090	1.150	70,000	1.1193	3.67%
2022-11-03	0	1.090	1.070	1.100	1.070	1.100	570,000	624,950	1.0964	1.090	1.070	1.100	1.070	1.100	570,000	1.0964	-5.22%
2022-11-02	0	1.150	1.110	1.190	-	-	0	0	-	1.150	1.110	1.190	-	-	0	-	0.00%
2022-11-01	0	1.150	1.100	1.150	1.090	1.150	145,000	158,950	1.0962	1.150	1.100	1.150	1.090	1.150	145,000	1.0962	5.50%
2022-10-31	0	1.090	1.070	1.090	1.080	1.130	305,000	333,900	1.0948	1.090	1.070	1.090	1.080	1.130	305,000	1.0948	-4.39%
2022-10-28	0	1.140	1.130	1.160	1.130	1.160	305,000	351,400	1.1521	1.140	1.130	1.160	1.130	1.160	305,000	1.1521	-1.72%
2022-10-27	0	1.160	1.160	1.180	1.160	1.160	45,000	52,200	1.1600	1.160	1.160	1.180	1.160	1.160	45,000	1.1600	0.00%
2022-10-26	0	1.160	1.120	1.160	1.130	1.160	119,333	135,679	1.1370	1.160	1.120	1.160	1.130	1.160	119,333	1.1370	2.65%
2022-10-25	0	1.130	1.080	1.160	1.080	1.160	235,000	260,900	1.1102	1.130	1.080	1.160	1.080	1.160	235,000	1.1102	-2.59%
2022-10-24	0	1.160	1.110	1.160	1.100	1.190	545,000	623,950	1.1449	1.160	1.110	1.160	1.100	1.190	545,000	1.1449	-5.69%
2022-10-21	0	1.230	1.190	1.230	1.170	1.240	2,260,000	2,667,950	1.1805	1.230	1.190	1.230	1.170	1.240	2,260,000	1.1805	4.24%
2022-10-20	0	1.180	1.170	1.180	1.150	1.220	1,992,500	2,337,100	1.1729	1.180	1.170	1.180	1.150	1.220	1,992,500	1.1729	0.00%
2022-10-19	0	1.180	1.150	1.180	-	-	0	0	-	1.180	1.150	1.180	-	-	0	-	-0.84%
2022-10-18	0	1.190	1.160	1.200	1.160	1.190	65,000	75,550	1.1623	1.190	1.160	1.200	1.160	1.190	65,000	1.1623	0.00%
2022-10-17	0	1.190	1.170	1.190	1.130	1.190	120,000	136,900	1.1408	1.190	1.170	1.190	1.130	1.190	120,000	1.1408	0.00%
2022-10-14	0	1.190	1.140	1.190	1.170	1.320	1,030,000	1,264,750	1.2279	1.190	1.140	1.190	1.170	1.320	1,030,000	1.2279	1.71%
2022-10-13	0	1.170	1.150	1.180	1.140	1.180	155,000	180,400	1.1639	1.170	1.150	1.180	1.140	1.180	155,000	1.1639	5.41%
2022-10-12	0	1.110	1.050	1.130	0.950	1.150	2,820,000	2,876,500	1.0200	1.110	1.050	1.130	0.950	1.150	2,820,000	1.0200	-6.72%
2022-10-11	0	1.190	1.160	1.190	1.130	1.450	3,530,000	4,447,250	1.2598	1.190	1.160	1.190	1.130	1.450	3,530,000	1.2598	-17.93%
2022-10-10	0	1.450	1.420	1.450	1.350	1.570	1,490,000	2,208,300	1.4821	1.450	1.420	1.450	1.350	1.570	1,490,000	1.4821	-7.64%
2022-10-07	0	1.570	1.530	1.580	1.570	1.570	25,000	39,250	1.5700	1.570	1.530	1.580	1.570	1.570	25,000	1.5700	0.64%
2022-10-06	0	1.560	1.500	1.590	-	-	0	0	-	1.560	1.500	1.590	-	-	0	-	0.00%
2022-10-05	0	1.560	1.520	1.570	1.560	1.600	105,000	166,750	1.5881	1.560	1.520	1.570	1.560	1.600	105,000	1.5881	0.00%
2022-10-03	0	1.560	1.520	1.560	1.460	1.630	1,065,000	1,640,750	1.5406	1.560	1.520	1.560	1.460	1.630	1,065,000	1.5406	-2.50%
2022-09-30	0	1.600	1.590	1.610	1.550	1.650	840,000	1,344,500	1.6006	1.600	1.590	1.610	1.550	1.650	840,000	1.6006	-4.19%
2022-09-29	0	1.670	1.650	1.680	1.660	1.690	305,000	511,350	1.6766	1.670	1.650	1.680	1.660	1.690	305,000	1.6766	-1.18%
2022-09-28	0	1.690	1.690	1.720	1.680	1.720	284,668	483,138	1.6972	1.690	1.690	1.720	1.680	1.720	284,668	1.6972	-3.43%
2022-09-27	0	1.750	1.720	1.760	1.710	1.750	75,000	130,750	1.7433	1.750	1.720	1.760	1.710	1.750	75,000	1.7433	-0.57%
2022-09-26	0	1.760	1.740	1.790	1.750	1.820	316,072	555,883	1.7587	1.760	1.740	1.790	1.750	1.820	316,072	1.7587	-3.30%
2022-09-23	0	1.820	1.800	1.830	1.700	1.830	1,200,000	2,143,900	1.7866	1.820	1.800	1.830	1.700	1.830	1,200,000	1.7866	9.64%
2022-09-22	0	1.660	1.660	1.700	1.660	1.720	60,000	100,400	1.6733	1.660	1.660	1.700	1.660	1.720	60,000	1.6733	-3.49%
2022-09-21	0	1.720	1.700	1.730	1.660	1.720	255,000	431,850	1.6935	1.720	1.700	1.730	1.660	1.720	255,000	1.6935	-0.58%
2022-09-20	0	1.730	1.710	1.730	1.720	1.740	35,000	60,550	1.7300	1.730	1.710	1.730	1.720	1.740	35,000	1.7300	0.58%
2022-09-19	0	1.720	1.670	1.720	1.500	1.720	850,000	1,364,250	1.6050	1.720	1.670	1.720	1.500	1.720	850,000	1.6050	5.52%
2022-09-16	0	1.630	1.600	1.660	1.620	1.720	1,097,069	1,820,927	1.6598	1.630	1.600	1.660	1.620	1.720	1,097,069	1.6598	-5.23%
2022-09-15	0	1.720	1.700	1.720	1.710	1.740	390,000	671,350	1.7214	1.720	1.700	1.720	1.710	1.740	390,000	1.7214	-1.15%
2022-09-14	0	1.740	1.730	1.760	1.740	1.750	280,000	488,250	1.7438	1.740	1.730	1.760	1.740	1.750	280,000	1.7438	-1.14%
2022-09-13	0	1.760	1.740	1.750	1.760	1.760	135,000	237,600	1.7600	1.760	1.740	1.750	1.760	1.760	135,000	1.7600	0.57%
2022-09-09	0	1.750	1.750	1.760	1.740	1.760	165,000	288,750	1.7500	1.750	1.750	1.760	1.740	1.760	165,000	1.7500	0.00%
2022-09-08	0	1.750	1.730	1.750	1.720	1.750	195,000	340,500	1.7462	1.750	1.730	1.750	1.720	1.750	195,000	1.7462	1.16%
2022-09-07	0	1.730	1.720	1.750	1.710	1.750	265,000	457,550	1.7266	1.730	1.720	1.750	1.710	1.750	265,000	1.7266	-1.14%
2022-09-06	0	1.750	1.750	1.780	1.730	1.780	95,000	166,200	1.7495	1.750	1.750	1.780	1.730	1.780	95,000	1.7495	0.57%
2022-09-05	0	1.740	1.730	1.770	1.740	1.790	170,000	297,950	1.7526	1.740	1.730	1.770	1.740	1.790	170,000	1.7526	-3.33%
2022-09-02	0	1.800	1.800	1.810	1.780	1.800	150,000	268,550	1.7903	1.800	1.800	1.810	1.780	1.800	150,000	1.7903	-1.64%
2022-09-01	0	1.830	1.790	1.840	1.800	1.830	117,500	212,575	1.8091	1.830	1.790	1.840	1.800	1.830	117,500	1.8091	0.55%
2022-08-31	0	1.820	1.790	1.840	1.790	1.840	195,000	351,400	1.8021	1.820	1.790	1.840	1.790	1.840	195,000	1.8021	-0.55%
2022-08-30	0	1.830	1.800	1.830	1.800	1.850	335,000	611,800	1.8263	1.830	1.800	1.830	1.800	1.850	335,000	1.8263	-1.08%
2022-08-29	0	1.850	1.830	1.850	1.780	1.840	460,000	841,650	1.8297	1.850	1.830	1.850	1.780	1.840	460,000	1.8297	2.21%
2022-08-26	0	1.810	1.790	1.810	1.780	1.840	245,000	441,300	1.8012	1.810	1.790	1.810	1.780	1.840	245,000	1.8012	-2.69%
2022-08-25	0	1.860	1.780	1.860	1.860	1.860	110,000	204,600	1.8600	1.860	1.780	1.860	1.860	1.860	110,000	1.8600	0.00%
2022-08-24	0	1.860	1.790	1.860	1.820	1.860	116,271	214,299	1.8431	1.860	1.790	1.860	1.820	1.860	116,271	1.8431	2.20%
2022-08-23	0	1.820	1.770	1.820	1.760	1.850	197,500	358,175	1.8135	1.820	1.770	1.820	1.760	1.850	197,500	1.8135	5.20%
2022-08-22	0	1.730	1.710	1.750	1.700	1.750	275,000	473,750	1.7227	1.730	1.710	1.750	1.700	1.750	275,000	1.7227	-2.81%
2022-08-19	0	1.780	1.730	1.780	1.720	1.780	213,467	371,524	1.7404	1.780	1.730	1.780	1.720	1.780	213,467	1.7404	0.00%
2022-08-18	0	1.780	1.740	1.780	-	-	0	0	-	1.780	1.740	1.780	-	-	0	-	0.00%
2022-08-17	0	1.780	1.750	1.780	1.730	1.840	740,000	1,306,150	1.7651	1.780	1.750	1.780	1.730	1.840	740,000	1.7651	-1.11%
2022-08-16	0	1.800	1.780	1.800	1.760	1.840	565,000	1,009,050	1.7859	1.800	1.780	1.800	1.760	1.840	565,000	1.7859	-2.17%
2022-08-15	0	1.840	1.800	1.840	1.840	1.850	40,000	73,700	1.8425	1.840	1.800	1.840	1.840	1.850	40,000	1.8425	-0.54%
2022-08-12	0	1.850	1.830	1.860	1.810	1.900	265,000	489,600	1.8475	1.850	1.830	1.860	1.810	1.900	265,000	1.8475	2.21%
2022-08-11	0	1.810	1.800	1.890	1.780	1.840	325,000	585,850	1.8026	1.810	1.800	1.890	1.780	1.840	325,000	1.8026	-2.16%
2022-08-10	0	1.850	1.820	1.860	1.820	1.930	505,000	941,450	1.8643	1.850	1.820	1.860	1.820	1.930	505,000	1.8643	-3.14%
2022-08-09	0	1.910	1.910	1.950	1.910	1.970	280,000	541,750	1.9348	1.910	1.910	1.950	1.910	1.970	280,000	1.9348	-3.54%
2022-08-08	0	1.980	1.950	1.990	1.910	1.990	785,000	1,542,350	1.9648	1.980	1.950	1.990	1.910	1.990	785,000	1.9648	1.54%
2022-08-05	0	1.950	1.930	1.950	1.870	2.020	1,520,866	2,982,188	1.9608	1.950	1.930	1.950	1.870	2.020	1,520,866	1.9608	0.00%
2022-08-04	0	1.950	1.920	1.960	1.790	1.950	605,000	1,131,750	1.8707	1.950	1.920	1.960	1.790	1.950	605,000	1.8707	2.63%
2022-08-03	0	1.900	1.890	1.900	1.630	1.900	1,945,000	3,435,650	1.7664	1.900	1.890	1.900	1.630	1.900	1,945,000	1.7664	16.56%
2022-08-02	0	1.630	1.590	1.630	1.600	1.630	115,000	185,300	1.6113	1.630	1.590	1.630	1.600	1.630	115,000	1.6113	-0.61%
2022-08-01	0	1.640	1.610	1.640	1.600	1.670	320,000	520,450	1.6264	1.640	1.610	1.640	1.600	1.670	320,000	1.6264	-1.80%
2022-07-29	0	1.670	1.630	1.670	1.630	1.670	245,000	403,450	1.6467	1.670	1.630	1.670	1.630	1.670	245,000	1.6467	0.60%
2022-07-28	0	1.660	1.650	1.690	-	-	0	0	-	1.660	1.650	1.690	-	-	0	-	0.00%
2022-07-27	0	1.660	1.630	1.660	1.630	1.680	300,000	496,200	1.6540	1.660	1.630	1.660	1.630	1.680	300,000	1.6540	-2.92%
2022-07-26	0	1.710	1.670	1.710	1.670	1.750	315,000	534,850	1.6979	1.710	1.670	1.710	1.670	1.750	315,000	1.6979	0.00%
2022-07-25	0	1.710	1.700	1.730	1.700	1.730	330,000	565,950	1.7150	1.710	1.700	1.730	1.700	1.730	330,000	1.7150	-0.58%
2022-07-22	0	1.720	1.700	1.740	1.690	1.750	251,733	431,942	1.7159	1.720	1.700	1.740	1.690	1.750	251,733	1.7159	1.78%
2022-07-21	0	1.690	1.670	1.710	1.600	1.790	615,000	1,048,000	1.7041	1.690	1.670	1.710	1.600	1.790	615,000	1.7041	1.81%
2022-07-20	0	1.660	1.610	1.660	1.590	1.660	700,000	1,127,050	1.6101	1.660	1.610	1.660	1.590	1.660	700,000	1.6101	0.61%
2022-07-19	0	1.650	1.650	1.690	1.590	1.720	990,000	1,622,100	1.6385	1.650	1.650	1.690	1.590	1.720	990,000	1.6385	-2.94%
2022-07-18	0	1.700	1.680	1.700	1.650	1.780	790,000	1,349,250	1.7079	1.700	1.680	1.700	1.650	1.780	790,000	1.7079	-5.56%
2022-07-15	0	1.800	1.800	1.840	1.800	1.880	455,000	827,650	1.8190	1.800	1.800	1.840	1.800	1.880	455,000	1.8190	-4.26%
2022-07-14	0	1.880	1.850	1.880	1.500	1.880	2,820,000	4,754,150	1.6859	1.880	1.850	1.880	1.500	1.880	2,820,000	1.6859	7.43%
2022-07-13	0	1.750	1.720	1.760	1.710	1.980	3,414,501	6,181,401	1.8103	1.750	1.720	1.760	1.710	1.980	3,414,501	1.8103	-12.50%
2022-07-12	0	2.000	1.990	2.010	1.990	2.080	420,000	846,550	2.0156	2.000	1.990	2.010	1.990	2.080	420,000	2.0156	0.00%
2022-07-11	0	2.000	1.990	2.000	1.920	2.140	1,581,300	3,156,747	1.9963	2.000	1.990	2.000	1.920	2.140	1,581,300	1.9963	-6.54%
2022-07-08	0	2.140	2.110	2.140	1.920	2.200	3,235,000	6,639,600	2.0524	2.140	2.110	2.140	1.920	2.200	3,235,000	2.0524	10.31%
2022-07-07	0	1.940	1.930	1.950	1.880	1.970	1,310,000	2,523,700	1.9265	1.940	1.930	1.950	1.880	1.970	1,310,000	1.9265	-1.52%
2022-07-06	0	1.970	1.950	1.990	1.850	2.010	2,785,200	5,422,420	1.9469	1.970	1.950	1.990	1.850	2.010	2,785,200	1.9469	-0.51%
2022-07-05	0	1.980	1.970	1.980	1.580	1.980	7,062,500	12,765,675	1.8075	1.980	1.970	1.980	1.580	1.980	7,062,500	1.8075	28.57%
2022-07-04	0	1.540	1.540	1.550	1.470	1.550	2,424,189	3,690,441	1.5223	1.540	1.540	1.550	1.470	1.550	2,424,189	1.5223	1.32%
2022-06-30	0	1.520	1.500	1.520	1.470	1.560	1,025,000	1,558,700	1.5207	1.520	1.500	1.520	1.470	1.560	1,025,000	1.5207	-1.94%
2022-06-29	0	1.550	1.530	1.540	1.460	1.550	2,472,333	3,698,856	1.4961	1.550	1.530	1.540	1.460	1.550	2,472,333	1.4961	4.03%
2022-06-28	0	1.490	1.480	1.500	1.400	1.510	2,133,667	3,131,540	1.4677	1.490	1.480	1.500	1.400	1.510	2,133,667	1.4677	4.93%
2022-06-27	0	1.420	1.390	1.420	1.240	1.420	3,125,000	4,264,950	1.3648	1.420	1.390	1.420	1.240	1.420	3,125,000	1.3648	10.94%
2022-06-24	0	1.280	1.260	1.280	1.080	1.280	5,257,933	6,343,993	1.2066	1.280	1.260	1.280	1.080	1.280	5,257,933	1.2066	10.34%
2022-06-23	0	1.160	1.140	1.160	1.030	1.190	6,242,189	7,087,640	1.1354	1.160	1.140	1.160	1.030	1.190	6,242,189	1.1354	13.73%
2022-06-22	0	1.020	1.020	1.030	1.000	1.060	3,508,132	3,602,151	1.0268	1.020	1.020	1.030	1.000	1.060	3,508,132	1.0268	3.03%
2022-06-21	0	0.990	0.980	0.990	0.790	1.060	7,951,108	7,347,149	0.9240	0.990	0.980	0.990	0.790	1.060	7,951,108	0.9240	23.75%
2022-06-20	0	0.800	0.790	0.810	0.720	0.830	3,975,704	3,144,756	0.7910	0.800	0.790	0.810	0.720	0.830	3,975,704	0.7910	-6.98%
2022-06-17	0	0.860	0.860	0.870	0.840	0.900	485,000	424,650	0.8756	0.860	0.860	0.870	0.840	0.900	485,000	0.8756	-7.53%
2022-06-16	0	0.930	0.930	0.950	0.930	0.980	95,000	90,550	0.9532	0.930	0.930	0.950	0.930	0.980	95,000	0.9532	-5.10%
2022-06-15	0	0.980	0.940	0.980	0.960	1.030	525,000	523,750	0.9976	0.980	0.940	0.980	0.960	1.030	525,000	0.9976	1.03%
2022-06-14	0	0.970	0.940	0.970	0.870	0.970	950,000	886,300	0.9329	0.970	0.940	0.970	0.870	0.970	950,000	0.9329	8.99%
2022-06-13	0	0.890	0.880	0.900	0.850	0.890	375,000	322,750	0.8607	0.890	0.880	0.900	0.850	0.890	375,000	0.8607	7.23%
2022-06-10	0	0.830	0.820	0.830	0.800	0.830	610,000	494,200	0.8102	0.830	0.820	0.830	0.800	0.830	610,000	0.8102	3.75%
2022-06-09	0	0.800	0.790	0.810	0.800	0.800	100,000	80,000	0.8000	0.800	0.790	0.810	0.800	0.800	100,000	0.8000	0.00%
2022-06-08	0	0.800	0.800	0.820	0.800	0.820	1,125,000	910,050	0.8089	0.800	0.800	0.820	0.800	0.820	1,125,000	0.8089	0.00%
2022-06-07	0	0.800	0.800	0.810	0.790	0.810	175,000	139,850	0.7991	0.800	0.800	0.810	0.790	0.810	175,000	0.7991	0.00%
2022-06-06	0	0.800	0.770	0.810	0.750	0.810	1,110,000	882,550	0.7951	0.800	0.770	0.810	0.750	0.810	1,110,000	0.7951	6.67%
2022-06-02	0	0.750	0.730	0.750	0.720	0.750	1,580,000	1,168,150	0.7393	0.750	0.730	0.750	0.720	0.750	1,580,000	0.7393	2.74%
2022-06-01	0	0.730	0.720	0.740	0.710	0.730	450,000	324,300	0.7207	0.730	0.720	0.740	0.710	0.730	450,000	0.7207	-3.95%
2022-05-31	0	0.760	0.730	0.770	0.720	0.770	750,000	561,700	0.7489	0.760	0.730	0.770	0.720	0.770	750,000	0.7489	-2.56%
2022-05-30	0	0.780	0.780	0.800	0.780	0.900	1,375,000	1,134,650	0.8252	0.780	0.780	0.800	0.780	0.900	1,375,000	0.8252	-11.36%
2022-05-27	0	0.880	0.850	0.880	0.700	0.880	2,270,000	1,920,500	0.8460	0.880	0.850	0.880	0.700	0.880	2,270,000	0.8460	17.33%
2022-05-26	0	0.750	0.750	0.780	0.740	0.750	45,000	33,450	0.7433	0.750	0.750	0.780	0.740	0.750	45,000	0.7433	0.00%
2022-05-25	0	0.750	0.740	0.770	0.730	0.750	70,000	51,650	0.7379	0.750	0.740	0.770	0.730	0.750	70,000	0.7379	-2.60%
2022-05-24	0	0.770	0.730	0.780	-	-	0	0	-	0.770	0.730	0.780	-	-	0	-	0.00%
2022-05-23	0	0.770	0.760	0.770	0.740	0.790	170,000	128,400	0.7553	0.770	0.760	0.770	0.740	0.790	170,000	0.7553	-3.75%
2022-05-20	0	0.800	0.780	0.810	0.760	0.800	195,000	152,050	0.7797	0.800	0.780	0.810	0.760	0.800	195,000	0.7797	-1.23%
2022-05-19	0	0.810	0.790	0.810	0.790	0.850	455,000	365,800	0.8040	0.810	0.790	0.810	0.790	0.850	455,000	0.8040	0.00%
2022-05-18	0	0.940	0.940	0.950	0.860	0.950	2,745,000	2,505,600	0.9128	0.810	0.810	0.819	0.741	0.819	3,185,556	0.7866	4.44%
2022-05-17	0	0.900	0.890	0.900	0.880	0.900	1,125,000	1,008,200	0.8962	0.776	0.767	0.776	0.758	0.776	1,305,556	0.7722	2.27%
2022-05-16	0	0.880	0.880	0.890	0.880	0.900	510,000	453,450	0.8891	0.758	0.758	0.767	0.758	0.776	591,852	0.7662	0.00%
2022-05-13	0	0.880	0.880	0.890	0.840	0.910	1,035,120	911,759	0.8808	0.758	0.758	0.767	0.724	0.784	1,201,250	0.7590	4.76%
2022-05-12	0	0.840	0.830	0.860	0.840	0.840	80,000	67,200	0.8400	0.724	0.715	0.741	0.724	0.724	92,840	0.7238	-2.33%
2022-05-11	0	0.860	0.840	0.890	0.840	0.880	370,000	316,250	0.8547	0.741	0.724	0.767	0.724	0.758	429,383	0.7365	-1.15%
2022-05-10	0	0.870	0.870	0.880	0.870	0.870	215,000	186,950	0.8695	0.750	0.750	0.758	0.750	0.750	249,506	0.7493	-1.14%
2022-05-06	0	0.880	0.880	0.890	0.870	0.900	475,000	418,700	0.8815	0.758	0.758	0.767	0.750	0.776	551,235	0.7596	-2.22%
2022-05-05	0	0.900	0.860	0.900	0.810	0.900	1,595,000	1,383,300	0.8673	0.776	0.741	0.776	0.698	0.776	1,850,988	0.7473	7.14%
2022-05-04	0	0.840	0.820	0.850	0.770	0.850	905,000	744,750	0.8229	0.724	0.707	0.732	0.664	0.732	1,050,247	0.7091	7.69%
2022-05-03	0	0.780	0.760	0.780	0.740	0.780	285,000	216,100	0.7582	0.672	0.655	0.672	0.638	0.672	330,741	0.6534	-1.27%
2022-04-29	0	0.790	0.790	0.800	0.770	0.790	330,000	259,300	0.7858	0.681	0.681	0.689	0.664	0.681	382,963	0.6771	2.60%
2022-04-28	0	0.770	0.750	0.780	0.750	0.770	115,000	86,500	0.7522	0.664	0.646	0.672	0.646	0.664	133,457	0.6481	1.32%
2022-04-27	0	0.760	0.750	0.760	0.760	0.780	105,000	80,200	0.7638	0.655	0.646	0.655	0.655	0.672	121,852	0.6582	-2.56%
2022-04-26	0	0.780	0.750	0.780	0.740	0.780	1,665,000	1,268,600	0.7619	0.672	0.646	0.672	0.638	0.672	1,932,222	0.6565	1.30%
2022-04-25	0	0.770	0.750	0.770	0.700	0.770	2,376,120	1,767,700	0.7439	0.664	0.646	0.664	0.603	0.664	2,757,473	0.6411	10.00%
2022-04-22	0	0.700	0.690	0.710	0.560	0.720	6,185,080	4,261,705	0.6890	0.603	0.595	0.612	0.483	0.620	7,177,747	0.5937	-16.67%
2022-04-21	0	0.840	0.810	0.840	0.800	0.840	470,000	385,150	0.8195	0.724	0.698	0.724	0.689	0.724	545,432	0.7061	1.20%
2022-04-20	0	0.830	0.830	0.850	0.830	0.910	635,000	548,350	0.8635	0.715	0.715	0.732	0.715	0.784	736,914	0.7441	-6.74%
2022-04-19	0	0.890	0.860	0.900	0.860	0.950	1,485,000	1,354,700	0.9123	0.767	0.741	0.776	0.741	0.819	1,723,333	0.7861	-10.10%
2022-04-14	0	0.990	0.980	0.990	0.980	0.990	85,000	83,350	0.9806	0.853	0.844	0.853	0.844	0.853	98,642	0.8450	2.06%
2022-04-13	0	0.970	0.960	0.990	0.950	1.020	745,000	729,750	0.9795	0.836	0.827	0.853	0.819	0.879	864,568	0.8441	-1.02%
2022-04-12	0	0.980	0.960	0.980	0.930	1.050	695,000	673,650	0.9693	0.844	0.827	0.844	0.801	0.905	806,543	0.8352	1.03%
2022-04-11	0	0.970	0.960	0.970	0.950	1.040	1,505,000	1,490,600	0.9904	0.836	0.827	0.836	0.819	0.896	1,746,543	0.8535	-8.49%
2022-04-08	0	1.060	1.050	1.060	1.040	1.060	1,960,000	2,064,300	1.0532	0.913	0.905	0.913	0.896	0.913	2,274,568	0.9076	-0.93%
2022-04-07	0	1.070	1.060	1.070	1.020	1.090	2,180,000	2,294,150	1.0524	0.922	0.913	0.922	0.879	0.939	2,529,877	0.9068	1.90%
2022-04-06	0	1.050	1.040	1.060	1.040	1.090	660,000	699,550	1.0599	0.905	0.896	0.913	0.896	0.939	765,926	0.9133	-6.25%
2022-04-04	0	1.120	1.100	1.120	1.060	1.150	735,000	817,200	1.1118	0.965	0.948	0.965	0.913	0.991	852,963	0.9581	0.00%
2022-04-01	0	1.120	1.120	1.130	1.020	1.170	6,280,000	6,954,750	1.1074	0.965	0.965	0.974	0.879	1.008	7,287,901	0.9543	12.00%
2022-03-31	0	1.000	0.990	1.000	0.970	1.000	555,000	549,600	0.9903	0.862	0.853	0.862	0.836	0.862	644,074	0.8533	4.17%
2022-03-30	0	0.960	0.960	0.970	0.950	0.960	385,000	365,700	0.9499	0.827	0.827	0.836	0.819	0.827	446,790	0.8185	-1.03%
2022-03-29	0	0.970	0.950	0.980	0.920	0.970	1,085,000	1,025,950	0.9456	0.836	0.819	0.844	0.793	0.836	1,259,136	0.8148	2.11%
2022-03-28	0	0.950	0.940	0.950	0.910	0.950	655,000	608,600	0.9292	0.819	0.810	0.819	0.784	0.819	760,123	0.8007	-1.04%
2022-03-25	0	0.960	0.940	0.960	0.900	1.020	3,465,000	3,372,800	0.9734	0.827	0.810	0.827	0.776	0.879	4,021,111	0.8388	0.00%
2022-03-24	0	0.960	0.940	0.960	0.940	1.040	725,000	708,000	0.9766	0.827	0.810	0.827	0.810	0.896	841,358	0.8415	-7.69%
2022-03-23	0	1.040	1.020	1.040	0.950	1.080	2,930,000	2,989,200	1.0202	0.896	0.879	0.896	0.819	0.931	3,400,247	0.8791	2.97%
2022-03-22	0	1.010	0.990	1.020	0.900	1.080	9,675,000	9,642,800	0.9967	0.870	0.853	0.879	0.776	0.931	11,227,778	0.8588	18.82%
2022-03-21	0	0.850	0.850	0.860	0.700	0.850	2,385,000	1,866,150	0.7825	0.732	0.732	0.741	0.603	0.732	2,767,778	0.6742	18.06%
2022-03-18	0	0.720	0.700	0.720	0.710	0.720	125,000	89,750	0.7180	0.620	0.603	0.620	0.612	0.620	145,062	0.6187	1.41%
2022-03-17	0	0.710	0.690	0.710	0.690	0.720	305,000	214,450	0.7031	0.612	0.595	0.612	0.595	0.620	353,951	0.6059	-1.39%
2022-03-16	0	0.720	0.710	0.720	0.690	0.720	325,000	226,800	0.6978	0.620	0.612	0.620	0.595	0.620	377,160	0.6013	4.35%
2022-03-15	0	0.690	0.690	0.700	0.680	0.710	1,070,000	738,050	0.6898	0.595	0.595	0.603	0.586	0.612	1,241,728	0.5944	0.00%
2022-03-14	0	0.690	0.690	0.700	0.690	0.700	935,000	652,100	0.6974	0.595	0.595	0.603	0.595	0.603	1,085,062	0.6010	-4.17%
2022-03-11	0	0.720	0.710	0.720	0.690	0.720	320,000	225,750	0.7055	0.620	0.612	0.620	0.595	0.620	371,358	0.6079	4.35%
2022-03-10	0	0.690	0.690	0.710	0.690	0.690	355,000	244,950	0.6900	0.595	0.595	0.612	0.595	0.595	411,975	0.5946	0.00%
2022-03-09	0	0.690	0.690	0.700	0.690	0.710	1,740,000	1,207,900	0.6942	0.595	0.595	0.603	0.595	0.612	2,019,259	0.5982	-2.82%
2022-03-08	0	0.710	0.700	0.710	0.700	0.720	870,000	612,800	0.7044	0.612	0.603	0.612	0.603	0.620	1,009,630	0.6070	-1.39%
2022-03-07	0	0.720	0.710	0.720	0.690	0.740	945,000	675,950	0.7153	0.620	0.612	0.620	0.595	0.638	1,096,667	0.6164	4.35%
2022-03-04	0	0.690	0.690	0.700	0.690	0.700	860,000	598,800	0.6963	0.595	0.595	0.603	0.595	0.603	998,025	0.6000	-1.43%
2022-03-03	0	0.700	0.690	0.700	0.690	0.700	535,000	372,650	0.6965	0.603	0.595	0.603	0.595	0.603	620,864	0.6002	1.45%
2022-03-02	0	0.690	0.690	0.700	0.690	0.700	580,000	401,550	0.6923	0.595	0.595	0.603	0.595	0.603	673,086	0.5966	0.00%
2022-03-01	0	0.690	0.690	0.700	0.690	0.700	105,000	72,700	0.6924	0.595	0.595	0.603	0.595	0.603	121,852	0.5966	0.00%
2022-02-28	0	0.690	0.690	0.700	0.690	0.700	565,000	393,850	0.6971	0.595	0.595	0.603	0.595	0.603	655,679	0.6007	-1.43%
2022-02-25	0	0.700	0.690	0.710	0.700	0.710	535,000	374,800	0.7006	0.603	0.595	0.612	0.603	0.612	620,864	0.6037	-1.41%
2022-02-24	0	0.710	0.700	0.710	0.700	0.730	2,170,000	1,541,000	0.7101	0.612	0.603	0.612	0.603	0.629	2,518,272	0.6119	-2.74%
2022-02-23	0	0.730	0.720	0.730	0.710	0.730	710,000	512,800	0.7223	0.629	0.620	0.629	0.612	0.629	823,951	0.6224	0.00%
2022-02-22	0	0.730	0.730	0.740	0.720	0.750	745,000	546,500	0.7336	0.629	0.629	0.638	0.620	0.646	864,568	0.6321	1.39%
2022-02-21	0	0.720	0.710	0.720	0.710	0.730	400,000	288,150	0.7204	0.620	0.612	0.620	0.612	0.629	464,198	0.6207	-1.37%
2022-02-18	0	0.730	0.720	0.730	0.710	0.730	2,195,000	1,581,050	0.7203	0.629	0.620	0.629	0.612	0.629	2,547,284	0.6207	-1.35%
2022-02-17	0	0.740	0.720	0.740	0.720	0.740	610,000	446,300	0.7316	0.638	0.620	0.638	0.620	0.638	707,901	0.6305	0.00%
2022-02-16	0	0.740	0.730	0.740	0.730	0.740	315,000	231,000	0.7333	0.638	0.629	0.638	0.629	0.638	365,556	0.6319	0.00%
2022-02-15	0	0.740	0.730	0.740	0.730	0.740	135,000	99,600	0.7378	0.638	0.629	0.638	0.629	0.638	156,667	0.6357	-1.33%
2022-02-14	0	0.750	0.730	0.750	0.730	0.750	3,195,000	2,387,750	0.7473	0.646	0.629	0.646	0.629	0.646	3,707,778	0.6440	-1.32%
2022-02-11	0	0.760	0.730	0.760	0.740	0.760	235,000	175,300	0.7460	0.655	0.629	0.655	0.638	0.655	272,716	0.6428	1.33%
2022-02-10	0	0.750	0.740	0.750	0.720	0.760	895,000	663,900	0.7418	0.646	0.638	0.646	0.620	0.655	1,038,642	0.6392	-1.32%
2022-02-09	0	0.760	0.740	0.760	0.710	0.790	5,700,000	4,209,700	0.7385	0.655	0.638	0.655	0.612	0.681	6,614,815	0.6364	7.04%
2022-02-08	0	0.710	0.710	0.720	0.710	0.710	1,060,000	752,600	0.7100	0.612	0.612	0.620	0.612	0.612	1,230,123	0.6118	0.00%
2022-02-07	0	0.710	0.710	0.720	0.700	0.710	2,145,000	1,521,650	0.7094	0.612	0.612	0.620	0.603	0.612	2,489,259	0.6113	1.43%
2022-02-04	0	0.700	0.700	0.710	0.690	0.700	665,000	464,750	0.6989	0.603	0.603	0.612	0.595	0.603	771,728	0.6022	0.00%
2022-01-31	0	0.700	0.700	0.710	0.690	0.700	610,000	426,850	0.6998	0.603	0.603	0.612	0.595	0.603	707,901	0.6030	0.00%
2022-01-28	0	0.700	0.700	0.710	0.690	0.720	5,820,000	4,081,450	0.7013	0.603	0.603	0.612	0.595	0.620	6,754,074	0.6043	0.00%
2022-01-27	0	0.700	0.690	0.700	0.690	0.700	3,860,000	2,690,100	0.6969	0.603	0.595	0.603	0.595	0.603	4,479,506	0.6005	1.45%
2022-01-26	0	0.690	0.690	0.700	0.690	0.710	700,000	483,950	0.6914	0.595	0.595	0.603	0.595	0.612	812,346	0.5957	-1.43%
2022-01-25	0	0.700	0.690	0.710	0.680	0.710	4,625,000	3,214,000	0.6949	0.603	0.595	0.612	0.586	0.612	5,367,284	0.5988	1.45%
2022-01-24	0	0.690	0.680	0.690	0.680	0.690	4,090,000	2,785,450	0.6810	0.595	0.586	0.595	0.586	0.595	4,746,420	0.5869	1.47%
2022-01-21	0	0.680	0.670	0.680	0.670	0.680	4,075,000	2,733,950	0.6709	0.586	0.577	0.586	0.577	0.586	4,729,012	0.5781	1.49%
2022-01-20	0	0.670	0.660	0.670	0.660	0.670	1,985,000	1,326,450	0.6682	0.577	0.569	0.577	0.569	0.577	2,303,580	0.5758	0.00%
2022-01-19	0	0.670	0.660	0.670	0.660	0.680	7,290,000	4,883,550	0.6699	0.577	0.569	0.577	0.569	0.586	8,460,000	0.5773	0.00%
2022-01-18	0	0.670	0.660	0.670	0.660	0.680	9,480,000	6,346,800	0.6695	0.577	0.569	0.577	0.569	0.586	11,001,481	0.5769	0.00%
2022-01-17	0	0.670	0.660	0.670	0.660	0.750	24,580,000	16,697,000	0.6793	0.577	0.569	0.577	0.569	0.646	28,524,938	0.5853	41.05%
2022-01-14	1	-	-	-	-	-	0	0	-	0.409	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	0.409	-	-	-	-	0	-	0.00%
2022-01-12	0	0.475	0.480	0.490	0.400	0.500	1,275,000	611,500	0.4796	0.409	0.414	0.422	0.345	0.431	1,479,630	0.4133	18.75%
2022-01-11	0	0.400	0.400	0.490	-	-	0	0	-	0.345	0.345	0.422	-	-	0	-	0.00%
2022-01-10	0	0.400	0.375	0.410	0.400	0.420	370,000	149,850	0.4050	0.345	0.323	0.353	0.345	0.362	429,383	0.3490	-1.23%
2022-01-07	0	0.405	0.360	0.405	-	-	0	0	-	0.349	0.310	0.349	-	-	0	-	0.00%
2022-01-06	0	0.405	0.360	0.405	-	-	0	0	-	0.349	0.310	0.349	-	-	0	-	0.00%
2022-01-05	0	0.405	0.360	0.405	0.405	0.405	55,000	22,275	0.4050	0.349	0.310	0.349	0.349	0.349	63,827	0.3490	-1.22%
2022-01-04	0	0.410	0.360	0.420	0.395	0.395	95,000	37,525	0.3950	0.353	0.310	0.362	0.340	0.340	110,247	0.3404	3.80%
2022-01-03	0	0.395	0.350	0.395	-	-	0	0	-	0.340	0.302	0.340	-	-	0	-	0.00%
2021-12-31	0	0.395	0.280	0.400	0.350	0.350	650,000	227,500	0.3500	0.340	0.241	0.345	0.302	0.302	754,321	0.3016	8.22%
2021-12-30	0	0.365	0.350	0.365	0.365	0.365	45,000	16,425	0.3650	0.315	0.302	0.315	0.315	0.315	52,222	0.3145	0.00%
2021-12-29	0	0.365	0.365	0.390	0.360	0.410	45,000	17,300	0.3844	0.315	0.315	0.336	0.310	0.353	52,222	0.3313	-8.75%
2021-12-28	0	0.400	0.370	0.410	0.410	0.415	15,000	6,125	0.4083	0.345	0.319	0.353	0.353	0.358	17,407	0.3519	2.56%
2021-12-24	0	0.390	0.360	0.405	-	-	0	0	-	0.336	0.310	0.349	-	-	0	-	0.00%
2021-12-23	0	0.390	0.365	0.405	-	-	0	0	-	0.336	0.315	0.349	-	-	0	-	0.00%
2021-12-22	0	0.390	0.360	0.385	-	-	0	0	-	0.336	0.310	0.332	-	-	0	-	-2.50%
2021-12-21	0	0.400	0.365	0.395	0.365	0.400	330,000	131,800	0.3994	0.345	0.315	0.340	0.315	0.345	382,963	0.3442	-2.44%
2021-12-20	0	0.410	0.375	0.430	-	-	0	0	-	0.353	0.323	0.371	-	-	0	-	0.00%
2021-12-17	0	0.410	0.385	0.430	0.385	0.410	80,000	31,375	0.3922	0.353	0.332	0.371	0.332	0.353	92,840	0.3379	-8.89%
2021-12-16	0	0.450	0.420	0.465	0.455	0.455	20,000	9,100	0.4550	0.388	0.362	0.401	0.392	0.392	23,210	0.3921	-13.46%
2021-12-15	0	0.520	0.425	0.520	0.520	0.540	370,000	193,800	0.5238	0.448	0.366	0.448	0.448	0.465	429,383	0.4513	-3.70%
2021-12-14	0	0.540	0.365	0.540	0.420	0.550	495,000	246,350	0.4977	0.465	0.315	0.465	0.362	0.474	574,444	0.4288	28.57%
2021-12-13	0	0.420	0.365	0.430	-	-	0	0	-	0.362	0.315	0.371	-	-	0	-	0.00%
2021-12-10	0	0.420	0.420	0.440	0.355	0.420	45,000	18,575	0.4128	0.362	0.362	0.379	0.306	0.362	52,222	0.3557	2.44%
2021-12-09	0	0.410	0.375	0.440	-	-	0	0	-	0.353	0.323	0.379	-	-	0	-	0.00%
2021-12-08	0	0.410	0.375	0.420	0.375	0.420	70,000	29,125	0.4161	0.353	0.323	0.362	0.323	0.362	81,235	0.3585	0.00%
2021-12-07	0	0.410	0.375	0.420	0.350	0.390	15,000	5,450	0.3633	0.353	0.323	0.362	0.302	0.336	17,407	0.3131	5.13%
2021-12-06	0	0.390	0.350	0.420	0.390	0.390	30,000	11,700	0.3900	0.336	0.302	0.362	0.336	0.336	34,815	0.3361	0.00%
2021-12-03	0	0.390	0.350	0.390	0.380	0.390	170,000	65,775	0.3869	0.336	0.302	0.336	0.327	0.336	197,284	0.3334	2.63%
2021-12-02	0	0.380	0.380	0.410	0.380	0.380	20,000	7,600	0.3800	0.327	0.327	0.353	0.327	0.327	23,210	0.3274	5.56%
2021-12-01	0	0.360	0.350	0.380	-	-	0	0	-	0.310	0.302	0.327	-	-	0	-	0.00%
2021-11-30	0	0.360	0.360	0.380	0.360	0.360	10,000	3,600	0.3600	0.310	0.310	0.327	0.310	0.310	11,605	0.3102	-2.70%
2021-11-29	0	0.370	0.370	0.380	-	-	0	0	-	0.319	0.319	0.327	-	-	0	-	0.00%
2021-11-26	0	0.370	0.360	0.375	0.360	0.360	5,000	1,800	0.3600	0.319	0.310	0.323	0.310	0.310	5,802	0.3102	-1.33%
2021-11-25	0	0.375	0.360	0.375	-	-	0	0	-	0.323	0.310	0.323	-	-	0	-	0.00%
2021-11-24	0	0.375	0.360	0.380	-	-	0	0	-	0.323	0.310	0.327	-	-	0	-	0.00%
2021-11-23	0	0.375	0.350	0.380	0.360	0.375	55,000	19,875	0.3614	0.323	0.302	0.327	0.310	0.323	63,827	0.3114	-1.32%
2021-11-22	0	0.380	0.365	0.380	0.370	0.380	100,000	37,800	0.3780	0.327	0.315	0.327	0.319	0.327	116,049	0.3257	4.11%
2021-11-19	0	0.365	0.345	0.410	-	-	0	0	-	0.315	0.297	0.353	-	-	0	-	0.00%
2021-11-18	0	0.365	0.345	0.375	-	-	0	0	-	0.315	0.297	0.323	-	-	0	-	0.00%
2021-11-17	0	0.365	0.345	0.410	-	-	0	0	-	0.315	0.297	0.353	-	-	0	-	5.80%
2021-11-16	0	0.345	0.335	0.400	-	-	0	0	-	0.297	0.289	0.345	-	-	0	-	0.00%
2021-11-15	0	0.345	0.345	0.360	-	-	0	0	-	0.297	0.297	0.310	-	-	0	-	0.00%
2021-11-12	0	0.345	0.340	0.400	-	-	0	0	-	0.297	0.293	0.345	-	-	0	-	0.00%
2021-11-11	0	0.345	0.345	0.400	-	-	0	0	-	0.297	0.297	0.345	-	-	0	-	0.00%
2021-11-10	0	0.345	0.345	0.355	0.345	0.345	20,000	6,900	0.3450	0.297	0.297	0.306	0.297	0.297	23,210	0.2973	0.00%
2021-11-09	0	0.345	0.325	0.340	-	-	0	0	-	0.297	0.280	0.293	-	-	0	-	0.00%
2021-11-08	0	0.345	0.325	0.345	0.330	0.330	10,000	3,300	0.3300	0.297	0.280	0.297	0.284	0.284	11,605	0.2844	0.00%
2021-11-05	0	0.345	0.325	0.345	0.325	0.355	95,000	32,450	0.3416	0.297	0.280	0.297	0.280	0.306	110,247	0.2943	-2.82%
2021-11-04	0	0.355	0.320	0.355	-	-	0	0	-	0.306	0.276	0.306	-	-	0	-	0.00%
2021-11-03	0	0.355	0.320	0.355	-	-	0	0	-	0.306	0.276	0.306	-	-	0	-	0.00%
2021-11-02	0	0.355	0.320	0.355	-	-	0	0	-	0.306	0.276	0.306	-	-	0	-	0.00%
2021-11-01	0	0.355	0.320	0.355	-	-	0	0	-	0.306	0.276	0.306	-	-	0	-	0.00%
2021-10-29	0	0.355	0.320	0.355	-	-	0	0	-	0.306	0.276	0.306	-	-	0	-	0.00%
2021-10-28	0	0.355	0.320	0.350	-	-	0	0	-	0.306	0.276	0.302	-	-	0	-	0.00%
2021-10-27	0	0.355	0.320	0.355	-	-	0	0	-	0.306	0.276	0.306	-	-	0	-	0.00%
2021-10-26	0	0.355	0.320	0.355	-	-	0	0	-	0.306	0.276	0.306	-	-	0	-	0.00%
2021-10-25	0	0.355	0.320	0.355	-	-	0	0	-	0.306	0.276	0.306	-	-	0	-	0.00%
2021-10-22	0	0.355	0.330	0.360	0.320	0.355	40,000	13,000	0.3250	0.306	0.284	0.310	0.276	0.306	46,420	0.2801	-1.39%
2021-10-21	0	0.360	0.320	0.365	-	-	0	0	-	0.310	0.276	0.315	-	-	0	-	0.00%
2021-10-20	0	0.360	0.325	0.365	-	-	0	0	-	0.310	0.280	0.315	-	-	0	-	0.00%
2021-10-19	0	0.360	0.315	0.370	-	-	0	0	-	0.310	0.271	0.319	-	-	0	-	0.00%
2021-10-18	0	0.360	0.320	0.365	-	-	0	0	-	0.310	0.276	0.315	-	-	0	-	0.00%
2021-10-15	0	0.360	0.320	0.365	-	-	0	0	-	0.310	0.276	0.315	-	-	0	-	4.35%
2021-10-12	0	0.345	0.345	0.370	0.345	0.345	5,000	1,725	0.3450	0.297	0.297	0.319	0.297	0.297	5,802	0.2973	0.00%
2021-10-11	0	0.345	0.320	0.375	0.345	0.345	55,000	18,975	0.3450	0.297	0.276	0.323	0.297	0.297	63,827	0.2973	0.00%
2021-10-08	0	0.345	0.315	0.355	-	-	0	0	-	0.297	0.271	0.306	-	-	0	-	0.00%
2021-10-07	0	0.345	0.320	0.345	-	-	0	0	-	0.297	0.276	0.297	-	-	0	-	0.00%
2021-10-06	0	0.345	0.305	0.340	0.300	0.350	155,000	49,550	0.3197	0.297	0.263	0.293	0.259	0.302	179,877	0.2755	-9.21%
2021-10-05	0	0.380	0.335	0.385	-	-	0	0	-	0.327	0.289	0.332	-	-	0	-	8.57%
2021-10-04	0	0.350	0.350	0.375	0.350	0.350	40,000	14,000	0.3500	0.302	0.302	0.323	0.302	0.302	46,420	0.3016	0.00%
2021-09-30	0	0.350	0.340	0.365	-	-	0	0	-	0.302	0.293	0.315	-	-	0	-	0.00%
2021-09-29	0	0.350	0.335	0.365	0.325	0.370	50,000	17,225	0.3445	0.302	0.289	0.315	0.280	0.319	58,025	0.2969	2.94%
2021-09-28	0	0.340	0.315	0.360	-	-	0	0	-	0.293	0.271	0.310	-	-	0	-	0.00%
2021-09-27	0	0.340	0.310	0.325	0.310	0.340	90,000	28,750	0.3194	0.293	0.267	0.280	0.267	0.293	104,444	0.2753	-2.86%
2021-09-24	0	0.350	0.305	0.360	0.300	0.385	420,000	144,600	0.3443	0.302	0.263	0.310	0.259	0.332	487,407	0.2967	-12.50%
2021-09-23	0	0.400	0.360	0.410	-	-	0	0	-	0.345	0.310	0.353	-	-	0	-	0.00%
2021-09-21	0	0.400	0.355	0.400	0.400	0.400	40,000	16,000	0.4000	0.345	0.306	0.345	0.345	0.345	46,420	0.3447	0.00%
2021-09-20	0	0.400	0.360	0.405	-	-	0	0	-	0.345	0.310	0.349	-	-	0	-	0.00%
2021-09-17	0	0.400	0.365	0.410	-	-	0	0	-	0.345	0.315	0.353	-	-	0	-	0.00%
2021-09-16	0	0.400	0.360	0.410	-	-	0	0	-	0.345	0.310	0.353	-	-	0	-	0.00%
2021-09-15	0	0.400	0.375	0.410	0.370	0.400	100,000	37,675	0.3768	0.345	0.323	0.353	0.319	0.345	116,049	0.3246	-4.76%
2021-09-14	0	0.420	0.390	0.420	-	-	0	0	-	0.362	0.336	0.362	-	-	0	-	0.00%
2021-09-13	0	0.420	0.395	0.420	-	-	0	0	-	0.362	0.340	0.362	-	-	0	-	0.00%
2021-09-10	0	0.420	0.400	0.420	-	-	0	0	-	0.362	0.345	0.362	-	-	0	-	0.00%
2021-09-09	0	0.420	0.400	0.420	-	-	0	0	-	0.362	0.345	0.362	-	-	0	-	0.00%
2021-09-08	0	0.420	0.400	0.420	-	-	0	0	-	0.362	0.345	0.362	-	-	0	-	0.00%
2021-09-07	0	0.420	0.400	0.420	0.420	0.420	5,000	2,100	0.4200	0.362	0.345	0.362	0.362	0.362	5,802	0.3619	3.70%
2021-09-06	0	0.405	0.405	0.420	0.405	0.410	35,000	14,200	0.4057	0.349	0.349	0.362	0.349	0.353	40,617	0.3496	-3.57%
2021-09-03	0	0.420	0.410	0.420	-	-	0	0	-	0.362	0.353	0.362	-	-	0	-	-1.18%
2021-09-02	0	0.425	0.410	0.460	-	-	5,000	2,100	0.4200	0.366	0.353	0.396	-	-	5,802	0.3619	0.00%
2021-09-01	0	0.425	0.420	0.450	-	-	0	0	-	0.366	0.362	0.388	-	-	0	-	0.00%
2021-08-31	0	0.425	0.420	0.455	-	-	0	0	-	0.366	0.362	0.392	-	-	0	-	0.00%
2021-08-30	0	0.425	0.405	0.425	0.425	0.425	50,000	21,250	0.4250	0.366	0.349	0.366	0.366	0.366	58,025	0.3662	1.19%
2021-08-27	0	0.420	0.410	0.440	0.395	0.420	90,000	36,525	0.4058	0.362	0.353	0.379	0.340	0.362	104,444	0.3497	-1.18%
2021-08-26	0	0.425	0.405	0.465	-	-	0	0	-	0.366	0.349	0.401	-	-	0	-	0.00%
2021-08-25	0	0.425	0.405	0.425	0.400	0.425	20,000	8,250	0.4125	0.366	0.349	0.366	0.345	0.366	23,210	0.3555	0.00%
2021-08-24	0	0.425	0.400	0.420	-	-	0	0	-	0.366	0.345	0.362	-	-	0	-	0.00%
2021-08-23	0	0.425	0.400	0.420	0.425	0.425	5,000	2,125	0.4250	0.366	0.345	0.362	0.366	0.366	5,802	0.3662	0.00%
2021-08-20	0	0.425	0.400	0.430	0.400	0.425	15,000	6,125	0.4083	0.366	0.345	0.371	0.345	0.366	17,407	0.3519	0.00%
2021-08-19	0	0.425	0.400	0.435	-	-	0	0	-	0.366	0.345	0.375	-	-	0	-	0.00%
2021-08-18	0	0.425	0.410	0.435	-	-	10,000	4,250	0.4250	0.366	0.353	0.375	-	-	11,605	0.3662	0.00%
2021-08-17	0	0.425	0.400	0.425	0.400	0.425	95,000	38,650	0.4068	0.366	0.345	0.366	0.345	0.366	110,247	0.3506	-3.41%
2021-08-16	0	0.440	0.410	0.440	-	-	0	0	-	0.379	0.353	0.379	-	-	0	-	-1.12%
2021-08-13	0	0.445	0.415	0.450	0.405	0.465	65,000	27,350	0.4208	0.383	0.358	0.388	0.349	0.401	75,432	0.3626	-4.30%
2021-08-12	0	0.465	0.415	0.470	0.400	0.465	160,000	67,525	0.4220	0.401	0.358	0.405	0.345	0.401	185,679	0.3637	5.68%
2021-08-11	0	0.440	0.400	0.440	0.440	0.440	5,000	2,200	0.4400	0.379	0.345	0.379	0.379	0.379	5,802	0.3791	0.00%
2021-08-10	0	0.440	0.405	0.440	-	-	0	0	-	0.379	0.349	0.379	-	-	0	-	0.00%
2021-08-09	0	0.440	0.400	0.445	0.445	0.445	10,000	4,450	0.4450	0.379	0.345	0.383	0.383	0.383	11,605	0.3835	-1.12%
2021-08-06	0	0.445	0.405	0.445	0.445	0.445	40,000	17,800	0.4450	0.383	0.349	0.383	0.383	0.383	46,420	0.3835	0.00%
2021-08-05	0	0.445	0.410	0.450	0.390	0.460	85,000	37,250	0.4382	0.383	0.353	0.388	0.336	0.396	98,642	0.3776	1.14%
2021-08-04	0	0.440	0.425	0.440	0.420	0.470	1,085,000	476,275	0.4390	0.379	0.366	0.379	0.362	0.405	1,259,136	0.3783	-12.00%
2021-08-03	0	0.500	0.485	0.500	-	-	0	0	-	0.431	0.418	0.431	-	-	0	-	-3.85%
2021-08-02	0	0.520	0.485	0.520	-	-	0	0	-	0.448	0.418	0.448	-	-	0	-	0.00%
2021-07-30	0	0.520	0.485	0.520	-	-	0	0	-	0.448	0.418	0.448	-	-	0	-	0.00%
2021-07-29	0	0.520	0.485	0.520	0.520	0.520	5,000	2,600	0.5200	0.448	0.418	0.448	0.448	0.448	5,802	0.4481	-1.89%
2021-07-28	0	0.530	0.485	0.530	-	-	0	0	-	0.457	0.418	0.457	-	-	0	-	0.00%
2021-07-27	0	0.530	0.485	0.530	-	-	0	0	-	0.457	0.418	0.457	-	-	0	-	0.00%
2021-07-26	0	0.530	0.485	0.530	-	-	0	0	-	0.457	0.418	0.457	-	-	0	-	0.00%
2021-07-23	0	0.530	0.510	0.540	-	-	0	0	-	0.457	0.439	0.465	-	-	0	-	0.00%
2021-07-22	0	0.530	0.485	0.530	-	-	0	0	-	0.457	0.418	0.457	-	-	0	-	0.00%
2021-07-21	0	0.530	0.485	0.540	0.480	0.530	60,000	30,075	0.5013	0.457	0.418	0.465	0.414	0.457	69,630	0.4319	1.92%
2021-07-20	0	0.520	0.480	0.520	0.520	0.530	120,000	62,600	0.5217	0.448	0.414	0.448	0.448	0.457	139,259	0.4495	-1.89%
2021-07-19	0	0.530	0.520	0.530	0.520	0.530	665,000	345,850	0.5201	0.457	0.448	0.457	0.448	0.457	771,728	0.4481	7.07%
2021-07-16	0	0.495	0.470	0.500	0.475	0.500	45,000	21,875	0.4861	0.427	0.405	0.431	0.409	0.431	52,222	0.4189	-4.81%
2021-07-15	0	0.520	0.480	0.520	-	-	0	0	-	0.448	0.414	0.448	-	-	0	-	0.00%
2021-07-14	0	0.520	0.500	0.520	0.460	0.510	35,000	17,350	0.4957	0.448	0.431	0.448	0.396	0.439	40,617	0.4272	0.00%
2021-07-13	0	0.520	0.480	0.520	-	-	0	0	-	0.448	0.414	0.448	-	-	0	-	0.00%
2021-07-12	0	0.520	0.480	0.520	-	-	0	0	-	0.448	0.414	0.448	-	-	0	-	0.00%
2021-07-09	0	0.520	0.480	0.520	-	-	0	0	-	0.448	0.414	0.448	-	-	0	-	0.00%
2021-07-08	0	0.520	0.480	0.520	-	-	0	0	-	0.448	0.414	0.448	-	-	0	-	0.00%
2021-07-07	0	0.520	0.475	0.530	0.500	0.520	95,000	47,600	0.5011	0.448	0.409	0.457	0.431	0.448	110,247	0.4318	6.12%
2021-07-06	0	0.490	0.480	0.500	0.490	0.490	20,000	9,650	0.4825	0.422	0.414	0.431	0.422	0.422	23,210	0.4158	-3.92%
2021-07-05	0	0.510	0.500	0.520	0.500	0.510	30,000	15,050	0.5017	0.439	0.431	0.448	0.431	0.439	34,815	0.4323	0.00%
2021-07-02	0	0.510	0.465	0.510	0.490	0.495	40,000	19,775	0.4944	0.439	0.401	0.439	0.422	0.427	46,420	0.4260	4.08%
2021-06-30	0	0.490	0.405	0.495	0.465	0.520	140,000	67,150	0.4796	0.422	0.349	0.427	0.401	0.448	162,469	0.4133	-5.77%
2021-06-29	0	0.520	0.485	0.520	0.485	0.520	15,000	7,525	0.5017	0.448	0.418	0.448	0.418	0.448	17,407	0.4323	0.00%
2021-06-28	0	0.520	0.470	0.520	0.520	0.520	5,000	2,600	0.5200	0.448	0.405	0.448	0.448	0.448	5,802	0.4481	0.00%
2021-06-25	0	0.520	0.480	0.530	0.480	0.530	20,000	10,350	0.5175	0.448	0.414	0.457	0.414	0.457	23,210	0.4459	1.96%
2021-06-24	0	0.510	0.475	0.510	0.510	0.510	10,000	5,100	0.5100	0.439	0.409	0.439	0.439	0.439	11,605	0.4395	3.03%
2021-06-23	0	0.495	0.460	0.500	0.460	0.475	20,000	9,275	0.4638	0.427	0.396	0.431	0.396	0.409	23,210	0.3996	-1.00%
2021-06-22	0	0.500	0.455	0.500	-	-	0	0	-	0.431	0.392	0.431	-	-	0	-	0.00%
2021-06-21	0	0.500	0.460	0.500	-	-	0	0	-	0.431	0.396	0.431	-	-	0	-	0.00%
2021-06-18	0	0.500	0.500	0.510	0.465	0.500	110,000	51,700	0.4700	0.431	0.431	0.439	0.401	0.431	127,654	0.4050	0.00%
2021-06-17	0	0.500	0.465	0.500	0.500	0.500	100,000	50,000	0.5000	0.431	0.401	0.431	0.431	0.431	116,049	0.4309	-5.66%
2021-06-16	0	0.530	0.465	0.530	-	-	0	0	-	0.457	0.401	0.457	-	-	0	-	0.00%
2021-06-15	0	0.530	0.465	0.530	-	-	0	0	-	0.457	0.401	0.457	-	-	0	-	-3.64%
2021-06-11	0	0.550	0.460	0.550	0.440	0.550	180,000	85,050	0.4725	0.474	0.396	0.474	0.379	0.474	208,889	0.4072	18.28%
2021-06-10	0	0.465	0.435	0.465	0.465	0.465	5,000	2,325	0.4650	0.401	0.375	0.401	0.401	0.401	5,802	0.4007	0.00%
2021-06-09	0	0.465	0.440	0.470	0.425	0.465	80,000	35,050	0.4381	0.401	0.379	0.405	0.366	0.401	92,840	0.3775	-1.06%
2021-06-08	0	0.470	0.450	0.480	-	-	0	0	-	0.405	0.388	0.414	-	-	0	-	0.00%
2021-06-07	0	0.470	0.420	0.470	0.470	0.470	5,000	2,350	0.4700	0.405	0.362	0.405	0.405	0.405	5,802	0.4050	4.44%
2021-06-04	0	0.450	0.420	0.455	-	-	0	0	-	0.388	0.362	0.392	-	-	0	-	0.00%
2021-06-03	0	0.450	0.420	0.455	0.450	0.450	70,000	31,500	0.4500	0.388	0.362	0.392	0.388	0.388	81,235	0.3878	0.00%
2021-06-02	0	0.450	0.450	0.460	0.450	0.450	5,000	2,250	0.4500	0.388	0.388	0.396	0.388	0.388	5,802	0.3878	-3.23%
2021-06-01	0	0.465	0.450	0.465	-	-	0	0	-	0.401	0.388	0.401	-	-	0	-	-1.06%
2021-05-31	0	0.470	0.460	0.470	0.460	0.470	55,000	25,450	0.4627	0.405	0.396	0.405	0.396	0.405	63,827	0.3987	-6.00%
2021-05-28	0	0.500	0.460	0.500	0.495	0.500	10,000	4,975	0.4975	0.431	0.396	0.431	0.427	0.431	11,605	0.4287	1.01%
2021-05-27	0	0.495	0.455	0.520	0.455	0.495	40,000	18,400	0.4600	0.427	0.392	0.448	0.392	0.427	46,420	0.3964	2.06%
2021-05-26	0	0.485	0.450	0.485	-	-	0	0	-	0.418	0.388	0.418	-	-	0	-	-1.02%
2021-05-25	0	0.490	0.455	0.470	0.450	0.450	5,000	2,250	0.4500	0.422	0.392	0.405	0.388	0.388	5,802	0.3878	1.03%
2021-05-24	0	0.485	0.485	0.490	0.485	0.490	30,000	14,575	0.4858	0.418	0.418	0.422	0.418	0.422	34,815	0.4186	0.00%
2021-05-21	0	0.485	0.440	0.485	0.430	0.495	105,000	48,900	0.4657	0.418	0.379	0.418	0.371	0.427	121,852	0.4013	10.23%
2021-05-20	0	0.440	0.425	0.440	0.420	0.440	80,000	34,600	0.4325	0.379	0.366	0.379	0.362	0.379	92,840	0.3727	0.00%
2021-05-18	0	0.440	0.420	0.440	0.420	0.445	440,000	189,825	0.4314	0.379	0.362	0.379	0.362	0.383	510,617	0.3718	-10.20%
2021-05-17	0	0.490	0.445	0.490	-	-	0	0	-	0.422	0.383	0.422	-	-	0	-	0.00%
2021-05-14	0	0.490	0.445	0.490	-	-	0	0	-	0.422	0.383	0.422	-	-	0	-	0.00%
2021-05-13	0	0.490	0.450	0.490	-	-	0	0	-	0.422	0.388	0.422	-	-	0	-	0.00%
2021-05-12	0	0.490	0.450	0.495	-	-	0	0	-	0.422	0.388	0.427	-	-	0	-	2.08%
2021-05-11	0	0.480	0.425	0.485	0.460	0.460	50,000	23,000	0.4600	0.414	0.366	0.418	0.396	0.396	58,025	0.3964	4.35%
2021-05-10	0	0.460	0.460	0.485	0.460	0.460	70,000	32,200	0.4600	0.396	0.396	0.418	0.396	0.396	81,235	0.3964	0.00%
2021-05-07	0	0.460	0.425	0.475	-	-	0	0	-	0.396	0.366	0.409	-	-	0	-	0.00%
2021-05-06	0	0.460	0.430	0.480	-	-	0	0	-	0.396	0.371	0.414	-	-	0	-	0.00%
2021-05-05	0	0.460	0.460	0.470	0.460	0.510	60,000	28,625	0.4771	0.396	0.396	0.405	0.396	0.439	69,630	0.4111	-11.54%
2021-05-04	0	0.520	0.460	0.520	-	-	0	0	-	0.448	0.396	0.448	-	-	0	-	0.00%
2021-05-03	0	0.520	0.460	0.520	-	-	0	0	-	0.448	0.396	0.448	-	-	0	-	0.00%
2021-04-30	0	0.520	0.460	0.530	-	-	0	0	-	0.448	0.396	0.457	-	-	0	-	0.00%
2021-04-29	0	0.520	0.480	0.520	-	-	0	0	-	0.448	0.414	0.448	-	-	0	-	-1.89%
2021-04-28	0	0.530	0.460	0.530	0.530	0.530	100,000	53,000	0.5300	0.457	0.396	0.457	0.457	0.457	116,049	0.4567	0.00%
2021-04-27	0	0.530	0.480	0.540	0.530	0.530	45,000	21,850	0.4856	0.457	0.414	0.465	0.457	0.457	52,222	0.4184	3.92%
2021-04-26	0	0.510	0.455	0.510	0.500	0.510	20,000	10,050	0.5025	0.439	0.392	0.439	0.431	0.439	23,210	0.4330	2.00%
2021-04-23	0	0.500	0.435	0.510	0.440	0.490	20,000	9,300	0.4650	0.431	0.375	0.439	0.379	0.422	23,210	0.4007	-1.96%
2021-04-22	0	0.510	0.460	0.510	-	-	0	0	-	0.439	0.396	0.439	-	-	0	-	-1.92%
2021-04-21	0	0.520	0.460	0.530	0.490	0.520	740,000	366,725	0.4956	0.448	0.396	0.457	0.422	0.448	858,765	0.4270	6.12%
2021-04-20	0	0.490	0.455	0.500	0.455	0.500	2,220,000	1,049,000	0.4725	0.422	0.392	0.431	0.392	0.431	2,576,296	0.4072	7.69%
2021-04-19	0	0.455	0.440	0.485	0.450	0.455	1,905,000	866,700	0.4550	0.392	0.379	0.418	0.388	0.392	2,210,741	0.3920	0.00%
2021-04-16	0	0.455	0.435	0.455	0.430	0.455	2,045,000	930,200	0.4549	0.392	0.375	0.392	0.371	0.392	2,373,210	0.3920	0.00%
2021-04-15	0	0.455	0.430	0.455	0.450	0.455	2,025,000	921,275	0.4550	0.392	0.371	0.392	0.388	0.392	2,350,000	0.3920	0.00%
2021-04-14	0	0.455	0.430	0.455	0.430	0.455	2,120,000	964,350	0.4549	0.392	0.371	0.392	0.371	0.392	2,460,247	0.3920	0.00%
2021-04-13	0	0.455	0.440	0.455	0.440	0.460	2,145,000	976,600	0.4553	0.392	0.379	0.392	0.379	0.396	2,489,259	0.3923	1.11%
2021-04-12	0	0.450	0.420	0.450	0.420	0.450	1,980,000	883,250	0.4461	0.388	0.362	0.388	0.362	0.388	2,297,778	0.3844	7.14%
2021-04-09	0	0.420	0.400	0.420	0.400	0.420	60,000	24,925	0.4154	0.362	0.345	0.362	0.345	0.362	69,630	0.3580	0.00%
2021-04-08	0	0.420	0.395	0.420	-	-	0	0	-	0.362	0.340	0.362	-	-	0	-	0.00%
2021-04-07	0	0.420	0.395	0.420	-	-	0	0	-	0.362	0.340	0.362	-	-	0	-	0.00%
2021-04-01	0	0.420	0.395	0.420	0.415	0.420	25,000	10,400	0.4160	0.362	0.340	0.362	0.358	0.362	29,012	0.3585	1.20%
2021-03-31	0	0.415	0.380	0.415	-	-	0	0	-	0.358	0.327	0.358	-	-	0	-	0.00%
2021-03-30	0	0.415	0.395	0.415	0.390	0.415	90,000	35,625	0.3958	0.358	0.340	0.358	0.336	0.358	104,444	0.3411	-1.19%
2021-03-29	0	0.420	0.400	0.430	-	-	0	0	-	0.362	0.345	0.371	-	-	0	-	0.00%
2021-03-26	0	0.420	0.400	0.435	0.420	0.420	5,000	2,100	0.4200	0.362	0.345	0.375	0.362	0.362	5,802	0.3619	0.00%
2021-03-25	0	0.420	0.395	0.420	0.395	0.425	65,000	26,825	0.4127	0.362	0.340	0.362	0.340	0.366	75,432	0.3556	0.00%
2021-03-24	0	0.420	0.400	0.420	0.400	0.420	15,000	6,100	0.4067	0.362	0.345	0.362	0.345	0.362	17,407	0.3504	1.20%
2021-03-23	0	0.415	0.400	0.415	0.400	0.415	125,000	50,350	0.4028	0.358	0.345	0.358	0.345	0.358	145,062	0.3471	0.00%
2021-03-22	0	0.415	0.405	0.420	0.405	0.415	25,000	10,175	0.4070	0.358	0.349	0.362	0.349	0.358	29,012	0.3507	-1.19%
2021-03-19	0	0.420	0.405	0.420	-	-	0	0	-	0.362	0.349	0.362	-	-	0	-	0.00%
2021-03-18	0	0.420	0.400	0.425	-	-	0	0	-	0.362	0.345	0.366	-	-	0	-	0.00%
2021-03-17	0	0.420	0.410	0.430	-	-	0	0	-	0.362	0.353	0.371	-	-	0	-	0.00%
2021-03-16	0	0.420	0.405	0.425	0.405	0.420	100,000	40,625	0.4063	0.362	0.349	0.366	0.349	0.362	116,049	0.3501	-1.18%
2021-03-15	0	0.425	0.415	0.425	0.415	0.425	45,000	18,900	0.4200	0.366	0.358	0.366	0.358	0.366	52,222	0.3619	1.19%
2021-03-12	0	0.420	0.415	0.430	0.410	0.455	1,420,000	617,100	0.4346	0.362	0.358	0.371	0.353	0.392	1,647,901	0.3745	-13.40%
2021-03-11	0	0.485	0.460	0.490	0.465	0.465	25,000	11,750	0.4700	0.418	0.396	0.422	0.401	0.401	29,012	0.4050	-3.00%
2021-03-10	0	0.500	0.465	0.500	-	-	0	0	-	0.431	0.401	0.431	-	-	0	-	0.00%
2021-03-09	0	0.500	0.460	0.500	-	-	0	0	-	0.431	0.396	0.431	-	-	0	-	0.00%
2021-03-08	0	0.500	0.465	0.500	-	-	0	0	-	0.431	0.401	0.431	-	-	0	-	0.00%
2021-03-05	0	0.500	0.455	0.500	-	-	0	0	-	0.431	0.392	0.431	-	-	0	-	0.00%
2021-03-04	0	0.500	0.480	0.500	0.500	0.500	5,000	2,500	0.5000	0.431	0.414	0.431	0.431	0.431	5,802	0.4309	4.17%
2021-03-03	0	0.480	0.455	0.480	-	-	0	0	-	0.414	0.392	0.414	-	-	0	-	0.00%
2021-03-02	0	0.480	0.445	0.480	0.460	0.490	105,000	49,350	0.4700	0.414	0.383	0.414	0.396	0.422	121,852	0.4050	-4.00%
2021-03-01	0	0.500	0.480	0.500	0.500	0.500	30,000	15,000	0.5000	0.431	0.414	0.431	0.431	0.431	34,815	0.4309	-1.96%
2021-02-26	0	0.510	0.450	0.510	0.490	0.520	35,000	17,500	0.5000	0.439	0.388	0.439	0.422	0.448	40,617	0.4309	-5.56%
2021-02-25	0	0.540	0.520	0.540	0.495	0.540	80,000	39,825	0.4978	0.465	0.448	0.465	0.427	0.465	92,840	0.4290	3.85%
2021-02-24	0	0.520	0.475	0.520	-	-	0	0	-	0.448	0.409	0.448	-	-	0	-	0.00%
2021-02-23	0	0.520	0.475	0.530	0.500	0.510	230,000	115,300	0.5013	0.448	0.409	0.457	0.431	0.439	266,914	0.4320	0.00%
2021-02-22	0	0.520	0.520	0.530	0.510	0.520	470,000	240,400	0.5115	0.448	0.448	0.457	0.439	0.448	545,432	0.4408	4.00%
2021-02-19	0	0.500	0.460	0.500	0.470	0.510	490,000	244,500	0.4990	0.431	0.396	0.431	0.405	0.439	568,642	0.4300	4.17%
2021-02-18	0	0.480	0.455	0.485	-	-	0	0	-	0.414	0.392	0.418	-	-	0	-	0.00%
2021-02-17	0	0.480	0.450	0.480	0.470	0.520	220,000	103,450	0.4702	0.414	0.388	0.414	0.405	0.448	255,309	0.4052	2.13%
2021-02-16	0	0.470	0.450	0.470	0.445	0.470	35,000	15,850	0.4529	0.405	0.388	0.405	0.383	0.405	40,617	0.3902	-2.08%
2021-02-11	0	0.480	0.480	0.485	0.440	0.450	75,000	33,375	0.4450	0.414	0.414	0.418	0.379	0.388	87,037	0.3835	-1.03%
2021-02-10	0	0.485	0.460	0.485	-	-	0	0	-	0.418	0.396	0.418	-	-	0	-	-1.02%
2021-02-09	0	0.490	0.490	0.495	0.485	0.490	175,000	85,650	0.4894	0.422	0.422	0.427	0.418	0.422	203,086	0.4217	1.03%
2021-02-08	0	0.485	0.460	0.485	0.440	0.485	130,000	60,675	0.4667	0.418	0.396	0.418	0.379	0.418	150,864	0.4022	11.49%
2021-02-05	0	0.435	0.410	0.450	-	-	0	0	-	0.375	0.353	0.388	-	-	0	-	0.00%
2021-02-04	0	0.435	0.420	0.435	0.410	0.435	65,000	27,750	0.4269	0.375	0.362	0.375	0.353	0.375	75,432	0.3679	0.00%
2021-02-03	0	0.435	0.420	0.435	-	-	0	0	-	0.375	0.362	0.375	-	-	0	-	0.00%
2021-02-02	0	0.435	0.425	0.435	0.420	0.440	25,000	10,700	0.4280	0.375	0.366	0.375	0.362	0.379	29,012	0.3688	-3.33%
2021-02-01	0	0.450	0.430	0.450	0.410	0.450	85,000	38,050	0.4476	0.388	0.371	0.388	0.353	0.388	98,642	0.3857	0.00%
2021-01-29	0	0.450	0.410	0.450	-	-	0	0	-	0.388	0.353	0.388	-	-	0	-	0.00%
2021-01-28	0	0.450	0.430	0.450	0.425	0.450	70,000	30,575	0.4368	0.388	0.371	0.388	0.366	0.388	81,235	0.3764	-2.17%
2021-01-27	0	0.460	0.440	0.460	-	-	0	0	-	0.396	0.379	0.396	-	-	0	-	0.00%
2021-01-26	0	0.460	0.450	0.465	0.460	0.470	25,000	11,650	0.4660	0.396	0.388	0.401	0.396	0.405	29,012	0.4016	-2.13%
2021-01-25	0	0.470	0.435	0.470	0.470	0.470	100,000	47,000	0.4700	0.405	0.375	0.405	0.405	0.405	116,049	0.4050	0.00%
2021-01-22	0	0.470	0.435	0.470	-	-	0	0	-	0.405	0.375	0.405	-	-	0	-	0.00%
2021-01-21	0	0.470	0.440	0.470	-	-	0	0	-	0.405	0.379	0.405	-	-	0	-	0.00%
2021-01-20	0	0.470	0.435	0.470	0.460	0.470	95,000	43,850	0.4616	0.405	0.375	0.405	0.396	0.405	110,247	0.3977	-2.08%
2021-01-19	0	0.480	0.420	0.480	0.480	0.480	5,000	2,400	0.4800	0.414	0.362	0.414	0.414	0.414	5,802	0.4136	4.35%
2021-01-18	0	0.460	0.410	0.460	-	-	120,000	55,200	0.4600	0.396	0.353	0.396	-	-	139,259	0.3964	0.00%
2021-01-15	0	0.460	0.410	0.460	-	-	0	0	-	0.396	0.353	0.396	-	-	0	-	0.00%
2021-01-14	0	0.460	0.440	0.460	0.450	0.465	120,000	54,725	0.4560	0.396	0.379	0.396	0.388	0.401	139,259	0.3930	4.55%
2021-01-13	0	0.440	0.440	0.450	0.430	0.455	25,000	11,075	0.4430	0.379	0.379	0.388	0.371	0.392	29,012	0.3817	-5.38%
2021-01-12	0	0.465	0.445	0.460	-	-	0	0	-	0.401	0.383	0.396	-	-	0	-	-2.11%
2021-01-11	0	0.475	0.455	0.475	-	-	0	0	-	0.409	0.392	0.409	-	-	0	-	-1.04%
2021-01-08	0	0.480	0.460	0.480	0.450	0.480	395,000	179,825	0.4553	0.414	0.396	0.414	0.388	0.414	458,395	0.3923	-3.03%
2021-01-07	0	0.495	0.460	0.495	0.490	0.510	675,000	341,200	0.5055	0.427	0.396	0.427	0.422	0.439	783,333	0.4356	1.02%
2021-01-06	0	0.490	0.455	0.490	0.420	0.490	155,000	70,275	0.4534	0.422	0.392	0.422	0.362	0.422	179,877	0.3907	7.69%
2021-01-05	0	0.455	0.455	0.490	0.450	0.475	60,000	27,350	0.4558	0.392	0.392	0.422	0.388	0.409	69,630	0.3928	-6.19%
2021-01-04	0	0.485	0.450	0.485	-	-	0	0	-	0.418	0.388	0.418	-	-	0	-	0.00%
2020-12-31	0	0.485	0.450	0.500	0.480	0.485	30,000	14,450	0.4817	0.418	0.388	0.431	0.414	0.418	34,815	0.4151	0.00%
2020-12-30	0	0.485	0.450	0.490	0.445	0.485	80,000	36,150	0.4519	0.418	0.388	0.422	0.383	0.418	92,840	0.3894	4.30%
2020-12-29	0	0.465	0.465	0.490	0.465	0.465	10,000	4,650	0.4650	0.401	0.401	0.422	0.401	0.401	11,605	0.4007	4.49%
2020-12-28	0	0.445	0.440	0.495	0.440	0.475	130,000	57,975	0.4460	0.383	0.379	0.427	0.379	0.409	150,864	0.3843	0.00%
2020-12-24	0	0.445	0.440	0.475	0.445	0.445	55,000	24,475	0.4450	0.383	0.379	0.409	0.383	0.383	63,827	0.3835	0.00%
2020-12-23	0	0.445	0.440	0.475	-	-	0	0	-	0.383	0.379	0.409	-	-	0	-	0.00%
2020-12-22	0	0.445	0.445	0.475	0.440	0.450	180,000	80,100	0.4450	0.383	0.383	0.409	0.379	0.388	208,889	0.3835	-7.29%
2020-12-21	0	0.480	0.450	0.495	-	-	0	0	-	0.414	0.388	0.427	-	-	0	-	0.00%
2020-12-18	0	0.480	0.460	0.495	0.480	0.480	10,000	4,800	0.4800	0.414	0.396	0.427	0.414	0.414	11,605	0.4136	-2.04%
2020-12-17	0	0.490	0.445	0.495	-	-	0	0	-	0.422	0.383	0.427	-	-	0	-	0.00%
2020-12-16	0	0.490	0.465	0.500	-	-	0	0	-	0.422	0.401	0.431	-	-	0	-	0.00%
2020-12-15	0	0.490	0.460	0.500	-	-	0	0	-	0.422	0.396	0.431	-	-	0	-	0.00%
2020-12-14	0	0.490	0.450	0.500	-	-	0	0	-	0.422	0.388	0.431	-	-	0	-	0.00%
2020-12-11	0	0.490	0.460	0.510	-	-	0	0	-	0.422	0.396	0.439	-	-	0	-	0.00%
2020-12-10	0	0.490	0.455	0.510	-	-	0	0	-	0.422	0.392	0.439	-	-	0	-	0.00%
2020-12-09	0	0.490	0.460	0.490	0.490	0.490	130,000	63,700	0.4900	0.422	0.396	0.422	0.422	0.422	150,864	0.4222	0.00%
2020-12-08	0	0.490	0.410	0.495	-	-	0	0	-	0.422	0.353	0.427	-	-	0	-	6.52%
2020-12-07	0	0.460	0.445	0.500	0.460	0.470	25,000	11,575	0.4630	0.396	0.383	0.431	0.396	0.405	29,012	0.3990	-7.07%
2020-12-04	0	0.495	0.465	0.500	0.495	0.495	20,000	9,925	0.4963	0.427	0.401	0.431	0.427	0.427	23,210	0.4276	2.06%
2020-12-03	0	0.485	0.465	0.510	-	-	0	0	-	0.418	0.401	0.439	-	-	0	-	0.00%
2020-12-02	0	0.485	0.485	0.490	0.480	0.480	200,000	96,000	0.4800	0.418	0.418	0.422	0.414	0.414	232,099	0.4136	-3.00%
2020-12-01	0	0.500	0.480	0.500	-	-	0	0	-	0.431	0.414	0.431	-	-	0	-	0.00%
2020-11-30	0	0.500	0.480	0.500	-	-	0	0	-	0.431	0.414	0.431	-	-	0	-	0.00%
2020-11-27	0	0.500	0.480	0.510	-	-	0	0	-	0.431	0.414	0.439	-	-	0	-	0.00%
2020-11-26	0	0.500	0.480	0.500	-	-	0	0	-	0.431	0.414	0.431	-	-	0	-	0.00%
2020-11-25	0	0.500	0.475	0.500	0.475	0.500	15,000	7,275	0.4850	0.431	0.409	0.431	0.409	0.431	17,407	0.4179	5.26%
2020-11-24	0	0.475	0.475	0.500	-	-	0	0	-	0.409	0.409	0.431	-	-	0	-	0.00%
2020-11-23	0	0.475	0.475	0.500	0.475	0.475	15,000	7,125	0.4750	0.409	0.409	0.431	0.409	0.409	17,407	0.4093	-5.00%
2020-11-20	0	0.500	0.480	0.500	-	-	0	0	-	0.431	0.414	0.431	-	-	0	-	0.00%
2020-11-19	0	0.500	0.480	0.500	0.500	0.500	105,000	52,500	0.5000	0.431	0.414	0.431	0.431	0.431	121,852	0.4309	-1.96%
2020-11-18	0	0.510	0.500	0.510	-	-	0	0	-	0.439	0.431	0.439	-	-	0	-	0.00%
2020-11-17	0	0.510	0.485	0.510	-	-	0	0	-	0.439	0.418	0.439	-	-	0	-	0.00%
2020-11-16	0	0.510	0.485	0.510	0.470	0.520	190,000	94,300	0.4963	0.439	0.418	0.439	0.405	0.448	220,494	0.4277	4.08%
2020-11-13	0	0.490	0.490	0.500	-	-	0	0	-	0.422	0.422	0.431	-	-	0	-	0.00%
2020-11-12	0	0.490	0.470	0.490	-	-	0	0	-	0.422	0.405	0.422	-	-	0	-	0.00%
2020-11-11	0	0.490	0.460	0.495	0.490	0.490	10,000	4,900	0.4900	0.422	0.396	0.427	0.422	0.422	11,605	0.4222	-2.00%
2020-11-10	0	0.500	0.465	0.500	-	-	0	0	-	0.431	0.401	0.431	-	-	0	-	0.00%
2020-11-09	0	0.500	0.460	0.500	-	-	0	0	-	0.431	0.396	0.431	-	-	0	-	0.00%
2020-11-06	0	0.500	0.460	0.500	-	-	0	0	-	0.431	0.396	0.431	-	-	0	-	0.00%
2020-11-05	0	0.500	0.460	0.500	0.470	0.500	25,000	11,900	0.4760	0.431	0.396	0.431	0.405	0.431	29,012	0.4102	6.38%
2020-11-04	0	0.470	0.470	0.500	-	-	0	0	-	0.405	0.405	0.431	-	-	0	-	0.00%
2020-11-03	0	0.470	0.470	0.500	-	-	0	0	-	0.405	0.405	0.431	-	-	0	-	0.00%
2020-11-02	0	0.470	0.470	0.500	-	-	0	0	-	0.405	0.405	0.431	-	-	0	-	0.00%
2020-10-30	0	0.470	0.470	0.500	-	-	0	0	-	0.405	0.405	0.431	-	-	0	-	0.00%
2020-10-29	0	0.470	0.470	0.500	0.460	0.460	20,000	9,200	0.4600	0.405	0.405	0.431	0.396	0.396	23,210	0.3964	2.17%
2020-10-28	0	0.460	0.460	0.500	0.460	0.460	45,000	20,700	0.4600	0.396	0.396	0.431	0.396	0.396	52,222	0.3964	-3.16%
2020-10-27	0	0.475	0.460	0.475	-	-	0	0	-	0.409	0.396	0.409	-	-	0	-	-1.04%
2020-10-23	0	0.480	0.455	0.500	-	-	0	0	-	0.414	0.392	0.431	-	-	0	-	0.00%
2020-10-22	0	0.480	0.470	0.480	-	-	35,000	16,800	0.4800	0.414	0.405	0.414	-	-	40,617	0.4136	-1.03%
2020-10-21	0	0.485	0.455	0.500	-	-	0	0	-	0.418	0.392	0.431	-	-	0	-	0.00%
2020-10-20	0	0.485	0.455	0.500	0.485	0.485	15,000	7,275	0.4850	0.418	0.392	0.431	0.418	0.418	17,407	0.4179	-1.02%
2020-10-19	0	0.490	0.490	0.500	0.480	0.480	5,000	2,400	0.4800	0.422	0.422	0.431	0.414	0.414	5,802	0.4136	0.00%
2020-10-16	0	0.490	0.480	0.490	0.490	0.520	510,000	258,325	0.5065	0.422	0.414	0.422	0.422	0.448	591,852	0.4365	-7.55%
2020-10-15	0	0.530	0.490	0.530	-	-	0	0	-	0.457	0.422	0.457	-	-	0	-	0.00%
2020-10-14	0	0.530	0.500	0.530	0.490	0.530	20,000	10,150	0.5075	0.457	0.431	0.457	0.422	0.457	23,210	0.4373	3.92%
2020-10-12	0	0.510	0.490	0.510	0.480	0.510	25,000	12,375	0.4950	0.439	0.422	0.439	0.414	0.439	29,012	0.4265	2.00%
2020-10-09	0	0.500	0.490	0.510	0.480	0.500	30,000	14,600	0.4867	0.431	0.422	0.439	0.414	0.431	34,815	0.4194	2.04%
2020-10-08	0	0.490	0.490	0.500	-	-	0	0	-	0.422	0.422	0.431	-	-	0	-	0.00%
2020-10-07	0	0.490	0.490	0.500	-	-	0	0	-	0.422	0.422	0.431	-	-	0	-	0.00%
2020-10-06	0	0.490	0.480	0.500	-	-	0	0	-	0.422	0.414	0.431	-	-	0	-	0.00%
2020-10-05	0	0.490	0.490	0.510	0.480	0.490	160,000	77,900	0.4869	0.422	0.422	0.439	0.414	0.422	185,679	0.4195	-2.00%
2020-09-30	0	0.500	0.465	0.500	0.500	0.500	50,000	25,000	0.5000	0.431	0.401	0.431	0.431	0.431	58,025	0.4309	5.26%
2020-09-29	0	0.475	0.465	0.500	-	-	0	0	-	0.409	0.401	0.431	-	-	0	-	0.00%
2020-09-28	0	0.475	0.470	0.495	0.470	0.470	5,000	2,350	0.4700	0.409	0.405	0.427	0.405	0.405	5,802	0.4050	-2.06%
2020-09-25	0	0.485	0.475	0.495	0.465	0.485	40,000	19,200	0.4800	0.418	0.409	0.427	0.401	0.418	46,420	0.4136	-3.00%
2020-09-24	0	0.500	0.465	0.510	-	-	0	0	-	0.431	0.401	0.439	-	-	0	-	0.00%
2020-09-23	0	0.500	0.465	0.500	-	-	0	0	-	0.431	0.401	0.431	-	-	0	-	0.00%
2020-09-22	0	0.500	0.465	0.500	-	-	0	0	-	0.431	0.401	0.431	-	-	0	-	0.00%
2020-09-21	0	0.500	0.490	0.500	-	-	0	0	-	0.431	0.422	0.431	-	-	0	-	0.00%
2020-09-18	0	0.500	0.495	0.530	0.500	0.500	10,000	5,000	0.5000	0.431	0.427	0.457	0.431	0.431	11,605	0.4309	1.01%
2020-09-17	0	0.495	0.495	0.530	0.495	0.495	5,000	2,475	0.4950	0.427	0.427	0.457	0.427	0.427	5,802	0.4265	0.00%
2020-09-16	0	0.495	0.495	0.530	0.490	0.495	15,000	7,400	0.4933	0.427	0.427	0.457	0.422	0.427	17,407	0.4251	0.00%
2020-09-15	0	0.495	0.490	0.520	0.495	0.510	160,000	80,650	0.5041	0.427	0.422	0.448	0.427	0.439	185,679	0.4344	-11.61%
2020-09-14	0	0.560	0.510	0.570	-	-	0	0	-	0.483	0.439	0.491	-	-	0	-	0.00%
2020-09-11	0	0.560	0.530	0.560	0.500	0.570	275,000	154,200	0.5607	0.483	0.457	0.483	0.431	0.491	319,136	0.4832	1.82%
2020-09-10	0	0.550	0.490	0.550	0.490	0.550	255,000	125,800	0.4933	0.474	0.422	0.474	0.422	0.474	295,926	0.4251	10.00%
2020-09-09	0	0.500	0.500	0.530	0.495	0.550	485,000	249,950	0.5154	0.431	0.431	0.457	0.427	0.474	562,840	0.4441	-3.85%
2020-09-08	0	0.520	0.490	0.520	0.490	0.520	290,000	144,725	0.4991	0.448	0.422	0.448	0.422	0.448	336,543	0.4300	-7.14%
2020-09-07	0	0.560	0.510	0.560	-	-	0	0	-	0.483	0.439	0.483	-	-	0	-	0.00%
2020-09-04	0	0.560	0.510	0.560	-	-	0	0	-	0.483	0.439	0.483	-	-	0	-	0.00%
2020-09-03	0	0.560	0.510	0.580	-	-	0	0	-	0.483	0.439	0.500	-	-	0	-	0.00%
2020-09-02	0	0.560	0.520	0.560	-	-	0	0	-	0.483	0.448	0.483	-	-	0	-	-3.45%
2020-09-01	0	0.580	0.520	0.580	-	-	0	0	-	0.500	0.448	0.500	-	-	0	-	0.00%
2020-08-31	0	0.580	0.500	0.580	0.590	0.590	140,000	82,300	0.5879	0.500	0.431	0.500	0.508	0.508	162,469	0.5066	3.57%
2020-08-28	0	0.560	0.520	0.560	-	-	0	0	-	0.483	0.448	0.483	-	-	0	-	-3.45%
2020-08-27	0	0.580	0.520	0.580	0.580	0.580	5,000	2,900	0.5800	0.500	0.448	0.500	0.500	0.500	5,802	0.4998	7.41%
2020-08-26	0	0.540	0.520	0.630	0.530	0.620	20,000	11,150	0.5575	0.465	0.448	0.543	0.457	0.534	23,210	0.4804	8.00%
2020-08-25	0	0.500	0.500	0.530	0.500	0.510	145,000	73,500	0.5069	0.431	0.431	0.457	0.431	0.439	168,272	0.4368	-7.41%
2020-08-24	0	0.540	0.510	0.540	0.540	0.550	200,000	109,900	0.5495	0.465	0.439	0.465	0.465	0.474	232,099	0.4735	5.88%
2020-08-21	0	0.510	0.510	0.540	0.495	0.500	80,000	39,800	0.4975	0.439	0.439	0.465	0.427	0.431	92,840	0.4287	0.00%
2020-08-20	0	0.510	0.500	0.540	0.500	0.510	45,000	22,800	0.5067	0.439	0.431	0.465	0.431	0.439	52,222	0.4366	-7.27%
2020-08-19	0	0.550	0.540	0.550	0.550	0.550	15,000	8,250	0.5500	0.474	0.465	0.474	0.474	0.474	17,407	0.4739	-1.79%
2020-08-18	0	0.560	0.550	0.570	-	-	0	0	-	0.483	0.474	0.491	-	-	0	-	0.00%
2020-08-17	0	0.560	0.550	0.560	0.550	0.570	25,000	13,900	0.5560	0.483	0.474	0.483	0.474	0.491	29,012	0.4791	1.82%
2020-08-14	0	0.550	0.540	0.550	0.520	0.550	45,000	23,650	0.5256	0.474	0.465	0.474	0.448	0.474	52,222	0.4529	3.77%
2020-08-13	0	0.530	0.520	0.530	0.510	0.530	15,000	7,750	0.5167	0.457	0.448	0.457	0.439	0.457	17,407	0.4452	-3.64%
2020-08-12	0	0.550	0.530	0.550	0.570	0.570	210,000	119,700	0.5700	0.474	0.457	0.474	0.491	0.491	243,704	0.4912	0.00%
2020-08-11	0	0.550	0.510	0.550	0.530	0.550	45,000	24,150	0.5367	0.474	0.439	0.474	0.457	0.474	52,222	0.4624	1.85%
2020-08-10	0	0.540	0.480	0.540	0.500	0.540	125,000	63,000	0.5040	0.465	0.414	0.465	0.431	0.465	145,062	0.4343	8.00%
2020-08-07	0	0.500	0.460	0.500	-	-	0	0	-	0.431	0.396	0.431	-	-	0	-	0.00%
2020-08-06	0	0.500	0.475	0.500	-	-	0	0	-	0.431	0.409	0.431	-	-	0	-	0.00%
2020-08-05	0	0.500	0.475	0.500	0.495	0.500	190,000	96,700	0.5089	0.431	0.409	0.431	0.427	0.431	220,494	0.4386	0.00%
2020-08-04	0	0.500	0.480	0.520	-	-	0	0	-	0.431	0.414	0.448	-	-	0	-	0.00%
2020-08-03	0	0.500	0.470	0.500	0.470	0.500	65,000	30,875	0.4750	0.431	0.405	0.431	0.405	0.431	75,432	0.4093	-3.85%
2020-07-31	0	0.520	0.485	0.530	-	-	0	0	-	0.448	0.418	0.457	-	-	0	-	0.00%
2020-07-30	0	0.520	0.475	0.520	-	-	0	0	-	0.448	0.409	0.448	-	-	0	-	0.00%
2020-07-29	0	0.520	0.465	0.520	-	-	195,000	95,550	0.4900	0.448	0.401	0.448	-	-	226,296	0.4222	0.00%
2020-07-28	0	0.520	0.495	0.520	-	-	0	0	-	0.448	0.427	0.448	-	-	0	-	0.00%
2020-07-27	0	0.520	0.500	0.520	-	-	0	0	-	0.448	0.431	0.448	-	-	0	-	-1.89%
2020-07-24	0	0.530	0.500	0.540	-	-	0	0	-	0.457	0.431	0.465	-	-	0	-	0.00%
2020-07-23	0	0.530	0.500	0.540	0.500	0.520	55,000	28,500	0.5182	0.457	0.431	0.465	0.431	0.448	63,827	0.4465	3.92%
2020-07-22	0	0.510	0.500	0.510	-	-	0	0	-	0.439	0.431	0.439	-	-	0	-	0.00%
2020-07-21	0	0.510	0.500	0.540	-	-	0	0	-	0.439	0.431	0.465	-	-	0	-	0.00%
2020-07-20	0	0.510	0.500	0.540	0.500	0.510	240,000	121,000	0.5042	0.439	0.431	0.465	0.431	0.439	278,519	0.4344	0.00%
2020-07-17	0	0.510	0.500	0.510	0.500	0.510	315,000	158,050	0.5017	0.439	0.431	0.439	0.431	0.439	365,556	0.4324	0.00%
2020-07-16	0	0.510	0.510	0.520	0.510	0.520	25,000	12,900	0.5160	0.439	0.439	0.448	0.439	0.448	29,012	0.4446	-10.53%
2020-07-15	0	0.570	0.520	0.570	-	-	0	0	-	0.491	0.448	0.491	-	-	0	-	-1.72%
2020-07-14	0	0.580	0.520	0.580	0.580	0.580	5,000	2,900	0.5800	0.500	0.448	0.500	0.500	0.500	5,802	0.4998	0.00%
2020-07-13	0	0.580	0.510	0.580	-	-	0	0	-	0.500	0.439	0.500	-	-	0	-	0.00%
2020-07-10	0	0.580	0.550	0.580	0.540	0.580	225,000	132,700	0.5898	0.500	0.474	0.500	0.465	0.500	261,111	0.5082	7.41%
2020-07-09	0	0.540	0.530	0.540	0.495	0.540	125,000	63,650	0.5092	0.465	0.457	0.465	0.427	0.465	145,062	0.4388	3.85%
2020-07-08	0	0.520	0.495	0.540	0.495	0.520	135,000	67,600	0.5007	0.448	0.427	0.465	0.427	0.448	156,667	0.4315	-3.70%
2020-07-07	0	0.540	0.500	0.540	-	-	100,000	51,000	0.5100	0.465	0.431	0.465	-	-	116,049	0.4395	0.00%
2020-07-06	0	0.540	0.520	0.540	0.490	0.540	140,000	70,850	0.5061	0.465	0.448	0.465	0.422	0.465	162,469	0.4361	8.00%
2020-07-03	0	0.500	0.480	0.500	0.500	0.520	160,000	81,200	0.5075	0.431	0.414	0.431	0.431	0.448	185,679	0.4373	-9.09%
2020-07-02	0	0.550	0.540	0.600	0.540	0.550	10,000	5,450	0.5450	0.474	0.465	0.517	0.465	0.474	11,605	0.4696	1.85%
2020-06-30	0	0.540	0.540	0.550	0.540	0.540	45,000	24,300	0.5400	0.465	0.465	0.474	0.465	0.465	52,222	0.4653	-1.82%
2020-06-29	0	0.550	0.510	0.550	0.510	0.550	130,000	68,800	0.5292	0.474	0.439	0.474	0.439	0.474	150,864	0.4560	-3.51%
2020-06-26	0	0.570	0.550	0.580	0.530	0.570	65,000	36,650	0.5638	0.491	0.474	0.500	0.457	0.491	75,432	0.4859	-6.56%
2020-06-24	0	0.610	0.600	0.610	0.580	0.660	1,755,000	1,075,850	0.6130	0.526	0.517	0.526	0.500	0.569	2,036,667	0.5282	22.00%
2020-06-23	0	0.500	0.480	0.500	0.530	0.530	10,000	5,300	0.5300	0.431	0.414	0.431	0.457	0.457	11,605	0.4567	-3.85%
2020-06-22	0	0.520	0.470	0.530	0.475	0.520	15,000	7,525	0.5017	0.448	0.405	0.457	0.409	0.448	17,407	0.4323	-1.89%
2020-06-19	0	0.530	0.460	0.540	0.470	0.530	70,000	33,575	0.4796	0.457	0.396	0.465	0.405	0.457	81,235	0.4133	8.16%
2020-06-18	0	0.490	0.470	0.540	0.490	0.490	10,000	4,900	0.4900	0.422	0.405	0.465	0.422	0.422	11,605	0.4222	0.00%
2020-06-17	0	0.490	0.470	0.490	-	-	0	0	-	0.422	0.405	0.422	-	-	0	-	0.00%
2020-06-16	0	0.490	0.470	0.490	-	-	0	0	-	0.422	0.405	0.422	-	-	0	-	0.00%
2020-06-15	0	0.490	0.470	0.490	0.470	0.490	40,000	19,025	0.4756	0.422	0.405	0.422	0.405	0.422	46,420	0.4098	0.00%
2020-06-12	0	0.490	0.475	0.500	0.490	0.500	20,000	9,900	0.4950	0.422	0.409	0.431	0.422	0.431	23,210	0.4265	-2.00%
2020-06-11	0	0.500	0.480	0.520	0.480	0.530	215,000	112,900	0.5251	0.431	0.414	0.448	0.414	0.457	249,506	0.4525	2.04%
2020-06-10	0	0.490	0.460	0.495	0.470	0.490	60,000	28,400	0.4733	0.422	0.396	0.427	0.405	0.422	69,630	0.4079	2.08%
2020-06-09	0	0.480	0.475	0.490	0.480	0.490	25,000	12,050	0.4820	0.414	0.409	0.422	0.414	0.422	29,012	0.4153	2.13%
2020-06-08	0	0.470	0.470	0.490	0.450	0.470	100,000	45,750	0.4575	0.405	0.405	0.422	0.388	0.405	116,049	0.3942	4.44%
2020-06-05	0	0.450	0.450	0.520	0.435	0.520	175,000	90,300	0.5160	0.388	0.388	0.448	0.375	0.448	203,086	0.4446	-5.26%
2020-06-04	0	0.475	0.420	0.475	-	-	0	0	-	0.409	0.362	0.409	-	-	0	-	0.00%
2020-06-03	0	0.475	0.420	0.480	-	-	0	0	-	0.409	0.362	0.414	-	-	0	-	3.26%
2020-06-02	0	0.460	0.405	0.460	0.400	0.460	300,000	127,550	0.4252	0.396	0.349	0.396	0.345	0.396	348,148	0.3664	12.20%
2020-06-01	0	0.410	0.395	0.420	0.380	0.440	155,000	61,350	0.3958	0.353	0.340	0.362	0.327	0.379	179,877	0.3411	-6.82%
2020-05-29	0	0.440	0.385	0.450	0.400	0.450	75,000	31,225	0.4163	0.379	0.332	0.388	0.345	0.388	87,037	0.3588	-2.22%
2020-05-28	0	0.450	0.410	0.450	0.450	0.450	50,000	22,500	0.4500	0.388	0.353	0.388	0.388	0.388	58,025	0.3878	0.00%
2020-05-27	0	0.450	0.405	0.475	-	-	0	0	-	0.388	0.349	0.409	-	-	0	-	0.00%
2020-05-26	0	0.450	0.415	0.480	0.450	0.450	5,000	2,250	0.4500	0.388	0.358	0.414	0.388	0.388	5,802	0.3878	0.00%
2020-05-25	0	0.450	0.415	0.450	0.450	0.450	5,000	2,250	0.4500	0.388	0.358	0.388	0.388	0.388	5,802	0.3878	1.12%
2020-05-22	0	0.445	0.410	0.445	0.410	0.445	100,000	44,150	0.4415	0.383	0.353	0.383	0.353	0.383	116,049	0.3804	1.14%
2020-05-21	0	0.440	0.405	0.480	0.440	0.440	20,000	8,800	0.4400	0.379	0.349	0.414	0.379	0.379	23,210	0.3791	0.00%
2020-05-20	0	0.440	0.410	0.440	-	-	0	0	-	0.379	0.353	0.379	-	-	0	-	-2.22%
2020-05-19	0	0.450	0.425	0.450	-	-	0	0	-	0.388	0.366	0.388	-	-	0	-	0.00%
2020-05-18	0	0.450	0.410	0.450	-	-	0	0	-	0.388	0.353	0.388	-	-	0	-	0.00%
2020-05-15	0	0.450	0.405	0.450	0.385	0.450	65,000	27,075	0.4165	0.388	0.349	0.388	0.332	0.388	75,432	0.3589	-1.10%
2020-05-14	0	0.455	0.430	0.460	0.455	0.455	75,000	34,125	0.4550	0.392	0.371	0.396	0.392	0.392	87,037	0.3921	-1.09%
2020-05-13	0	0.460	0.430	0.460	-	-	0	0	-	0.396	0.371	0.396	-	-	0	-	0.00%
2020-05-12	0	0.460	0.425	0.465	0.430	0.430	10,000	4,425	0.4425	0.396	0.366	0.401	0.371	0.371	11,605	0.3813	1.10%
2020-05-11	0	0.455	0.435	0.460	0.430	0.455	50,000	22,025	0.4405	0.392	0.375	0.396	0.371	0.392	58,025	0.3796	-2.15%
2020-05-08	0	0.465	0.430	0.465	0.460	0.470	45,000	20,950	0.4656	0.401	0.371	0.401	0.396	0.405	52,222	0.4012	0.00%
2020-05-07	0	0.465	0.440	0.470	0.420	0.465	50,000	22,525	0.4505	0.401	0.379	0.405	0.362	0.401	58,025	0.3882	-6.06%
2020-05-06	0	0.495	0.455	0.500	-	-	0	0	-	0.427	0.392	0.431	-	-	0	-	4.21%
2020-05-05	0	0.475	0.475	0.480	0.460	0.460	15,000	6,900	0.4600	0.409	0.409	0.414	0.396	0.396	17,407	0.3964	-4.04%
2020-05-04	0	0.495	0.460	0.495	-	-	0	0	-	0.427	0.396	0.427	-	-	0	-	0.00%
2020-04-29	0	0.495	0.455	0.495	-	-	0	0	-	0.427	0.392	0.427	-	-	0	-	0.00%
2020-04-28	0	0.495	0.465	0.510	-	-	0	0	-	0.427	0.401	0.439	-	-	0	-	0.00%
2020-04-27	0	0.495	0.450	0.500	0.470	0.495	100,000	47,250	0.4725	0.427	0.388	0.431	0.405	0.427	116,049	0.4072	0.00%
2020-04-24	0	0.495	0.475	0.510	0.455	0.495	30,000	14,450	0.4817	0.427	0.409	0.439	0.392	0.427	34,815	0.4151	-2.94%
2020-04-23	0	0.510	0.490	0.520	0.510	0.510	10,000	5,100	0.5100	0.439	0.422	0.448	0.439	0.439	11,605	0.4395	0.00%
2020-04-22	0	0.510	0.450	0.530	-	-	0	0	-	0.439	0.388	0.457	-	-	0	-	0.00%
2020-04-21	0	0.510	0.470	0.510	-	-	0	0	-	0.439	0.405	0.439	-	-	0	-	-1.92%
2020-04-20	0	0.520	0.485	0.520	0.480	0.530	370,000	182,325	0.4928	0.448	0.418	0.448	0.414	0.457	429,383	0.4246	-10.34%
2020-04-17	0	0.580	0.500	0.580	0.540	0.590	130,000	74,700	0.5746	0.500	0.431	0.500	0.465	0.508	150,864	0.4951	7.41%
2020-04-16	0	0.540	0.460	0.540	-	-	0	0	-	0.465	0.396	0.465	-	-	0	-	0.00%
2020-04-15	0	0.540	0.500	0.540	-	-	0	0	-	0.465	0.431	0.465	-	-	0	-	0.00%
2020-04-14	0	0.540	0.510	0.540	-	-	0	0	-	0.465	0.439	0.465	-	-	0	-	-1.82%
2020-04-09	0	0.550	0.550	0.560	0.500	0.500	15,000	7,500	0.5000	0.474	0.474	0.483	0.431	0.431	17,407	0.4309	0.00%
2020-04-08	0	0.550	0.480	0.550	-	-	0	0	-	0.474	0.414	0.474	-	-	0	-	0.00%
2020-04-07	0	0.550	0.550	0.560	0.415	0.540	15,000	6,850	0.4567	0.474	0.474	0.483	0.358	0.465	17,407	0.3935	-1.79%
2020-04-06	0	0.560	0.560	0.570	-	-	0	0	-	0.483	0.483	0.491	-	-	0	-	1.82%
2020-04-03	0	0.550	0.500	0.550	0.560	0.560	50,000	28,000	0.5600	0.474	0.431	0.474	0.483	0.483	58,025	0.4826	-1.79%
2020-04-02	0	0.560	0.500	0.610	0.560	0.560	30,000	16,800	0.5600	0.483	0.431	0.526	0.483	0.483	34,815	0.4826	0.00%
2020-04-01	0	0.560	0.500	0.560	0.530	0.600	200,000	115,150	0.5758	0.483	0.431	0.483	0.457	0.517	232,099	0.4961	9.80%
2020-03-31	0	0.510	0.390	0.530	0.510	0.510	5,000	2,550	0.5100	0.439	0.336	0.457	0.439	0.439	5,802	0.4395	7.37%
2020-03-30	0	0.475	0.380	0.530	-	-	0	0	-	0.409	0.327	0.457	-	-	0	-	0.00%
2020-03-27	0	0.475	0.385	0.540	-	-	0	0	-	0.409	0.332	0.465	-	-	0	-	0.00%
2020-03-26	0	0.475	0.380	0.540	-	-	0	0	-	0.409	0.327	0.465	-	-	0	-	0.00%
2020-03-25	0	0.475	0.380	0.530	-	-	0	0	-	0.409	0.327	0.457	-	-	0	-	0.00%
2020-03-24	0	0.475	0.320	0.475	0.475	0.475	5,000	2,375	0.4750	0.409	0.276	0.409	0.409	0.409	5,802	0.4093	0.00%
2020-03-23	0	0.475	0.400	0.495	-	-	0	0	-	0.409	0.345	0.427	-	-	0	-	0.00%
2020-03-20	0	0.475	0.475	0.480	0.400	0.400	45,000	18,000	0.4000	0.409	0.409	0.414	0.345	0.345	52,222	0.3447	18.75%
2020-03-19	0	0.400	0.310	0.530	0.375	0.405	70,000	27,525	0.3932	0.345	0.267	0.457	0.323	0.349	81,235	0.3388	-5.88%
2020-03-18	0	0.425	0.420	0.450	0.425	0.450	135,000	59,175	0.4383	0.366	0.362	0.388	0.366	0.388	156,667	0.3777	-8.60%
2020-03-17	0	0.465	0.430	0.470	0.430	0.480	50,000	22,300	0.4460	0.401	0.371	0.405	0.371	0.414	58,025	0.3843	-5.10%
2020-03-16	0	0.490	0.450	0.510	-	-	0	0	-	0.422	0.388	0.439	-	-	0	-	0.00%
2020-03-13	0	0.490	0.480	0.490	0.430	0.500	155,000	72,000	0.4645	0.422	0.414	0.422	0.371	0.431	179,877	0.4003	-3.92%
2020-03-12	0	0.510	0.510	0.550	0.465	0.510	155,000	77,375	0.4992	0.439	0.439	0.474	0.401	0.439	179,877	0.4302	-7.27%
2020-03-11	0	0.550	0.500	0.550	-	-	0	0	-	0.474	0.431	0.474	-	-	0	-	0.00%
2020-03-10	0	0.550	0.405	0.550	0.520	0.550	45,000	23,550	0.5233	0.474	0.349	0.474	0.448	0.474	52,222	0.4510	3.77%
2020-03-09	0	0.530	0.520	0.580	0.530	0.530	25,000	13,250	0.5300	0.457	0.448	0.500	0.457	0.457	29,012	0.4567	-3.64%
2020-03-06	0	0.550	0.530	0.550	0.550	0.580	90,000	50,150	0.5572	0.474	0.457	0.474	0.474	0.500	104,444	0.4802	1.85%
2020-03-05	0	0.540	0.540	0.580	-	-	0	0	-	0.465	0.465	0.500	-	-	0	-	0.00%
2020-03-04	0	0.540	0.530	0.570	-	-	0	0	-	0.465	0.457	0.491	-	-	0	-	0.00%
2020-03-03	0	0.540	0.540	0.570	0.520	0.530	35,000	18,350	0.5243	0.465	0.465	0.491	0.448	0.457	40,617	0.4518	0.00%
2020-03-02	0	0.540	0.520	0.570	-	-	0	0	-	0.465	0.448	0.491	-	-	0	-	0.00%
2020-02-28	0	0.540	0.540	0.570	0.520	0.530	95,000	50,050	0.5268	0.465	0.465	0.491	0.448	0.457	110,247	0.4540	1.89%
2020-02-27	0	0.530	0.530	0.580	-	-	0	0	-	0.457	0.457	0.500	-	-	0	-	0.00%
2020-02-26	0	0.530	0.530	0.550	0.520	0.560	300,000	163,350	0.5445	0.457	0.457	0.474	0.448	0.483	348,148	0.4692	-3.64%
2020-02-25	0	0.550	0.550	0.590	0.550	0.580	55,000	31,000	0.5636	0.474	0.474	0.508	0.474	0.500	63,827	0.4857	-5.17%
2020-02-24	0	0.580	0.550	0.580	0.560	0.580	60,000	34,600	0.5767	0.500	0.474	0.500	0.483	0.500	69,630	0.4969	-6.45%
2020-02-21	0	0.620	0.570	0.620	-	-	0	0	-	0.534	0.491	0.534	-	-	0	-	-3.12%
2020-02-20	0	0.640	0.570	0.650	0.560	0.640	205,000	117,400	0.5727	0.551	0.491	0.560	0.483	0.551	237,901	0.4935	3.23%
2020-02-19	0	0.620	0.560	0.620	-	-	0	0	-	0.534	0.483	0.534	-	-	0	-	-3.12%
2020-02-18	0	0.640	0.560	0.640	-	-	0	0	-	0.551	0.483	0.551	-	-	0	-	0.00%
2020-02-17	0	0.640	0.560	0.640	0.550	0.670	250,000	140,900	0.5636	0.551	0.483	0.551	0.474	0.577	290,123	0.4857	8.47%
2020-02-14	0	0.590	0.570	0.700	0.590	0.590	10,000	5,900	0.5900	0.508	0.491	0.603	0.508	0.508	11,605	0.5084	0.00%
2020-02-13	0	0.590	0.580	0.590	0.580	0.590	35,000	20,450	0.5843	0.508	0.500	0.508	0.500	0.508	40,617	0.5035	5.36%
2020-02-12	0	0.560	0.560	0.580	0.550	0.560	40,000	22,350	0.5588	0.483	0.483	0.500	0.474	0.483	46,420	0.4815	0.00%
2020-02-11	0	0.560	0.550	0.570	0.560	0.560	5,000	2,800	0.5600	0.483	0.474	0.491	0.483	0.483	5,802	0.4826	1.82%
2020-02-10	0	0.550	0.540	0.560	0.540	0.550	25,000	13,600	0.5440	0.474	0.465	0.483	0.465	0.474	29,012	0.4688	-1.79%
2020-02-07	0	0.560	0.540	0.560	0.560	0.560	55,000	30,800	0.5600	0.483	0.465	0.483	0.483	0.483	63,827	0.4826	0.00%
2020-02-06	0	0.560	0.560	0.580	0.540	0.560	90,000	48,800	0.5422	0.483	0.483	0.500	0.465	0.483	104,444	0.4672	-5.08%
2020-02-05	0	0.590	0.550	0.590	0.590	0.590	5,000	2,950	0.5900	0.508	0.474	0.508	0.508	0.508	5,802	0.5084	0.00%
2020-02-04	0	0.590	0.550	0.590	0.540	0.610	840,000	466,300	0.5551	0.508	0.474	0.508	0.465	0.526	974,815	0.4783	-3.28%
2020-02-03	0	0.610	0.600	0.610	0.610	0.620	20,000	12,250	0.6125	0.526	0.517	0.526	0.526	0.534	23,210	0.5278	-7.58%
2020-01-31	0	0.660	0.610	0.680	-	-	0	0	-	0.569	0.526	0.586	-	-	0	-	0.00%
2020-01-30	0	0.660	0.610	0.680	0.610	0.680	20,000	13,050	0.6525	0.569	0.526	0.586	0.526	0.586	23,210	0.5623	-2.94%
2020-01-29	0	0.680	0.680	0.690	0.610	0.670	30,000	18,800	0.6267	0.586	0.586	0.595	0.526	0.577	34,815	0.5400	-1.45%
2020-01-24	0	0.690	0.650	0.720	-	-	0	0	-	0.595	0.560	0.620	-	-	0	-	0.00%
2020-01-23	0	0.690	0.680	0.690	0.640	0.690	110,000	71,950	0.6541	0.595	0.586	0.595	0.551	0.595	127,654	0.5636	-1.43%
2020-01-22	0	0.700	0.630	0.700	0.630	0.700	15,000	10,100	0.6733	0.603	0.543	0.603	0.543	0.603	17,407	0.5802	6.06%
2020-01-21	0	0.660	0.660	0.670	0.640	0.670	55,000	36,700	0.6673	0.569	0.569	0.577	0.551	0.577	63,827	0.5750	-4.35%
2020-01-20	0	0.690	0.690	0.700	0.670	0.700	245,000	168,800	0.6890	0.595	0.595	0.603	0.577	0.603	284,321	0.5937	-2.82%
2020-01-17	0	0.710	0.680	0.710	0.730	0.730	5,000	3,650	0.7300	0.612	0.586	0.612	0.629	0.629	5,802	0.6290	4.41%
2020-01-16	0	0.680	0.580	0.680	0.680	0.680	5,000	3,400	0.6800	0.586	0.500	0.586	0.586	0.586	5,802	0.5860	-2.86%
2020-01-15	0	0.700	0.690	0.700	0.710	0.710	5,000	3,550	0.7100	0.603	0.595	0.603	0.612	0.612	5,802	0.6118	-1.41%
2020-01-14	0	0.710	0.700	0.710	0.700	0.710	185,000	130,300	0.7043	0.612	0.603	0.612	0.603	0.612	214,691	0.6069	0.00%
2020-01-13	0	0.710	0.680	0.710	-	-	0	0	-	0.612	0.586	0.612	-	-	0	-	-1.39%
2020-01-10	0	0.720	0.690	0.720	-	-	0	0	-	0.620	0.595	0.620	-	-	0	-	0.00%
2020-01-09	0	0.720	0.680	0.730	-	-	0	0	-	0.620	0.586	0.629	-	-	0	-	0.00%
2020-01-08	0	0.720	0.680	0.720	-	-	0	0	-	0.620	0.586	0.620	-	-	0	-	-1.37%
2020-01-07	0	0.730	0.680	0.730	0.730	0.730	60,000	43,800	0.7300	0.629	0.586	0.629	0.629	0.629	69,630	0.6290	1.39%
2020-01-06	0	0.720	0.680	0.720	-	-	0	0	-	0.620	0.586	0.620	-	-	0	-	0.00%
2020-01-03	0	0.720	0.700	0.740	0.740	0.740	10,000	7,400	0.7400	0.620	0.603	0.638	0.638	0.638	11,605	0.6377	-6.49%
2020-01-02	0	0.770	0.680	0.770	0.700	0.770	40,000	28,750	0.7188	0.664	0.586	0.664	0.603	0.664	46,420	0.6193	10.00%
2019-12-31	0	0.700	0.680	0.700	0.690	0.740	135,000	95,050	0.7041	0.603	0.586	0.603	0.595	0.638	156,667	0.6067	-5.41%
2019-12-30	0	0.740	0.680	0.770	0.690	0.740	50,000	35,750	0.7150	0.638	0.586	0.664	0.595	0.638	58,025	0.6161	7.25%
2019-12-27	0	0.690	0.680	0.730	0.690	0.710	40,000	27,700	0.6925	0.595	0.586	0.629	0.595	0.612	46,420	0.5967	1.47%
2019-12-24	0	0.680	0.710	0.740	0.680	0.700	70,000	48,300	0.6900	0.586	0.612	0.638	0.586	0.603	81,235	0.5946	0.00%
2019-12-23	0	0.680	0.680	0.730	-	-	0	0	-	0.586	0.586	0.629	-	-	0	-	1.49%
2019-12-20	0	0.670	0.670	0.700	-	-	0	0	-	0.577	0.577	0.603	-	-	0	-	1.52%
2019-12-19	0	0.660	0.670	0.700	0.660	0.680	240,000	159,000	0.6625	0.569	0.577	0.603	0.569	0.586	278,519	0.5709	-2.94%
2019-12-18	0	0.680	0.670	0.700	0.670	0.680	70,000	47,100	0.6729	0.586	0.577	0.603	0.577	0.586	81,235	0.5798	-1.45%
2019-12-17	0	0.690	0.670	0.740	0.690	0.690	10,000	6,900	0.6900	0.595	0.577	0.638	0.595	0.595	11,605	0.5946	0.00%
2019-12-16	0	0.690	0.690	0.700	0.680	0.700	200,000	138,250	0.6913	0.595	0.595	0.603	0.586	0.603	232,099	0.5957	-4.17%
2019-12-13	0	0.720	0.650	0.720	0.680	0.730	155,000	109,750	0.7081	0.620	0.560	0.620	0.586	0.629	179,877	0.6101	2.86%
2019-12-12	0	0.700	0.690	0.720	0.700	0.700	10,000	7,000	0.7000	0.603	0.595	0.620	0.603	0.603	11,605	0.6032	0.00%
2019-12-11	0	0.700	0.650	0.700	0.700	0.720	10,000	7,100	0.7100	0.603	0.560	0.603	0.603	0.620	11,605	0.6118	-6.67%
2019-12-10	0	0.750	0.630	0.750	0.670	0.750	80,000	56,550	0.7069	0.646	0.543	0.646	0.577	0.646	92,840	0.6091	11.94%
2019-12-09	0	0.670	0.630	0.670	0.620	0.720	205,000	140,600	0.6859	0.577	0.543	0.577	0.534	0.620	237,901	0.5910	-4.29%
2019-12-06	0	0.700	0.640	0.700	0.650	0.740	195,000	133,900	0.6867	0.603	0.551	0.603	0.560	0.638	226,296	0.5917	11.11%
2019-12-05	0	0.630	0.620	0.630	0.630	0.660	40,000	25,650	0.6413	0.543	0.534	0.543	0.543	0.569	46,420	0.5526	1.61%
2019-12-04	0	0.620	0.610	0.630	0.620	0.640	175,000	110,800	0.6331	0.534	0.526	0.543	0.534	0.551	203,086	0.5456	-1.59%
2019-12-03	0	0.630	0.630	0.650	0.630	0.650	105,000	67,250	0.6405	0.543	0.543	0.560	0.543	0.560	121,852	0.5519	0.00%
2019-12-02	0	0.630	0.600	0.630	0.620	0.630	90,000	56,250	0.6250	0.543	0.517	0.543	0.534	0.543	104,444	0.5386	8.62%
2019-11-29	0	0.580	0.560	0.630	-	-	0	0	-	0.500	0.483	0.543	-	-	0	-	0.00%
2019-11-28	0	0.580	0.580	0.620	0.560	0.620	50,000	28,700	0.5740	0.500	0.500	0.534	0.483	0.534	58,025	0.4946	-3.33%
2019-11-27	0	0.600	0.600	0.620	0.570	0.600	50,000	29,200	0.5840	0.517	0.517	0.534	0.491	0.517	58,025	0.5032	-3.23%
2019-11-26	0	0.620	0.590	0.650	0.590	0.620	25,000	14,900	0.5960	0.534	0.508	0.560	0.508	0.534	29,012	0.5136	0.00%
2019-11-25	0	0.620	0.620	0.650	0.600	0.620	160,000	96,450	0.6028	0.534	0.534	0.560	0.517	0.534	185,679	0.5194	0.00%
2019-11-22	0	0.620	0.620	0.640	0.600	0.620	35,000	21,600	0.6171	0.534	0.534	0.551	0.517	0.534	40,617	0.5318	1.64%
2019-11-21	0	0.610	0.610	0.640	0.600	0.600	30,000	18,000	0.6000	0.526	0.526	0.551	0.517	0.517	34,815	0.5170	0.00%
2019-11-20	0	0.610	0.610	0.620	0.610	0.610	90,000	54,900	0.6100	0.526	0.526	0.534	0.526	0.526	104,444	0.5256	-1.61%
2019-11-19	0	0.620	0.620	0.650	0.620	0.620	25,000	15,500	0.6200	0.534	0.534	0.560	0.534	0.534	29,012	0.5343	-4.62%
2019-11-18	0	0.650	0.580	0.650	0.650	0.650	5,000	3,250	0.6500	0.560	0.500	0.560	0.560	0.560	5,802	0.5601	0.00%
2019-11-15	0	0.650	0.580	0.660	-	-	0	0	-	0.560	0.500	0.569	-	-	0	-	0.00%
2019-11-14	0	0.650	0.580	0.650	0.580	0.650	25,000	15,000	0.6000	0.560	0.500	0.560	0.500	0.560	29,012	0.5170	0.00%
2019-11-13	0	0.650	0.590	0.720	0.650	0.650	40,000	26,000	0.6500	0.560	0.508	0.620	0.560	0.560	46,420	0.5601	0.00%
2019-11-12	0	0.650	0.580	0.650	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2019-11-11	0	0.650	0.610	0.650	0.610	0.650	15,000	9,350	0.6233	0.560	0.526	0.560	0.526	0.560	17,407	0.5371	3.17%
2019-11-08	0	0.630	0.660	0.690	0.630	0.630	135,000	85,050	0.6300	0.543	0.569	0.595	0.543	0.543	156,667	0.5429	-4.55%
2019-11-07	0	0.660	0.630	0.670	0.630	0.670	20,000	13,150	0.6575	0.569	0.543	0.577	0.543	0.577	23,210	0.5666	-1.49%
2019-11-06	0	0.670	0.640	0.700	0.630	0.670	15,000	9,650	0.6433	0.577	0.551	0.603	0.543	0.577	17,407	0.5544	0.00%
2019-11-05	0	0.670	0.660	0.680	-	-	0	0	-	0.577	0.569	0.586	-	-	0	-	0.00%
2019-11-04	0	0.670	0.640	0.670	0.650	0.670	15,000	9,900	0.6600	0.577	0.551	0.577	0.560	0.577	17,407	0.5687	0.00%
2019-11-01	0	0.670	0.690	0.700	0.660	0.670	45,000	29,900	0.6644	0.577	0.595	0.603	0.569	0.577	52,222	0.5726	1.52%
2019-10-31	0	0.660	0.650	0.700	0.650	0.660	110,000	72,300	0.6573	0.569	0.560	0.603	0.560	0.569	127,654	0.5664	0.00%
2019-10-30	0	0.660	0.670	0.680	0.650	0.660	15,000	9,800	0.6533	0.569	0.577	0.586	0.560	0.569	17,407	0.5630	-2.94%
2019-10-29	0	0.680	0.620	0.680	0.620	0.680	160,000	102,800	0.6425	0.586	0.534	0.586	0.534	0.586	185,679	0.5536	3.03%
2019-10-28	0	0.660	0.610	0.660	-	-	0	0	-	0.569	0.526	0.569	-	-	0	-	0.00%
2019-10-25	0	0.660	0.620	0.670	0.640	0.670	235,000	153,150	0.6517	0.569	0.534	0.577	0.551	0.577	272,716	0.5616	-2.94%
2019-10-24	0	0.680	0.610	0.680	0.610	0.680	590,000	384,000	0.6508	0.586	0.526	0.586	0.526	0.586	684,691	0.5608	11.48%
2019-10-23	0	0.610	0.570	0.610	0.590	0.610	30,000	18,100	0.6033	0.526	0.491	0.526	0.508	0.526	34,815	0.5199	7.02%
2019-10-22	0	0.570	0.570	0.590	0.570	0.580	185,000	106,550	0.5759	0.491	0.491	0.508	0.491	0.500	214,691	0.4963	-5.00%
2019-10-21	0	0.600	0.600	0.630	0.580	0.600	60,000	34,900	0.5817	0.517	0.517	0.543	0.500	0.517	69,630	0.5012	-1.64%
2019-10-18	0	0.610	0.580	0.620	0.560	0.610	40,000	22,850	0.5713	0.526	0.500	0.534	0.483	0.526	46,420	0.4922	0.00%
2019-10-17	0	0.610	0.610	0.640	0.560	0.580	70,000	39,500	0.5643	0.526	0.526	0.551	0.483	0.500	81,235	0.4862	0.00%
2019-10-16	0	0.610	0.610	0.650	0.610	0.630	130,000	79,700	0.6131	0.526	0.526	0.560	0.526	0.543	150,864	0.5283	-3.17%
2019-10-15	0	0.630	0.560	0.630	-	-	0	0	-	0.543	0.483	0.543	-	-	0	-	0.00%
2019-10-14	0	0.630	0.590	0.630	0.590	0.630	45,000	26,550	0.5900	0.543	0.508	0.543	0.508	0.543	52,222	0.5084	6.78%
2019-10-11	0	0.590	0.610	0.630	0.560	0.560	15,000	8,400	0.5600	0.508	0.526	0.543	0.483	0.483	17,407	0.4826	-6.35%
2019-10-10	0	0.630	0.580	0.630	-	-	0	0	-	0.543	0.500	0.543	-	-	0	-	0.00%
2019-10-09	0	0.630	0.630	0.660	0.550	0.630	250,000	145,550	0.5822	0.543	0.543	0.569	0.474	0.543	290,123	0.5017	8.62%
2019-10-08	0	0.580	0.580	0.670	0.570	0.580	225,000	129,500	0.5756	0.500	0.500	0.577	0.491	0.500	261,111	0.4960	0.00%
2019-10-04	0	0.580	0.570	0.600	0.550	0.590	290,000	165,700	0.5714	0.500	0.491	0.517	0.474	0.508	336,543	0.4924	-6.45%
2019-10-03	0	0.620	0.580	0.700	-	-	0	0	-	0.534	0.500	0.603	-	-	0	-	0.00%
2019-10-02	0	0.620	0.610	0.700	0.620	0.630	55,000	34,400	0.6255	0.534	0.526	0.603	0.534	0.543	63,827	0.5390	0.00%
2019-09-30	0	0.620	0.620	0.700	-	-	0	0	-	0.534	0.534	0.603	-	-	0	-	0.00%
2019-09-27	0	0.620	0.610	0.650	0.610	0.620	15,000	9,200	0.6133	0.534	0.526	0.560	0.526	0.534	17,407	0.5285	-3.12%
2019-09-26	0	0.640	0.610	0.640	0.650	0.650	5,000	3,250	0.6500	0.551	0.526	0.551	0.560	0.560	5,802	0.5601	-1.54%
2019-09-25	0	0.650	0.610	0.660	0.640	0.650	30,000	19,400	0.6467	0.560	0.526	0.569	0.551	0.560	34,815	0.5572	1.56%
2019-09-24	0	0.640	0.640	0.660	0.600	0.660	105,000	67,000	0.6381	0.551	0.551	0.569	0.517	0.569	121,852	0.5498	-5.88%
2019-09-23	0	0.680	0.680	0.710	0.640	0.640	30,000	19,200	0.6400	0.586	0.586	0.612	0.551	0.551	34,815	0.5515	1.49%
2019-09-20	0	0.670	0.630	0.700	-	-	0	0	-	0.577	0.543	0.603	-	-	0	-	0.00%
2019-09-19	0	0.670	0.660	0.720	0.660	0.700	245,000	166,200	0.6784	0.577	0.569	0.620	0.569	0.603	284,321	0.5846	-4.29%
2019-09-18	0	0.700	0.660	0.700	0.700	0.730	150,000	108,400	0.7227	0.603	0.569	0.603	0.603	0.629	174,074	0.6227	0.00%
2019-09-17	0	0.700	0.650	0.700	0.650	0.700	510,000	336,600	0.6600	0.603	0.560	0.603	0.560	0.603	591,852	0.5687	6.06%
2019-09-16	0	0.660	0.650	0.690	0.650	0.690	390,000	263,500	0.6756	0.569	0.560	0.595	0.560	0.595	452,593	0.5822	0.00%
2019-09-13	0	0.660	0.650	0.680	0.630	0.660	555,000	357,700	0.6445	0.569	0.560	0.586	0.543	0.569	644,074	0.5554	6.45%
2019-09-12	0	0.620	0.610	0.640	0.590	0.620	300,000	181,900	0.6063	0.534	0.526	0.551	0.508	0.534	348,148	0.5225	1.64%
2019-09-11	0	0.610	0.580	0.620	0.590	0.630	15,000	9,150	0.6100	0.526	0.500	0.534	0.508	0.543	17,407	0.5256	5.17%
2019-09-10	0	0.580	0.560	0.590	0.580	0.590	70,000	40,800	0.5829	0.500	0.483	0.508	0.500	0.508	81,235	0.5022	1.75%
2019-09-09	0	0.570	0.550	0.590	0.530	0.570	325,000	178,200	0.5483	0.491	0.474	0.508	0.457	0.491	377,160	0.4725	1.79%
2019-09-06	0	0.560	0.550	0.590	0.560	0.560	10,000	5,600	0.5600	0.483	0.474	0.508	0.483	0.483	11,605	0.4826	0.00%
2019-09-05	0	0.560	0.550	0.580	0.550	0.560	40,000	22,300	0.5575	0.483	0.474	0.500	0.474	0.483	46,420	0.4804	1.82%
2019-09-04	0	0.550	0.550	0.590	0.550	0.550	70,000	38,500	0.5500	0.474	0.474	0.508	0.474	0.474	81,235	0.4739	0.00%
2019-09-03	0	0.550	0.550	0.580	0.550	0.560	80,000	44,100	0.5513	0.474	0.474	0.500	0.474	0.483	92,840	0.4750	-5.17%
2019-09-02	0	0.580	0.560	0.580	-	-	0	0	-	0.500	0.483	0.500	-	-	0	-	0.00%
2019-08-30	0	0.580	0.550	0.580	0.550	0.580	605,000	339,400	0.5610	0.500	0.474	0.500	0.474	0.500	702,099	0.4834	0.00%
2019-08-29	0	0.580	0.570	0.590	0.570	0.580	1,465,000	876,200	0.5981	0.500	0.491	0.508	0.491	0.500	1,700,123	0.5154	-3.33%
2019-08-28	0	0.600	0.570	0.600	0.580	0.600	85,000	50,100	0.5894	0.517	0.491	0.517	0.500	0.517	98,642	0.5079	3.45%
2019-08-27	0	0.580	0.580	0.600	0.580	0.590	165,000	96,700	0.5861	0.500	0.500	0.517	0.500	0.508	191,481	0.5050	-4.92%
2019-08-26	0	0.610	0.600	0.630	0.580	0.610	105,000	61,800	0.5886	0.526	0.517	0.543	0.500	0.526	121,852	0.5072	-1.61%
2019-08-23	0	0.620	0.620	0.640	0.590	0.640	175,000	109,050	0.6231	0.534	0.534	0.551	0.508	0.551	203,086	0.5370	5.08%
2019-08-22	0	0.590	0.580	0.610	0.590	0.590	10,000	5,900	0.5900	0.508	0.500	0.526	0.508	0.508	11,605	0.5084	-3.28%
2019-08-21	0	0.610	0.580	0.640	0.610	0.610	20,000	12,200	0.6100	0.526	0.500	0.551	0.526	0.526	23,210	0.5256	0.00%
2019-08-20	0	0.610	0.580	0.630	0.570	0.620	100,000	60,400	0.6040	0.526	0.500	0.543	0.491	0.534	116,049	0.5205	5.17%
2019-08-19	0	0.580	0.580	0.600	0.580	0.580	50,000	29,000	0.5800	0.500	0.500	0.517	0.500	0.500	58,025	0.4998	1.75%
2019-08-16	0	0.570	0.570	0.600	0.560	0.620	70,000	40,100	0.5729	0.491	0.491	0.517	0.483	0.534	81,235	0.4936	-3.39%
2019-08-15	0	0.590	0.570	0.590	0.530	0.610	810,000	481,250	0.5941	0.508	0.491	0.508	0.457	0.526	940,000	0.5120	-9.23%
2019-08-14	0	0.650	0.650	0.660	0.650	0.680	235,000	154,250	0.6564	0.560	0.560	0.569	0.560	0.586	272,716	0.5656	1.56%
2019-08-13	0	0.640	0.630	0.660	0.640	0.650	70,000	45,400	0.6486	0.551	0.543	0.569	0.551	0.560	81,235	0.5589	-1.54%
2019-08-12	0	0.650	0.650	0.680	-	-	0	0	-	0.560	0.560	0.586	-	-	0	-	0.00%
2019-08-09	0	0.650	0.630	0.670	0.650	0.650	50,000	32,500	0.6500	0.560	0.543	0.577	0.560	0.560	58,025	0.5601	1.56%
2019-08-08	0	0.640	0.600	0.640	0.640	0.690	85,000	55,550	0.6535	0.551	0.517	0.551	0.551	0.595	98,642	0.5631	-5.88%
2019-08-07	0	0.680	0.680	0.730	0.670	0.670	10,000	6,700	0.6700	0.586	0.586	0.629	0.577	0.577	11,605	0.5773	6.25%
2019-08-06	0	0.640	0.600	0.640	0.560	0.650	4,655,000	2,883,850	0.6195	0.551	0.517	0.551	0.483	0.560	5,402,099	0.5338	6.67%
2019-08-05	0	0.600	0.600	0.630	0.590	0.610	430,000	258,650	0.6015	0.517	0.517	0.543	0.508	0.526	499,012	0.5183	-9.09%
2019-08-02	0	0.660	0.660	0.680	0.630	0.700	480,000	321,800	0.6704	0.569	0.569	0.586	0.543	0.603	557,037	0.5777	-7.04%
2019-08-01	0	0.710	0.700	0.720	0.700	0.730	570,000	401,000	0.7035	0.612	0.603	0.620	0.603	0.629	661,481	0.6062	-1.39%
2019-07-31	0	0.720	0.700	0.720	0.700	0.780	1,575,000	1,128,700	0.7166	0.620	0.603	0.620	0.603	0.672	1,827,778	0.6175	-11.11%
2019-07-30	0	0.810	0.800	0.820	0.800	0.850	280,000	228,250	0.8152	0.698	0.689	0.707	0.689	0.732	324,938	0.7024	-3.57%
2019-07-29	0	0.840	0.810	0.840	0.830	0.890	555,000	468,250	0.8437	0.724	0.698	0.724	0.715	0.767	644,074	0.7270	-2.33%
2019-07-26	0	0.860	0.860	0.870	0.850	0.860	40,000	34,050	0.8513	0.741	0.741	0.750	0.732	0.741	46,420	0.7335	-1.15%
2019-07-25	0	0.870	0.870	0.880	0.850	0.880	95,000	82,000	0.8632	0.750	0.750	0.758	0.732	0.758	110,247	0.7438	-1.14%
2019-07-24	0	0.880	0.860	0.880	0.850	0.880	700,000	597,500	0.8536	0.758	0.741	0.758	0.732	0.758	812,346	0.7355	2.33%
2019-07-23	0	0.860	0.850	0.880	0.850	0.900	225,000	196,400	0.8729	0.741	0.732	0.758	0.732	0.776	261,111	0.7522	-1.15%
2019-07-22	0	0.870	0.860	0.870	0.860	0.870	160,000	137,700	0.8606	0.750	0.741	0.750	0.741	0.750	185,679	0.7416	0.00%
2019-07-19	0	0.870	0.870	0.890	0.860	0.890	410,000	356,950	0.8706	0.750	0.750	0.767	0.741	0.767	475,802	0.7502	-2.25%
2019-07-18	0	0.890	0.870	0.890	0.870	0.900	120,000	105,300	0.8775	0.767	0.750	0.767	0.750	0.776	139,259	0.7561	-1.11%
2019-07-17	0	0.900	0.880	0.910	0.880	0.920	200,000	179,900	0.8995	0.776	0.758	0.784	0.758	0.793	232,099	0.7751	0.00%
2019-07-16	0	0.900	0.890	0.900	0.850	0.910	215,000	191,350	0.8900	0.776	0.767	0.776	0.732	0.784	249,506	0.7669	3.45%
2019-07-15	0	0.870	0.870	0.890	0.870	0.880	195,000	169,700	0.8703	0.750	0.750	0.767	0.750	0.758	226,296	0.7499	0.00%
2019-07-12	0	0.870	0.850	0.880	0.840	0.890	680,000	583,550	0.8582	0.750	0.732	0.758	0.724	0.767	789,136	0.7395	-3.33%
2019-07-11	0	0.900	0.880	0.900	0.870	0.950	685,000	606,900	0.8860	0.776	0.758	0.776	0.750	0.819	794,938	0.7635	-1.10%
2019-07-10	0	0.910	0.900	0.930	0.900	0.950	410,000	379,750	0.9262	0.784	0.776	0.801	0.776	0.819	475,802	0.7981	-3.19%
2019-07-09	0	0.940	0.940	0.960	0.850	0.950	1,515,000	1,378,200	0.9097	0.810	0.810	0.827	0.732	0.819	1,758,148	0.7839	5.62%
2019-07-08	0	0.890	0.880	0.890	0.850	1.030	3,465,000	3,106,850	0.8966	0.767	0.758	0.767	0.732	0.888	4,021,111	0.7726	-11.88%
2019-07-05	0	1.010	1.010	1.020	0.990	1.130	3,855,000	4,022,450	1.0434	0.870	0.870	0.879	0.853	0.974	4,473,704	0.8991	-9.82%
2019-07-04	0	1.120	1.110	1.120	0.850	1.290	19,095,000	21,452,050	1.1234	0.965	0.956	0.965	0.732	1.112	22,159,630	0.9681	47.37%
2019-07-03	0	0.760	0.730	0.760	0.770	0.770	5,000	3,850	0.7700	0.655	0.629	0.655	0.664	0.664	5,802	0.6635	1.33%
2019-07-02	0	0.750	0.730	0.760	0.750	0.750	130,000	97,500	0.7500	0.646	0.629	0.655	0.646	0.646	150,864	0.6463	-2.60%
2019-06-28	0	0.770	0.720	0.770	0.720	0.770	185,000	135,100	0.7303	0.664	0.620	0.664	0.620	0.664	214,691	0.6293	0.00%
2019-06-27	0	0.770	0.710	0.770	0.710	0.780	250,000	185,250	0.7410	0.664	0.612	0.664	0.612	0.672	290,123	0.6385	-1.28%
2019-06-26	0	0.780	0.730	0.780	-	-	0	0	-	0.672	0.629	0.672	-	-	0	-	0.00%
2019-06-25	0	0.780	0.730	0.780	0.730	0.780	80,000	59,150	0.7394	0.672	0.629	0.672	0.629	0.672	92,840	0.6371	0.00%
2019-06-24	0	0.780	0.710	0.780	-	-	0	0	-	0.672	0.612	0.672	-	-	0	-	-1.27%
2019-06-21	0	0.790	0.750	0.790	0.700	0.790	25,000	18,500	0.7400	0.681	0.646	0.681	0.603	0.681	29,012	0.6377	0.00%
2019-06-20	0	0.790	0.740	0.790	0.790	0.790	50,000	39,500	0.7900	0.681	0.638	0.681	0.681	0.681	58,025	0.6807	0.00%
2019-06-19	0	0.790	0.740	0.790	0.790	0.790	5,000	3,950	0.7900	0.681	0.638	0.681	0.681	0.681	5,802	0.6807	0.00%
2019-06-18	0	0.790	0.720	0.790	0.790	0.790	20,000	15,800	0.7900	0.681	0.620	0.681	0.681	0.681	23,210	0.6807	5.33%
2019-06-17	0	0.750	0.730	0.800	0.750	0.750	100,000	75,000	0.7500	0.646	0.629	0.689	0.646	0.646	116,049	0.6463	0.00%
2019-06-14	0	0.750	0.750	0.800	0.730	0.730	160,000	116,800	0.7300	0.646	0.646	0.689	0.629	0.629	185,679	0.6290	0.00%
2019-06-13	0	0.750	0.750	0.770	0.750	0.790	25,000	18,950	0.7580	0.646	0.646	0.664	0.646	0.681	29,012	0.6532	-2.60%
2019-06-12	0	0.770	0.770	0.780	0.770	0.770	50,000	38,500	0.7700	0.664	0.664	0.672	0.664	0.664	58,025	0.6635	0.00%
2019-06-11	0	0.770	0.760	0.800	0.760	0.770	65,000	49,650	0.7638	0.664	0.655	0.689	0.655	0.664	75,432	0.6582	-3.75%
2019-06-10	0	0.800	0.710	0.820	-	-	0	0	-	0.689	0.612	0.707	-	-	0	-	0.00%
2019-06-06	0	0.800	0.760	0.800	0.770	0.820	65,000	50,300	0.7738	0.689	0.655	0.689	0.664	0.707	75,432	0.6668	5.26%
2019-06-05	0	0.760	0.750	0.770	0.750	0.770	190,000	144,500	0.7605	0.655	0.646	0.664	0.646	0.664	220,494	0.6553	4.11%
2019-06-04	0	0.730	0.730	0.750	0.730	0.770	415,000	312,600	0.7533	0.629	0.629	0.646	0.629	0.664	481,605	0.6491	-6.41%
2019-06-03	0	0.780	0.760	0.780	0.780	0.810	365,000	286,650	0.7853	0.672	0.655	0.672	0.672	0.698	423,580	0.6767	-7.14%
2019-05-31	0	0.840	0.820	0.860	0.810	0.840	35,000	28,650	0.8186	0.724	0.707	0.741	0.698	0.724	40,617	0.7054	-1.18%
2019-05-30	0	0.850	0.830	0.860	0.850	0.850	5,000	4,250	0.8500	0.732	0.715	0.741	0.732	0.732	5,802	0.7324	0.00%
2019-05-29	0	0.850	0.840	0.860	0.840	0.850	130,000	109,400	0.8415	0.732	0.724	0.741	0.724	0.732	150,864	0.7252	-3.41%
2019-05-28	0	0.880	0.880	0.900	-	-	0	0	-	0.758	0.758	0.776	-	-	0	-	0.00%
2019-05-27	0	0.880	0.830	0.890	0.850	0.880	50,000	43,100	0.8620	0.758	0.715	0.767	0.732	0.758	58,025	0.7428	2.33%
2019-05-24	0	0.860	0.850	0.880	-	-	0	0	-	0.741	0.732	0.758	-	-	0	-	0.00%
2019-05-23	0	0.860	0.860	0.880	0.840	0.860	35,000	29,900	0.8543	0.741	0.741	0.758	0.724	0.741	40,617	0.7361	-3.37%
2019-05-22	0	0.890	0.850	0.900	0.830	0.890	30,000	25,500	0.8500	0.767	0.732	0.776	0.715	0.767	34,815	0.7324	-1.11%
2019-05-21	0	0.900	0.830	0.900	0.900	0.900	5,000	4,500	0.9000	0.776	0.715	0.776	0.776	0.776	5,802	0.7755	2.51%
2019-05-20	0	0.890	0.830	0.890	0.890	0.890	40,000	35,600	0.8900	0.757	0.706	0.757	0.757	0.757	47,054	0.7566	-1.11%
2019-05-17	0	0.900	0.850	0.900	0.890	0.900	95,000	85,350	0.8984	0.765	0.723	0.765	0.757	0.765	111,754	0.7637	2.27%
2019-05-16	0	0.880	0.860	0.880	0.860	0.880	30,000	26,200	0.8733	0.748	0.731	0.748	0.731	0.748	35,291	0.7424	0.00%
2019-05-15	0	0.880	0.880	0.930	0.880	0.890	90,000	79,400	0.8822	0.748	0.748	0.791	0.748	0.757	105,872	0.7500	0.00%
2019-05-14	0	0.880	0.860	0.900	0.860	0.880	25,000	21,600	0.8640	0.748	0.731	0.765	0.731	0.748	29,409	0.7345	-2.22%
2019-05-10	0	0.900	0.890	0.920	0.900	0.900	15,000	13,500	0.9000	0.765	0.757	0.782	0.765	0.765	17,645	0.7651	1.12%
2019-05-09	0	0.890	0.890	0.930	0.860	0.870	90,000	77,550	0.8617	0.757	0.757	0.791	0.731	0.740	105,872	0.7325	-1.11%
2019-05-08	0	0.900	0.890	0.930	0.900	0.900	65,000	58,500	0.9000	0.765	0.757	0.791	0.765	0.765	76,463	0.7651	1.12%
2019-05-07	0	0.890	0.890	0.910	0.890	0.910	40,000	35,900	0.8975	0.757	0.757	0.774	0.757	0.774	47,054	0.7630	0.00%
2019-05-06	0	0.890	0.880	0.940	0.880	0.920	180,000	161,700	0.8983	0.757	0.748	0.799	0.748	0.782	211,744	0.7637	-5.32%
2019-05-03	0	0.940	0.920	0.940	0.910	0.950	60,000	55,750	0.9292	0.799	0.782	0.799	0.774	0.808	70,581	0.7899	3.30%
2019-05-02	0	0.910	0.910	0.930	0.910	0.930	115,000	105,350	0.9161	0.774	0.774	0.791	0.774	0.791	135,281	0.7788	-2.15%
2019-04-30	0	0.930	0.910	0.930	0.910	0.930	70,000	63,850	0.9121	0.791	0.774	0.791	0.774	0.791	82,345	0.7754	2.20%
2019-04-29	0	0.910	0.910	0.920	0.900	0.920	100,000	90,700	0.9070	0.774	0.774	0.782	0.765	0.782	117,635	0.7710	0.00%
2019-04-26	0	0.910	0.910	0.930	0.890	0.930	155,000	141,250	0.9113	0.774	0.774	0.791	0.757	0.791	182,335	0.7747	-2.15%
2019-04-25	0	0.930	0.910	0.940	0.910	0.960	330,000	304,500	0.9227	0.791	0.774	0.799	0.774	0.816	388,197	0.7844	-4.12%
2019-04-24	0	0.970	0.940	0.970	0.940	0.980	260,000	246,650	0.9487	0.825	0.799	0.825	0.799	0.833	305,852	0.8064	-1.02%
2019-04-23	0	0.980	0.960	0.980	0.950	0.990	150,000	145,400	0.9693	0.833	0.816	0.833	0.808	0.842	176,453	0.8240	-1.01%
2019-04-18	0	0.990	0.990	1.000	0.980	1.000	540,000	533,500	0.9880	0.842	0.842	0.850	0.833	0.850	635,232	0.8399	-1.00%
2019-04-17	0	1.000	0.990	1.010	1.000	1.020	295,000	295,750	1.0025	0.850	0.842	0.859	0.850	0.867	347,025	0.8522	-1.96%
2019-04-16	0	1.020	1.010	1.030	0.990	1.020	300,000	302,700	1.0090	0.867	0.859	0.876	0.842	0.867	352,906	0.8577	0.99%
2019-04-15	0	1.010	1.000	1.030	1.000	1.030	180,000	182,100	1.0117	0.859	0.850	0.876	0.850	0.876	211,744	0.8600	-1.94%
2019-04-12	0	1.030	1.000	1.040	1.000	1.030	315,000	316,650	1.0052	0.876	0.850	0.884	0.850	0.876	370,552	0.8545	0.98%
2019-04-11	0	1.020	1.020	1.040	1.010	1.050	295,000	302,750	1.0263	0.867	0.867	0.884	0.859	0.893	347,025	0.8724	-1.92%
2019-04-10	0	1.040	1.030	1.050	1.000	1.060	300,000	309,650	1.0322	0.884	0.876	0.893	0.850	0.901	352,906	0.8774	0.00%
2019-04-09	0	1.040	1.020	1.060	0.980	1.070	610,000	627,100	1.0280	0.884	0.867	0.901	0.833	0.910	717,576	0.8739	0.97%
2019-04-08	0	1.030	1.030	1.040	1.020	1.080	740,000	767,800	1.0376	0.876	0.876	0.884	0.867	0.918	870,503	0.8820	-4.63%
2019-04-04	0	1.080	1.050	1.080	1.040	1.080	285,000	302,700	1.0621	0.918	0.893	0.918	0.884	0.918	335,261	0.9029	-1.82%
2019-04-03	0	1.100	1.090	1.110	1.090	1.150	935,000	1,038,300	1.1105	0.935	0.927	0.944	0.927	0.978	1,099,892	0.9440	0.92%
2019-04-02	0	1.090	1.050	1.090	1.010	1.100	305,000	327,100	1.0725	0.927	0.893	0.927	0.859	0.935	358,788	0.9117	4.81%
2019-04-01	0	1.040	1.020	1.050	0.990	1.080	490,000	508,850	1.0385	0.884	0.867	0.893	0.842	0.918	576,414	0.8828	0.00%
2019-03-29	0	1.040	1.030	1.080	1.040	1.080	580,000	608,750	1.0496	0.884	0.876	0.918	0.884	0.918	682,286	0.8922	-2.80%
2019-03-28	0	1.070	1.070	1.100	1.050	1.100	620,000	664,200	1.0713	0.910	0.910	0.935	0.893	0.935	729,340	0.9107	-1.83%
2019-03-27	0	1.090	1.080	1.100	1.070	1.130	615,000	672,450	1.0934	0.927	0.918	0.935	0.910	0.961	723,458	0.9295	-0.91%
2019-03-26	0	1.100	1.100	1.130	1.070	1.200	2,005,000	2,249,050	1.1217	0.935	0.935	0.961	0.910	1.020	2,358,591	0.9536	-6.78%
2019-03-25	0	1.180	1.170	1.180	1.110	1.250	4,015,000	4,784,850	1.1917	1.003	0.995	1.003	0.944	1.063	4,723,064	1.0131	4.42%
2019-03-22	0	1.130	1.090	1.130	1.010	1.130	935,000	999,150	1.0686	0.961	0.927	0.961	0.859	0.961	1,099,892	0.9084	3.67%
2019-03-21	0	1.090	1.060	1.090	1.050	1.150	810,000	865,300	1.0683	0.927	0.901	0.927	0.893	0.978	952,847	0.9081	-1.80%
2019-03-20	0	1.110	1.080	1.110	1.050	1.270	6,510,000	7,496,600	1.1516	0.944	0.918	0.944	0.893	1.080	7,658,070	0.9789	-7.50%
2019-03-19	0	1.200	1.180	1.190	0.980	1.240	18,700,000	21,280,450	1.1380	1.020	1.003	1.012	0.833	1.054	21,997,835	0.9674	30.43%
2019-03-18	0	0.920	0.900	0.920	0.890	0.930	245,000	224,700	0.9171	0.782	0.765	0.782	0.757	0.791	288,207	0.7796	3.37%
2019-03-15	0	0.890	0.870	0.890	0.830	0.900	160,000	139,250	0.8703	0.757	0.740	0.757	0.706	0.765	188,217	0.7398	0.00%
2019-03-14	0	0.890	0.840	0.890	0.860	0.890	15,000	13,050	0.8700	0.757	0.714	0.757	0.731	0.757	17,645	0.7396	-1.11%
2019-03-13	0	0.900	0.870	0.900	0.900	0.920	60,000	54,200	0.9033	0.765	0.740	0.765	0.765	0.782	70,581	0.7679	-1.10%
2019-03-12	0	0.910	0.870	0.920	0.830	0.910	655,000	583,800	0.8913	0.774	0.740	0.782	0.706	0.774	770,512	0.7577	7.06%
2019-03-11	0	0.850	0.850	0.880	0.840	0.850	140,000	118,350	0.8454	0.723	0.723	0.748	0.714	0.723	164,690	0.7186	2.41%
2019-03-08	0	0.830	0.830	0.840	0.830	0.840	375,000	313,050	0.8348	0.706	0.706	0.714	0.706	0.714	441,133	0.7096	-2.35%
2019-03-07	0	0.850	0.840	0.850	0.850	0.850	220,000	187,000	0.8500	0.723	0.714	0.723	0.723	0.723	258,798	0.7226	0.00%
2019-03-06	0	0.850	0.830	0.850	0.830	0.860	75,000	63,650	0.8487	0.723	0.706	0.723	0.706	0.731	88,227	0.7214	1.19%
2019-03-05	0	0.840	0.840	0.870	0.840	0.900	285,000	247,050	0.8668	0.714	0.714	0.740	0.714	0.765	335,261	0.7369	-4.55%
2019-03-04	0	0.880	0.880	0.890	0.870	0.880	90,000	78,600	0.8733	0.748	0.748	0.757	0.740	0.748	105,872	0.7424	-2.22%
2019-03-01	0	0.900	0.870	0.900	0.900	0.900	135,000	121,500	0.9000	0.765	0.740	0.765	0.765	0.765	158,808	0.7651	0.00%
2019-02-28	0	0.900	0.850	0.900	0.870	0.900	70,000	61,200	0.8743	0.765	0.723	0.765	0.740	0.765	82,345	0.7432	1.12%
2019-02-27	0	0.890	0.870	0.890	0.890	0.890	505,000	449,450	0.8900	0.757	0.740	0.757	0.757	0.757	594,059	0.7566	1.14%
2019-02-26	0	0.880	0.840	0.890	0.840	0.880	540,000	459,600	0.8511	0.748	0.714	0.757	0.714	0.748	635,232	0.7235	0.00%
2019-02-25	0	0.880	0.880	0.900	0.880	0.900	310,000	275,400	0.8884	0.748	0.748	0.765	0.748	0.765	364,670	0.7552	-3.30%
2019-02-22	0	0.910	0.910	0.920	0.880	0.910	225,000	199,600	0.8871	0.774	0.774	0.782	0.748	0.774	264,680	0.7541	1.11%
2019-02-21	0	0.900	0.880	0.910	0.880	0.900	15,000	13,350	0.8900	0.765	0.748	0.774	0.748	0.765	17,645	0.7566	0.00%
2019-02-20	0	0.900	0.890	0.920	0.900	0.900	35,000	31,500	0.9000	0.765	0.757	0.782	0.765	0.765	41,172	0.7651	0.00%
2019-02-19	0	0.900	0.890	0.910	0.900	0.900	10,000	9,000	0.9000	0.765	0.757	0.774	0.765	0.765	11,764	0.7651	-1.10%
2019-02-18	0	0.910	0.890	0.910	0.900	0.910	10,000	9,050	0.9050	0.774	0.757	0.774	0.765	0.774	11,764	0.7693	-2.15%
2019-02-15	0	0.930	0.880	0.930	0.900	0.930	55,000	50,150	0.9118	0.791	0.748	0.791	0.765	0.791	64,700	0.7751	3.33%
2019-02-14	0	0.900	0.880	0.930	0.890	0.910	120,000	107,750	0.8979	0.765	0.748	0.791	0.757	0.774	141,163	0.7633	-2.17%
2019-02-13	0	0.920	0.890	0.920	0.890	0.930	180,000	163,100	0.9061	0.782	0.757	0.782	0.757	0.791	211,744	0.7703	1.10%
2019-02-12	0	0.910	0.880	0.910	-	-	0	0	-	0.774	0.748	0.774	-	-	0	-	0.00%
2019-02-11	0	0.910	0.890	0.920	0.880	0.910	35,000	31,550	0.9014	0.774	0.757	0.782	0.748	0.774	41,172	0.7663	-1.09%
2019-02-08	0	0.920	0.880	0.920	0.910	0.920	20,000	18,250	0.9125	0.782	0.748	0.782	0.774	0.782	23,527	0.7757	0.00%
2019-02-04	0	0.920	0.900	0.920	-	-	0	0	-	0.782	0.765	0.782	-	-	0	-	-2.13%
2019-02-01	0	0.940	0.910	0.940	-	-	0	0	-	0.799	0.774	0.799	-	-	0	-	0.00%
2019-01-31	0	0.940	0.900	0.950	0.900	0.940	250,000	231,500	0.9260	0.799	0.765	0.808	0.765	0.799	294,089	0.7872	3.30%
2019-01-30	0	0.910	0.900	0.910	0.900	0.910	60,000	54,150	0.9025	0.774	0.765	0.774	0.765	0.774	70,581	0.7672	-1.09%
2019-01-29	0	0.920	0.900	0.920	-	-	0	0	-	0.782	0.765	0.782	-	-	0	-	0.00%
2019-01-28	0	0.920	0.900	0.920	0.900	0.960	155,000	143,750	0.9274	0.782	0.765	0.782	0.765	0.816	182,335	0.7884	0.00%
2019-01-25	0	0.920	0.900	0.930	0.900	0.920	200,000	182,200	0.9110	0.782	0.765	0.791	0.765	0.782	235,271	0.7744	-1.08%
2019-01-24	0	0.930	0.900	0.930	0.900	0.940	445,000	412,800	0.9276	0.791	0.765	0.791	0.765	0.799	523,478	0.7886	1.09%
2019-01-23	0	0.920	0.890	0.940	0.900	0.920	60,000	54,800	0.9133	0.782	0.757	0.799	0.765	0.782	70,581	0.7764	0.00%
2019-01-22	0	0.920	0.900	0.920	-	-	0	0	-	0.782	0.765	0.782	-	-	0	-	0.00%
2019-01-21	0	0.920	0.880	0.930	0.920	0.930	1,825,000	1,679,250	0.9201	0.782	0.748	0.791	0.782	0.791	2,146,847	0.7822	-1.08%
2019-01-18	0	0.930	0.870	0.930	0.870	0.930	530,000	464,350	0.8761	0.791	0.740	0.791	0.740	0.791	623,468	0.7448	1.09%
2019-01-17	0	0.920	0.890	0.920	0.880	0.950	1,625,000	1,493,950	0.9194	0.782	0.757	0.782	0.748	0.808	1,911,577	0.7815	-1.08%
2019-01-16	0	0.930	0.870	0.930	-	-	25,000	23,000	0.9200	0.791	0.740	0.791	-	-	29,409	0.7821	-2.11%
2019-01-15	0	0.950	0.860	0.950	0.870	0.950	65,000	57,800	0.8892	0.808	0.731	0.808	0.740	0.808	76,463	0.7559	4.40%
2019-01-14	0	0.910	0.870	0.910	-	-	0	0	-	0.774	0.740	0.774	-	-	0	-	0.00%
2019-01-11	0	0.910	0.870	0.910	-	-	0	0	-	0.774	0.740	0.774	-	-	0	-	0.00%
2019-01-10	0	0.910	0.870	0.910	0.870	0.920	135,000	119,100	0.8822	0.774	0.740	0.774	0.740	0.782	158,808	0.7500	-2.15%
2019-01-09	0	0.930	0.900	0.940	0.880	0.940	345,000	315,500	0.9145	0.791	0.765	0.799	0.748	0.799	405,842	0.7774	0.00%
2019-01-08	0	0.930	0.870	0.950	0.880	0.950	2,040,000	1,912,550	0.9375	0.791	0.740	0.808	0.748	0.808	2,399,764	0.7970	0.00%
2019-01-07	0	0.930	0.870	0.930	0.900	0.940	230,000	207,350	0.9015	0.791	0.740	0.791	0.765	0.799	270,562	0.7664	0.00%
2019-01-04	0	0.930	0.850	0.930	0.850	0.930	435,000	376,300	0.8651	0.791	0.723	0.791	0.723	0.791	511,714	0.7354	-1.06%
2019-01-03	0	0.940	0.880	0.940	0.940	0.940	285,000	267,900	0.9400	0.799	0.748	0.799	0.799	0.799	335,261	0.7991	-1.05%
2019-01-02	0	0.950	0.910	0.950	-	-	0	0	-	0.808	0.774	0.808	-	-	0	-	-2.06%
2018-12-31	0	0.970	0.900	0.970	0.940	0.970	325,000	310,000	0.9538	0.825	0.765	0.825	0.799	0.825	382,315	0.8108	4.30%
2018-12-28	0	0.930	0.890	0.930	0.900	0.930	30,000	27,450	0.9150	0.791	0.757	0.791	0.765	0.791	35,291	0.7778	0.00%
2018-12-27	0	0.930	0.830	0.940	0.810	0.930	175,000	155,450	0.8883	0.791	0.706	0.799	0.689	0.791	205,862	0.7551	1.09%
2018-12-24	0	0.920	0.900	0.930	0.900	0.920	125,000	112,600	0.9008	0.782	0.765	0.791	0.765	0.782	147,044	0.7658	0.00%
2018-12-21	0	0.920	0.870	0.920	0.880	0.920	235,000	208,800	0.8885	0.782	0.740	0.782	0.748	0.782	276,443	0.7553	0.00%
2018-12-20	0	0.920	0.880	0.920	0.890	0.920	55,000	49,600	0.9018	0.782	0.748	0.782	0.757	0.782	64,700	0.7666	0.00%
2018-12-19	0	0.920	0.910	0.930	0.920	0.920	5,000	4,600	0.9200	0.782	0.774	0.791	0.782	0.782	5,882	0.7821	-3.16%
2018-12-18	0	0.950	0.910	0.950	-	-	3,040,000	2,979,200	0.9800	0.808	0.774	0.808	-	-	3,576,119	0.8331	0.00%
2018-12-17	0	0.950	0.920	0.950	0.910	0.950	3,235,000	3,166,500	0.9788	0.808	0.782	0.808	0.774	0.808	3,805,508	0.8321	0.00%
2018-12-14	0	0.950	0.910	0.950	0.900	0.950	275,000	254,600	0.9258	0.808	0.774	0.808	0.765	0.808	323,498	0.7870	-1.04%
2018-12-13	0	0.960	0.900	0.960	0.920	0.960	115,000	108,550	0.9439	0.816	0.765	0.816	0.782	0.816	135,281	0.8024	3.23%
2018-12-12	0	0.930	0.930	0.940	0.930	0.950	45,000	42,550	0.9456	0.791	0.791	0.799	0.791	0.808	52,936	0.8038	-1.06%
2018-12-11	0	0.940	0.900	0.940	0.910	0.940	35,000	32,000	0.9143	0.799	0.765	0.799	0.774	0.799	41,172	0.7772	-1.05%
2018-12-10	0	0.950	0.870	0.950	0.880	0.950	510,000	457,600	0.8973	0.808	0.740	0.808	0.748	0.808	599,941	0.7627	0.00%
2018-12-07	0	0.950	0.950	0.970	0.950	0.970	15,000	14,450	0.9633	0.808	0.808	0.825	0.808	0.825	17,645	0.8189	-3.06%
2018-12-06	0	0.980	0.940	0.980	0.920	1.000	485,000	459,550	0.9475	0.833	0.799	0.833	0.782	0.850	570,532	0.8055	-2.00%
2018-12-05	0	1.000	0.970	1.000	0.960	1.000	550,000	538,000	0.9782	0.850	0.825	0.850	0.816	0.850	646,995	0.8315	-0.99%
2018-12-04	0	1.010	0.970	1.010	0.960	1.020	120,000	119,950	0.9996	0.859	0.825	0.859	0.816	0.867	141,163	0.8497	1.00%
2018-12-03	0	1.000	0.980	1.010	0.990	1.030	410,000	416,550	1.0160	0.850	0.833	0.859	0.842	0.876	482,305	0.8637	-4.76%
2018-11-30	0	1.050	0.980	1.050	0.960	1.050	350,000	343,000	0.9800	0.893	0.833	0.893	0.816	0.893	411,724	0.8331	1.94%
2018-11-29	0	1.030	1.030	1.050	1.030	1.190	3,690,000	4,112,800	1.1146	0.876	0.876	0.893	0.876	1.012	4,340,749	0.9475	-6.36%
2018-11-28	0	1.100	1.090	1.100	1.060	1.120	1,030,000	1,129,200	1.0963	0.935	0.927	0.935	0.901	0.952	1,211,645	0.9320	1.85%
2018-11-27	0	1.080	1.070	1.080	1.050	1.090	615,000	654,900	1.0649	0.918	0.910	0.918	0.893	0.927	723,458	0.9052	2.86%
2018-11-26	0	1.050	1.040	1.060	1.040	1.100	460,000	494,150	1.0742	0.893	0.884	0.901	0.884	0.935	541,123	0.9132	1.94%
2018-11-23	0	1.030	1.030	1.080	1.020	1.090	485,000	501,450	1.0339	0.876	0.876	0.918	0.867	0.927	570,532	0.8789	-5.50%
2018-11-22	0	1.090	1.080	1.090	1.040	1.210	2,355,000	2,623,900	1.1142	0.927	0.918	0.927	0.884	1.029	2,770,316	0.9471	4.81%
2018-11-21	0	1.040	0.980	1.040	0.990	1.050	450,000	461,950	1.0266	0.884	0.833	0.884	0.842	0.893	529,360	0.8727	4.00%
2018-11-20	0	1.000	0.920	1.000	0.940	1.000	335,000	322,450	0.9625	0.850	0.782	0.850	0.799	0.850	394,079	0.8182	5.26%
2018-11-19	0	0.950	0.910	0.950	0.920	0.950	210,000	195,500	0.9310	0.808	0.774	0.808	0.782	0.808	247,035	0.7914	1.06%
2018-11-16	0	0.940	0.930	0.940	0.940	0.950	125,000	118,700	0.9496	0.799	0.791	0.799	0.799	0.808	147,044	0.8072	-1.05%
2018-11-15	0	0.950	0.880	0.960	0.830	0.950	360,000	325,700	0.9047	0.808	0.748	0.816	0.706	0.808	423,488	0.7691	0.00%
2018-11-14	0	0.950	0.940	1.000	0.950	0.960	370,000	352,050	0.9515	0.808	0.799	0.850	0.808	0.816	435,251	0.8088	0.00%
2018-11-13	0	0.950	0.950	0.960	0.910	0.960	550,000	512,950	0.9326	0.808	0.808	0.816	0.774	0.816	646,995	0.7928	0.00%
2018-11-12	0	0.950	0.940	0.950	0.940	0.990	120,000	114,050	0.9504	0.808	0.799	0.808	0.799	0.842	141,163	0.8079	-4.04%
2018-11-09	0	0.990	0.950	1.010	0.950	0.990	205,000	199,250	0.9720	0.842	0.808	0.859	0.808	0.842	241,153	0.8262	0.00%
2018-11-08	0	0.990	0.960	0.990	0.970	1.020	230,000	230,100	1.0004	0.842	0.816	0.842	0.825	0.867	270,562	0.8505	2.06%
2018-11-07	0	0.970	0.970	1.000	0.960	0.990	40,000	39,450	0.9863	0.825	0.825	0.850	0.816	0.842	47,054	0.8384	0.00%
2018-11-06	0	0.970	0.960	0.980	0.960	0.990	195,000	189,150	0.9700	0.825	0.816	0.833	0.816	0.842	229,389	0.8246	-3.00%
2018-11-05	0	1.000	0.980	1.000	0.980	1.020	865,000	870,850	1.0068	0.850	0.833	0.850	0.833	0.867	1,017,547	0.8558	-1.96%
2018-11-02	0	1.020	0.980	1.020	0.990	1.030	90,000	91,800	1.0200	0.867	0.833	0.867	0.842	0.876	105,872	0.8671	0.00%
2018-11-01	0	1.020	0.950	1.020	0.990	1.020	210,000	209,600	0.9981	0.867	0.808	0.867	0.842	0.867	247,035	0.8485	2.00%
2018-10-31	0	1.000	0.920	1.000	0.970	1.000	135,000	132,800	0.9837	0.850	0.782	0.850	0.825	0.850	158,808	0.8362	3.09%
2018-10-30	0	0.970	0.900	0.970	0.840	0.970	110,000	102,050	0.9277	0.825	0.765	0.825	0.714	0.825	129,399	0.7886	2.11%
2018-10-29	0	0.950	0.810	0.950	0.850	0.950	205,000	179,000	0.8732	0.808	0.689	0.808	0.723	0.808	241,153	0.7423	13.10%
2018-10-26	0	0.840	0.780	0.850	0.780	0.850	190,000	154,700	0.8142	0.714	0.663	0.723	0.663	0.723	223,507	0.6921	-1.18%
2018-10-25	0	0.850	0.740	0.850	0.850	0.850	90,000	76,500	0.8500	0.723	0.629	0.723	0.723	0.723	105,872	0.7226	-1.16%
2018-10-24	0	0.860	0.760	0.860	0.810	0.860	20,000	16,750	0.8375	0.731	0.646	0.731	0.689	0.731	23,527	0.7119	0.00%
2018-10-23	0	0.860	0.790	0.860	0.780	0.870	20,000	16,750	0.8375	0.731	0.672	0.731	0.663	0.740	23,527	0.7119	-1.15%
2018-10-22	0	0.870	0.810	0.870	0.780	0.900	245,000	205,900	0.8404	0.740	0.689	0.740	0.663	0.765	288,207	0.7144	-2.25%
2018-10-19	0	0.890	-	0.890	0.920	0.920	5,000	4,600	0.9200	0.757	-	0.757	0.782	0.782	5,882	0.7821	-1.11%
2018-10-18	0	0.900	0.840	0.900	0.870	0.900	70,000	61,450	0.8779	0.765	0.714	0.765	0.740	0.765	82,345	0.7463	-4.26%
2018-10-16	0	0.940	0.760	0.910	0.950	0.950	5,000	4,750	0.9500	0.799	0.646	0.774	0.808	0.808	5,882	0.8076	-1.05%
2018-10-15	0	0.950	0.590	0.950	-	-	0	0	-	0.808	0.502	0.808	-	-	0	-	0.00%
2018-10-12	0	0.950	0.860	0.950	0.950	0.950	30,000	28,500	0.9500	0.808	0.731	0.808	0.808	0.808	35,291	0.8076	0.00%
2018-10-11	0	0.950	0.870	0.950	-	-	0	0	-	0.808	0.740	0.808	-	-	0	-	-2.06%
2018-10-10	0	0.970	0.890	0.970	0.970	0.970	30,000	29,100	0.9700	0.825	0.757	0.825	0.825	0.825	35,291	0.8246	-2.02%
2018-10-09	0	0.990	0.890	0.950	0.930	0.990	90,000	85,700	0.9522	0.842	0.757	0.808	0.791	0.842	105,872	0.8095	1.02%
2018-10-08	0	0.980	0.930	0.980	-	-	5,000	4,900	0.9800	0.833	0.791	0.833	-	-	5,882	0.8331	-1.01%
2018-10-05	0	0.990	0.900	0.990	0.840	0.990	120,000	109,600	0.9133	0.842	0.765	0.842	0.714	0.842	141,163	0.7764	0.00%
2018-10-04	0	0.990	0.850	0.990	0.900	0.990	30,050	28,598	0.9517	0.842	0.723	0.842	0.765	0.842	35,349	0.8090	0.00%
2018-10-03	0	0.990	0.930	0.990	0.990	0.990	110,000	108,900	0.9900	0.842	0.791	0.842	0.842	0.842	129,399	0.8416	0.00%
2018-10-02	0	0.990	0.930	0.990	0.990	1.000	75,000	74,300	0.9907	0.842	0.791	0.842	0.842	0.850	88,227	0.8421	-1.00%
2018-09-28	0	1.000	0.930	1.000	0.990	1.000	80,000	79,250	0.9906	0.850	0.791	0.850	0.842	0.850	94,108	0.8421	1.01%
2018-09-27	0	0.990	0.930	0.990	1.000	1.000	10,000	10,000	1.0000	0.842	0.791	0.842	0.850	0.850	11,764	0.8501	1.02%
2018-09-26	0	0.980	0.930	0.980	0.980	0.990	35,000	34,450	0.9843	0.833	0.791	0.833	0.833	0.842	41,172	0.8367	0.00%
2018-09-24	0	0.980	0.930	1.030	0.980	0.980	10,000	9,800	0.9800	0.833	0.791	0.876	0.833	0.833	11,764	0.8331	-2.00%
2018-09-21	0	1.000	0.930	1.020	1.000	1.000	10,000	10,000	1.0000	0.850	0.791	0.867	0.850	0.850	11,764	0.8501	2.04%
2018-09-20	0	0.980	0.940	0.980	0.990	0.990	5,000	4,950	0.9900	0.833	0.799	0.833	0.842	0.842	5,882	0.8416	-1.01%
2018-09-19	0	0.990	0.930	0.990	0.990	0.990	5,000	4,950	0.9900	0.842	0.791	0.842	0.842	0.842	5,882	0.8416	1.02%
2018-09-18	0	0.980	0.930	1.000	0.980	1.000	15,000	14,800	0.9867	0.833	0.791	0.850	0.833	0.850	17,645	0.8387	0.00%
2018-09-17	0	0.980	0.920	1.000	0.980	0.980	5,000	4,900	0.9800	0.833	0.782	0.850	0.833	0.833	5,882	0.8331	-2.00%
2018-09-14	0	1.000	0.950	1.000	1.000	1.000	10,000	10,000	1.0000	0.850	0.808	0.850	0.850	0.850	11,764	0.8501	0.00%
2018-09-13	0	1.000	0.950	1.000	1.000	1.020	155,000	158,000	1.0194	0.850	0.808	0.850	0.850	0.867	182,335	0.8665	0.00%
2018-09-12	0	1.000	0.940	1.000	1.000	1.010	160,000	161,500	1.0094	0.850	0.799	0.850	0.850	0.859	188,217	0.8581	-2.91%
2018-09-11	0	1.030	0.930	1.030	0.930	1.070	15,000	14,650	0.9767	0.876	0.791	0.876	0.791	0.910	17,645	0.8302	3.00%
2018-09-10	0	1.000	0.920	1.000	1.000	1.000	15,000	15,000	1.0000	0.850	0.782	0.850	0.850	0.850	17,645	0.8501	0.00%
2018-09-07	0	1.000	0.950	1.050	1.000	1.000	15,000	15,000	1.0000	0.850	0.808	0.893	0.850	0.850	17,645	0.8501	-2.91%
2018-09-06	0	1.030	0.920	1.030	1.030	1.030	5,000	5,150	1.0300	0.876	0.782	0.876	0.876	0.876	5,882	0.8756	3.00%
2018-09-05	0	1.000	0.930	1.000	-	-	0	0	-	0.850	0.791	0.850	-	-	0	-	-3.29%
2018-09-04	0	1.040	0.950	1.040	-	-	0	0	-	0.879	0.803	0.879	-	-	0	-	-1.89%
2018-09-03	0	1.060	0.990	1.060	1.070	1.070	5,000	5,350	1.0700	0.896	0.837	0.896	0.904	0.904	5,916	0.9043	-1.85%
2018-08-31	0	1.080	0.930	1.090	1.040	1.090	305,000	318,900	1.0456	0.913	0.786	0.921	0.879	0.921	360,870	0.8837	1.89%
2018-08-30	0	1.060	0.960	1.060	1.020	1.060	110,000	114,000	1.0364	0.896	0.811	0.896	0.862	0.896	130,150	0.8759	2.91%
2018-08-29	0	1.030	0.930	1.030	-	-	50,000	49,000	0.9800	0.871	0.786	0.871	-	-	59,159	0.8283	-1.90%
2018-08-28	0	1.050	0.950	1.050	1.000	1.050	50,000	51,750	1.0350	0.887	0.803	0.887	0.845	0.887	59,159	0.8748	5.00%
2018-08-27	0	1.000	0.990	1.000	1.000	1.000	10,000	10,000	1.0000	0.845	0.837	0.845	0.845	0.845	11,832	0.8452	3.09%
2018-08-24	0	0.970	0.930	1.030	-	-	0	0	-	0.820	0.786	0.871	-	-	0	-	0.00%
2018-08-23	0	0.970	0.970	1.030	0.970	1.000	80,000	77,900	0.9738	0.820	0.820	0.871	0.820	0.845	94,654	0.8230	0.00%
2018-08-22	0	0.970	0.960	1.030	0.960	1.030	85,000	83,300	0.9800	0.820	0.811	0.871	0.811	0.871	100,570	0.8283	-4.90%
2018-08-21	0	1.020	0.960	1.060	1.020	1.100	45,000	46,300	1.0289	0.862	0.811	0.896	0.862	0.930	53,243	0.8696	2.00%
2018-08-20	0	1.000	1.000	1.090	0.930	1.000	145,000	141,400	0.9752	0.845	0.845	0.921	0.786	0.845	171,561	0.8242	1.01%
2018-08-17	0	0.990	0.900	0.990	0.990	0.990	5,000	4,950	0.9900	0.837	0.761	0.837	0.837	0.837	5,916	0.8367	-1.00%
2018-08-16	0	1.000	0.960	1.000	1.000	1.000	20,000	20,000	1.0000	0.845	0.811	0.845	0.845	0.845	23,664	0.8452	0.00%
2018-08-15	0	1.000	0.900	1.000	0.990	1.000	80,000	79,700	0.9963	0.845	0.761	0.845	0.837	0.845	94,654	0.8420	0.00%
2018-08-14	0	1.000	1.000	1.030	1.000	1.080	800,000	803,150	1.0039	0.845	0.845	0.871	0.845	0.913	946,545	0.8485	-0.99%
2018-08-13	0	1.010	1.000	1.010	1.000	1.050	1,525,000	1,528,250	1.0021	0.854	0.845	0.854	0.845	0.887	1,804,351	0.8470	-0.98%
2018-08-10	0	1.020	1.010	1.020	1.010	1.040	95,000	97,050	1.0216	0.862	0.854	0.862	0.854	0.879	112,402	0.8634	-1.92%
2018-08-09	0	1.040	1.010	1.040	1.000	1.070	100,000	104,700	1.0470	0.879	0.854	0.879	0.845	0.904	118,318	0.8849	-2.80%
2018-08-08	0	1.070	1.050	1.070	1.080	1.090	35,000	38,050	1.0871	0.904	0.887	0.904	0.913	0.921	41,411	0.9188	0.00%
2018-08-07	0	1.070	1.020	1.070	1.030	1.100	195,000	208,900	1.0713	0.904	0.862	0.904	0.871	0.930	230,720	0.9054	-0.93%
2018-08-06	0	1.080	1.000	1.080	0.990	1.090	205,000	209,900	1.0239	0.913	0.845	0.913	0.837	0.921	242,552	0.8654	-3.57%
2018-08-03	0	1.120	1.080	1.120	1.120	1.130	15,000	16,900	1.1267	0.947	0.913	0.947	0.947	0.955	17,748	0.9522	2.75%
2018-08-02	0	1.090	1.020	1.100	1.080	1.130	920,000	1,004,350	1.0917	0.921	0.862	0.930	0.913	0.955	1,088,526	0.9227	-3.54%
2018-08-01	0	1.130	1.130	1.140	1.120	1.140	265,000	300,100	1.1325	0.955	0.955	0.964	0.947	0.964	313,543	0.9571	-5.83%
2018-07-31	0	1.200	1.130	1.200	1.110	1.200	220,000	252,800	1.1491	1.014	0.955	1.014	0.938	1.014	260,300	0.9712	0.84%
2018-07-30	0	1.190	1.120	1.190	1.110	1.200	720,000	820,950	1.1402	1.006	0.947	1.006	0.938	1.014	851,890	0.9637	-0.83%
2018-07-27	0	1.200	1.180	1.200	1.200	1.200	25,000	30,000	1.2000	1.014	0.997	1.014	1.014	1.014	29,580	1.0142	0.00%
2018-07-26	0	1.200	1.180	1.200	1.200	1.200	10,000	12,000	1.2000	1.014	0.997	1.014	1.014	1.014	11,832	1.0142	0.00%
2018-07-25	0	1.200	1.150	1.200	1.140	1.220	95,000	112,550	1.1847	1.014	0.972	1.014	0.964	1.031	112,402	1.0013	-1.64%
2018-07-24	0	1.220	1.170	1.220	1.220	1.220	10,000	12,200	1.2200	1.031	0.989	1.031	1.031	1.031	11,832	1.0311	0.00%
2018-07-23	0	1.220	1.140	1.220	1.180	1.240	30,000	36,000	1.2000	1.031	0.964	1.031	0.997	1.048	35,495	1.0142	1.67%
2018-07-20	0	1.200	1.150	1.200	1.150	1.200	30,000	35,550	1.1850	1.014	0.972	1.014	0.972	1.014	35,495	1.0015	0.00%
2018-07-19	0	1.200	1.150	1.200	1.180	1.200	15,000	17,800	1.1867	1.014	0.972	1.014	0.997	1.014	17,748	1.0029	0.00%
2018-07-18	0	1.200	1.150	1.200	1.200	1.200	10,000	12,000	1.2000	1.014	0.972	1.014	1.014	1.014	11,832	1.0142	-0.83%
2018-07-17	0	1.210	1.180	1.240	1.210	1.210	10,000	12,100	1.2100	1.023	0.997	1.048	1.023	1.023	11,832	1.0227	1.68%
2018-07-16	0	1.190	1.190	1.200	1.170	1.200	45,000	53,700	1.1933	1.006	1.006	1.014	0.989	1.014	53,243	1.0086	-0.83%
2018-07-13	0	1.200	1.200	1.220	1.200	1.200	55,000	66,000	1.2000	1.014	1.014	1.031	1.014	1.014	65,075	1.0142	0.00%
2018-07-12	0	1.200	1.150	1.210	1.200	1.200	10,000	12,000	1.2000	1.014	0.972	1.023	1.014	1.014	11,832	1.0142	0.84%
2018-07-11	0	1.190	1.150	1.210	1.150	1.190	125,000	144,650	1.1572	1.006	0.972	1.023	0.972	1.006	147,898	0.9780	-1.65%
2018-07-10	0	1.210	1.170	1.210	1.160	1.210	65,000	76,800	1.1815	1.023	0.989	1.023	0.980	1.023	76,907	0.9986	1.68%
2018-07-09	0	1.190	1.170	1.190	1.190	1.200	110,000	131,100	1.1918	1.006	0.989	1.006	1.006	1.014	130,150	1.0073	-0.83%
2018-07-06	0	1.200	1.170	1.200	1.200	1.200	60,000	72,000	1.2000	1.014	0.989	1.014	1.014	1.014	70,991	1.0142	2.56%
2018-07-05	0	1.170	1.140	1.170	1.150	1.220	100,000	118,000	1.1800	0.989	0.964	0.989	0.972	1.031	118,318	0.9973	0.00%
2018-07-04	0	1.170	1.130	1.180	1.100	1.200	215,000	244,800	1.1386	0.989	0.955	0.997	0.930	1.014	254,384	0.9623	-2.50%
2018-07-03	0	1.200	1.160	1.230	1.200	1.210	25,000	30,050	1.2020	1.014	0.980	1.040	1.014	1.023	29,580	1.0159	-7.69%
2018-06-29	0	1.300	1.180	1.300	1.210	1.300	565,000	706,200	1.2499	1.099	0.997	1.099	1.023	1.099	668,497	1.0564	6.56%
2018-06-28	0	1.220	1.130	1.220	1.170	1.230	345,000	417,000	1.2087	1.031	0.955	1.031	0.989	1.040	408,197	1.0216	1.67%
2018-06-27	0	1.200	1.140	1.200	1.140	1.200	60,000	71,650	1.1942	1.014	0.964	1.014	0.964	1.014	70,991	1.0093	-4.00%
2018-06-26	0	1.250	1.150	1.250	1.190	1.250	100,000	120,650	1.2065	1.056	0.972	1.056	1.006	1.056	118,318	1.0197	3.31%
2018-06-25	0	1.210	1.150	1.210	1.130	1.210	25,000	29,150	1.1660	1.023	0.972	1.023	0.955	1.023	29,580	0.9855	-1.63%
2018-06-22	0	1.230	1.150	1.240	1.170	1.230	1,075,000	1,315,300	1.2235	1.040	0.972	1.048	0.989	1.040	1,271,919	1.0341	5.13%
2018-06-21	0	1.170	1.160	1.180	1.110	1.190	265,000	304,500	1.1491	0.989	0.980	0.997	0.938	1.006	313,543	0.9712	-0.85%
2018-06-20	0	1.180	1.180	1.200	1.180	1.220	35,000	41,600	1.1886	0.997	0.997	1.014	0.997	1.031	41,411	1.0046	-3.28%
2018-06-19	0	1.220	1.160	1.220	1.090	1.240	25,000	28,400	1.1360	1.031	0.980	1.031	0.921	1.048	29,580	0.9601	0.00%
2018-06-15	0	1.220	1.200	1.220	1.190	1.220	100,000	119,950	1.1995	1.031	1.014	1.031	1.006	1.031	118,318	1.0138	0.00%
2018-06-14	0	1.220	1.190	1.220	1.170	1.240	215,000	261,300	1.2153	1.031	1.006	1.031	0.989	1.048	254,384	1.0272	0.83%
2018-06-13	0	1.210	1.210	1.230	1.200	1.250	300,000	366,900	1.2230	1.023	1.023	1.040	1.014	1.056	354,954	1.0337	0.00%
2018-06-12	0	1.210	1.200	1.210	1.200	1.230	1,525,000	1,835,000	1.2033	1.023	1.014	1.023	1.014	1.040	1,804,351	1.0170	-0.82%
2018-06-11	0	1.220	1.220	1.230	1.220	1.290	3,505,000	4,283,750	1.2222	1.031	1.031	1.040	1.031	1.090	4,147,049	1.0330	1.67%
2018-06-08	0	1.200	1.190	1.220	1.200	1.250	425,000	515,150	1.2121	1.014	1.006	1.031	1.014	1.056	502,852	1.0245	-2.44%
2018-06-07	0	1.230	1.200	1.230	1.200	1.260	22,755,000	24,797,550	1.0898	1.040	1.014	1.040	1.014	1.065	26,923,280	0.9210	-3.15%
2018-06-06	0	1.270	1.270	1.290	1.270	1.310	325,000	416,700	1.2822	1.073	1.073	1.090	1.073	1.107	384,534	1.0836	-2.31%
2018-06-05	0	1.300	1.280	1.300	1.300	1.300	30,000	39,000	1.3000	1.099	1.082	1.099	1.099	1.099	35,495	1.0987	0.00%
2018-06-04	0	1.300	1.300	1.310	1.270	1.290	90,000	115,500	1.2833	1.099	1.099	1.107	1.073	1.090	106,486	1.0846	1.56%
2018-06-01	0	1.280	1.280	1.300	1.280	1.320	330,000	428,900	1.2997	1.082	1.082	1.099	1.082	1.116	390,450	1.0985	-7.91%
2018-05-31	0	1.390	1.290	1.390	1.280	1.390	350,000	462,450	1.3213	1.175	1.090	1.175	1.082	1.175	414,113	1.1167	6.11%
2018-05-30	0	1.310	1.300	1.360	1.270	1.330	80,000	104,950	1.3119	1.107	1.099	1.149	1.073	1.124	94,654	1.1088	-0.76%
2018-05-29	0	1.320	1.270	1.320	1.320	1.330	20,000	26,450	1.3225	1.116	1.073	1.116	1.116	1.124	23,664	1.1177	-0.75%
2018-05-28	0	1.330	1.330	1.340	1.270	1.340	100,000	130,500	1.3050	1.124	1.124	1.133	1.073	1.133	118,318	1.1030	-0.75%
2018-05-25	0	1.340	1.270	1.340	1.290	1.340	65,000	84,950	1.3069	1.133	1.073	1.133	1.090	1.133	76,907	1.1046	3.88%
2018-05-24	0	1.290	1.270	1.300	1.290	1.290	480,000	619,300	1.2902	1.090	1.073	1.099	1.090	1.090	567,927	1.0905	1.57%
2018-05-23	0	1.270	1.270	1.330	1.260	1.320	375,000	481,800	1.2848	1.073	1.073	1.124	1.065	1.116	443,693	1.0859	-4.51%
2018-05-21	0	1.330	1.290	1.340	1.290	1.360	255,000	337,350	1.3229	1.124	1.090	1.133	1.090	1.149	301,711	1.1181	0.00%
2018-05-18	0	1.330	1.290	1.330	1.340	1.340	20,000	26,800	1.3400	1.124	1.090	1.124	1.133	1.133	23,664	1.1325	2.31%
2018-05-17	0	1.300	1.280	1.300	1.300	1.300	40,000	52,000	1.3000	1.099	1.082	1.099	1.099	1.099	47,327	1.0987	0.00%
2018-05-16	0	1.300	1.280	1.300	1.300	1.300	6,070,000	7,591,400	1.2506	1.099	1.082	1.099	1.099	1.099	7,181,908	1.0570	0.00%
2018-05-15	0	1.300	1.290	1.330	1.280	1.330	670,000	874,350	1.3050	1.099	1.090	1.124	1.082	1.124	792,731	1.1030	-2.26%
2018-05-14	0	1.330	1.330	1.350	1.330	1.380	675,000	906,750	1.3433	1.124	1.124	1.141	1.124	1.166	798,647	1.1354	-4.32%
2018-05-11	0	1.390	1.380	1.390	1.360	1.390	165,000	228,550	1.3852	1.175	1.166	1.175	1.149	1.175	195,225	1.1707	1.46%
2018-05-10	0	1.370	1.370	1.400	1.370	1.370	35,000	47,950	1.3700	1.158	1.158	1.183	1.158	1.158	41,411	1.1579	-0.72%
2018-05-09	0	1.380	1.360	1.390	1.360	1.400	490,000	677,150	1.3819	1.166	1.149	1.175	1.149	1.183	579,759	1.1680	-1.43%
2018-05-08	0	1.400	1.360	1.400	1.370	1.400	640,000	883,100	1.3798	1.183	1.149	1.183	1.158	1.183	757,236	1.1662	0.00%
2018-05-07	0	1.400	1.350	1.400	1.330	1.410	365,000	502,750	1.3774	1.183	1.141	1.183	1.124	1.192	431,861	1.1641	2.94%
2018-05-04	0	1.360	1.300	1.360	1.370	1.370	80,000	109,600	1.3700	1.149	1.099	1.149	1.158	1.158	94,654	1.1579	0.74%
2018-05-03	0	1.350	1.260	1.360	1.250	1.360	220,000	293,000	1.3318	1.141	1.065	1.149	1.056	1.149	260,300	1.1256	1.50%
2018-05-02	0	1.330	1.240	1.330	1.320	1.330	10,000	13,250	1.3250	1.124	1.048	1.124	1.116	1.124	11,832	1.1199	-0.75%
2018-04-30	0	1.340	1.250	1.340	1.290	1.340	165,000	216,200	1.3103	1.133	1.056	1.133	1.090	1.133	195,225	1.1074	1.52%
2018-04-27	0	1.320	1.320	1.330	1.270	1.290	265,000	337,850	1.2749	1.116	1.116	1.124	1.073	1.090	313,543	1.0775	3.94%
2018-04-26	0	1.270	1.100	1.280	1.270	1.270	10,000	12,700	1.2700	1.073	0.930	1.082	1.073	1.073	11,832	1.0734	-1.55%
2018-04-25	0	1.290	1.260	1.290	1.250	1.290	90,000	113,700	1.2633	1.090	1.065	1.090	1.056	1.090	106,486	1.0677	1.57%
2018-04-24	0	1.270	1.270	1.280	1.250	1.280	120,000	150,150	1.2513	1.073	1.073	1.082	1.056	1.082	141,982	1.0575	1.60%
2018-04-23	0	1.250	1.210	1.250	1.180	1.300	365,000	454,100	1.2441	1.056	1.023	1.056	0.997	1.099	431,861	1.0515	-3.85%
2018-04-20	0	1.300	1.250	1.300	1.250	1.310	330,000	423,350	1.2829	1.099	1.056	1.099	1.056	1.107	390,450	1.0843	-0.76%
2018-04-19	0	1.310	1.240	1.310	1.270	1.320	195,000	251,200	1.2882	1.107	1.048	1.107	1.073	1.116	230,720	1.0888	0.00%
2018-04-18	0	1.310	1.280	1.330	1.280	1.330	415,000	541,050	1.3037	1.107	1.082	1.124	1.082	1.124	491,020	1.1019	0.00%
2018-04-17	0	1.310	1.310	1.350	1.310	1.360	40,000	53,400	1.3350	1.107	1.107	1.141	1.107	1.149	47,327	1.1283	0.00%
2018-04-16	0	1.310	1.300	1.340	1.300	1.370	115,000	150,900	1.3122	1.107	1.099	1.133	1.099	1.158	136,066	1.1090	-2.24%
2018-04-13	0	1.340	1.340	1.380	1.300	1.340	910,000	1,204,800	1.3240	1.133	1.133	1.166	1.099	1.133	1,076,695	1.1190	-1.33%
2018-04-12	0	1.370	1.330	1.400	1.330	1.370	355,000	474,250	1.3359	1.148	1.114	1.173	1.114	1.148	423,741	1.1192	0.74%
2018-04-11	0	1.360	1.360	1.370	1.350	1.370	215,000	293,050	1.3630	1.139	1.139	1.148	1.131	1.148	256,632	1.1419	0.74%
2018-04-10	0	1.350	1.350	1.380	1.350	1.370	110,000	149,700	1.3609	1.131	1.131	1.156	1.131	1.148	131,300	1.1401	-2.88%
2018-04-09	0	1.390	1.350	1.400	1.360	1.410	335,000	464,800	1.3875	1.165	1.131	1.173	1.139	1.181	399,868	1.1624	1.46%
2018-04-06	0	1.370	1.340	1.370	1.340	1.370	215,000	290,750	1.3523	1.148	1.123	1.148	1.123	1.148	256,632	1.1329	0.00%
2018-04-04	0	1.370	1.330	1.380	1.330	1.410	555,000	759,100	1.3677	1.148	1.114	1.156	1.114	1.181	662,468	1.1459	-0.72%
2018-04-03	0	1.380	1.350	1.380	1.340	1.380	255,000	343,950	1.3488	1.156	1.131	1.156	1.123	1.156	304,377	1.1300	0.73%
2018-03-29	0	1.370	1.340	1.370	1.330	1.380	95,000	127,300	1.3400	1.148	1.123	1.148	1.114	1.156	113,395	1.1226	1.48%
2018-03-28	0	1.350	1.340	1.360	1.350	1.370	750,000	1,023,600	1.3648	1.131	1.123	1.139	1.131	1.148	895,227	1.1434	-1.46%
2018-03-27	0	1.370	1.370	1.380	1.340	1.380	105,000	144,000	1.3714	1.148	1.148	1.156	1.123	1.156	125,332	1.1490	0.00%
2018-03-26	0	1.370	1.350	1.380	1.330	1.390	285,000	390,100	1.3688	1.148	1.131	1.156	1.114	1.165	340,186	1.1467	3.01%
2018-03-23	0	1.330	1.330	1.350	1.300	1.380	695,000	928,700	1.3363	1.114	1.114	1.131	1.089	1.156	829,577	1.1195	-4.32%
2018-03-22	0	1.390	1.380	1.400	1.390	1.410	85,000	118,750	1.3971	1.165	1.156	1.173	1.165	1.181	101,459	1.1704	0.00%
2018-03-21	0	1.390	1.380	1.400	1.390	1.430	685,000	965,650	1.4097	1.165	1.156	1.173	1.165	1.198	817,641	1.1810	0.72%
2018-03-20	0	1.380	1.360	1.390	1.360	1.380	85,000	116,300	1.3682	1.156	1.139	1.165	1.139	1.156	101,459	1.1463	0.73%
2018-03-19	0	1.370	1.370	1.400	1.360	1.380	130,000	178,150	1.3704	1.148	1.148	1.173	1.139	1.156	155,173	1.1481	0.00%
2018-03-16	0	1.370	1.370	1.420	1.370	1.400	330,000	455,650	1.3808	1.148	1.148	1.190	1.148	1.173	393,900	1.1568	-1.44%
2018-03-15	0	1.390	1.380	1.400	1.390	1.420	525,000	735,550	1.4010	1.165	1.156	1.173	1.165	1.190	626,659	1.1738	-0.71%
2018-03-14	0	1.400	1.390	1.410	1.390	1.430	2,440,000	3,416,250	1.4001	1.173	1.165	1.181	1.165	1.198	2,912,472	1.1730	-2.78%
2018-03-13	0	1.440	1.400	1.430	1.360	1.450	295,000	408,250	1.3839	1.206	1.173	1.198	1.139	1.215	352,123	1.1594	4.35%
2018-03-12	0	1.380	1.370	1.380	1.360	1.390	2,585,000	3,566,750	1.3798	1.156	1.148	1.156	1.139	1.165	3,085,549	1.1560	0.00%
2018-03-09	0	1.380	1.370	1.380	1.350	1.390	2,590,000	3,571,500	1.3790	1.156	1.148	1.156	1.131	1.165	3,091,517	1.1553	0.00%
2018-03-08	0	1.380	1.380	1.390	1.320	1.390	2,705,000	3,711,250	1.3720	1.156	1.156	1.165	1.106	1.165	3,228,785	1.1494	1.47%
2018-03-07	0	1.360	1.320	1.360	1.300	1.360	380,000	503,000	1.3237	1.139	1.106	1.139	1.089	1.139	453,582	1.1090	2.26%
2018-03-06	0	1.330	1.330	1.360	1.330	1.350	290,000	389,600	1.3434	1.114	1.114	1.139	1.114	1.131	346,154	1.1255	-0.75%
2018-03-05	0	1.340	1.330	1.350	1.340	1.370	595,000	804,600	1.3523	1.123	1.114	1.131	1.123	1.148	710,213	1.1329	-2.19%
2018-03-02	0	1.370	1.360	1.370	1.340	1.370	455,000	617,950	1.3581	1.148	1.139	1.148	1.123	1.148	543,104	1.1378	0.00%
2018-03-01	0	1.370	1.340	1.370	1.340	1.370	175,000	236,650	1.3523	1.148	1.123	1.148	1.123	1.148	208,886	1.1329	0.00%
2018-02-28	0	1.370	1.350	1.380	1.340	1.370	145,000	196,600	1.3559	1.148	1.131	1.156	1.123	1.148	173,077	1.1359	0.74%
2018-02-27	0	1.360	1.350	1.370	1.350	1.370	130,000	176,350	1.3565	1.139	1.131	1.148	1.131	1.148	155,173	1.1365	-0.73%
2018-02-26	0	1.370	1.370	1.380	1.360	1.380	565,000	774,150	1.3702	1.148	1.148	1.156	1.139	1.156	674,404	1.1479	0.74%
2018-02-23	0	1.360	1.360	1.370	1.350	1.400	655,000	892,550	1.3627	1.139	1.139	1.148	1.131	1.173	781,832	1.1416	-2.86%
2018-02-22	0	1.400	1.380	1.400	1.380	1.410	235,000	327,250	1.3926	1.173	1.156	1.173	1.156	1.181	280,504	1.1666	0.72%
2018-02-21	0	1.390	1.390	1.410	1.390	1.430	645,000	905,350	1.4036	1.165	1.165	1.181	1.165	1.198	769,895	1.1759	-2.80%
2018-02-20	0	1.430	1.410	1.440	1.400	1.460	870,000	1,237,150	1.4220	1.198	1.181	1.206	1.173	1.223	1,038,463	1.1913	1.42%
2018-02-15	0	1.410	1.410	1.430	1.410	1.440	270,000	384,550	1.4243	1.181	1.181	1.198	1.181	1.206	322,282	1.1932	-1.40%
2018-02-14	0	1.430	1.410	1.430	1.380	1.490	2,995,000	4,272,400	1.4265	1.198	1.181	1.198	1.156	1.248	3,574,940	1.1951	4.38%
2018-02-13	0	1.370	1.370	1.390	1.370	1.410	765,000	1,063,750	1.3905	1.148	1.148	1.165	1.148	1.181	913,132	1.1649	-1.44%
2018-02-12	0	1.390	1.360	1.390	1.350	1.460	1,240,000	1,714,400	1.3826	1.165	1.139	1.165	1.131	1.223	1,480,109	1.1583	0.00%
2018-02-09	0	1.390	1.370	1.390	1.350	1.470	1,440,000	1,976,800	1.3728	1.165	1.148	1.165	1.131	1.232	1,718,836	1.1501	-2.80%
2018-02-08	0	1.430	1.420	1.430	1.350	1.440	1,650,000	2,298,200	1.3928	1.198	1.190	1.198	1.131	1.206	1,969,499	1.1669	7.52%
2018-02-07	0	1.330	1.330	1.340	1.330	1.360	430,000	576,900	1.3416	1.114	1.114	1.123	1.114	1.139	513,263	1.1240	-0.75%
2018-02-06	0	1.340	1.320	1.340	1.290	1.350	605,000	794,450	1.3131	1.123	1.106	1.123	1.081	1.131	722,150	1.1001	-2.90%
2018-02-05	0	1.380	1.370	1.380	1.340	1.380	460,000	628,750	1.3668	1.156	1.148	1.156	1.123	1.156	549,073	1.1451	0.73%
2018-02-02	0	1.370	1.370	1.380	1.330	1.380	945,000	1,280,450	1.3550	1.148	1.148	1.156	1.114	1.156	1,127,986	1.1352	2.24%
2018-02-01	0	1.340	1.300	1.340	1.310	1.350	460,000	607,400	1.3204	1.123	1.089	1.123	1.097	1.131	549,073	1.1062	3.08%
2018-01-31	0	1.300	1.270	1.310	1.290	1.320	220,000	287,950	1.3089	1.089	1.064	1.097	1.081	1.106	262,600	1.0965	-1.52%
2018-01-30	0	1.320	1.310	1.320	1.290	1.320	300,000	391,550	1.3052	1.106	1.097	1.106	1.081	1.106	358,091	1.0934	1.54%
2018-01-29	0	1.300	1.290	1.300	1.260	1.310	810,000	1,054,000	1.3012	1.089	1.081	1.089	1.056	1.097	966,845	1.0901	2.36%
2018-01-26	0	1.270	1.260	1.300	1.260	1.290	170,000	216,000	1.2706	1.064	1.056	1.089	1.056	1.081	202,918	1.0645	-2.31%
2018-01-25	0	1.300	1.260	1.300	1.250	1.310	660,000	839,750	1.2723	1.089	1.056	1.089	1.047	1.097	787,800	1.0659	0.00%
2018-01-24	0	1.300	1.280	1.300	1.280	1.300	235,000	302,300	1.2864	1.089	1.072	1.089	1.072	1.089	280,504	1.0777	-0.76%
2018-01-23	0	1.310	1.290	1.310	1.290	1.310	685,000	895,950	1.3080	1.097	1.081	1.097	1.081	1.097	817,641	1.0958	-0.76%
2018-01-22	0	1.320	1.300	1.320	1.300	1.330	255,000	334,050	1.3100	1.106	1.089	1.106	1.089	1.114	304,377	1.0975	1.54%
2018-01-19	0	1.300	1.300	1.310	1.300	1.320	275,000	359,000	1.3055	1.089	1.089	1.097	1.089	1.106	328,250	1.0937	1.56%
2018-01-18	0	1.280	1.280	1.290	1.280	1.320	170,000	220,600	1.2976	1.072	1.072	1.081	1.072	1.106	202,918	1.0871	-3.03%
2018-01-17	0	1.320	1.280	1.320	1.280	1.330	135,000	175,850	1.3026	1.106	1.072	1.106	1.072	1.114	161,141	1.0913	-0.75%
2018-01-16	0	1.330	1.280	1.330	1.250	1.400	590,000	789,950	1.3389	1.114	1.072	1.114	1.047	1.173	704,245	1.1217	0.00%
2018-01-15	0	1.330	1.300	1.330	1.300	1.350	520,000	685,200	1.3177	1.114	1.089	1.114	1.089	1.131	620,691	1.1039	-1.48%
2018-01-12	0	1.350	1.340	1.350	1.320	1.400	1,105,000	1,507,450	1.3642	1.131	1.123	1.131	1.106	1.173	1,318,968	1.1429	2.27%
2018-01-11	0	1.320	1.270	1.320	1.250	1.340	625,000	812,450	1.2999	1.106	1.064	1.106	1.047	1.123	746,023	1.0890	-0.75%
2018-01-10	0	1.330	1.290	1.330	1.290	1.370	520,000	684,100	1.3156	1.114	1.081	1.114	1.081	1.148	620,691	1.1022	0.00%
2018-01-09	0	1.330	1.280	1.300	1.280	1.420	1,460,000	1,964,150	1.3453	1.114	1.072	1.089	1.072	1.190	1,742,709	1.1271	1.53%
2018-01-08	0	1.310	1.300	1.310	1.250	1.310	160,000	203,300	1.2706	1.097	1.089	1.097	1.047	1.097	190,982	1.0645	1.55%
2018-01-05	0	1.290	1.280	1.300	1.280	1.320	340,000	441,350	1.2981	1.081	1.072	1.089	1.072	1.106	405,836	1.0875	-1.53%
2018-01-04	0	1.310	1.300	1.310	1.270	1.350	1,595,000	2,098,450	1.3156	1.097	1.089	1.097	1.064	1.131	1,903,849	1.1022	-1.50%
2018-01-03	0	1.330	1.320	1.330	1.290	1.350	315,000	413,800	1.3137	1.114	1.106	1.114	1.081	1.131	375,995	1.1005	-1.48%
2018-01-02	0	1.350	1.320	1.350	1.330	1.360	535,000	721,450	1.3485	1.131	1.106	1.131	1.114	1.139	638,595	1.1297	0.00%
2017-12-29	0	1.350	1.300	1.350	1.260	1.350	620,000	810,350	1.3070	1.131	1.089	1.131	1.056	1.131	740,054	1.0950	1.50%
2017-12-28	0	1.330	1.290	1.330	1.260	1.360	1,075,000	1,415,700	1.3169	1.114	1.081	1.114	1.056	1.139	1,283,159	1.1033	5.56%
2017-12-27	0	1.260	1.240	1.260	1.110	1.290	1,330,000	1,609,050	1.2098	1.056	1.039	1.056	0.930	1.081	1,587,536	1.0136	9.57%
2017-12-22	0	1.150	1.130	1.150	1.100	1.200	390,000	451,350	1.1573	0.963	0.947	0.963	0.922	1.005	465,518	0.9696	0.00%
2017-12-21	0	1.150	1.140	1.160	1.130	1.180	170,000	195,450	1.1497	0.963	0.955	0.972	0.947	0.989	202,918	0.9632	3.60%
2017-12-20	0	1.110	1.110	1.160	1.090	1.200	600,000	675,650	1.1261	0.930	0.930	0.972	0.913	1.005	716,182	0.9434	1.83%
2017-12-19	0	1.090	1.090	1.100	1.050	1.080	380,000	407,000	1.0711	0.913	0.913	0.922	0.880	0.905	453,582	0.8973	1.87%
2017-12-18	0	1.070	1.060	1.070	1.050	1.070	130,000	137,450	1.0573	0.896	0.888	0.896	0.880	0.896	155,173	0.8858	0.00%
2017-12-15	0	1.070	1.070	1.080	1.070	1.110	170,000	183,950	1.0821	0.896	0.896	0.905	0.896	0.930	202,918	0.9065	-0.93%
2017-12-14	0	1.080	1.070	1.100	1.050	1.110	250,000	267,400	1.0696	0.905	0.896	0.922	0.880	0.930	298,409	0.8961	0.00%
2017-12-13	0	1.080	1.080	1.090	1.070	1.070	20,000	21,400	1.0700	0.905	0.905	0.913	0.896	0.896	23,873	0.8964	-0.92%
2017-12-12	0	1.090	1.070	1.090	1.070	1.100	65,000	70,350	1.0823	0.913	0.896	0.913	0.896	0.922	77,586	0.9067	0.00%
2017-12-11	0	1.090	1.080	1.090	1.040	1.100	190,000	205,700	1.0826	0.913	0.905	0.913	0.871	0.922	226,791	0.9070	0.93%
2017-12-08	0	1.080	1.060	1.090	1.060	1.120	400,000	426,950	1.0674	0.905	0.888	0.913	0.888	0.938	477,454	0.8942	1.89%
2017-12-07	0	1.060	1.060	1.080	1.050	1.100	535,000	571,300	1.0679	0.888	0.888	0.905	0.880	0.922	638,595	0.8946	-1.85%
2017-12-06	0	1.080	1.060	1.090	1.070	1.120	645,000	705,900	1.0944	0.905	0.888	0.913	0.896	0.938	769,895	0.9169	-6.09%
2017-12-05	0	1.150	1.120	1.160	1.120	1.180	370,000	421,650	1.1396	0.963	0.938	0.972	0.938	0.989	441,645	0.9547	-2.54%
2017-12-04	0	1.180	1.150	1.180	1.150	1.180	190,000	221,650	1.1666	0.989	0.963	0.989	0.963	0.989	226,791	0.9773	0.85%
2017-12-01	0	1.170	1.170	1.180	1.140	1.180	329,000	383,890	1.1668	0.980	0.980	0.989	0.955	0.989	392,706	0.9775	0.00%
2017-11-30	0	1.170	1.170	1.180	1.170	1.190	170,000	200,100	1.1771	0.980	0.980	0.989	0.980	0.997	202,918	0.9861	-1.68%
2017-11-29	0	1.190	1.160	1.190	1.150	1.190	195,000	229,750	1.1782	0.997	0.972	0.997	0.963	0.997	232,759	0.9871	0.00%
2017-11-28	0	1.190	1.170	1.190	1.180	1.190	80,000	94,900	1.1863	0.997	0.980	0.997	0.989	0.997	95,491	0.9938	-0.83%
2017-11-27	0	1.200	1.200	1.220	1.120	1.280	1,060,000	1,279,250	1.2068	1.005	1.005	1.022	0.938	1.072	1,265,254	1.0111	11.11%
2017-11-24	0	1.080	1.080	1.110	1.080	1.090	120,000	130,700	1.0892	0.905	0.905	0.930	0.905	0.913	143,236	0.9125	0.00%
2017-11-23	0	1.080	1.070	1.100	1.070	1.100	255,000	278,500	1.0922	0.905	0.896	0.922	0.896	0.922	304,377	0.9150	1.89%
2017-11-22	0	1.060	1.060	1.080	1.060	1.150	445,000	483,850	1.0873	0.888	0.888	0.905	0.888	0.963	531,168	0.9109	-3.64%
2017-11-21	0	1.100	1.100	1.110	1.030	1.190	1,930,000	2,155,900	1.1170	0.922	0.922	0.930	0.863	0.997	2,303,718	0.9358	3.77%
2017-11-20	0	1.060	1.070	1.100	1.050	1.200	1,675,000	1,881,500	1.1233	0.888	0.896	0.922	0.880	1.005	1,999,340	0.9411	-14.52%
2017-11-17	0	1.240	1.220	1.250	1.210	1.260	406,000	501,680	1.2357	1.039	1.022	1.047	1.014	1.056	484,616	1.0352	0.00%
2017-11-16	0	1.240	1.230	1.240	1.220	1.280	280,000	346,250	1.2366	1.039	1.030	1.039	1.022	1.072	334,218	1.0360	-1.59%
2017-11-15	0	1.260	1.260	1.290	1.260	1.310	460,000	595,500	1.2946	1.056	1.056	1.081	1.056	1.097	549,073	1.0846	-3.08%
2017-11-14	0	1.300	1.290	1.300	1.240	1.310	255,000	327,200	1.2831	1.089	1.081	1.089	1.039	1.097	304,377	1.0750	0.78%
2017-11-13	0	1.290	1.290	1.330	1.270	1.330	400,000	517,000	1.2925	1.081	1.081	1.114	1.064	1.114	477,454	1.0828	-1.53%
2017-11-10	0	1.310	1.300	1.310	1.280	1.330	905,000	1,175,450	1.2988	1.097	1.089	1.097	1.072	1.114	1,080,241	1.0881	-2.96%
2017-11-09	0	1.350	1.340	1.350	1.320	1.380	875,000	1,169,750	1.3369	1.131	1.123	1.131	1.106	1.156	1,044,432	1.1200	-2.17%
2017-11-08	0	1.380	1.380	1.390	1.370	1.420	605,000	842,750	1.3930	1.156	1.156	1.165	1.148	1.190	722,150	1.1670	-0.72%
2017-11-07	0	1.390	1.380	1.390	1.370	1.450	960,000	1,349,700	1.4059	1.165	1.156	1.165	1.148	1.215	1,145,891	1.1779	-3.47%
2017-11-06	0	1.440	1.440	1.450	1.420	1.500	990,000	1,435,950	1.4505	1.206	1.206	1.215	1.190	1.257	1,181,700	1.2152	0.00%
2017-11-03	0	1.440	1.430	1.440	1.390	1.450	1,450,000	2,062,000	1.4221	1.206	1.198	1.206	1.165	1.215	1,730,772	1.1914	4.35%
2017-11-02	0	1.380	1.380	1.400	1.370	1.400	855,000	1,183,300	1.3840	1.156	1.156	1.173	1.148	1.173	1,020,559	1.1595	-2.13%
2017-11-01	0	1.410	1.410	1.420	1.400	1.450	720,000	1,019,550	1.4160	1.181	1.181	1.190	1.173	1.215	859,418	1.1863	0.00%
2017-10-31	0	1.410	1.410	1.420	1.400	1.450	905,000	1,277,900	1.4120	1.181	1.181	1.190	1.173	1.215	1,080,241	1.1830	0.00%
2017-10-30	0	1.410	1.410	1.420	1.280	1.500	3,775,000	5,312,050	1.4072	1.181	1.181	1.190	1.072	1.257	4,505,976	1.1789	9.30%
2017-10-27	0	1.290	1.260	1.290	1.240	1.300	495,000	633,650	1.2801	1.081	1.056	1.081	1.039	1.089	590,850	1.0724	3.20%
2017-10-26	0	1.250	1.230	1.250	1.220	1.250	65,000	80,150	1.2331	1.047	1.030	1.047	1.022	1.047	77,586	1.0330	-0.79%
2017-10-25	0	1.260	1.240	1.280	1.220	1.260	295,000	367,850	1.2469	1.056	1.039	1.072	1.022	1.056	352,123	1.0447	1.61%
2017-10-24	0	1.240	1.240	1.260	1.220	1.260	180,000	221,800	1.2322	1.039	1.039	1.056	1.022	1.056	214,854	1.0323	0.00%
2017-10-23	0	1.240	1.240	1.270	1.220	1.230	175,000	214,850	1.2277	1.039	1.039	1.064	1.022	1.030	208,886	1.0285	0.81%
2017-10-20	0	1.230	1.230	1.250	1.220	1.260	865,000	1,061,700	1.2274	1.030	1.030	1.047	1.022	1.056	1,032,495	1.0283	-1.60%
2017-10-19	0	1.250	1.250	1.270	1.240	1.310	315,000	399,250	1.2675	1.047	1.047	1.064	1.039	1.097	375,995	1.0618	-4.58%
2017-10-18	0	1.310	1.290	1.310	1.280	1.320	320,000	416,850	1.3027	1.097	1.081	1.097	1.072	1.106	381,964	1.0913	1.55%
2017-10-17	0	1.290	1.290	1.320	1.270	1.340	475,000	624,200	1.3141	1.081	1.081	1.106	1.064	1.123	566,977	1.1009	-0.77%
2017-10-16	0	1.300	1.300	1.310	1.260	1.310	645,000	838,200	1.2995	1.089	1.089	1.097	1.056	1.097	769,895	1.0887	1.56%
2017-10-13	0	1.280	1.260	1.290	1.270	1.300	275,000	350,350	1.2740	1.072	1.056	1.081	1.064	1.089	328,250	1.0673	-0.78%
2017-10-12	0	1.290	1.250	1.300	1.270	1.330	335,000	434,850	1.2981	1.081	1.047	1.089	1.064	1.114	399,868	1.0875	1.57%
2017-10-11	0	1.270	1.200	1.280	1.200	1.270	480,000	587,000	1.2229	1.064	1.005	1.072	1.005	1.064	572,945	1.0245	-1.55%
2017-10-10	0	1.290	1.260	1.310	1.250	1.290	320,000	403,850	1.2620	1.081	1.056	1.097	1.047	1.081	381,964	1.0573	1.57%
2017-10-09	0	1.270	1.240	1.270	1.240	1.300	1,045,000	1,319,800	1.2630	1.064	1.039	1.064	1.039	1.089	1,247,350	1.0581	-1.55%
2017-10-06	0	1.290	1.280	1.310	1.200	1.350	1,800,000	2,349,750	1.3054	1.081	1.072	1.097	1.005	1.131	2,148,545	1.0936	-4.44%
2017-10-04	0	1.350	1.330	1.350	1.310	1.350	1,185,000	1,583,200	1.3360	1.131	1.114	1.131	1.097	1.131	1,414,459	1.1193	-1.46%
2017-10-03	0	1.370	1.370	1.380	1.220	1.370	3,655,000	4,840,500	1.3244	1.148	1.148	1.156	1.022	1.148	4,362,740	1.1095	14.17%
2017-09-29	0	1.200	1.190	1.200	1.160	1.200	415,000	492,600	1.1870	1.005	0.997	1.005	0.972	1.005	495,359	0.9944	0.84%
2017-09-28	0	1.190	1.180	1.200	1.150	1.210	265,000	311,800	1.1766	0.997	0.989	1.005	0.963	1.014	316,314	0.9857	-0.83%
2017-09-27	0	1.200	1.160	1.210	1.160	1.210	1,085,000	1,289,050	1.1881	1.005	0.972	1.014	0.972	1.014	1,295,095	0.9953	0.00%
2017-09-26	0	1.200	1.200	1.210	1.170	1.230	420,000	505,700	1.2040	1.005	1.005	1.014	0.980	1.030	501,327	1.0087	0.00%
2017-09-25	0	1.200	1.200	1.220	1.200	1.240	740,000	903,100	1.2204	1.005	1.005	1.022	1.005	1.039	883,291	1.0224	-1.64%
2017-09-22	0	1.220	1.200	1.220	1.190	1.230	915,000	1,113,800	1.2173	1.022	1.005	1.022	0.997	1.030	1,092,177	1.0198	0.83%
2017-09-21	0	1.210	1.200	1.210	1.170	1.230	1,525,000	1,824,400	1.1963	1.014	1.005	1.014	0.980	1.030	1,820,295	1.0023	1.68%
2017-09-20	0	1.190	1.170	1.190	1.170	1.230	1,860,000	2,231,400	1.1997	0.997	0.980	0.997	0.980	1.030	2,220,163	1.0051	2.59%
2017-09-19	0	1.160	1.160	1.190	1.140	1.350	6,295,000	7,644,900	1.2144	0.972	0.972	0.997	0.955	1.131	7,513,939	1.0174	-14.07%
2017-09-18	0	1.350	1.310	1.350	1.300	1.440	4,295,000	5,895,000	1.3725	1.131	1.097	1.131	1.089	1.206	5,126,667	1.1499	-3.57%
2017-09-15	0	1.400	1.400	1.420	1.400	1.420	1,095,000	1,542,850	1.4090	1.173	1.173	1.190	1.173	1.190	1,307,031	1.1804	-4.11%
2017-09-14	0	1.460	1.440	1.470	1.450	1.510	1,750,000	2,583,950	1.4765	1.223	1.206	1.232	1.215	1.265	2,088,863	1.2370	0.69%
2017-09-13	0	1.450	1.430	1.450	1.400	1.450	845,000	1,194,550	1.4137	1.215	1.198	1.215	1.173	1.215	1,008,622	1.1843	3.57%
2017-09-12	0	1.400	1.400	1.410	1.400	1.420	1,135,000	1,597,000	1.4070	1.173	1.173	1.181	1.173	1.190	1,354,777	1.1788	0.00%
2017-09-11	0	1.400	1.390	1.410	1.390	1.420	1,930,000	2,711,400	1.4049	1.173	1.165	1.181	1.165	1.190	2,303,718	1.1770	-1.41%
2017-09-08	0	1.420	1.420	1.440	1.410	1.500	2,095,000	2,997,200	1.4306	1.190	1.190	1.206	1.181	1.257	2,500,668	1.1986	-4.05%
2017-09-07	0	1.480	1.480	1.490	1.460	1.560	4,100,000	6,144,000	1.4985	1.240	1.240	1.248	1.223	1.307	4,893,908	1.2554	2.07%
2017-09-06	0	1.450	1.450	1.460	1.410	1.460	2,135,000	3,048,600	1.4279	1.215	1.215	1.223	1.181	1.223	2,548,413	1.1963	-0.68%
2017-09-05	0	1.460	1.460	1.470	1.440	1.510	5,495,000	8,133,650	1.4802	1.223	1.223	1.232	1.206	1.265	6,559,030	1.2401	0.00%
2017-09-04	0	1.460	1.460	1.470	1.330	1.590	14,205,000	21,087,150	1.4845	1.223	1.223	1.232	1.114	1.332	16,955,600	1.2437	3.55%
2017-09-01	0	1.410	1.390	1.420	1.340	1.460	7,720,000	10,781,100	1.3965	1.181	1.165	1.190	1.123	1.223	9,214,870	1.1700	0.00%
2017-08-31	0	1.410	1.400	1.410	1.260	1.650	45,505,000	66,287,000	1.4567	1.181	1.173	1.181	1.056	1.382	54,316,408	1.2204	21.13%
2017-08-30	0	1.170	1.170	1.180	0.990	1.190	9,215,000	10,350,650	1.1232	0.975	0.975	0.984	0.825	0.992	11,056,054	0.9362	15.84%
2017-08-29	0	1.010	1.010	1.030	0.940	1.030	4,400,000	4,313,400	0.9803	0.842	0.842	0.858	0.783	0.858	5,279,071	0.8171	2.02%
2017-08-28	0	0.990	0.990	1.000	0.950	1.030	3,080,000	3,022,050	0.9812	0.825	0.825	0.833	0.792	0.858	3,695,350	0.8178	-1.00%
2017-08-25	0	1.000	1.000	1.010	0.950	1.120	5,744,950	5,769,802	1.0043	0.833	0.833	0.842	0.792	0.933	6,892,727	0.8371	-6.54%
2017-08-24	0	1.070	1.060	1.070	0.900	1.070	15,660,000	15,693,150	1.0021	0.892	0.883	0.892	0.750	0.892	18,788,693	0.8352	20.22%
2017-08-22	0	0.890	0.890	0.910	0.790	0.950	17,500,000	15,663,000	0.8950	0.742	0.742	0.758	0.658	0.792	20,996,304	0.7460	11.25%
2017-08-21	0	0.800	0.790	0.800	0.780	0.840	6,825,000	5,404,900	0.7919	0.667	0.658	0.667	0.650	0.700	8,188,559	0.6601	1.27%
2017-08-18	0	0.790	0.780	0.800	0.660	0.800	14,715,000	10,948,300	0.7440	0.658	0.650	0.667	0.550	0.667	17,654,892	0.6201	16.18%
2017-08-17	0	0.680	0.680	0.690	0.660	0.680	1,075,000	728,000	0.6772	0.567	0.567	0.575	0.550	0.567	1,289,773	0.5644	1.49%
2017-08-16	0	0.670	0.660	0.670	0.630	0.680	1,400,000	912,750	0.6520	0.558	0.550	0.558	0.525	0.567	1,679,704	0.5434	6.35%
2017-08-15	0	0.630	0.610	0.640	0.570	0.630	695,000	430,850	0.6199	0.525	0.508	0.533	0.475	0.525	833,853	0.5167	5.00%
2017-08-14	0	0.600	0.580	0.600	0.570	0.600	150,000	86,150	0.5743	0.500	0.483	0.500	0.475	0.500	179,968	0.4787	1.69%
2017-08-11	0	0.590	0.560	0.590	0.570	0.590	220,000	127,700	0.5805	0.492	0.467	0.492	0.475	0.492	263,954	0.4838	-1.67%
2017-08-10	0	0.600	0.590	0.600	0.580	0.630	520,000	309,600	0.5954	0.500	0.492	0.500	0.483	0.525	623,890	0.4962	-3.23%
2017-08-09	0	0.620	0.600	0.620	0.590	0.640	695,000	433,750	0.6241	0.517	0.500	0.517	0.492	0.533	833,853	0.5202	-1.59%
2017-08-08	0	0.630	0.610	0.630	0.610	0.640	1,055,000	659,350	0.6250	0.525	0.508	0.525	0.508	0.533	1,265,777	0.5209	1.61%
2017-08-07	0	0.620	0.600	0.620	0.600	0.660	710,000	441,800	0.6223	0.517	0.500	0.517	0.500	0.550	851,850	0.5186	0.00%
2017-08-04	0	0.620	0.610	0.630	0.600	0.620	525,000	319,950	0.6094	0.517	0.508	0.525	0.500	0.517	629,889	0.5079	1.64%
2017-08-03	0	0.610	0.560	0.610	0.590	0.610	225,000	136,850	0.6082	0.508	0.467	0.508	0.492	0.508	269,952	0.5069	1.67%
2017-08-02	0	0.600	0.570	0.610	0.600	0.600	10,000	6,000	0.6000	0.500	0.475	0.508	0.500	0.500	11,998	0.5001	-3.23%
2017-08-01	0	0.620	0.570	0.620	0.620	0.620	10,000	6,200	0.6200	0.517	0.475	0.517	0.517	0.517	11,998	0.5168	0.00%
2017-07-31	0	0.620	0.570	0.620	0.570	0.620	360,000	217,300	0.6036	0.517	0.475	0.517	0.475	0.517	431,924	0.5031	3.33%
2017-07-28	0	0.600	0.600	0.610	0.580	0.580	50,000	29,000	0.5800	0.500	0.500	0.508	0.483	0.483	59,989	0.4834	3.45%
2017-07-27	0	0.580	0.580	0.600	0.580	0.630	100,000	59,050	0.5905	0.483	0.483	0.500	0.483	0.525	119,979	0.4922	-3.33%
2017-07-26	0	0.600	0.580	0.600	0.570	0.600	35,000	20,250	0.5786	0.500	0.483	0.500	0.475	0.500	41,993	0.4822	3.45%
2017-07-25	0	0.580	0.570	0.610	0.580	0.580	145,000	84,100	0.5800	0.483	0.475	0.508	0.483	0.483	173,969	0.4834	1.75%
2017-07-24	0	0.570	0.560	0.570	0.570	0.580	570,000	328,700	0.5767	0.475	0.467	0.475	0.475	0.483	683,880	0.4806	-5.00%
2017-07-21	0	0.600	0.550	0.600	0.570	0.640	510,000	300,000	0.5882	0.500	0.458	0.500	0.475	0.533	611,892	0.4903	5.26%
2017-07-20	0	0.570	0.550	0.570	0.550	0.600	1,080,000	612,250	0.5669	0.475	0.458	0.475	0.458	0.500	1,295,772	0.4725	-1.72%
2017-07-19	0	0.580	0.560	0.580	0.560	0.600	325,000	185,200	0.5698	0.483	0.467	0.483	0.467	0.500	389,931	0.4750	-3.33%
2017-07-18	0	0.600	0.560	0.600	0.520	0.610	110,000	58,700	0.5336	0.500	0.467	0.500	0.433	0.508	131,977	0.4448	0.00%
2017-07-17	0	0.600	0.580	0.600	-	-	125,000	76,250	0.6100	0.500	0.483	0.500	-	-	149,974	0.5084	0.00%
2017-07-14	0	0.600	0.580	0.600	0.600	0.600	30,000	18,000	0.6000	0.500	0.483	0.500	0.500	0.500	35,994	0.5001	0.00%
2017-07-13	0	0.600	0.600	0.610	0.600	0.610	280,000	168,900	0.6032	0.500	0.500	0.508	0.500	0.508	335,941	0.5028	-3.23%
2017-07-12	0	0.620	0.580	0.620	0.590	0.620	925,000	550,500	0.5951	0.517	0.483	0.517	0.492	0.517	1,109,805	0.4960	-3.12%
2017-07-11	0	0.640	0.600	0.640	0.640	0.640	5,000	3,200	0.6400	0.533	0.500	0.533	0.533	0.533	5,999	0.5334	0.00%
2017-07-10	0	0.640	0.610	0.640	0.630	0.640	425,000	268,650	0.6321	0.533	0.508	0.533	0.525	0.533	509,910	0.5269	3.23%
2017-07-07	0	0.620	0.590	0.620	0.600	0.620	95,000	57,900	0.6095	0.517	0.492	0.517	0.500	0.517	113,980	0.5080	0.00%
2017-07-06	0	0.620	0.590	0.620	0.580	0.620	930,000	554,300	0.5960	0.517	0.492	0.517	0.483	0.517	1,115,804	0.4968	-3.12%
2017-07-05	0	0.640	0.610	0.640	-	-	0	0	-	0.533	0.508	0.533	-	-	0	-	-1.54%
2017-07-04	0	0.650	0.610	0.650	-	-	0	0	-	0.542	0.508	0.542	-	-	0	-	-1.52%
2017-07-03	0	0.660	0.620	0.660	0.660	0.670	530,000	354,450	0.6688	0.550	0.517	0.550	0.550	0.558	635,888	0.5574	-2.94%
2017-06-30	0	0.680	0.600	0.680	0.640	0.680	300,000	196,000	0.6533	0.567	0.500	0.567	0.533	0.567	359,937	0.5445	6.25%
2017-06-29	0	0.640	0.600	0.640	0.590	0.640	50,000	30,500	0.6100	0.533	0.500	0.533	0.492	0.533	59,989	0.5084	4.92%
2017-06-28	0	0.610	0.590	0.610	0.590	0.630	520,000	310,850	0.5978	0.508	0.492	0.508	0.492	0.525	623,890	0.4982	-3.17%
2017-06-27	0	0.630	0.620	0.630	0.590	0.660	725,000	439,300	0.6059	0.525	0.517	0.525	0.492	0.550	869,847	0.5050	1.61%
2017-06-26	0	0.620	0.620	0.650	0.620	0.620	10,000	6,200	0.6200	0.517	0.517	0.542	0.517	0.517	11,998	0.5168	-6.06%
2017-06-23	0	0.660	0.610	0.660	0.610	0.660	10,000	6,350	0.6350	0.550	0.508	0.550	0.508	0.550	11,998	0.5293	4.76%
2017-06-22	0	0.630	0.610	0.630	0.620	0.630	610,000	379,100	0.6215	0.525	0.508	0.525	0.517	0.525	731,871	0.5180	-1.56%
2017-06-21	0	0.640	0.620	0.660	-	-	0	0	-	0.533	0.517	0.550	-	-	0	-	0.00%
2017-06-20	0	0.640	0.640	0.670	0.620	0.630	60,000	37,300	0.6217	0.533	0.533	0.558	0.517	0.525	71,987	0.5181	0.00%
2017-06-19	0	0.640	0.640	0.670	0.640	0.640	25,000	16,000	0.6400	0.533	0.533	0.558	0.533	0.533	29,995	0.5334	-3.03%
2017-06-16	0	0.660	0.630	0.660	0.660	0.670	200,000	133,000	0.6650	0.550	0.525	0.550	0.550	0.558	239,958	0.5543	3.13%
2017-06-15	0	0.640	0.640	0.670	0.640	0.640	60,000	38,400	0.6400	0.533	0.533	0.558	0.533	0.533	71,987	0.5334	0.00%
2017-06-14	0	0.640	0.640	0.670	0.640	0.650	290,000	185,900	0.6410	0.533	0.533	0.558	0.533	0.542	347,939	0.5343	-4.48%
2017-06-13	0	0.670	0.640	0.680	0.640	0.690	205,000	136,200	0.6644	0.558	0.533	0.567	0.533	0.575	245,957	0.5538	4.69%
2017-06-12	0	0.640	0.640	0.670	0.630	0.630	30,000	18,900	0.6300	0.533	0.533	0.558	0.525	0.525	35,994	0.5251	0.00%
2017-06-09	0	0.640	0.640	0.690	0.640	0.640	10,000	6,400	0.6400	0.533	0.533	0.575	0.533	0.533	11,998	0.5334	0.00%
2017-06-08	0	0.640	0.640	0.680	0.620	0.640	180,000	115,000	0.6389	0.533	0.533	0.567	0.517	0.533	215,962	0.5325	-4.48%
2017-06-07	0	0.670	0.660	0.680	0.630	0.670	30,000	19,350	0.6450	0.558	0.550	0.567	0.525	0.558	35,994	0.5376	-1.47%
2017-06-06	0	0.680	0.650	0.680	0.680	0.680	25,000	17,000	0.6800	0.567	0.542	0.567	0.567	0.567	29,995	0.5668	0.00%
2017-06-05	0	0.680	0.640	0.680	0.690	0.690	5,000	3,450	0.6900	0.567	0.533	0.567	0.575	0.575	5,999	0.5751	0.00%
2017-06-02	0	0.680	0.660	0.680	0.640	0.690	165,000	110,050	0.6670	0.567	0.550	0.567	0.533	0.575	197,965	0.5559	-1.45%
2017-06-01	0	0.690	0.660	0.690	-	-	70,000	47,600	0.6800	0.575	0.550	0.575	-	-	83,985	0.5668	-1.43%
2017-05-31	0	0.700	0.690	0.700	0.640	0.700	465,000	312,050	0.6711	0.583	0.575	0.583	0.533	0.583	557,902	0.5593	4.48%
2017-05-29	0	0.670	0.630	0.670	0.630	0.670	240,000	154,150	0.6423	0.558	0.525	0.558	0.525	0.558	287,949	0.5353	0.00%
2017-05-26	0	0.670	0.630	0.670	0.670	0.670	5,000	3,350	0.6700	0.558	0.525	0.558	0.558	0.558	5,999	0.5584	1.52%
2017-05-25	0	0.660	0.630	0.660	0.620	0.660	155,000	100,450	0.6481	0.550	0.525	0.550	0.517	0.550	185,967	0.5401	1.54%
2017-05-24	0	0.650	0.610	0.650	0.600	0.650	170,000	108,950	0.6409	0.542	0.508	0.542	0.500	0.542	203,964	0.5342	3.17%
2017-05-23	0	0.630	0.630	0.670	0.630	0.640	105,000	66,450	0.6329	0.525	0.525	0.558	0.525	0.533	125,978	0.5275	-1.56%
2017-05-22	0	0.640	0.640	0.650	0.630	0.640	45,000	28,400	0.6311	0.533	0.533	0.542	0.525	0.533	53,990	0.5260	0.00%
2017-05-19	0	0.640	0.640	0.690	0.640	0.640	240,000	153,600	0.6400	0.533	0.533	0.575	0.533	0.533	287,949	0.5334	0.00%
2017-05-18	0	0.640	0.640	0.660	0.630	0.670	195,000	126,100	0.6467	0.533	0.533	0.550	0.525	0.558	233,959	0.5390	-1.54%
2017-05-17	0	0.650	0.640	0.650	0.660	0.670	55,000	36,650	0.6664	0.542	0.533	0.542	0.550	0.558	65,988	0.5554	-1.52%
2017-05-16	0	0.660	0.650	0.690	-	-	0	0	-	0.550	0.542	0.575	-	-	0	-	0.00%
2017-05-15	0	0.660	0.640	0.660	0.640	0.660	135,000	88,800	0.6578	0.550	0.533	0.550	0.533	0.550	161,971	0.5482	0.00%
2017-05-12	0	0.660	0.660	0.680	0.660	0.660	40,000	26,400	0.6600	0.550	0.550	0.567	0.550	0.550	47,992	0.5501	-1.49%
2017-05-11	0	0.670	0.660	0.680	0.670	0.670	60,000	40,200	0.6700	0.558	0.550	0.567	0.558	0.558	71,987	0.5584	1.52%
2017-05-10	0	0.660	0.660	0.680	0.660	0.690	260,000	173,850	0.6687	0.550	0.550	0.567	0.550	0.575	311,945	0.5573	0.00%
2017-05-09	0	0.660	0.650	0.690	0.640	0.730	2,025,000	1,389,250	0.6860	0.550	0.542	0.575	0.533	0.608	2,429,572	0.5718	4.76%
2017-05-08	0	0.630	0.630	0.650	0.620	0.680	465,000	296,750	0.6382	0.525	0.525	0.542	0.517	0.567	557,902	0.5319	-3.08%
2017-05-05	0	0.650	0.650	0.690	0.650	0.660	140,000	91,800	0.6557	0.542	0.542	0.575	0.542	0.550	167,970	0.5465	-2.99%
2017-05-04	0	0.670	0.670	0.690	0.660	0.680	30,000	20,000	0.6667	0.558	0.558	0.575	0.550	0.567	35,994	0.5557	-4.29%
2017-05-02	0	0.700	0.670	0.700	-	-	0	0	-	0.583	0.558	0.583	-	-	0	-	-2.78%
2017-04-28	0	0.720	0.680	0.720	0.660	0.720	25,000	17,650	0.7060	0.600	0.567	0.600	0.550	0.600	29,995	0.5884	0.00%
2017-04-27	0	0.720	0.660	0.720	0.650	0.720	110,000	75,100	0.6827	0.600	0.550	0.600	0.542	0.600	131,977	0.5690	9.09%
2017-04-26	0	0.660	0.660	0.680	0.640	0.680	130,000	85,050	0.6542	0.550	0.550	0.567	0.533	0.567	155,973	0.5453	-5.71%
2017-04-25	0	0.700	0.690	0.700	0.700	0.760	940,000	671,350	0.7142	0.583	0.575	0.583	0.583	0.633	1,127,801	0.5953	0.00%
2017-04-24	0	0.700	0.700	0.710	0.680	0.720	1,100,000	766,050	0.6964	0.583	0.583	0.592	0.567	0.600	1,319,768	0.5804	7.69%
2017-04-21	0	0.650	0.630	0.690	0.630	0.650	180,000	114,950	0.6386	0.542	0.525	0.575	0.525	0.542	215,962	0.5323	0.00%
2017-04-20	0	0.650	0.630	0.650	0.630	0.650	370,000	235,000	0.6351	0.542	0.525	0.542	0.525	0.542	443,922	0.5294	0.00%
2017-04-19	0	0.650	0.650	0.670	0.630	0.640	40,000	25,300	0.6325	0.542	0.542	0.558	0.525	0.533	47,992	0.5272	1.56%
2017-04-18	0	0.640	0.640	0.670	0.640	0.690	265,000	174,000	0.6566	0.533	0.533	0.558	0.533	0.575	317,944	0.5473	-8.57%
2017-04-13	0	0.700	0.690	0.700	0.660	0.730	230,000	158,250	0.6880	0.583	0.575	0.583	0.550	0.608	275,951	0.5735	1.45%
2017-04-12	0	0.690	0.690	0.700	0.680	0.690	175,000	120,650	0.6894	0.575	0.575	0.583	0.567	0.575	209,963	0.5746	-2.82%
2017-04-11	0	0.710	0.680	0.710	0.620	0.720	1,150,000	768,050	0.6679	0.592	0.567	0.592	0.517	0.600	1,379,757	0.5567	5.97%
2017-04-10	0	0.670	0.660	0.690	0.660	0.750	2,035,000	1,412,150	0.6939	0.558	0.550	0.575	0.550	0.625	2,441,570	0.5784	-10.67%
2017-04-07	0	0.750	0.730	0.750	0.720	0.760	1,535,000	1,135,400	0.7397	0.625	0.608	0.625	0.600	0.633	1,841,676	0.6165	-2.60%
2017-04-06	0	0.770	0.760	0.790	0.740	0.850	3,250,000	2,658,750	0.8181	0.642	0.633	0.658	0.617	0.708	3,899,314	0.6819	-3.75%
2017-04-05	0	0.800	0.750	0.790	0.700	0.800	8,010,000	6,131,750	0.7655	0.667	0.625	0.658	0.583	0.667	9,610,308	0.6380	14.29%
2017-04-03	0	0.700	0.680	0.700	0.680	0.700	95,500	66,450	0.6958	0.583	0.567	0.583	0.567	0.583	114,580	0.5799	0.00%
2017-03-31	0	0.700	0.680	0.720	0.640	0.740	2,320,000	1,589,150	0.6850	0.583	0.567	0.600	0.533	0.617	2,783,510	0.5709	9.38%
2017-03-30	0	0.640	0.630	0.650	0.630	0.640	455,000	290,650	0.6388	0.533	0.525	0.542	0.525	0.533	545,904	0.5324	1.59%
2017-03-29	0	0.630	0.620	0.630	0.630	0.650	342,000	217,060	0.6347	0.525	0.517	0.525	0.525	0.542	410,328	0.5290	0.00%
2017-03-28	0	0.630	0.610	0.630	0.630	0.630	5,000	3,150	0.6300	0.525	0.508	0.525	0.525	0.525	5,999	0.5251	0.00%
2017-03-27	0	0.630	0.630	0.640	0.600	0.640	400,000	252,100	0.6303	0.525	0.525	0.533	0.500	0.533	479,916	0.5253	1.61%
2017-03-24	0	0.620	0.620	0.630	0.610	0.620	155,000	95,100	0.6135	0.517	0.517	0.525	0.508	0.517	185,967	0.5114	-3.12%
2017-03-23	0	0.640	0.600	0.640	0.600	0.640	110,000	66,400	0.6036	0.533	0.500	0.533	0.500	0.533	131,977	0.5031	0.00%
2017-03-22	0	0.640	0.600	0.640	0.620	0.640	215,000	135,050	0.6281	0.533	0.500	0.533	0.517	0.533	257,955	0.5235	0.00%
2017-03-21	0	0.640	0.610	0.640	0.610	0.640	580,000	375,750	0.6478	0.533	0.508	0.533	0.508	0.533	695,878	0.5400	4.92%
2017-03-20	0	0.610	0.570	0.630	0.570	0.610	480,000	285,250	0.5943	0.508	0.475	0.525	0.475	0.508	575,899	0.4953	1.67%
2017-03-17	0	0.600	0.580	0.600	0.550	0.610	825,000	475,300	0.5761	0.500	0.483	0.500	0.458	0.508	989,826	0.4802	0.00%
2017-03-16	0	0.600	0.580	0.600	0.580	0.640	1,210,000	725,950	0.6000	0.500	0.483	0.500	0.483	0.533	1,451,744	0.5001	-6.25%
2017-03-15	0	0.640	0.620	0.640	0.620	0.640	390,000	245,550	0.6296	0.533	0.517	0.533	0.517	0.533	467,918	0.5248	1.59%
2017-03-14	0	0.630	0.630	0.640	0.630	0.670	190,000	120,350	0.6334	0.525	0.525	0.533	0.525	0.558	227,960	0.5279	0.00%
2017-03-13	0	0.630	0.630	0.640	0.620	0.670	375,000	235,900	0.6291	0.525	0.525	0.533	0.517	0.558	449,921	0.5243	0.00%
2017-03-10	0	0.630	0.630	0.650	0.630	0.670	460,000	294,850	0.6410	0.525	0.525	0.542	0.525	0.558	551,903	0.5342	-3.08%
2017-03-09	0	0.650	0.640	0.650	0.620	0.650	485,000	306,950	0.6329	0.542	0.533	0.542	0.517	0.542	581,898	0.5275	1.56%
2017-03-08	0	0.640	0.640	0.650	0.630	0.650	780,000	500,750	0.6420	0.533	0.533	0.542	0.525	0.542	935,835	0.5351	1.59%
2017-03-07	0	0.630	0.610	0.630	0.600	0.630	430,000	263,700	0.6133	0.525	0.508	0.525	0.500	0.525	515,909	0.5111	5.00%
2017-03-06	0	0.600	0.600	0.620	0.600	0.640	95,000	57,400	0.6042	0.500	0.500	0.517	0.500	0.533	113,980	0.5036	-1.64%
2017-03-03	0	0.610	0.600	0.620	0.600	0.640	405,000	246,150	0.6078	0.508	0.500	0.517	0.500	0.533	485,914	0.5066	0.00%
2017-03-02	0	0.610	0.600	0.610	0.590	0.610	150,000	90,100	0.6007	0.508	0.500	0.508	0.492	0.508	179,968	0.5006	1.67%
2017-03-01	0	0.600	0.590	0.620	0.600	0.610	120,000	72,050	0.6004	0.500	0.492	0.517	0.500	0.508	143,975	0.5004	1.69%
2017-02-28	0	0.590	0.590	0.600	0.590	0.620	260,000	155,550	0.5983	0.492	0.492	0.500	0.492	0.517	311,945	0.4986	-4.84%
2017-02-27	0	0.620	0.590	0.620	0.590	0.650	165,000	98,550	0.5973	0.517	0.492	0.517	0.492	0.542	197,965	0.4978	3.33%
2017-02-24	0	0.600	0.600	0.610	0.580	0.610	920,000	543,750	0.5910	0.500	0.500	0.508	0.483	0.508	1,103,806	0.4926	1.69%
2017-02-23	0	0.590	0.580	0.590	0.580	0.630	340,000	200,950	0.5910	0.492	0.483	0.492	0.483	0.525	407,928	0.4926	1.72%
2017-02-22	0	0.580	0.580	0.600	0.580	0.620	550,000	327,050	0.5946	0.483	0.483	0.500	0.483	0.517	659,884	0.4956	-3.33%
2017-02-21	0	0.600	0.600	0.610	0.600	0.640	260,000	156,600	0.6023	0.500	0.500	0.508	0.500	0.533	311,945	0.5020	1.69%
2017-02-20	0	0.590	0.590	0.610	0.580	0.620	620,000	368,850	0.5949	0.492	0.492	0.508	0.483	0.517	743,869	0.4959	0.00%
2017-02-17	0	0.590	0.580	0.590	0.560	0.600	755,000	446,550	0.5915	0.492	0.483	0.492	0.467	0.500	905,841	0.4930	3.51%
2017-02-16	0	0.570	0.570	0.580	0.560	0.590	155,000	88,300	0.5697	0.475	0.475	0.483	0.467	0.492	185,967	0.4748	1.79%
2017-02-15	0	0.560	0.560	0.570	0.560	0.580	150,000	84,450	0.5630	0.467	0.467	0.475	0.467	0.483	179,968	0.4692	0.00%
2017-02-14	0	0.560	0.550	0.580	0.550	0.580	230,000	129,200	0.5617	0.467	0.458	0.483	0.458	0.483	275,951	0.4682	-1.75%
2017-02-13	0	0.570	0.560	0.580	0.550	0.580	275,000	154,700	0.5625	0.475	0.467	0.483	0.458	0.483	329,942	0.4689	3.64%
2017-02-10	0	0.550	0.550	0.580	0.540	0.590	890,000	495,300	0.5565	0.458	0.458	0.483	0.450	0.492	1,067,812	0.4638	-1.79%
2017-02-09	0	0.560	0.560	0.580	0.550	0.580	900,000	504,650	0.5607	0.467	0.467	0.483	0.458	0.483	1,079,810	0.4674	-1.75%
2017-02-08	0	0.570	0.570	0.590	0.560	0.590	280,000	159,450	0.5695	0.475	0.475	0.492	0.467	0.492	335,941	0.4746	-1.72%
2017-02-07	0	0.580	0.580	0.590	0.560	0.600	660,000	375,500	0.5689	0.483	0.483	0.492	0.467	0.500	791,861	0.4742	0.00%
2017-02-06	0	0.580	0.570	0.600	0.560	0.600	135,000	78,000	0.5778	0.483	0.475	0.500	0.467	0.500	161,971	0.4816	-1.69%
2017-02-03	0	0.590	0.570	0.590	0.570	0.600	480,000	277,900	0.5790	0.492	0.475	0.492	0.475	0.500	575,899	0.4826	1.72%
2017-02-02	0	0.580	0.570	0.580	0.570	0.600	325,000	186,850	0.5749	0.483	0.475	0.483	0.475	0.500	389,931	0.4792	0.00%
2017-02-01	0	0.580	0.570	0.580	0.560	0.610	520,000	296,950	0.5711	0.483	0.475	0.483	0.467	0.508	623,890	0.4760	-3.33%
2017-01-27	0	0.600	0.600	0.630	0.600	0.640	290,000	174,300	0.6010	0.500	0.500	0.525	0.500	0.533	347,939	0.5010	-1.64%
2017-01-26	0	0.610	0.600	0.620	0.600	0.650	90,000	55,650	0.6183	0.508	0.500	0.517	0.500	0.542	107,981	0.5154	1.67%
2017-01-25	0	0.600	0.580	0.600	0.570	0.630	240,000	140,900	0.5871	0.500	0.483	0.500	0.475	0.525	287,949	0.4893	0.00%
2017-01-24	0	0.600	0.590	0.600	0.590	0.640	735,000	442,300	0.6018	0.500	0.492	0.500	0.492	0.533	881,845	0.5016	-3.23%
2017-01-23	0	0.620	0.610	0.620	0.610	0.690	735,000	459,600	0.6253	0.517	0.508	0.517	0.508	0.575	881,845	0.5212	-3.12%
2017-01-20	0	0.640	0.630	0.640	0.630	0.660	1,405,000	904,700	0.6439	0.533	0.525	0.533	0.525	0.550	1,685,703	0.5367	0.00%
2017-01-19	0	0.640	0.640	0.650	0.590	0.680	5,730,000	3,713,300	0.6480	0.533	0.533	0.542	0.492	0.567	6,874,790	0.5401	8.47%
2017-01-18	0	0.590	0.570	0.590	0.570	0.590	365,000	211,700	0.5800	0.492	0.475	0.492	0.475	0.492	437,923	0.4834	0.00%
2017-01-17	0	0.590	0.560	0.580	0.570	0.600	650,000	376,000	0.5785	0.492	0.467	0.483	0.475	0.500	779,863	0.4821	0.00%
2017-01-16	0	0.590	0.570	0.590	0.570	0.600	695,000	403,600	0.5807	0.492	0.475	0.492	0.475	0.500	833,853	0.4840	1.72%
2017-01-13	0	0.580	0.570	0.580	0.550	0.590	460,000	261,300	0.5680	0.483	0.475	0.483	0.458	0.492	551,903	0.4735	3.57%
2017-01-12	0	0.560	0.550	0.570	0.550	0.570	415,000	230,250	0.5548	0.467	0.458	0.475	0.458	0.475	497,912	0.4624	1.82%
2017-01-11	0	0.550	0.550	0.570	0.540	0.570	375,000	208,950	0.5572	0.458	0.458	0.475	0.450	0.475	449,921	0.4644	0.00%
2017-01-10	0	0.550	0.530	0.550	0.530	0.550	505,000	269,950	0.5346	0.458	0.442	0.458	0.442	0.458	605,893	0.4455	-3.51%
2017-01-09	0	0.570	0.540	0.570	0.570	0.580	215,000	124,150	0.5774	0.475	0.450	0.475	0.475	0.483	257,955	0.4813	-1.72%
2017-01-06	0	0.580	0.540	0.580	0.530	0.580	625,000	343,200	0.5491	0.483	0.450	0.483	0.442	0.483	749,868	0.4577	9.43%
2017-01-05	0	0.530	0.530	0.540	0.520	0.580	3,160,000	1,718,800	0.5439	0.442	0.442	0.450	0.433	0.483	3,791,333	0.4533	-8.62%
2017-01-04	0	0.580	0.580	0.590	0.560	0.610	1,770,000	1,030,400	0.5821	0.483	0.483	0.492	0.467	0.508	2,123,626	0.4852	-4.92%
2017-01-03	0	0.610	0.580	0.610	0.600	0.630	945,000	580,900	0.6147	0.508	0.483	0.508	0.500	0.525	1,133,800	0.5123	-7.58%
2016-12-30	0	0.660	0.650	0.660	0.630	0.680	1,900,000	1,258,700	0.6625	0.550	0.542	0.550	0.525	0.567	2,279,599	0.5522	-1.49%
2016-12-29	0	0.670	0.630	0.670	0.630	0.680	1,880,000	1,229,400	0.6539	0.558	0.525	0.558	0.525	0.567	2,255,603	0.5450	-4.29%
2016-12-28	0	0.700	0.680	0.700	0.680	0.710	985,000	685,050	0.6955	0.583	0.567	0.583	0.567	0.592	1,181,792	0.5797	-1.41%
2016-12-23	0	0.710	0.700	0.710	0.650	0.710	3,590,000	2,481,350	0.6912	0.592	0.583	0.592	0.542	0.592	4,307,242	0.5761	2.90%
2016-12-22	0	0.690	0.670	0.700	0.620	0.690	4,015,000	2,654,900	0.6612	0.575	0.558	0.583	0.517	0.575	4,817,152	0.5511	2.99%
2016-12-21	0	0.670	0.640	0.660	0.600	0.710	4,955,000	3,232,300	0.6523	0.558	0.533	0.550	0.500	0.592	5,944,954	0.5437	1.52%
2016-12-20	0	0.660	0.650	0.660	0.550	0.750	19,905,000	13,128,850	0.6596	0.550	0.542	0.550	0.458	0.625	23,881,796	0.5497	20.00%
2016-12-19	0	0.550	0.540	0.550	0.540	0.620	5,363,000	3,015,190	0.5622	0.458	0.450	0.458	0.450	0.517	6,434,467	0.4686	-9.84%
2016-12-16	0	0.610	0.600	0.610	0.600	0.700	7,430,000	4,879,750	0.6568	0.508	0.500	0.508	0.500	0.583	8,914,431	0.5474	-10.29%
2016-12-15	0	0.680	0.680	0.690	0.660	0.850	28,095,000	20,665,550	0.7356	0.567	0.567	0.575	0.550	0.708	33,708,066	0.6131