Prices and Webb-site Total Returns

Teamway International Group Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01239	2011-11-18			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
2026-02-03	0	0.570	0.570	0.580	0.540	0.540	55,250	28,767	0.5207	0.570	0.570	0.580	0.540	0.540	55,250	0.5207	-1.72%
2026-02-02	0	0.580	0.510	0.620	-	-	0	0	-	0.580	0.510	0.620	-	-	0	-	0.00%
2026-01-30	0	0.580	0.520	0.620	-	-	0	0	-	0.580	0.520	0.620	-	-	0	-	0.00%
2026-01-29	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2026-01-28	0	0.580	0.530	0.580	0.570	0.590	110,000	63,600	0.5782	0.580	0.530	0.580	0.570	0.590	110,000	0.5782	0.00%
2026-01-27	0	0.580	0.570	0.630	0.580	0.600	240,000	141,600	0.5900	0.580	0.570	0.630	0.580	0.600	240,000	0.5900	-6.45%
2026-01-26	0	0.620	0.620	0.650	0.580	0.640	100,000	60,800	0.6080	0.620	0.620	0.650	0.580	0.640	100,000	0.6080	0.00%
2026-01-23	0	0.620	0.600	0.640	0.610	0.670	1,501,000	951,790	0.6341	0.620	0.600	0.640	0.610	0.670	1,501,000	0.6341	0.00%
2026-01-22	0	0.620	0.580	0.630	0.580	0.690	800,000	512,400	0.6405	0.620	0.580	0.630	0.580	0.690	800,000	0.6405	-1.59%
2026-01-21	0	0.630	0.590	0.640	0.560	0.780	2,227,500	1,385,250	0.6219	0.630	0.590	0.640	0.560	0.780	2,227,500	0.6219	6.78%
2026-01-20	0	0.590	0.500	0.590	-	-	0	0	-	0.590	0.500	0.590	-	-	0	-	0.00%
2026-01-19	0	0.590	0.520	0.590	0.590	0.590	20,000	11,800	0.5900	0.590	0.520	0.590	0.590	0.590	20,000	0.5900	0.00%
2026-01-16	0	0.590	0.500	0.610	0.560	0.590	203,125	115,825	0.5702	0.590	0.500	0.610	0.560	0.590	203,125	0.5702	0.00%
2026-01-15	0	0.590	0.510	0.590	0.560	0.610	160,375	92,398	0.5761	0.590	0.510	0.590	0.560	0.610	160,375	0.5761	0.00%
2026-01-14	0	0.590	0.530	0.590	-	-	0	0	-	0.590	0.530	0.590	-	-	0	-	0.00%
2026-01-13	0	0.590	0.500	0.600	0.590	0.590	20,000	11,800	0.5900	0.590	0.500	0.600	0.590	0.590	20,000	0.5900	0.00%
2026-01-09	0	0.590	0.570	0.590	-	-	0	0	-	0.590	0.570	0.590	-	-	0	-	-1.67%
2026-01-08	0	0.600	0.530	0.610	0.560	0.600	140,000	80,600	0.5757	0.600	0.530	0.610	0.560	0.600	140,000	0.5757	0.00%
2026-01-07	0	0.600	0.580	0.620	0.590	0.670	460,000	277,200	0.6026	0.600	0.580	0.620	0.590	0.670	460,000	0.6026	-1.64%
2026-01-06	0	0.610	0.520	0.610	0.570	0.620	449,250	266,387	0.5930	0.610	0.520	0.610	0.570	0.620	449,250	0.5930	0.00%
2026-01-05	0	0.610	0.580	0.610	-	-	0	0	-	0.610	0.580	0.610	-	-	0	-	-6.15%
2025-12-31	0	0.650	0.580	0.650	0.560	0.650	338,125	198,968	0.5884	0.650	0.580	0.650	0.560	0.650	338,125	0.5884	0.00%
2025-12-30	0	0.650	0.610	0.670	0.600	0.700	1,873,750	1,186,737	0.6333	0.650	0.610	0.670	0.600	0.700	1,873,750	0.6333	4.84%
2025-12-29	0	0.620	0.580	0.620	0.475	0.630	2,510,250	1,345,745	0.5361	0.620	0.580	0.620	0.475	0.630	2,510,250	0.5361	44.19%
2025-12-24	0	0.430	0.410	0.480	-	-	0	0	-	0.430	0.410	0.480	-	-	0	-	0.00%
2025-12-23	0	0.430	0.415	0.480	0.430	0.430	80,000	34,400	0.4300	0.430	0.415	0.480	0.430	0.430	80,000	0.4300	2.38%
2025-12-22	0	0.420	0.375	0.450	0.420	0.425	60,000	25,400	0.4233	0.420	0.375	0.450	0.420	0.425	60,000	0.4233	-6.67%
2025-12-19	0	0.450	0.435	0.450	0.425	0.450	120,000	53,100	0.4425	0.450	0.435	0.450	0.425	0.450	120,000	0.4425	0.00%
2025-12-18	0	0.450	0.425	0.455	0.415	0.450	260,875	110,850	0.4249	0.450	0.425	0.455	0.415	0.450	260,875	0.4249	2.27%
2025-12-17	0	0.440	0.430	0.460	0.420	0.450	305,000	132,300	0.4338	0.440	0.430	0.460	0.420	0.450	305,000	0.4338	-8.33%
2025-12-16	0	0.480	0.440	0.470	0.420	0.480	560,000	244,600	0.4368	0.480	0.440	0.470	0.420	0.480	560,000	0.4368	1.05%
2025-12-15	0	0.475	0.445	0.480	0.440	0.490	862,500	408,800	0.4740	0.475	0.445	0.480	0.440	0.490	862,500	0.4740	4.40%
2025-12-12	0	0.455	0.430	0.455	0.420	0.570	2,051,375	955,395	0.4657	0.455	0.430	0.455	0.420	0.570	2,051,375	0.4657	-9.00%
2025-12-11	0	0.500	0.480	0.500	0.360	0.500	4,050,625	1,733,762	0.4280	0.500	0.480	0.500	0.360	0.500	4,050,625	0.4280	58.73%
2025-12-10	0	0.315	0.315	0.350	0.315	0.315	60,000	18,900	0.3150	0.315	0.315	0.350	0.315	0.315	60,000	0.3150	0.00%
2025-12-09	0	0.315	0.305	0.360	0.310	0.315	180,000	56,500	0.3139	0.315	0.305	0.360	0.310	0.315	180,000	0.3139	-8.70%
2025-12-08	0	0.345	0.340	0.360	0.315	0.360	428,750	145,712	0.3399	0.345	0.340	0.360	0.315	0.360	428,750	0.3399	16.95%
2025-12-05	0	0.295	0.295	0.325	0.295	0.295	120,000	35,400	0.2950	0.295	0.295	0.325	0.295	0.295	120,000	0.2950	-3.28%
2025-12-04	0	0.305	0.305	0.325	0.290	0.350	4,377,500	1,452,675	0.3319	0.305	0.305	0.325	0.290	0.350	4,377,500	0.3319	5.17%
2025-12-03	0	0.290	0.290	0.325	0.285	0.290	2,040,000	581,600	0.2851	0.290	0.290	0.325	0.285	0.290	2,040,000	0.2851	-10.77%
2025-12-02	0	0.325	0.280	0.325	-	-	0	0	-	0.325	0.280	0.325	-	-	0	-	0.00%
2025-12-01	0	0.325	0.280	0.325	-	-	5,000	1,325	0.2650	0.325	0.280	0.325	-	-	5,000	0.2650	0.00%
2025-11-28	0	0.325	0.285	0.350	-	-	0	0	-	0.325	0.285	0.350	-	-	0	-	0.00%
2025-11-27	0	0.325	0.280	0.350	0.325	0.325	20,000	6,500	0.3250	0.325	0.280	0.350	0.325	0.325	20,000	0.3250	0.00%
2025-11-26	0	0.325	0.290	0.325	-	-	0	0	-	0.325	0.290	0.325	-	-	0	-	0.00%
2025-11-25	0	0.325	0.290	0.350	-	-	0	0	-	0.325	0.290	0.350	-	-	0	-	0.00%
2025-11-24	0	0.325	0.290	0.340	-	-	0	0	-	0.325	0.290	0.340	-	-	0	-	0.00%
2025-11-21	0	0.325	0.290	0.325	0.305	0.340	890,013	297,236	0.3340	0.325	0.290	0.325	0.305	0.340	890,013	0.3340	12.07%
2025-11-20	0	0.290	0.290	0.305	-	-	0	0	-	0.290	0.290	0.305	-	-	0	-	0.00%
2025-11-19	0	0.290	0.280	0.300	0.275	0.340	1,450,000	481,200	0.3319	0.290	0.280	0.300	0.275	0.340	1,450,000	0.3319	0.00%
2025-11-18	0	0.290	0.290	0.335	0.285	0.345	1,200,000	402,400	0.3353	0.290	0.290	0.335	0.285	0.345	1,200,000	0.3353	-17.14%
2025-11-17	0	0.350	0.280	0.350	0.265	0.350	3,741,250	1,132,312	0.3027	0.350	0.280	0.350	0.265	0.350	3,741,250	0.3027	32.08%
2025-11-14	0	0.265	0.265	0.315	0.260	0.275	185,000	49,250	0.2662	0.265	0.265	0.315	0.260	0.275	185,000	0.2662	-11.67%
2025-11-13	0	0.300	0.275	0.350	-	-	1,250	337	0.2696	0.300	0.275	0.350	-	-	1,250	0.2696	0.00%
2025-11-12	0	0.300	0.265	0.340	-	-	0	0	-	0.300	0.265	0.340	-	-	0	-	0.00%
2025-11-11	0	0.300	0.265	0.300	0.305	0.305	1,040,000	317,200	0.3050	0.300	0.265	0.300	0.305	0.305	1,040,000	0.3050	1.69%
2025-11-10	0	0.295	0.285	0.320	-	-	0	0	-	0.295	0.285	0.320	-	-	0	-	0.00%
2025-11-07	0	0.295	0.285	0.320	0.295	0.295	20,000	5,900	0.2950	0.295	0.285	0.320	0.295	0.295	20,000	0.2950	0.00%
2025-11-06	0	0.295	0.270	0.310	0.295	0.315	1,380,250	421,967	0.3057	0.295	0.270	0.310	0.295	0.315	1,380,250	0.3057	3.51%
2025-11-05	0	0.285	0.280	0.300	0.280	0.285	1,328,750	377,875	0.2844	0.285	0.280	0.300	0.280	0.285	1,328,750	0.2844	0.00%
2025-11-04	0	0.285	0.285	0.315	-	-	0	0	-	0.285	0.285	0.315	-	-	0	-	0.00%
2025-11-03	0	0.285	0.285	0.350	-	-	3,750	1,012	0.2699	0.285	0.285	0.350	-	-	3,750	0.2699	0.00%
2025-10-31	0	0.285	0.280	0.350	-	-	0	0	-	0.285	0.280	0.350	-	-	0	-	0.00%
2025-10-30	0	0.285	0.280	0.350	-	-	0	0	-	0.285	0.280	0.350	-	-	0	-	0.00%
2025-10-28	0	0.285	0.285	0.350	-	-	0	0	-	0.285	0.285	0.350	-	-	0	-	0.00%
2025-10-27	0	0.285	0.285	0.300	0.285	0.300	451,250	133,350	0.2955	0.285	0.285	0.300	0.285	0.300	451,250	0.2955	-5.00%
2025-10-24	0	0.300	0.290	0.305	0.300	0.305	1,400,000	426,800	0.3049	0.300	0.290	0.305	0.300	0.305	1,400,000	0.3049	7.14%
2025-10-23	0	0.280	0.265	0.350	0.280	0.280	20,000	5,600	0.2800	0.280	0.265	0.350	0.280	0.280	20,000	0.2800	0.00%
2025-10-22	0	0.280	0.265	0.350	-	-	0	0	-	0.280	0.265	0.350	-	-	0	-	0.00%
2025-10-21	0	0.280	0.280	0.310	0.280	0.300	1,480,500	443,086	0.2993	0.280	0.280	0.310	0.280	0.300	1,480,500	0.2993	-1.75%
2025-10-20	0	0.285	0.285	0.290	0.265	0.265	1,200,000	318,000	0.2650	0.285	0.285	0.290	0.265	0.265	1,200,000	0.2650	7.55%
2025-10-17	0	0.265	0.260	0.280	0.265	0.295	180,000	49,100	0.2728	0.265	0.260	0.280	0.265	0.295	180,000	0.2728	-11.67%
2025-10-16	0	0.300	0.290	0.305	-	-	60,000	18,000	0.3000	0.300	0.290	0.305	-	-	60,000	0.3000	0.00%
2025-10-15	0	0.300	0.300	0.350	0.300	0.335	240,000	76,100	0.3171	0.300	0.300	0.350	0.300	0.335	240,000	0.3171	-4.76%
2025-10-14	0	0.315	0.305	0.325	0.295	0.325	926,250	278,112	0.3003	0.315	0.305	0.325	0.295	0.325	926,250	0.3003	10.53%
2025-10-13	0	0.285	0.260	0.300	-	-	0	0	-	0.285	0.260	0.300	-	-	0	-	0.00%
2025-10-10	0	0.285	0.260	0.290	0.285	0.290	94,375	26,709	0.2830	0.285	0.260	0.290	0.285	0.290	94,375	0.2830	0.00%
2025-10-09	0	0.285	0.260	0.290	0.260	0.290	925,000	266,550	0.2882	0.285	0.260	0.290	0.260	0.290	925,000	0.2882	9.62%
2025-10-08	0	0.260	0.260	0.350	0.247	0.247	760,000	187,720	0.2470	0.260	0.260	0.350	0.247	0.247	760,000	0.2470	4.00%
2025-10-06	0	0.250	-	0.350	-	-	0	0	-	0.250	-	0.350	-	-	0	-	0.00%
2025-10-03	0	0.250	0.250	0.350	-	-	0	0	-	0.250	0.250	0.350	-	-	0	-	0.00%
2025-10-02	0	0.250	0.250	0.300	-	-	0	0	-	0.250	0.250	0.300	-	-	0	-	5.49%
2025-09-30	0	0.237	0.237	-	0.237	0.237	20,000	4,740	0.2370	0.237	0.237	-	0.237	0.237	20,000	0.2370	0.85%
2025-09-29	0	0.235	-	0.285	0.235	0.235	52,500	12,150	0.2314	0.235	-	0.285	0.235	0.235	52,500	0.2314	-9.62%
2025-09-26	0	0.260	0.260	0.345	0.260	0.260	40,000	10,400	0.2600	0.260	0.260	0.345	0.260	0.260	40,000	0.2600	1.96%
2025-09-25	0	0.255	0.255	0.330	0.250	0.250	80,250	20,057	0.2499	0.255	0.255	0.330	0.250	0.250	80,250	0.2499	-5.56%
2025-09-24	0	0.270	0.270	0.340	-	-	0	0	-	0.270	0.270	0.340	-	-	0	-	0.00%
2025-09-23	0	0.270	0.250	0.280	0.270	0.270	420,000	113,400	0.2700	0.270	0.250	0.280	0.270	0.270	420,000	0.2700	0.00%
2025-09-22	0	0.270	0.270	0.295	0.241	0.270	1,000,000	261,720	0.2617	0.270	0.270	0.295	0.241	0.270	1,000,000	0.2617	12.50%
2025-09-19	0	0.240	0.240	-	0.240	0.260	420,000	104,880	0.2497	0.240	0.240	-	0.240	0.260	420,000	0.2497	-7.69%
2025-09-18	0	0.260	0.260	0.270	0.260	0.310	3,460,000	1,030,500	0.2978	0.260	0.260	0.270	0.260	0.310	3,460,000	0.2978	-10.34%
2025-09-17	0	0.290	0.290	0.330	0.290	0.350	2,274,875	709,039	0.3117	0.290	0.290	0.330	0.290	0.350	2,274,875	0.3117	25.00%
2025-09-16	0	0.232	0.231	0.325	0.225	0.255	2,760,000	656,980	0.2380	0.232	0.231	0.325	0.225	0.255	2,760,000	0.2380	-4.13%
2025-09-15	0	0.242	0.242	0.255	0.240	0.242	140,000	33,660	0.2404	0.242	0.242	0.255	0.240	0.242	140,000	0.2404	0.83%
2025-09-12	0	0.240	0.228	0.270	0.240	0.240	101,750	24,373	0.2395	0.240	0.228	0.270	0.240	0.240	101,750	0.2395	0.42%
2025-09-11	0	0.239	0.236	0.260	0.239	0.239	63,125	15,058	0.2385	0.239	0.236	0.260	0.239	0.239	63,125	0.2385	-0.42%
2025-09-10	0	0.240	0.239	0.240	0.240	0.240	40,000	9,700	0.2425	0.240	0.239	0.240	0.240	0.240	40,000	0.2425	0.42%
2025-09-09	0	0.239	0.239	0.245	0.239	0.239	20,000	4,780	0.2390	0.239	0.239	0.245	0.239	0.239	20,000	0.2390	0.00%
2025-09-08	0	0.239	0.237	0.330	0.233	0.239	160,000	37,560	0.2348	0.239	0.237	0.330	0.233	0.239	160,000	0.2348	0.00%
2025-09-05	0	0.239	0.238	0.245	0.238	0.260	300,000	74,620	0.2487	0.239	0.238	0.245	0.238	0.260	300,000	0.2487	-9.81%
2025-09-04	0	0.265	0.260	0.290	0.260	0.285	100,000	26,800	0.2680	0.265	0.260	0.290	0.260	0.285	100,000	0.2680	-8.62%
2025-09-03	0	0.290	0.270	0.290	0.229	0.290	1,063,750	280,558	0.2637	0.290	0.270	0.290	0.229	0.290	1,063,750	0.2637	25.00%
2025-09-02	0	0.232	0.232	0.236	0.232	0.232	120,500	27,935	0.2318	0.232	0.232	0.236	0.232	0.232	120,500	0.2318	0.43%
2025-09-01	0	0.231	0.231	0.238	0.227	0.265	790,000	193,380	0.2448	0.231	0.231	0.238	0.227	0.265	790,000	0.2448	-0.43%
2025-08-29	0	0.232	0.232	0.290	0.205	0.236	1,700,000	376,420	0.2214	0.232	0.232	0.290	0.205	0.236	1,700,000	0.2214	14.29%
2025-08-28	0	0.203	0.203	0.208	0.194	0.208	1,646,250	330,035	0.2005	0.203	0.203	0.208	0.194	0.208	1,646,250	0.2005	6.84%
2025-08-27	0	0.190	0.190	0.200	0.176	0.190	1,287,500	237,355	0.1844	0.190	0.190	0.200	0.176	0.190	1,287,500	0.1844	8.57%
2025-08-26	0	0.175	0.170	0.199	-	-	0	0	-	0.175	0.170	0.199	-	-	0	-	0.00%
2025-08-25	0	0.175	0.173	0.181	0.170	0.179	2,220,000	386,320	0.1740	0.175	0.173	0.181	0.170	0.179	2,220,000	0.1740	-1.69%
2025-08-22	0	0.178	0.178	0.200	0.177	0.178	67,500	11,877	0.1760	0.178	0.178	0.200	0.177	0.178	67,500	0.1760	1.71%
2025-08-21	0	0.175	0.168	0.178	0.165	0.182	1,060,000	180,680	0.1705	0.175	0.168	0.178	0.165	0.182	1,060,000	0.1705	-12.50%
2025-08-20	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2025-08-19	0	0.200	-	0.222	-	-	0	0	-	0.200	-	0.222	-	-	0	-	0.00%
2025-08-18	0	0.200	-	0.214	-	-	0	0	-	0.200	-	0.214	-	-	0	-	0.00%
2025-08-15	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-0.50%
2025-08-14	0	0.201	0.201	-	0.200	0.200	60,000	12,000	0.2000	0.201	0.201	-	0.200	0.200	60,000	0.2000	-0.50%
2025-08-13	0	0.202	0.200	0.204	0.201	0.265	2,941,250	688,972	0.2342	0.202	0.200	0.204	0.201	0.265	2,941,250	0.2342	-23.77%
2025-08-12	0	0.265	0.232	-	0.220	0.265	3,300,000	776,720	0.2354	0.265	0.232	-	0.220	0.265	3,300,000	0.2354	21.00%
2025-08-11	0	0.219	0.219	0.232	0.208	0.249	1,460,000	334,160	0.2289	0.219	0.219	0.232	0.208	0.249	1,460,000	0.2289	6.83%
2025-08-08	0	0.205	0.178	0.205	0.139	0.205	3,062,125	473,272	0.1546	0.205	0.178	0.205	0.139	0.205	3,062,125	0.1546	47.48%
2025-08-07	0	0.139	0.139	0.145	0.132	0.143	3,600,750	491,039	0.1364	0.139	0.139	0.145	0.132	0.143	3,600,750	0.1364	2.96%
2025-08-06	0	0.135	0.133	-	-	-	0	0	-	0.135	0.133	-	-	-	0	-	0.00%
2025-08-05	0	0.135	0.135	0.156	-	-	0	0	-	0.135	0.135	0.156	-	-	0	-	0.00%
2025-08-04	0	0.135	0.134	-	-	-	0	0	-	0.135	0.134	-	-	-	0	-	0.00%
2025-08-01	0	0.135	0.135	0.156	-	-	0	0	-	0.135	0.135	0.156	-	-	0	-	0.00%
2025-07-31	0	0.135	0.135	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	0.00%
2025-07-30	0	0.135	0.135	-	0.135	0.135	180,000	24,300	0.1350	0.135	0.135	-	0.135	0.135	180,000	0.1350	0.00%
2025-07-29	0	0.135	0.135	0.163	0.131	0.136	200,000	26,640	0.1332	0.135	0.135	0.163	0.131	0.136	200,000	0.1332	-3.57%
2025-07-28	0	0.140	0.137	0.163	-	-	0	0	-	0.140	0.137	0.163	-	-	0	-	0.00%
2025-07-25	0	0.140	0.137	0.163	0.136	0.140	2,000,000	276,880	0.1384	0.140	0.137	0.163	0.136	0.140	2,000,000	0.1384	-3.45%
2025-07-24	0	0.145	0.142	0.163	-	-	0	0	-	0.145	0.142	0.163	-	-	0	-	0.00%
2025-07-23	0	0.145	0.145	0.163	0.142	0.150	180,000	26,400	0.1467	0.145	0.145	0.163	0.142	0.150	180,000	0.1467	-3.33%
2025-07-22	0	0.150	0.145	0.163	-	-	750	101	0.1347	0.150	0.145	0.163	-	-	750	0.1347	0.00%
2025-07-21	0	0.150	0.136	0.158	-	-	1,250	162	0.1296	0.150	0.136	0.158	-	-	1,250	0.1296	0.00%
2025-07-18	0	0.150	0.142	0.154	0.148	0.155	840,000	124,940	0.1487	0.150	0.142	0.154	0.148	0.155	840,000	0.1487	1.35%
2025-07-17	0	0.148	0.136	0.156	0.134	0.151	780,000	111,100	0.1424	0.148	0.136	0.156	0.134	0.151	780,000	0.1424	10.45%
2025-07-16	0	0.134	0.134	0.149	0.132	0.136	520,000	68,720	0.1322	0.134	0.134	0.149	0.132	0.136	520,000	0.1322	1.52%
2025-07-15	0	0.132	0.132	0.149	-	-	0	0	-	0.132	0.132	0.149	-	-	0	-	2.33%
2025-07-14	0	0.129	0.128	0.140	0.128	0.142	1,062,500	142,847	0.1344	0.129	0.128	0.140	0.128	0.142	1,062,500	0.1344	-3.73%
2025-07-11	0	0.134	0.133	0.139	0.134	0.152	1,120,000	164,040	0.1465	0.134	0.133	0.139	0.134	0.152	1,120,000	0.1465	-13.55%
2025-07-10	0	0.155	0.150	-	-	-	0	0	-	0.155	0.150	-	-	-	0	-	0.00%
2025-07-09	0	0.155	0.155	-	-	-	0	0	-	0.155	0.155	-	-	-	0	-	0.00%
2025-07-08	0	0.155	0.150	-	0.155	0.155	40,000	6,200	0.1550	0.155	0.150	-	0.155	0.155	40,000	0.1550	4.73%
2025-07-07	0	0.148	0.148	0.155	-	-	0	0	-	0.148	0.148	0.155	-	-	0	-	2.07%
2025-07-04	0	0.145	0.145	0.154	0.145	0.161	600,000	91,260	0.1521	0.145	0.145	0.154	0.145	0.161	600,000	0.1521	-10.49%
2025-07-03	0	0.162	0.161	-	-	-	0	0	-	0.162	0.161	-	-	-	0	-	0.00%
2025-07-02	0	0.162	0.162	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.00%
2025-06-30	0	0.162	0.162	-	0.162	0.170	81,250	13,427	0.1653	0.162	0.162	-	0.162	0.170	81,250	0.1653	-7.43%
2025-06-27	0	0.175	0.170	0.198	0.175	0.175	40,000	7,130	0.1783	0.175	0.170	0.198	0.175	0.175	40,000	0.1783	-1.69%
2025-06-26	0	0.178	0.175	-	-	-	0	0	-	0.178	0.175	-	-	-	0	-	0.00%
2025-06-25	0	0.178	0.176	0.190	0.178	0.190	820,000	153,640	0.1874	0.178	0.176	0.190	0.178	0.190	820,000	0.1874	-2.20%
2025-06-24	0	0.182	0.180	0.191	0.182	0.183	100,000	18,260	0.1826	0.182	0.180	0.191	0.182	0.183	100,000	0.1826	-1.09%
2025-06-23	0	0.184	0.180	0.200	0.183	0.193	670,500	127,705	0.1905	0.184	0.180	0.200	0.183	0.193	670,500	0.1905	-7.07%
2025-06-20	0	0.198	0.196	-	0.190	0.198	700,000	133,760	0.1911	0.198	0.196	-	0.190	0.198	700,000	0.1911	4.21%
2025-06-19	0	0.190	0.188	0.198	0.190	0.196	560,000	107,000	0.1911	0.190	0.188	0.198	0.190	0.196	560,000	0.1911	-4.04%
2025-06-18	0	0.198	0.198	-	0.198	0.198	60,000	11,880	0.1980	0.198	0.198	-	0.198	0.198	60,000	0.1980	-1.00%
2025-06-17	0	0.200	0.198	-	0.200	0.205	65,000	13,085	0.2013	0.200	0.198	-	0.200	0.205	65,000	0.2013	-4.31%
2025-06-16	0	0.209	0.200	0.220	0.209	0.210	600,000	125,420	0.2090	0.209	0.200	0.220	0.209	0.210	600,000	0.2090	-0.48%
2025-06-13	0	0.210	0.203	0.210	0.202	0.255	2,480,000	523,240	0.2110	0.210	0.203	0.210	0.202	0.255	2,480,000	0.2110	-19.23%
2025-06-12	0	0.260	0.255	0.315	-	-	2,250	551	0.2449	0.260	0.255	0.315	-	-	2,250	0.2449	0.00%
2025-06-11	0	0.260	0.255	0.320	-	-	0	0	-	0.260	0.255	0.320	-	-	0	-	0.00%
2025-06-10	0	0.260	0.260	0.330	-	-	0	0	-	0.260	0.260	0.330	-	-	0	-	0.00%
2025-06-09	0	0.260	0.260	0.300	0.260	0.260	20,000	5,200	0.2600	0.260	0.260	0.300	0.260	0.260	20,000	0.2600	-10.34%
2025-06-06	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2025-06-05	0	0.290	0.146	0.355	-	-	0	0	-	0.290	0.146	0.355	-	-	0	-	0.00%
2025-06-04	0	0.290	-	0.340	-	-	0	0	-	0.290	-	0.340	-	-	0	-	0.00%
2025-06-03	0	0.290	0.280	0.340	0.280	0.290	260,375	73,697	0.2830	0.290	0.280	0.340	0.280	0.290	260,375	0.2830	-1.69%
2025-06-02	0	0.295	0.255	0.340	-	-	0	0	-	0.295	0.255	0.340	-	-	0	-	0.00%
2025-05-30	0	0.295	0.290	0.320	0.295	0.295	60,125	17,731	0.2949	0.295	0.290	0.320	0.295	0.295	60,125	0.2949	0.00%
2025-05-29	0	0.295	0.280	0.300	0.270	0.330	1,630,000	477,900	0.2932	0.295	0.280	0.300	0.270	0.330	1,630,000	0.2932	-13.24%
2025-05-28	0	0.340	0.305	0.340	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	-1.45%
2025-05-27	0	0.345	0.315	0.345	0.315	0.345	140,000	45,300	0.3236	0.345	0.315	0.345	0.315	0.345	140,000	0.3236	11.29%
2025-05-26	0	0.310	0.305	0.345	0.270	0.325	271,250	79,362	0.2926	0.310	0.305	0.345	0.270	0.325	271,250	0.2926	1.64%
2025-05-23	0	0.305	0.305	0.335	0.260	0.370	1,340,000	412,800	0.3081	0.305	0.305	0.335	0.260	0.370	1,340,000	0.3081	0.00%
2025-05-22	0	0.305	0.320	0.325	0.290	0.435	1,806,250	670,387	0.3711	0.305	0.320	0.325	0.290	0.435	1,806,250	0.3711	-21.79%
2025-05-21	0	0.390	0.380	0.420	0.247	0.430	5,973,875	1,983,759	0.3321	0.390	0.380	0.420	0.247	0.430	5,973,875	0.3321	70.31%
2025-05-20	0	0.229	0.229	0.249	0.183	0.248	3,210,000	631,250	0.1967	0.229	0.229	0.249	0.183	0.248	3,210,000	0.1967	25.14%
2025-05-19	0	0.183	0.160	0.184	0.172	0.190	2,760,000	497,000	0.1801	0.183	0.160	0.184	0.172	0.190	2,760,000	0.1801	2.81%
2025-05-16	0	0.178	-	0.187	0.159	0.187	3,196,875	538,331	0.1684	0.178	-	0.187	0.159	0.187	3,196,875	0.1684	11.95%
2025-05-15	0	0.159	0.155	0.160	0.153	0.159	11,820,000	1,841,940	0.1558	0.159	0.155	0.160	0.153	0.159	11,820,000	0.1558	8.16%
2025-05-14	0	0.147	0.125	0.149	0.137	0.150	2,736,500	402,614	0.1471	0.147	0.125	0.149	0.137	0.150	2,736,500	0.1471	7.30%
2025-05-13	0	0.137	0.122	0.138	-	-	0	0	-	0.137	0.122	0.138	-	-	0	-	0.00%
2025-05-12	0	0.137	0.130	0.138	0.137	0.137	840,000	115,080	0.1370	0.137	0.130	0.138	0.137	0.137	840,000	0.1370	-0.72%
2025-05-09	0	0.138	0.128	0.138	-	-	0	0	-	0.138	0.128	0.138	-	-	0	-	0.00%
2025-05-08	0	0.138	0.123	0.149	0.138	0.138	800,000	110,400	0.1380	0.138	0.123	0.149	0.138	0.138	800,000	0.1380	1.47%
2025-05-07	0	0.136	0.122	0.144	-	-	1,250	140	0.1120	0.136	0.122	0.144	-	-	1,250	0.1120	0.00%
2025-05-06	0	0.136	0.122	0.138	0.136	0.142	1,640,000	228,000	0.1390	0.136	0.122	0.138	0.136	0.142	1,640,000	0.1390	-1.45%
2025-05-02	0	0.138	0.135	0.138	0.138	0.141	2,400,000	336,720	0.1403	0.138	0.135	0.138	0.138	0.141	2,400,000	0.1403	0.73%
2025-04-30	0	0.137	0.133	0.139	0.137	0.143	1,640,000	232,600	0.1418	0.137	0.133	0.139	0.137	0.143	1,640,000	0.1418	-2.14%
2025-04-29	0	0.140	0.135	0.142	0.143	0.145	1,580,000	227,500	0.1440	0.140	0.135	0.142	0.143	0.145	1,580,000	0.1440	-3.45%
2025-04-28	0	0.145	0.138	0.147	0.144	0.148	1,460,000	213,140	0.1460	0.145	0.138	0.147	0.144	0.148	1,460,000	0.1460	0.00%
2025-04-25	0	0.145	0.136	0.160	0.145	0.158	920,000	143,180	0.1556	0.145	0.136	0.160	0.145	0.158	920,000	0.1556	-9.94%
2025-04-24	0	0.161	0.159	0.163	0.164	0.170	1,472,500	247,797	0.1683	0.161	0.159	0.163	0.164	0.170	1,472,500	0.1683	-3.01%
2025-04-23	0	0.166	0.163	0.168	0.164	0.170	1,800,000	299,400	0.1663	0.166	0.163	0.168	0.164	0.170	1,800,000	0.1663	1.22%
2025-04-22	0	0.164	0.163	0.172	0.164	0.175	2,600,375	444,418	0.1709	0.164	0.163	0.172	0.164	0.175	2,600,375	0.1709	-4.65%
2025-04-17	0	0.172	0.165	0.172	0.168	0.174	2,263,750	386,021	0.1705	0.172	0.165	0.172	0.168	0.174	2,263,750	0.1705	-0.58%
2025-04-16	0	0.173	0.165	0.175	0.173	0.173	2,040,000	352,920	0.1730	0.173	0.165	0.175	0.173	0.173	2,040,000	0.1730	-1.14%
2025-04-15	0	0.175	0.163	0.176	0.168	0.175	2,180,000	373,600	0.1714	0.175	0.163	0.176	0.168	0.175	2,180,000	0.1714	1.16%
2025-04-14	0	0.173	0.163	0.173	0.162	0.177	3,022,500	509,627	0.1686	0.173	0.163	0.173	0.162	0.177	3,022,500	0.1686	1.76%
2025-04-11	0	0.170	0.162	0.170	0.160	0.170	2,871,750	477,823	0.1664	0.170	0.162	0.170	0.160	0.170	2,871,750	0.1664	-0.58%
2025-04-10	0	0.171	0.160	0.171	0.162	0.171	1,780,000	296,840	0.1668	0.171	0.160	0.171	0.162	0.171	1,780,000	0.1668	1.79%
2025-04-09	0	0.168	0.160	0.168	0.162	0.168	1,800,000	297,240	0.1651	0.168	0.160	0.168	0.162	0.168	1,800,000	0.1651	-0.59%
2025-04-08	0	0.169	0.165	0.169	0.167	0.170	2,420,000	409,620	0.1693	0.169	0.165	0.169	0.167	0.170	2,420,000	0.1693	-2.31%
2025-04-07	0	0.173	0.156	0.173	0.159	0.178	2,020,000	341,680	0.1691	0.173	0.156	0.173	0.159	0.178	2,020,000	0.1691	1.76%
2025-04-03	0	0.170	0.160	0.170	0.169	0.170	2,591,250	439,256	0.1695	0.170	0.160	0.170	0.169	0.170	2,591,250	0.1695	0.00%
2025-04-02	0	0.170	0.154	0.170	0.158	0.170	4,380,000	715,160	0.1633	0.170	0.154	0.170	0.158	0.170	4,380,000	0.1633	4.94%
2025-04-01	0	0.162	0.146	0.162	0.151	0.162	3,260,000	502,320	0.1541	0.162	0.146	0.162	0.151	0.162	3,260,000	0.1541	5.19%
2025-03-31	0	0.154	0.150	0.154	0.143	0.154	2,340,000	339,840	0.1452	0.154	0.150	0.154	0.143	0.154	2,340,000	0.1452	5.48%
2025-03-28	0	0.146	0.138	0.145	0.130	0.146	3,920,000	528,140	0.1347	0.146	0.138	0.145	0.130	0.146	3,920,000	0.1347	12.31%
2025-03-27	0	0.130	0.119	0.130	0.116	0.130	3,700,000	449,360	0.1214	0.130	0.119	0.130	0.116	0.130	3,700,000	0.1214	10.17%
2025-03-26	0	0.118	0.106	0.118	0.110	0.121	5,345,000	615,665	0.1152	0.118	0.106	0.118	0.110	0.121	5,345,000	0.1152	6.31%
2025-03-25	0	0.111	0.091	0.120	0.109	0.111	960,000	104,720	0.1091	0.111	0.091	0.120	0.109	0.111	960,000	0.1091	0.00%
2025-03-24	0	0.111	0.104	0.125	0.114	0.118	941,000	109,663	0.1165	0.111	0.104	0.125	0.114	0.118	941,000	0.1165	-4.31%
2025-03-21	0	0.116	0.116	0.124	0.116	0.120	1,800,000	213,320	0.1185	0.116	0.116	0.124	0.116	0.120	1,800,000	0.1185	0.00%
2025-03-20	0	0.116	0.112	0.125	0.112	0.124	997,500	122,237	0.1225	0.116	0.112	0.125	0.112	0.124	997,500	0.1225	-5.69%
2025-03-19	0	0.123	0.110	0.125	0.119	0.126	1,910,000	237,740	0.1245	0.123	0.110	0.125	0.119	0.126	1,910,000	0.1245	-1.60%
2025-03-18	0	0.125	0.120	0.125	0.125	0.135	2,340,625	307,050	0.1312	0.125	0.120	0.125	0.125	0.135	2,340,625	0.1312	-7.41%
2025-03-17	0	0.135	0.129	0.136	0.138	0.140	1,400,000	194,920	0.1392	0.135	0.129	0.136	0.138	0.140	1,400,000	0.1392	-2.88%
2025-03-14	0	0.139	0.131	0.141	0.139	0.142	1,700,000	239,060	0.1406	0.139	0.131	0.141	0.139	0.142	1,700,000	0.1406	0.72%
2025-03-13	0	0.138	0.134	0.143	0.136	0.143	840,000	119,740	0.1425	0.138	0.134	0.143	0.136	0.143	840,000	0.1425	-3.50%
2025-03-12	0	0.143	0.138	0.144	0.142	0.148	1,900,000	277,620	0.1461	0.143	0.138	0.144	0.142	0.148	1,900,000	0.1461	-3.38%
2025-03-11	0	0.148	0.145	0.150	0.147	0.152	1,660,000	248,700	0.1498	0.148	0.145	0.150	0.147	0.152	1,660,000	0.1498	-3.27%
2025-03-10	0	0.153	0.150	0.153	0.154	0.156	1,321,000	205,020	0.1552	0.153	0.150	0.153	0.154	0.156	1,321,000	0.1552	-2.55%
2025-03-07	0	0.157	-	0.157	0.152	0.157	2,163,750	333,303	0.1540	0.157	-	0.157	0.152	0.157	2,163,750	0.1540	0.00%
2025-03-06	0	0.157	0.154	0.158	0.154	0.160	1,460,000	230,200	0.1577	0.157	0.154	0.158	0.154	0.160	1,460,000	0.1577	-0.63%
2025-03-05	0	0.158	0.156	0.158	0.160	0.160	820,000	131,200	0.1600	0.158	0.156	0.158	0.160	0.160	820,000	0.1600	-0.63%
2025-03-04	0	0.159	0.155	0.159	0.159	0.163	2,120,000	342,760	0.1617	0.159	0.155	0.159	0.159	0.163	2,120,000	0.1617	-1.85%
2025-03-03	0	0.162	0.157	0.165	0.160	0.162	2,720,000	438,140	0.1611	0.162	0.157	0.165	0.160	0.162	2,720,000	0.1611	1.25%
2025-02-28	0	0.160	0.154	0.160	0.155	0.163	2,700,000	437,260	0.1619	0.160	0.154	0.160	0.155	0.163	2,700,000	0.1619	-1.23%
2025-02-27	0	0.162	0.157	0.164	0.162	0.164	2,280,000	371,920	0.1631	0.162	0.157	0.164	0.162	0.164	2,280,000	0.1631	-0.61%
2025-02-26	0	0.163	0.157	0.164	0.163	0.163	2,200,000	358,600	0.1630	0.163	0.157	0.164	0.163	0.163	2,200,000	0.1630	-0.61%
2025-02-25	0	0.164	0.152	0.165	0.163	0.164	1,940,000	317,840	0.1638	0.164	0.152	0.165	0.163	0.164	1,940,000	0.1638	0.00%
2025-02-24	0	0.164	0.155	0.165	0.163	0.164	2,020,000	329,940	0.1633	0.164	0.155	0.165	0.163	0.164	2,020,000	0.1633	1.23%
2025-02-21	0	0.162	0.155	0.165	0.157	0.164	2,100,000	341,460	0.1626	0.162	0.155	0.165	0.157	0.164	2,100,000	0.1626	-0.61%
2025-02-20	0	0.163	0.157	0.165	0.162	0.163	1,880,000	305,500	0.1625	0.163	0.157	0.165	0.162	0.163	1,880,000	0.1625	1.24%
2025-02-19	0	0.161	0.157	0.161	0.157	0.162	1,880,000	303,660	0.1615	0.161	0.157	0.161	0.157	0.162	1,880,000	0.1615	-1.23%
2025-02-18	0	0.163	0.155	0.165	0.162	0.164	2,260,625	368,933	0.1632	0.163	0.155	0.165	0.162	0.164	2,260,625	0.1632	-0.61%
2025-02-17	0	0.164	0.157	0.165	0.163	0.164	1,800,000	293,900	0.1633	0.164	0.157	0.165	0.163	0.164	1,800,000	0.1633	2.50%
2025-02-14	0	0.160	0.156	0.162	0.159	0.164	4,003,750	643,055	0.1606	0.160	0.156	0.162	0.159	0.164	4,003,750	0.1606	1.27%
2025-02-13	0	0.158	0.151	0.165	0.152	0.160	2,170,000	345,640	0.1593	0.158	0.151	0.165	0.152	0.160	2,170,000	0.1593	0.00%
2025-02-12	0	0.158	0.153	0.158	0.159	0.160	2,420,000	384,800	0.1590	0.158	0.153	0.158	0.159	0.160	2,420,000	0.1590	-2.47%
2025-02-11	0	0.162	0.154	0.165	0.161	0.162	2,001,250	324,107	0.1620	0.162	0.154	0.165	0.161	0.162	2,001,250	0.1620	0.00%
2025-02-10	0	0.162	0.152	0.165	0.161	0.163	2,700,000	437,340	0.1620	0.162	0.152	0.165	0.161	0.163	2,700,000	0.1620	0.00%
2025-02-07	0	0.162	0.154	0.165	0.160	0.162	1,840,750	297,950	0.1619	0.162	0.154	0.165	0.160	0.162	1,840,750	0.1619	0.62%
2025-02-06	0	0.161	0.152	0.165	0.159	0.161	1,860,000	297,600	0.1600	0.161	0.152	0.165	0.159	0.161	1,860,000	0.1600	1.26%
2025-02-05	0	0.159	0.154	0.165	0.159	0.161	880,000	140,880	0.1601	0.159	0.154	0.165	0.159	0.161	880,000	0.1601	-1.24%
2025-02-04	0	0.161	0.153	0.165	0.153	0.163	2,140,000	343,780	0.1606	0.161	0.153	0.165	0.153	0.163	2,140,000	0.1606	0.00%
2025-02-03	0	0.161	0.154	0.162	0.157	0.162	2,160,000	344,680	0.1596	0.161	0.154	0.162	0.157	0.162	2,160,000	0.1596	0.00%
2025-01-28	0	0.161	0.152	0.164	0.160	0.161	2,760,000	442,520	0.1603	0.161	0.152	0.164	0.160	0.161	2,760,000	0.1603	0.63%
2025-01-27	0	0.160	0.150	0.165	0.158	0.160	2,060,000	328,300	0.1594	0.160	0.150	0.165	0.158	0.160	2,060,000	0.1594	0.00%
2025-01-24	0	0.160	0.145	0.165	0.152	0.160	2,706,250	420,968	0.1556	0.160	0.145	0.165	0.152	0.160	2,706,250	0.1556	4.58%
2025-01-23	0	0.153	0.142	0.165	0.145	0.156	2,560,000	392,240	0.1532	0.153	0.142	0.165	0.145	0.156	2,560,000	0.1532	-0.65%
2025-01-22	0	0.154	0.145	0.165	0.153	0.157	2,380,000	366,720	0.1541	0.154	0.145	0.165	0.153	0.157	2,380,000	0.1541	1.99%
2025-01-21	0	0.151	0.146	0.151	0.146	0.164	2,276,875	362,775	0.1593	0.151	0.146	0.151	0.146	0.164	2,276,875	0.1593	-5.03%
2025-01-20	0	0.159	0.155	0.160	0.155	0.163	2,040,000	329,340	0.1614	0.159	0.155	0.160	0.155	0.163	2,040,000	0.1614	-2.45%
2025-01-17	0	0.163	0.153	0.165	0.162	0.163	2,400,000	391,140	0.1630	0.163	0.153	0.165	0.162	0.163	2,400,000	0.1630	0.00%
2025-01-16	0	0.163	0.154	0.165	0.160	0.164	1,860,500	303,274	0.1630	0.163	0.154	0.165	0.160	0.164	1,860,500	0.1630	1.88%
2025-01-15	0	0.160	0.156	0.165	0.159	0.164	2,562,875	413,179	0.1612	0.160	0.156	0.165	0.159	0.164	2,562,875	0.1612	-1.23%
2025-01-14	0	0.162	0.152	0.165	0.153	0.164	2,455,000	396,835	0.1616	0.162	0.152	0.165	0.153	0.164	2,455,000	0.1616	0.62%
2025-01-13	0	0.161	0.154	0.163	0.161	0.164	2,520,000	409,160	0.1624	0.161	0.154	0.163	0.161	0.164	2,520,000	0.1624	-0.62%
2025-01-10	0	0.162	0.154	0.163	0.161	0.164	1,980,000	322,300	0.1628	0.162	0.154	0.163	0.161	0.164	1,980,000	0.1628	1.25%
2025-01-09	0	0.160	0.150	0.165	0.157	0.163	1,920,750	307,191	0.1599	0.160	0.150	0.165	0.157	0.163	1,920,750	0.1599	0.63%
2025-01-08	0	0.159	0.152	0.161	0.159	0.163	1,920,000	308,800	0.1608	0.159	0.152	0.161	0.159	0.163	1,920,000	0.1608	0.63%
2025-01-07	0	0.158	0.155	0.160	0.157	0.164	1,580,000	253,660	0.1605	0.158	0.155	0.160	0.157	0.164	1,580,000	0.1605	-3.07%
2025-01-06	0	0.163	0.158	0.165	0.162	0.167	2,240,000	369,720	0.1651	0.163	0.158	0.165	0.162	0.167	2,240,000	0.1651	0.00%
2025-01-03	0	0.163	0.157	0.164	0.160	0.167	1,900,000	312,540	0.1645	0.163	0.157	0.164	0.160	0.167	1,900,000	0.1645	-1.21%
2025-01-02	0	0.165	0.155	0.166	0.163	0.165	1,960,000	320,920	0.1637	0.165	0.155	0.166	0.163	0.165	1,960,000	0.1637	1.23%
2024-12-31	0	0.163	0.155	0.164	0.163	0.166	1,820,000	299,960	0.1648	0.163	0.155	0.164	0.163	0.166	1,820,000	0.1648	0.62%
2024-12-30	0	0.162	0.155	0.163	0.162	0.163	2,820,000	458,320	0.1625	0.162	0.155	0.163	0.162	0.163	2,820,000	0.1625	1.25%
2024-12-27	0	0.160	0.156	0.166	0.160	0.166	2,771,250	458,467	0.1654	0.160	0.156	0.166	0.160	0.166	2,771,250	0.1654	-3.03%
2024-12-24	0	0.165	0.159	0.167	0.165	0.166	2,540,000	419,940	0.1653	0.165	0.159	0.167	0.165	0.166	2,540,000	0.1653	0.00%
2024-12-23	0	0.165	0.157	0.166	0.165	0.166	2,560,000	424,140	0.1657	0.165	0.157	0.166	0.165	0.166	2,560,000	0.1657	0.61%
2024-12-20	0	0.164	0.159	0.165	0.164	0.167	3,080,000	508,000	0.1649	0.164	0.159	0.165	0.164	0.167	3,080,000	0.1649	-1.20%
2024-12-19	0	0.166	0.159	0.167	0.166	0.167	2,921,250	487,160	0.1668	0.166	0.159	0.167	0.166	0.167	2,921,250	0.1668	0.61%
2024-12-18	0	0.165	0.157	0.166	0.164	0.165	2,560,000	421,640	0.1647	0.165	0.157	0.166	0.164	0.165	2,560,000	0.1647	0.61%
2024-12-17	0	0.164	0.159	0.166	0.164	0.166	2,620,000	431,840	0.1648	0.164	0.159	0.166	0.164	0.166	2,620,000	0.1648	0.61%
2024-12-16	0	0.163	0.157	0.167	0.163	0.166	1,780,000	292,840	0.1645	0.163	0.157	0.167	0.163	0.166	1,780,000	0.1645	-1.21%
2024-12-13	0	0.165	0.161	0.167	0.162	0.166	2,040,000	335,480	0.1645	0.165	0.161	0.167	0.162	0.166	2,040,000	0.1645	1.23%
2024-12-12	0	0.163	0.158	0.167	0.156	0.167	2,708,750	442,246	0.1633	0.163	0.158	0.167	0.156	0.167	2,708,750	0.1633	-0.61%
2024-12-11	0	0.164	0.158	0.168	0.158	0.164	3,160,000	514,020	0.1627	0.164	0.158	0.168	0.158	0.164	3,160,000	0.1627	0.00%
2024-12-10	0	0.164	0.156	0.168	0.163	0.167	2,140,000	352,280	0.1646	0.164	0.156	0.168	0.163	0.167	2,140,000	0.1646	-1.80%
2024-12-09	0	0.167	0.155	0.168	0.164	0.167	2,800,000	463,220	0.1654	0.167	0.155	0.168	0.164	0.167	2,800,000	0.1654	1.83%
2024-12-06	0	0.164	0.158	0.165	0.163	0.167	2,576,750	423,197	0.1642	0.164	0.158	0.165	0.163	0.167	2,576,750	0.1642	-1.80%
2024-12-05	0	0.167	0.153	0.167	0.160	0.167	1,920,000	318,280	0.1658	0.167	0.153	0.167	0.160	0.167	1,920,000	0.1658	1.21%
2024-12-04	0	0.165	0.158	0.168	0.163	0.166	2,540,000	418,520	0.1648	0.165	0.158	0.168	0.163	0.166	2,540,000	0.1648	1.23%
2024-12-03	0	0.163	0.153	0.168	0.163	0.168	2,020,125	334,758	0.1657	0.163	0.153	0.168	0.163	0.168	2,020,125	0.1657	-1.21%
2024-12-02	0	0.165	0.157	0.170	0.160	0.169	2,600,000	433,040	0.1666	0.165	0.157	0.170	0.160	0.169	2,600,000	0.1666	-0.60%
2024-11-29	0	0.166	0.155	0.170	0.161	0.166	3,540,000	575,540	0.1626	0.166	0.155	0.170	0.161	0.166	3,540,000	0.1626	1.22%
2024-11-28	0	0.164	0.155	0.170	0.164	0.169	2,280,000	384,340	0.1686	0.164	0.155	0.170	0.164	0.169	2,280,000	0.1686	-2.38%
2024-11-27	0	0.168	0.158	0.170	0.164	0.168	2,060,000	341,840	0.1659	0.168	0.158	0.170	0.164	0.168	2,060,000	0.1659	1.20%
2024-11-26	0	0.166	0.158	0.170	0.165	0.166	2,080,000	344,540	0.1656	0.166	0.158	0.170	0.165	0.166	2,080,000	0.1656	0.61%
2024-11-25	0	0.165	0.158	0.170	0.162	0.166	1,981,875	327,555	0.1653	0.165	0.158	0.170	0.162	0.166	1,981,875	0.1653	0.00%
2024-11-22	0	0.165	0.155	0.170	0.159	0.166	2,080,000	342,260	0.1645	0.165	0.155	0.170	0.159	0.166	2,080,000	0.1645	0.00%
2024-11-21	0	0.165	0.156	0.170	0.164	0.169	2,720,000	450,300	0.1656	0.165	0.156	0.170	0.164	0.169	2,720,000	0.1656	0.61%
2024-11-20	0	0.164	0.163	0.169	0.164	0.169	2,435,000	405,445	0.1665	0.164	0.163	0.169	0.164	0.169	2,435,000	0.1665	-3.53%
2024-11-19	0	0.170	0.155	0.170	0.165	0.170	2,780,000	460,180	0.1655	0.170	0.155	0.170	0.165	0.170	2,780,000	0.1655	3.03%
2024-11-18	0	0.165	0.161	0.166	0.162	0.166	2,520,000	415,860	0.1650	0.165	0.161	0.166	0.162	0.166	2,520,000	0.1650	0.00%
2024-11-15	0	0.165	0.156	0.165	0.161	0.166	2,335,000	386,151	0.1654	0.165	0.156	0.165	0.161	0.166	2,335,000	0.1654	-0.60%
2024-11-14	0	0.166	0.166	0.167	0.161	0.168	2,563,750	421,781	0.1645	0.166	0.166	0.167	0.161	0.168	2,563,750	0.1645	0.00%
2024-11-13	0	0.166	0.166	0.170	0.163	0.168	2,240,000	370,920	0.1656	0.166	0.166	0.170	0.163	0.168	2,240,000	0.1656	0.00%
2024-11-12	0	0.166	0.155	0.167	0.166	0.167	2,140,000	355,540	0.1661	0.166	0.155	0.167	0.166	0.167	2,140,000	0.1661	0.00%
2024-11-11	0	0.166	0.156	0.170	0.166	0.170	2,660,000	443,480	0.1667	0.166	0.156	0.170	0.166	0.170	2,660,000	0.1667	0.00%
2024-11-08	0	0.166	0.153	0.167	0.160	0.166	2,243,625	370,072	0.1649	0.166	0.153	0.167	0.160	0.166	2,243,625	0.1649	0.61%
2024-11-07	0	0.165	0.156	0.169	0.160	0.168	2,220,000	366,440	0.1651	0.165	0.156	0.169	0.160	0.168	2,220,000	0.1651	1.85%
2024-11-06	0	0.162	0.153	0.170	0.155	0.163	2,160,000	347,420	0.1608	0.162	0.153	0.170	0.155	0.163	2,160,000	0.1608	-0.61%
2024-11-05	0	0.163	0.155	0.169	0.155	0.168	1,986,250	327,518	0.1649	0.163	0.155	0.169	0.155	0.168	1,986,250	0.1649	0.62%
2024-11-04	0	0.162	0.162	0.168	0.158	0.162	2,740,000	441,440	0.1611	0.162	0.162	0.168	0.158	0.162	2,740,000	0.1611	0.00%
2024-11-01	0	0.162	0.155	0.169	0.159	0.165	2,203,750	357,403	0.1622	0.162	0.155	0.169	0.159	0.165	2,203,750	0.1622	-1.22%
2024-10-31	0	0.164	0.164	0.169	0.163	0.168	2,160,000	355,940	0.1648	0.164	0.164	0.169	0.163	0.168	2,160,000	0.1648	0.61%
2024-10-30	0	0.163	0.160	0.167	0.155	0.168	4,067,500	661,662	0.1627	0.163	0.160	0.167	0.155	0.168	4,067,500	0.1627	1.88%
2024-10-29	0	0.160	0.150	0.165	0.158	0.160	2,460,000	391,920	0.1593	0.160	0.150	0.165	0.158	0.160	2,460,000	0.1593	1.91%
2024-10-28	0	0.157	0.150	0.159	0.153	0.158	1,940,000	304,060	0.1567	0.157	0.150	0.159	0.153	0.158	1,940,000	0.1567	0.00%
2024-10-25	0	0.157	0.150	0.158	0.157	0.159	2,540,000	400,580	0.1577	0.157	0.150	0.158	0.157	0.159	2,540,000	0.1577	-0.63%
2024-10-24	0	0.158	0.150	0.163	0.154	0.159	2,376,250	375,185	0.1579	0.158	0.150	0.163	0.154	0.159	2,376,250	0.1579	0.00%
2024-10-23	0	0.158	0.158	0.170	0.156	0.163	2,320,000	371,040	0.1599	0.158	0.158	0.170	0.156	0.163	2,320,000	0.1599	1.28%
2024-10-22	0	0.156	0.155	0.170	0.156	0.170	2,185,000	356,510	0.1632	0.156	0.155	0.170	0.156	0.170	2,185,000	0.1632	-3.70%
2024-10-21	0	0.162	0.159	0.170	0.159	0.162	2,120,000	341,200	0.1609	0.162	0.159	0.170	0.159	0.162	2,120,000	0.1609	0.62%
2024-10-18	0	0.161	0.161	0.170	0.159	0.161	1,802,500	288,520	0.1601	0.161	0.161	0.170	0.159	0.161	1,802,500	0.1601	0.63%
2024-10-17	0	0.160	0.156	0.160	0.153	0.170	6,202,500	1,022,555	0.1649	0.160	0.156	0.160	0.153	0.170	6,202,500	0.1649	-1.23%
2024-10-16	0	0.162	0.149	0.170	0.152	0.166	3,700,000	588,580	0.1591	0.162	0.149	0.170	0.152	0.166	3,700,000	0.1591	1.89%
2024-10-15	0	0.159	0.153	0.170	0.159	0.160	2,240,000	356,920	0.1593	0.159	0.153	0.170	0.159	0.160	2,240,000	0.1593	0.00%
2024-10-14	0	0.159	0.153	0.170	0.151	0.159	2,280,000	358,120	0.1571	0.159	0.153	0.170	0.151	0.159	2,280,000	0.1571	0.00%
2024-10-10	0	0.159	0.148	0.170	0.157	0.159	2,080,000	328,140	0.1578	0.159	0.148	0.170	0.157	0.159	2,080,000	0.1578	0.00%
2024-10-09	0	0.159	0.148	0.168	0.155	0.160	2,425,000	384,590	0.1586	0.159	0.148	0.168	0.155	0.160	2,425,000	0.1586	0.63%
2024-10-08	0	0.158	0.146	0.170	0.155	0.158	2,225,000	348,285	0.1565	0.158	0.146	0.170	0.155	0.158	2,225,000	0.1565	1.28%
2024-10-07	0	0.156	0.154	0.160	0.148	0.159	2,060,000	313,000	0.1519	0.156	0.154	0.160	0.148	0.159	2,060,000	0.1519	0.65%
2024-10-04	0	0.155	0.150	0.156	0.151	0.165	2,677,875	428,702	0.1601	0.155	0.150	0.156	0.151	0.165	2,677,875	0.1601	-1.90%
2024-10-03	0	0.158	0.150	0.158	0.141	0.165	3,800,000	592,280	0.1559	0.158	0.150	0.158	0.141	0.165	3,800,000	0.1559	-3.66%
2024-10-02	0	0.164	0.152	0.168	0.159	0.164	2,160,000	349,880	0.1620	0.164	0.152	0.168	0.159	0.164	2,160,000	0.1620	2.50%
2024-09-30	0	0.160	0.149	0.169	0.151	0.160	2,520,000	400,040	0.1587	0.160	0.149	0.169	0.151	0.160	2,520,000	0.1587	1.91%
2024-09-27	0	0.157	0.151	0.158	0.156	0.161	1,865,000	296,440	0.1589	0.157	0.151	0.158	0.156	0.161	1,865,000	0.1589	-1.26%
2024-09-26	0	0.159	0.153	0.170	0.158	0.161	2,181,000	348,549	0.1598	0.159	0.153	0.170	0.158	0.161	2,181,000	0.1598	1.27%
2024-09-25	0	0.157	0.152	0.164	0.157	0.161	2,200,000	350,100	0.1591	0.157	0.152	0.164	0.157	0.161	2,200,000	0.1591	-1.87%
2024-09-24	0	0.160	0.143	0.169	0.157	0.161	2,020,000	321,840	0.1593	0.160	0.143	0.169	0.157	0.161	2,020,000	0.1593	4.58%
2024-09-23	0	0.153	0.148	0.170	0.150	0.161	2,800,000	438,760	0.1567	0.153	0.148	0.170	0.150	0.161	2,800,000	0.1567	-3.16%
2024-09-20	0	0.158	0.155	0.167	0.158	0.169	2,840,000	477,160	0.1680	0.158	0.155	0.167	0.158	0.169	2,840,000	0.1680	-6.51%
2024-09-19	0	0.169	0.158	0.170	0.168	0.169	2,160,000	364,320	0.1687	0.169	0.158	0.170	0.168	0.169	2,160,000	0.1687	0.00%
2024-09-17	0	0.169	0.160	0.170	0.169	0.170	2,160,000	366,560	0.1697	0.169	0.160	0.170	0.169	0.170	2,160,000	0.1697	-0.59%
2024-09-16	0	0.170	0.162	0.170	0.162	0.170	2,100,000	353,140	0.1682	0.170	0.162	0.170	0.162	0.170	2,100,000	0.1682	0.59%
2024-09-13	0	0.169	0.155	0.170	0.167	0.169	2,580,000	434,660	0.1685	0.169	0.155	0.170	0.167	0.169	2,580,000	0.1685	0.60%
2024-09-12	0	0.168	0.154	0.169	0.168	0.169	1,880,000	316,460	0.1683	0.168	0.154	0.169	0.168	0.169	1,880,000	0.1683	0.00%
2024-09-11	0	0.168	0.156	0.169	0.168	0.172	1,860,000	315,500	0.1696	0.168	0.156	0.169	0.168	0.172	1,860,000	0.1696	-0.59%
2024-09-10	0	0.169	0.155	0.170	0.169	0.173	1,940,000	329,940	0.1701	0.169	0.155	0.170	0.169	0.173	1,940,000	0.1701	-0.59%
2024-09-09	0	0.170	0.148	0.170	0.150	0.170	1,820,000	306,980	0.1687	0.170	0.148	0.170	0.150	0.170	1,820,000	0.1687	-0.58%
2024-09-05	0	0.171	0.163	0.172	0.171	0.172	2,100,000	360,180	0.1715	0.171	0.163	0.172	0.171	0.172	2,100,000	0.1715	-0.58%
2024-09-04	0	0.172	0.163	0.173	0.171	0.172	1,860,000	319,300	0.1717	0.172	0.163	0.173	0.171	0.172	1,860,000	0.1717	0.00%
2024-09-03	0	0.172	0.163	0.173	0.170	0.172	1,820,000	312,980	0.1720	0.172	0.163	0.173	0.170	0.172	1,820,000	0.1720	1.18%
2024-09-02	0	0.170	0.163	0.171	0.170	0.171	1,800,000	307,520	0.1708	0.170	0.163	0.171	0.170	0.171	1,800,000	0.1708	-1.16%
2024-08-30	0	0.172	0.165	0.172	0.171	0.172	1,535,000	262,720	0.1712	0.172	0.165	0.172	0.171	0.172	1,535,000	0.1712	-0.58%
2024-08-29	0	0.173	0.165	0.173	0.168	0.178	1,640,000	289,040	0.1762	0.173	0.165	0.173	0.168	0.178	1,640,000	0.1762	-3.35%
2024-08-28	0	0.179	0.170	0.180	0.178	0.179	1,760,000	313,880	0.1783	0.179	0.170	0.180	0.178	0.179	1,760,000	0.1783	0.00%
2024-08-27	0	0.179	0.172	0.180	0.170	0.179	2,020,000	359,740	0.1781	0.179	0.172	0.180	0.170	0.179	2,020,000	0.1781	0.00%
2024-08-26	0	0.179	0.179	0.180	0.175	0.179	1,780,000	314,100	0.1765	0.179	0.179	0.180	0.175	0.179	1,780,000	0.1765	-0.56%
2024-08-23	0	0.180	0.170	0.180	0.163	0.190	5,770,000	1,009,980	0.1750	0.180	0.170	0.180	0.163	0.190	5,770,000	0.1750	9.09%
2024-08-22	0	0.165	0.150	0.165	0.163	0.165	2,040,000	333,940	0.1637	0.165	0.150	0.165	0.163	0.165	2,040,000	0.1637	1.85%
2024-08-21	0	0.162	0.150	0.166	0.160	0.165	1,745,000	286,180	0.1640	0.162	0.150	0.166	0.160	0.165	1,745,000	0.1640	-1.82%
2024-08-20	0	0.165	0.145	0.165	0.165	0.166	2,000,000	330,500	0.1653	0.165	0.145	0.165	0.165	0.166	2,000,000	0.1653	0.00%
2024-08-19	0	0.165	0.150	0.166	0.165	0.166	2,300,000	380,060	0.1652	0.165	0.150	0.166	0.165	0.166	2,300,000	0.1652	0.00%
2024-08-16	0	0.165	0.152	0.165	0.162	0.169	2,001,250	332,707	0.1662	0.165	0.152	0.165	0.162	0.169	2,001,250	0.1662	-0.60%
2024-08-15	0	0.166	0.157	0.166	0.142	0.166	3,760,000	555,240	0.1477	0.166	0.157	0.166	0.142	0.166	3,760,000	0.1477	17.73%
2024-08-14	0	0.141	0.124	0.142	0.138	0.142	2,620,000	368,160	0.1405	0.141	0.124	0.142	0.138	0.142	2,620,000	0.1405	1.44%
2024-08-13	0	0.139	0.125	0.139	0.138	0.141	1,480,000	206,500	0.1395	0.139	0.125	0.139	0.138	0.141	1,480,000	0.1395	-2.11%
2024-08-12	0	0.142	0.136	0.142	0.140	0.143	2,310,000	327,380	0.1417	0.142	0.136	0.142	0.140	0.143	2,310,000	0.1417	0.71%
2024-08-09	0	0.141	0.136	0.141	0.128	0.141	2,020,000	278,540	0.1379	0.141	0.136	0.141	0.128	0.141	2,020,000	0.1379	-1.40%
2024-08-08	0	0.143	0.130	0.144	0.138	0.146	1,660,000	240,060	0.1446	0.143	0.130	0.144	0.138	0.146	1,660,000	0.1446	-1.38%
2024-08-07	0	0.145	0.137	0.145	0.145	0.152	1,421,250	208,207	0.1465	0.145	0.137	0.145	0.145	0.152	1,421,250	0.1465	-3.97%
2024-08-06	0	0.151	0.143	0.152	0.147	0.163	2,280,000	361,580	0.1586	0.151	0.143	0.152	0.147	0.163	2,280,000	0.1586	-5.03%
2024-08-05	0	0.159	0.143	0.159	0.130	0.160	3,044,166	444,340	0.1460	0.159	0.143	0.159	0.130	0.160	3,044,166	0.1460	5.30%
2024-08-02	0	0.151	0.135	0.160	0.148	0.151	2,000,000	298,600	0.1493	0.151	0.135	0.160	0.148	0.151	2,000,000	0.1493	3.42%
2024-08-01	0	0.146	0.131	0.146	0.144	0.149	2,200,000	322,360	0.1465	0.146	0.131	0.146	0.144	0.149	2,200,000	0.1465	5.04%
2024-07-31	0	0.139	0.131	0.139	0.141	0.149	1,620,000	237,620	0.1467	0.139	0.131	0.139	0.141	0.149	1,620,000	0.1467	-6.08%
2024-07-30	0	0.148	0.137	0.148	0.138	0.148	3,580,000	517,920	0.1447	0.148	0.137	0.148	0.138	0.148	3,580,000	0.1447	2.78%
2024-07-29	0	0.144	0.139	0.144	0.144	0.150	2,180,000	319,820	0.1467	0.144	0.139	0.144	0.144	0.150	2,180,000	0.1467	0.00%
2024-07-26	0	0.144	0.140	0.145	0.144	0.152	2,100,000	312,440	0.1488	0.144	0.140	0.145	0.144	0.152	2,100,000	0.1488	-2.70%
2024-07-25	0	0.148	0.143	0.149	0.145	0.163	2,100,000	327,500	0.1560	0.148	0.143	0.149	0.145	0.163	2,100,000	0.1560	-8.07%
2024-07-24	0	0.161	0.148	0.162	0.159	0.162	2,080,375	333,038	0.1601	0.161	0.148	0.162	0.159	0.162	2,080,375	0.1601	1.26%
2024-07-23	0	0.159	0.158	0.165	0.157	0.166	2,977,875	484,020	0.1625	0.159	0.158	0.165	0.157	0.166	2,977,875	0.1625	-2.45%
2024-07-22	0	0.163	0.162	0.169	0.162	0.165	2,100,000	344,600	0.1641	0.163	0.162	0.169	0.162	0.165	2,100,000	0.1641	0.62%
2024-07-19	0	0.162	0.160	0.165	0.146	0.165	2,680,000	421,760	0.1574	0.162	0.160	0.165	0.146	0.165	2,680,000	0.1574	3.85%
2024-07-18	0	0.156	0.154	0.161	0.149	0.171	3,390,000	540,155	0.1593	0.156	0.154	0.161	0.149	0.171	3,390,000	0.1593	6.12%
2024-07-17	0	0.147	0.143	0.153	0.142	0.149	2,977,500	431,505	0.1449	0.147	0.143	0.153	0.142	0.149	2,977,500	0.1449	2.80%
2024-07-16	0	0.143	0.133	0.143	0.114	0.145	3,840,000	488,000	0.1271	0.143	0.133	0.143	0.114	0.145	3,840,000	0.1271	22.22%
2024-07-15	0	0.117	0.113	0.118	0.113	0.120	3,440,000	399,220	0.1161	0.117	0.113	0.118	0.113	0.120	3,440,000	0.1161	0.86%
2024-07-12	0	0.116	0.114	0.116	0.116	0.139	2,780,000	344,300	0.1238	0.116	0.114	0.116	0.116	0.139	2,780,000	0.1238	-7.20%
2024-07-11	0	0.125	0.120	0.126	0.104	0.168	5,340,000	670,300	0.1255	0.125	0.120	0.126	0.104	0.168	5,340,000	0.1255	-19.35%
2024-07-10	0	0.155	0.136	0.155	0.092	0.165	8,137,250	1,049,114	0.1289	0.155	0.136	0.155	0.092	0.165	8,137,250	0.1289	72.22%
2024-07-09	0	0.090	0.079	0.090	0.080	0.090	1,580,000	134,640	0.0852	0.090	0.079	0.090	0.080	0.090	1,580,000	0.0852	18.42%
2024-07-08	0	0.076	0.076	0.081	0.073	0.073	100,000	7,540	0.0754	0.076	0.076	0.081	0.073	0.073	100,000	0.0754	10.14%
2024-07-05	0	0.069	0.068	0.074	0.069	0.069	26,250	1,773	0.0675	0.069	0.068	0.074	0.069	0.069	26,250	0.0675	0.00%
2024-07-04	0	0.069	0.069	0.074	0.069	0.069	20,000	1,380	0.0690	0.069	0.069	0.074	0.069	0.069	20,000	0.0690	1.47%
2024-07-03	0	0.068	0.068	0.074	-	-	0	0	-	0.068	0.068	0.074	-	-	0	-	0.00%
2024-07-02	0	0.068	0.069	0.076	0.068	0.072	520,000	36,560	0.0703	0.068	0.069	0.076	0.068	0.072	520,000	0.0703	-2.86%
2024-06-28	0	0.070	0.069	0.075	0.070	0.070	660,000	46,200	0.0700	0.070	0.069	0.075	0.070	0.070	660,000	0.0700	0.00%
2024-06-27	0	0.070	0.070	0.074	-	-	24,375	1,722	0.0706	0.070	0.070	0.074	-	-	24,375	0.0706	0.00%
2024-06-26	0	0.070	0.070	0.074	0.069	0.070	74,375	5,128	0.0689	0.070	0.070	0.074	0.069	0.070	74,375	0.0689	-7.89%
2024-06-25	0	0.076	0.071	0.080	-	-	0	0	-	0.076	0.071	0.080	-	-	0	-	0.00%
2024-06-24	0	0.076	0.074	0.080	-	-	0	0	-	0.076	0.074	0.080	-	-	0	-	0.00%
2024-06-21	0	0.076	0.076	0.079	0.076	0.076	108,750	8,208	0.0755	0.076	0.076	0.079	0.076	0.076	108,750	0.0755	0.00%
2024-06-20	0	0.076	0.071	0.076	0.073	0.080	960,000	73,280	0.0763	0.076	0.071	0.076	0.073	0.080	960,000	0.0763	11.76%
2024-06-19	0	0.068	0.066	0.073	0.068	0.068	121,250	7,950	0.0656	0.068	0.066	0.073	0.068	0.068	121,250	0.0656	-2.86%
2024-06-18	0	0.070	0.068	0.076	-	-	0	0	-	0.070	0.068	0.076	-	-	0	-	0.00%
2024-06-17	0	0.070	0.067	0.076	-	-	0	0	-	0.070	0.067	0.076	-	-	0	-	0.00%
2024-06-14	0	0.070	0.070	0.073	0.070	0.071	280,000	19,620	0.0701	0.070	0.070	0.073	0.070	0.071	280,000	0.0701	-5.41%
2024-06-13	0	0.074	0.069	0.076	0.074	0.074	20,000	1,480	0.0740	0.074	0.069	0.076	0.074	0.074	20,000	0.0740	0.00%
2024-06-12	0	0.074	0.069	0.075	0.064	0.084	940,000	69,460	0.0739	0.074	0.069	0.075	0.064	0.084	940,000	0.0739	-11.90%
2024-06-11	0	0.084	0.078	0.084	0.084	0.085	300,000	25,300	0.0843	0.084	0.078	0.084	0.084	0.085	300,000	0.0843	2.44%
2024-06-07	0	0.082	0.078	0.086	0.075	0.082	520,000	39,740	0.0764	0.082	0.078	0.086	0.075	0.082	520,000	0.0764	-1.20%
2024-06-06	0	0.083	0.082	0.083	0.080	0.087	640,000	53,740	0.0840	0.083	0.082	0.083	0.080	0.087	640,000	0.0840	-4.60%
2024-06-05	0	0.087	0.086	0.087	0.078	0.108	9,310,000	817,120	0.0878	0.087	0.086	0.087	0.078	0.108	9,310,000	0.0878	-41.22%
2024-06-04	0	0.148	0.121	0.166	0.148	0.148	40,000	5,340	0.1335	0.148	0.121	0.166	0.148	0.148	40,000	0.1335	25.42%
2024-06-03	0	0.118	0.107	0.133	-	-	0	0	-	0.118	0.107	0.133	-	-	0	-	0.00%
2024-05-31	0	0.118	0.107	0.133	-	-	0	0	-	0.118	0.107	0.133	-	-	0	-	0.00%
2024-05-30	0	0.118	0.107	0.129	-	-	0	0	-	0.118	0.107	0.129	-	-	0	-	0.00%
2024-05-29	0	0.118	0.108	0.133	0.118	0.170	3,160,000	474,780	0.1502	0.118	0.108	0.133	0.118	0.170	3,160,000	0.1502	-26.25%
2024-05-28	0	0.160	0.108	0.160	-	-	0	0	-	0.160	0.108	0.160	-	-	0	-	0.00%
2024-05-27	0	0.160	0.115	0.160	0.160	0.160	40,000	6,400	0.1600	0.160	0.115	0.160	0.160	0.160	40,000	0.1600	6.67%
2024-05-24	0	0.150	0.150	0.164	0.150	0.150	400,000	60,000	0.1500	0.150	0.150	0.164	0.150	0.150	400,000	0.1500	0.00%
2024-05-23	0	0.150	0.120	0.150	0.150	0.150	80,000	12,000	0.1500	0.150	0.120	0.150	0.150	0.150	80,000	0.1500	8.70%
2024-05-22	0	0.138	0.115	0.138	0.138	0.139	40,000	5,540	0.1385	0.138	0.115	0.138	0.138	0.139	40,000	0.1385	2.99%
2024-05-21	0	0.134	0.110	0.139	0.116	0.134	140,000	16,700	0.1193	0.134	0.110	0.139	0.116	0.134	140,000	0.1193	14.53%
2024-05-20	0	0.117	0.117	0.134	-	-	0	0	-	0.117	0.117	0.134	-	-	0	-	0.00%
2024-05-17	0	0.117	0.108	0.117	-	-	0	0	-	0.117	0.108	0.117	-	-	0	-	0.00%
2024-05-16	0	0.117	0.108	0.138	-	-	1,250	131	0.1048	0.117	0.108	0.138	-	-	1,250	0.1048	0.00%
2024-05-14	0	0.117	0.108	0.128	-	-	0	0	-	0.117	0.108	0.128	-	-	0	-	0.00%
2024-05-13	0	0.117	0.117	0.128	-	-	0	0	-	0.117	0.117	0.128	-	-	0	-	1.74%
2024-05-10	0	0.115	0.108	0.127	-	-	0	0	-	0.115	0.108	0.127	-	-	0	-	0.00%
2024-05-09	0	0.115	0.113	0.130	0.115	0.115	20,000	2,300	0.1150	0.115	0.113	0.130	0.115	0.115	20,000	0.1150	0.00%
2024-05-08	0	0.115	0.115	0.121	0.113	0.113	20,000	2,260	0.1130	0.115	0.115	0.121	0.113	0.113	20,000	0.1130	1.77%
2024-05-07	0	0.113	0.113	0.123	0.113	0.113	25,000	2,765	0.1106	0.113	0.113	0.123	0.113	0.113	25,000	0.1106	0.00%
2024-05-06	0	0.113	0.112	0.118	-	-	20,000	2,260	0.1130	0.113	0.112	0.118	-	-	20,000	0.1130	0.00%
2024-05-03	0	0.113	0.112	0.127	-	-	1,875	187	0.0997	0.113	0.112	0.127	-	-	1,875	0.0997	0.00%
2024-05-02	0	0.113	0.110	0.125	0.113	0.113	20,000	2,260	0.1130	0.113	0.110	0.125	0.113	0.113	20,000	0.1130	0.00%
2024-04-30	0	0.113	0.110	0.125	0.113	0.121	100,000	11,780	0.1178	0.113	0.110	0.125	0.113	0.121	100,000	0.1178	-17.52%
2024-04-29	0	0.137	0.121	0.137	-	-	0	0	-	0.137	0.121	0.137	-	-	0	-	0.00%
2024-04-26	0	0.137	0.113	0.158	0.137	0.137	52,625	6,774	0.1287	0.137	0.113	0.158	0.137	0.137	52,625	0.1287	5.38%
2024-04-25	0	0.130	-	0.155	0.130	0.169	595,625	85,768	0.1440	0.130	-	0.155	0.130	0.169	595,625	0.1440	-10.34%
2024-04-24	0	0.145	0.116	0.138	0.113	0.158	203,750	26,127	0.1282	0.145	0.116	0.138	0.113	0.158	203,750	0.1282	36.79%
2024-04-23	0	0.106	0.106	0.112	-	-	7,500	742	0.0989	0.106	0.106	0.112	-	-	7,500	0.0989	0.00%
2024-04-22	0	0.106	0.106	0.116	0.105	0.124	177,500	20,022	0.1128	0.106	0.106	0.116	0.105	0.124	177,500	0.1128	-3.64%
2024-04-19	0	0.110	0.110	0.126	-	-	320,625	35,265	0.1100	0.110	0.110	0.126	-	-	320,625	0.1100	0.00%
2024-04-18	0	0.110	0.110	0.118	0.110	0.118	249,875	28,490	0.1140	0.110	0.110	0.118	0.110	0.118	249,875	0.1140	-6.78%
2024-04-17	0	0.118	0.101	0.119	0.127	0.127	80,000	9,620	0.1203	0.118	0.101	0.119	0.127	0.127	80,000	0.1203	-15.71%
2024-04-16	0	0.140	0.131	0.160	0.130	0.140	40,000	5,400	0.1350	0.140	0.131	0.160	0.130	0.140	40,000	0.1350	27.27%
2024-04-15	0	0.110	0.100	-	0.110	0.110	27,500	2,912	0.1059	0.110	0.100	-	0.110	0.110	27,500	0.1059	-0.90%
2024-04-12	0	0.111	0.104	0.128	0.111	0.111	20,000	2,220	0.1110	0.111	0.104	0.128	0.111	0.111	20,000	0.1110	4.72%
2024-04-11	0	0.106	0.106	0.111	0.102	0.102	41,125	4,092	0.0995	0.106	0.106	0.111	0.102	0.102	41,125	0.0995	-4.50%
2024-04-10	0	0.111	0.100	-	-	-	0	0	-	0.111	0.100	-	-	-	0	-	0.00%
2024-04-09	0	0.111	0.104	0.130	0.111	0.111	40,000	4,440	0.1110	0.111	0.104	0.130	0.111	0.111	40,000	0.1110	7.77%
2024-04-08	0	0.103	0.100	0.130	-	-	0	0	-	0.103	0.100	0.130	-	-	0	-	0.00%
2024-04-05	0	0.103	0.081	-	-	-	0	0	-	0.103	0.081	-	-	-	0	-	5.64%
2024-04-03	0	0.115	-	0.130	-	-	125	13	0.1040	0.098	-	0.110	-	-	147	0.0882	0.00%
2024-04-02	0	0.115	0.114	0.130	0.110	0.116	66,250	7,397	0.1117	0.098	0.097	0.110	0.093	0.098	78,141	0.0947	-1.71%
2024-03-28	0	0.117	0.102	0.119	0.102	0.117	165,000	17,670	0.1071	0.099	0.086	0.101	0.086	0.099	194,615	0.0908	14.71%
2024-03-27	0	0.102	0.086	0.114	0.101	0.101	216,125	21,748	0.1006	0.086	0.073	0.097	0.086	0.086	254,917	0.0853	0.99%
2024-03-26	0	0.101	0.100	0.116	0.101	0.101	43,875	4,392	0.1001	0.086	0.085	0.098	0.086	0.086	51,750	0.0849	-0.98%
2024-03-25	0	0.102	0.102	0.116	0.098	0.098	63,000	6,136	0.0974	0.086	0.086	0.098	0.083	0.083	74,308	0.0826	6.25%
2024-03-22	0	0.096	0.083	-	-	-	0	0	-	0.081	0.070	-	-	-	0	-	0.00%
2024-03-21	0	0.096	0.084	-	-	-	0	0	-	0.081	0.071	-	-	-	0	-	0.00%
2024-03-20	0	0.096	0.083	-	-	-	0	0	-	0.081	0.070	-	-	-	0	-	0.00%
2024-03-19	0	0.096	0.096	0.125	-	-	15,125	1,402	0.0927	0.081	0.081	0.106	-	-	17,840	0.0786	0.00%
2024-03-18	0	0.096	0.090	0.126	-	-	0	0	-	0.081	0.076	0.107	-	-	0	-	0.00%
2024-03-15	0	0.096	0.095	0.118	-	-	0	0	-	0.081	0.081	0.100	-	-	0	-	6.67%
2024-03-14	0	0.090	0.077	-	-	-	0	0	-	0.076	0.065	-	-	-	0	-	0.00%
2024-03-13	0	0.090	0.077	-	-	-	0	0	-	0.076	0.065	-	-	-	0	-	0.00%
2024-03-12	0	0.090	0.077	-	-	-	625	50	0.0800	0.076	0.065	-	-	-	737	0.0678	0.00%
2024-03-11	0	0.090	0.080	-	-	-	0	0	-	0.076	0.068	-	-	-	0	-	0.00%
2024-03-08	0	0.090	0.078	-	-	-	0	0	-	0.076	0.066	-	-	-	0	-	0.00%
2024-03-07	0	0.090	0.078	0.111	-	-	0	0	-	0.076	0.066	0.094	-	-	0	-	0.00%
2024-03-06	0	0.090	0.081	0.089	-	-	0	0	-	0.076	0.069	0.075	-	-	0	-	0.00%
2024-03-05	0	0.090	0.089	0.107	0.088	0.088	35,500	3,062	0.0863	0.076	0.075	0.091	0.075	0.075	41,872	0.0731	-7.22%
2024-03-04	0	0.097	0.089	-	-	-	0	0	-	0.082	0.075	-	-	-	0	-	0.00%
2024-03-01	0	0.097	0.089	-	-	-	0	0	-	0.082	0.075	-	-	-	0	-	0.00%
2024-02-29	0	0.097	0.087	-	-	-	0	0	-	0.082	0.074	-	-	-	0	-	0.00%
2024-02-28	0	0.097	0.087	-	0.090	0.097	42,500	3,952	0.0930	0.082	0.074	-	0.076	0.082	50,128	0.0788	-3.00%
2024-02-27	0	0.100	0.086	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2024-02-26	0	0.100	0.086	0.100	-	-	0	0	-	0.085	0.073	0.085	-	-	0	-	0.00%
2024-02-23	0	0.100	0.087	0.100	-	-	0	0	-	0.085	0.074	0.085	-	-	0	-	0.00%
2024-02-22	0	0.100	0.086	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2024-02-21	0	0.100	0.086	0.100	-	-	0	0	-	0.085	0.073	0.085	-	-	0	-	0.00%
2024-02-20	0	0.100	0.086	-	-	-	750	60	0.0800	0.085	0.073	-	-	-	885	0.0678	0.00%
2024-02-19	0	0.100	0.086	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2024-02-16	0	0.100	0.086	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2024-02-15	0	0.100	0.089	-	-	-	0	0	-	0.085	0.075	-	-	-	0	-	0.00%
2024-02-14	0	0.100	0.086	-	-	-	0	0	-	0.085	0.073	-	-	-	0	-	0.00%
2024-02-09	0	0.100	0.088	-	0.100	0.100	40,000	4,000	0.1000	0.085	0.075	-	0.085	0.085	47,179	0.0848	0.00%
2024-02-08	0	0.100	0.091	0.100	-	-	0	0	-	0.085	0.077	0.085	-	-	0	-	0.00%
2024-02-07	0	0.100	0.094	-	0.100	0.111	109,375	11,826	0.1081	0.085	0.080	-	0.085	0.094	129,006	0.0917	-9.91%
2024-02-06	0	0.111	0.106	-	-	-	3,750	393	0.1048	0.094	0.090	-	-	-	4,423	0.0889	4.72%
2024-02-05	0	0.106	0.090	0.200	-	-	0	0	-	0.090	0.076	0.170	-	-	0	-	0.00%
2024-02-02	0	0.106	0.090	-	-	-	0	0	-	0.090	0.076	-	-	-	0	-	0.00%
2024-02-01	0	0.106	0.090	0.212	-	-	0	0	-	0.090	0.076	0.180	-	-	0	-	0.00%
2024-01-31	0	0.106	0.090	0.213	-	-	0	0	-	0.090	0.076	0.181	-	-	0	-	0.00%
2024-01-30	0	0.106	0.090	0.300	-	-	0	0	-	0.090	0.076	0.254	-	-	0	-	0.00%
2024-01-29	0	0.106	0.090	0.200	-	-	0	0	-	0.090	0.076	0.170	-	-	0	-	0.00%
2024-01-26	0	0.106	0.090	-	-	-	0	0	-	0.090	0.076	-	-	-	0	-	0.00%
2024-01-25	0	0.106	0.106	-	-	-	8,750	787	0.0899	0.090	0.090	-	-	-	10,321	0.0763	6.00%
2024-01-24	0	0.100	0.090	-	-	-	0	0	-	0.085	0.076	-	-	-	0	-	2.04%
2024-01-23	0	0.098	0.094	-	-	-	0	0	-	0.083	0.080	-	-	-	0	-	0.00%
2024-01-22	0	0.098	0.090	0.144	-	-	0	0	-	0.083	0.076	0.122	-	-	0	-	0.00%
2024-01-19	0	0.098	0.093	-	0.089	0.089	42,500	4,390	0.1033	0.083	0.079	-	0.075	0.075	50,128	0.0876	0.00%
2024-01-18	0	0.098	0.095	-	-	-	0	0	-	0.083	0.081	-	-	-	0	-	0.00%
2024-01-17	0	0.098	0.092	-	-	-	0	0	-	0.083	0.078	-	-	-	0	-	0.00%
2024-01-16	0	0.098	0.097	-	0.096	0.098	65,375	6,354	0.0972	0.083	0.082	-	0.081	0.083	77,109	0.0824	0.00%
2024-01-15	0	0.098	0.102	0.103	0.103	0.103	40,000	4,120	0.1030	0.083	0.086	0.087	0.087	0.087	47,179	0.0873	-10.91%
2024-01-12	0	0.110	0.100	0.110	0.110	0.110	140,000	15,400	0.1100	0.093	0.085	0.093	0.093	0.093	165,128	0.0933	-7.56%
2024-01-11	0	0.119	0.102	0.119	-	-	0	0	-	0.101	0.086	0.101	-	-	0	-	0.00%
2024-01-10	0	0.119	0.110	0.119	-	-	10,000	1,050	0.1050	0.101	0.093	0.101	-	-	11,795	0.0890	0.00%
2024-01-09	0	0.119	0.110	-	-	-	0	0	-	0.101	0.093	-	-	-	0	-	0.00%
2024-01-08	0	0.119	0.110	-	-	-	0	0	-	0.101	0.093	-	-	-	0	-	0.00%
2024-01-05	0	0.119	0.110	-	-	-	0	0	-	0.101	0.093	-	-	-	0	-	0.00%
2024-01-04	0	0.119	0.110	0.119	-	-	0	0	-	0.101	0.093	0.101	-	-	0	-	0.00%
2024-01-03	0	0.119	0.112	0.119	0.119	0.119	21,250	2,513	0.1183	0.101	0.095	0.101	0.101	0.101	25,064	0.1003	-14.39%
2024-01-02	0	0.139	0.136	0.156	0.139	0.190	80,125	12,398	0.1547	0.118	0.115	0.132	0.118	0.161	94,506	0.1312	-26.84%
2023-12-29	0	0.190	-	-	-	-	2,500	305	0.1220	0.161	-	-	-	-	2,949	0.1034	0.00%
2023-12-28	0	0.190	-	-	-	-	625	111	0.1776	0.161	-	-	-	-	737	0.1506	0.00%
2023-12-27	0	0.190	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2023-12-22	0	0.190	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2023-12-21	0	0.190	0.145	-	-	-	0	0	-	0.161	0.123	-	-	-	0	-	0.00%
2023-12-20	0	0.190	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2023-12-19	0	0.190	0.145	0.190	0.190	0.190	23,750	4,325	0.1821	0.161	0.123	0.161	0.161	0.161	28,013	0.1544	-9.52%
2023-12-18	0	0.210	0.150	0.210	-	-	0	0	-	0.178	0.127	0.178	-	-	0	-	-4.98%
2023-12-15	0	0.221	0.163	-	-	-	0	0	-	0.187	0.138	-	-	-	0	-	0.00%
2023-12-14	0	0.221	0.210	0.221	-	-	0	0	-	0.187	0.178	0.187	-	-	0	-	0.00%
2023-12-13	0	0.221	-	0.221	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2023-12-12	0	0.221	0.202	0.221	0.220	0.221	26,250	5,732	0.2184	0.187	0.171	0.187	0.187	0.187	30,962	0.1851	0.45%
2023-12-11	0	0.220	0.200	0.330	-	-	0	0	-	0.187	0.170	0.280	-	-	0	-	0.00%
2023-12-08	0	0.220	0.200	0.231	-	-	0	0	-	0.187	0.170	0.196	-	-	0	-	0.00%
2023-12-07	0	0.220	0.210	0.231	0.220	0.230	11,250	2,481	0.2205	0.187	0.178	0.196	0.187	0.195	13,269	0.1870	-8.33%
2023-12-06	0	0.240	0.205	0.260	0.240	0.260	60,000	14,605	0.2434	0.203	0.174	0.220	0.203	0.220	70,769	0.2064	-20.00%
2023-12-05	0	0.300	-	0.330	0.300	0.300	5,000	1,500	0.3000	0.254	-	0.280	0.254	0.254	5,897	0.2543	0.00%
2023-12-04	0	0.300	-	0.330	0.300	0.300	5,000	1,500	0.3000	0.254	-	0.280	0.254	0.254	5,897	0.2543	0.00%
2023-12-01	0	0.300	0.189	0.300	0.152	0.380	66,250	19,132	0.2888	0.254	0.160	0.254	0.129	0.322	78,141	0.2448	15.38%
2023-11-30	0	0.260	-	-	-	-	1,250	188	0.1504	0.220	-	-	-	-	1,474	0.1275	0.00%
2023-11-29	0	0.260	0.172	0.300	-	-	0	0	-	0.220	0.146	0.254	-	-	0	-	0.00%
2023-11-28	0	0.065	0.055	0.065	0.048	0.065	217,000	11,648	0.0537	0.220	0.187	0.220	0.163	0.220	63,987	0.1820	8.33%
2023-11-27	0	0.060	0.060	0.065	-	-	0	0	-	0.203	0.203	0.220	-	-	0	-	0.00%
2023-11-24	0	0.060	0.042	0.064	0.060	0.060	100,000	6,000	0.0600	0.203	0.142	0.217	0.203	0.203	29,487	0.2035	0.00%
2023-11-23	0	0.060	0.042	0.062	0.060	0.062	80,000	4,880	0.0610	0.203	0.142	0.210	0.203	0.210	23,590	0.2069	0.00%
2023-11-22	0	0.060	0.046	0.065	-	-	0	0	-	0.203	0.156	0.220	-	-	0	-	0.00%
2023-11-21	0	0.060	0.050	0.065	0.045	0.060	152,000	7,780	0.0512	0.203	0.170	0.220	0.153	0.203	44,821	0.1736	0.00%
2023-11-20	0	0.060	0.060	0.065	0.060	0.060	65,000	3,875	0.0596	0.203	0.203	0.220	0.203	0.203	19,167	0.2022	0.00%
2023-11-17	0	0.060	0.060	0.064	0.060	0.060	24,000	1,418	0.0591	0.203	0.203	0.217	0.203	0.203	7,077	0.2004	0.00%
2023-11-16	0	0.060	0.042	0.061	0.060	0.060	26,500	1,460	0.0551	0.203	0.142	0.207	0.203	0.203	7,814	0.1868	-1.64%
2023-11-15	0	0.061	0.045	0.062	-	-	0	0	-	0.207	0.153	0.210	-	-	0	-	0.00%
2023-11-14	0	0.061	0.041	0.061	0.062	0.062	107,000	6,450	0.0603	0.207	0.139	0.207	0.210	0.210	31,551	0.2044	3.39%
2023-11-13	0	0.059	0.047	0.067	0.059	0.059	20,000	1,180	0.0590	0.200	0.159	0.227	0.200	0.200	5,897	0.2001	1.72%
2023-11-10	0	0.058	0.058	0.068	0.058	0.058	72,500	3,972	0.0548	0.197	0.197	0.231	0.197	0.197	21,378	0.1858	0.00%
2023-11-09	0	0.058	0.057	0.067	0.057	0.061	74,000	4,262	0.0576	0.197	0.193	0.227	0.193	0.207	21,821	0.1953	1.75%
2023-11-08	0	0.057	0.045	0.062	0.057	0.063	203,000	11,996	0.0591	0.193	0.153	0.210	0.193	0.214	59,859	0.2004	-3.39%
2023-11-07	0	0.059	0.042	0.059	0.053	0.060	240,000	13,700	0.0571	0.200	0.142	0.200	0.180	0.203	70,769	0.1936	13.46%
2023-11-06	0	0.052	0.043	0.052	0.053	0.053	257,000	13,398	0.0521	0.176	0.146	0.176	0.180	0.180	75,782	0.1768	-1.89%
2023-11-03	0	0.053	0.045	0.053	0.045	0.062	805,000	43,215	0.0537	0.180	0.153	0.180	0.153	0.210	237,372	0.1821	26.19%
2023-11-02	0	0.042	0.042	0.048	-	-	0	0	-	0.142	0.142	0.163	-	-	0	-	0.00%
2023-11-01	0	0.042	0.037	0.049	0.036	0.050	760,000	33,900	0.0446	0.142	0.125	0.166	0.122	0.170	224,103	0.1513	31.25%
2023-10-31	0	0.032	0.032	0.036	0.032	0.032	45,000	1,415	0.0314	0.109	0.109	0.122	0.109	0.109	13,269	0.1066	0.00%
2023-10-30	0	0.032	0.032	0.036	-	-	0	0	-	0.109	0.109	0.122	-	-	0	-	0.00%
2023-10-27	0	0.032	0.031	0.038	-	-	0	0	-	0.109	0.105	0.129	-	-	0	-	0.00%
2023-10-26	0	0.032	0.032	0.036	-	-	0	0	-	0.109	0.109	0.122	-	-	0	-	0.00%
2023-10-25	0	0.032	0.032	0.038	-	-	0	0	-	0.109	0.109	0.129	-	-	0	-	0.00%
2023-10-24	0	0.032	0.032	0.038	-	-	0	0	-	0.109	0.109	0.129	-	-	0	-	6.67%
2023-10-20	0	0.030	0.031	0.039	0.030	0.035	219,000	6,723	0.0307	0.102	0.105	0.132	0.102	0.119	64,577	0.1041	-16.67%
2023-10-19	0	0.036	0.036	0.040	-	-	0	0	-	0.122	0.122	0.136	-	-	0	-	0.00%
2023-10-18	0	0.036	0.030	0.040	0.036	0.036	20,000	720	0.0360	0.122	0.102	0.136	0.122	0.122	5,897	0.1221	2.86%
2023-10-17	0	0.035	0.030	0.040	0.035	0.035	44,000	1,500	0.0341	0.119	0.102	0.136	0.119	0.119	12,974	0.1156	0.00%
2023-10-16	0	0.035	0.035	0.037	0.033	0.035	283,000	9,847	0.0348	0.119	0.119	0.125	0.112	0.119	83,449	0.1180	6.06%
2023-10-13	0	0.033	0.033	0.039	0.027	0.038	1,360,000	43,720	0.0321	0.112	0.112	0.132	0.092	0.129	401,026	0.1090	17.86%
2023-10-12	0	0.028	0.026	0.030	-	-	0	0	-	0.095	0.088	0.102	-	-	0	-	0.00%
2023-10-11	0	0.028	0.025	0.030	-	-	0	0	-	0.095	0.085	0.102	-	-	0	-	0.00%
2023-10-10	0	0.028	0.028	0.032	0.028	0.032	840,000	25,360	0.0302	0.095	0.095	0.109	0.095	0.109	247,692	0.1024	-17.65%
2023-10-09	0	0.034	0.030	0.034	-	-	0	0	-	0.115	0.102	0.115	-	-	0	-	0.00%
2023-10-06	0	0.034	0.032	0.034	0.034	0.035	82,500	2,847	0.0345	0.115	0.109	0.115	0.115	0.119	24,327	0.1170	-8.11%
2023-10-05	0	0.037	0.032	0.037	-	-	2,000	54	0.0270	0.125	0.109	0.125	-	-	590	0.0916	0.00%
2023-10-04	0	0.037	0.032	0.038	-	-	0	0	-	0.125	0.109	0.129	-	-	0	-	0.00%
2023-10-03	0	0.037	0.032	0.039	0.037	0.037	100,000	3,700	0.0370	0.125	0.109	0.132	0.125	0.125	29,487	0.1255	-5.13%
2023-09-29	0	0.039	0.037	0.040	-	-	0	0	-	0.132	0.125	0.136	-	-	0	-	0.00%
2023-09-28	0	0.039	0.038	0.039	-	-	1,500	40	0.0267	0.132	0.129	0.132	-	-	442	0.0904	-2.50%
2023-09-27	0	0.040	0.038	0.041	-	-	0	0	-	0.136	0.129	0.139	-	-	0	-	0.00%
2023-09-26	0	0.040	0.037	0.042	0.039	0.040	80,000	3,160	0.0395	0.136	0.125	0.142	0.132	0.136	23,590	0.1340	8.11%
2023-09-25	0	0.037	0.036	0.038	0.036	0.050	2,220,000	92,340	0.0416	0.125	0.122	0.129	0.122	0.170	654,615	0.1411	-30.19%
2023-09-22	0	0.053	0.052	0.064	0.053	0.053	40,000	2,120	0.0530	0.180	0.176	0.217	0.180	0.180	11,795	0.1797	-17.19%
2023-09-21	0	0.064	0.051	0.065	0.064	0.064	40,000	2,560	0.0640	0.217	0.173	0.220	0.217	0.217	11,795	0.2170	8.47%
2023-09-20	0	0.059	0.047	0.060	0.060	0.060	40,000	2,400	0.0600	0.200	0.159	0.203	0.203	0.203	11,795	0.2035	11.32%
2023-09-19	0	0.053	0.047	0.060	-	-	40,000	2,400	0.0600	0.180	0.159	0.203	-	-	11,795	0.2035	0.00%
2023-09-18	0	0.053	0.047	0.060	-	-	0	0	-	0.180	0.159	0.203	-	-	0	-	0.00%
2023-09-15	0	0.053	0.046	0.060	0.053	0.053	215,000	11,175	0.0520	0.180	0.156	0.203	0.180	0.180	63,397	0.1763	-1.85%
2023-09-14	0	0.054	0.054	0.060	0.054	0.054	1,480,000	79,920	0.0540	0.183	0.183	0.203	0.183	0.183	436,410	0.1831	0.00%
2023-09-13	0	0.054	0.053	0.060	-	-	0	0	-	0.183	0.180	0.203	-	-	0	-	0.00%
2023-09-12	0	0.054	0.054	0.060	0.054	0.054	460,000	24,840	0.0540	0.183	0.183	0.203	0.183	0.183	135,641	0.1831	0.00%
2023-09-11	0	0.054	0.054	0.058	0.054	0.054	2,940,000	158,760	0.0540	0.183	0.183	0.197	0.183	0.183	866,923	0.1831	1.89%
2023-09-07	0	0.053	0.053	0.060	0.053	0.053	80,000	4,240	0.0530	0.180	0.180	0.203	0.180	0.180	23,590	0.1797	-1.85%
2023-09-06	0	0.054	0.053	0.059	-	-	0	0	-	0.183	0.180	0.200	-	-	0	-	0.00%
2023-09-05	0	0.054	0.053	0.059	0.054	0.054	2,900,000	156,600	0.0540	0.183	0.180	0.200	0.183	0.183	855,128	0.1831	-3.57%
2023-09-04	0	0.056	0.053	0.061	-	-	0	0	-	0.190	0.180	0.207	-	-	0	-	0.00%
2023-08-31	0	0.056	0.053	0.056	0.056	0.056	100,000	5,600	0.0560	0.190	0.180	0.190	0.190	0.190	29,487	0.1899	1.82%
2023-08-30	0	0.055	0.055	0.058	0.055	0.055	100,000	5,500	0.0550	0.187	0.187	0.197	0.187	0.187	29,487	0.1865	3.77%
2023-08-29	0	0.053	0.051	0.062	0.053	0.053	3,005,000	159,235	0.0530	0.180	0.173	0.210	0.180	0.180	886,090	0.1797	-3.64%
2023-08-28	0	0.055	0.051	0.055	-	-	0	0	-	0.187	0.173	0.187	-	-	0	-	0.00%
2023-08-25	0	0.055	0.051	0.055	-	-	0	0	-	0.187	0.173	0.187	-	-	0	-	0.00%
2023-08-24	0	0.055	0.051	0.055	-	-	1,991	91	0.0457	0.187	0.173	0.187	-	-	587	0.1550	0.00%
2023-08-23	0	0.055	0.055	0.058	0.052	0.052	260,000	13,520	0.0520	0.187	0.187	0.197	0.176	0.176	76,667	0.1763	7.84%
2023-08-22	0	0.051	0.051	0.058	0.051	0.051	1,912,500	99,122	0.0518	0.173	0.173	0.197	0.173	0.173	563,942	0.1758	-3.77%
2023-08-21	0	0.053	0.053	0.065	0.052	0.052	60,000	3,120	0.0520	0.180	0.180	0.220	0.176	0.176	17,692	0.1763	-15.87%
2023-08-18	0	0.063	0.052	0.070	-	-	0	0	-	0.214	0.176	0.237	-	-	0	-	0.00%
2023-08-17	0	0.063	0.052	0.070	-	-	2,500	120	0.0480	0.214	0.176	0.237	-	-	737	0.1628	0.00%
2023-08-16	0	0.063	0.052	0.070	-	-	1,740,000	93,960	0.0540	0.214	0.176	0.237	-	-	513,077	0.1831	0.00%
2023-08-15	0	0.063	0.053	0.064	0.065	0.065	1,780,000	96,780	0.0544	0.214	0.180	0.217	0.220	0.220	524,872	0.1844	5.00%
2023-08-14	0	0.060	0.051	0.065	-	-	1,820,000	94,640	0.0520	0.203	0.173	0.220	-	-	536,667	0.1763	0.00%
2023-08-11	0	0.060	0.060	0.065	0.060	0.060	140,000	8,400	0.0600	0.203	0.203	0.220	0.203	0.203	41,282	0.2035	3.45%
2023-08-10	0	0.058	0.052	0.070	0.055	0.058	180,000	10,220	0.0568	0.197	0.176	0.237	0.187	0.197	53,077	0.1926	9.43%
2023-08-09	0	0.053	0.052	0.072	-	-	1,780,000	92,560	0.0520	0.180	0.176	0.244	-	-	524,872	0.1763	0.00%
2023-08-08	0	0.053	0.053	0.066	-	-	0	0	-	0.180	0.180	0.224	-	-	0	-	0.00%
2023-08-07	0	0.053	0.053	0.066	0.053	0.057	600,000	32,520	0.0542	0.180	0.180	0.224	0.180	0.193	176,923	0.1838	-7.02%
2023-08-04	0	0.057	0.057	0.070	0.054	0.059	3,100,000	176,660	0.0570	0.193	0.193	0.237	0.183	0.200	914,103	0.1933	-16.18%
2023-08-03	0	0.068	0.052	0.068	-	-	0	0	-	0.231	0.176	0.231	-	-	0	-	0.00%
2023-08-02	0	0.068	0.054	0.075	-	-	0	0	-	0.231	0.183	0.254	-	-	0	-	0.00%
2023-08-01	0	0.068	0.068	0.077	0.059	0.100	1,363,000	98,138	0.0720	0.231	0.231	0.261	0.200	0.339	401,910	0.2442	36.00%
2023-07-31	0	0.050	0.050	0.055	0.050	0.050	740,000	37,000	0.0500	0.170	0.170	0.187	0.170	0.170	218,205	0.1696	-5.66%
2023-07-28	0	0.053	0.047	0.053	-	-	0	0	-	0.180	0.159	0.180	-	-	0	-	-1.85%
2023-07-27	0	0.054	0.043	0.054	-	-	2,000	80	0.0400	0.183	0.146	0.183	-	-	590	0.1357	-1.82%
2023-07-26	0	0.055	0.042	0.055	-	-	0	0	-	0.187	0.142	0.187	-	-	0	-	0.00%
2023-07-25	0	0.055	0.043	0.055	-	-	0	0	-	0.187	0.146	0.187	-	-	0	-	0.00%
2023-07-24	0	0.055	0.046	0.055	0.050	0.056	580,500	30,001	0.0517	0.187	0.156	0.187	0.170	0.190	171,173	0.1753	-5.17%
2023-07-21	0	0.058	0.053	0.058	-	-	0	0	-	0.197	0.180	0.197	-	-	0	-	-1.69%
2023-07-20	0	0.059	0.054	0.061	0.050	0.068	3,460,000	194,400	0.0562	0.200	0.183	0.207	0.170	0.231	1,020,256	0.1905	31.11%
2023-07-19	0	0.045	0.045	0.069	0.044	0.061	1,529,500	73,777	0.0482	0.153	0.153	0.234	0.149	0.207	451,006	0.1636	-19.64%
2023-07-18	0	0.056	0.054	0.071	0.051	0.063	662,000	37,720	0.0570	0.190	0.183	0.241	0.173	0.214	195,205	0.1932	-9.68%
2023-07-14	0	0.062	0.057	-	-	-	500	27	0.0540	0.210	0.193	-	-	-	147	0.1831	0.00%
2023-07-13	0	0.062	0.062	0.086	0.062	0.067	85,000	5,435	0.0639	0.210	0.210	0.292	0.210	0.227	25,064	0.2168	-6.06%
2023-07-12	0	0.066	0.057	0.086	-	-	0	0	-	0.224	0.193	0.292	-	-	0	-	0.00%
2023-07-11	0	0.066	0.057	0.086	-	-	0	0	-	0.224	0.193	0.292	-	-	0	-	0.00%
2023-07-10	0	0.066	0.064	0.086	-	-	2,500	147	0.0588	0.224	0.217	0.292	-	-	737	0.1994	0.00%
2023-07-07	0	0.066	0.064	0.086	-	-	0	0	-	0.224	0.217	0.292	-	-	0	-	0.00%
2023-07-06	0	0.066	0.066	0.086	-	-	0	0	-	0.224	0.224	0.292	-	-	0	-	3.12%
2023-07-05	0	0.064	0.064	0.086	-	-	0	0	-	0.217	0.217	0.292	-	-	0	-	0.00%
2023-07-04	0	0.064	0.064	0.088	-	-	20,000	1,260	0.0630	0.217	0.217	0.298	-	-	5,897	0.2137	0.00%
2023-07-03	0	0.064	0.064	0.088	-	-	0	0	-	0.217	0.217	0.298	-	-	0	-	0.00%
2023-06-30	0	0.064	0.064	0.088	-	-	0	0	-	0.217	0.217	0.298	-	-	0	-	0.00%
2023-06-29	0	0.064	0.063	0.075	-	-	0	0	-	0.217	0.214	0.254	-	-	0	-	0.00%
2023-06-28	0	0.064	0.064	0.080	0.063	0.064	70,000	4,390	0.0627	0.217	0.217	0.271	0.214	0.217	20,641	0.2127	-9.86%
2023-06-27	0	0.071	0.063	0.080	-	-	0	0	-	0.241	0.214	0.271	-	-	0	-	0.00%
2023-06-26	0	0.071	0.063	0.080	-	-	60,000	4,500	0.0750	0.241	0.214	0.271	-	-	17,692	0.2543	0.00%
2023-06-23	0	0.071	0.062	0.080	-	-	0	0	-	0.241	0.210	0.271	-	-	0	-	0.00%
2023-06-21	0	0.071	0.061	0.089	-	-	0	0	-	0.241	0.207	0.302	-	-	0	-	0.00%
2023-06-20	0	0.071	0.061	0.071	-	-	3,000	156	0.0520	0.241	0.207	0.241	-	-	885	0.1763	0.00%
2023-06-19	0	0.071	0.061	0.089	-	-	0	0	-	0.241	0.207	0.302	-	-	0	-	0.00%
2023-06-16	0	0.071	0.061	0.089	-	-	0	0	-	0.241	0.207	0.302	-	-	0	-	0.00%
2023-06-15	0	0.071	0.061	0.088	-	-	0	0	-	0.241	0.207	0.298	-	-	0	-	0.00%
2023-06-14	0	0.071	0.061	0.090	-	-	0	0	-	0.241	0.207	0.305	-	-	0	-	0.00%
2023-06-13	0	0.071	0.062	0.088	-	-	0	0	-	0.241	0.210	0.298	-	-	0	-	0.00%
2023-06-12	0	0.071	0.062	0.090	-	-	0	0	-	0.241	0.210	0.305	-	-	0	-	0.00%
2023-06-09	0	0.071	0.062	0.072	0.072	0.072	160,000	11,520	0.0720	0.241	0.210	0.244	0.244	0.244	47,179	0.2442	-1.39%
2023-06-08	0	0.072	0.072	0.090	-	-	0	0	-	0.244	0.244	0.305	-	-	0	-	1.41%
2023-06-07	0	0.071	0.071	0.090	-	-	0	0	-	0.241	0.241	0.305	-	-	0	-	1.43%
2023-06-06	0	0.070	0.070	0.090	-	-	0	0	-	0.237	0.237	0.305	-	-	0	-	0.00%
2023-06-05	0	0.070	0.070	0.095	0.070	0.071	82,500	5,767	0.0699	0.237	0.237	0.322	0.237	0.241	24,327	0.2371	-12.50%
2023-06-02	0	0.080	0.072	0.095	0.080	0.080	60,000	4,800	0.0800	0.271	0.244	0.322	0.271	0.271	17,692	0.2713	0.00%
2023-06-01	0	0.080	0.069	0.095	-	-	0	0	-	0.271	0.234	0.322	-	-	0	-	0.00%
2023-05-31	0	0.080	0.071	0.095	-	-	0	0	-	0.271	0.241	0.322	-	-	0	-	0.00%
2023-05-30	0	0.080	0.071	0.095	-	-	0	0	-	0.271	0.241	0.322	-	-	0	-	0.00%
2023-05-29	0	0.080	0.071	0.095	0.080	0.080	320,000	25,600	0.0800	0.271	0.241	0.322	0.271	0.271	94,359	0.2713	-1.23%
2023-05-25	0	0.081	0.061	0.095	-	-	0	0	-	0.275	0.207	0.322	-	-	0	-	0.00%
2023-05-24	0	0.081	0.071	0.095	-	-	10,000	620	0.0620	0.275	0.241	0.322	-	-	2,949	0.2103	0.00%
2023-05-23	0	0.081	0.081	0.095	0.080	0.094	40,000	3,480	0.0870	0.275	0.275	0.322	0.271	0.319	11,795	0.2950	12.50%
2023-05-22	0	0.072	0.071	0.096	0.072	0.072	20,000	1,440	0.0720	0.244	0.241	0.326	0.244	0.244	5,897	0.2442	-4.00%
2023-05-19	0	0.075	0.072	0.096	-	-	0	0	-	0.254	0.244	0.326	-	-	0	-	0.00%
2023-05-18	0	0.075	0.075	0.096	-	-	0	0	-	0.254	0.254	0.326	-	-	0	-	0.00%
2023-05-17	0	0.075	0.074	0.096	-	-	0	0	-	0.254	0.251	0.326	-	-	0	-	0.00%
2023-05-16	0	0.075	0.073	0.096	-	-	2,500	167	0.0668	0.254	0.248	0.326	-	-	737	0.2265	0.00%
2023-05-15	0	0.075	0.075	0.096	0.075	0.075	22,500	1,675	0.0744	0.254	0.254	0.326	0.254	0.254	6,635	0.2525	-12.79%
2023-05-12	0	0.086	0.079	0.086	0.086	0.086	52,500	4,277	0.0815	0.292	0.268	0.292	0.292	0.292	15,481	0.2763	8.86%
2023-05-11	0	0.079	0.079	0.097	-	-	0	0	-	0.268	0.268	0.329	-	-	0	-	1.28%
2023-05-10	0	0.078	0.077	0.096	-	-	5,000	350	0.0700	0.265	0.261	0.326	-	-	1,474	0.2374	0.00%
2023-05-09	0	0.078	0.075	0.097	0.078	0.078	60,000	4,680	0.0780	0.265	0.254	0.329	0.265	0.265	17,692	0.2645	-7.14%
2023-05-08	0	0.084	0.084	0.098	0.084	0.084	20,000	1,680	0.0840	0.285	0.285	0.332	0.285	0.285	5,897	0.2849	-6.67%
2023-05-05	0	0.090	0.078	0.090	-	-	0	0	-	0.305	0.265	0.305	-	-	0	-	-6.25%
2023-05-04	0	0.096	0.078	0.096	-	-	0	0	-	0.326	0.265	0.326	-	-	0	-	0.00%
2023-05-03	0	0.096	0.078	0.096	0.097	0.097	20,000	1,940	0.0970	0.326	0.265	0.326	0.329	0.329	5,897	0.3290	-1.03%
2023-05-02	0	0.097	0.078	0.120	-	-	3,000	219	0.0730	0.329	0.265	0.407	-	-	885	0.2476	0.00%
2023-04-28	0	0.097	0.078	0.120	-	-	7,500	517	0.0689	0.329	0.265	0.407	-	-	2,212	0.2338	0.00%
2023-04-27	0	0.097	0.080	0.097	0.097	0.097	120,000	11,640	0.0970	0.329	0.271	0.329	0.329	0.329	35,385	0.3290	0.00%
2023-04-26	0	0.097	0.080	0.098	0.090	0.099	140,000	13,600	0.0971	0.329	0.271	0.332	0.305	0.336	41,282	0.3294	18.29%
2023-04-25	0	0.082	0.077	0.100	0.082	0.082	50,000	4,050	0.0810	0.278	0.261	0.339	0.278	0.278	14,744	0.2747	-16.33%
2023-04-24	0	0.098	0.077	0.098	0.096	0.099	40,000	3,900	0.0975	0.332	0.261	0.332	0.326	0.336	11,795	0.3307	2.08%
2023-04-21	0	0.096	0.077	0.096	0.098	0.099	40,000	3,940	0.0985	0.326	0.261	0.326	0.332	0.336	11,795	0.3340	2.13%
2023-04-20	0	0.094	0.080	0.095	0.095	0.099	85,000	8,160	0.0960	0.319	0.271	0.322	0.322	0.336	25,064	0.3256	22.08%
2023-04-19	0	0.077	0.077	0.093	0.077	0.078	110,000	8,480	0.0771	0.261	0.261	0.315	0.261	0.265	32,436	0.2614	-21.43%
2023-04-18	0	0.098	0.053	0.098	-	-	4,500	297	0.0660	0.332	0.180	0.332	-	-	1,327	0.2238	-1.01%
2023-04-17	0	0.099	0.073	0.099	0.099	0.099	40,000	3,960	0.0990	0.336	0.248	0.336	0.336	0.336	11,795	0.3357	5.32%
2023-04-14	0	0.094	0.072	0.094	-	-	0	0	-	0.319	0.244	0.319	-	-	0	-	0.00%
2023-04-13	0	0.094	0.072	0.098	-	-	0	0	-	0.319	0.244	0.332	-	-	0	-	0.00%
2023-04-12	0	0.094	-	0.094	0.095	0.095	100,000	9,580	0.0958	0.319	-	0.319	0.322	0.322	29,487	0.3249	8.05%
2023-04-11	0	0.087	0.083	0.093	0.084	0.093	420,000	35,960	0.0856	0.295	0.281	0.315	0.285	0.315	123,846	0.2904	4.82%
2023-04-06	0	0.083	0.063	0.084	0.078	0.083	140,000	11,220	0.0801	0.281	0.214	0.285	0.265	0.281	41,282	0.2718	15.28%
2023-04-04	0	0.072	0.072	0.082	0.072	0.078	117,500	8,645	0.0736	0.244	0.244	0.278	0.244	0.265	34,647	0.2495	12.50%
2023-04-03	0	0.064	0.055	0.064	-	-	0	0	-	0.217	0.187	0.217	-	-	0	-	0.00%
2023-03-31	0	0.064	0.055	0.064	-	-	0	0	-	0.217	0.187	0.217	-	-	0	-	0.00%
2023-03-30	0	0.064	0.056	0.078	-	-	5,000	225	0.0450	0.217	0.190	0.265	-	-	1,474	0.1526	0.00%
2023-03-29	0	0.064	0.055	0.064	-	-	0	0	-	0.217	0.187	0.217	-	-	0	-	0.00%
2023-03-28	0	0.064	0.056	0.064	0.060	0.064	560,000	35,520	0.0634	0.217	0.190	0.217	0.203	0.217	165,128	0.2151	6.67%
2023-03-27	0	0.060	0.056	0.060	-	-	0	0	-	0.203	0.190	0.203	-	-	0	-	-6.25%
2023-03-24	0	0.064	0.056	0.064	-	-	0	0	-	0.217	0.190	0.217	-	-	0	-	-1.54%
2023-03-23	0	0.065	0.056	0.065	-	-	7,500	375	0.0500	0.220	0.190	0.220	-	-	2,212	0.1696	0.00%
2023-03-22	0	0.065	0.056	0.072	-	-	0	0	-	0.220	0.190	0.244	-	-	0	-	0.00%
2023-03-21	0	0.065	0.056	0.071	-	-	0	0	-	0.220	0.190	0.241	-	-	0	-	0.00%
2023-03-20	0	0.065	0.056	0.072	-	-	0	0	-	0.220	0.190	0.244	-	-	0	-	0.00%
2023-03-17	0	0.065	0.055	0.072	0.065	0.065	160,000	10,400	0.0650	0.220	0.187	0.244	0.220	0.220	47,179	0.2204	0.00%
2023-03-16	0	0.065	0.065	0.072	-	-	0	0	-	0.220	0.220	0.244	-	-	0	-	4.84%
2023-03-15	0	0.062	0.057	0.075	-	-	1,500	79	0.0527	0.210	0.193	0.254	-	-	442	0.1786	0.00%
2023-03-14	0	0.062	0.057	0.072	-	-	0	0	-	0.210	0.193	0.244	-	-	0	-	0.00%
2023-03-13	0	0.062	0.057	0.065	0.062	0.065	406,000	26,180	0.0645	0.210	0.193	0.220	0.210	0.220	119,718	0.2187	-4.62%
2023-03-10	0	0.065	0.064	0.073	-	-	0	0	-	0.220	0.217	0.248	-	-	0	-	0.00%
2023-03-09	0	0.065	0.064	0.073	-	-	0	0	-	0.220	0.217	0.248	-	-	0	-	0.00%
2023-03-08	0	0.065	0.065	0.073	0.065	0.065	23,000	1,480	0.0643	0.220	0.220	0.248	0.220	0.220	6,782	0.2182	0.00%
2023-03-07	0	0.065	0.065	0.075	-	-	0	0	-	0.220	0.220	0.254	-	-	0	-	0.00%
2023-03-06	0	0.065	0.065	0.075	-	-	0	0	-	0.220	0.220	0.254	-	-	0	-	1.56%
2023-03-03	0	0.064	0.064	0.075	-	-	0	0	-	0.217	0.217	0.254	-	-	0	-	0.00%
2023-03-02	0	0.064	0.064	0.077	0.064	0.064	40,000	2,560	0.0640	0.217	0.217	0.261	0.217	0.217	11,795	0.2170	3.23%
2023-03-01	0	0.062	0.063	0.065	0.062	0.062	300,000	18,600	0.0620	0.210	0.214	0.220	0.210	0.210	88,462	0.2103	-12.68%
2023-02-28	0	0.071	0.065	0.080	0.065	0.071	397,500	26,110	0.0657	0.241	0.220	0.271	0.220	0.241	117,212	0.2228	-4.05%
2023-02-27	0	0.074	0.068	0.090	-	-	0	0	-	0.251	0.231	0.305	-	-	0	-	0.00%
2023-02-24	0	0.074	0.074	0.090	0.072	0.072	20,000	1,440	0.0720	0.251	0.251	0.305	0.244	0.244	5,897	0.2442	0.00%
2023-02-23	0	0.074	0.072	0.074	0.077	0.077	25,000	1,850	0.0740	0.251	0.244	0.251	0.261	0.261	7,372	0.2510	-9.76%
2023-02-22	0	0.082	0.077	0.098	0.082	0.082	32,000	2,540	0.0794	0.278	0.261	0.332	0.278	0.278	9,436	0.2692	0.00%
2023-02-21	0	0.082	0.082	0.098	-	-	0	0	-	0.278	0.278	0.332	-	-	0	-	0.00%
2023-02-20	0	0.082	0.078	0.098	-	-	0	0	-	0.278	0.265	0.332	-	-	0	-	0.00%
2023-02-17	0	0.082	0.078	0.098	-	-	0	0	-	0.278	0.265	0.332	-	-	0	-	0.00%
2023-02-16	0	0.082	0.078	0.098	-	-	2,500	182	0.0728	0.278	0.265	0.332	-	-	737	0.2469	0.00%
2023-02-15	0	0.082	0.078	0.098	-	-	0	0	-	0.278	0.265	0.332	-	-	0	-	0.00%
2023-02-14	0	0.082	0.078	0.098	-	-	0	0	-	0.278	0.265	0.332	-	-	0	-	0.00%
2023-02-13	0	0.082	0.082	0.105	0.079	0.082	180,000	14,520	0.0807	0.278	0.278	0.356	0.268	0.278	53,077	0.2736	-14.58%
2023-02-10	0	0.096	0.080	0.105	-	-	0	0	-	0.326	0.271	0.356	-	-	0	-	0.00%
2023-02-09	0	0.096	0.084	0.097	0.096	0.096	60,000	5,760	0.0960	0.326	0.285	0.329	0.326	0.326	17,692	0.3256	23.08%
2023-02-08	0	0.078	0.069	0.098	-	-	6,500	429	0.0660	0.265	0.234	0.332	-	-	1,917	0.2238	0.00%
2023-02-07	0	0.078	0.069	0.096	-	-	0	0	-	0.265	0.234	0.326	-	-	0	-	0.00%
2023-02-06	0	0.078	0.069	0.098	-	-	0	0	-	0.265	0.234	0.332	-	-	0	-	0.00%
2023-02-03	0	0.078	0.069	0.098	-	-	0	0	-	0.265	0.234	0.332	-	-	0	-	0.00%
2023-02-02	0	0.078	0.069	0.098	-	-	0	0	-	0.265	0.234	0.332	-	-	0	-	0.00%
2023-02-01	0	0.078	0.071	0.094	0.078	0.078	80,000	6,240	0.0780	0.265	0.241	0.319	0.265	0.265	23,590	0.2645	-1.27%
2023-01-31	0	0.079	0.078	0.098	0.079	0.079	100,000	7,900	0.0790	0.268	0.265	0.332	0.268	0.268	29,487	0.2679	0.00%
2023-01-30	0	0.079	0.078	0.098	-	-	0	0	-	0.268	0.265	0.332	-	-	0	-	0.00%
2023-01-27	0	0.079	0.078	0.098	-	-	0	0	-	0.268	0.265	0.332	-	-	0	-	0.00%
2023-01-26	0	0.079	0.078	0.097	0.079	0.079	40,000	3,160	0.0790	0.268	0.265	0.329	0.268	0.268	11,795	0.2679	1.28%
2023-01-20	0	0.078	0.078	0.096	-	-	7,000	490	0.0700	0.265	0.265	0.326	-	-	2,064	0.2374	0.00%
2023-01-19	0	0.078	0.078	0.098	-	-	0	0	-	0.265	0.265	0.332	-	-	0	-	0.00%
2023-01-18	0	0.078	0.078	0.098	-	-	0	0	-	0.265	0.265	0.332	-	-	0	-	0.00%
2023-01-17	0	0.078	0.078	0.098	-	-	0	0	-	0.265	0.265	0.332	-	-	0	-	0.00%
2023-01-16	0	0.078	0.078	0.098	0.076	0.076	20,000	1,520	0.0760	0.265	0.265	0.332	0.258	0.258	5,897	0.2577	2.63%
2023-01-13	0	0.076	0.076	0.098	0.074	0.074	20,000	1,480	0.0740	0.258	0.258	0.332	0.251	0.251	5,897	0.2510	-7.32%
2023-01-12	0	0.082	0.074	0.098	-	-	0	0	-	0.278	0.251	0.332	-	-	0	-	0.00%
2023-01-11	0	0.082	0.075	0.098	-	-	0	0	-	0.278	0.254	0.332	-	-	0	-	0.00%
2023-01-10	0	0.082	0.078	0.086	0.082	0.089	1,260,000	107,440	0.0853	0.278	0.265	0.292	0.278	0.302	371,538	0.2892	-14.58%
2023-01-09	0	0.096	0.096	0.115	0.096	0.096	200,000	19,200	0.0960	0.326	0.326	0.390	0.326	0.326	58,974	0.3256	-13.51%
2023-01-06	0	0.111	0.096	-	-	-	0	0	-	0.376	0.326	-	-	-	0	-	0.00%
2023-01-05	0	0.111	0.096	0.111	-	-	0	0	-	0.376	0.326	0.376	-	-	0	-	0.00%
2023-01-04	0	0.111	0.096	-	-	-	0	0	-	0.376	0.326	-	-	-	0	-	0.00%
2023-01-03	0	0.111	0.096	-	-	-	7,500	742	0.0989	0.376	0.326	-	-	-	2,212	0.3355	0.00%
2022-12-30	0	0.111	0.111	-	-	-	0	0	-	0.376	0.376	-	-	-	0	-	0.00%
2022-12-29	0	0.111	0.096	0.111	-	-	0	0	-	0.376	0.326	0.376	-	-	0	-	-1.77%
2022-12-28	0	0.113	0.096	0.114	0.113	0.115	60,000	6,860	0.1143	0.383	0.326	0.387	0.383	0.390	17,692	0.3877	-1.74%
2022-12-23	0	0.115	0.096	0.115	-	-	0	0	-	0.390	0.326	0.390	-	-	0	-	-3.36%
2022-12-22	0	0.119	0.096	0.119	0.119	0.119	45,000	5,295	0.1177	0.404	0.326	0.404	0.404	0.404	13,269	0.3990	-1.65%
2022-12-21	0	0.121	0.109	0.121	-	-	0	0	-	0.410	0.370	0.410	-	-	0	-	0.00%
2022-12-20	0	0.121	0.109	-	0.121	0.121	20,000	2,420	0.1210	0.410	0.370	-	0.410	0.410	5,897	0.4103	-0.82%
2022-12-19	0	0.122	0.108	-	0.124	0.124	20,000	2,480	0.1240	0.414	0.366	-	0.421	0.421	5,897	0.4205	3.39%
2022-12-16	0	0.118	0.106	0.135	0.107	0.118	420,000	47,340	0.1127	0.400	0.359	0.458	0.363	0.400	123,846	0.3822	0.85%
2022-12-15	0	0.117	0.115	0.164	0.115	0.141	1,200,000	155,760	0.1298	0.397	0.390	0.556	0.390	0.478	353,846	0.4402	-16.43%
2022-12-14	0	0.140	0.140	0.166	-	-	0	0	-	0.475	0.475	0.563	-	-	0	-	0.72%
2022-12-13	0	0.139	0.139	0.168	-	-	0	0	-	0.471	0.471	0.570	-	-	0	-	2.96%
2022-12-12	0	0.135	0.122	0.170	-	-	5,000	615	0.1230	0.458	0.414	0.577	-	-	1,474	0.4171	0.00%
2022-12-09	0	0.135	0.135	0.164	-	-	0	0	-	0.458	0.458	0.556	-	-	0	-	3.85%
2022-12-08	0	0.130	0.124	0.162	-	-	0	0	-	0.441	0.421	0.549	-	-	0	-	0.00%
2022-12-07	0	0.130	0.128	0.166	0.130	0.130	85,000	11,012	0.1296	0.441	0.434	0.563	0.441	0.441	25,064	0.4394	3.17%
2022-12-06	0	0.126	0.126	0.160	-	-	0	0	-	0.427	0.427	0.543	-	-	0	-	6.78%
2022-12-05	0	0.118	0.118	0.146	0.111	0.146	85,000	11,060	0.1301	0.400	0.400	0.495	0.376	0.495	25,064	0.4413	-18.62%
2022-12-02	0	0.145	0.144	0.170	0.145	0.145	25,000	3,600	0.1440	0.492	0.488	0.577	0.492	0.492	7,372	0.4883	3.57%
2022-12-01	0	0.140	0.140	0.170	-	-	0	0	-	0.475	0.475	0.577	-	-	0	-	0.00%
2022-11-30	0	0.140	-	0.149	0.140	0.140	20,000	2,800	0.1400	0.475	-	0.505	0.475	0.475	5,897	0.4748	-6.04%
2022-11-29	0	0.149	-	0.149	-	-	0	0	-	0.505	-	0.505	-	-	0	-	-0.67%
2022-11-28	0	0.150	0.123	0.160	-	-	0	0	-	0.509	0.417	0.543	-	-	0	-	0.00%
2022-11-25	0	0.150	-	0.150	-	-	7,500	1,110	0.1480	0.509	-	0.509	-	-	2,212	0.5019	-6.25%
2022-11-24	0	0.160	-	0.160	0.160	0.160	100,000	16,000	0.1600	0.543	-	0.543	0.543	0.543	29,487	0.5426	0.00%
2022-11-23	0	0.160	-	0.160	-	-	11,000	1,628	0.1480	0.543	-	0.543	-	-	3,244	0.5019	0.00%
2022-11-22	0	0.160	-	0.160	-	-	0	0	-	0.543	-	0.543	-	-	0	-	0.00%
2022-11-21	0	0.160	-	0.160	-	-	0	0	-	0.543	-	0.543	-	-	0	-	0.00%
2022-11-18	0	0.160	-	0.160	-	-	0	0	-	0.543	-	0.543	-	-	0	-	0.00%
2022-11-17	0	0.160	-	0.160	-	-	5,000	740	0.1480	0.543	-	0.543	-	-	1,474	0.5019	0.00%
2022-11-16	0	0.160	-	0.170	-	-	0	0	-	0.543	-	0.577	-	-	0	-	0.00%
2022-11-15	0	0.160	0.113	0.168	0.160	0.168	345,000	57,475	0.1666	0.543	0.383	0.570	0.543	0.570	101,731	0.5650	-4.76%
2022-11-14	0	0.168	-	0.168	0.168	0.168	200,000	33,600	0.1680	0.570	-	0.570	0.570	0.570	58,974	0.5697	2.44%
2022-11-11	0	0.164	-	0.164	0.163	0.168	212,500	35,350	0.1664	0.556	-	0.556	0.553	0.570	62,660	0.5642	0.61%
2022-11-10	0	0.163	0.094	0.168	-	-	0	0	-	0.553	0.319	0.570	-	-	0	-	0.00%
2022-11-09	0	0.163	0.101	0.166	-	-	2,500	250	0.1000	0.553	0.343	0.563	-	-	737	0.3391	0.00%
2022-11-08	0	0.163	0.049	0.166	-	-	0	0	-	0.553	0.166	0.563	-	-	0	-	0.00%
2022-11-07	0	0.163	-	0.165	0.163	0.163	200,000	32,600	0.1630	0.553	-	0.560	0.553	0.553	58,974	0.5528	2.52%
2022-11-04	0	0.159	-	0.162	-	-	0	0	-	0.539	-	0.549	-	-	0	-	0.00%
2022-11-03	0	0.159	-	0.159	-	-	0	0	-	0.539	-	0.539	-	-	0	-	0.00%
2022-11-02	0	0.159	-	0.159	-	-	0	0	-	0.539	-	0.539	-	-	0	-	0.00%
2022-11-01	0	0.159	-	0.159	-	-	0	0	-	0.539	-	0.539	-	-	0	-	0.00%
2022-10-31	0	0.159	0.081	0.160	0.159	0.159	20,000	3,180	0.1590	0.539	0.275	0.543	0.539	0.539	5,897	0.5392	6.00%
2022-10-28	0	0.150	0.120	0.160	0.150	0.150	65,000	9,555	0.1470	0.509	0.407	0.543	0.509	0.509	19,167	0.4985	1.35%
2022-10-27	0	0.148	-	0.150	0.148	0.148	100,000	14,800	0.1480	0.502	-	0.509	0.502	0.502	29,487	0.5019	0.00%
2022-10-26	0	0.148	-	0.150	-	-	0	0	-	0.502	-	0.509	-	-	0	-	0.00%
2022-10-25	0	0.148	-	0.150	0.148	0.150	200,000	29,840	0.1492	0.502	-	0.509	0.502	0.509	58,974	0.5060	-1.33%
2022-10-24	0	0.150	-	0.150	0.150	0.150	20,000	3,000	0.1500	0.509	-	0.509	0.509	0.509	5,897	0.5087	0.00%
2022-10-21	0	0.150	-	0.150	0.150	0.150	40,000	6,000	0.1500	0.509	-	0.509	0.509	0.509	11,795	0.5087	0.00%
2022-10-20	0	0.150	0.113	0.163	-	-	0	0	-	0.509	0.383	0.553	-	-	0	-	0.00%
2022-10-19	0	0.150	-	0.150	0.150	0.150	40,000	6,000	0.1500	0.509	-	0.509	0.509	0.509	11,795	0.5087	0.00%
2022-10-18	0	0.150	0.150	0.163	0.150	0.150	80,000	12,000	0.1500	0.509	0.509	0.553	0.509	0.509	23,590	0.5087	0.00%
2022-10-17	0	0.150	0.133	0.160	0.150	0.160	184,000	29,100	0.1582	0.509	0.451	0.543	0.509	0.543	54,256	0.5363	-3.23%
2022-10-14	0	0.155	0.130	0.155	0.155	0.155	200,000	31,000	0.1550	0.526	0.441	0.526	0.526	0.526	58,974	0.5257	13.97%
2022-10-13	0	0.136	0.136	0.155	-	-	0	0	-	0.461	0.461	0.526	-	-	0	-	2.26%
2022-10-12	0	0.133	0.133	0.155	-	-	0	0	-	0.451	0.451	0.526	-	-	0	-	0.00%
2022-10-11	0	0.133	0.133	0.150	0.128	0.133	80,000	10,540	0.1318	0.451	0.451	0.509	0.434	0.451	23,590	0.4468	2.31%
2022-10-10	0	0.130	0.114	0.130	-	-	0	0	-	0.441	0.387	0.441	-	-	0	-	-13.33%
2022-10-07	0	0.150	0.112	0.150	-	-	15,000	1,685	0.1123	0.509	0.380	0.509	-	-	4,423	0.3810	-13.29%
2022-10-06	0	0.173	0.132	0.173	0.179	0.180	160,000	28,780	0.1799	0.587	0.448	0.587	0.607	0.610	47,179	0.6100	33.08%
2022-10-05	0	0.130	0.115	0.179	-	-	7,500	825	0.1100	0.441	0.390	0.607	-	-	2,212	0.3730	0.00%
2022-10-03	0	0.130	0.110	0.179	0.130	0.130	20,000	2,600	0.1300	0.441	0.373	0.607	0.441	0.441	5,897	0.4409	-7.14%
2022-09-30	0	0.140	-	0.140	0.154	0.154	130,000	19,820	0.1525	0.475	-	0.475	0.522	0.522	38,333	0.5170	-9.09%
2022-09-29	0	0.154	-	0.154	-	-	0	0	-	0.522	-	0.522	-	-	0	-	0.00%
2022-09-28	0	0.154	0.112	0.154	0.154	0.154	45,000	6,735	0.1497	0.522	0.380	0.522	0.522	0.522	13,269	0.5076	10.00%
2022-09-27	0	0.140	0.105	0.155	-	-	0	0	-	0.475	0.356	0.526	-	-	0	-	0.00%
2022-09-26	0	0.140	0.140	0.155	-	-	0	0	-	0.475	0.475	0.526	-	-	0	-	0.00%
2022-09-23	0	0.140	0.105	0.155	-	-	0	0	-	0.475	0.356	0.526	-	-	0	-	0.00%
2022-09-22	0	0.140	0.105	0.150	0.140	0.140	27,500	3,565	0.1296	0.475	0.356	0.509	0.475	0.475	8,109	0.4396	0.00%
2022-09-21	0	0.140	-	0.150	-	-	0	0	-	0.475	-	0.509	-	-	0	-	0.00%
2022-09-20	0	0.140	0.105	0.179	0.140	0.140	20,000	2,800	0.1400	0.475	0.356	0.607	0.475	0.475	5,897	0.4748	20.69%
2022-09-19	0	0.116	0.116	0.158	0.113	0.159	210,000	31,740	0.1511	0.393	0.393	0.536	0.383	0.539	61,923	0.5126	-15.33%
2022-09-16	0	0.137	-	0.137	0.137	0.137	42,000	5,730	0.1364	0.465	-	0.465	0.465	0.465	12,385	0.4627	0.00%
2022-09-15	0	0.137	0.137	0.149	0.125	0.137	99,000	12,428	0.1255	0.465	0.465	0.505	0.424	0.465	29,192	0.4257	18.10%
2022-09-14	0	0.116	0.105	0.147	0.116	0.149	235,500	33,111	0.1406	0.393	0.356	0.499	0.393	0.505	69,442	0.4768	-15.33%
2022-09-13	0	0.137	0.111	0.137	0.104	0.158	262,000	38,446	0.1467	0.465	0.376	0.465	0.353	0.536	77,256	0.4976	-8.67%
2022-09-09	0	0.150	-	0.158	-	-	0	0	-	0.509	-	0.536	-	-	0	-	0.00%
2022-09-08	0	0.150	0.150	0.158	-	-	16,000	2,202	0.1376	0.509	0.509	0.536	-	-	4,718	0.4667	0.00%
2022-09-07	0	0.150	-	0.158	0.150	0.150	22,500	3,362	0.1494	0.509	-	0.536	0.509	0.509	6,635	0.5067	0.00%
2022-09-06	0	0.150	-	0.159	0.150	0.150	20,000	3,000	0.1500	0.509	-	0.539	0.509	0.509	5,897	0.5087	0.00%
2022-09-05	0	0.150	-	0.165	-	-	20,000	3,000	0.1500	0.509	-	0.560	-	-	5,897	0.5087	0.00%
2022-09-02	0	0.150	0.051	0.150	0.150	0.150	140,000	20,900	0.1493	0.509	0.173	0.509	0.509	0.509	41,282	0.5063	3.45%
2022-09-01	0	0.145	-	0.145	0.145	0.145	40,000	5,800	0.1450	0.492	-	0.492	0.492	0.492	11,795	0.4917	0.00%
2022-08-31	0	0.145	0.080	0.145	0.145	0.147	220,500	32,229	0.1462	0.492	0.271	0.492	0.492	0.499	65,019	0.4957	0.00%
2022-08-30	0	0.145	-	0.145	-	-	500	80	0.1600	0.492	-	0.492	-	-	147	0.5426	0.00%
2022-08-29	0	0.145	-	0.145	-	-	0	0	-	0.492	-	0.492	-	-	0	-	-1.36%
2022-08-26	0	0.147	-	0.147	-	-	0	0	-	0.499	-	0.499	-	-	0	-	0.00%
2022-08-25	0	0.147	-	0.147	-	-	0	0	-	0.499	-	0.499	-	-	0	-	0.00%
2022-08-24	0	0.147	-	0.147	-	-	0	0	-	0.499	-	0.499	-	-	0	-	0.00%
2022-08-23	0	0.147	-	0.152	-	-	0	0	-	0.499	-	0.515	-	-	0	-	0.00%
2022-08-22	0	0.147	-	0.147	-	-	0	0	-	0.499	-	0.499	-	-	0	-	0.00%
2022-08-19	0	0.147	-	0.147	-	-	0	0	-	0.499	-	0.499	-	-	0	-	-0.68%
2022-08-18	0	0.148	-	0.148	-	-	0	0	-	0.502	-	0.502	-	-	0	-	-4.52%
2022-08-17	0	0.155	0.076	0.155	-	-	2,500	286	0.1144	0.526	0.258	0.526	-	-	737	0.3880	0.00%
2022-08-16	0	0.155	-	0.155	-	-	0	0	-	0.526	-	0.526	-	-	0	-	-1.27%
2022-08-15	0	0.157	-	0.157	-	-	0	0	-	0.532	-	0.532	-	-	0	-	0.00%
2022-08-12	0	0.157	-	0.180	-	-	0	0	-	0.532	-	0.610	-	-	0	-	0.00%
2022-08-11	0	0.157	-	0.180	-	-	0	0	-	0.532	-	0.610	-	-	0	-	0.00%
2022-08-10	0	0.157	-	0.180	-	-	0	0	-	0.532	-	0.610	-	-	0	-	0.00%
2022-08-09	0	0.157	-	0.180	-	-	0	0	-	0.532	-	0.610	-	-	0	-	0.00%
2022-08-08	0	0.157	-	0.157	-	-	0	0	-	0.532	-	0.532	-	-	0	-	0.00%
2022-08-05	0	0.157	-	0.180	-	-	0	0	-	0.532	-	0.610	-	-	0	-	0.00%
2022-08-04	0	0.157	-	0.180	-	-	0	0	-	0.532	-	0.610	-	-	0	-	0.00%
2022-08-03	0	0.157	-	0.160	-	-	0	0	-	0.532	-	0.543	-	-	0	-	0.00%
2022-08-02	0	0.157	-	0.160	-	-	5,000	717	0.1434	0.532	-	0.543	-	-	1,474	0.4863	0.00%
2022-08-01	0	0.157	-	0.180	-	-	0	0	-	0.532	-	0.610	-	-	0	-	0.00%
2022-07-29	0	0.157	-	0.157	-	-	0	0	-	0.532	-	0.532	-	-	0	-	0.00%
2022-07-28	0	0.157	-	0.158	-	-	0	0	-	0.532	-	0.536	-	-	0	-	0.00%
2022-07-27	0	0.157	-	0.160	-	-	0	0	-	0.532	-	0.543	-	-	0	-	0.00%
2022-07-26	0	0.157	-	0.170	-	-	0	0	-	0.532	-	0.577	-	-	0	-	0.00%
2022-07-25	0	0.157	-	0.162	-	-	0	0	-	0.532	-	0.549	-	-	0	-	0.00%
2022-07-22	0	0.157	-	0.160	-	-	0	0	-	0.532	-	0.543	-	-	0	-	0.00%
2022-07-21	0	0.157	-	0.162	-	-	0	0	-	0.532	-	0.549	-	-	0	-	0.00%
2022-07-20	0	0.157	-	0.157	-	-	0	0	-	0.532	-	0.532	-	-	0	-	0.00%
2022-07-19	0	0.157	-	0.165	-	-	0	0	-	0.532	-	0.560	-	-	0	-	0.00%
2022-07-18	0	0.157	-	0.165	-	-	0	0	-	0.532	-	0.560	-	-	0	-	0.00%
2022-07-15	0	0.157	-	0.157	-	-	0	0	-	0.532	-	0.532	-	-	0	-	-4.27%
2022-07-14	0	0.164	-	0.166	-	-	0	0	-	0.556	-	0.563	-	-	0	-	0.00%
2022-07-13	0	0.164	-	0.164	-	-	0	0	-	0.556	-	0.556	-	-	0	-	-1.80%
2022-07-12	0	0.167	-	0.167	-	-	0	0	-	0.566	-	0.566	-	-	0	-	-0.60%
2022-07-11	0	0.168	-	0.168	-	-	0	0	-	0.570	-	0.570	-	-	0	-	0.00%
2022-07-08	0	0.168	-	0.172	-	-	0	0	-	0.570	-	0.583	-	-	0	-	0.00%
2022-07-07	0	0.168	-	0.168	0.168	0.168	20,000	3,360	0.1680	0.570	-	0.570	0.570	0.570	5,897	0.5697	1.20%
2022-07-06	0	0.166	-	0.170	-	-	0	0	-	0.563	-	0.577	-	-	0	-	0.00%
2022-07-05	0	0.166	-	0.173	-	-	0	0	-	0.563	-	0.587	-	-	0	-	0.00%
2022-07-04	0	0.166	-	0.166	-	-	0	0	-	0.563	-	0.563	-	-	0	-	0.00%
2022-06-30	0	0.166	-	0.168	-	-	7,500	1,095	0.1460	0.563	-	0.570	-	-	2,212	0.4951	0.00%
2022-06-29	0	0.166	0.078	0.166	0.166	0.167	140,000	23,360	0.1669	0.563	0.265	0.563	0.563	0.566	41,282	0.5659	0.61%
2022-06-28	0	0.165	0.165	0.180	-	-	10,000	1,020	0.1020	0.560	0.560	0.610	-	-	2,949	0.3459	0.00%
2022-06-27	0	0.165	-	0.165	0.154	0.168	520,000	84,240	0.1620	0.560	-	0.560	0.522	0.570	153,333	0.5494	6.45%
2022-06-24	0	0.155	0.152	0.155	-	-	0	0	-	0.526	0.515	0.526	-	-	0	-	0.00%
2022-06-23	0	0.155	0.138	0.158	-	-	0	0	-	0.526	0.468	0.536	-	-	0	-	0.00%
2022-06-22	0	0.155	0.138	0.155	0.153	0.155	602,000	92,886	0.1543	0.526	0.468	0.526	0.519	0.526	177,513	0.5233	1.97%
2022-06-21	0	0.152	0.138	0.154	-	-	0	0	-	0.515	0.468	0.522	-	-	0	-	0.00%
2022-06-20	0	0.152	0.138	0.152	-	-	0	0	-	0.515	0.468	0.515	-	-	0	-	0.00%
2022-06-17	0	0.152	0.077	0.152	0.152	0.152	100,000	15,160	0.1516	0.515	0.261	0.515	0.515	0.515	29,487	0.5141	0.00%
2022-06-16	0	0.152	0.080	0.152	-	-	0	0	-	0.515	0.271	0.515	-	-	0	-	0.00%
2022-06-15	0	0.152	-	0.152	0.152	0.152	20,000	3,040	0.1520	0.515	-	0.515	0.515	0.515	5,897	0.5155	0.00%
2022-06-14	0	0.152	-	0.152	0.152	0.152	20,000	3,040	0.1520	0.515	-	0.515	0.515	0.515	5,897	0.5155	-0.65%
2022-06-13	0	0.153	0.095	0.153	0.153	0.155	180,000	27,840	0.1547	0.519	0.322	0.519	0.519	0.526	53,077	0.5245	4.08%
2022-06-10	0	0.147	-	0.147	-	-	0	0	-	0.499	-	0.499	-	-	0	-	0.00%
2022-06-09	0	0.147	-	0.147	-	-	0	0	-	0.499	-	0.499	-	-	0	-	0.00%
2022-06-08	0	0.147	-	0.147	-	-	0	0	-	0.499	-	0.499	-	-	0	-	0.00%
2022-06-07	0	0.147	-	0.147	-	-	0	0	-	0.499	-	0.499	-	-	0	-	-0.68%
2022-06-06	0	0.148	0.100	0.148	0.148	0.148	40,000	5,920	0.1480	0.502	0.339	0.502	0.502	0.502	11,795	0.5019	2.07%
2022-06-02	0	0.145	0.127	0.145	0.145	0.145	40,000	5,800	0.1450	0.492	0.431	0.492	0.492	0.492	11,795	0.4917	0.00%
2022-06-01	0	0.145	0.111	0.145	0.130	0.146	180,000	24,520	0.1362	0.492	0.376	0.492	0.441	0.495	53,077	0.4620	7.41%
2022-05-31	0	0.135	0.114	0.135	-	-	12,500	1,375	0.1100	0.458	0.387	0.458	-	-	3,686	0.3730	-2.17%
2022-05-30	0	0.138	0.114	0.140	-	-	0	0	-	0.468	0.387	0.475	-	-	0	-	0.00%
2022-05-27	0	0.138	0.114	0.146	-	-	0	0	-	0.468	0.387	0.495	-	-	0	-	0.00%
2022-05-26	0	0.138	0.114	0.140	-	-	0	0	-	0.468	0.387	0.475	-	-	0	-	0.00%
2022-05-25	0	0.138	-	0.140	0.138	0.138	300,000	41,400	0.1380	0.468	-	0.475	0.468	0.468	88,462	0.4680	0.00%
2022-05-24	0	0.138	0.110	0.137	0.138	0.138	200,000	27,600	0.1380	0.468	0.373	0.465	0.468	0.468	58,974	0.4680	6.15%
2022-05-23	0	0.130	0.106	0.133	0.130	0.130	20,000	2,600	0.1300	0.441	0.359	0.451	0.441	0.441	5,897	0.4409	0.00%
2022-05-20	0	0.130	0.130	0.133	0.130	0.130	480,000	62,400	0.1300	0.441	0.441	0.451	0.441	0.441	141,538	0.4409	3.17%
2022-05-19	0	0.126	-	0.126	0.128	0.128	20,000	2,560	0.1280	0.427	-	0.427	0.434	0.434	5,897	0.4341	0.00%
2022-05-18	0	0.126	-	0.128	-	-	0	0	-	0.427	-	0.434	-	-	0	-	0.00%
2022-05-17	0	0.126	0.110	0.128	-	-	0	0	-	0.427	0.373	0.434	-	-	0	-	0.00%
2022-05-16	0	0.126	0.069	0.128	0.126	0.126	500,000	63,000	0.1260	0.427	0.234	0.434	0.427	0.427	147,436	0.4273	5.00%
2022-05-13	0	0.120	-	0.120	-	-	12,500	1,375	0.1100	0.407	-	0.407	-	-	3,686	0.3730	-4.00%
2022-05-12	0	0.125	-	0.125	-	-	0	0	-	0.424	-	0.424	-	-	0	-	0.00%
2022-05-11	0	0.125	0.086	0.125	-	-	0	0	-	0.424	0.292	0.424	-	-	0	-	-2.34%
2022-05-10	0	0.128	0.110	0.138	0.110	0.128	843,000	100,635	0.1194	0.434	0.373	0.468	0.373	0.434	248,577	0.4048	8.47%
2022-05-06	0	0.118	0.086	0.118	-	-	0	0	-	0.400	0.292	0.400	-	-	0	-	-2.48%
2022-05-05	0	0.121	0.085	0.130	-	-	2,500	200	0.0800	0.410	0.288	0.441	-	-	737	0.2713	-2.42%
2022-05-04	0	0.124	0.086	0.124	-	-	0	0	-	0.421	0.292	0.421	-	-	0	-	0.00%
2022-05-03	0	0.124	0.090	0.134	0.124	0.124	20,000	2,480	0.1240	0.421	0.305	0.454	0.421	0.421	5,897	0.4205	19.23%
2022-04-29	0	0.104	0.104	0.140	0.095	0.105	2,380,000	232,960	0.0979	0.353	0.353	0.475	0.322	0.356	701,795	0.3319	-16.80%
2022-04-28	0	0.125	0.105	0.141	0.125	0.125	200,000	25,000	0.1250	0.424	0.356	0.478	0.424	0.424	58,974	0.4239	0.00%
2022-04-27	0	0.125	0.125	0.130	0.100	0.126	970,000	113,490	0.1170	0.424	0.424	0.441	0.339	0.427	286,026	0.3968	27.55%
2022-04-26	0	0.098	0.098	0.110	-	-	0	0	-	0.332	0.332	0.373	-	-	0	-	0.00%
2022-04-25	0	0.098	0.098	0.110	-	-	0	0	-	0.332	0.332	0.373	-	-	0	-	0.00%
2022-04-22	0	0.098	0.098	0.110	0.097	0.097	300,000	29,040	0.0968	0.332	0.332	0.373	0.329	0.329	88,462	0.3283	1.03%
2022-04-21	0	0.097	0.097	0.110	0.093	0.097	120,000	11,540	0.0962	0.329	0.329	0.373	0.315	0.329	35,385	0.3261	7.78%
2022-04-20	0	0.090	0.086	0.092	-	-	0	0	-	0.305	0.292	0.312	-	-	0	-	0.00%
2022-04-19	0	0.090	0.087	0.094	0.087	0.090	180,000	15,720	0.0873	0.305	0.295	0.319	0.295	0.305	53,077	0.2962	-7.22%
2022-04-14	0	0.097	0.088	0.097	-	-	700,000	63,940	0.0913	0.329	0.298	0.329	-	-	206,410	0.3098	-1.02%
2022-04-13	0	0.098	0.088	0.098	0.097	0.098	340,000	33,180	0.0976	0.332	0.298	0.332	0.329	0.332	100,256	0.3310	10.11%
2022-04-12	0	0.089	0.088	0.098	0.087	0.099	400,000	38,200	0.0955	0.302	0.298	0.332	0.295	0.336	117,949	0.3239	-1.11%
2022-04-11	0	0.090	0.088	0.093	0.087	0.093	760,000	67,640	0.0890	0.305	0.298	0.315	0.295	0.315	224,103	0.3018	-8.16%
2022-04-08	0	0.098	0.087	0.098	0.083	0.098	980,000	89,240	0.0911	0.332	0.295	0.332	0.281	0.332	288,974	0.3088	2.08%
2022-04-07	0	0.096	0.088	0.096	-	-	0	0	-	0.326	0.298	0.326	-	-	0	-	0.00%
2022-04-06	0	0.096	0.086	0.096	0.096	0.096	700,000	67,200	0.0960	0.326	0.292	0.326	0.326	0.326	206,410	0.3256	12.94%
2022-04-04	0	0.085	0.085	0.098	0.084	0.084	740,000	62,160	0.0840	0.288	0.288	0.332	0.285	0.285	218,205	0.2849	-13.27%
2022-04-01	0	0.098	0.087	0.098	0.096	0.099	360,000	35,280	0.0980	0.332	0.295	0.332	0.326	0.336	106,154	0.3323	3.16%
2022-03-31	0	0.095	0.086	0.095	0.095	0.095	100,000	9,500	0.0950	0.322	0.292	0.322	0.322	0.322	29,487	0.3222	0.00%
2022-03-30	0	0.095	0.087	0.095	0.095	0.096	400,000	38,220	0.0956	0.322	0.295	0.322	0.322	0.326	117,949	0.3240	-1.04%
2022-03-29	0	0.096	0.093	0.096	0.096	0.096	740,000	71,040	0.0960	0.326	0.315	0.326	0.326	0.326	218,205	0.3256	14.29%
2022-03-28	0	0.084	0.084	0.095	0.081	0.095	2,600,000	230,000	0.0885	0.285	0.285	0.322	0.275	0.322	766,667	0.3000	-6.67%
2022-03-25	0	0.090	0.086	0.092	0.086	0.092	160,000	14,320	0.0895	0.305	0.292	0.312	0.292	0.312	47,179	0.3035	4.65%
2022-03-24	0	0.086	0.086	0.093	0.084	0.097	2,782,500	250,387	0.0900	0.292	0.292	0.315	0.285	0.329	820,481	0.3052	3.61%
2022-03-23	0	0.083	0.081	0.097	0.083	0.086	660,000	55,460	0.0840	0.281	0.275	0.329	0.281	0.292	194,615	0.2850	-10.75%
2022-03-22	0	0.093	0.086	0.093	0.079	0.096	1,940,000	171,280	0.0883	0.315	0.292	0.315	0.268	0.326	572,051	0.2994	6.90%
2022-03-21	0	0.087	0.087	0.093	0.076	0.097	2,600,000	233,580	0.0898	0.295	0.295	0.315	0.258	0.329	766,667	0.3047	2.35%
2022-03-18	0	0.085	0.085	0.097	0.074	0.097	980,000	83,140	0.0848	0.288	0.288	0.329	0.251	0.329	288,974	0.2877	-3.41%
2022-03-17	0	0.088	0.088	0.092	0.083	0.099	1,532,500	139,980	0.0913	0.298	0.298	0.312	0.281	0.336	451,891	0.3098	-12.00%
2022-03-16	0	0.100	0.082	0.100	0.071	0.100	1,147,500	101,877	0.0888	0.339	0.278	0.339	0.241	0.339	338,365	0.3011	1.01%
2022-03-15	0	0.099	0.097	0.100	0.097	0.099	960,000	93,360	0.0973	0.336	0.329	0.339	0.329	0.336	283,077	0.3298	3.12%
2022-03-14	0	0.096	0.096	0.109	0.096	0.097	1,200,000	115,420	0.0962	0.326	0.326	0.370	0.326	0.329	353,846	0.3262	0.00%
2022-03-11	0	0.096	-	0.109	-	-	0	0	-	0.326	-	0.370	-	-	0	-	0.00%
2022-03-10	0	0.096	0.043	0.096	-	-	0	0	-	0.326	0.146	0.326	-	-	0	-	-2.04%
2022-03-09	0	0.098	-	0.098	-	-	0	0	-	0.332	-	0.332	-	-	0	-	-2.00%
2022-03-08	0	0.100	0.076	0.100	0.071	0.109	60,000	5,780	0.0963	0.339	0.258	0.339	0.241	0.370	17,692	0.3267	31.58%
2022-03-07	0	0.076	0.073	0.106	0.072	0.076	103,500	7,754	0.0749	0.258	0.248	0.359	0.244	0.258	30,519	0.2541	-20.83%
2022-03-04	0	0.096	0.062	0.110	0.096	0.098	628,500	61,418	0.0977	0.326	0.210	0.373	0.326	0.332	185,327	0.3314	-3.03%
2022-03-03	0	0.099	0.098	0.118	0.099	0.099	20,000	1,980	0.0990	0.336	0.332	0.400	0.336	0.336	5,897	0.3357	1.02%
2022-03-02	0	0.098	0.098	0.110	0.098	0.098	22,500	2,182	0.0970	0.332	0.332	0.373	0.332	0.332	6,635	0.3289	0.00%
2022-03-01	0	0.098	0.098	0.118	0.098	0.098	22,500	2,182	0.0970	0.332	0.332	0.400	0.332	0.332	6,635	0.3289	0.00%
2022-02-28	0	0.098	0.098	0.110	0.098	0.098	380,000	37,240	0.0980	0.332	0.332	0.373	0.332	0.332	112,051	0.3323	0.00%
2022-02-25	0	0.098	0.080	0.110	-	-	0	0	-	0.332	0.271	0.373	-	-	0	-	0.00%
2022-02-24	0	0.098	0.090	0.110	-	-	0	0	-	0.332	0.305	0.373	-	-	0	-	0.00%
2022-02-23	0	0.098	-	0.109	-	-	0	0	-	0.332	-	0.370	-	-	0	-	0.00%
2022-02-22	0	0.098	-	0.112	-	-	0	0	-	0.332	-	0.380	-	-	0	-	0.00%
2022-02-21	0	0.098	-	0.103	0.098	0.103	120,000	12,260	0.1022	0.332	-	0.349	0.332	0.349	35,385	0.3465	0.00%
2022-02-18	0	0.098	0.098	0.108	-	-	0	0	-	0.332	0.332	0.366	-	-	0	-	0.00%
2022-02-17	0	0.098	-	0.102	-	-	0	0	-	0.332	-	0.346	-	-	0	-	0.00%
2022-02-16	0	0.098	0.098	0.108	0.098	0.098	60,000	5,880	0.0980	0.332	0.332	0.366	0.332	0.332	17,692	0.3323	0.00%
2022-02-15	0	0.098	0.098	0.103	0.098	0.098	60,000	5,880	0.0980	0.332	0.332	0.349	0.332	0.332	17,692	0.3323	0.00%
2022-02-14	0	0.098	0.098	0.102	0.098	0.098	100,000	9,800	0.0980	0.332	0.332	0.346	0.332	0.332	29,487	0.3323	0.00%
2022-02-11	0	0.098	0.098	0.109	0.098	0.098	260,000	25,480	0.0980	0.332	0.332	0.370	0.332	0.332	76,667	0.3323	0.00%
2022-02-10	0	0.098	0.098	0.114	0.098	0.098	660,000	64,680	0.0980	0.332	0.332	0.387	0.332	0.332	194,615	0.3323	0.00%
2022-02-09	0	0.098	0.098	0.106	0.097	0.098	740,000	72,500	0.0980	0.332	0.332	0.359	0.329	0.332	218,205	0.3323	1.03%
2022-02-08	0	0.097	0.056	0.097	-	-	0	0	-	0.329	0.190	0.329	-	-	0	-	0.00%
2022-02-07	0	0.097	0.072	0.097	0.090	0.098	1,212,500	118,515	0.0977	0.329	0.244	0.329	0.305	0.332	357,532	0.3315	7.78%
2022-02-04	0	0.090	0.053	0.090	-	-	0	0	-	0.305	0.180	0.305	-	-	0	-	0.00%
2022-01-31	0	0.090	0.054	0.090	-	-	0	0	-	0.305	0.183	0.305	-	-	0	-	-1.10%
2022-01-28	0	0.091	0.053	0.091	0.091	0.091	20,000	1,820	0.0910	0.309	0.180	0.309	0.309	0.309	5,897	0.3086	0.00%
2022-01-27	0	0.091	0.057	0.091	0.092	0.092	20,000	1,840	0.0920	0.309	0.193	0.309	0.312	0.312	5,897	0.3120	0.00%
2022-01-26	0	0.091	0.058	0.091	0.090	0.091	40,000	3,620	0.0905	0.309	0.197	0.309	0.305	0.309	11,795	0.3069	-1.09%
2022-01-25	0	0.092	0.054	0.092	-	-	0	0	-	0.312	0.183	0.312	-	-	0	-	-2.13%
2022-01-24	0	0.094	0.038	0.094	0.095	0.095	80,000	7,600	0.0950	0.319	0.129	0.319	0.322	0.322	23,590	0.3222	-1.05%
2022-01-21	0	0.095	0.071	0.095	0.095	0.096	227,500	21,695	0.0954	0.322	0.241	0.322	0.322	0.326	67,083	0.3234	0.00%
2022-01-20	0	0.095	0.071	0.095	-	-	0	0	-	0.322	0.241	0.322	-	-	0	-	0.00%
2022-01-19	0	0.095	0.088	0.095	0.095	0.096	180,000	17,140	0.0952	0.322	0.298	0.322	0.322	0.326	53,077	0.3229	10.47%
2022-01-18	0	0.086	0.063	0.095	-	-	0	0	-	0.292	0.214	0.322	-	-	0	-	0.00%
2022-01-17	0	0.086	0.086	0.102	-	-	58	5	0.0862	0.292	0.292	0.346	-	-	17	0.2924	0.00%
2022-01-14	0	0.086	0.073	0.086	-	-	0	0	-	0.292	0.248	0.292	-	-	0	-	0.00%
2022-01-13	0	0.086	0.083	0.086	0.085	0.086	300,000	25,780	0.0859	0.292	0.281	0.292	0.288	0.292	88,462	0.2914	8.86%
2022-01-12	0	0.079	0.079	0.091	0.077	0.086	381,000	30,312	0.0796	0.268	0.268	0.309	0.261	0.292	112,346	0.2698	-8.14%
2022-01-11	0	0.086	0.086	0.092	0.086	0.087	627,500	53,980	0.0860	0.292	0.292	0.312	0.292	0.295	185,032	0.2917	-8.51%
2022-01-10	0	0.094	0.088	0.094	0.070	0.099	4,761,500	410,137	0.0861	0.319	0.298	0.319	0.237	0.336	1,404,032	0.2921	42.42%
2022-01-07	0	0.066	0.066	0.074	0.066	0.070	1,662,000	113,964	0.0686	0.224	0.224	0.251	0.224	0.237	490,077	0.2325	-4.35%
2022-01-06	0	0.069	0.064	0.076	0.048	0.099	36,019,500	2,243,761	0.0623	0.234	0.217	0.258	0.163	0.336	10,621,135	0.2113	-18.82%
2022-01-05	0	0.085	0.085	0.087	0.080	0.165	32,595,000	3,068,100	0.0941	0.288	0.288	0.295	0.271	0.560	9,611,346	0.3192	-51.98%
2022-01-04	0	0.177	0.165	0.177	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	-0.56%
2022-01-03	0	0.178	0.166	0.178	0.165	0.184	60,000	10,580	0.1763	0.604	0.563	0.604	0.560	0.624	17,692	0.5980	7.88%
2021-12-31	0	0.165	0.153	0.165	0.165	0.165	20,000	3,300	0.1650	0.560	0.519	0.560	0.560	0.560	5,897	0.5596	0.00%
2021-12-30	0	0.165	0.153	0.165	0.165	0.165	40,000	6,600	0.1650	0.560	0.519	0.560	0.560	0.560	11,795	0.5596	0.00%
2021-12-29	0	0.165	0.152	0.187	-	-	0	0	-	0.560	0.515	0.634	-	-	0	-	0.00%
2021-12-28	0	0.165	0.154	0.172	0.165	0.172	40,000	6,740	0.1685	0.560	0.522	0.583	0.560	0.583	11,795	0.5714	-4.07%
2021-12-24	0	0.172	0.166	0.220	0.171	0.172	1,020,000	175,360	0.1719	0.583	0.563	0.746	0.580	0.583	300,769	0.5830	-11.79%
2021-12-23	0	0.195	0.171	0.201	-	-	0	0	-	0.661	0.580	0.682	-	-	0	-	0.00%
2021-12-22	0	0.195	0.169	0.219	-	-	0	0	-	0.661	0.573	0.743	-	-	0	-	0.00%
2021-12-21	0	0.195	0.168	0.222	0.195	0.195	60,000	11,700	0.1950	0.661	0.570	0.753	0.661	0.661	17,692	0.6613	-0.51%
2021-12-20	0	0.196	0.171	0.196	-	-	0	0	-	0.665	0.580	0.665	-	-	0	-	-0.51%
2021-12-17	0	0.197	0.171	0.197	-	-	0	0	-	0.668	0.580	0.668	-	-	0	-	0.00%
2021-12-16	0	0.197	0.174	0.197	0.197	0.197	140,000	27,580	0.1970	0.668	0.590	0.668	0.668	0.668	41,282	0.6681	-0.51%
2021-12-15	0	0.198	0.171	0.198	-	-	0	0	-	0.671	0.580	0.671	-	-	0	-	0.00%
2021-12-14	0	0.198	0.175	0.199	-	-	0	0	-	0.671	0.593	0.675	-	-	0	-	0.00%
2021-12-13	0	0.198	0.175	0.199	0.199	0.199	40,000	7,960	0.1990	0.671	0.593	0.675	0.675	0.675	11,795	0.6749	-1.00%
2021-12-10	0	0.200	0.173	0.200	-	-	500	94	0.1880	0.678	0.587	0.678	-	-	147	0.6376	0.00%
2021-12-09	0	0.200	0.192	0.200	0.199	0.200	440,000	87,920	0.1998	0.678	0.651	0.678	0.675	0.678	129,744	0.6776	0.50%
2021-12-08	0	0.199	0.171	0.199	-	-	0	0	-	0.675	0.580	0.675	-	-	0	-	0.00%
2021-12-07	0	0.199	0.183	0.199	0.198	0.199	140,000	27,820	0.1987	0.675	0.621	0.675	0.671	0.675	41,282	0.6739	0.51%
2021-12-06	0	0.198	0.198	0.200	0.198	0.221	2,340,000	473,840	0.2025	0.671	0.671	0.678	0.671	0.749	690,000	0.6867	-17.50%
2021-12-03	0	0.240	0.226	0.248	-	-	12,500	2,787	0.2230	0.814	0.766	0.841	-	-	3,686	0.7561	0.00%
2021-12-02	0	0.240	0.222	0.250	0.240	0.240	49,000	11,670	0.2382	0.814	0.753	0.848	0.814	0.814	14,449	0.8077	0.00%
2021-12-01	0	0.240	0.240	0.245	0.234	0.234	22,500	5,250	0.2333	0.814	0.814	0.831	0.794	0.794	6,635	0.7913	-2.04%
2021-11-30	0	0.245	0.240	0.245	0.235	0.245	540,000	129,720	0.2402	0.831	0.814	0.831	0.797	0.831	159,231	0.8147	-2.00%
2021-11-29	0	0.250	0.250	0.260	0.250	0.250	105,000	26,175	0.2493	0.848	0.848	0.882	0.848	0.848	30,962	0.8454	0.00%
2021-11-26	0	0.250	0.250	0.255	0.247	0.250	60,000	14,940	0.2490	0.848	0.848	0.865	0.838	0.848	17,692	0.8444	0.00%
2021-11-25	0	0.250	0.250	0.260	0.250	0.250	60,000	15,000	0.2500	0.848	0.848	0.882	0.848	0.848	17,692	0.8478	-5.66%
2021-11-24	0	0.265	0.250	0.265	0.260	0.280	420,000	116,500	0.2774	0.899	0.848	0.899	0.882	0.950	123,846	0.9407	6.00%
2021-11-23	0	0.250	0.250	0.260	-	-	0	0	-	0.848	0.848	0.882	-	-	0	-	0.00%
2021-11-22	0	0.250	0.250	0.260	0.250	0.275	441,000	118,730	0.2692	0.848	0.848	0.882	0.848	0.933	130,038	0.9130	0.00%
2021-11-19	0	0.250	0.245	0.260	-	-	0	0	-	0.848	0.831	0.882	-	-	0	-	0.00%
2021-11-18	0	0.250	0.250	0.260	0.250	0.255	45,000	11,250	0.2500	0.848	0.848	0.882	0.848	0.865	13,269	0.8478	0.00%
2021-11-17	0	0.250	0.250	0.255	0.250	0.255	120,000	30,100	0.2508	0.848	0.848	0.865	0.848	0.865	35,385	0.8507	-3.85%
2021-11-16	0	0.260	0.250	0.260	-	-	10,500	2,562	0.2440	0.882	0.848	0.882	-	-	3,096	0.8275	0.00%
2021-11-15	0	0.260	0.250	0.260	0.255	0.260	220,000	57,100	0.2595	0.882	0.848	0.882	0.865	0.882	64,872	0.8802	1.96%
2021-11-12	0	0.255	0.255	0.275	0.255	0.255	220,000	56,100	0.2550	0.865	0.865	0.933	0.865	0.865	64,872	0.8648	-1.92%
2021-11-11	0	0.260	0.260	0.270	0.255	0.260	90,000	22,750	0.2528	0.882	0.882	0.916	0.865	0.882	26,538	0.8572	-3.70%
2021-11-10	0	0.270	0.255	0.270	-	-	0	0	-	0.916	0.865	0.916	-	-	0	-	0.00%
2021-11-09	0	0.270	0.255	0.270	0.270	0.285	220,000	62,400	0.2836	0.916	0.865	0.916	0.916	0.967	64,872	0.9619	8.00%
2021-11-08	0	0.250	0.250	0.280	0.247	0.280	400,000	105,400	0.2635	0.848	0.848	0.950	0.838	0.950	117,949	0.8936	-3.85%
2021-11-05	0	0.260	0.255	0.260	0.260	0.260	20,000	5,200	0.2600	0.882	0.865	0.882	0.882	0.882	5,897	0.8817	0.00%
2021-11-04	0	0.260	0.255	0.260	0.260	0.260	60,000	15,600	0.2600	0.882	0.865	0.882	0.882	0.882	17,692	0.8817	0.00%
2021-11-03	0	0.260	0.260	0.265	0.260	0.260	40,000	10,400	0.2600	0.882	0.882	0.899	0.882	0.882	11,795	0.8817	-1.89%
2021-11-02	0	0.265	0.260	0.265	-	-	20,000	5,300	0.2650	0.899	0.882	0.899	-	-	5,897	0.8987	0.00%
2021-11-01	0	0.265	0.260	0.265	0.260	0.265	380,000	99,600	0.2621	0.899	0.882	0.899	0.882	0.899	112,051	0.8889	1.92%
2021-10-29	0	0.260	0.250	0.270	0.250	0.250	300,000	75,200	0.2507	0.882	0.848	0.916	0.848	0.848	88,462	0.8501	-1.89%
2021-10-28	0	0.265	0.260	0.265	-	-	0	0	-	0.899	0.882	0.899	-	-	0	-	0.00%
2021-10-27	0	0.265	0.260	0.265	-	-	0	0	-	0.899	0.882	0.899	-	-	0	-	0.00%
2021-10-26	0	0.265	0.260	0.265	0.260	0.265	1,000,000	262,500	0.2625	0.899	0.882	0.899	0.882	0.899	294,872	0.8902	-1.85%
2021-10-25	0	0.270	0.255	0.270	0.270	0.270	340,000	91,800	0.2700	0.916	0.865	0.916	0.916	0.916	100,256	0.9157	5.88%
2021-10-22	0	0.255	0.255	0.265	0.250	0.285	620,000	163,200	0.2632	0.865	0.865	0.899	0.848	0.967	182,821	0.8927	-5.56%
2021-10-21	0	0.270	0.255	0.270	-	-	0	0	-	0.916	0.865	0.916	-	-	0	-	-1.82%
2021-10-20	0	0.275	0.255	0.275	0.250	0.275	3,860,000	1,030,900	0.2671	0.933	0.865	0.933	0.848	0.933	1,138,205	0.9057	3.77%
2021-10-19	0	0.265	0.260	0.265	0.255	0.290	800,000	209,600	0.2620	0.899	0.882	0.899	0.865	0.983	235,897	0.8885	3.92%
2021-10-18	0	0.255	0.255	0.270	0.255	0.275	245,000	66,775	0.2726	0.865	0.865	0.916	0.865	0.933	72,244	0.9243	-1.92%
2021-10-15	0	0.260	0.260	0.275	-	-	0	0	-	0.882	0.882	0.933	-	-	0	-	0.00%
2021-10-12	0	0.260	0.255	0.285	-	-	0	0	-	0.882	0.865	0.967	-	-	0	-	0.00%
2021-10-11	0	0.260	0.260	0.275	0.260	0.260	340,000	88,400	0.2600	0.882	0.882	0.933	0.882	0.882	100,256	0.8817	-5.45%
2021-10-08	0	0.275	0.255	0.280	0.260	0.280	1,054,500	291,281	0.2762	0.933	0.865	0.950	0.882	0.950	310,942	0.9368	0.00%
2021-10-07	0	0.275	0.270	0.275	0.236	0.275	720,000	184,300	0.2560	0.933	0.916	0.933	0.800	0.933	212,308	0.8681	10.00%
2021-10-06	0	0.250	0.250	0.260	0.248	0.250	220,000	54,640	0.2484	0.848	0.848	0.882	0.841	0.848	64,872	0.8423	0.81%
2021-10-05	0	0.248	0.227	0.249	0.226	0.250	660,000	159,120	0.2411	0.841	0.770	0.844	0.766	0.848	194,615	0.8176	1.22%
2021-10-04	0	0.245	0.222	0.255	-	-	0	0	-	0.831	0.753	0.865	-	-	0	-	0.00%
2021-09-30	0	0.245	0.230	0.255	0.244	0.245	340,000	83,260	0.2449	0.831	0.780	0.865	0.827	0.831	100,256	0.8305	-0.41%
2021-09-29	0	0.246	0.245	0.270	0.244	0.246	240,000	58,620	0.2443	0.834	0.831	0.916	0.827	0.834	70,769	0.8283	-8.89%
2021-09-28	0	0.270	0.245	0.270	0.275	0.275	160,000	44,000	0.2750	0.916	0.831	0.916	0.933	0.933	47,179	0.9326	11.57%
2021-09-27	0	0.242	0.242	0.270	-	-	1,000	233	0.2330	0.821	0.821	0.916	-	-	295	0.7902	0.41%
2021-09-24	0	0.241	0.240	0.265	0.241	0.265	520,000	134,120	0.2579	0.817	0.814	0.899	0.817	0.899	153,333	0.8747	-7.31%
2021-09-23	0	0.260	0.241	0.265	-	-	0	0	-	0.882	0.817	0.899	-	-	0	-	0.00%
2021-09-21	0	0.260	0.260	0.270	-	-	0	0	-	0.882	0.882	0.916	-	-	0	-	0.00%
2021-09-20	0	0.260	0.260	0.275	0.255	0.260	270,036	69,908	0.2589	0.882	0.882	0.933	0.865	0.882	79,626	0.8780	1.96%
2021-09-17	0	0.255	0.230	0.260	0.230	0.280	548,000	132,992	0.2427	0.865	0.780	0.882	0.780	0.950	161,590	0.8230	5.81%
2021-09-16	0	0.241	0.241	0.260	-	-	0	0	-	0.817	0.817	0.882	-	-	0	-	0.00%
2021-09-15	0	0.241	0.241	0.260	-	-	0	0	-	0.817	0.817	0.882	-	-	0	-	0.00%
2021-09-14	0	0.241	0.241	0.260	0.241	0.241	200,000	48,200	0.2410	0.817	0.817	0.882	0.817	0.817	58,974	0.8173	-0.82%
2021-09-13	0	0.243	0.243	0.250	0.242	0.260	520,000	130,080	0.2502	0.824	0.824	0.848	0.821	0.882	153,333	0.8483	-4.71%
2021-09-10	0	0.255	0.255	0.260	0.255	0.255	280,000	71,400	0.2550	0.865	0.865	0.882	0.865	0.865	82,564	0.8648	-1.92%
2021-09-09	0	0.260	0.255	0.260	0.260	0.260	280,000	72,800	0.2600	0.882	0.865	0.882	0.882	0.882	82,564	0.8817	0.00%
2021-09-08	0	0.260	0.260	0.270	0.260	0.270	800,000	210,700	0.2634	0.882	0.882	0.916	0.882	0.916	235,897	0.8932	-3.70%
2021-09-07	0	0.270	0.265	0.280	0.270	0.270	140,000	37,800	0.2700	0.916	0.899	0.950	0.916	0.916	41,282	0.9157	0.00%
2021-09-06	0	0.270	0.270	0.280	0.270	0.270	40,000	10,800	0.2700	0.916	0.916	0.950	0.916	0.916	11,795	0.9157	0.00%
2021-09-03	0	0.270	0.270	0.280	0.270	0.270	20,000	5,400	0.2700	0.916	0.916	0.950	0.916	0.916	5,897	0.9157	0.00%
2021-09-02	0	0.270	0.270	0.280	0.270	0.290	640,000	179,100	0.2798	0.916	0.916	0.950	0.916	0.983	188,718	0.9490	0.00%
2021-09-01	0	0.270	0.270	0.280	0.265	0.270	130,000	34,800	0.2677	0.916	0.916	0.950	0.899	0.916	38,333	0.9078	0.00%
2021-08-31	0	0.270	0.265	0.280	-	-	0	0	-	0.916	0.899	0.950	-	-	0	-	0.00%
2021-08-30	0	0.270	0.270	0.275	0.270	0.270	300,000	81,000	0.2700	0.916	0.916	0.933	0.916	0.916	88,462	0.9157	-3.57%
2021-08-27	0	0.280	0.270	0.280	-	-	0	0	-	0.950	0.916	0.950	-	-	0	-	0.00%
2021-08-26	0	0.280	0.270	0.280	0.270	0.285	1,701,000	476,255	0.2800	0.950	0.916	0.950	0.916	0.967	501,577	0.9495	1.82%
2021-08-25	0	0.275	0.275	0.290	0.275	0.275	200,000	55,000	0.2750	0.933	0.933	0.983	0.933	0.933	58,974	0.9326	-1.79%
2021-08-24	0	0.280	0.275	0.290	0.280	0.280	20,000	5,600	0.2800	0.950	0.933	0.983	0.950	0.950	5,897	0.9496	0.00%
2021-08-23	0	0.280	0.275	0.285	0.280	0.280	120,000	33,600	0.2800	0.950	0.933	0.967	0.950	0.950	35,385	0.9496	-3.45%
2021-08-20	0	0.290	0.280	0.290	0.290	0.295	160,000	46,500	0.2906	0.983	0.950	0.983	0.983	1.000	47,179	0.9856	3.57%
2021-08-19	0	0.280	0.275	0.280	0.280	0.280	320,000	89,600	0.2800	0.950	0.933	0.950	0.950	0.950	94,359	0.9496	0.00%
2021-08-18	0	0.280	0.280	0.295	0.280	0.295	440,000	126,600	0.2877	0.950	0.950	1.000	0.950	1.000	129,744	0.9758	0.00%
2021-08-17	0	0.280	0.275	0.295	0.275	0.295	1,085,000	310,400	0.2861	0.950	0.933	1.000	0.933	1.000	319,936	0.9702	-1.75%
2021-08-16	0	0.285	0.285	0.295	0.285	0.285	132,500	37,575	0.2836	0.967	0.967	1.000	0.967	0.967	39,071	0.9617	-3.39%
2021-08-13	0	0.295	0.280	0.295	0.275	0.295	740,000	214,500	0.2899	1.000	0.950	1.000	0.933	1.000	218,205	0.9830	1.72%
2021-08-12	0	0.290	0.285	0.295	0.290	0.315	2,112,545	633,576	0.2999	0.983	0.967	1.000	0.983	1.068	622,930	1.0171	-3.33%
2021-08-11	0	0.300	0.280	0.300	0.265	0.300	1,210,000	350,125	0.2894	1.017	0.950	1.017	0.899	1.017	356,795	0.9813	15.38%
2021-08-10	0	0.260	0.260	0.285	0.260	0.265	185,000	47,800	0.2584	0.882	0.882	0.967	0.882	0.899	54,551	0.8762	0.00%
2021-08-09	0	0.260	0.255	0.285	0.260	0.265	203,000	53,020	0.2612	0.882	0.865	0.967	0.882	0.899	59,859	0.8857	0.00%
2021-08-06	0	0.260	0.255	0.285	0.260	0.300	2,606,500	718,822	0.2758	0.882	0.865	0.967	0.882	1.017	768,583	0.9353	-5.45%
2021-08-05	0	0.275	0.275	0.300	0.275	0.300	1,160,000	345,900	0.2982	0.933	0.933	1.017	0.933	1.017	342,051	1.0113	-6.78%
2021-08-04	0	0.295	0.290	0.295	0.280	0.295	602,500	171,675	0.2849	1.000	0.983	1.000	0.950	1.000	177,660	0.9663	5.36%
2021-08-03	0	0.280	0.280	0.290	0.275	0.290	1,020,000	288,000	0.2824	0.950	0.950	0.983	0.933	0.983	300,769	0.9575	12.00%
2021-08-02	0	0.250	0.250	0.275	0.248	0.248	132,000	32,649	0.2473	0.848	0.848	0.933	0.841	0.841	38,923	0.8388	1.63%
2021-07-30	0	0.246	0.246	0.270	0.245	0.270	1,040,000	261,320	0.2513	0.834	0.834	0.916	0.831	0.916	306,667	0.8521	1.65%
2021-07-29	0	0.242	0.242	0.265	0.240	0.242	311,500	75,377	0.2420	0.821	0.821	0.899	0.814	0.821	91,853	0.8206	-0.41%
2021-07-28	0	0.243	0.243	0.260	0.241	0.243	140,000	33,900	0.2421	0.824	0.824	0.882	0.817	0.824	41,282	0.8212	1.25%
2021-07-27	0	0.240	0.240	0.260	0.240	0.260	642,000	162,360	0.2529	0.814	0.814	0.882	0.814	0.882	189,308	0.8577	-7.69%
2021-07-26	0	0.260	0.255	0.275	0.250	0.260	760,000	193,100	0.2541	0.882	0.865	0.933	0.848	0.882	224,103	0.8617	-5.45%
2021-07-23	0	0.275	0.260	0.280	0.275	0.275	140,000	38,500	0.2750	0.933	0.882	0.950	0.933	0.933	41,282	0.9326	0.00%
2021-07-22	0	0.275	0.260	0.285	0.275	0.275	60,000	16,500	0.2750	0.933	0.882	0.967	0.933	0.933	17,692	0.9326	0.00%
2021-07-21	0	0.275	0.270	0.280	0.275	0.280	100,000	27,800	0.2780	0.933	0.916	0.950	0.933	0.950	29,487	0.9428	-1.79%
2021-07-20	0	0.280	0.270	0.290	0.280	0.290	567,500	161,512	0.2846	0.950	0.916	0.983	0.950	0.983	167,340	0.9652	0.00%
2021-07-19	0	0.280	0.280	0.290	0.280	0.300	1,160,000	336,700	0.2903	0.950	0.950	0.983	0.950	1.017	342,051	0.9844	-3.45%
2021-07-16	0	0.290	0.285	0.290	0.280	0.300	960,000	280,575	0.2923	0.983	0.967	0.983	0.950	1.017	283,077	0.9912	0.00%
2021-07-15	0	0.290	0.290	0.300	0.285	0.310	2,267,500	679,100	0.2995	0.983	0.983	1.017	0.967	1.051	668,622	1.0157	-3.33%
2021-07-14	0	0.300	0.285	0.300	0.285	0.300	1,170,000	350,100	0.2992	1.017	0.967	1.017	0.967	1.017	345,000	1.0148	1.69%
2021-07-13	0	0.295	0.290	0.295	0.290	0.305	520,000	154,200	0.2965	1.000	0.983	1.000	0.983	1.034	153,333	1.0057	-1.67%
2021-07-12	0	0.300	0.290	0.310	0.300	0.310	660,000	202,600	0.3070	1.017	0.983	1.051	1.017	1.051	194,615	1.0410	0.00%
2021-07-09	0	0.300	0.290	0.305	0.300	0.300	800,000	240,000	0.3000	1.017	0.983	1.034	1.017	1.017	235,897	1.0174	0.00%
2021-07-08	0	0.300	0.290	0.305	0.270	0.320	1,462,000	437,800	0.2995	1.017	0.983	1.034	0.916	1.085	431,103	1.0155	3.45%
2021-07-07	0	0.290	0.275	0.290	0.280	0.305	1,321,000	384,510	0.2911	0.983	0.933	0.983	0.950	1.034	389,526	0.9871	-3.33%
2021-07-06	0	0.300	0.280	0.300	0.270	0.320	380,000	113,400	0.2984	1.017	0.950	1.017	0.916	1.085	112,051	1.0120	0.00%
2021-07-05	0	0.300	0.280	0.300	0.270	0.320	1,370,000	411,570	0.3004	1.017	0.950	1.017	0.916	1.085	403,974	1.0188	20.00%
2021-07-02	0	0.250	0.250	0.280	0.245	0.260	760,000	192,000	0.2526	0.848	0.848	0.950	0.831	0.882	224,103	0.8568	-7.41%
2021-06-30	0	0.270	0.265	0.270	0.265	0.305	395,000	110,050	0.2786	0.916	0.899	0.916	0.899	1.034	116,474	0.9448	-6.90%
2021-06-29	0	0.290	0.270	0.290	0.242	0.305	1,925,000	541,195	0.2811	0.983	0.916	0.983	0.821	1.034	567,628	0.9534	22.88%
2021-06-28	0	0.236	0.236	0.245	0.235	0.260	940,000	229,820	0.2445	0.800	0.800	0.831	0.797	0.882	277,179	0.8291	-15.71%
2021-06-25	0	0.280	0.265	0.280	0.265	0.305	1,422,000	418,230	0.2941	0.950	0.899	0.950	0.899	1.034	419,308	0.9974	3.70%
2021-06-24	0	0.270	0.250	0.270	-	-	2,500	600	0.2400	0.916	0.848	0.916	-	-	737	0.8139	-1.82%
2021-06-23	0	0.275	0.250	0.275	0.250	0.290	200,000	52,500	0.2625	0.933	0.848	0.933	0.848	0.983	58,974	0.8902	-6.78%
2021-06-22	0	0.295	0.255	0.295	0.232	0.300	1,760,000	494,840	0.2812	1.000	0.865	1.000	0.787	1.017	518,974	0.9535	7.27%
2021-06-21	0	0.275	0.230	0.270	0.187	0.280	2,420,000	516,700	0.2135	0.933	0.780	0.916	0.634	0.950	713,590	0.7241	17.02%
2021-06-18	0	0.235	0.235	0.260	-	-	0	0	-	0.797	0.797	0.882	-	-	0	-	0.00%
2021-06-17	0	0.235	0.239	0.240	0.235	0.240	260,000	61,900	0.2381	0.797	0.811	0.814	0.797	0.814	76,667	0.8074	-0.42%
2021-06-16	0	0.236	0.235	0.255	0.235	0.236	87,000	20,416	0.2347	0.800	0.797	0.865	0.797	0.800	25,654	0.7958	0.43%
2021-06-15	0	0.235	0.235	0.265	0.230	0.230	22,500	5,145	0.2287	0.797	0.797	0.899	0.780	0.780	6,635	0.7755	-9.62%
2021-06-11	0	0.260	0.241	0.260	0.260	0.260	20,000	5,200	0.2600	0.882	0.817	0.882	0.882	0.882	5,897	0.8817	1.96%
2021-06-10	0	0.255	0.243	0.255	0.255	0.255	21,500	5,442	0.2531	0.865	0.824	0.865	0.865	0.865	6,340	0.8584	2.00%
2021-06-09	0	0.250	0.236	0.250	-	-	0	0	-	0.848	0.800	0.848	-	-	0	-	-1.96%
2021-06-08	0	0.255	0.240	0.255	0.255	0.255	80,000	20,400	0.2550	0.865	0.814	0.865	0.865	0.865	23,590	0.8648	0.00%
2021-06-07	0	0.255	0.235	0.260	0.235	0.260	1,015,500	256,535	0.2526	0.865	0.797	0.882	0.797	0.882	299,442	0.8567	8.51%
2021-06-04	0	0.235	0.228	0.235	0.235	0.240	106,000	25,162	0.2374	0.797	0.773	0.797	0.797	0.814	31,256	0.8050	-2.08%
2021-06-03	0	0.240	0.239	0.240	0.239	0.241	200,000	47,960	0.2398	0.814	0.811	0.814	0.811	0.817	58,974	0.8132	-0.41%
2021-06-02	0	0.241	0.240	0.255	0.240	0.242	150,000	36,070	0.2405	0.817	0.814	0.865	0.814	0.821	44,231	0.8155	0.00%
2021-06-01	0	0.241	0.240	0.260	0.241	0.255	140,000	34,380	0.2456	0.817	0.814	0.882	0.817	0.865	41,282	0.8328	0.00%
2021-05-31	0	0.241	0.241	0.255	0.240	0.242	40,000	9,640	0.2410	0.817	0.817	0.865	0.814	0.821	11,795	0.8173	-3.60%
2021-05-28	0	0.250	0.248	0.255	0.247	0.290	720,000	188,600	0.2619	0.848	0.841	0.865	0.838	0.983	212,308	0.8883	0.81%
2021-05-27	0	0.248	0.248	0.250	0.241	0.270	3,760,000	928,620	0.2470	0.841	0.841	0.848	0.817	0.916	1,108,718	0.8376	-14.48%
2021-05-26	0	0.290	0.270	0.290	0.285	0.300	60,000	17,500	0.2917	0.983	0.916	0.983	0.967	1.017	17,692	0.9891	5.45%
2021-05-25	0	0.275	0.265	0.285	0.260	0.275	120,000	32,500	0.2708	0.933	0.899	0.967	0.882	0.933	35,385	0.9185	3.77%
2021-05-24	0	0.265	0.260	0.270	0.265	0.310	1,000,000	271,900	0.2719	0.899	0.882	0.916	0.899	1.051	294,872	0.9221	-14.52%
2021-05-21	0	0.310	0.310	0.320	0.255	0.310	1,075,000	311,025	0.2893	1.051	1.051	1.085	0.865	1.051	316,987	0.9812	24.00%
2021-05-20	0	0.250	0.250	0.255	0.250	0.255	603,000	151,535	0.2513	0.848	0.848	0.865	0.848	0.865	177,808	0.8522	-5.66%
2021-05-18	0	0.265	0.260	0.265	0.265	0.275	500,500	134,125	0.2680	0.899	0.882	0.899	0.899	0.933	147,583	0.9088	-5.36%
2021-05-17	0	0.280	0.260	0.285	0.260	0.290	1,180,000	327,600	0.2776	0.950	0.882	0.967	0.882	0.983	347,949	0.9415	-3.45%
2021-05-14	0	0.290	0.285	0.290	0.280	0.290	640,000	183,400	0.2866	0.983	0.967	0.983	0.950	0.983	188,718	0.9718	0.00%
2021-05-13	0	0.290	0.275	0.295	0.285	0.295	260,000	74,700	0.2873	0.983	0.933	1.000	0.967	1.000	76,667	0.9743	-1.69%
2021-05-12	0	0.295	0.285	0.295	0.295	0.295	20,000	5,900	0.2950	1.000	0.967	1.000	1.000	1.000	5,897	1.0004	3.51%
2021-05-11	0	0.285	0.285	0.295	0.280	0.280	40,000	11,300	0.2825	0.967	0.967	1.000	0.950	0.950	11,795	0.9580	0.00%
2021-05-10	0	0.285	0.280	0.295	0.285	0.295	381,000	110,002	0.2887	0.967	0.950	1.000	0.967	1.000	112,346	0.9791	-3.39%
2021-05-07	0	0.295	0.295	0.300	0.295	0.295	40,000	11,800	0.2950	1.000	1.000	1.017	1.000	1.000	11,795	1.0004	0.00%
2021-05-06	0	0.295	0.290	0.305	0.295	0.295	65,000	19,075	0.2935	1.000	0.983	1.034	1.000	1.000	19,167	0.9952	0.00%
2021-05-05	0	0.295	0.290	0.310	0.290	0.295	50,000	14,400	0.2880	1.000	0.983	1.051	0.983	1.000	14,744	0.9767	0.00%
2021-05-04	0	0.295	0.295	0.310	-	-	0	0	-	1.000	1.000	1.051	-	-	0	-	1.72%
2021-05-03	0	0.290	0.290	0.310	0.290	0.295	140,000	40,700	0.2907	0.983	0.983	1.051	0.983	1.000	41,282	0.9859	-3.33%
2021-04-30	0	0.300	0.295	0.305	0.300	0.305	200,000	60,300	0.3015	1.017	1.000	1.034	1.017	1.034	58,974	1.0225	-6.25%
2021-04-29	0	0.320	0.305	0.325	0.305	0.325	647,000	203,810	0.3150	1.085	1.034	1.102	1.034	1.102	190,782	1.0683	-1.54%
2021-04-28	0	0.325	0.305	0.325	0.320	0.330	480,000	156,200	0.3254	1.102	1.034	1.102	1.085	1.119	141,538	1.1036	3.17%
2021-04-27	0	0.315	0.300	0.320	0.315	0.315	41,500	12,427	0.2994	1.068	1.017	1.085	1.068	1.068	12,237	1.0155	3.28%
2021-04-26	0	0.305	0.290	0.305	0.290	0.305	1,107,500	332,058	0.2998	1.034	0.983	1.034	0.983	1.034	326,571	1.0168	0.00%
2021-04-23	0	0.305	0.300	0.310	0.305	0.325	60,000	19,100	0.3183	1.034	1.017	1.051	1.034	1.102	17,692	1.0796	1.67%
2021-04-22	0	0.300	0.300	0.320	0.270	0.330	380,000	112,800	0.2968	1.017	1.017	1.085	0.916	1.119	112,051	1.0067	1.69%
2021-04-21	0	0.295	0.270	0.305	-	-	0	0	-	1.000	0.916	1.034	-	-	0	-	0.00%
2021-04-20	0	0.295	0.280	0.310	-	-	0	0	-	1.000	0.950	1.051	-	-	0	-	0.00%
2021-04-19	0	0.295	0.295	0.310	0.295	0.295	101,000	29,770	0.2948	1.000	1.000	1.051	1.000	1.000	29,782	0.9996	0.00%
2021-04-16	0	0.295	0.295	0.310	0.295	0.300	102,500	30,312	0.2957	1.000	1.000	1.051	1.000	1.017	30,224	1.0029	-6.35%
2021-04-15	0	0.315	0.300	0.320	0.295	0.315	180,000	54,700	0.3039	1.068	1.017	1.085	1.000	1.068	53,077	1.0306	8.62%
2021-04-14	0	0.290	0.285	0.320	-	-	0	0	-	0.983	0.967	1.085	-	-	0	-	0.00%
2021-04-13	0	0.290	0.290	0.310	0.290	0.290	50,000	13,900	0.2780	0.983	0.983	1.051	0.983	0.983	14,744	0.9428	0.00%
2021-04-12	0	0.290	0.290	0.300	0.290	0.305	720,000	211,500	0.2938	0.983	0.983	1.017	0.983	1.034	212,308	0.9962	-4.92%
2021-04-09	0	0.305	0.300	0.310	0.300	0.310	1,040,000	316,500	0.3043	1.034	1.017	1.051	1.017	1.051	306,667	1.0321	-1.61%
2021-04-08	0	0.310	0.310	0.330	0.310	0.320	620,000	195,100	0.3147	1.051	1.051	1.119	1.051	1.085	182,821	1.0672	-3.12%
2021-04-07	0	0.320	0.320	0.335	0.320	0.330	405,000	131,800	0.3254	1.085	1.085	1.136	1.085	1.119	119,423	1.1036	-1.54%
2021-04-01	0	0.325	0.325	0.335	-	-	0	0	-	1.102	1.102	1.136	-	-	0	-	0.00%
2021-03-31	0	0.325	0.325	0.335	0.325	0.340	940,000	310,000	0.3298	1.102	1.102	1.136	1.102	1.153	277,179	1.1184	-4.41%
2021-03-30	0	0.340	0.330	0.345	0.340	0.345	300,000	102,100	0.3403	1.153	1.119	1.170	1.153	1.170	88,462	1.1542	-2.86%
2021-03-29	0	0.350	0.340	0.350	0.350	0.350	20,000	7,000	0.3500	1.187	1.153	1.187	1.187	1.187	5,897	1.1870	-2.78%
2021-03-26	0	0.360	0.355	0.360	0.335	0.360	1,557,000	555,090	0.3565	1.221	1.204	1.221	1.136	1.221	459,115	1.2090	2.86%
2021-03-25	0	0.350	0.350	0.370	0.330	0.350	664,000	230,255	0.3468	1.187	1.187	1.255	1.119	1.187	195,795	1.1760	2.94%
2021-03-24	0	0.340	0.330	0.345	0.340	0.350	100,000	34,300	0.3430	1.153	1.119	1.170	1.153	1.187	29,487	1.1632	0.00%
2021-03-23	0	0.340	0.330	0.345	0.325	0.340	140,000	46,500	0.3321	1.153	1.119	1.170	1.102	1.153	41,282	1.1264	1.49%
2021-03-22	0	0.335	0.335	0.345	-	-	7,500	2,325	0.3100	1.136	1.136	1.170	-	-	2,212	1.0513	1.52%
2021-03-19	0	0.330	0.330	0.345	0.330	0.340	300,000	101,000	0.3367	1.119	1.119	1.170	1.119	1.153	88,462	1.1417	-1.49%
2021-03-18	0	0.335	0.335	0.340	0.335	0.335	20,000	6,700	0.3350	1.136	1.136	1.153	1.136	1.136	5,897	1.1361	0.00%
2021-03-17	0	0.335	0.330	0.345	0.330	0.335	300,000	99,425	0.3314	1.136	1.119	1.170	1.119	1.136	88,462	1.1239	1.52%
2021-03-16	0	0.330	0.330	0.335	0.320	0.330	200,000	65,600	0.3280	1.119	1.119	1.136	1.085	1.119	58,974	1.1123	3.13%
2021-03-15	0	0.320	0.320	0.330	0.320	0.330	335,500	108,210	0.3225	1.085	1.085	1.119	1.085	1.119	98,929	1.0938	-5.88%
2021-03-12	0	0.340	0.330	0.340	0.345	0.345	20,000	6,900	0.3450	1.153	1.119	1.153	1.170	1.170	5,897	1.1700	4.62%
2021-03-11	0	0.325	0.325	0.335	0.325	0.340	400,000	133,600	0.3340	1.102	1.102	1.136	1.102	1.153	117,949	1.1327	-4.41%
2021-03-10	0	0.340	0.325	0.340	0.340	0.340	20,000	6,800	0.3400	1.153	1.102	1.153	1.153	1.153	5,897	1.1530	4.62%
2021-03-09	0	0.325	0.325	0.335	0.320	0.325	125,000	40,000	0.3200	1.102	1.102	1.136	1.085	1.102	36,859	1.0852	1.56%
2021-03-08	0	0.320	0.320	0.335	0.320	0.335	375,000	120,375	0.3210	1.085	1.085	1.136	1.085	1.136	110,577	1.0886	-4.48%
2021-03-05	0	0.335	0.330	0.340	0.320	0.335	250,000	81,700	0.3268	1.136	1.119	1.153	1.085	1.136	73,718	1.1083	1.52%
2021-03-04	0	0.330	0.315	0.330	0.305	0.330	2,218,500	699,765	0.3154	1.119	1.068	1.119	1.034	1.119	654,173	1.0697	0.00%
2021-03-03	0	0.330	0.325	0.340	0.325	0.335	2,310,000	762,400	0.3300	1.119	1.102	1.153	1.102	1.136	681,154	1.1193	-1.49%
2021-03-02	0	0.335	0.330	0.340	0.325	0.340	1,840,000	611,300	0.3322	1.136	1.119	1.153	1.102	1.153	542,564	1.1267	-1.47%
2021-03-01	0	0.340	0.335	0.345	0.340	0.350	390,000	134,400	0.3446	1.153	1.136	1.170	1.153	1.187	115,000	1.1687	-1.45%
2021-02-26	0	0.345	0.345	0.360	0.340	0.370	845,000	296,475	0.3509	1.170	1.170	1.221	1.153	1.255	249,167	1.1899	-6.76%
2021-02-25	0	0.370	0.370	0.375	0.365	0.380	300,000	111,700	0.3723	1.255	1.255	1.272	1.238	1.289	88,462	1.2627	1.37%
2021-02-24	0	0.365	0.365	0.370	0.365	0.385	2,149,500	809,520	0.3766	1.238	1.238	1.255	1.238	1.306	633,827	1.2772	-5.19%
2021-02-23	0	0.385	0.380	0.390	0.380	0.410	2,460,000	958,300	0.3896	1.306	1.289	1.323	1.289	1.390	725,385	1.3211	-2.53%
2021-02-22	0	0.395	0.395	0.400	0.390	0.400	5,060,000	1,996,300	0.3945	1.340	1.340	1.357	1.323	1.357	1,492,051	1.3380	-1.25%
2021-02-19	0	0.400	0.395	0.410	0.390	0.420	6,785,000	2,758,825	0.4066	1.357	1.340	1.390	1.323	1.424	2,000,705	1.3789	0.00%
2021-02-18	0	0.400	0.390	0.400	0.380	0.400	10,195,000	4,042,475	0.3965	1.357	1.323	1.357	1.289	1.357	3,006,218	1.3447	2.56%
2021-02-17	0	0.390	0.390	0.395	0.370	0.400	5,583,000	2,137,265	0.3828	1.323	1.323	1.340	1.255	1.357	1,646,269	1.2982	4.00%
2021-02-16	0	0.375	0.370	0.375	0.365	0.395	5,210,500	1,968,175	0.3777	1.272	1.255	1.272	1.238	1.340	1,536,429	1.2810	-5.06%
2021-02-11	0	0.395	0.405	0.410	0.390	0.405	1,442,000	570,850	0.3959	1.340	1.373	1.390	1.323	1.373	425,205	1.3425	0.00%
2021-02-10	0	0.395	0.395	0.400	0.380	0.410	1,325,500	521,975	0.3938	1.340	1.340	1.357	1.289	1.390	390,853	1.3355	3.95%
2021-02-09	0	0.380	0.375	0.380	0.365	0.385	480,000	180,500	0.3760	1.289	1.272	1.289	1.238	1.306	141,538	1.2753	4.11%
2021-02-08	0	0.365	0.365	0.370	0.350	0.450	11,340,000	4,492,000	0.3961	1.238	1.238	1.255	1.187	1.526	3,343,846	1.3434	-7.59%
2021-02-05	0	0.395	0.390	0.395	0.375	0.395	280,000	108,400	0.3871	1.340	1.323	1.340	1.272	1.340	82,564	1.3129	0.00%
2021-02-04	0	0.395	0.390	0.395	0.385	0.400	1,952,500	771,450	0.3951	1.340	1.323	1.340	1.306	1.357	575,737	1.3399	-1.25%
2021-02-03	0	0.400	0.390	0.400	0.350	0.410	4,189,000	1,584,875	0.3783	1.357	1.323	1.357	1.187	1.390	1,235,218	1.2831	8.11%
2021-02-02	0	0.370	0.370	0.400	0.350	0.465	38,861,000	17,142,125	0.4411	1.255	1.255	1.357	1.187	1.577	11,459,013	1.4960	0.00%
2021-02-01	0	0.370	0.370	0.380	0.325	0.380	4,751,500	1,725,395	0.3631	1.255	1.255	1.289	1.102	1.289	1,401,083	1.2315	10.45%
2021-01-29	0	0.335	0.330	0.335	0.330	0.335	120,000	39,900	0.3325	1.136	1.119	1.136	1.119	1.136	35,385	1.1276	1.52%
2021-01-28	0	0.330	0.320	0.335	0.320	0.330	430,000	138,025	0.3210	1.119	1.085	1.136	1.085	1.119	126,795	1.0886	1.54%
2021-01-27	0	0.325	0.320	0.340	0.325	0.345	1,325,000	438,900	0.3312	1.102	1.085	1.153	1.102	1.170	390,705	1.1234	-5.80%
2021-01-26	0	0.345	0.345	0.350	0.340	0.360	1,254,000	442,935	0.3532	1.170	1.170	1.187	1.153	1.221	369,769	1.1979	0.00%
2021-01-25	0	0.345	0.340	0.350	0.325	0.370	3,313,000	1,138,692	0.3437	1.170	1.153	1.187	1.102	1.255	976,910	1.1656	-4.17%
2021-01-22	0	0.360	0.350	0.365	0.340	0.380	1,765,500	628,180	0.3558	1.221	1.187	1.238	1.153	1.289	520,596	1.2067	2.86%
2021-01-21	0	0.350	0.340	0.355	0.330	0.400	2,019,500	697,190	0.3452	1.187	1.153	1.204	1.119	1.357	595,494	1.1708	-2.78%
2021-01-20	0	0.360	0.350	0.360	0.350	0.375	1,280,000	456,300	0.3565	1.221	1.187	1.221	1.187	1.272	377,436	1.2089	-4.00%
2021-01-19	0	0.375	0.360	0.375	0.360	0.375	1,160,000	418,800	0.3610	1.272	1.221	1.272	1.221	1.272	342,051	1.2244	0.00%
2021-01-18	0	0.375	0.370	0.380	0.355	0.380	3,523,000	1,322,620	0.3754	1.272	1.255	1.289	1.204	1.289	1,038,833	1.2732	10.29%
2021-01-15	0	0.340	0.330	0.340	0.330	0.345	220,000	73,400	0.3336	1.153	1.119	1.153	1.119	1.170	64,872	1.1315	0.00%
2021-01-14	0	0.340	0.340	0.345	0.305	0.350	952,500	323,010	0.3391	1.153	1.153	1.170	1.034	1.187	280,865	1.1501	3.03%
2021-01-13	0	0.330	0.325	0.345	0.325	0.345	80,000	26,500	0.3313	1.119	1.102	1.170	1.102	1.170	23,590	1.1234	1.54%
2021-01-12	0	0.325	0.315	0.330	0.300	0.325	1,160,000	359,600	0.3100	1.102	1.068	1.119	1.017	1.102	342,051	1.0513	-1.52%
2021-01-11	0	0.330	0.325	0.340	0.325	0.345	680,000	227,400	0.3344	1.119	1.102	1.153	1.102	1.170	200,513	1.1341	-5.71%
2021-01-08	0	0.350	0.325	0.350	0.345	0.350	180,000	62,900	0.3494	1.187	1.102	1.187	1.170	1.187	53,077	1.1851	0.00%
2021-01-07	0	0.350	0.345	0.355	0.350	0.355	120,000	42,300	0.3525	1.187	1.170	1.204	1.187	1.204	35,385	1.1954	1.45%
2021-01-06	0	0.345	0.340	0.350	0.340	0.355	780,000	268,300	0.3440	1.170	1.153	1.187	1.153	1.204	230,000	1.1665	-4.17%
2021-01-05	0	0.360	0.350	0.360	0.350	0.360	407,500	144,275	0.3540	1.221	1.187	1.221	1.187	1.221	120,160	1.2007	-1.37%
2021-01-04	0	0.365	0.350	0.370	0.350	0.370	461,000	162,735	0.3530	1.238	1.187	1.255	1.187	1.255	135,936	1.1971	0.00%
2020-12-31	0	0.365	0.355	0.370	0.350	0.365	160,000	56,600	0.3538	1.238	1.204	1.255	1.187	1.238	47,179	1.1997	-1.35%
2020-12-30	0	0.370	0.360	0.370	0.345	0.395	4,200,000	1,496,500	0.3563	1.255	1.221	1.255	1.170	1.340	1,238,462	1.2084	-1.33%
2020-12-29	0	0.375	0.375	0.395	0.375	0.380	138,500	51,947	0.3751	1.272	1.272	1.340	1.272	1.289	40,840	1.2720	-2.60%
2020-12-28	0	0.385	0.385	0.390	0.385	0.395	280,000	110,000	0.3929	1.306	1.306	1.323	1.306	1.340	82,564	1.3323	-2.53%
2020-12-24	0	0.395	0.385	0.395	-	-	0	0	-	1.340	1.306	1.340	-	-	0	-	0.00%
2020-12-23	0	0.395	0.380	0.395	0.395	0.410	40,000	16,100	0.4025	1.340	1.289	1.340	1.340	1.390	11,795	1.3650	-1.25%
2020-12-22	0	0.400	0.380	0.400	0.400	0.410	181,000	72,565	0.4009	1.357	1.289	1.357	1.357	1.390	53,372	1.3596	2.56%
2020-12-21	0	0.390	0.380	0.395	0.390	0.400	385,000	151,825	0.3944	1.323	1.289	1.340	1.323	1.357	113,526	1.3374	-2.50%
2020-12-18	0	0.400	0.385	0.400	0.390	0.450	703,000	280,510	0.3990	1.357	1.306	1.357	1.323	1.526	207,295	1.3532	1.27%
2020-12-17	0	0.395	0.380	0.405	0.375	0.405	252,500	97,312	0.3854	1.340	1.289	1.373	1.272	1.373	74,455	1.3070	1.28%
2020-12-16	0	0.390	0.385	0.395	0.375	0.395	545,000	207,975	0.3816	1.323	1.306	1.340	1.272	1.340	160,705	1.2941	-3.70%
2020-12-15	0	0.405	0.385	0.410	0.370	0.430	100,000	39,600	0.3960	1.373	1.306	1.390	1.255	1.458	29,487	1.3430	5.19%
2020-12-14	0	0.385	0.385	0.400	0.380	0.400	270,000	106,500	0.3944	1.306	1.306	1.357	1.289	1.357	79,615	1.3377	-3.75%
2020-12-11	0	0.400	0.365	0.400	0.390	0.400	120,000	47,700	0.3975	1.357	1.238	1.357	1.323	1.357	35,385	1.3480	2.56%
2020-12-10	0	0.390	0.375	0.390	0.375	0.400	360,000	139,300	0.3869	1.323	1.272	1.323	1.272	1.357	106,154	1.3122	0.00%
2020-12-09	0	0.390	0.380	0.390	0.375	0.430	1,842,500	706,825	0.3836	1.323	1.289	1.323	1.272	1.458	543,301	1.3010	-3.70%
2020-12-08	0	0.405	0.395	0.405	0.355	0.420	285,500	114,027	0.3994	1.373	1.340	1.373	1.204	1.424	84,186	1.3545	-2.41%
2020-12-07	0	0.415	0.385	0.415	0.375	0.450	120,000	47,600	0.3967	1.407	1.306	1.407	1.272	1.526	35,385	1.3452	3.75%
2020-12-04	0	0.400	0.380	0.400	0.400	0.440	3,195,000	1,326,700	0.4152	1.357	1.289	1.357	1.357	1.492	942,115	1.4082	0.00%
2020-12-03	0	0.400	0.380	0.445	0.345	0.400	2,190,000	844,475	0.3856	1.357	1.289	1.509	1.170	1.357	645,769	1.3077	11.11%
2020-12-02	0	0.360	0.340	0.375	0.330	0.360	861,000	298,772	0.3470	1.221	1.153	1.272	1.119	1.221	253,885	1.1768	4.35%
2020-12-01	0	0.345	0.335	0.350	0.325	0.395	4,745,000	1,598,750	0.3369	1.170	1.136	1.187	1.102	1.340	1,399,167	1.1426	-4.17%
2020-11-30	0	0.360	0.345	0.360	0.340	0.385	1,900,000	668,600	0.3519	1.221	1.170	1.221	1.153	1.306	560,256	1.1934	-1.37%
2020-11-27	0	0.365	0.360	0.365	0.340	0.370	4,541,000	1,638,640	0.3609	1.238	1.221	1.238	1.153	1.255	1,339,013	1.2238	-6.41%
2020-11-26	0	0.390	0.390	0.395	0.385	0.390	420,000	161,800	0.3852	1.323	1.323	1.340	1.306	1.323	123,846	1.3065	-2.50%
2020-11-25	0	0.400	0.395	0.400	0.395	0.400	340,000	135,300	0.3979	1.357	1.340	1.357	1.340	1.357	100,256	1.3495	1.27%
2020-11-24	0	0.395	0.395	0.400	0.395	0.415	2,502,500	998,547	0.3990	1.340	1.340	1.357	1.340	1.407	737,917	1.3532	-4.82%
2020-11-23	0	0.415	0.390	0.415	0.390	0.415	561,500	222,061	0.3955	1.407	1.323	1.407	1.323	1.407	165,571	1.3412	7.79%
2020-11-20	0	0.385	0.375	0.390	0.375	0.390	752,500	288,550	0.3835	1.306	1.272	1.323	1.272	1.323	221,891	1.3004	-1.28%
2020-11-19	0	0.390	0.390	0.400	0.390	0.405	1,900,000	751,400	0.3955	1.323	1.323	1.357	1.323	1.373	560,256	1.3412	-6.02%
2020-11-18	0	0.415	0.400	0.420	0.390	0.415	890,000	365,450	0.4106	1.407	1.357	1.424	1.323	1.407	262,436	1.3925	6.41%
2020-11-17	0	0.390	0.375	0.400	0.350	0.395	3,070,000	1,140,400	0.3715	1.323	1.272	1.357	1.187	1.340	905,256	1.2598	-2.50%
2020-11-16	0	0.400	0.395	0.400	0.390	0.405	770,000	304,850	0.3959	1.357	1.340	1.357	1.323	1.373	227,051	1.3426	-2.44%
2020-11-13	0	0.410	0.405	0.420	0.410	0.425	58,500	23,865	0.4079	1.390	1.373	1.424	1.390	1.441	17,250	1.3835	1.23%
2020-11-12	0	0.405	0.400	0.415	0.390	0.415	1,380,000	548,200	0.3972	1.373	1.357	1.407	1.323	1.407	406,923	1.3472	1.25%
2020-11-11	0	0.400	0.400	0.420	0.400	0.410	205,000	82,450	0.4022	1.357	1.357	1.424	1.357	1.390	60,449	1.3640	-2.44%
2020-11-10	0	0.410	0.410	0.430	0.400	0.420	440,000	182,600	0.4150	1.390	1.390	1.458	1.357	1.424	129,744	1.4074	-2.38%
2020-11-09	0	0.420	0.405	0.430	0.400	0.440	2,180,000	883,100	0.4051	1.424	1.373	1.458	1.357	1.492	642,821	1.3738	2.44%
2020-11-06	0	0.410	0.410	0.415	0.410	0.420	105,000	43,350	0.4129	1.390	1.390	1.407	1.390	1.424	30,962	1.4001	-2.38%
2020-11-05	0	0.420	0.410	0.425	0.395	0.420	1,224,500	502,285	0.4102	1.424	1.390	1.441	1.340	1.424	361,071	1.3911	7.69%
2020-11-04	0	0.390	0.390	0.400	0.370	0.450	3,962,000	1,601,225	0.4041	1.323	1.323	1.357	1.255	1.526	1,168,282	1.3706	-7.14%
2020-11-03	0	0.420	0.410	0.420	0.410	0.420	402,500	167,775	0.4168	1.424	1.390	1.424	1.390	1.424	118,686	1.4136	0.00%
2020-11-02	0	0.420	0.390	0.420	0.385	0.425	1,480,000	615,100	0.4156	1.424	1.323	1.424	1.306	1.441	436,410	1.4095	2.44%
2020-10-30	0	0.410	0.400	0.420	0.410	0.420	502,000	207,580	0.4135	1.390	1.357	1.424	1.390	1.424	148,026	1.4023	-1.20%
2020-10-29	0	0.415	0.415	0.425	0.400	0.425	975,000	401,975	0.4123	1.407	1.407	1.441	1.357	1.441	287,500	1.3982	-3.49%
2020-10-28	0	0.430	0.400	0.430	0.430	0.450	747,500	323,475	0.4327	1.458	1.357	1.458	1.458	1.526	220,417	1.4676	-3.37%
2020-10-27	0	0.445	0.445	0.450	0.445	0.465	801,500	365,545	0.4561	1.509	1.509	1.526	1.509	1.577	236,340	1.5467	-5.32%
2020-10-23	0	0.470	0.455	0.470	0.445	0.480	1,900,000	865,200	0.4554	1.594	1.543	1.594	1.509	1.628	560,256	1.5443	10.59%
2020-10-22	0	0.425	0.425	0.445	0.415	0.420	402,500	168,287	0.4181	1.441	1.441	1.509	1.407	1.424	118,686	1.4179	1.19%
2020-10-21	0	0.420	0.420	0.450	0.405	0.435	1,100,000	457,700	0.4161	1.424	1.424	1.526	1.373	1.475	324,359	1.4111	-2.33%
2020-10-20	0	0.430	0.430	0.455	0.430	0.450	366,000	158,026	0.4318	1.458	1.458	1.543	1.458	1.526	107,923	1.4642	-6.52%
2020-10-19	0	0.460	0.450	0.460	0.460	0.480	340,000	159,750	0.4699	1.560	1.526	1.560	1.560	1.628	100,256	1.5934	2.22%
2020-10-16	0	0.450	0.450	0.465	0.450	0.450	20,000	9,000	0.4500	1.526	1.526	1.577	1.526	1.526	5,897	1.5261	0.00%
2020-10-15	0	0.450	0.430	0.455	0.450	0.450	1,186,500	533,395	0.4496	1.526	1.458	1.543	1.526	1.526	349,865	1.5246	-1.10%
2020-10-14	0	0.455	0.455	0.480	0.450	0.470	1,834,500	839,280	0.4575	1.543	1.543	1.628	1.526	1.594	540,942	1.5515	-3.19%
2020-10-12	0	0.470	0.470	0.490	0.470	0.470	132,000	61,800	0.4682	1.594	1.594	1.662	1.594	1.594	38,923	1.5877	-2.08%
2020-10-09	0	0.480	0.440	0.490	0.480	0.500	280,000	135,100	0.4825	1.628	1.492	1.662	1.628	1.696	82,564	1.6363	-4.00%
2020-10-08	0	0.500	0.495	0.520	0.485	0.500	200,000	99,300	0.4965	1.696	1.679	1.763	1.645	1.696	58,974	1.6838	4.17%
2020-10-07	0	0.480	0.465	0.490	0.480	0.500	357,500	174,475	0.4880	1.628	1.577	1.662	1.628	1.696	105,417	1.6551	-4.00%
2020-10-06	0	0.500	0.500	0.520	0.460	0.520	1,375,000	666,550	0.4848	1.696	1.696	1.763	1.560	1.763	405,449	1.6440	9.89%
2020-10-05	0	0.455	0.455	0.470	0.455	0.455	50,000	22,550	0.4510	1.543	1.543	1.594	1.543	1.543	14,744	1.5295	0.00%
2020-09-30	0	0.455	0.450	0.485	0.450	0.485	200,000	92,300	0.4615	1.543	1.526	1.645	1.526	1.645	58,974	1.5651	1.11%
2020-09-29	0	0.450	0.450	0.490	0.450	0.455	50,000	22,400	0.4480	1.526	1.526	1.662	1.526	1.543	14,744	1.5193	-1.10%
2020-09-28	0	0.455	0.455	0.490	0.450	0.455	780,000	352,100	0.4514	1.543	1.543	1.662	1.526	1.543	230,000	1.5309	2.25%
2020-09-25	0	0.445	0.440	0.460	0.435	0.445	477,500	208,275	0.4362	1.509	1.492	1.560	1.475	1.509	140,801	1.4792	3.49%
2020-09-24	0	0.430	0.430	0.445	0.430	0.470	1,000,000	453,700	0.4537	1.458	1.458	1.509	1.458	1.594	294,872	1.5386	-8.51%
2020-09-23	0	0.470	0.465	0.470	0.470	0.495	300,000	143,500	0.4783	1.594	1.577	1.594	1.594	1.679	88,462	1.6222	-5.05%
2020-09-22	0	0.495	0.470	0.495	0.490	0.510	242,500	120,900	0.4986	1.679	1.594	1.679	1.662	1.730	71,506	1.6908	1.02%
2020-09-21	0	0.490	0.490	0.510	0.490	0.510	2,836,500	1,396,455	0.4923	1.662	1.662	1.730	1.662	1.730	836,404	1.6696	0.00%
2020-09-18	0	0.490	0.485	0.490	0.475	0.520	2,630,000	1,291,050	0.4909	1.662	1.645	1.662	1.611	1.763	775,513	1.6648	-5.77%
2020-09-17	0	0.520	0.500	0.520	0.495	0.520	1,675,000	845,650	0.5049	1.763	1.696	1.763	1.679	1.763	493,910	1.7122	0.00%
2020-09-16	0	0.520	0.500	0.530	0.500	0.520	982,500	501,600	0.5105	1.763	1.696	1.797	1.696	1.763	289,712	1.7314	0.00%
2020-09-15	0	0.520	0.510	0.530	0.500	0.560	2,892,000	1,510,070	0.5222	1.763	1.730	1.797	1.696	1.899	852,769	1.7708	4.00%
2020-09-14	0	0.500	0.495	0.520	0.455	0.540	4,841,500	2,433,305	0.5026	1.696	1.679	1.763	1.543	1.831	1,427,622	1.7044	7.53%
2020-09-11	0	0.465	0.450	0.470	0.415	0.465	2,357,000	1,029,125	0.4366	1.577	1.526	1.594	1.407	1.577	695,013	1.4807	9.41%
2020-09-10	0	0.425	0.425	0.435	0.415	0.475	4,707,500	2,063,720	0.4384	1.441	1.441	1.475	1.407	1.611	1,388,109	1.4867	0.00%
2020-09-09	0	0.425	0.425	0.430	0.380	0.480	17,300,000	7,321,125	0.4232	1.441	1.441	1.458	1.289	1.628	5,101,282	1.4352	-22.73%
2020-09-08	0	0.550	0.530	0.550	0.520	0.680	5,605,750	3,122,759	0.5571	1.865	1.797	1.865	1.763	2.306	1,652,978	1.8892	-19.12%
2020-09-07	0	0.680	0.650	0.690	0.590	0.860	5,266,500	3,618,530	0.6871	2.306	2.204	2.340	2.001	2.917	1,552,942	2.3301	-12.82%
2020-09-04	0	0.780	0.750	0.780	0.580	1.500	21,702,500	17,162,973	0.7908	2.645	2.543	2.645	1.967	5.087	6,399,455	2.6819	36.84%
2020-09-03	0	0.570	0.560	0.570	0.470	0.570	1,971,500	1,022,205	0.5185	1.933	1.899	1.933	1.594	1.933	581,340	1.7584	21.28%
2020-09-02	0	0.470	0.465	0.470	0.405	0.475	2,050,500	925,327	0.4513	1.594	1.577	1.594	1.373	1.611	604,635	1.5304	11.90%
2020-09-01	0	0.420	0.385	0.420	0.360	0.425	933,000	361,055	0.3870	1.424	1.306	1.424	1.221	1.441	275,115	1.3124	13.51%
2020-08-31	0	0.370	0.370	0.420	0.370	0.440	499,000	209,775	0.4204	1.255	1.255	1.424	1.255	1.492	147,141	1.4257	0.00%
2020-08-28	0	0.370	0.325	0.440	0.370	0.440	2,208,000	904,585	0.4097	1.255	1.102	1.492	1.255	1.492	651,077	1.3894	-15.91%
2020-08-27	0	0.440	0.440	0.450	0.370	0.450	2,612,500	1,104,325	0.4227	1.492	1.492	1.526	1.255	1.526	770,353	1.4335	8.64%
2020-08-26	0	0.405	0.400	0.405	0.350	0.475	6,858,500	2,880,757	0.4200	1.373	1.357	1.373	1.187	1.611	2,022,378	1.4244	24.62%
2020-08-25	0	0.325	0.315	0.350	0.260	0.700	10,874,000	3,687,330	0.3391	1.102	1.068	1.187	0.882	2.374	3,206,436	1.1500	30.00%
2020-08-24	0	0.250	0.245	0.250	0.205	0.270	4,495,000	1,096,253	0.2439	0.848	0.831	0.848	0.695	0.916	1,325,449	0.8271	21.95%
2020-08-21	0	0.205	0.195	0.220	0.200	0.211	688,671	142,964	0.2076	0.695	0.661	0.746	0.678	0.716	203,070	0.7040	0.99%
2020-08-20	0	0.203	0.203	0.210	0.183	0.202	1,234,500	239,324	0.1939	0.688	0.688	0.712	0.621	0.685	364,019	0.6574	16.00%
2020-08-19	0	0.175	0.170	0.175	0.173	0.180	645,000	114,200	0.1771	0.593	0.577	0.593	0.587	0.610	190,192	0.6004	-6.42%
2020-08-18	0	0.187	0.187	0.195	0.174	0.195	1,402,500	260,327	0.1856	0.634	0.634	0.661	0.590	0.661	413,558	0.6295	4.47%
2020-08-17	0	0.179	0.170	0.188	0.179	0.197	1,392,500	266,230	0.1912	0.607	0.577	0.638	0.607	0.668	410,609	0.6484	2.29%
2020-08-14	0	0.175	0.175	0.176	0.170	0.185	521,500	92,100	0.1766	0.593	0.593	0.597	0.577	0.627	153,776	0.5989	1.74%
2020-08-13	0	0.172	0.168	0.180	0.165	0.185	765,500	131,536	0.1718	0.583	0.570	0.610	0.560	0.627	225,724	0.5827	-2.27%
2020-08-12	0	0.176	0.170	0.184	0.170	0.200	732,500	131,118	0.1790	0.597	0.577	0.624	0.577	0.678	215,994	0.6070	-11.56%
2020-08-11	0	0.199	0.180	0.200	0.199	0.240	2,201,000	486,540	0.2211	0.675	0.610	0.678	0.675	0.814	649,013	0.7497	-20.08%
2020-08-10	0	0.249	0.211	0.249	0.216	0.250	907,500	221,507	0.2441	0.844	0.716	0.844	0.733	0.848	267,596	0.8278	15.28%
2020-08-07	0	0.216	0.216	0.242	0.206	0.245	381,000	89,518	0.2350	0.733	0.733	0.821	0.699	0.831	112,346	0.7968	-8.86%
2020-08-06	0	0.237	0.237	0.246	0.220	0.242	1,576,500	372,704	0.2364	0.804	0.804	0.834	0.746	0.821	464,865	0.8017	3.49%
2020-08-05	0	0.229	0.220	0.229	0.182	0.229	58,198,000	10,561,557	0.1815	0.777	0.746	0.777	0.617	0.777	17,160,949	0.6154	25.82%
2020-08-04	0	0.182	0.182	0.191	0.181	0.212	1,157,500	227,710	0.1967	0.617	0.617	0.648	0.614	0.719	341,314	0.6672	-14.15%
2020-08-03	0	0.212	0.205	0.212	0.203	0.212	301,000	63,020	0.2094	0.719	0.695	0.719	0.688	0.719	88,756	0.7100	3.92%
2020-07-31	0	0.204	0.204	0.222	0.202	0.225	2,348,000	507,475	0.2161	0.692	0.692	0.753	0.685	0.763	692,359	0.7330	4.08%
2020-07-30	0	0.196	0.196	0.200	0.163	0.200	2,028,000	395,280	0.1949	0.665	0.665	0.678	0.553	0.678	598,000	0.6610	19.03%
2020-07-29	0	0.174	0.166	0.174	0.144	0.175	20,610,000	3,688,450	0.1790	0.558	0.533	0.558	0.462	0.562	6,421,770	0.5744	-3.33%
2020-07-28	0	0.045	0.045	0.048	0.043	0.048	5,030,000	221,760	0.0441	0.578	0.578	0.616	0.552	0.616	391,818	0.5660	-2.17%
2020-07-27	0	0.046	0.046	0.048	0.046	0.059	9,434,000	498,278	0.0528	0.591	0.591	0.616	0.591	0.757	734,874	0.6780	-19.30%
2020-07-24	0	0.057	0.058	0.061	0.056	0.068	7,240,000	431,960	0.0597	0.732	0.745	0.783	0.719	0.873	563,969	0.7659	-10.94%
2020-07-23	0	0.064	0.061	0.064	0.045	0.065	10,842,000	649,334	0.0599	0.822	0.783	0.822	0.578	0.834	844,552	0.7689	28.00%
2020-07-22	0	0.050	0.046	0.050	0.050	0.074	36,790,000	2,373,666	0.0645	0.642	0.591	0.642	0.642	0.950	2,865,805	0.8283	-13.79%
2020-07-21	0	0.058	0.055	0.056	0.048	0.065	21,776,000	1,248,010	0.0573	0.745	0.706	0.719	0.616	0.834	1,696,270	0.7357	16.00%
2020-07-20	0	0.050	0.049	0.050	0.039	0.050	98,420,000	4,016,900	0.0408	0.642	0.629	0.642	0.501	0.642	7,666,553	0.5240	2.04%
2020-07-17	0	0.049	0.045	0.049	0.043	0.060	20,860,000	1,016,406	0.0487	0.629	0.578	0.629	0.552	0.770	1,624,917	0.6255	25.64%
2020-07-16	0	0.039	0.039	0.043	0.039	0.045	8,970,000	359,590	0.0401	0.501	0.501	0.552	0.501	0.578	698,730	0.5146	-13.33%
2020-07-15	0	0.045	0.040	0.045	0.035	0.045	5,570,000	206,850	0.0371	0.578	0.514	0.578	0.449	0.578	433,882	0.4767	9.76%
2020-07-14	0	0.041	0.041	0.045	0.040	0.041	2,556,000	103,730	0.0406	0.526	0.526	0.578	0.514	0.526	199,103	0.5210	-8.89%
2020-07-13	0	0.045	0.045	0.046	0.041	0.044	2,366,000	97,588	0.0412	0.578	0.578	0.591	0.526	0.565	184,303	0.5295	9.76%
2020-07-10	0	0.041	0.040	0.041	0.040	0.041	980,000	40,010	0.0408	0.526	0.514	0.526	0.514	0.526	76,338	0.5241	0.00%
2020-07-09	0	0.041	0.041	0.045	0.040	0.041	670,000	27,050	0.0404	0.526	0.526	0.578	0.514	0.526	52,191	0.5183	2.50%
2020-07-08	0	0.040	0.040	0.046	0.039	0.039	62,000	2,320	0.0374	0.514	0.514	0.591	0.501	0.501	4,830	0.4804	-4.76%
2020-07-07	0	0.042	0.042	0.045	0.041	0.047	2,966,000	132,452	0.0447	0.539	0.539	0.578	0.526	0.603	231,040	0.5733	2.44%
2020-07-06	0	0.041	0.041	0.043	0.039	0.045	922,000	38,700	0.0420	0.526	0.526	0.552	0.501	0.578	71,820	0.5388	5.13%
2020-07-03	0	0.039	0.038	0.039	0.035	0.040	2,704,000	105,442	0.0390	0.501	0.488	0.501	0.449	0.514	210,632	0.5006	2.63%
2020-07-02	0	0.038	0.037	0.041	0.035	0.038	248,000	8,940	0.0360	0.488	0.475	0.526	0.449	0.488	19,318	0.4628	8.57%
2020-06-30	0	0.035	0.035	0.038	0.034	0.039	510,000	17,940	0.0352	0.449	0.449	0.488	0.436	0.501	39,727	0.4516	-5.41%
2020-06-29	0	0.037	0.033	0.037	0.033	0.037	110,000	3,610	0.0328	0.475	0.424	0.475	0.424	0.475	8,569	0.4213	5.71%
2020-06-26	0	0.035	0.035	0.038	0.035	0.035	20,000	700	0.0350	0.449	0.449	0.488	0.449	0.449	1,558	0.4493	0.00%
2020-06-24	0	0.035	0.035	0.039	0.035	0.041	1,492,000	53,666	0.0360	0.449	0.449	0.501	0.449	0.526	116,221	0.4618	0.00%
2020-06-23	0	0.035	0.036	0.039	0.034	0.036	472,000	16,830	0.0357	0.449	0.462	0.501	0.436	0.462	36,767	0.4577	2.94%
2020-06-22	0	0.034	0.034	0.036	0.034	0.035	642,000	21,856	0.0340	0.436	0.436	0.462	0.436	0.449	50,009	0.4370	-5.56%
2020-06-19	0	0.036	0.034	0.036	0.035	0.036	3,020,000	105,820	0.0350	0.462	0.436	0.462	0.449	0.462	235,247	0.4498	0.00%
2020-06-18	0	0.036	0.036	0.037	0.035	0.036	376,000	13,068	0.0348	0.462	0.462	0.475	0.449	0.462	29,289	0.4462	-2.70%
2020-06-17	0	0.037	0.036	0.037	0.036	0.038	360,000	13,380	0.0372	0.475	0.462	0.475	0.462	0.488	28,043	0.4771	2.78%
2020-06-16	0	0.036	0.036	0.037	0.035	0.038	480,000	17,480	0.0364	0.462	0.462	0.475	0.449	0.488	37,390	0.4675	-2.70%
2020-06-15	0	0.037	0.035	0.037	0.035	0.037	1,202,000	42,602	0.0354	0.475	0.449	0.475	0.449	0.475	93,631	0.4550	-2.63%
2020-06-12	0	0.038	0.037	0.038	0.037	0.038	170,000	6,270	0.0369	0.488	0.475	0.488	0.475	0.488	13,242	0.4735	0.00%
2020-06-11	0	0.038	0.035	0.038	0.036	0.038	136,000	4,900	0.0360	0.488	0.449	0.488	0.462	0.488	10,594	0.4625	-2.56%
2020-06-10	0	0.039	0.036	0.041	0.038	0.039	128,000	4,706	0.0368	0.501	0.462	0.526	0.488	0.501	9,971	0.4720	2.63%
2020-06-09	0	0.038	0.036	0.038	0.036	0.043	3,710,000	142,610	0.0384	0.488	0.462	0.488	0.462	0.552	288,995	0.4935	0.00%
2020-06-08	0	0.038	0.037	0.038	0.037	0.038	3,022,000	112,068	0.0371	0.488	0.475	0.488	0.475	0.488	235,403	0.4761	5.56%
2020-06-05	0	0.036	0.035	0.036	0.034	0.037	620,000	22,420	0.0362	0.462	0.449	0.462	0.436	0.475	48,296	0.4642	2.86%
2020-06-04	0	0.035	0.035	0.037	0.034	0.037	1,526,000	53,700	0.0352	0.449	0.449	0.475	0.436	0.475	118,870	0.4518	0.00%
2020-06-03	0	0.035	0.035	0.036	0.034	0.037	3,340,000	114,460	0.0343	0.449	0.449	0.462	0.436	0.475	260,174	0.4399	2.94%
2020-06-02	0	0.034	0.034	0.036	0.033	0.038	1,292,000	46,710	0.0362	0.436	0.436	0.462	0.424	0.488	100,642	0.4641	0.00%
2020-06-01	0	0.034	0.035	0.036	0.033	0.036	8,298,000	288,184	0.0347	0.436	0.449	0.462	0.424	0.462	646,383	0.4458	-10.53%
2020-05-29	0	0.038	0.036	0.038	0.035	0.038	3,864,000	143,768	0.0372	0.488	0.462	0.488	0.449	0.488	300,991	0.4776	0.00%
2020-05-28	0	0.038	0.038	0.039	0.035	0.043	19,840,000	761,208	0.0384	0.488	0.488	0.501	0.449	0.552	1,545,462	0.4925	-19.15%
2020-05-27	0	0.047	0.047	0.054	0.043	0.060	2,776,000	152,840	0.0551	0.603	0.603	0.693	0.552	0.770	216,240	0.7068	-6.00%
2020-05-26	0	0.050	0.044	0.050	0.046	0.050	902,000	44,120	0.0489	0.642	0.565	0.642	0.591	0.642	70,262	0.6279	11.11%
2020-05-25	0	0.045	0.043	0.045	0.045	0.045	100,000	4,500	0.0450	0.578	0.552	0.578	0.578	0.578	7,790	0.5777	0.00%
2020-05-22	0	0.045	0.045	0.047	0.043	0.050	436,000	19,440	0.0446	0.578	0.578	0.603	0.552	0.642	33,963	0.5724	-10.00%
2020-05-21	0	0.050	0.044	0.050	0.041	0.054	820,000	37,160	0.0453	0.642	0.565	0.642	0.526	0.693	63,875	0.5818	6.38%
2020-05-20	0	0.047	0.045	0.050	0.046	0.050	560,000	26,820	0.0479	0.603	0.578	0.642	0.591	0.642	43,622	0.6148	2.17%
2020-05-19	0	0.046	0.046	0.053	0.042	0.058	1,924,000	93,986	0.0488	0.591	0.591	0.680	0.539	0.745	149,872	0.6271	6.98%
2020-05-18	0	0.043	0.040	0.045	0.042	0.048	800,000	36,400	0.0455	0.552	0.514	0.578	0.539	0.616	62,317	0.5841	4.88%
2020-05-15	0	0.041	0.038	0.044	0.041	0.041	280,000	11,480	0.0410	0.526	0.488	0.565	0.526	0.526	21,811	0.5263	0.00%
2020-05-14	0	0.041	0.041	0.044	-	-	0	0	-	0.526	0.526	0.565	-	-	0	-	0.00%
2020-05-13	0	0.041	0.038	0.041	0.043	0.043	100,000	4,300	0.0430	0.526	0.488	0.526	0.552	0.552	7,790	0.5520	-4.65%
2020-05-12	0	0.043	0.038	0.043	-	-	0	0	-	0.552	0.488	0.552	-	-	0	-	-2.27%
2020-05-11	0	0.044	0.040	0.045	0.044	0.046	60,000	2,700	0.0450	0.565	0.514	0.578	0.565	0.591	4,674	0.5777	-2.22%
2020-05-08	0	0.045	0.040	0.045	-	-	0	0	-	0.578	0.514	0.578	-	-	0	-	0.00%
2020-05-07	0	0.045	0.040	0.045	-	-	0	0	-	0.578	0.514	0.578	-	-	0	-	0.00%
2020-05-06	0	0.045	0.045	0.046	0.038	0.046	140,000	6,000	0.0429	0.578	0.578	0.591	0.488	0.591	10,905	0.5502	7.14%
2020-05-05	0	0.042	0.038	0.048	-	-	0	0	-	0.539	0.488	0.616	-	-	0	-	0.00%
2020-05-04	0	0.042	0.042	0.044	0.038	0.042	180,000	7,270	0.0404	0.539	0.539	0.565	0.488	0.539	14,021	0.5185	-2.33%
2020-04-29	0	0.043	0.043	0.045	0.043	0.046	2,748,000	123,112	0.0448	0.552	0.552	0.578	0.552	0.591	214,059	0.5751	-4.44%
2020-04-28	0	0.045	0.043	0.046	0.044	0.045	80,000	3,540	0.0443	0.578	0.552	0.591	0.565	0.578	6,232	0.5681	-2.17%
2020-04-27	0	0.046	0.044	0.048	0.045	0.046	40,000	1,820	0.0455	0.591	0.565	0.616	0.578	0.591	3,116	0.5841	2.22%
2020-04-24	0	0.045	0.036	0.045	-	-	0	0	-	0.578	0.462	0.578	-	-	0	-	0.00%
2020-04-23	0	0.045	0.044	0.045	-	-	0	0	-	0.578	0.565	0.578	-	-	0	-	0.00%
2020-04-22	0	0.045	0.042	0.045	-	-	0	0	-	0.578	0.539	0.578	-	-	0	-	0.00%
2020-04-21	0	0.045	0.042	0.045	0.044	0.045	140,000	6,200	0.0443	0.578	0.539	0.578	0.565	0.578	10,905	0.5685	-6.25%
2020-04-20	0	0.048	0.044	0.050	-	-	0	0	-	0.616	0.565	0.642	-	-	0	-	0.00%
2020-04-17	0	0.048	0.044	0.050	-	-	0	0	-	0.616	0.565	0.642	-	-	0	-	0.00%
2020-04-16	0	0.048	0.044	0.048	-	-	0	0	-	0.616	0.565	0.616	-	-	0	-	0.00%
2020-04-15	0	0.048	0.044	0.053	0.045	0.048	60,000	2,820	0.0470	0.616	0.565	0.680	0.578	0.616	4,674	0.6034	0.00%
2020-04-14	0	0.048	0.046	0.053	0.041	0.048	1,030,000	46,950	0.0456	0.616	0.591	0.680	0.526	0.616	80,233	0.5852	4.35%
2020-04-09	0	0.046	0.044	0.057	-	-	0	0	-	0.591	0.565	0.732	-	-	0	-	0.00%
2020-04-08	0	0.046	0.042	0.048	-	-	0	0	-	0.591	0.539	0.616	-	-	0	-	0.00%
2020-04-07	0	0.046	0.041	0.046	-	-	0	0	-	0.591	0.526	0.591	-	-	0	-	0.00%
2020-04-06	0	0.046	0.038	0.049	0.046	0.046	50,000	2,140	0.0428	0.591	0.488	0.629	0.591	0.591	3,895	0.5494	6.98%
2020-04-03	0	0.043	0.043	0.046	0.036	0.046	2,972,000	112,080	0.0377	0.552	0.552	0.591	0.462	0.591	231,508	0.4841	2.38%
2020-04-02	0	0.042	0.042	0.044	0.042	0.042	130,000	5,420	0.0417	0.539	0.539	0.565	0.539	0.539	10,127	0.5352	-4.55%
2020-04-01	0	0.044	0.040	0.049	0.041	0.048	140,000	6,120	0.0437	0.565	0.514	0.629	0.526	0.616	10,905	0.5612	-10.20%
2020-03-31	0	0.049	0.044	0.049	-	-	0	0	-	0.629	0.565	0.629	-	-	0	-	0.00%
2020-03-30	0	0.049	0.044	0.049	-	-	0	0	-	0.629	0.565	0.629	-	-	0	-	0.00%
2020-03-27	0	0.049	0.044	0.049	-	-	0	0	-	0.629	0.565	0.629	-	-	0	-	0.00%
2020-03-26	0	0.049	0.044	0.050	-	-	0	0	-	0.629	0.565	0.642	-	-	0	-	0.00%
2020-03-25	0	0.049	0.045	0.053	0.049	0.049	140,000	6,860	0.0490	0.629	0.578	0.680	0.629	0.629	10,905	0.6290	0.00%
2020-03-24	0	0.049	0.047	0.049	0.047	0.049	60,000	2,900	0.0483	0.629	0.603	0.629	0.603	0.629	4,674	0.6205	-5.77%
2020-03-23	0	0.052	0.044	0.052	0.052	0.052	100,000	5,200	0.0520	0.668	0.565	0.668	0.668	0.668	7,790	0.6676	0.00%
2020-03-20	0	0.052	0.045	0.052	0.048	0.052	60,000	2,960	0.0493	0.668	0.578	0.668	0.616	0.668	4,674	0.6333	8.33%
2020-03-19	0	0.048	0.044	0.048	0.041	0.049	430,000	20,320	0.0473	0.616	0.565	0.616	0.526	0.629	33,495	0.6067	-4.00%
2020-03-18	0	0.050	0.049	0.057	0.050	0.058	404,000	20,290	0.0502	0.642	0.629	0.732	0.642	0.745	31,470	0.6447	-7.41%
2020-03-17	0	0.054	0.050	0.054	0.047	0.054	580,000	31,040	0.0535	0.693	0.642	0.693	0.603	0.693	45,180	0.6870	1.89%
2020-03-16	0	0.053	0.051	0.060	0.050	0.056	760,000	39,560	0.0521	0.680	0.655	0.770	0.642	0.719	59,201	0.6682	-1.85%
2020-03-13	0	0.054	0.050	0.054	0.049	0.054	2,044,000	101,710	0.0498	0.693	0.642	0.693	0.629	0.693	159,220	0.6388	0.00%
2020-03-12	0	0.054	0.054	0.056	0.053	0.056	1,204,000	66,696	0.0554	0.693	0.693	0.719	0.680	0.719	93,787	0.7111	-10.00%
2020-03-11	0	0.060	0.057	0.062	-	-	0	0	-	0.770	0.732	0.796	-	-	0	-	0.00%
2020-03-10	0	0.060	0.060	0.062	0.058	0.064	80,000	4,840	0.0605	0.770	0.770	0.796	0.745	0.822	6,232	0.7767	1.69%
2020-03-09	0	0.059	0.057	0.060	0.055	0.060	612,000	35,178	0.0575	0.757	0.732	0.770	0.706	0.770	47,673	0.7379	-1.67%
2020-03-06	0	0.060	0.060	0.063	0.059	0.065	1,680,000	102,060	0.0608	0.770	0.770	0.809	0.757	0.834	130,866	0.7799	-1.64%
2020-03-05	0	0.061	0.060	0.061	0.060	0.063	2,600,000	157,700	0.0607	0.783	0.770	0.783	0.770	0.809	202,530	0.7786	-4.69%
2020-03-04	0	0.064	0.060	0.064	0.060	0.064	1,654,000	102,770	0.0621	0.822	0.770	0.822	0.770	0.822	128,840	0.7977	-3.03%
2020-03-03	0	0.066	0.062	0.066	0.064	0.067	2,220,000	144,000	0.0649	0.847	0.796	0.847	0.822	0.860	172,930	0.8327	6.45%
2020-03-02	0	0.062	0.062	0.065	0.061	0.066	2,710,000	165,960	0.0612	0.796	0.796	0.834	0.783	0.847	211,099	0.7862	-3.13%
2020-02-28	0	0.064	0.064	0.066	0.064	0.066	1,124,000	73,568	0.0655	0.822	0.822	0.847	0.822	0.847	87,555	0.8402	-3.03%
2020-02-27	0	0.066	0.066	0.068	0.066	0.066	540,000	35,640	0.0660	0.847	0.847	0.873	0.847	0.847	42,064	0.8473	0.00%
2020-02-26	0	0.066	0.064	0.068	0.064	0.066	540,000	34,440	0.0638	0.847	0.822	0.873	0.822	0.847	42,064	0.8188	4.76%
2020-02-25	0	0.063	0.063	0.068	0.062	0.063	170,000	10,630	0.0625	0.809	0.809	0.873	0.796	0.809	13,242	0.8027	-1.56%
2020-02-24	0	0.064	0.064	0.067	0.064	0.065	670,000	43,100	0.0643	0.822	0.822	0.860	0.822	0.834	52,191	0.8258	-1.54%
2020-02-21	0	0.065	0.063	0.068	0.065	0.065	80,000	5,200	0.0650	0.834	0.809	0.873	0.834	0.834	6,232	0.8344	0.00%
2020-02-20	0	0.065	0.066	0.068	0.063	0.063	20,000	1,260	0.0630	0.834	0.847	0.873	0.809	0.809	1,558	0.8088	1.56%
2020-02-19	0	0.064	0.065	0.066	0.064	0.068	330,000	21,480	0.0651	0.822	0.834	0.847	0.822	0.873	25,706	0.8356	1.59%
2020-02-18	0	0.063	0.064	0.066	0.063	0.066	3,728,000	241,212	0.0647	0.809	0.822	0.847	0.809	0.847	290,397	0.8306	-5.97%
2020-02-17	0	0.067	0.066	0.067	0.066	0.072	986,000	66,220	0.0672	0.860	0.847	0.860	0.847	0.924	76,806	0.8622	6.35%
2020-02-14	0	0.063	0.064	0.066	0.063	0.069	2,810,000	185,050	0.0659	0.809	0.822	0.847	0.809	0.886	218,889	0.8454	-5.97%
2020-02-13	0	0.067	0.067	0.069	0.066	0.069	580,000	38,680	0.0667	0.860	0.860	0.886	0.847	0.886	45,180	0.8561	0.00%
2020-02-12	0	0.067	0.066	0.069	0.067	0.067	420,000	28,140	0.0670	0.860	0.847	0.886	0.860	0.860	32,716	0.8601	1.52%
2020-02-11	0	0.066	0.066	0.068	0.066	0.066	60,000	3,960	0.0660	0.847	0.847	0.873	0.847	0.847	4,674	0.8473	0.00%
2020-02-10	0	0.066	0.065	0.069	0.064	0.069	3,080,000	207,540	0.0674	0.847	0.834	0.886	0.822	0.886	239,921	0.8650	-5.71%
2020-02-07	0	0.070	0.070	0.075	0.066	0.066	36,000	2,248	0.0624	0.899	0.899	0.963	0.847	0.847	2,804	0.8016	0.00%
2020-02-06	0	0.070	0.070	0.073	0.070	0.070	106,000	7,360	0.0694	0.899	0.899	0.937	0.899	0.899	8,257	0.8914	0.00%
2020-02-05	0	0.070	0.070	0.071	0.069	0.070	724,000	50,488	0.0697	0.899	0.899	0.911	0.886	0.899	56,397	0.8952	0.00%
2020-02-04	0	0.070	0.069	0.073	0.069	0.070	140,000	9,780	0.0699	0.899	0.886	0.937	0.886	0.899	10,905	0.8968	-5.41%
2020-02-03	0	0.074	0.070	0.076	0.069	0.074	172,000	11,972	0.0696	0.950	0.899	0.976	0.886	0.950	13,398	0.8936	1.37%
2020-01-31	0	0.073	0.072	0.073	0.071	0.075	1,380,000	100,260	0.0727	0.937	0.924	0.937	0.911	0.963	107,497	0.9327	4.29%
2020-01-30	0	0.070	0.070	0.074	0.066	0.079	4,284,000	300,256	0.0701	0.899	0.899	0.950	0.847	1.014	333,708	0.8998	0.00%
2020-01-29	0	0.070	0.067	0.070	0.070	0.074	9,520,000	686,020	0.0721	0.899	0.860	0.899	0.899	0.950	741,573	0.9251	-7.89%
2020-01-24	0	0.076	0.076	0.079	0.076	0.076	360,000	27,360	0.0760	0.976	0.976	1.014	0.976	0.976	28,043	0.9757	0.00%
2020-01-23	0	0.076	0.073	0.078	0.074	0.077	1,680,000	126,280	0.0752	0.976	0.937	1.001	0.950	0.988	130,866	0.9650	2.70%
2020-01-22	0	0.074	0.074	0.076	0.070	0.076	2,230,000	165,520	0.0742	0.950	0.950	0.976	0.899	0.976	173,709	0.9529	0.00%
2020-01-21	0	0.074	0.074	0.077	0.074	0.075	632,000	47,276	0.0748	0.950	0.950	0.988	0.950	0.963	49,230	0.9603	-1.33%
2020-01-20	0	0.075	0.073	0.077	0.073	0.075	1,290,000	95,760	0.0742	0.963	0.937	0.988	0.937	0.963	100,486	0.9530	0.00%
2020-01-17	0	0.075	0.074	0.075	0.074	0.076	552,000	41,450	0.0751	0.963	0.950	0.963	0.950	0.976	42,999	0.9640	1.35%
2020-01-16	0	0.074	0.073	0.076	0.074	0.074	330,000	24,430	0.0740	0.950	0.937	0.976	0.950	0.950	25,706	0.9504	-2.63%
2020-01-15	0	0.076	0.073	0.076	0.074	0.077	580,000	44,060	0.0760	0.976	0.937	0.976	0.950	0.988	45,180	0.9752	2.70%
2020-01-14	0	0.074	0.074	0.077	0.073	0.074	480,000	35,240	0.0734	0.950	0.950	0.988	0.937	0.950	37,390	0.9425	0.00%
2020-01-13	0	0.074	0.073	0.077	0.073	0.077	620,000	46,760	0.0754	0.950	0.937	0.988	0.937	0.988	48,296	0.9682	-3.90%
2020-01-10	0	0.077	0.074	0.078	0.073	0.077	422,000	31,434	0.0745	0.988	0.950	1.001	0.937	0.988	32,872	0.9562	8.45%
2020-01-09	0	0.071	0.071	0.074	0.070	0.072	1,894,000	135,000	0.0713	0.911	0.911	0.950	0.899	0.924	147,536	0.9150	1.43%
2020-01-08	0	0.070	0.070	0.071	0.062	0.070	1,386,000	93,380	0.0674	0.899	0.899	0.911	0.796	0.899	107,964	0.8649	9.37%
2020-01-07	0	0.064	0.064	0.070	0.064	0.064	556,000	35,508	0.0639	0.822	0.822	0.899	0.822	0.822	43,310	0.8199	1.59%
2020-01-06	0	0.063	0.063	0.066	0.062	0.066	480,000	30,060	0.0626	0.809	0.809	0.847	0.796	0.847	37,390	0.8040	-4.55%
2020-01-03	0	0.066	0.066	0.069	-	-	0	0	-	0.847	0.847	0.886	-	-	0	-	0.00%
2020-01-02	0	0.066	0.066	0.068	0.066	0.066	40,000	2,640	0.0660	0.847	0.847	0.873	0.847	0.847	3,116	0.8473	-4.35%
2019-12-31	0	0.069	0.066	0.072	0.069	0.069	260,000	17,880	0.0688	0.886	0.847	0.924	0.886	0.886	20,253	0.8828	6.15%
2019-12-30	0	0.065	0.062	0.065	-	-	40,000	2,600	0.0650	0.834	0.796	0.834	-	-	3,116	0.8344	0.00%
2019-12-27	0	0.065	0.065	0.069	0.065	0.065	42,000	2,720	0.0648	0.834	0.834	0.886	0.834	0.834	3,272	0.8314	0.00%
2019-12-24	0	0.065	0.064	0.068	-	-	0	0	-	0.834	0.822	0.873	-	-	0	-	0.00%
2019-12-23	0	0.065	0.064	0.065	0.065	0.065	20,000	1,300	0.0650	0.834	0.822	0.834	0.834	0.834	1,558	0.8344	-2.99%
2019-12-20	0	0.067	0.065	0.069	-	-	0	0	-	0.860	0.834	0.886	-	-	0	-	0.00%
2019-12-19	0	0.067	0.065	0.070	0.065	0.067	520,000	33,840	0.0651	0.860	0.834	0.899	0.834	0.860	40,506	0.8354	-2.90%
2019-12-18	0	0.069	0.069	0.070	0.069	0.069	1,760,000	121,440	0.0690	0.886	0.886	0.899	0.886	0.886	137,097	0.8858	1.47%
2019-12-17	0	0.068	0.063	0.068	0.063	0.068	440,000	29,020	0.0660	0.873	0.809	0.873	0.809	0.873	34,274	0.8467	7.94%
2019-12-16	0	0.063	0.063	0.068	0.063	0.066	178,000	11,316	0.0636	0.809	0.809	0.873	0.809	0.847	13,866	0.8161	-4.55%
2019-12-13	0	0.066	0.064	0.067	0.062	0.069	2,780,000	178,700	0.0643	0.847	0.822	0.860	0.796	0.886	216,552	0.8252	-5.71%
2019-12-12	0	0.070	0.070	0.072	0.070	0.070	80,000	5,600	0.0700	0.899	0.899	0.924	0.899	0.899	6,232	0.8986	0.00%
2019-12-11	0	0.070	0.070	0.071	0.068	0.070	490,000	33,920	0.0692	0.899	0.899	0.911	0.873	0.899	38,169	0.8887	1.45%
2019-12-10	0	0.069	0.069	0.070	0.067	0.069	520,000	35,280	0.0678	0.886	0.886	0.899	0.860	0.886	40,506	0.8710	1.47%
2019-12-09	0	0.068	0.068	0.070	0.067	0.070	116,000	7,900	0.0681	0.873	0.873	0.899	0.860	0.899	9,036	0.8743	-2.86%
2019-12-06	0	0.070	0.070	0.072	0.070	0.070	450,000	31,430	0.0698	0.899	0.899	0.924	0.899	0.899	35,053	0.8966	0.00%
2019-12-05	0	0.070	0.070	0.072	0.068	0.070	1,320,000	92,360	0.0700	0.899	0.899	0.924	0.873	0.899	102,823	0.8982	4.48%
2019-12-04	0	0.067	0.067	0.069	0.067	0.070	600,000	40,500	0.0675	0.860	0.860	0.886	0.860	0.899	46,738	0.8665	-1.47%
2019-12-03	0	0.068	0.067	0.071	-	-	0	0	-	0.873	0.860	0.911	-	-	0	-	0.00%
2019-12-02	0	0.068	0.068	0.071	-	-	0	0	-	0.873	0.873	0.911	-	-	0	-	0.00%
2019-11-29	0	0.068	0.068	0.071	0.067	0.071	1,800,000	123,120	0.0684	0.873	0.873	0.911	0.860	0.911	140,213	0.8781	-5.56%
2019-11-28	0	0.072	0.071	0.076	0.072	0.073	668,000	48,400	0.0725	0.924	0.911	0.976	0.924	0.937	52,035	0.9301	-7.69%
2019-11-27	0	0.078	0.078	0.080	0.072	0.078	888,000	65,264	0.0735	1.001	1.001	1.027	0.924	1.001	69,172	0.9435	8.33%
2019-11-26	0	0.072	0.072	0.075	0.070	0.080	1,520,000	112,740	0.0742	0.924	0.924	0.963	0.899	1.027	118,402	0.9522	2.86%
2019-11-25	0	0.070	0.068	0.070	0.066	0.070	1,394,000	96,788	0.0694	0.899	0.873	0.899	0.847	0.899	108,587	0.8913	2.94%
2019-11-22	0	0.068	0.069	0.071	0.068	0.071	720,000	50,860	0.0706	0.873	0.886	0.911	0.873	0.911	56,085	0.9068	-4.23%
2019-11-21	0	0.071	0.071	0.072	0.068	0.072	591,000	41,688	0.0705	0.911	0.911	0.924	0.873	0.924	46,037	0.9055	-4.05%
2019-11-20	0	0.074	0.071	0.074	0.074	0.074	20,000	1,480	0.0740	0.950	0.911	0.950	0.950	0.950	1,558	0.9500	0.00%
2019-11-19	0	0.074	0.074	0.076	0.065	0.074	690,000	48,490	0.0703	0.950	0.950	0.976	0.834	0.950	53,748	0.9022	7.25%
2019-11-18	0	0.069	0.065	0.073	0.069	0.073	2,120,000	151,620	0.0715	0.886	0.834	0.937	0.886	0.937	165,140	0.9181	-5.48%
2019-11-15	0	0.073	0.073	0.076	0.073	0.075	460,000	33,780	0.0734	0.937	0.937	0.976	0.937	0.963	35,832	0.9427	0.00%
2019-11-14	0	0.073	0.073	0.075	0.071	0.073	1,020,000	73,820	0.0724	0.937	0.937	0.963	0.911	0.937	79,454	0.9291	-1.35%
2019-11-13	0	0.074	0.072	0.076	0.071	0.074	1,590,000	115,060	0.0724	0.950	0.924	0.976	0.911	0.950	123,855	0.9290	0.00%
2019-11-12	0	0.074	0.071	0.074	0.072	0.076	300,000	22,060	0.0735	0.950	0.911	0.950	0.924	0.976	23,369	0.9440	2.78%
2019-11-11	0	0.072	0.072	0.073	0.070	0.072	560,000	39,460	0.0705	0.924	0.924	0.937	0.899	0.924	43,622	0.9046	0.00%
2019-11-08	0	0.072	0.071	0.075	0.071	0.076	940,000	68,540	0.0729	0.924	0.911	0.963	0.911	0.976	73,223	0.9361	-1.37%
2019-11-07	0	0.073	0.070	0.075	0.070	0.073	394,000	27,700	0.0703	0.937	0.899	0.963	0.899	0.937	30,691	0.9025	2.82%
2019-11-06	0	0.071	0.071	0.075	0.071	0.073	2,230,000	160,330	0.0719	0.911	0.911	0.963	0.911	0.937	173,709	0.9230	-2.74%
2019-11-05	0	0.073	0.073	0.076	0.073	0.076	270,000	20,080	0.0744	0.937	0.937	0.976	0.937	0.976	21,032	0.9547	0.00%
2019-11-04	0	0.073	0.072	0.074	0.073	0.075	200,000	14,840	0.0742	0.937	0.924	0.950	0.937	0.963	15,579	0.9525	-2.67%
2019-11-01	0	0.075	0.074	0.078	0.075	0.080	540,000	42,080	0.0779	0.963	0.950	1.001	0.963	1.027	42,064	1.0004	-1.32%
2019-10-31	0	0.076	0.074	0.077	0.074	0.076	280,000	20,960	0.0749	0.976	0.950	0.988	0.950	0.976	21,811	0.9610	2.70%
2019-10-30	0	0.074	0.074	0.076	0.074	0.074	540,000	39,960	0.0740	0.950	0.950	0.976	0.950	0.950	42,064	0.9500	2.78%
2019-10-29	0	0.072	0.072	0.073	0.072	0.077	490,000	36,240	0.0740	0.924	0.924	0.937	0.924	0.988	38,169	0.9495	1.41%
2019-10-28	0	0.071	0.070	0.072	0.070	0.071	240,000	16,940	0.0706	0.911	0.899	0.924	0.899	0.911	18,695	0.9061	1.43%
2019-10-25	0	0.070	0.070	0.074	0.070	0.074	340,000	24,740	0.0728	0.899	0.899	0.950	0.899	0.950	26,485	0.9341	-1.41%
2019-10-24	0	0.071	0.070	0.075	0.071	0.072	236,000	16,798	0.0712	0.911	0.899	0.963	0.911	0.924	18,384	0.9138	-6.58%
2019-10-23	0	0.076	0.074	0.078	0.074	0.085	2,590,000	194,640	0.0752	0.976	0.950	1.001	0.950	1.091	201,751	0.9648	4.11%
2019-10-22	0	0.073	0.073	0.074	0.070	0.074	320,000	22,900	0.0716	0.937	0.937	0.950	0.899	0.950	24,927	0.9187	4.29%
2019-10-21	0	0.070	0.070	0.073	0.070	0.070	230,000	16,050	0.0698	0.899	0.899	0.937	0.899	0.899	17,916	0.8958	-1.41%
2019-10-18	0	0.071	0.072	0.074	0.070	0.073	880,000	62,560	0.0711	0.911	0.924	0.950	0.899	0.937	68,549	0.9126	-2.74%
2019-10-17	0	0.073	0.069	0.073	0.072	0.073	80,000	5,820	0.0728	0.937	0.886	0.937	0.924	0.937	6,232	0.9339	4.29%
2019-10-16	0	0.070	0.069	0.070	0.069	0.070	600,000	41,760	0.0696	0.899	0.886	0.899	0.886	0.899	46,738	0.8935	-2.78%
2019-10-15	0	0.072	0.069	0.072	0.069	0.075	410,000	29,410	0.0717	0.924	0.886	0.924	0.886	0.963	31,937	0.9209	2.86%
2019-10-14	0	0.070	0.070	0.073	0.070	0.070	660,000	46,100	0.0698	0.899	0.899	0.937	0.899	0.899	51,412	0.8967	0.00%
2019-10-11	0	0.070	0.070	0.075	0.070	0.075	292,000	20,390	0.0698	0.899	0.899	0.963	0.899	0.963	22,746	0.8964	-4.11%
2019-10-10	0	0.073	0.070	0.074	0.070	0.073	1,072,000	76,010	0.0709	0.937	0.899	0.950	0.899	0.937	83,505	0.9102	7.35%
2019-10-09	0	0.068	0.068	0.070	0.068	0.071	1,094,000	75,596	0.0691	0.873	0.873	0.899	0.873	0.911	85,219	0.8871	-6.85%
2019-10-08	0	0.073	0.069	0.073	0.068	0.075	1,276,000	90,448	0.0709	0.937	0.886	0.937	0.873	0.963	99,396	0.9100	0.00%
2019-10-04	0	0.073	0.072	0.073	0.072	0.078	1,420,000	105,320	0.0742	0.937	0.924	0.937	0.924	1.001	110,613	0.9522	-6.41%
2019-10-03	0	0.078	0.074	0.078	0.074	0.078	2,740,000	213,160	0.0778	1.001	0.950	1.001	0.950	1.001	213,436	0.9987	4.00%
2019-10-02	0	0.075	0.072	0.075	0.074	0.076	340,000	25,380	0.0746	0.963	0.924	0.963	0.950	0.976	26,485	0.9583	1.35%
2019-09-30	0	0.074	0.074	0.077	0.073	0.079	800,000	61,460	0.0768	0.950	0.950	0.988	0.937	1.014	62,317	0.9862	-5.13%
2019-09-27	0	0.078	0.076	0.078	0.074	0.078	2,310,000	175,400	0.0759	1.001	0.976	1.001	0.950	1.001	179,940	0.9748	6.85%
2019-09-26	0	0.073	0.073	0.076	0.073	0.089	18,520,000	1,452,080	0.0784	0.937	0.937	0.976	0.937	1.143	1,442,639	1.0065	-7.59%
2019-09-25	0	0.079	0.079	0.080	0.079	0.088	4,260,000	345,640	0.0811	1.014	1.014	1.027	1.014	1.130	331,838	1.0416	-5.95%
2019-09-24	0	0.084	0.084	0.087	0.084	0.095	3,210,000	277,720	0.0865	1.078	1.078	1.117	1.078	1.220	250,047	1.1107	-6.67%
2019-09-23	0	0.090	0.089	0.090	0.082	0.093	12,002,000	1,063,848	0.0886	1.155	1.143	1.155	1.053	1.194	934,911	1.1379	4.65%
2019-09-20	0	0.086	0.086	0.087	0.079	0.090	101,098,000	8,182,578	0.0809	1.104	1.104	1.117	1.014	1.155	7,875,160	1.0390	2.38%
2019-09-19	0	0.084	0.083	0.085	0.075	0.098	51,800,000	4,498,100	0.0868	1.078	1.066	1.091	0.963	1.258	4,035,028	1.1148	6.33%
2019-09-18	0	0.079	0.078	0.079	0.077	0.102	35,042,000	2,922,106	0.0834	1.014	1.001	1.014	0.988	1.309	2,729,642	1.0705	-18.56%
2019-09-17	0	0.097	0.097	0.098	0.081	0.130	133,950,000	14,410,186	0.1076	1.245	1.245	1.258	1.040	1.669	10,434,209	1.3811	29.33%
2019-09-16	0	0.075	0.073	0.074	0.070	0.075	2,468,000	178,584	0.0724	0.963	0.937	0.950	0.899	0.963	192,248	0.9289	-2.60%
2019-09-13	0	0.077	0.076	0.077	0.072	0.100	23,810,000	1,842,570	0.0774	0.988	0.976	0.988	0.924	1.284	1,854,711	0.9935	-11.49%
2019-09-12	0	0.087	0.075	0.076	0.068	0.100	21,558,000	1,646,392	0.0764	1.117	0.963	0.976	0.873	1.284	1,679,288	0.9804	20.83%
2019-09-11	0	0.072	0.068	0.073	0.070	0.073	1,420,000	102,500	0.0722	0.924	0.873	0.937	0.899	0.937	110,613	0.9267	5.88%
2019-09-10	0	0.068	0.065	0.071	0.068	0.070	320,000	21,800	0.0681	0.873	0.834	0.911	0.873	0.899	24,927	0.8746	0.00%
2019-09-09	0	0.068	0.068	0.072	0.067	0.068	320,000	21,720	0.0679	0.873	0.873	0.924	0.860	0.873	24,927	0.8714	0.00%
2019-09-06	0	0.068	0.068	0.072	0.068	0.075	222,000	15,228	0.0686	0.873	0.873	0.924	0.873	0.963	17,293	0.8806	-4.23%
2019-09-05	0	0.071	0.069	0.071	0.067	0.072	282,000	19,928	0.0707	0.911	0.886	0.911	0.860	0.924	21,967	0.9072	1.43%
2019-09-04	0	0.070	0.067	0.072	0.067	0.074	244,000	17,008	0.0697	0.899	0.860	0.924	0.860	0.950	19,007	0.8948	0.00%
2019-09-03	0	0.070	0.070	0.072	0.065	0.073	552,000	38,190	0.0692	0.899	0.899	0.924	0.834	0.937	42,999	0.8882	4.48%
2019-09-02	0	0.067	0.065	0.070	0.067	0.067	60,000	4,020	0.0670	0.860	0.834	0.899	0.860	0.860	4,674	0.8601	0.00%
2019-08-30	0	0.067	0.067	0.072	0.067	0.074	370,000	25,090	0.0678	0.860	0.860	0.924	0.860	0.950	28,822	0.8705	-8.22%
2019-08-29	0	0.073	0.067	0.074	0.066	0.073	58,000	3,932	0.0678	0.937	0.860	0.950	0.847	0.937	4,518	0.8703	-1.35%
2019-08-28	0	0.074	0.068	0.074	0.068	0.074	450,000	30,730	0.0683	0.950	0.873	0.950	0.873	0.950	35,053	0.8767	2.78%
2019-08-27	0	0.072	0.069	0.074	0.068	0.076	766,000	54,114	0.0706	0.924	0.886	0.950	0.873	0.976	59,669	0.9069	1.41%
2019-08-26	0	0.071	0.068	0.071	-	-	0	0	-	0.911	0.873	0.911	-	-	0	-	0.00%
2019-08-23	0	0.071	0.069	0.072	0.069	0.076	3,264,000	232,348	0.0712	0.911	0.886	0.924	0.886	0.976	254,254	0.9138	4.41%
2019-08-22	0	0.068	0.066	0.072	-	-	0	0	-	0.873	0.847	0.924	-	-	0	-	0.00%
2019-08-21	0	0.068	0.066	0.070	0.068	0.068	40,000	2,720	0.0680	0.873	0.847	0.899	0.873	0.873	3,116	0.8730	-4.23%
2019-08-20	0	0.071	0.068	0.073	0.065	0.072	148,000	10,364	0.0700	0.911	0.873	0.937	0.834	0.924	11,529	0.8990	-1.39%
2019-08-19	0	0.072	0.065	0.072	0.074	0.075	48,000	3,468	0.0723	0.924	0.834	0.924	0.950	0.963	3,739	0.9275	0.00%
2019-08-16	0	0.072	0.068	0.073	0.073	0.073	26,000	1,838	0.0707	0.924	0.873	0.937	0.937	0.937	2,025	0.9075	2.86%
2019-08-15	0	0.070	0.070	0.074	0.068	0.074	102,000	7,170	0.0703	0.899	0.899	0.950	0.873	0.950	7,945	0.9024	0.00%
2019-08-14	0	0.070	0.067	0.074	0.068	0.075	300,000	20,960	0.0699	0.899	0.860	0.950	0.873	0.963	23,369	0.8969	2.94%
2019-08-13	0	0.068	0.068	0.069	0.068	0.073	1,270,000	89,410	0.0704	0.873	0.873	0.886	0.873	0.937	98,928	0.9038	-6.85%
2019-08-12	0	0.073	0.073	0.081	0.073	0.076	536,000	39,040	0.0728	0.937	0.937	1.040	0.937	0.976	41,752	0.9350	-3.95%
2019-08-09	0	0.076	0.076	0.082	0.075	0.075	40,000	3,000	0.0750	0.976	0.976	1.053	0.963	0.963	3,116	0.9628	-8.43%
2019-08-08	0	0.083	0.078	0.083	0.078	0.083	1,356,000	110,700	0.0816	1.066	1.001	1.066	1.001	1.066	105,627	1.0480	7.79%
2019-08-07	0	0.077	0.073	0.079	0.069	0.080	5,952,000	438,226	0.0736	0.988	0.937	1.014	0.886	1.027	463,639	0.9452	4.05%
2019-08-06	0	0.074	0.072	0.077	0.070	0.076	2,376,000	170,380	0.0717	0.950	0.924	0.988	0.899	0.976	185,082	0.9206	-10.84%
2019-08-05	0	0.083	0.071	0.083	0.083	0.083	300,000	24,900	0.0830	1.066	0.911	1.066	1.066	1.066	23,369	1.0655	1.22%
2019-08-02	0	0.082	0.071	0.083	0.070	0.085	3,720,000	294,540	0.0792	1.053	0.911	1.066	0.899	1.091	289,774	1.0164	-3.53%
2019-08-01	0	0.085	0.083	0.085	0.082	0.085	444,000	36,708	0.0827	1.091	1.066	1.091	1.053	1.091	34,586	1.0614	-2.30%
2019-07-31	0	0.087	0.081	0.088	-	-	0	0	-	1.117	1.040	1.130	-	-	0	-	0.00%
2019-07-30	0	0.087	0.081	0.087	0.082	0.087	360,000	30,120	0.0837	1.117	1.040	1.117	1.053	1.117	28,043	1.0741	2.35%
2019-07-29	0	0.085	0.081	0.087	0.085	0.085	66,000	5,580	0.0845	1.091	1.040	1.117	1.091	1.091	5,141	1.0854	0.00%
2019-07-26	0	0.085	0.083	0.085	0.082	0.085	40,000	3,340	0.0835	1.091	1.066	1.091	1.053	1.091	3,116	1.0719	0.00%
2019-07-25	0	0.085	0.085	0.086	0.081	0.085	7,036,000	583,996	0.0830	1.091	1.091	1.104	1.040	1.091	548,078	1.0655	-6.59%
2019-07-24	0	0.091	0.088	0.093	0.087	0.091	260,000	22,840	0.0878	1.168	1.130	1.194	1.117	1.168	20,253	1.1277	-2.15%
2019-07-23	0	0.093	0.086	0.093	0.093	0.093	20,000	1,860	0.0930	1.194	1.104	1.194	1.194	1.194	1,558	1.1939	5.68%
2019-07-22	0	0.088	0.086	0.095	0.085	0.088	172,000	14,976	0.0871	1.130	1.104	1.220	1.091	1.130	13,398	1.1178	-1.12%
2019-07-19	0	0.089	0.087	0.089	0.087	0.090	1,760,000	155,800	0.0885	1.143	1.117	1.143	1.117	1.155	137,097	1.1364	0.00%
2019-07-18	0	0.089	0.089	0.091	0.085	0.094	760,000	66,060	0.0869	1.143	1.143	1.168	1.091	1.207	59,201	1.1159	2.30%
2019-07-17	0	0.087	0.084	0.095	0.087	0.089	100,000	8,820	0.0882	1.117	1.078	1.220	1.117	1.143	7,790	1.1323	-2.25%
2019-07-16	0	0.089	0.089	0.093	0.089	0.093	580,000	52,220	0.0900	1.143	1.143	1.194	1.143	1.194	45,180	1.1558	1.14%
2019-07-15	0	0.088	0.087	0.092	0.086	0.093	700,000	61,880	0.0884	1.130	1.117	1.181	1.104	1.194	54,527	1.1348	-5.38%
2019-07-12	0	0.093	0.089	0.094	0.088	0.094	180,000	16,660	0.0926	1.194	1.143	1.207	1.130	1.207	14,021	1.1882	-1.06%
2019-07-11	0	0.094	0.087	0.094	0.085	0.096	890,000	80,390	0.0903	1.207	1.117	1.207	1.091	1.232	69,328	1.1596	4.44%
2019-07-10	0	0.090	0.089	0.090	0.086	0.094	2,014,000	184,034	0.0914	1.155	1.143	1.155	1.104	1.207	156,883	1.1731	-5.26%
2019-07-09	0	0.095	0.095	0.097	0.092	0.097	1,280,000	122,800	0.0959	1.220	1.220	1.245	1.181	1.245	99,707	1.2316	-5.00%
2019-07-08	0	0.100	0.095	0.100	0.090	0.101	6,520,000	624,660	0.0958	1.284	1.220	1.284	1.155	1.297	507,884	1.2299	-0.99%
2019-07-05	0	0.101	0.100	0.102	0.084	0.170	153,284,000	19,718,340	0.1286	1.297	1.284	1.309	1.078	2.182	11,940,256	1.6514	1.00%
2019-07-04	1	-	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2019-06-26	0	0.100	0.101	0.108	0.098	0.100	112,000	11,016	0.0984	1.284	1.297	1.386	1.258	1.284	8,724	1.2627	1.01%
2019-06-25	0	0.099	0.098	0.102	0.099	0.099	320,000	31,680	0.0990	1.271	1.258	1.309	1.271	1.271	24,927	1.2709	0.00%
2019-06-24	0	0.099	0.099	0.100	0.099	0.100	152,000	15,098	0.0993	1.271	1.271	1.284	1.271	1.284	11,840	1.2751	0.00%
2019-06-21	0	0.099	0.095	0.105	0.097	0.099	312,000	30,416	0.0975	1.271	1.220	1.348	1.245	1.271	24,304	1.2515	0.00%
2019-06-20	0	0.099	0.095	0.099	-	-	0	0	-	1.271	1.220	1.271	-	-	0	-	0.00%
2019-06-19	0	0.099	0.097	0.099	0.099	0.100	240,000	23,980	0.0999	1.271	1.245	1.271	1.271	1.284	18,695	1.2827	-1.98%
2019-06-18	0	0.101	0.082	0.105	-	-	0	0	-	1.297	1.053	1.348	-	-	0	-	0.00%
2019-06-17	0	0.101	0.094	0.101	0.099	0.106	618,000	62,980	0.1019	1.297	1.207	1.297	1.271	1.361	48,140	1.3083	0.00%
2019-06-14	0	0.101	0.101	0.103	0.101	0.112	42,000	4,444	0.1058	1.297	1.297	1.322	1.297	1.438	3,272	1.3583	1.00%
2019-06-13	0	0.100	0.097	0.100	0.097	0.100	318,000	31,416	0.0988	1.284	1.245	1.284	1.245	1.284	24,771	1.2683	-1.96%
2019-06-12	0	0.102	0.096	0.103	0.100	0.103	460,000	47,100	0.1024	1.309	1.232	1.322	1.284	1.322	35,832	1.3145	-1.92%
2019-06-11	0	0.104	0.100	0.107	0.100	0.118	574,000	59,164	0.1031	1.335	1.284	1.374	1.284	1.515	44,712	1.3232	4.00%
2019-06-10	0	0.100	0.098	0.102	0.100	0.100	102,000	10,188	0.0999	1.284	1.258	1.309	1.284	1.284	7,945	1.2822	-1.96%
2019-06-06	0	0.102	0.102	0.105	0.100	0.102	410,000	41,650	0.1016	1.309	1.309	1.348	1.284	1.309	31,937	1.3041	0.00%
2019-06-05	0	0.102	0.100	0.104	0.100	0.109	928,000	94,348	0.1017	1.309	1.284	1.335	1.284	1.399	72,288	1.3052	-1.92%
2019-06-04	0	0.104	0.104	0.106	0.104	0.106	1,850,000	194,880	0.1053	1.335	1.335	1.361	1.335	1.361	144,108	1.3523	-1.89%
2019-06-03	0	0.106	0.105	0.107	0.105	0.112	1,280,000	137,560	0.1075	1.361	1.348	1.374	1.348	1.438	99,707	1.3796	0.95%
2019-05-31	0	0.105	0.105	0.112	0.105	0.105	40,000	4,200	0.1050	1.348	1.348	1.438	1.348	1.348	3,116	1.3479	-0.94%
2019-05-30	0	0.106	0.104	0.113	0.106	0.106	24,000	2,496	0.1040	1.361	1.335	1.451	1.361	1.361	1,870	1.3351	0.00%
2019-05-29	0	0.106	0.106	0.111	0.105	0.107	790,000	83,930	0.1062	1.361	1.361	1.425	1.348	1.374	61,538	1.3639	-0.93%
2019-05-28	0	0.107	0.106	0.111	0.104	0.107	540,000	56,620	0.1049	1.374	1.361	1.425	1.335	1.374	42,064	1.3460	-0.93%
2019-05-27	0	0.108	0.105	0.108	0.105	0.109	134,000	14,118	0.1054	1.386	1.348	1.386	1.348	1.399	10,438	1.3525	0.93%
2019-05-24	0	0.107	0.107	0.108	0.106	0.109	1,856,000	198,552	0.1070	1.374	1.374	1.386	1.361	1.399	144,576	1.3733	-0.93%
2019-05-23	0	0.108	0.104	0.112	0.108	0.115	1,466,000	161,100	0.1099	1.386	1.335	1.438	1.386	1.476	114,196	1.4107	-2.70%
2019-05-22	0	0.111	0.110	0.111	0.108	0.112	1,366,000	150,476	0.1102	1.425	1.412	1.425	1.386	1.438	106,406	1.4142	0.91%
2019-05-21	0	0.110	0.107	0.112	0.105	0.118	1,628,000	179,964	0.1105	1.412	1.374	1.438	1.348	1.515	126,815	1.4191	4.76%
2019-05-20	0	0.105	0.104	0.114	0.102	0.106	480,000	49,428	0.1030	1.348	1.335	1.463	1.309	1.361	37,390	1.3219	0.00%
2019-05-17	0	0.105	0.103	0.109	0.104	0.110	1,040,000	110,460	0.1062	1.348	1.322	1.399	1.335	1.412	81,012	1.3635	-0.94%
2019-05-16	0	0.106	0.104	0.110	0.104	0.110	1,480,000	157,380	0.1063	1.361	1.335	1.412	1.335	1.412	115,287	1.3651	-0.93%
2019-05-15	0	0.107	0.105	0.110	0.099	0.112	1,634,000	175,896	0.1076	1.374	1.348	1.412	1.271	1.438	127,283	1.3819	4.90%
2019-05-14	0	0.102	0.101	0.105	0.100	0.106	790,000	82,420	0.1043	1.309	1.297	1.348	1.284	1.361	61,538	1.3393	-3.77%
2019-05-10	0	0.106	0.102	0.106	-	-	0	0	-	1.361	1.309	1.361	-	-	0	-	-2.75%
2019-05-09	0	0.109	0.103	0.110	0.102	0.110	2,780,000	287,100	0.1033	1.399	1.322	1.412	1.309	1.412	216,552	1.3258	1.87%
2019-05-08	0	0.107	0.104	0.107	0.096	0.109	840,000	86,340	0.1028	1.374	1.335	1.374	1.232	1.399	65,433	1.3195	3.88%
2019-05-07	0	0.103	0.103	0.111	0.103	0.113	1,808,000	195,516	0.1081	1.322	1.322	1.425	1.322	1.451	140,836	1.3882	0.00%
2019-05-06	0	0.103	0.099	0.103	0.098	0.103	918,000	91,166	0.0993	1.322	1.271	1.322	1.258	1.322	71,509	1.2749	-3.74%
2019-05-03	0	0.107	0.100	0.107	0.101	0.108	1,430,000	148,710	0.1040	1.374	1.284	1.374	1.297	1.386	111,392	1.3350	5.94%
2019-05-02	0	0.101	0.096	0.101	0.099	0.101	460,000	46,060	0.1001	1.297	1.232	1.297	1.271	1.297	35,832	1.2854	3.06%
2019-04-30	0	0.098	0.098	0.100	0.095	0.102	200,000	19,420	0.0971	1.258	1.258	1.284	1.220	1.309	15,579	1.2465	1.03%
2019-04-29	0	0.097	0.098	0.101	0.095	0.101	1,320,000	129,260	0.0979	1.245	1.258	1.297	1.220	1.297	102,823	1.2571	-2.02%
2019-04-26	0	0.099	0.096	0.100	0.096	0.101	942,000	92,420	0.0981	1.271	1.232	1.284	1.232	1.297	73,378	1.2595	-1.00%
2019-04-25	0	0.100	0.099	0.101	0.097	0.101	646,000	63,580	0.0984	1.284	1.271	1.297	1.245	1.297	50,321	1.2635	-0.99%
2019-04-24	0	0.101	0.100	0.104	0.101	0.105	630,000	64,360	0.1022	1.297	1.284	1.335	1.297	1.348	49,075	1.3115	-3.81%
2019-04-23	0	0.105	0.102	0.105	0.100	0.105	60,000	6,100	0.1017	1.348	1.309	1.348	1.284	1.348	4,674	1.3052	0.00%
2019-04-18	0	0.105	0.100	0.105	0.105	0.105	60,000	6,300	0.1050	1.348	1.284	1.348	1.348	1.348	4,674	1.3479	0.00%
2019-04-17	0	0.105	0.104	0.108	0.103	0.108	1,106,000	116,388	0.1052	1.348	1.335	1.386	1.322	1.386	86,153	1.3509	-0.94%
2019-04-16	0	0.106	0.106	0.111	0.106	0.106	260,000	27,560	0.1060	1.361	1.361	1.425	1.361	1.361	20,253	1.3608	0.00%
2019-04-15	0	0.106	0.106	0.115	0.106	0.108	124,000	13,320	0.1074	1.361	1.361	1.476	1.361	1.386	9,659	1.3790	-2.75%
2019-04-12	0	0.109	0.109	0.118	0.109	0.115	96,000	10,544	0.1098	1.399	1.399	1.515	1.399	1.476	7,478	1.4100	-1.80%
2019-04-11	0	0.111	0.107	0.111	0.107	0.115	1,280,000	143,180	0.1119	1.425	1.374	1.425	1.374	1.476	99,707	1.4360	-3.48%
2019-04-10	0	0.115	0.113	0.115	0.112	0.115	482,000	54,656	0.1134	1.476	1.451	1.476	1.438	1.476	37,546	1.4557	0.00%
2019-04-09	0	0.115	0.115	0.118	0.115	0.120	400,000	46,420	0.1161	1.476	1.476	1.515	1.476	1.541	31,159	1.4898	-2.54%
2019-04-08	0	0.118	0.111	0.119	0.114	0.121	1,432,000	171,796	0.1200	1.515	1.425	1.528	1.463	1.553	111,547	1.5401	0.85%
2019-04-04	0	0.117	0.117	0.121	0.111	0.124	1,210,000	141,940	0.1173	1.502	1.502	1.553	1.425	1.592	94,255	1.5059	5.41%
2019-04-03	0	0.111	0.111	0.116	0.105	0.126	1,342,000	152,616	0.1137	1.425	1.425	1.489	1.348	1.618	104,537	1.4599	-7.50%
2019-04-02	0	0.120	0.117	0.120	0.104	0.135	2,354,000	272,438	0.1157	1.541	1.502	1.541	1.335	1.733	183,368	1.4857	10.09%
2019-04-01	0	0.109	0.109	0.114	0.108	0.115	516,000	56,600	0.1097	1.399	1.399	1.463	1.386	1.476	40,194	1.4082	-1.80%
2019-03-29	0	0.111	0.111	0.115	0.110	0.116	1,386,000	154,542	0.1115	1.425	1.425	1.476	1.412	1.489	107,964	1.4314	-5.93%
2019-03-28	0	0.118	0.114	0.120	0.115	0.120	480,000	55,620	0.1159	1.515	1.463	1.541	1.476	1.541	37,390	1.4876	-5.60%
2019-03-27	0	0.125	0.118	0.125	0.110	0.125	946,000	116,196	0.1228	1.605	1.515	1.605	1.412	1.605	73,690	1.5768	4.17%
2019-03-26	0	0.120	0.114	0.120	0.101	0.120	860,000	100,260	0.1166	1.541	1.463	1.541	1.297	1.541	66,991	1.4966	0.84%
2019-03-25	0	0.119	0.112	0.119	0.111	0.123	760,000	87,460	0.1151	1.528	1.438	1.528	1.425	1.579	59,201	1.4773	0.85%
2019-03-22	0	0.118	0.118	0.119	0.111	0.122	510,000	58,600	0.1149	1.515	1.515	1.528	1.425	1.566	39,727	1.4751	3.51%
2019-03-21	0	0.114	0.111	0.115	0.110	0.121	3,352,000	389,696	0.1163	1.463	1.425	1.476	1.412	1.553	261,108	1.4925	-5.79%
2019-03-20	0	0.121	0.121	0.125	0.120	0.132	5,180,000	646,090	0.1247	1.553	1.553	1.605	1.541	1.695	403,503	1.6012	-9.70%
2019-03-19	0	0.134	0.133	0.135	0.131	0.138	708,000	94,484	0.1335	1.720	1.707	1.733	1.682	1.772	55,151	1.7132	0.00%
2019-03-18	0	0.134	0.134	0.135	0.130	0.142	4,926,000	657,070	0.1334	1.720	1.720	1.733	1.669	1.823	383,717	1.7124	-5.63%
2019-03-15	0	0.142	0.142	0.143	0.122	0.155	34,716,000	4,945,070	0.1424	1.823	1.823	1.836	1.566	1.990	2,704,248	1.8286	16.39%
2019-03-14	0	0.122	0.117	0.123	0.099	0.123	7,726,000	849,284	0.1099	1.566	1.502	1.579	1.271	1.579	601,827	1.4112	23.23%
2019-03-13	0	0.099	0.097	0.100	0.094	0.099	1,530,000	147,090	0.0961	1.271	1.245	1.284	1.207	1.271	119,181	1.2342	4.21%
2019-03-12	0	0.095	0.095	0.097	0.094	0.100	1,313,800	124,967	0.0951	1.220	1.220	1.245	1.207	1.284	102,340	1.2211	-1.04%
2019-03-11	0	0.096	0.094	0.099	0.094	0.102	790,000	76,774	0.0972	1.232	1.207	1.271	1.207	1.309	61,538	1.2476	-5.88%
2019-03-08	0	0.102	0.099	0.102	-	-	0	0	-	1.309	1.271	1.309	-	-	0	-	0.00%
2019-03-07	0	0.102	0.100	0.102	0.100	0.103	956,000	95,654	0.1001	1.309	1.284	1.309	1.284	1.322	74,469	1.2845	5.15%
2019-03-06	0	0.097	0.097	0.102	0.095	0.105	1,022,000	101,324	0.0991	1.245	1.245	1.309	1.220	1.348	79,610	1.2728	2.11%
2019-03-05	0	0.095	0.095	0.098	0.091	0.095	1,018,000	94,608	0.0929	1.220	1.220	1.258	1.168	1.220	79,298	1.1931	2.15%
2019-03-04	0	0.093	0.093	0.094	0.092	0.096	1,394,000	130,674	0.0937	1.194	1.194	1.207	1.181	1.232	108,587	1.2034	-4.12%
2019-03-01	0	0.097	0.095	0.097	0.094	0.098	3,378,000	323,052	0.0956	1.245	1.220	1.245	1.207	1.258	263,134	1.2277	-2.02%
2019-02-28	0	0.099	0.099	0.100	0.095	0.102	162,000	16,026	0.0989	1.271	1.271	1.284	1.220	1.309	12,619	1.2700	1.02%
2019-02-27	0	0.098	0.100	0.101	0.096	0.106	2,110,000	209,244	0.0992	1.258	1.284	1.297	1.232	1.361	164,361	1.2731	0.00%
2019-02-26	0	0.098	0.097	0.098	0.093	0.099	2,548,000	246,342	0.0967	1.258	1.245	1.258	1.194	1.271	198,480	1.2411	0.00%
2019-02-25	0	0.098	0.098	0.099	0.095	0.104	3,048,000	299,516	0.0983	1.258	1.258	1.271	1.220	1.335	237,428	1.2615	-6.67%
2019-02-22	0	0.105	0.102	0.105	0.092	0.107	2,410,000	240,226	0.0997	1.348	1.309	1.348	1.181	1.374	187,730	1.2796	-4.55%
2019-02-21	0	0.011	0.010	0.011	0.010	0.011	21,200,000	217,160	0.0102	1.412	1.284	1.412	1.284	1.412	165,140	1.3150	0.00%
2019-02-20	0	0.011	0.010	0.011	0.010	0.011	17,680,000	190,960	0.0108	1.412	1.284	1.412	1.284	1.412	137,721	1.3866	0.00%
2019-02-19	0	0.011	0.010	0.011	0.010	0.011	19,100,000	199,220	0.0104	1.412	1.284	1.412	1.284	1.412	148,782	1.3390	0.00%
2019-02-18	0	0.011	0.010	0.011	0.010	0.011	5,860,000	63,220	0.0108	1.412	1.284	1.412	1.284	1.412	45,647	1.3850	0.00%
2019-02-15	0	0.011	0.010	0.011	0.010	0.011	6,660,000	72,060	0.0108	1.412	1.284	1.412	1.284	1.412	51,879	1.3890	0.00%
2019-02-14	0	0.011	0.010	0.011	0.010	0.011	18,200,000	197,460	0.0108	1.412	1.284	1.412	1.284	1.412	141,771	1.3928	0.00%
2019-02-13	0	0.011	0.010	0.012	0.011	0.012	12,160,000	133,940	0.0110	1.412	1.284	1.541	1.412	1.541	94,722	1.4140	0.00%
2019-02-12	0	0.011	0.011	0.012	0.011	0.012	7,800,000	85,980	0.0110	1.412	1.412	1.541	1.412	1.541	60,759	1.4151	0.00%
2019-02-11	0	0.011	0.011	0.012	0.011	0.012	4,900,000	54,100	0.0110	1.412	1.412	1.541	1.412	1.541	38,169	1.4174	-8.33%
2019-02-08	0	0.012	0.011	0.012	0.011	0.012	4,080,000	45,160	0.0111	1.541	1.412	1.541	1.412	1.541	31,782	1.4209	0.00%
2019-02-04	0	0.012	0.011	0.012	0.010	0.012	6,200,000	68,780	0.0111	1.541	1.412	1.541	1.284	1.541	48,296	1.4241	9.09%
2019-02-01	0	0.011	0.010	0.011	0.010	0.011	22,260,000	241,360	0.0108	1.412	1.284	1.412	1.284	1.412	173,397	1.3919	10.00%
2019-01-31	0	0.010	0.010	0.011	0.010	0.012	21,080,000	234,280	0.0111	1.284	1.284	1.412	1.284	1.541	164,205	1.4267	-16.67%
2019-01-30	0	0.012	0.011	0.012	0.011	0.012	8,380,000	94,100	0.0112	1.541	1.412	1.541	1.412	1.541	65,277	1.4415	9.09%
2019-01-29	0	0.011	0.011	0.012	0.011	0.012	6,280,000	70,560	0.0112	1.412	1.412	1.541	1.412	1.541	48,919	1.4424	-8.33%
2019-01-28	0	0.012	0.011	0.012	0.011	0.012	26,120,000	287,760	0.0110	1.541	1.412	1.541	1.412	1.541	203,465	1.4143	0.00%
2019-01-25	0	0.012	0.011	0.012	0.011	0.012	24,780,000	273,160	0.0110	1.541	1.412	1.541	1.412	1.541	193,027	1.4151	0.00%
2019-01-24	0	0.012	0.011	0.012	0.011	0.012	22,420,000	259,040	0.0116	1.541	1.412	1.541	1.412	1.541	174,643	1.4833	0.00%
2019-01-23	0	0.012	0.011	0.012	0.011	0.012	7,900,000	93,700	0.0119	1.541	1.412	1.541	1.412	1.541	61,538	1.5226	0.00%
2019-01-22	0	0.012	0.011	0.012	0.011	0.012	8,940,000	104,280	0.0117	1.541	1.412	1.541	1.412	1.541	69,639	1.4974	0.00%
2019-01-21	0	0.012	0.011	0.013	0.011	0.013	46,820,000	559,040	0.0119	1.541	1.412	1.669	1.412	1.669	364,710	1.5328	0.00%
2019-01-18	0	0.012	0.011	0.012	0.010	0.012	69,280,000	787,500	0.0114	1.541	1.412	1.541	1.284	1.541	539,666	1.4592	9.09%
2019-01-17	0	0.011	0.011	0.012	0.011	0.012	19,300,000	214,020	0.0111	1.412	1.412	1.541	1.412	1.541	150,340	1.4236	-8.33%
2019-01-16	0	0.012	0.011	0.012	0.011	0.013	104,020,000	1,212,900	0.0117	1.541	1.412	1.541	1.412	1.669	810,277	1.4969	0.00%
2019-01-15	0	0.012	0.012	0.013	0.012	0.014	33,120,000	432,460	0.0131	1.541	1.541	1.669	1.541	1.797	257,993	1.6763	-14.29%
2019-01-14	0	0.014	0.013	0.014	0.013	0.016	218,040,000	3,024,340	0.0139	1.797	1.669	1.797	1.669	2.054	1,698,451	1.7806	-17.65%
2019-01-11	0	0.017	0.017	0.018	0.017	0.018	12,920,000	225,540	0.0175	2.182	2.182	2.311	2.182	2.311	100,642	2.2410	-5.56%
2019-01-10	0	0.018	0.017	0.018	0.016	0.018	34,140,000	582,180	0.0171	2.311	2.182	2.311	2.054	2.311	265,938	2.1892	0.00%
2019-01-09	0	0.018	0.017	0.018	0.017	0.019	29,580,000	529,740	0.0179	2.311	2.182	2.311	2.182	2.439	230,417	2.2990	0.00%
2019-01-08	0	0.018	0.018	0.019	0.017	0.020	226,320,000	4,275,300	0.0189	2.311	2.311	2.439	2.182	2.568	1,762,949	2.4251	5.88%
2019-01-07	0	0.017	0.016	0.017	0.015	0.018	107,340,000	1,801,120	0.0168	2.182	2.054	2.182	1.926	2.311	836,139	2.1541	6.25%
2019-01-04	0	0.016	0.015	0.016	0.014	0.016	7,700,000	115,540	0.0150	2.054	1.926	2.054	1.797	2.054	59,980	1.9263	6.67%
2019-01-03	0	0.015	0.015	0.016	0.014	0.016	10,260,000	153,920	0.0150	1.926	1.926	2.054	1.797	2.054	79,922	1.9259	0.00%
2019-01-02	0	0.015	0.015	0.016	0.015	0.016	32,180,000	483,100	0.0150	1.926	1.926	2.054	1.926	2.054	250,670	1.9272	0.00%
2018-12-31	0	0.015	0.015	0.016	0.015	0.016	10,840,000	169,060	0.0156	1.926	1.926	2.054	1.926	2.054	84,440	2.0021	-6.25%
2018-12-28	0	0.016	0.015	0.016	0.016	0.017	6,580,000	105,380	0.0160	2.054	1.926	2.054	2.054	2.182	51,256	2.0560	-5.88%
2018-12-27	0	0.017	0.016	0.017	0.016	0.017	6,540,000	105,040	0.0161	2.182	2.054	2.182	2.054	2.182	50,944	2.0619	6.25%
2018-12-24	0	0.016	0.016	0.017	0.016	0.018	12,580,000	209,700	0.0167	2.054	2.054	2.182	2.054	2.311	97,994	2.1399	-5.88%
2018-12-21	0	0.017	0.017	0.018	0.014	0.018	54,160,000	878,120	0.0162	2.182	2.182	2.311	1.797	2.311	421,886	2.0814	6.25%
2018-12-20	0	0.016	0.015	0.016	0.016	0.017	25,260,000	404,220	0.0160	2.054	1.926	2.054	2.054	2.182	196,766	2.0543	0.00%
2018-12-19	0	0.016	0.016	0.017	0.016	0.017	7,500,000	122,260	0.0163	2.054	2.054	2.182	2.054	2.182	58,422	2.0927	0.00%
2018-12-18	0	0.016	0.016	0.017	0.016	0.017	16,040,000	263,780	0.0164	2.054	2.054	2.182	2.054	2.182	124,946	2.1112	-5.88%
2018-12-17	0	0.017	0.016	0.018	0.016	0.017	17,800,000	295,340	0.0166	2.182	2.054	2.311	2.054	2.182	138,655	2.1300	0.00%
2018-12-14	0	0.017	0.016	0.017	0.017	0.017	9,700,000	164,900	0.0170	2.182	2.054	2.182	2.182	2.182	75,559	2.1824	-5.56%
2018-12-13	0	0.018	0.017	0.018	0.017	0.018	12,720,000	218,520	0.0172	2.311	2.182	2.311	2.182	2.311	99,084	2.2054	5.88%
2018-12-12	0	0.017	0.017	0.018	0.017	0.018	14,160,000	245,200	0.0173	2.182	2.182	2.311	2.182	2.311	110,301	2.2230	0.00%
2018-12-11	0	0.017	0.017	0.018	0.015	0.019	105,620,000	1,855,380	0.0176	2.182	2.182	2.311	1.926	2.439	822,741	2.2551	6.25%
2018-12-10	0	0.016	0.015	0.016	0.015	0.017	32,860,000	520,020	0.0158	2.054	1.926	2.054	1.926	2.182	255,967	2.0316	-5.88%
2018-12-07	0	0.017	0.017	0.018	0.017	0.018	24,560,000	418,640	0.0170	2.182	2.182	2.311	2.182	2.311	191,313	2.1882	-5.56%
2018-12-06	0	0.018	0.017	0.018	0.016	0.018	47,120,000	790,660	0.0168	2.311	2.182	2.311	2.054	2.311	367,047	2.1541	0.00%
2018-12-05	0	0.018	0.017	0.018	0.016	0.018	38,440,000	649,500	0.0169	2.311	2.182	2.311	2.054	2.311	299,433	2.1691	5.88%
2018-12-04	0	0.017	0.016	0.017	0.015	0.017	83,680,000	1,329,620	0.0159	2.182	2.054	2.182	1.926	2.182	651,836	2.0398	0.00%
2018-12-03	0	0.017	0.016	0.017	0.015	0.017	56,040,000	909,000	0.0162	2.182	2.054	2.182	1.926	2.182	436,531	2.0823	-5.56%
2018-11-30	0	0.018	0.017	0.018	0.017	0.019	116,140,000	2,062,720	0.0178	2.311	2.182	2.311	2.182	2.439	904,688	2.2800	-5.26%
2018-11-29	0	0.019	0.018	0.019	0.015	0.023	679,060,000	13,569,840	0.0200	2.439	2.311	2.439	1.926	2.953	5,289,626	2.5654	26.67%
2018-11-28	0	0.015	0.013	0.015	0.014	0.015	23,260,000	326,700	0.0140	1.926	1.669	1.926	1.797	1.926	181,187	1.8031	7.14%
2018-11-27	0	0.014	0.014	0.015	0.014	0.016	19,160,000	298,840	0.0156	1.797	1.797	1.926	1.797	2.054	149,249	2.0023	-6.67%
2018-11-26	0	0.015	0.014	0.015	0.014	0.017	84,140,000	1,245,220	0.0148	1.926	1.797	1.926	1.797	2.182	655,419	1.8999	0.00%
2018-11-23	0	0.015	0.015	0.016	0.012	0.016	211,580,000	2,914,840	0.0138	1.926	1.926	2.054	1.541	2.054	1,648,130	1.7686	36.36%
2018-11-22	0	0.011	0.011	0.012	0.011	0.012	2,800,000	31,100	0.0111	1.412	1.412	1.541	1.412	1.541	21,811	1.4259	-8.33%
2018-11-21	0	0.012	0.011	0.012	0.011	0.012	37,200,000	421,780	0.0113	1.541	1.412	1.541	1.412	1.541	289,774	1.4555	0.00%
2018-11-20	0	0.012	0.011	0.012	0.011	0.012	3,740,000	44,800	0.0120	1.541	1.412	1.541	1.412	1.541	29,133	1.5378	0.00%
2018-11-19	0	0.012	0.011	0.012	0.011	0.012	4,100,000	45,600	0.0111	1.541	1.412	1.541	1.412	1.541	31,937	1.4278	0.00%
2018-11-16	0	0.012	0.011	0.012	0.011	0.012	320,000	3,740	0.0117	1.541	1.412	1.541	1.412	1.541	2,493	1.5004	0.00%
2018-11-15	0	0.012	0.011	0.012	0.011	0.012	3,220,000	37,720	0.0117	1.541	1.412	1.541	1.412	1.541	25,083	1.5038	0.00%
2018-11-14	0	0.012	0.011	0.012	0.011	0.012	17,480,000	198,980	0.0114	1.541	1.412	1.541	1.412	1.541	136,163	1.4613	9.09%
2018-11-13	0	0.011	0.011	0.012	0.011	0.011	3,700,000	40,700	0.0110	1.412	1.412	1.541	1.412	1.412	28,822	1.4121	0.00%
2018-11-12	0	0.011	0.010	0.011	0.010	0.011	18,780,000	200,180	0.0107	1.412	1.284	1.412	1.284	1.412	146,289	1.3684	0.00%
2018-11-09	0	0.011	0.011	0.012	0.011	0.011	12,520,000	137,720	0.0110	1.412	1.412	1.541	1.412	1.412	97,526	1.4121	0.00%
2018-11-08	0	0.011	0.011	0.012	0.011	0.012	1,260,000	14,260	0.0113	1.412	1.412	1.541	1.412	1.541	9,815	1.4529	0.00%
2018-11-07	0	0.011	0.011	0.012	0.011	0.011	4,000,000	44,000	0.0110	1.412	1.412	1.541	1.412	1.412	31,159	1.4121	-8.33%
2018-11-06	0	0.012	0.011	0.012	0.012	0.012	12,300,000	147,600	0.0120	1.541	1.412	1.541	1.541	1.541	95,812	1.5405	0.00%
2018-11-05	0	0.012	0.011	0.012	0.012	0.012	3,600,000	43,200	0.0120	1.541	1.412	1.541	1.541	1.541	28,043	1.5405	-7.69%
2018-11-02	0	0.013	0.012	0.013	0.012	0.013	2,380,000	28,900	0.0121	1.669	1.541	1.669	1.541	1.669	18,539	1.5588	0.00%
2018-11-01	0	0.013	0.011	0.013	0.011	0.013	11,240,000	134,100	0.0119	1.669	1.412	1.669	1.412	1.669	87,555	1.5316	18.18%
2018-10-31	0	0.011	0.011	0.012	0.011	0.012	760,000	8,660	0.0114	1.412	1.412	1.541	1.412	1.541	5,920	1.4628	-8.33%
2018-10-30	0	0.012	0.011	0.012	0.011	0.012	1,860,000	20,480	0.0110	1.541	1.412	1.541	1.412	1.541	14,489	1.4135	9.09%
2018-10-29	0	0.011	0.011	0.012	0.011	0.012	8,260,000	93,880	0.0114	1.412	1.412	1.541	1.412	1.541	64,342	1.4591	-8.33%
2018-10-26	0	0.012	0.012	0.013	0.012	0.012	11,900,000	142,800	0.0120	1.541	1.541	1.669	1.541	1.541	92,697	1.5405	0.00%
2018-10-25	0	0.012	0.012	0.013	0.012	0.013	4,460,000	56,220	0.0126	1.541	1.541	1.669	1.541	1.669	34,742	1.6182	-7.69%
2018-10-24	0	0.013	0.012	0.013	0.013	0.013	3,200,000	41,600	0.0130	1.669	1.541	1.669	1.669	1.669	24,927	1.6689	0.00%
2018-10-23	0	0.013	0.012	0.013	0.012	0.013	19,720,000	254,660	0.0129	1.669	1.541	1.669	1.541	1.669	153,611	1.6578	0.00%
2018-10-22	0	0.013	0.012	0.013	0.012	0.013	13,060,000	160,120	0.0123	1.669	1.541	1.669	1.541	1.669	101,733	1.5739	8.33%
2018-10-19	0	0.012	0.012	0.013	0.012	0.013	4,080,000	49,040	0.0120	1.541	1.541	1.669	1.541	1.669	31,782	1.5430	-7.69%
2018-10-18	0	0.013	0.012	0.013	0.012	0.013	23,420,000	303,460	0.0130	1.669	1.541	1.669	1.541	1.669	182,433	1.6634	8.33%
2018-10-16	0	0.012	0.011	0.012	0.011	0.013	62,080,000	753,240	0.0121	1.541	1.412	1.541	1.412	1.669	483,580	1.5576	20.00%
2018-10-15	0	0.010	0.010	0.011	0.010	0.012	9,800,000	102,780	0.0105	1.284	1.284	1.412	1.284	1.541	76,338	1.3464	-16.67%
2018-10-12	0	0.012	0.011	0.012	0.012	0.012	1,840,000	20,280	0.0110	1.541	1.412	1.541	1.541	1.541	14,333	1.4149	0.00%
2018-10-11	0	0.012	0.011	0.012	0.010	0.012	58,120,000	639,060	0.0110	1.541	1.412	1.541	1.284	1.541	452,733	1.4116	0.00%
2018-10-10	0	0.012	0.011	0.012	0.011	0.012	36,360,000	430,680	0.0118	1.541	1.412	1.541	1.412	1.541	283,231	1.5206	0.00%
2018-10-09	0	0.012	0.012	0.013	0.012	0.013	7,120,000	85,600	0.0120	1.541	1.541	1.669	1.541	1.669	55,462	1.5434	-7.69%
2018-10-08	0	0.013	0.012	0.013	0.012	0.013	50,400,000	607,800	0.0121	1.669	1.541	1.669	1.541	1.669	392,597	1.5482	0.00%
2018-10-05	0	0.013	0.012	0.014	0.012	0.013	5,180,000	67,320	0.0130	1.669	1.541	1.797	1.541	1.669	40,350	1.6684	-7.14%
2018-10-04	0	0.014	0.013	0.014	0.012	0.014	28,560,000	368,360	0.0129	1.797	1.669	1.797	1.541	1.797	222,472	1.6558	7.69%
2018-10-03	0	0.013	0.012	0.013	0.012	0.014	30,840,000	400,520	0.0130	1.669	1.541	1.669	1.541	1.797	240,232	1.6672	-7.14%
2018-10-02	0	0.014	0.013	0.014	0.013	0.015	14,740,000	197,520	0.0134	1.797	1.669	1.797	1.669	1.926	114,819	1.7203	-6.67%
2018-09-28	0	0.015	0.014	0.015	0.014	0.015	22,300,000	316,860	0.0142	1.926	1.797	1.926	1.797	1.926	173,709	1.8241	0.00%
2018-09-27	0	0.015	0.014	0.015	0.015	0.015	3,340,000	50,100	0.0150	1.926	1.797	1.926	1.926	1.926	26,017	1.9256	0.00%
2018-09-26	0	0.015	0.014	0.015	0.014	0.015	12,940,000	191,300	0.0148	1.926	1.797	1.926	1.797	1.926	100,798	1.8979	7.14%
2018-09-24	0	0.014	0.014	0.015	0.014	0.015	1,800,000	26,000	0.0144	1.797	1.797	1.926	1.797	1.926	14,021	1.8543	-6.67%
2018-09-21	0	0.015	0.014	0.015	0.014	0.015	5,180,000	73,120	0.0141	1.926	1.797	1.926	1.797	1.926	40,350	1.8121	7.14%
2018-09-20	0	0.014	0.014	0.015	0.014	0.015	10,440,000	150,180	0.0144	1.797	1.797	1.926	1.797	1.926	81,324	1.8467	-6.67%
2018-09-19	0	0.015	0.015	0.016	0.015	0.016	13,060,000	196,360	0.0150	1.926	1.926	2.054	1.926	2.054	101,733	1.9302	-6.25%
2018-09-18	0	0.016	0.015	0.016	0.015	0.016	29,400,000	444,720	0.0151	2.054	1.926	2.054	1.926	2.054	229,015	1.9419	0.00%
2018-09-17	0	0.016	0.015	0.016	0.015	0.016	6,180,000	96,780	0.0157	2.054	1.926	2.054	1.926	2.054	48,140	2.0104	0.00%
2018-09-14	0	0.016	0.016	0.017	0.016	0.017	2,420,000	38,780	0.0160	2.054	2.054	2.182	2.054	2.182	18,851	2.0572	-5.88%
2018-09-13	0	0.017	0.015	0.017	0.016	0.017	13,380,000	214,440	0.0160	2.182	1.926	2.182	2.054	2.182	104,225	2.0575	6.25%
2018-09-12	0	0.016	0.016	0.017	0.016	0.017	14,620,000	234,960	0.0161	2.054	2.054	2.182	2.054	2.182	113,884	2.0631	0.00%
2018-09-11	0	0.016	0.016	0.017	0.016	0.017	13,840,000	223,120	0.0161	2.054	2.054	2.182	2.054	2.182	107,808	2.0696	-11.11%
2018-09-10	0	0.018	0.017	0.018	0.017	0.018	5,380,000	93,000	0.0173	2.311	2.182	2.311	2.182	2.311	41,908	2.2191	0.00%
2018-09-07	0	0.018	0.017	0.018	0.016	0.018	17,080,000	295,040	0.0173	2.311	2.182	2.311	2.054	2.311	133,047	2.2176	5.88%
2018-09-06	0	0.017	0.017	0.018	0.016	0.018	12,720,000	219,180	0.0172	2.182	2.182	2.311	2.054	2.311	99,084	2.2121	0.00%
2018-09-05	0	0.017	0.016	0.017	0.016	0.018	56,000,000	976,580	0.0174	2.182	2.054	2.182	2.054	2.311	436,219	2.2387	0.00%
2018-09-04	0	0.017	0.016	0.017	0.016	0.017	6,200,000	101,880	0.0164	2.182	2.054	2.182	2.054	2.182	48,296	2.1095	6.25%
2018-09-03	0	0.016	0.016	0.017	0.016	0.017	5,820,000	93,320	0.0160	2.054	2.054	2.182	2.054	2.182	45,336	2.0584	-5.88%
2018-08-31	0	0.017	0.016	0.017	0.017	0.017	200,000	3,400	0.0170	2.182	2.054	2.182	2.182	2.182	1,558	2.1824	0.00%
2018-08-30	0	0.017	0.016	0.017	0.016	0.017	7,580,000	126,500	0.0167	2.182	2.054	2.182	2.054	2.182	59,045	2.1424	0.00%
2018-08-29	0	0.017	0.016	0.017	0.016	0.018	19,340,000	326,640	0.0169	2.182	2.054	2.182	2.054	2.311	150,651	2.1682	-5.56%
2018-08-28	0	0.018	0.017	0.018	0.017	0.018	21,120,000	360,020	0.0170	2.311	2.182	2.311	2.182	2.311	164,517	2.1883	0.00%
2018-08-27	0	0.018	0.017	0.018	0.017	0.018	9,540,000	165,400	0.0173	2.311	2.182	2.311	2.182	2.311	74,313	2.2257	0.00%
2018-08-24	0	0.018	0.017	0.018	0.017	0.019	29,920,000	539,540	0.0180	2.311	2.182	2.311	2.182	2.439	233,066	2.3150	-10.00%
2018-08-23	0	0.020	0.019	0.020	0.018	0.020	3,160,000	58,860	0.0186	2.568	2.439	2.568	2.311	2.568	24,615	2.3912	5.26%
2018-08-22	0	0.019	0.018	0.019	0.018	0.020	6,460,000	120,440	0.0186	2.439	2.311	2.439	2.311	2.568	50,321	2.3934	0.00%
2018-08-21	0	0.019	0.019	0.020	0.019	0.020	5,740,000	109,080	0.0190	2.439	2.439	2.568	2.439	2.568	44,712	2.4396	-5.00%
2018-08-20	0	0.020	0.019	0.020	0.019	0.020	420,000	8,000	0.0190	2.568	2.439	2.568	2.439	2.568	3,272	2.4453	5.26%
2018-08-17	0	0.019	0.019	0.020	0.019	0.020	4,500,000	89,800	0.0200	2.439	2.439	2.568	2.439	2.568	35,053	2.5618	-5.00%
2018-08-16	0	0.020	0.019	0.020	0.018	0.020	9,800,000	186,260	0.0190	2.568	2.439	2.568	2.311	2.568	76,338	2.4399	0.00%
2018-08-15	0	0.020	0.019	0.020	0.020	0.020	18,000,000	360,000	0.0200	2.568	2.439	2.568	2.568	2.568	140,213	2.5675	0.00%
2018-08-14	0	0.020	0.020	0.021	0.020	0.021	3,540,000	72,080	0.0204	2.568	2.568	2.696	2.568	2.696	27,575	2.6139	0.00%
2018-08-13	0	0.020	0.020	0.021	0.020	0.020	1,920,000	38,400	0.0200	2.568	2.568	2.696	2.568	2.568	14,956	2.5675	-4.76%
2018-08-10	0	0.021	0.020	0.021	0.020	0.021	21,300,000	446,200	0.0209	2.696	2.568	2.696	2.568	2.696	165,919	2.6893	0.00%
2018-08-09	0	0.021	0.020	0.021	0.020	0.021	9,500,000	190,080	0.0200	2.696	2.568	2.696	2.568	2.696	74,001	2.5686	5.00%
2018-08-08	0	0.020	0.020	0.021	0.020	0.020	7,280,000	145,600	0.0200	2.568	2.568	2.696	2.568	2.568	56,709	2.5675	-4.76%
2018-08-07	0	0.021	0.020	0.021	0.020	0.021	2,960,000	60,440	0.0204	2.696	2.568	2.696	2.568	2.696	23,057	2.6213	5.00%
2018-08-06	0	0.020	0.020	0.021	0.020	0.021	10,420,000	213,400	0.0205	2.568	2.568	2.696	2.568	2.696	81,168	2.6291	0.00%
2018-08-03	0	0.020	0.020	0.021	0.020	0.021	6,320,000	127,440	0.0202	2.568	2.568	2.696	2.568	2.696	49,230	2.5886	-4.76%
2018-08-02	0	0.021	0.020	0.021	0.020	0.022	17,660,000	368,080	0.0208	2.696	2.568	2.696	2.568	2.824	137,565	2.6757	5.00%
2018-08-01	0	0.020	0.020	0.021	0.020	0.021	9,460,000	195,820	0.0207	2.568	2.568	2.696	2.568	2.696	73,690	2.6574	-4.76%
2018-07-31	0	0.021	0.020	0.021	0.020	0.021	10,140,000	212,620	0.0210	2.696	2.568	2.696	2.568	2.696	78,987	2.6918	0.00%
2018-07-30	0	0.021	0.021	0.022	0.021	0.021	10,180,000	213,780	0.0210	2.696	2.696	2.824	2.696	2.696	79,298	2.6959	-4.55%
2018-07-27	0	0.022	0.021	0.022	0.021	0.022	13,260,000	282,480	0.0213	2.824	2.696	2.824	2.696	2.824	103,290	2.7348	4.76%
2018-07-26	0	0.021	0.021	0.022	0.021	0.022	6,820,000	149,300	0.0219	2.696	2.696	2.824	2.696	2.824	53,125	2.8103	-4.55%
2018-07-25	0	0.022	0.021	0.022	0.020	0.025	89,480,000	2,038,720	0.0228	2.824	2.696	2.824	2.568	3.209	697,016	2.9249	4.76%
2018-07-24	0	0.021	0.020	0.021	0.020	0.022	11,960,000	248,440	0.0208	2.696	2.568	2.696	2.568	2.824	93,164	2.6667	-4.55%
2018-07-23	0	0.022	0.021	0.022	0.020	0.022	9,500,000	199,560	0.0210	2.824	2.696	2.824	2.568	2.824	74,001	2.6967	4.76%
2018-07-20	0	0.021	0.020	0.021	0.020	0.022	19,420,000	414,100	0.0213	2.696	2.568	2.696	2.568	2.824	151,275	2.7374	0.00%
2018-07-19	0	0.021	0.021	0.022	0.020	0.022	5,140,000	106,680	0.0208	2.696	2.696	2.824	2.568	2.824	40,039	2.6644	-4.55%
2018-07-18	0	0.022	0.020	0.022	0.019	0.022	23,420,000	477,240	0.0204	2.824	2.568	2.824	2.439	2.824	182,433	2.6160	10.00%
2018-07-17	0	0.020	0.020	0.021	0.020	0.021	12,940,000	262,100	0.0203	2.568	2.568	2.696	2.568	2.696	100,798	2.6003	0.00%
2018-07-16	0	0.020	0.020	0.021	0.020	0.021	22,040,000	445,000	0.0202	2.568	2.568	2.696	2.568	2.696	171,683	2.5920	-4.76%
2018-07-13	0	0.021	0.020	0.021	0.020	0.021	6,140,000	123,620	0.0201	2.696	2.568	2.696	2.568	2.696	47,828	2.5847	0.00%
2018-07-12	0	0.021	0.020	0.021	0.020	0.021	9,640,000	200,260	0.0208	2.696	2.568	2.696	2.568	2.696	75,092	2.6669	0.00%
2018-07-11	0	0.021	0.021	0.022	0.020	0.021	11,200,000	234,060	0.0209	2.696	2.696	2.824	2.568	2.696	87,244	2.6828	-4.55%
2018-07-10	0	0.022	0.021	0.022	0.021	0.022	12,280,000	264,280	0.0215	2.824	2.696	2.824	2.696	2.824	95,657	2.7628	0.00%
2018-07-09	0	0.022	0.021	0.022	0.021	0.022	9,240,000	202,200	0.0219	2.824	2.696	2.824	2.696	2.824	71,976	2.8093	-4.35%
2018-07-06	0	0.023	0.022	0.023	0.021	0.024	31,280,000	702,220	0.0224	2.953	2.824	2.953	2.696	3.081	243,660	2.8820	-4.17%
2018-07-05	0	0.024	0.022	0.024	0.021	0.024	68,920,000	1,500,420	0.0218	3.081	2.824	3.081	2.696	3.081	536,861	2.7948	14.29%
2018-07-04	0	0.021	0.020	0.021	0.021	0.021	7,140,000	149,940	0.0210	2.696	2.568	2.696	2.696	2.696	55,618	2.6959	0.00%
2018-07-03	0	0.021	0.021	0.022	0.021	0.022	8,020,000	168,520	0.0210	2.696	2.696	2.824	2.696	2.824	62,473	2.6975	-4.55%
2018-06-29	0	0.022	0.021	0.022	0.021	0.022	9,180,000	194,780	0.0212	2.824	2.696	2.824	2.696	2.824	71,509	2.7239	0.00%
2018-06-28	0	0.022	0.022	0.023	0.021	0.022	13,680,000	298,620	0.0218	2.824	2.824	2.953	2.696	2.824	106,562	2.8023	-4.35%
2018-06-27	0	0.023	0.022	0.023	0.022	0.023	11,820,000	261,140	0.0221	2.953	2.824	2.953	2.824	2.953	92,073	2.8362	0.00%
2018-06-26	0	0.023	0.023	0.024	0.022	0.024	25,780,000	589,080	0.0229	2.953	2.953	3.081	2.824	3.081	200,817	2.9334	-4.17%
2018-06-25	0	0.024	0.023	0.024	0.023	0.024	6,720,000	158,960	0.0237	3.081	2.953	3.081	2.953	3.081	52,346	3.0367	0.00%
2018-06-22	0	0.024	0.024	0.025	0.023	0.025	31,580,000	761,700	0.0241	3.081	3.081	3.209	2.953	3.209	245,996	3.0964	0.00%
2018-06-21	0	0.024	0.024	0.025	0.024	0.025	29,120,000	712,200	0.0245	3.081	3.081	3.209	3.081	3.209	226,834	3.1397	0.00%
2018-06-20	0	0.024	0.024	0.025	0.024	0.026	30,400,000	763,040	0.0251	3.081	3.081	3.209	3.081	3.338	236,805	3.2222	0.00%
2018-06-19	0	0.024	0.024	0.025	0.024	0.025	37,680,000	935,100	0.0248	3.081	3.081	3.209	3.081	3.209	293,513	3.1859	-7.69%
2018-06-15	0	0.026	0.025	0.026	0.025	0.026	7,780,000	197,700	0.0254	3.338	3.209	3.338	3.209	3.338	60,603	3.2622	4.00%
2018-06-14	0	0.025	0.025	0.026	0.025	0.027	29,180,000	741,100	0.0254	3.209	3.209	3.338	3.209	3.466	227,301	3.2604	-3.85%
2018-06-13	0	0.026	0.026	0.027	0.025	0.026	24,680,000	631,080	0.0256	3.338	3.338	3.466	3.209	3.338	192,248	3.2826	4.00%
2018-06-12	0	0.025	0.025	0.026	0.025	0.027	14,260,000	371,880	0.0261	3.209	3.209	3.338	3.209	3.466	111,080	3.3479	-3.85%
2018-06-11	0	0.026	0.026	0.027	0.026	0.028	12,280,000	322,240	0.0262	3.338	3.338	3.466	3.338	3.595	95,657	3.3687	-3.70%
2018-06-08	0	0.027	0.027	0.028	0.027	0.029	34,160,000	945,600	0.0277	3.466	3.466	3.595	3.466	3.723	266,094	3.5536	-6.90%
2018-06-07	0	0.029	0.028	0.030	0.024	0.030	183,160,000	5,118,180	0.0279	3.723	3.595	3.851	3.081	3.851	1,426,749	3.5873	16.00%
2018-06-06	0	0.025	0.024	0.025	0.024	0.025	15,320,000	379,620	0.0248	3.209	3.081	3.209	3.081	3.209	119,337	3.1811	0.00%
2018-06-05	0	0.025	0.025	0.026	0.025	0.025	18,700,000	467,500	0.0250	3.209	3.209	3.338	3.209	3.209	145,666	3.2094	0.00%
2018-06-04	0	0.025	0.025	0.026	0.025	0.026	10,700,000	274,480	0.0257	3.209	3.209	3.338	3.209	3.338	83,349	3.2931	-3.85%
2018-06-01	0	0.026	0.026	0.027	0.025	0.026	22,720,000	581,360	0.0256	3.338	3.338	3.466	3.209	3.338	176,980	3.2849	0.00%
2018-05-31	0	0.026	0.026	0.027	0.026	0.027	13,720,000	359,980	0.0262	3.338	3.338	3.466	3.338	3.466	106,874	3.3683	0.00%
2018-05-30	0	0.026	0.025	0.026	0.025	0.027	24,760,000	641,800	0.0259	3.338	3.209	3.338	3.209	3.466	192,871	3.3276	4.00%
2018-05-29	0	0.025	0.025	0.026	0.025	0.026	20,380,000	512,960	0.0252	3.209	3.209	3.338	3.209	3.338	158,753	3.2312	0.00%
2018-05-28	0	0.025	0.025	0.026	0.023	0.027	60,740,000	1,514,840	0.0249	3.209	3.209	3.338	2.953	3.466	473,142	3.2017	4.17%
2018-05-25	0	0.024	0.024	0.025	0.023	0.026	70,220,000	1,712,820	0.0244	3.081	3.081	3.209	2.953	3.338	546,988	3.1314	-11.11%
2018-05-24	0	0.027	0.026	0.027	0.026	0.027	26,740,000	697,160	0.0261	3.466	3.338	3.466	3.338	3.466	208,295	3.3470	0.00%
2018-05-23	0	0.027	0.027	0.028	0.027	0.028	5,960,000	163,640	0.0275	3.466	3.466	3.595	3.466	3.595	46,426	3.5247	0.00%
2018-05-21	0	0.027	0.027	0.028	0.026	0.028	14,660,000	394,500	0.0269	3.466	3.466	3.595	3.338	3.595	114,196	3.4546	0.00%
2018-05-18	0	0.027	0.027	0.028	0.026	0.028	7,620,000	205,380	0.0270	3.466	3.466	3.595	3.338	3.595	59,357	3.4601	0.00%
2018-05-17	0	0.027	0.026	0.027	0.026	0.027	20,140,000	535,460	0.0266	3.466	3.338	3.466	3.338	3.466	156,883	3.4131	3.85%
2018-05-16	0	0.026	0.026	0.027	0.026	0.028	54,400,000	1,473,440	0.0271	3.338	3.338	3.466	3.338	3.595	423,756	3.4771	-7.14%
2018-05-15	0	0.028	0.028	0.029	0.028	0.029	16,740,000	478,160	0.0286	3.595	3.595	3.723	3.595	3.723	130,398	3.6669	-6.67%
2018-05-14	0	0.030	0.029	0.030	0.029	0.030	50,460,000	1,474,040	0.0292	3.851	3.723	3.851	3.723	3.851	393,065	3.7501	0.00%
2018-05-11	0	0.030	0.030	0.031	0.029	0.031	22,780,000	675,260	0.0296	3.851	3.851	3.980	3.723	3.980	177,448	3.8054	0.00%
2018-05-10	0	0.030	0.029	0.030	0.029	0.031	30,860,000	914,200	0.0296	3.851	3.723	3.851	3.723	3.980	240,388	3.8030	3.45%
2018-05-09	0	0.029	0.029	0.030	0.029	0.030	11,860,000	350,000	0.0295	3.723	3.723	3.851	3.723	3.851	92,385	3.7885	-3.33%
2018-05-08	0	0.030	0.029	0.030	0.029	0.031	23,460,000	701,500	0.0299	3.851	3.723	3.851	3.723	3.980	182,745	3.8387	3.45%
2018-05-07	0	0.029	0.028	0.029	0.028	0.030	17,480,000	508,660	0.0291	3.723	3.595	3.723	3.595	3.851	136,163	3.7357	0.00%
2018-05-04	0	0.029	0.029	0.030	0.028	0.030	32,460,000	942,520	0.0290	3.723	3.723	3.851	3.595	3.851	252,851	3.7276	-3.33%
2018-05-03	0	0.030	0.029	0.030	0.028	0.031	75,020,000	2,206,540	0.0294	3.851	3.723	3.851	3.595	3.980	584,378	3.7759	3.45%
2018-05-02	0	0.029	0.029	0.030	0.028	0.033	112,440,000	3,371,980	0.0300	3.723	3.723	3.851	3.595	4.236	875,866	3.8499	-9.38%
2018-04-30	0	0.032	0.032	0.033	0.032	0.034	31,240,000	1,013,000	0.0324	4.108	4.108	4.236	4.108	4.365	243,348	4.1628	-3.03%
2018-04-27	0	0.033	0.033	0.034	0.030	0.034	199,620,000	6,459,760	0.0324	4.236	4.236	4.365	3.851	4.365	1,554,966	4.1543	6.45%
2018-04-26	0	0.031	0.030	0.031	0.024	0.043	679,240,000	20,886,020	0.0307	3.980	3.851	3.980	3.081	5.520	5,291,028	3.9474	-29.55%
2018-04-25	0	0.044	0.043	0.044	0.043	0.048	117,220,000	5,232,560	0.0446	5.649	5.520	5.649	5.520	6.162	913,100	5.7305	-6.38%
2018-04-24	0	0.047	0.047	0.048	0.047	0.050	61,700,000	2,983,320	0.0484	6.034	6.034	6.162	6.034	6.419	480,620	6.2072	-4.08%
2018-04-23	0	0.049	0.048	0.049	0.045	0.050	84,160,000	4,035,640	0.0480	6.290	6.162	6.290	5.777	6.419	655,575	6.1559	6.52%
2018-04-20	0	0.046	0.046	0.047	0.046	0.049	68,620,000	3,248,180	0.0473	5.905	5.905	6.034	5.905	6.290	534,524	6.0768	-6.12%
2018-04-19	0	0.049	0.049	0.050	0.049	0.051	104,120,000	5,119,660	0.0492	6.290	6.290	6.419	6.290	6.547	811,056	6.3123	-3.92%
2018-04-18	0	0.051	0.050	0.051	0.049	0.051	102,560,000	5,116,720	0.0499	6.547	6.419	6.547	6.290	6.547	798,904	6.4047	0.00%
2018-04-17	0	0.051	0.050	0.051	0.050	0.052	30,020,000	1,526,640	0.0509	6.547	6.419	6.547	6.419	6.676	233,845	6.5284	-1.92%
2018-04-16	0	0.052	0.051	0.052	0.051	0.053	55,520,000	2,862,760	0.0516	6.676	6.547	6.676	6.547	6.804	432,480	6.6194	-1.89%
2018-04-13	0	0.053	0.053	0.054	0.050	0.058	224,660,000	12,192,380	0.0543	6.804	6.804	6.932	6.419	7.446	1,750,018	6.9670	3.92%
2018-04-12	0	0.051	0.050	0.051	0.050	0.052	22,280,000	1,133,560	0.0509	6.547	6.419	6.547	6.419	6.676	173,553	6.5315	2.00%
2018-04-11	0	0.050	0.050	0.051	0.050	0.052	45,700,000	2,304,900	0.0504	6.419	6.419	6.547	6.419	6.676	355,986	6.4747	-3.85%
2018-04-10	0	0.052	0.051	0.052	0.050	0.053	105,600,000	5,399,380	0.0511	6.676	6.547	6.676	6.419	6.804	822,585	6.5639	-1.89%
2018-04-09	0	0.053	0.052	0.053	0.050	0.053	60,840,000	3,125,640	0.0514	6.804	6.676	6.804	6.419	6.804	473,921	6.5953	3.92%
2018-04-06	0	0.051	0.051	0.052	0.051	0.053	33,800,000	1,734,040	0.0513	6.547	6.547	6.676	6.547	6.804	263,289	6.5861	-1.92%
2018-04-04	0	0.052	0.051	0.052	0.051	0.053	51,440,000	2,684,480	0.0522	6.676	6.547	6.676	6.547	6.804	400,699	6.6995	-1.89%
2018-04-03	0	0.053	0.052	0.053	0.052	0.053	32,180,000	1,678,300	0.0522	6.804	6.676	6.804	6.676	6.804	250,670	6.6952	-1.85%
2018-03-29	0	0.054	0.053	0.054	0.052	0.054	62,960,000	3,338,320	0.0530	6.932	6.804	6.932	6.676	6.932	490,435	6.8069	1.89%
2018-03-28	0	0.053	0.053	0.054	0.053	0.055	48,320,000	2,592,080	0.0536	6.804	6.804	6.932	6.804	7.061	376,395	6.8866	-3.64%
2018-03-27	0	0.055	0.055	0.056	0.054	0.057	74,040,000	4,090,840	0.0553	7.061	7.061	7.189	6.932	7.317	576,744	7.0930	1.85%
2018-03-26	0	0.054	0.053	0.054	0.052	0.054	39,960,000	2,120,760	0.0531	6.932	6.804	6.932	6.676	6.932	311,274	6.8132	1.89%
2018-03-23	0	0.053	0.053	0.054	0.053	0.056	114,460,000	6,168,500	0.0539	6.804	6.804	6.932	6.804	7.189	891,601	6.9185	-7.02%
2018-03-22	0	0.057	0.056	0.057	0.053	0.057	240,580,000	13,221,420	0.0550	7.317	7.189	7.317	6.804	7.317	1,874,029	7.0551	0.00%
2018-03-21	0	0.057	0.057	0.058	0.055	0.062	695,520,000	40,724,340	0.0586	7.317	7.317	7.446	7.061	7.959	5,417,843	7.5167	1.79%
2018-03-20	0	0.056	0.056	0.057	0.050	0.056	368,200,000	19,443,400	0.0528	7.189	7.189	7.317	6.419	7.189	2,868,142	6.7791	7.69%
2018-03-19	0	0.052	0.051	0.052	0.050	0.052	115,638,000	5,887,720	0.0509	6.676	6.547	6.676	6.419	6.676	900,777	6.5363	0.00%
2018-03-16	0	0.052	0.051	0.052	0.051	0.053	62,140,000	3,228,580	0.0520	6.676	6.547	6.676	6.547	6.804	484,048	6.6700	0.00%
2018-03-15	0	0.052	0.052	0.053	0.052	0.054	66,660,000	3,494,420	0.0524	6.676	6.676	6.804	6.676	6.932	519,257	6.7297	0.00%
2018-03-14	0	0.052	0.052	0.053	0.052	0.053	30,240,000	1,596,500	0.0528	6.676	6.676	6.804	6.676	6.804	235,558	6.7775	-3.70%
2018-03-13	0	0.054	0.053	0.054	0.052	0.055	152,720,000	8,099,320	0.0530	6.932	6.804	6.932	6.676	7.061	1,189,632	6.8083	1.89%
2018-03-12	0	0.053	0.052	0.053	0.052	0.055	115,380,000	6,159,100	0.0534	6.804	6.676	6.804	6.676	7.061	898,767	6.8528	0.00%
2018-03-09	0	0.053	0.053	0.054	0.052	0.055	127,220,000	6,781,520	0.0533	6.804	6.804	6.932	6.676	7.061	990,997	6.8431	-3.64%
2018-03-08	0	0.055	0.054	0.055	0.054	0.057	637,940,000	34,695,240	0.0544	7.061	6.932	7.061	6.932	7.317	4,969,316	6.9819	1.85%
2018-03-07	0	0.054	0.053	0.054	0.052	0.057	177,220,000	9,734,640	0.0549	6.932	6.804	6.932	6.676	7.317	1,380,478	7.0516	3.85%
2018-03-06	0	0.052	0.052	0.053	0.052	0.054	61,210,000	3,220,230	0.0526	6.676	6.676	6.804	6.676	6.932	476,803	6.7538	0.00%
2018-03-05	0	0.052	0.051	0.052	0.051	0.056	176,940,000	9,337,680	0.0528	6.676	6.547	6.676	6.547	7.189	1,378,297	6.7748	-7.14%
2018-03-02	0	0.056	0.055	0.056	0.055	0.057	59,840,000	3,363,400	0.0562	7.189	7.061	7.189	7.061	7.317	466,131	7.2156	-1.75%
2018-03-01	0	0.057	0.056	0.057	0.056	0.059	79,340,000	4,532,780	0.0571	7.317	7.189	7.317	7.189	7.574	618,029	7.3342	0.00%
2018-02-28	0	0.057	0.057	0.058	0.056	0.062	244,840,000	14,453,200	0.0590	7.317	7.317	7.446	7.189	7.959	1,907,213	7.5782	-3.39%
2018-02-27	0	0.059	0.059	0.060	0.055	0.060	254,840,000	14,368,800	0.0564	7.574	7.574	7.703	7.061	7.703	1,985,109	7.2383	1.72%
2018-02-26	0	0.058	0.057	0.058	0.055	0.064	485,860,000	28,243,400	0.0581	7.446	7.317	7.446	7.061	8.216	3,784,669	7.4626	-9.38%
2018-02-23	0	0.064	0.063	0.064	0.063	0.071	615,678,000	40,841,950	0.0663	8.216	8.088	8.216	8.088	9.115	4,795,903	8.5160	-7.25%
2018-02-22	0	0.069	0.069	0.070	0.049	0.070	2,064,420,000	127,561,200	0.0618	8.858	8.858	8.986	6.290	8.986	16,081,067	7.9324	25.45%
2018-02-21	0	0.055	0.054	0.055	0.050	0.056	219,880,000	11,691,440	0.0532	7.061	6.932	7.061	6.419	7.189	1,712,784	6.8260	10.00%
2018-02-20	0	0.050	0.049	0.050	0.049	0.051	14,380,000	719,280	0.0500	6.419	6.290	6.419	6.290	6.547	112,015	6.4213	2.04%
2018-02-15	0	0.049	0.049	0.050	0.049	0.050	5,440,000	271,380	0.0499	6.290	6.290	6.419	6.290	6.419	42,376	6.4042	-3.92%
2018-02-14	0	0.051	0.050	0.051	0.049	0.051	14,200,000	709,080	0.0499	6.547	6.419	6.547	6.290	6.547	110,613	6.4105	2.00%
2018-02-13	0	0.050	0.050	0.051	0.049	0.051	46,860,000	2,342,800	0.0500	6.419	6.419	6.547	6.290	6.547	365,022	6.4182	0.00%
2018-02-12	0	0.050	0.049	0.050	0.050	0.051	10,540,000	530,200	0.0503	6.419	6.290	6.419	6.419	6.547	82,103	6.4578	-1.96%
2018-02-09	0	0.051	0.050	0.051	0.049	0.051	115,800,000	5,762,660	0.0498	6.547	6.419	6.547	6.290	6.547	902,039	6.3885	2.00%
2018-02-08	0	0.050	0.050	0.051	0.049	0.051	32,800,000	1,640,180	0.0500	6.419	6.419	6.547	6.290	6.547	255,500	6.4195	0.00%
2018-02-07	0	0.050	0.050	0.051	0.050	0.051	17,800,000	893,720	0.0502	6.419	6.419	6.547	6.419	6.547	138,655	6.4456	0.00%
2018-02-06	0	0.050	0.050	0.051	0.049	0.051	100,520,000	4,974,880	0.0495	6.419	6.419	6.547	6.290	6.547	783,014	6.3535	2.04%
2018-02-05	0	0.049	0.049	0.050	0.049	0.050	40,140,000	1,993,400	0.0497	6.290	6.290	6.419	6.290	6.419	312,676	6.3753	-2.00%
2018-02-02	0	0.050	0.050	0.051	0.050	0.051	52,600,000	2,635,160	0.0501	6.419	6.419	6.547	6.419	6.547	409,735	6.4314	-1.96%
2018-02-01	0	0.051	0.050	0.051	0.050	0.052	46,340,000	2,354,320	0.0508	6.547	6.419	6.547	6.419	6.676	360,971	6.5222	-1.92%
2018-01-31	0	0.052	0.051	0.052	0.050	0.052	26,220,000	1,341,320	0.0512	6.676	6.547	6.676	6.419	6.676	204,244	6.5672	0.00%
2018-01-30	0	0.052	0.051	0.052	0.050	0.052	27,540,000	1,398,520	0.0508	6.676	6.547	6.676	6.419	6.676	214,526	6.5191	4.00%
2018-01-29	0	0.050	0.050	0.051	0.050	0.051	10,020,000	508,500	0.0507	6.419	6.419	6.547	6.419	6.547	78,052	6.5149	-1.96%
2018-01-26	0	0.051	0.050	0.052	0.050	0.052	36,440,000	1,860,560	0.0511	6.547	6.419	6.676	6.419	6.676	283,854	6.5546	2.00%
2018-01-25	0	0.050	0.050	0.051	0.050	0.052	33,200,000	1,688,640	0.0509	6.419	6.419	6.547	6.419	6.676	258,616	6.5295	-3.85%
2018-01-24	0	0.052	0.051	0.052	0.050	0.052	148,180,000	7,506,880	0.0507	6.676	6.547	6.676	6.419	6.676	1,154,267	6.5036	4.00%
2018-01-23	0	0.050	0.049	0.050	0.049	0.053	175,600,000	8,913,920	0.0508	6.419	6.290	6.419	6.290	6.804	1,367,859	6.5167	-5.66%
2018-01-22	0	0.053	0.053	0.054	0.052	0.054	21,020,000	1,114,940	0.0530	6.804	6.804	6.932	6.676	6.932	163,738	6.8093	0.00%
2018-01-19	0	0.053	0.052	0.053	0.051	0.053	37,760,000	1,968,500	0.0521	6.804	6.676	6.804	6.547	6.804	294,136	6.6925	1.92%
2018-01-18	0	0.052	0.052	0.053	0.051	0.053	69,160,000	3,601,700	0.0521	6.676	6.676	6.804	6.547	6.804	538,731	6.6855	0.00%
2018-01-17	0	0.052	0.051	0.052	0.051	0.052	42,240,000	2,171,100	0.0514	6.676	6.547	6.676	6.547	6.676	329,034	6.5984	0.00%
2018-01-16	0	0.052	0.051	0.052	0.050	0.052	1,044,060,000	52,269,920	0.0501	6.676	6.547	6.676	6.419	6.676	8,132,840	6.4270	4.00%
2018-01-15	0	0.050	0.050	0.051	0.050	0.052	71,360,000	3,624,560	0.0508	6.419	6.419	6.547	6.419	6.676	555,868	6.5205	-3.85%
2018-01-12	0	0.052	0.051	0.052	0.049	0.052	2,669,660,000	133,632,840	0.0501	6.676	6.547	6.676	6.290	6.676	20,795,662	6.4260	4.00%
2018-01-11	0	0.050	0.049	0.050	0.049	0.061	822,540,000	42,690,460	0.0519	6.419	6.290	6.419	6.290	7.831	6,407,282	6.6628	0.00%
2018-01-10	1	-	-	-	-	-	0	0	-	6.419	-	-	-	-	0	-	0.00%
2018-01-09	1	-	-	-	-	-	0	0	-	6.419	-	-	-	-	0	-	0.00%
2018-01-08	1	-	-	-	-	-	0	0	-	6.419	-	-	-	-	0	-	0.00%
2018-01-05	1	-	-	-	-	-	0	0	-	6.419	-	-	-	-	0	-	0.00%
2018-01-04	1	-	-	-	-	-	0	0	-	6.419	-	-	-	-	0	-	0.00%
2018-01-03	1	-	-	-	-	-	0	0	-	6.419	-	-	-	-	0	-	0.00%
2018-01-02	1	-	-	-	-	-	0	0	-	6.419	-	-	-	-	0	-	0.00%
2017-12-29	0	0.050	0.049	0.050	0.048	0.050	255,400,000	12,740,360	0.0499	6.419	6.290	6.419	6.162	6.419	1,989,471	6.4039	4.17%
2017-12-28	0	0.048	0.048	0.049	0.048	0.050	76,720,000	3,811,100	0.0497	6.162	6.162	6.290	6.162	6.419	597,620	6.3771	0.00%
2017-12-27	0	0.048	0.048	0.049	0.048	0.050	34,540,000	1,692,560	0.0490	6.162	6.162	6.290	6.162	6.419	269,054	6.2908	-2.04%
2017-12-22	0	0.049	0.048	0.049	0.046	0.049	18,320,000	872,800	0.0476	6.290	6.162	6.290	5.905	6.290	142,706	6.1161	2.08%
2017-12-21	0	0.048	0.047	0.048	0.044	0.048	28,660,000	1,322,100	0.0461	6.162	6.034	6.162	5.649	6.162	223,251	5.9220	2.13%
2017-12-20	0	0.047	0.046	0.047	0.046	0.050	126,060,000	6,092,640	0.0483	6.034	5.905	6.034	5.905	6.419	981,961	6.2046	-6.00%
2017-12-19	0	0.050	0.049	0.050	0.049	0.052	268,740,000	13,430,920	0.0500	6.419	6.290	6.419	6.290	6.676	2,093,385	6.4159	0.00%
2017-12-18	0	0.050	0.049	0.050	0.049	0.051	419,600,000	20,973,260	0.0500	6.419	6.290	6.419	6.290	6.547	3,268,528	6.4167	2.04%
2017-12-15	0	0.049	0.049	0.050	0.048	0.050	191,240,000	9,382,040	0.0491	6.290	6.290	6.419	6.162	6.419	1,489,689	6.2980	-2.00%
2017-12-14	0	0.050	0.049	0.050	0.048	0.050	43,680,000	2,176,040	0.0498	6.419	6.290	6.419	6.162	6.419	340,251	6.3954	2.04%
2017-12-13	0	0.049	0.049	0.050	0.047	0.052	63,680,000	3,124,260	0.0491	6.290	6.290	6.419	6.034	6.676	496,044	6.2984	-2.00%
2017-12-12	0	0.050	0.049	0.050	0.045	0.050	62,200,000	3,008,640	0.0484	6.419	6.290	6.419	5.777	6.419	484,515	6.2096	13.64%
2017-12-11	0	0.044	0.044	0.045	0.043	0.045	10,980,000	486,660	0.0443	5.649	5.649	5.777	5.520	5.777	85,530	5.6899	2.33%
2017-12-08	0	0.043	0.043	0.044	0.043	0.044	4,920,000	212,360	0.0432	5.520	5.520	5.649	5.520	5.649	38,325	5.5410	0.00%
2017-12-07	0	0.043	0.042	0.043	0.042	0.045	12,080,000	523,520	0.0433	5.520	5.392	5.520	5.392	5.777	94,099	5.5635	-2.27%
2017-12-06	0	0.044	0.044	0.045	0.044	0.046	13,980,000	631,300	0.0452	5.649	5.649	5.777	5.649	5.905	108,899	5.7971	-2.22%
2017-12-05	0	0.045	0.044	0.046	0.043	0.046	6,220,000	275,640	0.0443	5.777	5.649	5.905	5.520	5.905	48,451	5.6890	2.27%
2017-12-04	0	0.044	0.044	0.045	0.043	0.045	18,640,000	817,760	0.0439	5.649	5.649	5.777	5.520	5.777	145,199	5.6320	0.00%
2017-12-01	0	0.044	0.043	0.044	0.043	0.045	22,260,000	973,920	0.0438	5.649	5.520	5.649	5.520	5.777	173,397	5.6167	-2.22%
2017-11-30	0	0.045	0.044	0.045	0.044	0.046	12,720,000	569,800	0.0448	5.777	5.649	5.777	5.649	5.905	99,084	5.7507	0.00%
2017-11-29	0	0.045	0.044	0.045	0.043	0.047	36,360,000	1,638,600	0.0451	5.777	5.649	5.777	5.520	6.034	283,231	5.7854	-2.17%
2017-11-28	0	0.046	0.046	0.047	0.045	0.048	42,910,000	1,992,600	0.0464	5.905	5.905	6.034	5.777	6.162	334,253	5.9614	-4.17%
2017-11-27	0	0.048	0.047	0.048	0.047	0.050	60,520,000	2,903,960	0.0480	6.162	6.034	6.162	6.034	6.419	471,428	6.1599	-4.00%
2017-11-24	0	0.050	0.049	0.050	0.048	0.051	42,600,000	2,108,480	0.0495	6.419	6.290	6.419	6.162	6.547	331,838	6.3539	-1.96%
2017-11-23	0	0.051	0.051	0.052	0.050	0.052	13,155,800	672,225	0.0511	6.547	6.547	6.676	6.419	6.676	102,479	6.5596	-1.92%
2017-11-22	0	0.052	0.051	0.052	0.050	0.054	34,260,000	1,768,400	0.0516	6.676	6.547	6.676	6.419	6.932	266,873	6.6264	1.96%
2017-11-21	0	0.051	0.050	0.051	0.050	0.053	62,832,000	3,231,720	0.0514	6.547	6.419	6.547	6.419	6.804	489,438	6.6029	-5.56%
2017-11-20	0	0.054	0.054	0.055	0.053	0.055	14,620,000	792,760	0.0542	6.932	6.932	7.061	6.804	7.061	113,884	6.9611	0.00%
2017-11-17	0	0.054	0.053	0.054	0.053	0.055	53,660,000	2,887,720	0.0538	6.932	6.804	6.932	6.804	7.061	417,992	6.9086	-1.82%
2017-11-16	0	0.055	0.054	0.055	0.054	0.056	26,760,000	1,468,300	0.0549	7.061	6.932	7.061	6.932	7.189	208,450	7.0439	0.00%
2017-11-15	0	0.055	0.054	0.055	0.054	0.056	17,220,000	937,840	0.0545	7.061	6.932	7.061	6.932	7.189	134,137	6.9916	0.00%
2017-11-14	0	0.055	0.054	0.055	0.053	0.056	80,580,000	4,383,580	0.0544	7.061	6.932	7.061	6.804	7.189	627,688	6.9837	-1.79%
2017-11-13	0	0.056	0.055	0.056	0.055	0.057	79,820,000	4,489,560	0.0562	7.189	7.061	7.189	7.061	7.317	621,768	7.2206	-1.75%
2017-11-10	0	0.057	0.057	0.058	0.056	0.059	37,840,000	2,169,540	0.0573	7.317	7.317	7.446	7.189	7.574	294,760	7.3604	-1.72%
2017-11-09	0	0.058	0.057	0.058	0.057	0.060	87,120,000	5,028,040	0.0577	7.446	7.317	7.446	7.317	7.703	678,633	7.4091	-1.69%
2017-11-08	0	0.059	0.058	0.059	0.057	0.062	208,500,000	12,364,800	0.0593	7.574	7.446	7.574	7.317	7.959	1,624,138	7.6131	3.51%
2017-11-07	0	0.057	0.057	0.058	0.055	0.062	240,860,000	13,794,780	0.0573	7.317	7.317	7.446	7.061	7.959	1,876,210	7.3525	-5.00%
2017-11-06	0	0.060	0.059	0.060	0.054	0.074	697,500,000	43,890,940	0.0629	7.703	7.574	7.703	6.932	9.500	5,433,267	8.0782	13.21%
2017-11-03	0	0.053	0.052	0.054	0.052	0.056	32,200,000	1,740,720	0.0541	6.804	6.676	6.932	6.676	7.189	250,826	6.9399	-3.64%
2017-11-02	0	0.055	0.054	0.055	0.054	0.057	70,020,000	3,877,920	0.0554	7.061	6.932	7.061	6.932	7.317	545,430	7.1098	-1.79%
2017-11-01	0	0.056	0.056	0.057	0.054	0.057	50,460,000	2,794,200	0.0554	7.189	7.189	7.317	6.932	7.317	393,065	7.1088	3.70%
2017-10-31	0	0.054	0.054	0.055	0.054	0.056	19,060,000	1,045,500	0.0549	6.932	6.932	7.061	6.932	7.189	148,470	7.0418	-3.57%
2017-10-30	0	0.056	0.055	0.056	0.052	0.056	71,460,000	3,846,780	0.0538	7.189	7.061	7.189	6.676	7.189	556,647	6.9106	1.82%
2017-10-27	0	0.055	0.054	0.055	0.054	0.058	52,680,000	2,920,800	0.0554	7.061	6.932	7.061	6.932	7.446	410,358	7.1177	-3.51%
2017-10-26	0	0.057	0.056	0.057	0.056	0.058	31,060,000	1,761,760	0.0567	7.317	7.189	7.317	7.189	7.446	241,946	7.2816	-1.72%
2017-10-25	0	0.058	0.057	0.058	0.055	0.058	77,660,000	4,340,540	0.0559	7.446	7.317	7.446	7.061	7.446	604,943	7.1751	3.57%
2017-10-24	0	0.056	0.055	0.056	0.053	0.060	151,260,000	8,502,960	0.0562	7.189	7.061	7.189	6.804	7.703	1,178,259	7.2165	-8.20%
2017-10-23	0	0.061	0.060	0.062	0.058	0.065	188,060,000	11,406,480	0.0607	7.831	7.703	7.959	7.446	8.344	1,464,918	7.7864	-4.69%
2017-10-20	0	0.064	0.065	0.066	0.063	0.070	111,200,000	7,393,300	0.0665	8.216	8.344	8.473	8.088	8.986	866,207	8.5353	3.23%
2017-10-19	0	0.062	0.061	0.062	0.061	0.065	51,790,000	3,247,280	0.0627	7.959	7.831	7.959	7.831	8.344	403,425	8.0493	-3.13%
2017-10-18	0	0.064	0.064	0.065	0.064	0.068	38,400,000	2,523,020	0.0657	8.216	8.216	8.344	8.216	8.730	299,122	8.4348	-5.88%
2017-10-17	0	0.068	0.067	0.068	0.064	0.068	72,360,000	4,747,980	0.0656	8.730	8.601	8.730	8.216	8.730	563,658	8.4235	6.25%
2017-10-16	0	0.064	0.063	0.064	0.062	0.072	238,660,000	15,820,660	0.0663	8.216	8.088	8.216	7.959	9.243	1,859,073	8.5100	-8.57%
2017-10-13	0	0.070	0.069	0.070	0.069	0.074	250,980,000	17,765,020	0.0708	8.986	8.858	8.986	8.858	9.500	1,955,041	9.0868	1.45%
2017-10-12	0	0.069	0.069	0.070	0.068	0.071	41,740,000	2,887,400	0.0692	8.858	8.858	8.986	8.730	9.115	325,139	8.8805	0.00%
2017-10-11	0	0.069	0.068	0.069	0.068	0.072	97,860,000	6,845,720	0.0700	8.858	8.730	8.858	8.730	9.243	762,293	8.9804	0.00%
2017-10-10	0	0.069	0.068	0.069	0.068	0.069	23,740,000	1,632,740	0.0688	8.858	8.730	8.858	8.730	8.858	184,926	8.8292	0.00%
2017-10-09	0	0.069	0.069	0.070	0.066	0.069	12,300,000	828,640	0.0674	8.858	8.858	8.986	8.473	8.858	95,812	8.6486	2.99%
2017-10-06	0	0.067	0.066	0.067	0.066	0.068	11,000,000	737,600	0.0671	8.601	8.473	8.601	8.473	8.730	85,686	8.6082	-1.47%
2017-10-04	0	0.068	0.067	0.068	0.067	0.069	16,720,000	1,125,460	0.0673	8.730	8.601	8.730	8.601	8.858	130,243	8.6413	-1.45%
2017-10-03	0	0.069	0.067	0.068	0.068	0.072	84,480,000	5,877,280	0.0696	8.858	8.601	8.730	8.730	9.243	658,068	8.9311	0.00%
2017-09-29	0	0.069	0.069	0.070	0.067	0.070	32,840,000	2,250,440	0.0685	8.858	8.858	8.986	8.601	8.986	255,811	8.7973	-1.43%
2017-09-28	0	0.070	0.069	0.070	0.063	0.071	112,400,000	7,711,080	0.0686	8.986	8.858	8.986	8.088	9.115	875,554	8.8071	11.11%
2017-09-27	0	0.063	0.062	0.063	0.062	0.064	23,360,000	1,473,540	0.0631	8.088	7.959	8.088	7.959	8.216	181,966	8.0979	-1.56%
2017-09-26	0	0.064	0.063	0.064	0.062	0.065	37,720,000	2,396,720	0.0635	8.216	8.088	8.216	7.959	8.344	293,825	8.1570	-1.54%
2017-09-25	0	0.065	0.063	0.065	0.063	0.066	18,480,000	1,191,300	0.0645	8.344	8.088	8.344	8.088	8.473	143,952	8.2757	-1.52%
2017-09-22	0	0.066	0.065	0.066	0.063	0.067	67,500,000	4,413,080	0.0654	8.473	8.344	8.473	8.088	8.601	525,800	8.3931	1.54%
2017-09-21	0	0.065	0.064	0.065	0.063	0.066	62,320,000	4,023,260	0.0646	8.344	8.216	8.344	8.088	8.473	485,450	8.2877	-1.52%
2017-09-20	0	0.066	0.065	0.066	0.064	0.068	55,360,000	3,630,120	0.0656	8.473	8.344	8.473	8.216	8.730	431,234	8.4180	-1.49%
2017-09-19	0	0.067	0.066	0.068	0.066	0.072	80,100,000	5,393,100	0.0673	8.601	8.473	8.730	8.473	9.243	623,949	8.6435	-4.29%
2017-09-18	0	0.070	0.069	0.070	0.065	0.072	100,400,000	6,957,260	0.0693	8.986	8.858	8.986	8.344	9.243	782,079	8.8959	7.69%
2017-09-15	0	0.065	0.064	0.065	0.064	0.070	102,200,000	6,753,220	0.0661	8.344	8.216	8.344	8.216	8.986	796,100	8.4829	-7.14%
2017-09-14	0	0.070	0.070	0.071	0.069	0.072	17,600,000	1,236,740	0.0703	8.986	8.986	9.115	8.858	9.243	137,097	9.0209	-1.41%
2017-09-13	0	0.071	0.071	0.072	0.067	0.072	73,160,000	5,109,340	0.0698	9.115	9.115	9.243	8.601	9.243	569,889	8.9655	0.00%
2017-09-12	0	0.071	0.070	0.071	0.069	0.081	223,860,000	16,452,500	0.0735	9.115	8.986	9.115	8.858	10.40	1,743,786	9.4349	-12.35%
2017-09-11	0	0.081	0.080	0.081	0.079	0.084	96,100,000	7,832,620	0.0815	10.40	10.27	10.40	10.14	10.78	748,583	10.463	1.25%
2017-09-08	0	0.080	0.079	0.081	0.078	0.086	112,680,000	9,076,440	0.0806	10.27	10.14	10.40	10.01	11.04	877,735	10.341	-5.88%
2017-09-07	0	0.085	0.085	0.086	0.083	0.090	206,060,000	17,857,800	0.0867	10.91	10.91	11.04	10.66	11.55	1,605,131	11.125	-2.30%
2017-09-06	0	0.087	0.086	0.087	0.080	0.090	222,040,000	19,137,540	0.0862	11.17	11.04	11.17	10.27	11.55	1,729,609	11.065	1.16%
2017-09-05	0	0.086	0.085	0.086	0.077	0.090	601,740,000	51,063,500	0.0849	11.04	10.91	11.04	9.885	11.55	4,687,332	10.894	0.00%
2017-09-04	0	0.086	0.085	0.086	0.066	0.088	623,834,670	48,771,300	0.0782	11.04	10.91	11.04	8.473	11.30	4,859,441	10.036	28.36%
2017-09-01	0	0.067	0.066	0.068	0.065	0.071	73,740,000	4,929,240	0.0668	8.601	8.473	8.730	8.344	9.115	574,407	8.5814	-2.90%
2017-08-31	0	0.069	0.068	0.069	0.066	0.073	219,500,000	15,036,040	0.0685	8.858	8.730	8.858	8.473	9.371	1,709,824	8.7939	-4.17%
2017-08-30	0	0.072	0.072	0.073	0.059	0.073	271,740,000	18,058,340	0.0665	9.243	9.243	9.371	7.574	9.371	2,116,754	8.5311	18.03%
2017-08-29	0	0.061	0.060	0.062	0.057	0.065	136,080,000	8,341,280	0.0613	7.831	7.703	7.959	7.317	8.344	1,060,013	7.8690	-3.17%
2017-08-28	0	0.063	0.062	0.063	0.053	0.063	118,020,000	6,769,980	0.0574	8.088	7.959	8.088	6.804	8.088	919,332	7.3640	21.15%
2017-08-25	0	0.052	0.051	0.052	0.051	0.053	13,600,000	708,040	0.0521	6.676	6.547	6.676	6.547	6.804	105,939	6.6835	1.96%
2017-08-24	0	0.051	0.051	0.053	0.051	0.052	3,920,000	201,480	0.0514	6.547	6.547	6.804	6.547	6.676	30,535	6.5983	-1.92%
2017-08-22	0	0.052	0.051	0.052	0.050	0.055	20,400,000	1,079,440	0.0529	6.676	6.547	6.676	6.419	7.061	158,908	6.7928	1.96%
2017-08-21	0	0.051	0.050	0.051	0.049	0.052	21,700,000	1,102,800	0.0508	6.547	6.419	6.547	6.290	6.676	169,035	6.5241	2.00%
2017-08-18	0	0.050	0.049	0.050	0.048	0.050	3,460,000	168,840	0.0488	6.419	6.290	6.419	6.162	6.419	26,952	6.2644	0.00%
2017-08-17	0	0.050	0.049	0.050	0.049	0.050	12,740,000	627,880	0.0493	6.419	6.290	6.419	6.290	6.419	99,240	6.3269	-1.96%
2017-08-16	0	0.051	0.050	0.051	0.048	0.051	37,340,000	1,860,340	0.0498	6.547	6.419	6.547	6.162	6.547	290,865	6.3959	2.00%
2017-08-15	0	0.050	0.050	0.051	0.050	0.054	30,440,000	1,586,000	0.0521	6.419	6.419	6.547	6.419	6.932	237,116	6.6887	-1.96%
2017-08-14	0	0.051	0.050	0.051	0.049	0.053	45,820,000	2,320,020	0.0506	6.547	6.419	6.547	6.290	6.804	356,921	6.5001	6.25%
2017-08-11	0	0.048	0.048	0.049	0.048	0.049	16,020,000	774,720	0.0484	6.162	6.162	6.290	6.162	6.290	124,790	6.2082	-4.00%
2017-08-10	0	0.050	0.049	0.050	0.047	0.051	16,180,000	793,200	0.0490	6.419	6.290	6.419	6.034	6.547	126,036	6.2934	2.04%
2017-08-09	0	0.049	0.049	0.050	0.048	0.050	19,240,000	939,300	0.0488	6.290	6.290	6.419	6.162	6.419	149,872	6.2673	-2.00%
2017-08-08	0	0.050	0.048	0.050	0.048	0.052	38,300,000	1,877,500	0.0490	6.419	6.162	6.419	6.162	6.676	298,343	6.2931	-5.66%
2017-08-07	0	0.053	0.051	0.053	0.050	0.053	9,120,000	471,440	0.0517	6.804	6.547	6.804	6.419	6.804	71,041	6.6361	-1.85%
2017-08-04	0	0.054	0.053	0.054	0.052	0.054	4,340,000	229,580	0.0529	6.932	6.804	6.932	6.676	6.932	33,807	6.7909	1.89%
2017-08-03	0	0.053	0.052	0.053	0.051	0.054	6,980,000	368,780	0.0528	6.804	6.676	6.804	6.547	6.932	54,372	6.7826	0.00%
2017-08-02	0	0.053	0.052	0.054	0.050	0.055	40,000,000	2,118,400	0.0530	6.804	6.676	6.932	6.419	7.061	311,585	6.7988	3.92%
2017-08-01	0	0.051	0.050	0.051	0.049	0.051	10,620,000	528,200	0.0497	6.547	6.419	6.547	6.290	6.547	82,726	6.3849	2.00%
2017-07-31	0	0.050	0.049	0.050	0.049	0.051	13,060,000	648,320	0.0496	6.419	6.290	6.419	6.290	6.547	101,733	6.3728	2.04%
2017-07-28	0	0.049	0.049	0.050	0.048	0.050	10,640,000	518,400	0.0487	6.290	6.290	6.419	6.162	6.419	82,882	6.2547	-2.00%
2017-07-27	0	0.050	0.049	0.050	0.048	0.050	16,220,000	787,840	0.0486	6.419	6.290	6.419	6.162	6.419	126,348	6.2355	-1.96%
2017-07-26	0	0.051	0.050	0.051	0.046	0.051	44,820,000	2,218,880	0.0495	6.547	6.419	6.547	5.905	6.547	349,131	6.3554	4.08%
2017-07-25	0	0.049	0.048	0.049	0.045	0.053	80,740,000	3,959,740	0.0490	6.290	6.162	6.290	5.777	6.804	628,935	6.2959	-7.55%
2017-07-24	0	0.053	0.052	0.053	0.051	0.055	33,880,000	1,797,660	0.0531	6.804	6.676	6.804	6.547	7.061	263,913	6.8116	-5.36%
2017-07-21	0	0.056	0.055	0.056	0.055	0.057	9,380,000	523,860	0.0558	7.189	7.061	7.189	7.061	7.317	73,067	7.1696	-1.75%
2017-07-20	0	0.057	0.056	0.057	0.056	0.057	20,160,000	1,147,160	0.0569	7.317	7.189	7.317	7.189	7.317	157,039	7.3049	0.00%
2017-07-19	0	0.057	0.056	0.057	0.054	0.060	43,300,000	2,445,760	0.0565	7.317	7.189	7.317	6.932	7.703	337,291	7.2512	3.64%
2017-07-18	0	0.055	0.054	0.055	0.053	0.055	21,580,000	1,168,660	0.0542	7.061	6.932	7.061	6.804	7.061	168,100	6.9522	-3.51%
2017-07-17	0	0.057	0.056	0.057	0.055	0.060	40,560,000	2,269,800	0.0560	7.317	7.189	7.317	7.061	7.703	315,947	7.1841	-5.00%
2017-07-14	0	0.060	0.058	0.060	0.058	0.064	78,500,000	4,727,600	0.0602	7.703	7.446	7.703	7.446	8.216	611,486	7.7313	-6.25%
2017-07-13	0	0.064	0.063	0.064	0.062	0.069	73,020,000	4,714,500	0.0646	8.216	8.088	8.216	7.959	8.858	568,799	8.2885	-5.88%
2017-07-12	0	0.068	0.067	0.068	0.066	0.070	49,360,000	3,328,100	0.0674	8.730	8.601	8.730	8.473	8.986	384,496	8.6557	3.03%
2017-07-11	0	0.066	0.065	0.066	0.064	0.067	50,180,000	3,279,620	0.0654	8.473	8.344	8.473	8.216	8.601	390,884	8.3903	1.54%
2017-07-10	0	0.065	0.065	0.066	0.065	0.068	35,040,000	2,301,320	0.0657	8.344	8.344	8.473	8.344	8.730	272,949	8.4313	-1.52%
2017-07-07	0	0.066	0.065	0.066	0.062	0.066	41,220,000	2,654,320	0.0644	8.473	8.344	8.473	7.959	8.473	321,089	8.2666	1.54%
2017-07-06	0	0.065	0.064	0.065	0.064	0.067	52,720,000	3,442,120	0.0653	8.344	8.216	8.344	8.216	8.601	410,669	8.3817	0.00%
2017-07-05	0	0.065	0.064	0.065	0.062	0.067	60,220,000	3,894,840	0.0647	8.344	8.216	8.344	7.959	8.601	469,091	8.3029	4.84%
2017-07-04	0	0.062	0.061	0.062	0.059	0.066	49,460,000	3,020,460	0.0611	7.959	7.831	7.959	7.574	8.473	385,275	7.8397	-3.13%
2017-07-03	0	0.064	0.063	0.064	0.063	0.067	46,200,000	2,984,980	0.0646	8.216	8.088	8.216	8.088	8.601	359,881	8.2944	-4.48%
2017-06-30	0	0.067	0.067	0.068	0.065	0.069	47,980,000	3,206,880	0.0668	8.601	8.601	8.730	8.344	8.858	373,746	8.5804	-2.90%
2017-06-29	0	0.069	0.068	0.069	0.062	0.070	132,820,000	8,881,460	0.0669	8.858	8.730	8.858	7.959	8.986	1,034,619	8.5843	11.29%
2017-06-28	0	0.062	0.062	0.064	0.057	0.067	93,900,000	5,684,540	0.0605	7.959	7.959	8.216	7.317	8.601	731,446	7.7716	-3.13%
2017-06-27	0	0.064	0.064	0.065	0.050	0.076	242,380,000	15,661,020	0.0646	8.216	8.216	8.344	6.419	9.757	1,888,050	8.2948	-14.67%
2017-06-26	0	0.075	0.074	0.075	0.073	0.077	63,580,000	4,739,180	0.0745	9.628	9.500	9.628	9.371	9.885	495,265	9.5690	-3.85%
2017-06-23	0	0.078	0.077	0.078	0.076	0.080	61,940,000	4,799,340	0.0775	10.01	9.885	10.01	9.757	10.27	482,490	9.9470	-2.50%
2017-06-22	0	0.080	0.079	0.080	0.077	0.083	112,500,000	9,012,300	0.0801	10.27	10.14	10.27	9.885	10.66	876,333	10.284	-3.61%
2017-06-21	0	0.083	0.082	0.083	0.078	0.087	210,300,000	17,228,700	0.0819	10.66	10.53	10.66	10.01	11.17	1,638,159	10.517	-2.35%
2017-06-20	0	0.085	0.084	0.085	0.082	0.090	224,740,000	19,350,080	0.0861	10.91	10.78	10.91	10.53	11.55	1,750,641	11.053	-1.16%
2017-06-19	0	0.086	0.086	0.087	0.071	0.087	210,140,000	16,625,200	0.0791	11.04	11.04	11.17	9.115	11.17	1,636,913	10.156	17.81%
2017-06-16	0	0.073	0.072	0.073	0.071	0.082	155,380,000	11,854,000	0.0763	9.371	9.243	9.371	9.115	10.53	1,210,353	9.7938	-8.75%
2017-06-15	0	0.080	0.079	0.080	0.077	0.083	187,720,000	15,020,000	0.0800	10.27	10.14	10.27	9.885	10.66	1,462,269	10.272	1.27%
2017-06-14	0	0.079	0.079	0.080	0.075	0.086	354,380,000	28,860,300	0.0814	10.14	10.14	10.27	9.628	11.04	2,760,489	10.455	0.00%
2017-06-13	0	0.079	0.078	0.079	0.071	0.092	1,045,980,000	86,418,340	0.0826	10.14	10.01	10.14	9.115	11.81	8,147,797	10.606	5.33%
2017-06-12	0	0.075	0.074	0.075	0.063	0.077	823,380,000	57,632,280	0.0700	9.628	9.500	9.628	8.088	9.885	6,413,825	8.9856	-2.60%
2017-06-09	0	0.077	0.077	0.078	0.060	0.078	608,800,000	40,795,040	0.0670	9.885	9.885	10.01	7.703	10.01	4,742,326	8.6023	28.33%
2017-06-08	0	0.060	0.059	0.060	0.055	0.061	162,720,000	9,496,860	0.0584	7.703	7.574	7.703	7.061	7.831	1,267,528	7.4924	7.14%
2017-06-07	0	0.056	0.055	0.056	0.052	0.056	62,880,000	3,419,820	0.0544	7.189	7.061	7.189	6.676	7.189	489,812	6.9819	3.70%
2017-06-06	0	0.054	0.053	0.054	0.052	0.054	44,680,000	2,365,580	0.0529	6.932	6.804	6.932	6.676	6.932	348,041	6.7968	-1.82%
2017-06-05	0	0.055	0.054	0.055	0.054	0.056	58,020,000	3,173,040	0.0547	7.061	6.932	7.061	6.932	7.189	451,954	7.0207	-1.79%
2017-06-02	0	0.056	0.055	0.056	0.053	0.056	57,260,000	3,111,300	0.0543	7.189	7.061	7.189	6.804	7.189	446,034	6.9755	3.70%
2017-06-01	0	0.054	0.054	0.055	0.054	0.060	185,940,000	10,540,180	0.0567	6.932	6.932	7.061	6.932	7.703	1,448,404	7.2771	-5.26%
2017-05-31	0	0.057	0.056	0.057	0.050	0.057	337,440,000	18,311,040	0.0543	7.317	7.189	7.317	6.419	7.317	2,628,533	6.9663	14.00%
2017-05-29	0	0.050	0.050	0.051	0.049	0.051	53,980,000	2,696,800	0.0500	6.419	6.419	6.547	6.290	6.547	420,484	6.4136	2.04%
2017-05-26	0	0.049	0.049	0.050	0.048	0.059	560,922,000	29,647,520	0.0529	6.290	6.290	6.419	6.162	7.574	4,369,375	6.7853	4.26%
2017-05-25	0	0.047	0.045	0.047	0.045	0.047	66,860,000	3,077,400	0.0460	6.034	5.777	6.034	5.777	6.034	520,815	5.9088	2.17%
2017-05-24	0	0.046	0.045	0.046	0.044	0.046	83,500,000	3,751,620	0.0449	5.905	5.777	5.905	5.649	5.905	650,434	5.7679	-2.13%
2017-05-23	0	0.047	0.046	0.047	0.046	0.048	64,780,000	3,012,340	0.0465	6.034	5.905	6.034	5.905	6.162	504,612	5.9696	-2.08%
2017-05-22	0	0.048	0.047	0.048	0.047	0.048	72,360,000	3,447,700	0.0476	6.162	6.034	6.162	6.034	6.162	563,658	6.1167	0.00%
2017-05-19	0	0.048	0.047	0.048	0.047	0.048	19,180,000	910,060	0.0474	6.162	6.034	6.162	6.034	6.162	149,405	6.0912	0.00%
2017-05-18	0	0.048	0.047	0.048	0.046	0.050	118,020,000	5,638,220	0.0478	6.162	6.034	6.162	5.905	6.419	919,332	6.1330	-4.00%
2017-05-17	0	0.050	0.049	0.050	0.049	0.053	167,640,000	8,495,760	0.0507	6.419	6.290	6.419	6.290	6.804	1,305,853	6.5059	0.00%
2017-05-16	0	0.050	0.049	0.050	0.047	0.053	166,260,000	8,329,120	0.0501	6.419	6.290	6.419	6.034	6.804	1,295,104	6.4312	4.17%
2017-05-15	0	0.048	0.047	0.048	0.046	0.055	161,700,000	7,890,400	0.0488	6.162	6.034	6.162	5.905	7.061	1,259,583	6.2643	-7.69%
2017-05-12	0	0.052	0.051	0.052	0.051	0.065	496,740,000	28,992,800	0.0584	6.676	6.547	6.676	6.547	8.344	3,869,421	7.4928	-5.45%
2017-05-11	0	0.055	0.055	0.056	0.043	0.057	340,760,000	17,095,380	0.0502	7.061	7.061	7.189	5.520	7.317	2,654,394	6.4404	25.00%
2017-05-10	0	0.044	0.043	0.044	0.043	0.045	26,940,000	1,184,100	0.0440	5.649	5.520	5.649	5.520	5.777	209,853	5.6425	-2.22%
2017-05-09	0	0.045	0.044	0.045	0.044	0.046	17,100,000	767,580	0.0449	5.777	5.649	5.777	5.649	5.905	133,203	5.7625	-2.17%
2017-05-08	0	0.046	0.045	0.046	0.045	0.048	38,140,000	1,790,740	0.0470	5.905	5.777	5.905	5.777	6.162	297,096	6.0275	0.00%
2017-05-05	0	0.046	0.045	0.046	0.044	0.047	40,360,000	1,831,320	0.0454	5.905	5.777	5.905	5.649	6.034	314,389	5.8250	2.22%
2017-05-04	0	0.045	0.044	0.045	0.043	0.046	15,460,000	689,320	0.0446	5.777	5.649	5.777	5.520	5.905	120,428	5.7239	2.27%
2017-05-02	0	0.044	0.043	0.044	0.043	0.045	12,200,000	536,340	0.0440	5.649	5.520	5.649	5.520	5.777	95,033	5.6437	0.00%
2017-04-28	0	0.044	0.044	0.045	0.044	0.046	10,700,000	482,980	0.0451	5.649	5.649	5.777	5.649	5.905	83,349	5.7947	0.00%
2017-04-27	0	0.044	0.044	0.045	0.043	0.045	29,700,000	1,293,060	0.0435	5.649	5.649	5.777	5.520	5.777	231,352	5.5891	2.33%
2017-04-26	0	0.043	0.043	0.044	0.043	0.045	17,660,000	767,360	0.0435	5.520	5.520	5.649	5.520	5.777	137,565	5.5782	-2.27%
2017-04-25	0	0.044	0.043	0.044	0.043	0.045	11,420,000	502,360	0.0440	5.649	5.520	5.649	5.520	5.777	88,958	5.6472	2.33%
2017-04-24	0	0.043	0.043	0.044	0.043	0.045	14,520,000	637,680	0.0439	5.520	5.520	5.649	5.520	5.777	113,105	5.6379	-6.52%
2017-04-21	0	0.046	0.045	0.046	0.045	0.047	19,160,000	876,260	0.0457	5.905	5.777	5.905	5.777	6.034	149,249	5.8711	-2.13%
2017-04-20	0	0.047	0.047	0.048	0.043	0.049	96,020,000	4,489,280	0.0468	6.034	6.034	6.162	5.520	6.290	747,960	6.0020	9.30%
2017-04-19	0	0.043	0.042	0.043	0.042	0.044	15,740,000	672,060	0.0427	5.520	5.392	5.520	5.392	5.649	122,609	5.4813	2.38%
2017-04-18	0	0.042	0.042	0.043	0.042	0.045	62,120,000	2,661,740	0.0428	5.392	5.392	5.520	5.392	5.777	483,892	5.5007	-6.67%
2017-04-13	0	0.045	0.045	0.046	0.043	0.046	61,060,000	2,679,340	0.0439	5.777	5.777	5.905	5.520	5.905	475,635	5.6332	0.00%
2017-04-12	0	0.045	0.044	0.045	0.045	0.048	32,260,000	1,478,820	0.0458	5.777	5.649	5.777	5.777	6.162	251,293	5.8848	-6.25%
2017-04-11	0	0.048	0.048	0.049	0.047	0.052	66,085,330	3,260,049	0.0493	6.162	6.162	6.290	6.034	6.676	514,780	6.3329	-4.00%
2017-04-10	0	0.050	0.050	0.051	0.047	0.053	158,320,000	8,024,900	0.0507	6.419	6.419	6.547	6.034	6.804	1,233,254	6.5071	6.38%
2017-04-07	0	0.047	0.047	0.048	0.043	0.048	47,800,000	2,182,740	0.0457	6.034	6.034	6.162	5.520	6.162	372,344	5.8622	9.30%
2017-04-06	0	0.043	0.043	0.044	0.042	0.044	16,620,000	715,480	0.0430	5.520	5.520	5.649	5.392	5.649	129,464	5.5265	0.00%
2017-04-05	0	0.043	0.042	0.043	0.042	0.044	59,940,000	2,537,400	0.0423	5.520	5.392	5.520	5.392	5.649	466,910	5.4344	-4.44%
2017-04-03	0	0.045	0.043	0.045	0.044	0.046	30,520,000	1,364,260	0.0447	5.777	5.520	5.777	5.649	5.905	237,739	5.7385	-4.26%
2017-03-31	0	0.047	0.046	0.047	0.045	0.047	38,620,000	1,779,120	0.0461	6.034	5.905	6.034	5.777	6.034	300,835	5.9139	0.00%
2017-03-30	0	0.047	0.047	0.048	0.046	0.047	25,960,000	1,213,500	0.0467	6.034	6.034	6.162	5.905	6.034	202,219	6.0009	0.00%
2017-03-29	0	0.047	0.046	0.047	0.045	0.049	63,620,000	2,977,160	0.0468	6.034	5.905	6.034	5.777	6.290	495,576	6.0075	-4.08%
2017-03-28	0	0.049	0.048	0.049	0.048	0.050	16,880,000	826,000	0.0489	6.290	6.162	6.290	6.162	6.419	131,489	6.2819	0.00%
2017-03-27	0	0.049	0.048	0.049	0.048	0.050	58,220,000	2,839,860	0.0488	6.290	6.162	6.290	6.162	6.419	453,512	6.2619	-5.77%
2017-03-24	0	0.052	0.048	0.050	0.049	0.054	98,600,000	5,100,860	0.0517	6.676	6.162	6.419	6.290	6.932	768,057	6.6412	1.96%
2017-03-23	0	0.051	0.050	0.051	0.049	0.051	24,260,000	1,215,480	0.0501	6.547	6.419	6.547	6.290	6.547	188,976	6.4319	0.00%
2017-03-22	0	0.051	0.050	0.051	0.049	0.051	24,720,000	1,236,740	0.0500	6.547	6.419	6.547	6.290	6.547	192,560	6.4226	0.00%
2017-03-21	0	0.051	0.050	0.051	0.049	0.051	19,580,000	981,100	0.0501	6.547	6.419	6.547	6.290	6.547	152,521	6.4326	0.00%
2017-03-20	0	0.051	0.050	0.051	0.049	0.052	35,720,000	1,780,900	0.0499	6.547	6.419	6.547	6.290	6.676	278,246	6.4005	0.00%
2017-03-17	0	0.051	0.051	0.052	0.051	0.052	30,880,000	1,588,900	0.0515	6.547	6.547	6.676	6.547	6.676	240,544	6.6055	-1.92%
2017-03-16	0	0.052	0.051	0.052	0.051	0.054	41,580,000	2,184,540	0.0525	6.676	6.547	6.676	6.547	6.932	323,893	6.7446	-1.89%
2017-03-15	0	0.053	0.052	0.053	0.049	0.056	149,180,000	7,838,060	0.0525	6.804	6.676	6.804	6.290	7.189	1,162,057	6.7450	6.00%
2017-03-14	0	0.050	0.049	0.050	0.048	0.050	20,440,000	998,580	0.0489	6.419	6.290	6.419	6.162	6.419	159,220	6.2717	0.00%
2017-03-13	0	0.050	0.049	0.050	0.048	0.051	43,860,000	2,157,880	0.0492	6.419	6.290	6.419	6.162	6.547	341,653	6.3160	0.00%
2017-03-10	0	0.050	0.050	0.051	0.050	0.051	23,880,000	1,199,180	0.0502	6.419	6.419	6.547	6.419	6.547	186,016	6.4466	-1.96%
2017-03-09	0	0.051	0.050	0.051	0.050	0.052	42,740,000	2,154,480	0.0504	6.547	6.419	6.547	6.419	6.676	332,929	6.4713	2.00%
2017-03-08	0	0.050	0.050	0.051	0.049	0.053	71,580,000	3,625,500	0.0506	6.419	6.419	6.547	6.290	6.804	557,582	6.5022	0.00%
2017-03-07	0	0.050	0.049	0.050	0.049	0.050	41,420,000	2,045,360	0.0494	6.419	6.290	6.419	6.290	6.419	322,646	6.3393	2.04%
2017-03-06	0	0.049	0.049	0.050	0.049	0.051	50,000,000	2,462,500	0.0493	6.290	6.290	6.419	6.290	6.547	389,481	6.3225	-2.00%
2017-03-03	0	0.050	0.049	0.050	0.049	0.053	138,120,000	6,854,400	0.0496	6.419	6.290	6.419	6.290	6.804	1,075,904	6.3708	-1.96%
2017-03-02	0	0.051	0.051	0.052	0.050	0.055	171,180,000	8,876,580	0.0519	6.547	6.547	6.676	6.419	7.061	1,333,429	6.6570	-3.77%
2017-03-01	0	0.053	0.052	0.053	0.048	0.072	1,458,700,000	84,698,220	0.0581	6.804	6.676	6.804	6.162	9.243	11,362,732	7.4540	-8.62%
2017-02-28	0	0.058	0.057	0.058	0.048	0.058	198,200,000	10,818,380	0.0546	7.446	7.317	7.446	6.162	7.446	1,543,905	7.0072	18.37%
2017-02-27	0	0.049	0.048	0.049	0.048	0.050	25,280,000	1,219,460	0.0482	6.290	6.162	6.290	6.162	6.419	196,922	6.1926	-2.00%
2017-02-24	0	0.050	0.049	0.050	0.049	0.053	24,820,000	1,250,180	0.0504	6.419	6.290	6.419	6.290	6.804	193,339	6.4663	-3.85%
2017-02-23	0	0.052	0.051	0.052	0.047	0.052	82,560,000	4,049,680	0.0491	6.676	6.547	6.676	6.034	6.676	643,112	6.2970	4.00%
2017-02-22	0	0.050	0.048	0.050	0.048	0.057	235,400,000	11,952,480	0.0508	6.419	6.162	6.419	6.162	7.317	1,833,679	6.5183	-10.71%
2017-02-21	0	0.056	0.055	0.056	0.055	0.059	130,380,000	7,390,940	0.0567	7.189	7.061	7.189	7.061	7.574	1,015,612	7.2773	-5.08%
2017-02-20	0	0.059	0.058	0.059	0.059	0.064	158,080,000	9,532,040	0.0603	7.574	7.446	7.574	7.574	8.216	1,231,385	7.7409	-6.35%
2017-02-17	0	0.063	0.062	0.063	0.058	0.070	196,600,000	12,856,000	0.0654	8.088	7.959	8.088	7.446	8.986	1,531,441	8.3947	6.78%
2017-02-16	0	0.059	0.059	0.060	0.057	0.060	54,900,000	3,226,480	0.0588	7.574	7.574	7.703	7.317	7.703	427,651	7.5447	-1.67%
2017-02-15	0	0.060	0.059	0.060	0.056	0.066	188,680,000	11,330,800	0.0601	7.703	7.574	7.703	7.189	8.473	1,469,747	7.7094	0.00%
2017-02-14	0	0.060	0.059	0.060	0.059	0.063	134,720,000	8,115,000	0.0602	7.703	7.574	7.703	7.574	8.088	1,049,419	7.7329	-6.25%
2017-02-13	0	0.064	0.064	0.065	0.059	0.070	104,180,000	6,569,140	0.0631	8.216	8.216	8.344	7.574	8.986	811,524	8.0948	-8.57%
2017-02-10	0	0.070	0.069	0.070	0.067	0.075	117,840,000	8,244,360	0.0700	8.986	8.858	8.986	8.601	9.628	917,930	8.9815	0.00%
2017-02-09	0	0.070	0.069	0.070	0.069	0.101	243,180,000	20,293,680	0.0835	8.986	8.858	8.986	8.858	12.97	1,894,282	10.713	-23.08%
2017-02-08	0	0.091	0.091	0.092	0.064	0.100	174,900,000	15,641,800	0.0894	11.68	11.68	11.81	8.216	12.84	1,362,406	11.481	37.88%
2017-02-07	0	0.066	0.065	0.066	0.066	0.073	23,920,000	1,653,600	0.0691	8.473	8.344	8.473	8.473	9.371	186,328	8.8747	-13.16%
2017-02-06	0	0.076	0.075	0.076	0.076	0.082	580,000	44,320	0.0764	9.757	9.628	9.757	9.757	10.53	4,518	9.8097	-3.80%
2017-02-03	0	0.079	0.074	0.079	-	-	0	0	-	10.14	9.500	10.14	-	-	0	-	0.00%
2017-02-02	0	0.079	0.071	0.080	0.079	0.080	300,000	23,800	0.0793	10.14	9.115	10.27	10.14	10.27	2,337	10.184	-1.25%
2017-02-01	0	0.080	0.071	0.081	-	-	0	0	-	10.27	9.115	10.40	-	-	0	-	0.00%
2017-01-27	0	0.080	0.079	0.080	0.078	0.080	120,000	9,400	0.0783	10.27	10.14	10.27	10.01	10.27	935	10.056	0.00%
2017-01-26	0	0.080	0.078	0.080	0.078	0.080	2,720,000	212,480	0.0781	10.27	10.01	10.27	10.01	10.27	21,188	10.028	0.00%
2017-01-25	0	0.080	0.079	0.080	0.079	0.082	4,920,000	393,920	0.0801	10.27	10.14	10.27	10.14	10.53	38,325	10.278	-3.61%
2017-01-24	0	0.083	0.081	0.084	0.080	0.083	1,700,000	139,360	0.0820	10.66	10.40	10.78	10.27	10.66	13,242	10.524	3.75%
2017-01-23	0	0.080	0.080	0.083	0.080	0.083	2,760,000	226,460	0.0821	10.27	10.27	10.66	10.27	10.66	21,499	10.533	-4.76%
2017-01-20	0	0.084	0.083	0.085	0.081	0.084	3,820,000	314,060	0.0822	10.78	10.66	10.91	10.40	10.78	29,756	10.554	-1.18%
2017-01-19	0	0.085	0.083	0.086	0.081	0.085	5,740,000	477,220	0.0831	10.91	10.66	11.04	10.40	10.91	44,712	10.673	0.00%
2017-01-18	0	0.085	0.085	0.087	0.082	0.086	2,260,000	188,820	0.0835	10.91	10.91	11.17	10.53	11.04	17,605	10.726	0.00%
2017-01-17	0	0.085	0.085	0.088	0.084	0.088	3,260,000	279,040	0.0856	10.91	10.91	11.30	10.78	11.30	25,394	10.988	-3.41%
2017-01-16	0	0.088	0.087	0.088	0.080	0.092	12,060,000	1,022,200	0.0848	11.30	11.17	11.30	10.27	11.81	93,943	10.881	-4.35%
2017-01-13	0	0.092	0.092	0.094	0.081	0.094	8,760,000	783,580	0.0894	11.81	11.81	12.07	10.40	12.07	68,237	11.483	12.20%
2017-01-12	0	0.082	0.080	0.082	0.079	0.085	10,400,000	840,320	0.0808	10.53	10.27	10.53	10.14	10.91	81,012	10.373	-2.38%
2017-01-11	0	0.084	0.082	0.085	0.081	0.093	9,140,000	785,860	0.0860	10.78	10.53	10.91	10.40	11.94	71,197	11.038	-8.70%
2017-01-10	0	0.092	0.092	0.093	0.091	0.093	2,660,000	244,960	0.0921	11.81	11.81	11.94	11.68	11.94	20,720	11.822	-2.13%
2017-01-09	0	0.094	0.091	0.099	0.094	0.095	2,100,000	198,820	0.0947	12.07	11.68	12.71	12.07	12.20	16,358	12.154	-1.05%
2017-01-06	0	0.095	0.095	0.097	0.095	0.097	1,300,000	123,780	0.0952	12.20	12.20	12.45	12.20	12.45	10,127	12.223	-3.06%
2017-01-05	0	0.098	0.098	0.099	0.098	0.098	1,080,000	105,840	0.0980	12.58	12.58	12.71	12.58	12.58	8,413	12.581	2.08%
2017-01-04	0	0.096	0.096	0.100	0.096	0.100	1,500,000	148,000	0.0987	12.32	12.32	12.84	12.32	12.84	11,684	12.666	-3.03%
2017-01-03	0	0.099	0.097	0.100	0.095	0.101	5,060,000	498,980	0.0986	12.71	12.45	12.84	12.20	12.97	39,416	12.659	5.32%
2016-12-30	0	0.094	0.092	0.100	0.094	0.102	10,160,000	1,014,180	0.0998	12.07	11.81	12.84	12.07	13.09	79,143	12.815	-2.08%
2016-12-29	0	0.096	0.093	0.098	0.094	0.099	5,800,000	556,980	0.0960	12.32	11.94	12.58	12.07	12.71	45,180	12.328	1.05%
2016-12-28	0	0.095	0.093	0.095	0.094	0.096	2,640,000	249,780	0.0946	12.20	11.94	12.20	12.07	12.32	20,565	12.146	0.00%
2016-12-23	0	0.095	0.095	0.098	0.095	0.099	2,720,000	262,160	0.0964	12.20	12.20	12.58	12.20	12.71	21,188	12.373	-2.06%
2016-12-22	0	0.097	0.096	0.097	0.095	0.103	12,940,000	1,294,740	0.1001	12.45	12.32	12.45	12.20	13.22	100,798	12.845	-6.73%
2016-12-21	0	0.104	0.103	0.107	0.101	0.110	4,720,000	502,400	0.1064	13.35	13.22	13.74	12.97	14.12	36,767	13.664	-2.80%
2016-12-20	0	0.107	0.105	0.110	0.107	0.115	2,660,000	294,380	0.1107	13.74	13.48	14.12	13.74	14.76	20,720	14.207	-4.46%
2016-12-19	0	0.112	0.110	0.112	0.112	0.116	820,000	92,900	0.1133	14.38	14.12	14.38	14.38	14.89	6,387	14.544	-2.61%
2016-12-16	0	0.115	0.115	0.116	0.113	0.121	7,000,000	811,900	0.1160	14.76	14.76	14.89	14.51	15.53	54,527	14.890	-4.17%
2016-12-15	0	0.120	0.120	0.122	0.120	0.125	2,300,000	277,220	0.1205	15.41	15.41	15.66	15.41	16.05	17,916	15.473	-4.00%
2016-12-14	0	0.125	0.123	0.126	0.122	0.128	6,580,000	826,600	0.1256	16.05	15.79	16.18	15.66	16.43	51,256	16.127	2.46%
2016-12-13	0	0.122	0.122	0.123	0.120	0.130	5,300,000	653,980	0.1234	15.66	15.66	15.79	15.41	16.69	41,285	15.841	-3.17%
2016-12-12	0	0.126	0.126	0.128	0.126	0.128	2,020,000	257,000	0.1272	16.18	16.18	16.43	16.18	16.43	15,735	16.333	-3.08%
2016-12-09	0	0.130	0.130	0.132	0.127	0.133	2,680,000	347,780	0.1298	16.69	16.69	16.95	16.30	17.07	20,876	16.659	1.56%
2016-12-08	0	0.128	0.127	0.131	0.124	0.140	9,940,000	1,311,820	0.1320	16.43	16.30	16.82	15.92	17.97	77,429	16.942	-7.25%
2016-12-07	0	0.138	0.137	0.139	0.137	0.140	5,220,000	726,160	0.1391	17.72	17.59	17.84	17.59	17.97	40,662	17.859	-1.43%
2016-12-06	0	0.140	0.138	0.146	0.140	0.146	4,180,000	588,280	0.1407	17.97	17.72	18.74	17.97	18.74	32,561	18.067	-2.78%
2016-12-05	0	0.144	0.143	0.150	0.143	0.145	5,680,000	818,180	0.1440	18.49	18.36	19.26	18.36	18.61	44,245	18.492	0.00%
2016-12-02	0	0.144	0.144	0.148	0.143	0.148	4,580,000	663,520	0.1449	18.49	18.49	19.00	18.36	19.00	35,677	18.598	-2.04%
2016-12-01	0	0.147	0.147	0.151	0.147	0.151	2,100,000	314,000	0.1495	18.87	18.87	19.38	18.87	19.38	16,358	19.195	-3.29%
2016-11-30	0	0.152	0.152	0.153	0.151	0.152	540,000	81,780	0.1514	19.51	19.51	19.64	19.38	19.51	4,206	19.442	0.00%
2016-11-29	0	0.152	0.152	0.155	0.152	0.160	1,660,000	259,380	0.1563	19.51	19.51	19.90	19.51	20.54	12,931	20.059	-1.30%
2016-11-28	0	0.154	0.150	0.154	0.148	0.155	1,980,000	300,200	0.1516	19.77	19.26	19.77	19.00	19.90	15,423	19.464	2.67%
2016-11-25	0	0.150	0.149	0.152	0.150	0.152	1,320,000	200,240	0.1517	19.26	19.13	19.51	19.26	19.51	10,282	19.474	-1.32%
2016-11-24	0	0.152	0.152	0.154	0.152	0.152	100,000	15,200	0.1520	19.51	19.51	19.77	19.51	19.51	779	19.513	0.00%
2016-11-23	0	0.152	0.151	0.153	0.148	0.153	2,400,000	365,200	0.1522	19.51	19.38	19.64	19.00	19.64	18,695	19.535	0.66%
2016-11-22	0	0.151	0.151	0.155	0.151	0.154	340,000	51,640	0.1519	19.38	19.38	19.90	19.38	19.77	2,648	19.498	0.67%
2016-11-21	0	0.150	0.150	0.152	0.150	0.156	1,400,000	212,160	0.1515	19.26	19.26	19.51	19.26	20.03	10,905	19.454	-3.85%
2016-11-18	0	0.156	0.156	0.158	0.149	0.156	6,140,000	926,520	0.1509	20.03	20.03	20.28	19.13	20.03	47,828	19.372	6.85%
2016-11-17	0	0.146	0.144	0.147	0.143	0.149	4,040,000	591,940	0.1465	18.74	18.49	18.87	18.36	19.13	31,470	18.810	-2.01%
2016-11-16	0	0.149	0.148	0.150	0.149	0.152	6,900,000	1,036,100	0.1502	19.13	19.00	19.26	19.13	19.51	53,748	19.277	-0.67%
2016-11-15	0	0.150	0.150	0.156	0.150	0.150	4,220,000	633,000	0.1500	19.26	19.26	20.03	19.26	19.26	32,872	19.256	-2.60%
2016-11-14	0	0.154	0.152	0.154	0.152	0.157	540,000	82,960	0.1536	19.77	19.51	19.77	19.51	20.16	4,206	19.722	-1.91%
2016-11-11	0	0.157	0.156	0.157	0.152	0.159	7,160,000	1,116,480	0.1559	20.16	20.03	20.16	19.51	20.41	55,774	20.018	4.67%
2016-11-10	0	0.150	0.150	0.152	0.150	0.156	3,640,000	558,780	0.1535	19.26	19.26	19.51	19.26	20.03	28,354	19.707	-1.32%
2016-11-09	0	0.152	0.149	0.155	0.141	0.152	5,060,000	756,860	0.1496	19.51	19.13	19.90	18.10	19.51	39,416	19.202	3.40%
2016-11-08	0	0.147	0.147	0.150	0.146	0.150	2,300,000	340,880	0.1482	18.87	18.87	19.26	18.74	19.26	17,916	19.026	0.68%
2016-11-07	0	0.146	0.146	0.149	0.140	0.156	8,260,000	1,193,820	0.1445	18.74	18.74	19.13	17.97	20.03	64,342	18.554	-2.01%
2016-11-04	0	0.149	0.149	0.151	0.147	0.150	640,000	94,720	0.1480	19.13	19.13	19.38	18.87	19.26	4,985	19.000	-0.67%
2016-11-03	0	0.150	0.150	0.152	0.148	0.153	4,940,000	744,360	0.1507	19.26	19.26	19.51	19.00	19.64	38,481	19.344	-3.85%
2016-11-02	0	0.156	0.156	0.157	0.148	0.163	15,420,000	2,413,460	0.1565	20.03	20.03	20.16	19.00	20.93	120,116	20.093	8.33%
2016-11-01	0	0.144	0.144	0.147	0.143	0.150	7,400,000	1,085,460	0.1467	18.49	18.49	18.87	18.36	19.26	57,643	18.831	-2.70%
2016-10-31	0	0.148	0.146	0.148	0.147	0.152	2,400,000	357,220	0.1488	19.00	18.74	19.00	18.87	19.51	18,695	19.108	-2.63%
2016-10-28	0	0.152	0.152	0.153	0.151	0.154	520,000	79,060	0.1520	19.51	19.51	19.64	19.38	19.77	4,051	19.518	-0.65%
2016-10-27	0	0.153	0.152	0.154	0.150	0.154	480,000	72,920	0.1519	19.64	19.51	19.77	19.26	19.77	3,739	19.502	-1.29%
2016-10-26	0	0.155	0.155	0.156	0.153	0.160	5,280,000	820,420	0.1554	19.90	19.90	20.03	19.64	20.54	41,129	19.947	-2.52%
2016-10-25	0	0.159	0.157	0.159	0.155	0.159	2,120,000	332,680	0.1569	20.41	20.16	20.41	19.90	20.41	16,514	20.145	-0.63%
2016-10-24	0	0.160	0.160	0.161	0.157	0.160	2,420,000	382,920	0.1582	20.54	20.54	20.67	20.16	20.54	18,851	20.313	0.63%
2016-10-20	0	0.159	0.157	0.159	0.157	0.164	4,760,000	766,320	0.1610	20.41	20.16	20.41	20.16	21.05	37,079	20.667	-0.63%
2016-10-19	0	0.160	0.158	0.160	0.155	0.160	5,220,000	812,380	0.1556	20.54	20.28	20.54	19.90	20.54	40,662	19.979	1.91%
2016-10-18	0	0.157	0.156	0.157	0.155	0.158	4,680,000	733,640	0.1568	20.16	20.03	20.16	19.90	20.28	36,455	20.124	0.64%
2016-10-17	0	0.156	0.156	0.159	0.155	0.160	1,640,000	257,620	0.1571	20.03	20.03	20.41	19.90	20.54	12,775	20.166	-2.50%
2016-10-14	0	0.160	0.160	0.162	0.156	0.166	5,340,000	851,680	0.1595	20.54	20.54	20.80	20.03	21.31	41,597	20.475	1.27%
2016-10-13	0	0.158	0.157	0.158	0.153	0.159	5,220,000	822,520	0.1576	20.28	20.16	20.28	19.64	20.41	40,662	20.228	-1.86%
2016-10-12	0	0.161	0.160	0.163	0.157	0.161	9,340,000	1,477,260	0.1582	20.67	20.54	20.93	20.16	20.67	72,755	20.305	2.55%
2016-10-11	0	0.157	0.156	0.157	0.156	0.165	8,380,000	1,324,920	0.1581	20.16	20.03	20.16	20.03	21.18	65,277	20.297	-0.63%
2016-10-07	0	0.158	0.157	0.158	0.158	0.163	16,260,000	2,584,120	0.1589	20.28	20.16	20.28	20.28	20.93	126,659	20.402	-4.82%
2016-10-06	0	0.166	0.163	0.166	0.163	0.167	3,820,000	631,440	0.1653	21.31	20.93	21.31	20.93	21.44	29,756	21.220	-2.92%
2016-10-05	0	0.171	0.167	0.168	0.168	0.175	5,400,000	926,480	0.1716	21.95	21.44	21.57	21.57	22.47	42,064	22.025	1.79%
2016-10-04	0	0.168	0.168	0.169	0.163	0.168	1,940,000	319,860	0.1649	21.57	21.57	21.70	20.93	21.57	15,112	21.166	3.07%
2016-10-03	0	0.163	0.163	0.168	0.160	0.168	3,620,000	591,520	0.1634	20.93	20.93	21.57	20.54	21.57	28,198	20.977	-1.21%
2016-09-30	0	0.165	0.164	0.166	0.164	0.170	5,220,000	867,260	0.1661	21.18	21.05	21.31	21.05	21.82	40,662	21.329	-1.79%
2016-09-29	0	0.168	0.167	0.168	0.165	0.178	16,280,000	2,780,100	0.1708	21.57	21.44	21.57	21.18	22.85	126,815	21.922	-5.62%
2016-09-28	0	0.178	0.178	0.180	0.177	0.190	20,660,000	3,724,600	0.1803	22.85	22.85	23.11	22.72	24.39	160,934	23.144	-1.11%
2016-09-27	0	0.180	0.180	0.182	0.157	0.210	401,540,000	63,045,820	0.1570	23.11	23.11	23.36	20.16	26.96	3,127,848	20.156	13.92%
2016-09-26	0	0.158	0.158	0.159	0.155	0.158	5,120,000	798,040	0.1559	20.28	20.28	20.41	19.90	20.28	39,883	20.010	0.00%
2016-09-23	0	0.158	0.157	0.161	0.158	0.165	17,000,000	2,720,320	0.1600	20.28	20.16	20.67	20.28	21.18	132,424	20.543	-2.47%
2016-09-22	0	0.162	0.162	0.163	0.160	0.166	3,100,000	497,020	0.1603	20.80	20.80	20.93	20.54	21.31	24,148	20.582	-0.61%
2016-09-21	0	0.163	0.163	0.168	0.163	0.169	6,960,000	1,148,880	0.1651	20.93	20.93	21.57	20.93	21.70	54,216	21.191	-5.23%
2016-09-20	0	0.172	0.172	0.174	0.172	0.172	1,540,000	264,880	0.1720	22.08	22.08	22.34	22.08	22.08	11,996	22.081	0.00%
2016-09-19	0	0.172	0.170	0.172	0.170	0.173	900,000	154,740	0.1719	22.08	21.82	22.08	21.82	22.21	7,011	22.072	1.18%
2016-09-15	0	0.170	0.170	0.173	0.170	0.171	740,000	126,260	0.1706	21.82	21.82	22.21	21.82	21.95	5,764	21.904	-1.73%
2016-09-14	0	0.173	0.173	0.174	0.167	0.187	16,760,000	2,961,620	0.1767	22.21	22.21	22.34	21.44	24.01	130,554	22.685	2.98%
2016-09-13	0	0.168	0.168	0.170	0.160	0.170	1,680,000	279,100	0.1661	21.57	21.57	21.82	20.54	21.82	13,087	21.327	5.00%
2016-09-12	0	0.160	0.160	0.163	0.154	0.165	3,800,000	602,380	0.1585	20.54	20.54	20.93	19.77	21.18	29,601	20.350	-0.62%
2016-09-09	0	0.161	0.161	0.165	0.161	0.163	1,240,000	200,440	0.1616	20.67	20.67	21.18	20.67	20.93	9,659	20.751	-1.83%
2016-09-08	0	0.164	0.160	0.164	0.154	0.165	1,000,000	158,800	0.1588	21.05	20.54	21.05	19.77	21.18	7,790	20.386	5.13%
2016-09-07	0	0.156	0.156	0.159	0.152	0.160	3,740,000	591,680	0.1582	20.03	20.03	20.41	19.51	20.54	29,133	20.309	-2.50%
2016-09-06	0	0.160	0.159	0.166	0.153	0.160	2,140,000	336,780	0.1574	20.54	20.41	21.31	19.64	20.54	16,670	20.203	3.23%
2016-09-05	0	0.155	0.155	0.156	0.152	0.156	820,000	126,520	0.1543	19.90	19.90	20.03	19.51	20.03	6,387	19.807	-0.64%
2016-09-02	0	0.156	0.156	0.158	0.150	0.157	4,500,000	698,660	0.1553	20.03	20.03	20.28	19.26	20.16	35,053	19.931	-0.64%
2016-09-01	0	0.157	0.154	0.160	0.150	0.157	1,000,000	153,180	0.1532	20.16	19.77	20.54	19.26	20.16	7,790	19.665	1.95%
2016-08-31	0	0.154	0.153	0.154	0.150	0.156	3,640,000	554,840	0.1524	19.77	19.64	19.77	19.26	20.03	28,354	19.568	-1.28%
2016-08-30	0	0.156	0.155	0.156	0.154	0.160	5,300,000	830,700	0.1567	20.03	19.90	20.03	19.77	20.54	41,285	20.121	-2.50%
2016-08-29	0	0.160	0.160	0.162	0.158	0.160	1,480,000	235,500	0.1591	20.54	20.54	20.80	20.28	20.54	11,529	20.427	-1.23%
2016-08-26	0	0.162	0.161	0.169	0.161	0.173	9,120,000	1,528,620	0.1676	20.80	20.67	21.70	20.67	22.21	71,041	21.517	0.62%
2016-08-25	0	0.161	0.157	0.162	0.157	0.161	1,500,000	235,920	0.1573	20.67	20.16	20.80	20.16	20.67	11,684	20.191	0.63%
2016-08-24	0	0.160	0.158	0.160	0.159	0.161	460,000	73,580	0.1600	20.54	20.28	20.54	20.41	20.67	3,583	20.535	1.91%
2016-08-23	0	0.157	0.157	0.158	0.157	0.158	280,000	44,180	0.1578	20.16	20.16	20.28	20.16	20.28	2,181	20.256	-0.63%
2016-08-22	0	0.158	0.158	0.163	0.157	0.160	800,000	126,780	0.1585	20.28	20.28	20.93	20.16	20.54	6,232	20.344	-1.86%
2016-08-19	0	0.161	0.158	0.162	0.156	0.161	1,880,000	298,020	0.1585	20.67	20.28	20.80	20.03	20.67	14,645	20.350	0.00%
2016-08-18	0	0.161	0.161	0.164	0.161	0.162	240,000	38,680	0.1612	20.67	20.67	21.05	20.67	20.80	1,870	20.690	0.00%
2016-08-17	0	0.161	0.161	0.162	0.160	0.162	1,260,000	203,560	0.1616	20.67	20.67	20.80	20.54	20.80	9,815	20.740	-0.62%
2016-08-16	0	0.162	0.162	0.163	0.162	0.162	1,160,000	187,920	0.1620	20.80	20.80	20.93	20.80	20.80	9,036	20.797	-0.61%
2016-08-15	0	0.163	0.162	0.165	0.155	0.170	5,080,000	818,960	0.1612	20.93	20.80	21.18	19.90	21.82	39,571	20.696	-5.78%
2016-08-12	0	0.173	0.173	0.174	0.171	0.172	1,020,000	175,400	0.1720	22.21	22.21	22.34	21.95	22.08	7,945	22.076	0.00%
2016-08-11	0	0.173	0.173	0.176	0.172	0.188	4,920,000	861,360	0.1751	22.21	22.21	22.59	22.08	24.13	38,325	22.475	-3.89%
2016-08-10	0	0.180	0.175	0.179	0.155	0.180	6,840,000	1,136,620	0.1662	23.11	22.47	22.98	19.90	23.11	53,281	21.333	12.50%
2016-08-09	0	0.160	0.160	0.163	0.154	0.163	3,600,000	571,820	0.1588	20.54	20.54	20.93	19.77	20.93	28,043	20.391	0.00%
2016-08-08	0	0.160	0.160	0.164	0.160	0.165	1,020,000	165,000	0.1618	20.54	20.54	21.05	20.54	21.18	7,945	20.767	-2.44%
2016-08-05	0	0.164	0.161	0.164	0.161	0.168	3,600,000	588,820	0.1636	21.05	20.67	21.05	20.67	21.57	28,043	20.997	0.61%
2016-08-04	0	0.163	0.160	0.163	0.158	0.169	4,960,000	798,380	0.1610	20.93	20.54	20.93	20.28	21.70	38,637	20.664	1.24%
2016-08-03	0	0.161	0.157	0.161	0.154	0.161	3,520,000	553,360	0.1572	20.67	20.16	20.67	19.77	20.67	27,419	20.181	1.26%
2016-08-01	0	0.159	0.158	0.162	0.157	0.170	5,280,000	869,020	0.1646	20.41	20.28	20.80	20.16	21.82	41,129	21.129	-7.02%
2016-07-29	0	0.171	0.170	0.172	0.168	0.183	7,280,000	1,260,220	0.1731	21.95	21.82	22.08	21.57	23.49	56,709	22.223	-5.00%
2016-07-28	0	0.180	0.177	0.180	0.180	0.187	3,460,000	634,960	0.1835	23.11	22.72	23.11	23.11	24.01	26,952	23.559	0.56%
2016-07-27	0	0.179	0.177	0.179	0.177	0.183	4,100,000	735,800	0.1795	22.98	22.72	22.98	22.72	23.49	31,937	23.039	-3.24%
2016-07-26	0	0.185	0.181	0.186	0.180	0.186	340,000	62,260	0.1831	23.75	23.24	23.88	23.11	23.88	2,648	23.508	0.54%
2016-07-25	0	0.184	0.184	0.185	0.183	0.185	240,000	44,100	0.1838	23.62	23.62	23.75	23.49	23.75	1,870	23.589	-0.54%
2016-07-22	0	0.185	0.183	0.185	0.177	0.193	9,720,000	1,785,360	0.1837	23.75	23.49	23.75	22.72	24.78	75,715	23.580	-3.14%
2016-07-21	0	0.191	0.190	0.195	0.191	0.195	320,000	62,060	0.1939	24.52	24.39	25.03	24.52	25.03	2,493	24.897	-1.04%
2016-07-20	0	0.193	0.192	0.195	0.192	0.196	1,660,000	321,440	0.1936	24.78	24.65	25.03	24.65	25.16	12,931	24.859	0.00%
2016-07-19	0	0.193	0.192	0.195	0.193	0.200	2,420,000	474,060	0.1959	24.78	24.65	25.03	24.78	25.68	18,851	25.148	-3.50%
2016-07-18	0	0.200	0.197	0.200	0.194	0.201	4,260,000	845,360	0.1984	25.68	25.29	25.68	24.90	25.80	33,184	25.475	-0.50%
2016-07-15	0	0.201	0.200	0.201	0.187	0.201	2,400,000	468,720	0.1953	25.80	25.68	25.80	24.01	25.80	18,695	25.072	3.61%
2016-07-14	0	0.194	0.191	0.195	0.188	0.197	2,160,000	413,760	0.1916	24.90	24.52	25.03	24.13	25.29	16,826	24.591	-1.52%
2016-07-13	0	0.197	0.194	0.197	0.193	0.203	5,460,000	1,075,760	0.1970	25.29	24.90	25.29	24.78	26.06	42,531	25.293	-2.48%
2016-07-12	0	0.202	0.202	0.207	0.198	0.204	4,040,000	808,600	0.2001	25.93	25.93	26.57	25.42	26.19	31,470	25.694	-0.98%
2016-07-11	0	0.204	0.204	0.207	0.204	0.208	400,000	82,520	0.2063	26.19	26.19	26.57	26.19	26.70	3,116	26.484	-1.92%
2016-07-08	0	0.208	0.208	0.211	0.206	0.210	5,520,000	1,145,980	0.2076	26.70	26.70	27.09	26.45	26.96	42,999	26.651	-1.89%
2016-07-07	0	0.212	0.211	0.214	0.210	0.213	1,300,000	276,080	0.2124	27.22	27.09	27.47	26.96	27.34	10,127	27.263	0.47%
2016-07-06	0	0.211	0.209	0.214	0.208	0.214	2,220,000	467,540	0.2106	27.09	26.83	27.47	26.70	27.47	17,293	27.036	0.48%
2016-07-05	0	0.210	0.209	0.213	0.208	0.214	580,000	121,660	0.2098	26.96	26.83	27.34	26.70	27.47	4,518	26.928	0.96%
2016-07-04	0	0.208	0.208	0.212	0.205	0.212	3,620,000	753,640	0.2082	26.70	26.70	27.22	26.32	27.22	28,198	26.726	-1.42%
2016-06-30	0	0.211	0.208	0.211	0.208	0.211	920,000	192,320	0.2090	27.09	26.70	27.09	26.70	27.09	7,166	26.836	0.00%
2016-06-29	0	0.211	0.214	0.215	0.205	0.215	3,680,000	766,540	0.2083	27.09	27.47	27.60	26.32	27.60	28,666	26.741	0.48%
2016-06-28	0	0.210	0.209	0.211	0.207	0.216	6,260,000	1,314,320	0.2100	26.96	26.83	27.09	26.57	27.73	48,763	26.953	-1.41%
2016-06-27	0	0.213	0.213	0.215	0.211	0.217	7,740,000	1,661,700	0.2147	27.34	27.34	27.60	27.09	27.86	60,292	27.561	-1.84%
2016-06-24	0	0.217	0.215	0.218	0.200	0.230	47,880,000	10,409,100	0.2174	27.86	27.60	27.99	25.68	29.53	372,967	27.909	5.34%
2016-06-23	0	0.206	0.205	0.208	0.205	0.214	9,460,000	1,979,440	0.2092	26.45	26.32	26.70	26.32	27.47	73,690	26.862	-3.74%
2016-06-22	0	0.214	0.214	0.215	0.212	0.226	13,000,000	2,827,080	0.2175	27.47	27.47	27.60	27.22	29.01	101,265	27.918	-4.89%
2016-06-21	0	0.225	0.224	0.227	0.218	0.238	28,220,000	6,444,260	0.2284	28.88	28.76	29.14	27.99	30.55	219,823	29.316	-1.32%
2016-06-20	0	0.228	0.226	0.227	0.198	0.247	173,760,000	38,557,840	0.2219	29.27	29.01	29.14	25.42	31.71	1,353,526	28.487	13.43%
2016-06-17	0	0.201	0.200	0.203	0.174	0.248	69,060,000	15,175,420	0.2197	25.80	25.68	26.06	22.34	31.84	537,952	28.210	16.18%
2016-06-16	0	0.173	0.170	0.180	0.170	0.173	180,000	30,960	0.1720	22.21	21.82	23.11	21.82	22.21	1,402	22.081	0.58%
2016-06-15	0	0.172	0.161	0.172	0.170	0.175	2,020,000	344,960	0.1708	22.08	20.67	22.08	21.82	22.47	15,735	21.923	-0.58%
2016-06-14	0	0.173	0.170	0.173	0.170	0.173	1,760,000	302,280	0.1718	22.21	21.82	22.21	21.82	22.21	13,710	22.049	-0.57%
2016-06-13	0	0.174	0.172	0.174	0.172	0.178	3,040,000	525,620	0.1729	22.34	22.08	22.34	22.08	22.85	23,680	22.196	-4.92%
2016-06-10	0	0.183	0.181	0.183	0.181	0.183	540,000	98,000	0.1815	23.49	23.24	23.49	23.24	23.49	4,206	23.298	-1.08%
2016-06-08	0	0.185	0.182	0.186	0.180	0.189	2,920,000	529,440	0.1813	23.75	23.36	23.88	23.11	24.26	22,746	23.276	1.65%
2016-06-07	0	0.182	0.182	0.186	0.182	0.193	3,180,000	587,280	0.1847	23.36	23.36	23.88	23.36	24.78	24,771	23.708	-3.19%
2016-06-06	0	0.188	0.182	0.191	0.182	0.194	3,120,000	585,460	0.1876	24.13	23.36	24.52	23.36	24.90	24,304	24.089	-2.08%
2016-06-03	0	0.192	0.187	0.193	0.191	0.199	2,780,000	538,620	0.1937	24.65	24.01	24.78	24.52	25.55	21,655	24.873	-0.52%
2016-06-02	0	0.193	0.191	0.197	0.190	0.210	6,000,000	1,187,980	0.1980	24.78	24.52	25.29	24.39	26.96	46,738	25.418	-6.31%
2016-06-01	0	0.206	0.199	0.206	0.197	0.208	1,700,000	342,620	0.2015	26.45	25.55	26.45	25.29	26.70	13,242	25.873	5.10%
2016-05-31	0	0.196	0.196	0.202	0.195	0.207	4,660,000	934,140	0.2005	25.16	25.16	25.93	25.03	26.57	36,300	25.734	-4.39%
2016-05-30	0	0.205	0.200	0.206	0.198	0.208	5,360,000	1,085,480	0.2025	26.32	25.68	26.45	25.42	26.70	41,752	25.998	-2.38%
2016-05-27	0	0.210	0.210	0.215	0.202	0.217	1,720,000	362,100	0.2105	26.96	26.96	27.60	25.93	27.86	13,398	27.026	-3.23%
2016-05-26	0	0.217	0.205	0.218	0.205	0.219	3,700,000	786,220	0.2125	27.86	26.32	27.99	26.32	28.11	28,822	27.279	-1.36%
2016-05-25	0	0.220	0.216	0.220	0.220	0.227	380,000	83,740	0.2204	28.24	27.73	28.24	28.24	29.14	2,960	28.290	0.00%
2016-05-24	0	0.220	0.216	0.230	0.220	0.230	860,000	192,140	0.2234	28.24	27.73	29.53	28.24	29.53	6,699	28.682	0.46%
2016-05-23	0	0.219	0.219	0.220	0.215	0.218	1,940,000	422,280	0.2177	28.11	28.11	28.24	27.60	27.99	15,112	27.944	0.46%
2016-05-20	0	0.218	0.218	0.219	0.215	0.224	2,400,000	520,200	0.2168	27.99	27.99	28.11	27.60	28.76	18,695	27.825	-5.22%
2016-05-19	0	0.230	0.216	0.231	0.230	0.235	740,000	171,820	0.2322	29.53	27.73	29.65	29.53	30.17	5,764	29.807	-2.13%
2016-05-18	0	0.235	0.215	0.240	0.212	0.235	2,920,000	662,380	0.2268	30.17	27.60	30.81	27.22	30.17	22,746	29.121	10.33%
2016-05-17	0	0.213	0.212	0.217	0.212	0.213	1,360,000	288,520	0.2121	27.34	27.22	27.86	27.22	27.34	10,594	27.235	-1.39%
2016-05-16	0	0.216	0.216	0.220	0.214	0.225	280,000	60,760	0.2170	27.73	27.73	28.24	27.47	28.88	2,181	27.858	-3.14%
2016-05-13	0	0.223	0.220	0.223	0.217	0.225	2,640,000	580,780	0.2200	28.63	28.24	28.63	27.86	28.88	20,565	28.242	0.00%
2016-05-12	0	0.223	0.223	0.229	0.220	0.223	480,000	106,180	0.2212	28.63	28.63	29.40	28.24	28.63	3,739	28.398	-2.62%
2016-05-11	0	0.229	0.226	0.230	0.225	0.236	1,640,000	375,400	0.2289	29.40	29.01	29.53	28.88	30.30	12,775	29.386	-4.18%
2016-05-10	0	0.239	0.232	0.240	0.233	0.250	4,120,000	1,000,720	0.2429	30.68	29.78	30.81	29.91	32.09	32,093	31.182	0.84%
2016-05-09	0	0.237	0.237	0.239	0.214	0.265	16,880,000	4,046,540	0.2397	30.43	30.43	30.68	27.47	34.02	131,489	30.775	16.18%
2016-05-06	0	0.204	0.204	0.212	0.189	0.216	2,920,000	603,120	0.2065	26.19	26.19	27.22	24.26	27.73	22,746	26.516	-6.42%
2016-05-05	0	0.218	0.209	0.220	0.218	0.220	240,000	52,480	0.2187	27.99	26.83	28.24	27.99	28.24	1,870	28.072	3.81%
2016-05-04	0	0.210	0.210	0.221	0.202	0.215	220,000	45,880	0.2085	26.96	26.96	28.37	25.93	27.60	1,714	26.772	0.00%
2016-05-03	0	0.210	0.210	0.220	0.207	0.223	3,100,000	661,040	0.2132	26.96	26.96	28.24	26.57	28.63	24,148	27.375	-3.67%
2016-04-29	0	0.218	0.215	0.219	0.215	0.220	560,000	121,400	0.2168	27.99	27.60	28.11	27.60	28.24	4,362	27.830	-0.91%
2016-04-28	0	0.220	0.217	0.223	0.218	0.230	940,000	206,900	0.2201	28.24	27.86	28.63	27.99	29.53	7,322	28.256	-1.79%
2016-04-27	0	0.224	0.224	0.227	0.220	0.229	2,460,000	550,860	0.2239	28.76	28.76	29.14	28.24	29.40	19,162	28.747	-2.18%
2016-04-26	0	0.229	0.223	0.229	0.222	0.236	1,720,000	396,940	0.2308	29.40	28.63	29.40	28.50	30.30	13,398	29.626	1.33%
2016-04-25	0	0.226	0.226	0.232	0.226	0.226	140,000	31,640	0.2260	29.01	29.01	29.78	29.01	29.01	1,091	29.013	-3.42%
2016-04-22	0	0.234	0.227	0.236	0.224	0.234	420,000	97,420	0.2320	30.04	29.14	30.30	28.76	30.04	3,272	29.777	0.86%
2016-04-21	0	0.232	0.225	0.235	0.220	0.232	1,680,000	383,020	0.2280	29.78	28.88	30.17	28.24	29.78	13,087	29.268	0.87%
2016-04-20	0	0.230	0.230	0.231	0.229	0.230	320,000	73,500	0.2297	29.53	29.53	29.65	29.40	29.53	2,493	29.486	-0.43%
2016-04-19	0	0.231	0.226	0.230	0.220	0.231	11,280,000	2,557,600	0.2267	29.65	29.01	29.53	28.24	29.65	87,867	29.108	5.00%
2016-04-18	0	0.220	0.220	0.225	0.220	0.225	2,620,000	583,140	0.2226	28.24	28.24	28.88	28.24	28.88	20,409	28.573	-4.35%
2016-04-15	0	0.230	0.226	0.230	0.220	0.235	7,260,000	1,657,500	0.2283	29.53	29.01	29.53	28.24	30.17	56,553	29.309	-2.13%
2016-04-14	0	0.235	0.231	0.235	0.228	0.237	4,660,000	1,081,060	0.2320	30.17	29.65	30.17	29.27	30.43	36,300	29.782	-0.84%
2016-04-13	0	0.237	0.230	0.238	0.230	0.248	3,680,000	860,260	0.2338	30.43	29.53	30.55	29.53	31.84	28,666	30.010	-0.84%
2016-04-12	0	0.239	0.233	0.239	0.239	0.239	100,000	23,900	0.2390	30.68	29.91	30.68	30.68	30.68	779	30.682	0.00%
2016-04-11	0	0.239	0.235	0.240	0.234	0.240	2,860,000	676,760	0.2366	30.68	30.17	30.81	30.04	30.81	22,278	30.377	0.84%
2016-04-08	0	0.237	0.236	0.245	0.237	0.245	1,720,000	412,180	0.2396	30.43	30.30	31.45	30.43	31.45	13,398	30.764	-2.47%
2016-04-07	0	0.243	0.243	0.248	0.241	0.250	2,320,000	568,260	0.2449	31.20	31.20	31.84	30.94	32.09	18,072	31.444	-2.80%
2016-04-06	0	0.250	0.243	0.250	0.237	0.250	2,040,000	500,620	0.2454	32.09	31.20	32.09	30.43	32.09	15,891	31.504	1.63%
2016-04-05	0	0.246	0.246	0.255	0.246	0.250	960,000	237,260	0.2471	31.58	31.58	32.74	31.58	32.09	7,478	31.728	-1.60%
2016-04-01	0	0.250	0.242	0.250	0.240	0.250	700,000	174,600	0.2494	32.09	31.07	32.09	30.81	32.09	5,453	32.021	0.00%
2016-03-31	0	0.250	0.250	0.255	0.250	0.260	1,440,000	365,400	0.2538	32.09	32.09	32.74	32.09	33.38	11,217	32.575	-3.85%
2016-03-30	0	0.260	0.255	0.265	0.260	0.265	980,000	257,200	0.2624	33.38	32.74	34.02	33.38	34.02	7,634	33.692	1.96%
2016-03-29	0	0.255	0.250	0.260	0.248	0.255	6,040,000	1,536,920	0.2545	32.74	32.09	33.38	31.84	32.74	47,049	32.666	2.00%
2016-03-24	0	0.250	0.244	0.250	0.240	0.250	1,540,000	381,740	0.2479	32.09	31.32	32.09	30.81	32.09	11,996	31.822	0.00%
2016-03-23	0	0.250	0.250	0.255	0.250	0.260	3,900,000	990,300	0.2539	32.09	32.09	32.74	32.09	33.38	30,380	32.598	-3.85%
2016-03-22	0	0.260	0.255	0.270	0.260	0.275	720,000	191,800	0.2664	33.38	32.74	34.66	33.38	35.30	5,609	34.198	-1.89%
2016-03-21	0	0.265	0.260	0.270	0.260	0.270	640,000	170,200	0.2659	34.02	33.38	34.66	33.38	34.66	4,985	34.140	-3.64%
2016-03-18	0	0.275	0.265	0.275	0.270	0.275	1,420,000	386,300	0.2720	35.30	34.02	35.30	34.66	35.30	11,061	34.924	1.85%
2016-03-17	0	0.270	0.265	0.270	0.260	0.270	3,300,000	874,400	0.2650	34.66	34.02	34.66	33.38	34.66	25,706	34.016	1.89%
2016-03-16	0	0.265	0.260	0.270	0.265	0.270	480,000	127,300	0.2652	34.02	33.38	34.66	34.02	34.66	3,739	34.046	-3.64%
2016-03-15	0	0.275	0.265	0.275	0.265	0.275	280,000	74,800	0.2671	35.30	34.02	35.30	34.02	35.30	2,181	34.295	0.00%
2016-03-14	0	0.275	0.275	0.280	0.275	0.290	1,640,000	455,500	0.2777	35.30	35.30	35.95	35.30	37.23	12,775	35.656	-1.79%
2016-03-11	0	0.280	0.275	0.280	0.250	0.295	21,600,000	6,097,200	0.2823	35.95	35.30	35.95	32.09	37.87	168,256	36.238	5.66%
2016-03-10	0	0.265	0.260	0.270	0.265	0.285	5,420,000	1,463,600	0.2700	34.02	33.38	34.66	34.02	36.59	42,220	34.666	-3.64%
2016-03-09	0	0.275	0.265	0.275	0.270	0.275	1,360,000	368,900	0.2713	35.30	34.02	35.30	34.66	35.30	10,594	34.822	-1.79%
2016-03-08	0	0.280	0.275	0.285	0.275	0.295	4,060,000	1,151,300	0.2836	35.95	35.30	36.59	35.30	37.87	31,626	36.404	-1.75%
2016-03-07	0	0.285	0.285	0.290	0.280	0.290	4,620,000	1,303,000	0.2820	36.59	36.59	37.23	35.95	37.23	35,988	36.206	-1.72%
2016-03-04	0	0.290	0.285	0.290	0.270	0.300	27,340,000	7,859,200	0.2875	37.23	36.59	37.23	34.66	38.51	212,968	36.903	3.57%
2016-03-03	0	0.280	0.275	0.280	0.245	0.280	7,160,000	1,883,500	0.2631	35.95	35.30	35.95	31.45	35.95	55,774	33.770	12.00%
2016-03-02	0	0.250	0.244	0.255	0.231	0.250	4,300,000	1,045,540	0.2431	32.09	31.32	32.74	29.65	32.09	33,495	31.214	10.62%
2016-03-01	0	0.226	0.222	0.230	0.223	0.230	1,280,000	292,540	0.2285	29.01	28.50	29.53	28.63	29.53	9,971	29.340	0.89%
2016-02-29	0	0.224	0.221	0.225	0.220	0.225	1,460,000	323,640	0.2217	28.76	28.37	28.88	28.24	28.88	11,373	28.457	2.75%
2016-02-26	0	0.218	0.215	0.219	0.200	0.224	11,000,000	2,332,060	0.2120	27.99	27.60	28.11	25.68	28.76	85,686	27.216	-2.24%
2016-02-25	0	0.223	0.219	0.224	0.219	0.241	8,860,000	2,045,680	0.2309	28.63	28.11	28.76	28.11	30.94	69,016	29.641	-8.61%
2016-02-24	0	0.244	0.240	0.245	0.240	0.250	3,140,000	773,780	0.2464	31.32	30.81	31.45	30.81	32.09	24,459	31.635	-0.41%
2016-02-23	0	0.245	0.245	0.246	0.240	0.260	11,900,000	2,927,420	0.2460	31.45	31.45	31.58	30.81	33.38	92,697	31.581	-5.77%
2016-02-22	0	0.260	0.255	0.260	0.255	0.260	860,000	221,000	0.2570	33.38	32.74	33.38	32.74	33.38	6,699	32.990	1.96%
2016-02-19	0	0.255	0.250	0.260	0.255	0.260	4,540,000	1,162,300	0.2560	32.74	32.09	33.38	32.74	33.38	35,365	32.866	-3.77%
2016-02-18	0	0.265	0.260	0.270	0.260	0.270	2,020,000	538,000	0.2663	34.02	33.38	34.66	33.38	34.66	15,735	34.191	-1.85%
2016-02-17	0	0.270	0.265	0.270	0.265	0.275	1,160,000	311,400	0.2684	34.66	34.02	34.66	34.02	35.30	9,036	34.462	-1.82%
2016-02-16	0	0.275	0.265	0.275	0.270	0.275	1,180,000	319,900	0.2711	35.30	34.02	35.30	34.66	35.30	9,192	34.803	1.85%
2016-02-15	0	0.270	0.265	0.270	0.265	0.275	1,720,000	466,200	0.2710	34.66	34.02	34.66	34.02	35.30	13,398	34.796	3.85%
2016-02-12	0	0.260	0.255	0.270	0.255	0.265	1,240,000	323,500	0.2609	33.38	32.74	34.66	32.74	34.02	9,659	33.492	-1.89%
2016-02-11	0	0.265	0.260	0.265	0.260	0.270	3,060,000	804,300	0.2628	34.02	33.38	34.02	33.38	34.66	23,836	33.743	-3.64%
2016-02-05	0	0.275	0.270	0.275	0.275	0.275	2,800,000	770,000	0.2750	35.30	34.66	35.30	35.30	35.30	21,811	35.303	-1.79%
2016-02-04	0	0.280	0.275	0.280	0.275	0.280	1,860,000	512,100	0.2753	35.95	35.30	35.95	35.30	35.95	14,489	35.345	0.00%
2016-02-03	0	0.280	0.275	0.280	0.280	0.280	840,000	235,200	0.2800	35.95	35.30	35.95	35.95	35.95	6,543	35.945	-1.75%
2016-02-02	0	0.285	0.280	0.285	0.280	0.290	4,680,000	1,334,300	0.2851	36.59	35.95	36.59	35.95	37.23	36,455	36.601	0.00%
2016-02-01	0	0.285	0.280	0.285	0.280	0.290	1,760,000	501,600	0.2850	36.59	35.95	36.59	35.95	37.23	13,710	36.587	1.79%
2016-01-29	0	0.280	0.280	0.285	0.280	0.290	2,520,000	718,200	0.2850	35.95	35.95	36.59	35.95	37.23	19,630	36.587	-1.75%
2016-01-28	0	0.285	0.280	0.285	0.280	0.290	8,600,000	2,425,700	0.2821	36.59	35.95	36.59	35.95	37.23	66,991	36.209	-1.72%
2016-01-27	0	0.290	0.285	0.290	0.285	0.300	20,080,000	5,868,400	0.2923	37.23	36.59	37.23	36.59	38.51	156,416	37.518	0.00%
2016-01-26	0	0.290	0.285	0.290	0.285	0.295	7,680,000	2,230,900	0.2905	37.23	36.59	37.23	36.59	37.87	59,824	37.291	-1.69%
2016-01-25	0	0.295	0.295	0.300	0.290	0.300	10,680,000	3,142,500	0.2942	37.87	37.87	38.51	37.23	38.51	83,193	37.774	1.72%
2016-01-22	0	0.290	0.285	0.290	0.270	0.290	7,980,000	2,245,600	0.2814	37.23	36.59	37.23	34.66	37.23	62,161	36.125	0.00%
2016-01-21	0	0.290	0.285	0.290	0.285	0.295	8,240,000	2,393,200	0.2904	37.23	36.59	37.23	36.59	37.87	64,187	37.285	-3.33%
2016-01-20	0	0.300	0.295	0.300	0.280	0.300	16,980,000	4,925,000	0.2900	38.51	37.87	38.51	35.95	38.51	132,268	37.235	-1.64%
2016-01-19	0	0.305	0.295	0.305	0.295	0.330	1,948,260,000	584,791,300	0.3002	39.15	37.87	39.15	37.87	42.36	15,176,223	38.533	-7.58%
2016-01-18	0	0.330	0.315	0.330	0.275	0.330	24,500,000	7,385,100	0.3014	42.36	40.44	42.36	35.30	42.36	190,846	38.697	17.86%
2016-01-15	0	0.280	0.280	0.285	0.280	0.295	2,840,000	807,600	0.2844	35.95	35.95	36.59	35.95	37.87	22,123	36.506	-3.45%
2016-01-14	0	0.290	0.285	0.290	0.280	0.290	5,800,000	1,655,000	0.2853	37.23	36.59	37.23	35.95	37.23	45,180	36.631	1.75%
2016-01-13	0	0.285	0.280	0.290	0.280	0.295	4,140,000	1,179,400	0.2849	36.59	35.95	37.23	35.95	37.87	32,249	36.572	0.00%
2016-01-12	0	0.285	0.280	0.285	0.285	0.300	6,040,000	1,741,600	0.2883	36.59	35.95	36.59	36.59	38.51	47,049	37.016	-3.39%
2016-01-11	0	0.295	0.285	0.295	0.275	0.300	13,340,000	3,878,800	0.2908	37.87	36.59	37.87	35.30	38.51	103,914	37.327	5.36%
2016-01-08	0	0.280	0.280	0.290	0.265	0.290	9,340,000	2,615,900	0.2801	35.95	35.95	37.23	34.02	37.23	72,755	35.955	0.00%
2016-01-07	0	0.280	0.275	0.285	0.270	0.290	12,360,000	3,431,000	0.2776	35.95	35.30	36.59	34.66	37.23	96,280	35.636	-5.08%
2016-01-06	0	0.295	0.290	0.300	0.290	0.305	11,600,000	3,451,000	0.2975	37.87	37.23	38.51	37.23	39.15	90,360	38.192	1.72%
2016-01-05	0	0.290	0.280	0.295	0.280	0.290	1,820,000	519,900	0.2857	37.23	35.95	37.87	35.95	37.23	14,177	36.672	0.00%
2016-01-04	0	0.290	0.285	0.290	0.280	0.295	3,060,000	881,400	0.2880	37.23	36.59	37.23	35.95	37.87	23,836	36.977	0.00%
2015-12-31	0	0.290	0.285	0.290	0.285	0.295	1,440,000	416,900	0.2895	37.23	36.59	37.23	36.59	37.87	11,217	37.167	-1.69%
2015-12-30	0	0.295	0.295	0.300	0.290	0.305	7,340,000	2,182,800	0.2974	37.87	37.87	38.51	37.23	39.15	57,176	38.177	-3.28%
2015-12-29	0	0.305	0.300	0.310	0.270	0.320	34,860,000	10,575,900	0.3034	39.15	38.51	39.80	34.66	41.08	271,546	38.947	10.91%
2015-12-28	0	0.275	0.270	0.275	0.270	0.295	9,220,000	2,522,500	0.2736	35.30	34.66	35.30	34.66	37.87	71,820	35.122	-5.17%
2015-12-24	0	0.290	0.285	0.290	0.280	0.290	3,340,000	949,100	0.2842	37.23	36.59	37.23	35.95	37.23	26,017	36.479	1.75%
2015-12-23	0	0.285	0.280	0.285	0.280	0.295	9,860,000	2,777,100	0.2817	36.59	35.95	36.59	35.95	37.87	76,806	36.157	-3.39%
2015-12-22	0	0.295	0.285	0.295	0.280	0.305	6,780,000	1,960,700	0.2892	37.87	36.59	37.87	35.95	39.15	52,814	37.125	-1.67%
2015-12-21	0	0.300	0.290	0.300	0.280	0.330	44,820,000	13,717,000	0.3060	38.51	37.23	38.51	35.95	42.36	349,131	39.289	7.14%
2015-12-18	0	0.280	0.275	0.285	0.250	0.285	18,720,000	5,023,400	0.2683	35.95	35.30	36.59	32.09	36.59	145,822	34.449	9.80%
2015-12-17	0	0.255	0.255	0.260	0.249	0.260	10,120,000	2,550,380	0.2520	32.74	32.74	33.38	31.97	33.38	78,831	32.352	0.00%
2015-12-16	0	0.255	0.255	0.260	0.255	0.265	3,080,000	794,000	0.2578	32.74	32.74	33.38	32.74	34.02	23,992	33.094	-3.77%
2015-12-15	0	0.265	0.255	0.270	0.250	0.270	6,020,000	1,546,800	0.2569	34.02	32.74	34.66	32.09	34.66	46,894	32.985	-1.85%
2015-12-14	0	0.270	0.255	0.270	0.255	0.270	2,080,000	539,100	0.2592	34.66	32.74	34.66	32.74	34.66	16,202	33.273	1.89%
2015-12-11	0	0.265	0.260	0.270	0.260	0.270	760,000	202,300	0.2662	34.02	33.38	34.66	33.38	34.66	5,920	34.172	0.00%
2015-12-10	0	0.265	0.265	0.270	0.265	0.275	860,000	232,100	0.2699	34.02	34.02	34.66	34.02	35.30	6,699	34.647	-3.64%
2015-12-09	0	0.275	0.275	0.280	0.246	0.275	7,840,000	1,991,660	0.2540	35.30	35.30	35.95	31.58	35.30	61,071	32.612	5.77%
2015-12-08	0	0.260	0.255	0.265	0.255	0.265	1,660,000	433,100	0.2609	33.38	32.74	34.02	32.74	34.02	12,931	33.494	-1.89%
2015-12-07	0	0.265	0.260	0.265	0.250	0.265	3,540,000	909,600	0.2569	34.02	33.38	34.02	32.09	34.02	27,575	32.986	0.00%
2015-12-04	0	0.265	0.260	0.270	0.260	0.265	1,560,000	410,000	0.2628	34.02	33.38	34.66	33.38	34.02	12,152	33.740	0.00%
2015-12-03	0	0.265	0.260	0.270	0.260	0.265	3,220,000	852,900	0.2649	34.02	33.38	34.66	33.38	34.02	25,083	34.004	1.92%
2015-12-02	0	0.260	0.260	0.265	0.260	0.270	3,060,000	805,500	0.2632	33.38	33.38	34.02	33.38	34.66	23,836	33.793	-3.70%
2015-12-01	0	0.270	0.260	0.270	0.260	0.275	5,980,000	1,595,800	0.2669	34.66	33.38	34.66	33.38	35.30	46,582	34.258	-1.82%
2015-11-30	0	0.275	0.270	0.275	0.270	0.280	3,320,000	910,900	0.2744	35.30	34.66	35.30	34.66	35.95	25,862	35.222	-1.79%
2015-11-27	0	0.280	0.275	0.285	0.275	0.290	3,600,000	1,018,100	0.2828	35.95	35.30	36.59	35.30	37.23	28,043	36.305	-3.45%
2015-11-26	0	0.290	0.285	0.290	0.270	0.305	8,160,000	2,346,100	0.2875	37.23	36.59	37.23	34.66	39.15	63,563	36.910	3.57%
2015-11-25	0	0.280	0.275	0.285	0.275	0.285	8,520,000	2,374,500	0.2787	35.95	35.30	36.59	35.30	36.59	66,368	35.778	1.82%
2015-11-24	0	0.275	0.270	0.280	0.265	0.310	15,280,000	4,311,500	0.2822	35.30	34.66	35.95	34.02	39.80	119,026	36.223	-8.33%
2015-11-23	0	0.300	0.295	0.305	0.295	0.310	11,180,000	3,377,800	0.3021	38.51	37.87	39.15	37.87	39.80	87,088	38.786	1.69%
2015-11-20	0	0.295	0.295	0.300	0.295	0.335	58,460,000	18,159,900	0.3106	37.87	37.87	38.51	37.87	43.01	455,382	39.878	0.00%
2015-11-19	0	0.295	0.295	0.300	0.285	0.340	58,700,000	17,849,700	0.3041	37.87	37.87	38.51	36.59	43.65	457,251	39.037	-4.84%
2015-11-18	0	0.310	0.305	0.310	0.265	0.320	49,340,000	14,630,000	0.2965	39.80	39.15	39.80	34.02	41.08	384,340	38.065	14.81%
2015-11-17	0	0.270	0.265	0.270	0.221	0.270	29,460,000	7,344,160	0.2493	34.66	34.02	34.66	28.37	34.66	229,482	32.003	26.17%
2015-11-16	0	0.214	0.214	0.220	0.214	0.227	8,840,000	1,961,440	0.2219	27.47	27.47	28.24	27.47	29.14	68,860	28.484	-2.73%
2015-11-13	0	0.220	0.216	0.221	0.213	0.233	14,600,000	3,210,320	0.2199	28.24	27.73	28.37	27.34	29.91	113,729	28.228	-5.58%
2015-11-12	0	0.233	0.232	0.233	0.188	0.245	25,220,000	5,346,740	0.2120	29.91	29.78	29.91	24.13	31.45	196,454	27.216	10.43%
2015-11-11	0	0.211	0.210	0.214	0.210	0.240	8,080,000	1,795,720	0.2222	27.09	26.96	27.47	26.96	30.81	62,940	28.531	-11.72%
2015-11-10	0	0.239	0.234	0.240	0.230	0.249	8,080,000	1,906,540	0.2360	30.68	30.04	30.81	29.53	31.97	62,940	30.291	-4.02%
2015-11-09	0	0.249	0.246	0.250	0.245	0.255	3,240,000	813,160	0.2510	31.97	31.58	32.09	31.45	32.74	25,238	32.219	0.00%
2015-11-06	0	0.249	0.247	0.250	0.246	0.255	15,280,000	3,832,360	0.2508	31.97	31.71	32.09	31.58	32.74	119,026	32.198	-4.23%
2015-11-05	0	0.260	0.255	0.260	0.250	0.260	4,840,000	1,240,700	0.2563	33.38	32.74	33.38	32.09	33.38	37,702	32.908	1.96%
2015-11-04	0	0.255	0.250	0.255	0.248	0.265	3,760,000	956,620	0.2544	32.74	32.09	32.74	31.84	34.02	29,289	32.661	-3.77%
2015-11-03	0	0.265	0.255	0.265	0.255	0.270	5,480,000	1,449,500	0.2645	34.02	32.74	34.02	32.74	34.66	42,687	33.956	0.00%
2015-11-02	0	0.265	0.250	0.265	0.255	0.265	440,000	113,600	0.2582	34.02	32.09	34.02	32.74	34.02	3,427	33.144	1.92%
2015-10-30	0	0.260	0.255	0.260	0.255	0.265	2,040,000	531,400	0.2605	33.38	32.74	33.38	32.74	34.02	15,891	33.441	-1.89%
2015-10-29	0	0.265	0.265	0.270	0.260	0.270	3,780,000	1,001,200	0.2649	34.02	34.02	34.66	33.38	34.66	29,445	34.003	-1.85%
2015-10-28	0	0.270	0.260	0.270	0.260	0.275	2,500,000	667,600	0.2670	34.66	33.38	34.66	33.38	35.30	19,474	34.281	-1.82%
2015-10-27	0	0.275	0.270	0.275	0.270	0.280	2,280,000	624,700	0.2740	35.30	34.66	35.30	34.66	35.95	17,760	35.174	-1.79%
2015-10-26	0	0.280	0.270	0.280	0.270	0.280	1,400,000	381,500	0.2725	35.95	34.66	35.95	34.66	35.95	10,905	34.982	0.00%
2015-10-23	0	0.280	0.275	0.280	0.270	0.280	920,000	253,000	0.2750	35.95	35.30	35.95	34.66	35.95	7,166	35.303	1.82%
2015-10-22	0	0.275	0.270	0.275	0.265	0.280	2,440,000	663,900	0.2721	35.30	34.66	35.30	34.02	35.95	19,007	34.930	-1.79%
2015-10-20	0	0.280	0.275	0.280	0.270	0.280	1,180,000	323,700	0.2743	35.95	35.30	35.95	34.66	35.95	9,192	35.216	1.82%
2015-10-19	0	0.275	0.270	0.280	0.275	0.280	300,000	83,600	0.2787	35.30	34.66	35.95	35.30	35.95	2,337	35.774	-1.79%
2015-10-16	0	0.280	0.275	0.280	0.265	0.280	6,260,000	1,715,300	0.2740	35.95	35.30	35.95	34.02	35.95	48,763	35.176	3.70%
2015-10-15	0	0.270	0.260	0.270	0.260	0.270	3,320,000	879,300	0.2648	34.66	33.38	34.66	33.38	34.66	25,862	34.000	0.00%
2015-10-14	0	0.270	0.265	0.270	0.265	0.275	900,000	241,000	0.2678	34.66	34.02	34.66	34.02	35.30	7,011	34.376	-1.82%
2015-10-13	0	0.275	0.265	0.275	0.265	0.275	240,000	64,200	0.2675	35.30	34.02	35.30	34.02	35.30	1,870	34.341	1.85%
2015-10-12	0	0.270	0.265	0.270	0.265	0.270	860,000	231,800	0.2695	34.66	34.02	34.66	34.02	34.66	6,699	34.602	-1.82%
2015-10-09	0	0.275	0.265	0.275	0.265	0.280	4,720,000	1,296,800	0.2747	35.30	34.02	35.30	34.02	35.95	36,767	35.271	1.85%
2015-10-08	0	0.270	0.265	0.270	0.250	0.285	6,560,000	1,730,700	0.2638	34.66	34.02	34.66	32.09	36.59	51,100	33.869	-3.57%
2015-10-07	0	0.280	0.270	0.280	0.265	0.280	1,960,000	540,600	0.2758	35.95	34.66	35.95	34.02	35.95	15,268	35.408	5.66%
2015-10-06	0	0.265	0.265	0.275	0.255	0.270	4,540,000	1,213,600	0.2673	34.02	34.02	35.30	32.74	34.66	35,365	34.316	0.00%
2015-10-05	0	0.265	0.255	0.265	0.250	0.270	4,940,000	1,268,800	0.2568	34.02	32.74	34.02	32.09	34.66	38,481	32.972	-3.64%
2015-10-02	0	0.275	0.265	0.275	0.270	0.280	1,500,000	411,500	0.2743	35.30	34.02	35.30	34.66	35.95	11,684	35.218	0.00%
2015-09-30	0	0.275	0.270	0.275	0.270	0.280	2,860,000	785,800	0.2748	35.30	34.66	35.30	34.66	35.95	22,278	35.272	0.00%
2015-09-29	0	0.275	0.265	0.275	0.265	0.275	2,400,000	649,000	0.2704	35.30	34.02	35.30	34.02	35.30	18,695	34.715	-1.79%
2015-09-25	0	0.280	0.275	0.280	0.275	0.280	40,000	11,100	0.2775	35.95	35.30	35.95	35.30	35.95	312	35.624	0.00%
2015-09-24	0	0.280	0.270	0.280	0.265	0.280	2,540,000	692,200	0.2725	35.95	34.66	35.95	34.02	35.95	19,786	34.985	3.70%
2015-09-23	0	0.270	0.265	0.270	0.265	0.275	1,660,000	443,000	0.2669	34.66	34.02	34.66	34.02	35.30	12,931	34.259	-3.57%
2015-09-22	0	0.280	0.265	0.280	0.265	0.280	2,420,000	650,900	0.2690	35.95	34.02	35.95	34.02	35.95	18,851	34.529	0.00%
2015-09-21	0	0.280	0.275	0.280	0.275	0.280	2,420,000	666,100	0.2752	35.95	35.30	35.95	35.30	35.95	18,851	35.335	-1.75%
2015-09-18	0	0.285	0.275	0.285	0.275	0.285	2,340,000	652,900	0.2790	36.59	35.30	36.59	35.30	36.59	18,228	35.819	0.00%
2015-09-17	0	0.285	0.280	0.285	0.280	0.295	5,620,000	1,608,400	0.2862	36.59	35.95	36.59	35.95	37.87	43,778	36.740	0.00%
2015-09-16	0	0.285	0.285	0.290	0.285	0.290	1,280,000	365,300	0.2854	36.59	36.59	37.23	36.59	37.23	9,971	36.637	0.00%
2015-09-15	0	0.285	0.285	0.290	0.275	0.295	14,860,000	4,313,900	0.2903	36.59	36.59	37.23	35.30	37.87	115,754	37.268	1.79%
2015-09-14	0	0.280	0.275	0.280	0.270	0.295	3,800,000	1,075,200	0.2829	35.95	35.30	35.95	34.66	37.87	29,601	36.324	-3.45%
2015-09-11	0	0.290	0.285	0.290	0.285	0.300	11,580,000	3,361,900	0.2903	37.23	36.59	37.23	36.59	38.51	90,204	37.270	1.75%
2015-09-10	0	0.285	0.285	0.290	0.280	0.285	680,000	192,200	0.2826	36.59	36.59	37.23	35.95	36.59	5,297	36.285	1.79%
2015-09-09	0	0.280	0.285	0.290	0.280	0.290	4,640,000	1,328,500	0.2863	35.95	36.59	37.23	35.95	37.23	36,144	36.756	0.00%
2015-09-08	0	0.280	0.270	0.280	0.265	0.280	2,360,000	642,200	0.2721	35.95	34.66	35.95	34.02	35.95	18,384	34.933	3.70%
2015-09-07	0	0.270	0.265	0.270	0.265	0.275	440,000	118,300	0.2689	34.66	34.02	34.66	34.02	35.30	3,427	34.516	0.00%
2015-09-04	0	0.270	0.265	0.275	0.270	0.280	3,100,000	844,700	0.2725	34.66	34.02	35.30	34.66	35.95	24,148	34.980	1.89%
2015-09-02	0	0.265	0.265	0.270	0.255	0.265	2,100,000	546,100	0.2600	34.02	34.02	34.66	32.74	34.02	16,358	33.384	1.92%
2015-09-01	0	0.260	0.255	0.265	0.255	0.265	2,880,000	753,700	0.2617	33.38	32.74	34.02	32.74	34.02	22,434	33.596	0.00%
2015-08-31	0	0.260	0.260	0.270	0.260	0.275	4,720,000	1,246,500	0.2641	33.38	33.38	34.66	33.38	35.30	36,767	33.903	-5.45%
2015-08-28	0	0.275	0.275	0.280	0.275	0.300	7,100,000	2,037,400	0.2870	35.30	35.30	35.95	35.30	38.51	55,306	36.838	-1.79%
2015-08-27	0	0.280	0.275	0.285	0.270	0.280	5,020,000	1,380,600	0.2750	35.95	35.30	36.59	34.66	35.95	39,104	35.306	7.69%
2015-08-26	0	0.260	0.255	0.265	0.250	0.265	4,700,000	1,207,500	0.2569	33.38	32.74	34.02	32.09	34.02	36,611	32.982	4.00%
2015-08-25	0	0.250	0.250	0.255	0.242	0.290	20,200,000	5,317,400	0.2632	32.09	32.09	32.74	31.07	37.23	157,351	33.793	-5.66%
2015-08-24	0	0.265	0.265	0.275	0.255	0.300	19,980,000	5,534,300	0.2770	34.02	34.02	35.30	32.74	38.51	155,637	35.559	-23.19%
2015-08-21	0	0.345	0.345	0.355	0.330	0.360	27,320,000	9,704,000	0.3552	44.29	44.29	45.57	42.36	46.22	212,813	45.599	-1.43%
2015-08-20	0	0.350	0.340	0.350	0.330	0.360	8,900,000	3,100,900	0.3484	44.93	43.65	44.93	42.36	46.22	69,328	44.728	2.94%
2015-08-19	0	0.340	0.340	0.345	0.340	0.365	18,260,000	6,406,700	0.3509	43.65	43.65	44.29	43.65	46.86	142,239	45.042	-4.23%
2015-08-18	0	0.355	0.355	0.365	0.355	0.380	2,380,000	886,300	0.3724	45.57	45.57	46.86	45.57	48.78	18,539	47.807	-5.33%
2015-08-17	0	0.375	0.365	0.380	0.360	0.390	4,640,000	1,710,300	0.3686	48.14	46.86	48.78	46.22	50.07	36,144	47.319	-1.32%
2015-08-14	0	0.380	0.380	0.385	0.380	0.390	6,360,000	2,432,100	0.3824	48.78	48.78	49.42	48.78	50.07	49,542	49.092	-2.56%
2015-08-13	0	0.390	0.390	0.395	0.380	0.395	5,620,000	2,185,300	0.3888	50.07	50.07	50.71	48.78	50.71	43,778	49.918	1.30%
2015-08-12	0	0.385	0.380	0.385	0.375	0.425	102,912,000	40,727,220	0.3957	49.42	48.78	49.42	48.14	54.56	801,646	50.804	-2.53%
2015-08-11	0	0.395	0.390	0.395	0.375	0.395	64,000,000	24,864,000	0.3885	50.71	50.07	50.71	48.14	50.71	498,536	49.874	2.60%
2015-08-10	0	0.385	0.385	0.390	0.310	0.400	43,380,000	15,530,300	0.3580	49.42	49.42	50.07	39.80	51.35	337,914	45.959	14.93%
2015-08-07	0	0.335	0.330	0.335	0.305	0.340	24,520,000	8,065,100	0.3289	43.01	42.36	43.01	39.15	43.65	191,002	42.225	8.06%
2015-08-06	0	0.310	0.305	0.310	0.290	0.310	8,240,000	2,478,500	0.3008	39.80	39.15	39.80	37.23	39.80	64,187	38.614	3.33%
2015-08-05	0	0.300	0.295	0.300	0.275	0.305	10,380,000	3,033,300	0.2922	38.51	37.87	38.51	35.30	39.15	80,856	37.515	5.26%
2015-08-04	0	0.285	0.285	0.290	0.280	0.295	7,560,000	2,190,700	0.2898	36.59	36.59	37.23	35.95	37.87	58,890	37.200	1.79%
2015-08-03	0	0.280	0.275	0.285	0.250	0.315	32,960,000	9,493,800	0.2880	35.95	35.30	36.59	32.09	40.44	256,746	36.977	12.45%
2015-07-31	0	0.249	0.241	0.255	0.235	0.249	2,360,000	575,700	0.2439	31.97	30.94	32.74	30.17	31.97	18,384	31.316	1.63%
2015-07-30	0	0.245	0.242	0.245	0.238	0.260	4,640,000	1,149,660	0.2478	31.45	31.07	31.45	30.55	33.38	36,144	31.808	3.38%
2015-07-29	0	0.237	0.235	0.240	0.235	0.242	9,500,000	2,273,820	0.2393	30.43	30.17	30.81	30.17	31.07	74,001	30.727	-5.20%
2015-07-28	0	0.250	0.249	0.250	0.235	0.250	2,540,000	625,580	0.2463	32.09	31.97	32.09	30.17	32.09	19,786	31.618	0.00%
2015-07-27	0	0.250	0.242	0.265	0.241	0.275	5,760,000	1,468,660	0.2550	32.09	31.07	34.02	30.94	35.30	44,868	32.733	-3.85%
2015-07-24	0	0.260	0.250	0.260	0.255	0.260	1,800,000	461,000	0.2561	33.38	32.09	33.38	32.74	33.38	14,021	32.878	-1.89%
2015-07-23	0	0.265	0.260	0.265	0.255	0.270	2,500,000	651,200	0.2605	34.02	33.38	34.02	32.74	34.66	19,474	33.439	0.00%
2015-07-22	0	0.265	0.260	0.270	0.250	0.270	4,920,000	1,277,600	0.2597	34.02	33.38	34.66	32.09	34.66	38,325	33.336	-5.36%
2015-07-21	0	0.280	0.275	0.280	0.275	0.290	2,860,000	813,900	0.2846	35.95	35.30	35.95	35.30	37.23	22,278	36.533	-3.45%
2015-07-20	0	0.290	0.285	0.290	0.285	0.300	10,080,000	2,922,300	0.2899	37.23	36.59	37.23	36.59	38.51	78,519	37.218	1.75%
2015-07-17	0	0.285	0.285	0.290	0.280	0.290	1,780,000	505,700	0.2841	36.59	36.59	37.23	35.95	37.23	13,866	36.472	0.00%
2015-07-16	0	0.285	0.280	0.285	0.280	0.300	3,620,000	1,036,300	0.2863	36.59	35.95	36.59	35.95	38.51	28,198	36.750	-1.72%
2015-07-15	0	0.290	0.290	0.295	0.260	0.300	12,040,000	3,343,600	0.2777	37.23	37.23	37.87	33.38	38.51	93,787	35.651	7.41%
2015-07-14	0	0.270	0.260	0.270	0.260	0.280	5,720,000	1,559,300	0.2726	34.66	33.38	34.66	33.38	35.95	44,557	34.996	-1.82%
2015-07-13	0	0.275	0.250	0.275	0.235	0.275	13,740,000	3,495,760	0.2544	35.30	32.09	35.30	30.17	35.30	107,030	32.662	7.84%
2015-07-10	0	0.255	0.255	0.265	0.250	0.280	13,980,000	3,675,400	0.2629	32.74	32.74	34.02	32.09	35.95	108,899	33.751	8.97%
2015-07-09	0	0.234	0.222	0.234	0.142	0.234	19,240,000	3,821,980	0.1986	30.04	28.50	30.04	18.23	30.04	149,872	25.502	50.00%
2015-07-08	0	0.156	0.152	0.164	0.130	0.186	21,148,000	3,399,860	0.1608	20.03	19.51	21.05	16.69	23.88	164,735	20.638	-26.07%
2015-07-07	0	0.211	0.211	0.220	0.181	0.239	17,200,000	3,798,420	0.2208	27.09	27.09	28.24	23.24	30.68	133,982	28.350	-5.80%
2015-07-06	0	0.224	0.236	0.237	0.200	0.270	28,486,000	6,300,270	0.2212	28.76	30.30	30.43	25.68	34.66	221,895	28.393	-17.04%
2015-07-03	0	0.270	0.270	0.280	0.250	0.310	13,360,000	3,689,000	0.2761	34.66	34.66	35.95	32.09	39.80	104,069	35.447	-11.48%
2015-07-02	0	0.305	0.295	0.305	0.295	0.310	4,700,000	1,428,500	0.3039	39.15	37.87	39.15	37.87	39.80	36,611	39.018	1.67%
2015-06-30	0	0.300	0.300	0.305	0.290	0.320	10,700,000	3,200,300	0.2991	38.51	38.51	39.15	37.23	41.08	83,349	38.396	-4.76%
2015-06-29	0	0.315	0.315	0.320	0.275	0.340	9,040,000	2,744,900	0.3036	40.44	40.44	41.08	35.30	43.65	70,418	38.980	1.61%
2015-06-26	0	0.310	0.305	0.310	0.290	0.315	10,460,000	3,192,300	0.3052	39.80	39.15	39.80	37.23	40.44	81,480	39.179	1.64%
2015-06-25	0	0.305	0.305	0.310	0.295	0.320	10,560,000	3,263,700	0.3091	39.15	39.15	39.80	37.87	41.08	82,258	39.676	-1.61%
2015-06-24	0	0.310	0.310	0.315	0.300	0.330	12,000,000	3,791,500	0.3160	39.80	39.80	40.44	38.51	42.36	93,476	40.561	0.00%
2015-06-23	0	0.310	0.310	0.315	0.310	0.355	28,915,000	9,632,950	0.3331	39.80	39.80	40.44	39.80	45.57	225,237	42.768	-6.06%
2015-06-22	0	0.330	0.320	0.325	0.249	0.340	43,920,000	12,169,640	0.2771	42.36	41.08	41.72	31.97	43.65	342,121	35.571	11.86%
2015-06-19	0	0.295	0.290	0.300	0.290	0.315	10,980,000	3,324,800	0.3028	37.87	37.23	38.51	37.23	40.44	85,530	38.873	-3.28%
2015-06-18	0	0.305	0.300	0.305	0.305	0.335	15,460,000	4,903,000	0.3171	39.15	38.51	39.15	39.15	43.01	120,428	40.713	-10.29%
2015-06-17	0	0.340	0.340	0.350	0.300	0.350	16,600,000	5,275,800	0.3178	43.65	43.65	44.93	38.51	44.93	129,308	40.800	4.62%
2015-06-16	0	0.325	0.315	0.325	0.315	0.345	15,360,000	4,998,600	0.3254	41.72	40.44	41.72	40.44	44.29	119,649	41.777	-2.99%
2015-06-15	0	0.335	0.325	0.340	0.325	0.375	17,600,000	6,064,200	0.3446	43.01	41.72	43.65	41.72	48.14	137,097	44.233	-8.22%
2015-06-12	0	0.365	0.365	0.370	0.360	0.385	14,280,000	5,318,200	0.3724	46.86	46.86	47.50	46.22	49.42	111,236	47.810	0.00%
2015-06-11	0	0.365	0.360	0.365	0.360	0.395	16,920,000	6,323,600	0.3737	46.86	46.22	46.86	46.22	50.71	131,801	47.979	-3.95%
2015-06-10	0	0.380	0.365	0.380	0.360	0.390	14,083,000	5,278,050	0.3748	48.78	46.86	48.78	46.22	50.07	109,701	48.113	-2.56%
2015-06-09	0	0.390	0.385	0.395	0.380	0.410	19,670,000	7,747,012	0.3938	50.07	49.42	50.71	48.78	52.63	153,222	50.561	-1.27%
2015-06-08	0	0.395	0.380	0.400	0.350	0.430	27,200,000	10,750,000	0.3952	50.71	48.78	51.35	44.93	55.20	211,878	50.737	1.28%
2015-06-05	0	0.390	0.390	0.400	0.375	0.680	177,278,000	82,899,790	0.4676	50.07	50.07	51.35	48.14	87.30	1,380,930	60.032	29.14%
2015-06-04	0	1.510	1.500	1.560	1.500	2.210	12,780,000	21,939,200	1.7167	38.77	38.51	40.05	38.51	56.74	497,757	44.076	-28.10%
2015-06-03	0	21.00	19.90	21.00	19.50	22.50	900,000	18,512,400	20.569	53.92	51.09	53.92	50.07	57.77	350,533	52.812	0.96%
2015-06-02	0	20.80	20.65	21.50	20.00	22.50	960,000	20,466,200	21.319	53.40	53.02	55.20	51.35	57.77	373,902	54.737	4.10%
2015-06-01	0	19.98	19.86	20.00	16.60	19.98	872,000	15,758,560	18.072	51.30	50.99	51.35	42.62	51.30	339,628	46.399	24.87%
2015-05-29	0	16.00	15.90	16.62	15.00	18.00	804,000	13,191,760	16.408	41.08	40.82	42.67	38.51	46.22	313,143	42.127	5.68%
2015-05-28	0	15.14	15.10	15.34	14.80	15.40	308,000	4,677,360	15.186	38.87	38.77	39.39	38.00	39.54	119,960	38.991	2.30%
2015-05-27	0	14.80	14.50	15.00	14.22	15.36	140,000	2,078,880	14.849	38.00	37.23	38.51	36.51	39.44	54,527	38.125	-1.33%
2015-05-26	0	15.00	15.00	15.20	14.98	15.80	128,000	1,970,960	15.398	38.51	38.51	39.03	38.46	40.57	49,854	39.535	-2.60%
2015-05-22	0	15.40	15.38	15.60	14.48	15.50	100,000	1,498,240	14.982	39.54	39.49	40.05	37.18	39.80	38,948	38.468	7.09%
2015-05-21	0	14.38	14.16	14.80	14.00	15.18	108,000	1,583,280	14.660	36.92	36.36	38.00	35.95	38.97	42,064	37.640	-4.01%
2015-05-20	0	14.98	14.60	14.98	14.46	15.42	188,000	2,810,560	14.950	38.46	37.49	38.46	37.13	39.59	73,223	38.384	-0.79%
2015-05-19	0	15.10	14.70	15.10	13.44	15.88	280,000	4,184,880	14.946	38.77	37.74	38.77	34.51	40.77	109,055	38.374	12.52%
2015-05-18	0	13.42	13.42	13.60	13.22	13.64	196,000	2,649,760	13.519	34.46	34.46	34.92	33.94	35.02	76,338	34.711	-1.47%
2015-05-15	0	13.62	13.60	13.76	13.50	14.40	1,116,000	15,512,000	13.900	34.97	34.92	35.33	34.66	36.97	434,661	35.688	-7.22%
2015-05-14	0	14.68	14.68	14.70	14.02	14.78	192,000	2,753,840	14.343	37.69	37.69	37.74	36.00	37.95	74,780	36.826	1.10%
2015-05-13	0	14.52	14.48	14.78	14.50	15.02	140,000	2,051,440	14.653	37.28	37.18	37.95	37.23	38.56	54,527	37.622	-2.55%
2015-05-12	0	14.90	14.88	15.04	14.82	15.50	460,000	6,917,440	15.038	38.26	38.20	38.62	38.05	39.80	179,161	38.610	0.00%
2015-05-11	0	14.90	14.88	15.08	14.00	16.00	656,000	9,823,520	14.975	38.26	38.20	38.72	35.95	41.08	255,500	38.448	-3.25%
2015-05-08	0	15.40	15.10	15.40	14.10	17.28	1,840,000	28,620,800	15.555	39.54	38.77	39.54	36.20	44.37	716,646	39.937	-2.78%
2015-05-07	0	15.84	15.82	16.00	10.52	17.30	5,402,200	76,421,880	14.146	40.67	40.62	41.08	27.01	44.42	2,104,057	36.321	69.96%
2015-05-06	0	9.320	9.320	9.430	9.210	9.510	152,000	1,425,280	9.3768	23.93	23.93	24.21	23.65	24.42	59,201	24.075	-0.64%
2015-05-05	0	9.380	9.010	9.380	8.890	9.500	160,000	1,443,560	9.0223	24.08	23.13	24.08	22.83	24.39	62,317	23.165	3.08%
2015-05-04	0	9.100	9.090	9.270	9.080	9.290	240,000	2,194,120	9.1422	23.36	23.34	23.80	23.31	23.85	93,476	23.473	0.22%
2015-04-30	0	9.080	9.080	9.260	9.080	9.250	76,000	694,040	9.1321	23.31	23.31	23.78	23.31	23.75	29,601	23.447	-0.44%
2015-04-29	0	9.120	9.110	9.460	9.120	9.440	220,000	2,053,240	9.3329	23.42	23.39	24.29	23.42	24.24	85,686	23.962	-3.59%
2015-04-28	0	9.460	8.210	9.470	9.450	9.520	84,000	796,200	9.4786	24.29	21.08	24.31	24.26	24.44	32,716	24.336	-0.42%
2015-04-27	0	9.500	9.010	9.640	9.410	9.700	228,000	2,175,480	9.5416	24.39	23.13	24.75	24.16	24.90	88,802	24.498	-2.56%
2015-04-24	0	9.750	5.500	9.750	9.750	9.900	60,000	587,560	9.7927	25.03	14.12	25.03	25.03	25.42	23,369	25.143	-1.42%
2015-04-23	0	9.890	9.890	9.900	9.780	9.890	96,000	943,120	9.8242	25.39	25.39	25.42	25.11	25.39	37,390	25.224	0.51%
2015-04-22	0	9.840	9.630	9.850	9.840	10.00	176,000	1,751,800	9.9534	25.26	24.73	25.29	25.26	25.68	68,549	25.556	-0.61%
2015-04-21	0	9.900	4.050	9.960	9.900	9.990	100,000	994,560	9.9456	25.42	10.40	25.57	25.42	25.65	38,948	25.535	4.32%
2015-04-20	0	9.490	9.360	9.500	9.460	9.510	32,000	303,840	9.4950	24.37	24.03	24.39	24.29	24.42	12,463	24.379	-4.62%
2015-04-17	0	9.950	9.860	10.16	9.500	9.950	152,000	1,488,760	9.7945	25.55	25.32	26.09	24.39	25.55	59,201	25.147	-0.50%
2015-04-16	0	10.00	9.570	10.20	9.990	11.38	92,000	973,840	10.585	25.68	24.57	26.19	25.65	29.22	35,832	27.178	7.53%
2015-04-15	0	9.300	9.300	9.490	9.250	9.510	60,000	562,840	9.3807	23.88	23.88	24.37	23.75	24.42	23,369	24.085	0.32%
2015-04-14	0	9.270	9.270	10.88	9.120	9.400	72,000	667,680	9.2733	23.80	23.80	27.93	23.42	24.13	28,043	23.809	1.64%
2015-04-13	0	9.120	9.120	9.300	9.090	9.340	144,000	1,323,800	9.1931	23.42	23.42	23.88	23.34	23.98	56,085	23.603	-7.41%
2015-04-10	0	9.850	9.850	10.66	9.850	10.88	208,000	2,136,240	10.270	25.29	25.29	27.37	25.29	27.93	81,012	26.369	-9.63%
2015-04-09	0	10.90	-	10.90	10.90	11.00	28,000	306,560	10.949	27.99	-	27.99	27.99	28.24	10,905	28.111	-1.80%
2015-04-08	0	11.10	-	11.10	11.00	11.36	52,000	585,280	11.255	28.50	-	28.50	28.24	29.17	20,253	28.898	-2.29%
2015-04-02	0	11.36	-	11.36	11.36	11.56	140,000	1,598,880	11.421	29.17	-	29.17	29.17	29.68	54,527	29.323	-0.35%
2015-04-01	0	11.40	11.34	11.46	9.800	12.50	396,000	4,360,680	11.012	29.27	29.12	29.42	25.16	32.09	154,235	28.273	16.56%
2015-03-31	0	9.780	9.700	9.780	9.580	9.780	146,000	1,421,160	9.7340	25.11	24.90	25.11	24.60	25.11	56,864	24.992	1.87%
2015-03-30	0	9.600	9.380	9.700	9.580	9.600	16,000	153,520	9.5950	24.65	24.08	24.90	24.60	24.65	6,232	24.635	-1.54%
2015-03-27	0	9.750	-	9.750	9.780	9.780	8,000	78,240	9.7800	25.03	-	25.03	25.11	25.11	3,116	25.110	2.85%
2015-03-26	0	9.480	9.150	9.480	9.150	9.500	24,000	226,560	9.4400	24.34	23.49	24.34	23.49	24.39	9,348	24.237	3.04%
2015-03-25	0	9.200	9.100	9.200	9.110	9.200	76,000	695,160	9.1468	23.62	23.36	23.62	23.39	23.62	29,601	23.485	1.21%
2015-03-24	0	9.090	-	9.100	9.050	9.110	72,000	653,920	9.0822	23.34	-	23.36	23.24	23.39	28,043	23.319	1.22%
2015-03-23	0	8.980	-	8.980	-	-	4,000	36,000	9.0000	23.06	-	23.06	-	-	1,558	23.108	-0.11%
2015-03-20	0	8.990	-	9.490	8.990	9.000	12,000	107,960	8.9967	23.08	-	24.37	23.08	23.11	4,674	23.099	0.00%
2015-03-19	0	8.990	-	9.860	-	-	0	0	-	23.08	-	25.32	-	-	0	-	0.00%
2015-03-18	0	8.990	8.990	9.000	8.910	9.020	52,000	467,840	8.9969	23.08	23.08	23.11	22.88	23.16	20,253	23.100	-0.33%
2015-03-17	0	9.020	9.020	9.200	9.020	9.020	4,000	36,080	9.0200	23.16	23.16	23.62	23.16	23.16	1,558	23.159	0.11%
2015-03-16	0	9.010	9.010	9.800	9.000	9.100	12,000	108,400	9.0333	23.13	23.13	25.16	23.11	23.36	4,674	23.193	-2.07%
2015-03-13	0	9.200	9.120	9.450	9.200	9.200	48,000	441,600	9.2000	23.62	23.42	24.26	23.62	23.62	18,695	23.621	-0.54%
2015-03-12	0	9.250	9.160	9.300	9.250	9.250	12,000	111,000	9.2500	23.75	23.52	23.88	23.75	23.75	4,674	23.750	0.65%
2015-03-11	0	9.190	9.180	9.700	9.190	9.200	8,000	73,560	9.1950	23.60	23.57	24.90	23.60	23.62	3,116	23.608	-0.76%
2015-03-10	0	9.260	9.190	9.760	9.250	9.280	40,000	370,520	9.2630	23.78	23.60	25.06	23.75	23.83	15,579	23.783	-3.54%
2015-03-09	0	9.600	9.230	9.600	9.580	9.600	12,000	115,120	9.5933	24.65	23.70	24.65	24.60	24.65	4,674	24.631	-1.84%
2015-03-06	0	9.780	6.600	9.780	-	-	0	0	-	25.11	16.95	25.11	-	-	0	-	-0.20%
2015-03-05	0	9.800	5.700	9.800	9.700	9.800	48,000	467,600	9.7417	25.16	14.63	25.16	24.90	25.16	18,695	25.012	1.14%
2015-03-04	0	9.690	-	9.690	9.690	9.690	100,000	969,160	9.6916	24.88	-	24.88	24.88	24.88	38,948	24.883	-0.31%
2015-03-03	0	9.720	-	9.720	9.800	9.800	8,000	78,400	9.8000	24.96	-	24.96	25.16	25.16	3,116	25.162	0.21%
2015-03-02	0	9.700	9.500	9.900	9.700	9.730	16,000	155,440	9.7150	24.90	24.39	25.42	24.90	24.98	6,232	24.943	-0.61%
2015-02-27	0	9.760	-	9.760	-	-	0	0	-	25.06	-	25.06	-	-	0	-	-0.20%
2015-02-26	0	9.780	9.670	9.780	9.670	9.810	56,000	545,600	9.7429	25.11	24.83	25.11	24.83	25.19	21,811	25.015	-0.10%
2015-02-25	0	9.790	9.400	9.800	9.500	9.860	196,000	1,904,680	9.7178	25.14	24.13	25.16	24.39	25.32	76,338	24.950	5.04%
2015-02-24	0	9.320	9.320	9.700	9.290	9.300	52,000	483,520	9.2985	23.93	23.93	24.90	23.85	23.88	20,253	23.874	-0.32%
2015-02-23	0	9.350	9.200	9.500	9.290	9.350	36,000	335,880	9.3300	24.01	23.62	24.39	23.85	24.01	14,021	23.955	0.54%
2015-02-18	0	9.300	9.200	9.440	9.300	9.300	4,000	37,200	9.3000	23.88	23.62	24.24	23.88	23.88	1,558	23.878	2.20%
2015-02-17	0	9.100	9.100	9.370	9.060	9.060	4,000	36,240	9.0600	23.36	23.36	24.06	23.26	23.26	1,558	23.262	-0.33%
2015-02-16	0	9.130	9.130	9.450	9.100	9.120	44,000	400,840	9.1100	23.44	23.44	24.26	23.36	23.42	17,137	23.390	-0.87%
2015-02-13	0	9.210	9.040	9.450	-	-	0	0	-	23.65	23.21	24.26	-	-	0	-	0.00%
2015-02-12	0	9.210	9.020	9.220	9.210	9.210	4,000	36,840	9.2100	23.65	23.16	23.67	23.65	23.65	1,558	23.647	-0.11%
2015-02-11	0	9.220	9.210	9.220	9.180	9.390	20,000	185,520	9.2760	23.67	23.65	23.67	23.57	24.11	7,790	23.816	-2.33%
2015-02-10	0	9.440	9.400	9.440	9.010	9.440	56,000	519,360	9.2743	24.24	24.13	24.24	23.13	24.24	21,811	23.812	-0.63%
2015-02-09	0	9.500	9.260	9.500	-	-	0	0	-	24.39	23.78	24.39	-	-	0	-	0.00%
2015-02-06	0	9.500	9.130	9.500	9.440	9.890	392,000	3,762,800	9.5990	24.39	23.44	24.39	24.24	25.39	152,677	24.646	4.51%
2015-02-05	0	9.090	9.090	9.440	9.080	9.460	32,000	297,200	9.2875	23.34	23.34	24.24	23.31	24.29	12,463	23.846	-1.84%
2015-02-04	0	9.260	9.190	9.460	9.260	9.260	8,000	74,080	9.2600	23.78	23.60	24.29	23.78	23.78	3,116	23.775	0.00%
2015-02-03	0	9.260	9.120	9.260	9.000	9.670	148,001	1,405,928	9.4994	23.78	23.42	23.78	23.11	24.83	57,644	24.390	1.76%
2015-02-02	0	9.100	9.100	9.300	9.100	9.550	68,000	625,040	9.1918	23.36	23.36	23.88	23.36	24.52	26,485	23.600	-4.71%
2015-01-30	0	9.550	9.350	9.550	9.480	9.850	144,000	1,385,680	9.6228	24.52	24.01	24.52	24.34	25.29	56,085	24.707	2.14%
2015-01-29	0	9.350	9.200	9.430	9.200	9.350	56,000	520,760	9.2993	24.01	23.62	24.21	23.62	24.01	21,811	23.876	1.08%
2015-01-28	0	9.250	9.250	9.380	9.030	9.230	28,000	256,200	9.1500	23.75	23.75	24.08	23.18	23.70	10,905	23.493	-2.43%
2015-01-27	1	-	-	-	-	-	0	0	-	24.34	-	-	-	-	0	-	0.00%
2015-01-26	0	9.480	8.750	9.480	8.710	9.500	28,000	258,680	9.2386	24.34	22.47	24.34	22.36	24.39	10,905	23.720	8.97%
2015-01-23	0	8.700	8.350	8.810	7.390	9.460	700,000	5,833,880	8.3341	22.34	21.44	22.62	18.97	24.29	272,637	21.398	-7.84%
2015-01-22	0	9.440	7.450	9.450	9.430	9.890	320,000	3,062,480	9.5703	24.24	19.13	24.26	24.21	25.39	124,634	24.572	-0.63%
2015-01-21	1	-	-	-	-	-	0	0	-	24.39	-	-	-	-	0	-	0.00%
2015-01-20	1	-	-	-	-	-	0	0	-	24.39	-	-	-	-	0	-	0.00%
2015-01-19	1	-	-	-	-	-	0	0	-	24.39	-	-	-	-	0	-	0.00%
2015-01-16	1	-	-	-	-	-	0	0	-	24.39	-	-	-	-	0	-	0.00%
2015-01-15	0	9.500	9.500	9.950	9.390	9.900	172,000	1,694,920	9.8542	24.39	24.39	25.55	24.11	25.42	66,991	25.301	-2.06%
2015-01-14	0	9.700	9.310	9.700	9.550	9.730	104,000	1,005,560	9.6688	24.90	23.90	24.90	24.52	24.98	40,506	24.825	1.04%
2015-01-13	0	9.600	9.310	9.670	9.600	9.700	16,000	154,720	9.6700	24.65	23.90	24.83	24.65	24.90	6,232	24.828	0.10%
2015-01-12	0	9.590	9.360	9.600	9.300	9.870	152,000	1,435,000	9.4408	24.62	24.03	24.65	23.88	25.34	59,201	24.239	-0.83%
2015-01-09	0	9.670	9.660	9.730	9.560	9.750	168,000	1,623,080	9.6612	24.83	24.80	24.98	24.55	25.03	65,433	24.805	2.87%
2015-01-08	0	9.400	9.390	9.740	9.400	9.760	84,000	815,320	9.7062	24.13	24.11	25.01	24.13	25.06	32,716	24.921	-3.19%
2015-01-07	0	9.710	9.630	9.730	9.420	9.730	100,000	966,760	9.6676	24.93	24.73	24.98	24.19	24.98	38,948	24.822	0.31%
2015-01-06	0	9.680	9.420	9.680	9.380	9.720	112,000	1,071,000	9.5625	24.85	24.19	24.85	24.08	24.96	43,622	24.552	2.98%
2015-01-05	0	9.400	9.400	9.590	9.200	9.800	188,000	1,768,680	9.4079	24.13	24.13	24.62	23.62	25.16	73,223	24.155	-4.08%
2015-01-02	0	9.800	-	9.800	9.750	9.800	24,000	234,680	9.7783	25.16	-	25.16	25.03	25.16	9,348	25.106	0.51%
2014-12-31	0	9.750	9.410	9.750	9.590	9.750	40,000	386,720	9.6680	25.03	24.16	25.03	24.62	25.03	15,579	24.823	1.67%
2014-12-30	0	9.590	9.310	9.750	9.590	9.590	20,000	191,800	9.5900	24.62	23.90	25.03	24.62	24.62	7,790	24.622	0.00%
2014-12-29	0	9.590	9.590	9.720	9.300	9.600	48,000	456,520	9.5108	24.62	24.62	24.96	23.88	24.65	18,695	24.419	0.42%
2014-12-24	0	9.550	-	9.550	9.600	9.600	20,000	192,000	9.6000	24.52	-	24.52	24.65	24.65	7,790	24.648	-0.52%
2014-12-23	0	9.600	9.330	9.800	9.320	9.600	164,000	1,535,240	9.3612	24.65	23.95	25.16	23.93	24.65	63,875	24.035	3.23%
2014-12-22	0	9.300	7.800	9.300	9.300	9.400	40,000	375,080	9.3770	23.88	20.03	23.88	23.88	24.13	15,579	24.076	-0.53%
2014-12-19	0	9.350	9.320	9.610	9.320	9.380	16,000	149,480	9.3425	24.01	23.93	24.67	23.93	24.08	6,232	23.987	-0.64%
2014-12-18	0	9.410	9.410	9.790	9.390	9.410	68,000	639,240	9.4006	24.16	24.16	25.14	24.11	24.16	26,485	24.136	0.32%
2014-12-17	0	9.380	9.360	9.380	9.300	9.380	120,000	1,119,120	9.3260	24.08	24.03	24.08	23.88	24.08	46,738	23.945	0.86%
2014-12-16	0	9.300	9.300	9.400	9.300	9.500	124,000	1,169,360	9.4303	23.88	23.88	24.13	23.88	24.39	48,296	24.213	-1.48%
2014-12-15	0	9.440	9.360	9.430	9.300	9.490	68,000	637,040	9.3682	24.24	24.03	24.21	23.88	24.37	26,485	24.053	-0.63%
2014-12-12	0	9.500	9.400	9.500	9.200	9.590	240,100	2,271,070	9.4589	24.39	24.13	24.39	23.62	24.62	93,515	24.286	1.28%
2014-12-11	0	9.380	9.380	9.860	8.800	10.22	316,000	2,917,080	9.2313	24.08	24.08	25.32	22.59	26.24	123,076	23.701	-7.68%
2014-12-10	0	10.16	10.10	10.32	7.500	13.00	1,776,000	17,813,840	10.030	26.09	25.93	26.50	19.26	33.38	691,719	25.753	-10.88%
2014-12-09	0	11.40	11.04	11.58	8.770	12.70	2,740,200	31,488,220	11.491	29.27	28.35	29.73	22.52	32.61	1,067,257	29.504	33.02%
2014-12-08	0	8.570	8.530	8.600	5.500	8.550	5,335,501	37,120,581	6.9573	22.00	21.90	22.08	14.12	21.95	2,078,079	17.863	60.19%
2014-12-05	1	-	-	-	-	-	0	0	-	13.74	-	-	-	-	0	-	0.00%
2014-12-04	1	5.350	5.200	5.400	3.240	5.650	2,528,000	12,324,840	4.8753	13.74	13.35	13.86	8.319	14.51	984,609	12.517	65.12%
2014-12-03	0	3.240	3.190	3.240	3.170	3.320	268,000	868,520	3.2407	8.319	8.190	8.319	8.139	8.524	104,381	8.3207	-2.99%
2014-12-02	0	3.340	3.280	3.360	3.030	3.480	670,000	2,206,480	3.2933	8.576	8.421	8.627	7.780	8.935	260,953	8.4555	6.37%
2014-12-01	0	3.140	3.110	3.140	2.790	3.140	626,000	1,915,020	3.0591	8.062	7.985	8.062	7.163	8.062	243,815	7.8544	12.14%
2014-11-28	0	2.800	2.800	2.900	2.700	2.970	288,000	822,440	2.8557	7.189	7.189	7.446	6.932	7.626	112,171	7.3320	-4.44%
2014-11-27	0	2.930	2.920	2.980	2.930	2.990	176,000	523,320	2.9734	7.523	7.497	7.651	7.523	7.677	68,549	7.6343	0.00%
2014-11-26	0	2.930	2.920	2.990	2.910	3.080	312,000	929,520	2.9792	7.523	7.497	7.677	7.471	7.908	121,518	7.6492	1.03%
2014-11-25	0	2.900	2.860	2.950	2.900	2.900	8,000	23,200	2.9000	7.446	7.343	7.574	7.446	7.446	3,116	7.4458	0.00%
2014-11-24	0	2.900	2.890	2.940	2.690	2.900	316,000	902,840	2.8571	7.446	7.420	7.548	6.907	7.446	123,076	7.3356	8.61%
2014-11-21	0	2.670	2.650	2.690	2.600	2.790	404,000	1,084,680	2.6849	6.855	6.804	6.907	6.676	7.163	157,351	6.8934	-5.32%
2014-11-20	0	2.820	2.810	2.900	2.800	3.030	708,000	2,067,400	2.9201	7.240	7.215	7.446	7.189	7.780	275,753	7.4973	-6.00%
2014-11-19	0	3.000	2.950	3.040	2.380	3.150	1,100,000	3,104,320	2.8221	7.703	7.574	7.805	6.111	8.088	428,430	7.2458	11.11%
2014-11-18	0	2.700	2.700	2.800	2.700	3.060	750,000	2,142,380	2.8565	6.932	6.932	7.189	6.932	7.857	292,111	7.3341	-11.48%
2014-11-17	0	3.050	2.970	3.050	2.890	3.100	888,000	2,690,520	3.0299	7.831	7.626	7.831	7.420	7.959	345,860	7.7792	10.11%
2014-11-14	0	2.770	2.710	2.790	2.530	2.830	456,000	1,243,280	2.7265	7.112	6.958	7.163	6.496	7.266	177,604	7.0003	4.53%
2014-11-13	0	2.650	2.590	2.650	2.600	2.700	291,500	766,580	2.6298	6.804	6.650	6.804	6.676	6.932	113,534	6.7520	6.43%
2014-11-12	0	2.490	2.490	2.530	2.480	2.480	8,000	19,840	2.4800	6.393	6.393	6.496	6.367	6.367	3,116	6.3674	0.40%
2014-11-11	0	2.480	2.410	2.490	2.190	2.500	132,000	323,440	2.4503	6.367	6.188	6.393	5.623	6.419	51,412	6.2912	6.90%
2014-11-10	0	2.320	2.250	2.400	2.180	2.500	448,000	1,044,320	2.3311	5.957	5.777	6.162	5.597	6.419	174,488	5.9851	-13.11%
2014-11-07	0	2.670	2.550	2.670	2.600	2.800	636,000	1,730,120	2.7203	6.855	6.547	6.855	6.676	7.189	247,710	6.9845	3.09%
2014-11-06	0	2.590	2.430	2.590	2.190	2.590	716,000	1,734,320	2.4222	6.650	6.239	6.650	5.623	6.650	278,869	6.2191	18.26%
2014-11-05	0	2.190	2.180	2.260	2.170	2.270	80,000	175,920	2.1990	5.623	5.597	5.803	5.572	5.828	31,159	5.6460	-5.60%
2014-11-04	0	2.320	2.220	2.320	2.310	2.320	48,000	111,240	2.3175	5.957	5.700	5.957	5.931	5.957	18,695	5.9502	0.87%
2014-11-03	0	2.300	2.270	2.340	2.290	2.330	20,000	46,200	2.3100	5.905	5.828	6.008	5.880	5.982	7,790	5.9310	-1.29%
2014-10-31	0	2.330	2.270	2.380	-	-	0	0	-	5.982	5.828	6.111	-	-	0	-	0.00%
2014-10-30	0	2.330	2.260	2.340	2.290	2.470	116,000	272,240	2.3469	5.982	5.803	6.008	5.880	6.342	45,180	6.0257	-3.32%
2014-10-29	0	2.410	2.360	2.410	2.230	2.410	324,000	767,800	2.3698	6.188	6.059	6.188	5.726	6.188	126,192	6.0844	2.55%
2014-10-28	0	2.350	2.300	2.350	2.310	2.370	132,000	307,640	2.3306	6.034	5.905	6.034	5.931	6.085	51,412	5.9839	1.29%
2014-10-27	0	2.320	2.240	2.330	2.230	2.330	64,000	147,000	2.2969	5.957	5.751	5.982	5.726	5.982	24,927	5.8973	-1.69%
2014-10-24	0	2.360	2.360	2.380	2.340	2.430	260,000	626,800	2.4108	6.059	6.059	6.111	6.008	6.239	101,265	6.1897	0.85%
2014-10-23	0	2.340	2.340	2.350	2.230	2.400	248,000	578,320	2.3319	6.008	6.008	6.034	5.726	6.162	96,591	5.9873	1.74%
2014-10-22	0	2.300	2.280	2.300	2.090	2.320	620,000	1,377,560	2.2219	5.905	5.854	5.905	5.366	5.957	241,479	5.7047	10.58%
2014-10-21	0	2.080	2.040	2.120	1.990	2.170	604,000	1,252,720	2.0740	5.340	5.238	5.443	5.109	5.572	235,247	5.3251	9.47%
2014-10-20	0	1.900	1.890	1.910	1.860	1.910	212,000	404,040	1.9058	4.878	4.853	4.904	4.776	4.904	82,570	4.8933	-0.52%
2014-10-17	0	1.910	1.760	1.910	1.910	1.910	12,000	22,920	1.9100	4.904	4.519	4.904	4.904	4.904	4,674	4.9040	0.00%
2014-10-16	0	1.910	1.780	1.910	-	-	0	0	-	4.904	4.570	4.904	-	-	0	-	0.00%
2014-10-15	0	1.910	1.900	1.980	1.880	1.910	92,000	174,320	1.8948	4.904	4.878	5.084	4.827	4.904	35,832	4.8649	3.80%
2014-10-14	0	1.840	1.840	1.880	-	-	0	0	-	4.724	4.724	4.827	-	-	0	-	0.00%
2014-10-13	0	1.840	1.840	1.880	1.760	1.760	20,000	35,200	1.7600	4.724	4.724	4.827	4.519	4.519	7,790	4.5188	-2.13%
2014-10-10	0	1.880	1.590	1.880	-	-	0	0	-	4.827	4.082	4.827	-	-	0	-	0.00%
2014-10-09	0	1.880	1.560	1.880	-	-	0	0	-	4.827	4.005	4.827	-	-	0	-	0.00%
2014-10-08	0	1.880	1.800	1.880	-	-	0	0	-	4.827	4.622	4.827	-	-	0	-	0.00%
2014-10-07	0	1.880	1.730	1.890	1.880	1.880	32,000	60,160	1.8800	4.827	4.442	4.853	4.827	4.827	12,463	4.8269	2.17%
2014-10-06	0	1.840	1.610	1.880	-	-	0	0	-	4.724	4.134	4.827	-	-	0	-	0.00%
2014-10-03	0	1.840	1.660	1.980	1.840	1.840	40,000	73,600	1.8400	4.724	4.262	5.084	4.724	4.724	15,579	4.7242	-0.54%
2014-09-30	0	1.850	1.800	1.900	1.780	1.850	20,000	36,120	1.8060	4.750	4.622	4.878	4.570	4.750	7,790	4.6369	1.65%
2014-09-29	0	1.820	1.820	1.880	1.800	1.870	144,000	265,000	1.8403	4.673	4.673	4.827	4.622	4.801	56,085	4.7249	-9.00%
2014-09-26	0	2.000	1.920	2.000	1.950	2.000	100,000	199,200	1.9920	5.135	4.930	5.135	5.007	5.135	38,948	5.1145	-0.99%
2014-09-25	0	2.020	1.870	2.030	1.800	2.050	268,000	513,000	1.9142	5.186	4.801	5.212	4.622	5.263	104,381	4.9147	12.22%
2014-09-24	0	1.800	1.750	1.800	1.670	1.850	64,000	112,480	1.7575	4.622	4.493	4.622	4.288	4.750	24,927	4.5124	6.51%
2014-09-23	0	1.860	1.860	2.000	1.850	1.880	104,000	193,640	1.8619	4.339	4.339	4.666	4.316	4.386	44,581	4.3436	1.64%
2014-09-22	0	1.830	1.830	1.850	1.830	1.860	136,000	251,360	1.8482	4.269	4.269	4.316	4.269	4.339	58,298	4.3117	0.00%
2014-09-19	0	1.830	1.760	1.840	1.800	1.830	156,000	283,040	1.8144	4.269	4.106	4.292	4.199	4.269	66,871	4.2326	4.57%
2014-09-18	0	1.750	1.750	1.800	1.680	1.820	224,000	393,280	1.7557	4.082	4.082	4.199	3.919	4.246	96,020	4.0958	-2.78%
2014-09-17	0	1.800	1.750	1.800	1.800	1.800	12,000	21,600	1.8000	4.199	4.082	4.199	4.199	4.199	5,144	4.1991	0.00%
2014-09-16	0	1.800	1.750	1.800	1.800	1.800	20,000	36,000	1.8000	4.199	4.082	4.199	4.199	4.199	8,573	4.1991	0.00%
2014-09-15	0	1.800	1.750	1.820	1.800	1.800	64,000	115,200	1.8000	4.199	4.082	4.246	4.199	4.199	27,434	4.1991	-1.10%
2014-09-12	0	1.820	1.790	1.820	1.800	1.820	28,000	50,720	1.8114	4.246	4.176	4.246	4.199	4.246	12,002	4.2258	1.11%
2014-09-11	0	1.800	1.750	1.800	1.800	1.800	52,000	93,600	1.8000	4.199	4.082	4.199	4.199	4.199	22,290	4.1991	2.86%
2014-09-10	0	1.750	1.650	1.800	1.720	1.790	68,000	120,800	1.7765	4.082	3.849	4.199	4.013	4.176	29,149	4.1442	-2.78%
2014-09-08	0	1.800	1.790	1.830	-	-	0	0	-	4.199	4.176	4.269	-	-	0	-	0.00%
2014-09-05	0	1.800	1.710	1.800	1.780	1.800	40,000	71,760	1.7940	4.199	3.989	4.199	4.152	4.199	17,146	4.1851	2.86%
2014-09-04	0	1.750	1.680	1.780	1.750	1.750	20,000	35,000	1.7500	4.082	3.919	4.152	4.082	4.082	8,573	4.0825	0.00%
2014-09-03	0	1.750	1.650	1.750	-	-	0	0	-	4.082	3.849	4.082	-	-	0	-	0.00%
2014-09-02	0	1.750	1.620	1.750	-	-	0	0	-	4.082	3.779	4.082	-	-	0	-	0.00%
2014-09-01	0	1.750	1.700	1.750	1.720	1.750	56,000	97,040	1.7329	4.082	3.966	4.082	4.013	4.082	24,005	4.0425	4.17%
2014-08-29	0	1.680	1.660	1.710	1.680	1.680	100,000	168,000	1.6800	3.919	3.873	3.989	3.919	3.919	42,866	3.9192	1.82%
2014-08-28	0	1.650	1.680	1.730	1.650	1.700	172,000	288,240	1.6758	3.849	3.919	4.036	3.849	3.966	73,730	3.9094	0.00%
2014-08-27	0	1.650	1.650	1.700	1.650	1.650	20,000	33,000	1.6500	3.849	3.849	3.966	3.849	3.849	8,573	3.8492	0.00%
2014-08-26	0	1.650	1.650	1.700	1.650	1.690	52,000	86,280	1.6592	3.849	3.849	3.966	3.849	3.943	22,290	3.8707	3.12%
2014-08-25	0	1.600	1.600	1.700	1.580	1.690	24,000	38,360	1.5983	3.733	3.733	3.966	3.686	3.943	10,288	3.7287	-4.19%
2014-08-22	0	1.670	1.650	1.700	1.670	1.670	12,000	20,040	1.6700	3.896	3.849	3.966	3.896	3.896	5,144	3.8959	1.21%
2014-08-21	0	1.650	1.650	1.850	-	-	0	0	-	3.849	3.849	4.316	-	-	0	-	2.48%
2014-08-20	0	1.610	1.600	1.760	-	-	0	0	-	3.756	3.733	4.106	-	-	0	-	0.00%
2014-08-19	0	1.610	1.600	1.720	1.550	1.610	20,000	31,480	1.5740	3.756	3.733	4.013	3.616	3.756	8,573	3.6719	1.90%
2014-08-18	0	1.580	1.580	1.820	-	-	0	0	-	3.686	3.686	4.246	-	-	0	-	0.00%
2014-08-15	0	1.580	1.330	1.820	-	-	0	0	-	3.686	3.103	4.246	-	-	0	-	0.00%
2014-08-14	0	1.580	1.580	1.700	-	-	0	0	-	3.686	3.686	3.966	-	-	0	-	0.00%
2014-08-13	0	1.580	1.580	1.820	-	-	0	0	-	3.686	3.686	4.246	-	-	0	-	0.00%
2014-08-12	0	1.580	1.580	1.720	-	-	0	0	-	3.686	3.686	4.013	-	-	0	-	0.00%
2014-08-11	0	1.580	1.560	1.820	-	-	0	0	-	3.686	3.639	4.246	-	-	0	-	0.00%
2014-08-08	0	1.580	1.580	1.800	1.580	1.580	32,000	50,560	1.5800	3.686	3.686	4.199	3.686	3.686	13,717	3.6859	1.28%
2014-08-07	0	1.560	1.560	1.790	-	-	0	0	-	3.639	3.639	4.176	-	-	0	-	0.65%
2014-08-06	0	1.550	1.550	1.650	1.500	1.600	120,000	185,800	1.5483	3.616	3.616	3.849	3.499	3.733	51,439	3.6120	-3.13%
2014-08-05	0	1.600	1.600	1.790	1.600	1.600	156,000	249,600	1.6000	3.733	3.733	4.176	3.733	3.733	66,871	3.7326	0.00%
2014-08-04	0	1.600	1.600	1.760	-	-	0	0	-	3.733	3.733	4.106	-	-	0	-	1.91%
2014-08-01	0	1.570	1.550	1.760	-	-	0	0	-	3.663	3.616	4.106	-	-	0	-	0.00%
2014-07-31	0	1.570	1.570	1.750	-	-	0	0	-	3.663	3.663	4.082	-	-	0	-	0.00%
2014-07-30	0	1.570	1.550	1.760	-	-	0	0	-	3.663	3.616	4.106	-	-	0	-	0.00%
2014-07-29	0	1.570	1.510	1.740	1.570	1.570	20,000	31,400	1.5700	3.663	3.523	4.059	3.663	3.663	8,573	3.6626	1.29%
2014-07-28	0	1.550	1.550	1.740	1.500	1.510	8,000	12,040	1.5050	3.616	3.616	4.059	3.499	3.523	3,429	3.5109	-3.13%
2014-07-25	0	1.600	1.410	1.640	-	-	0	0	-	3.733	3.289	3.826	-	-	0	-	0.00%
2014-07-24	0	1.600	1.400	1.740	-	-	0	0	-	3.733	3.266	4.059	-	-	0	-	0.00%
2014-07-23	0	1.600	1.410	1.740	-	-	0	0	-	3.733	3.289	4.059	-	-	0	-	0.00%
2014-07-22	0	1.600	1.500	1.600	1.600	1.600	8,000	12,800	1.6000	3.733	3.499	3.733	3.733	3.733	3,429	3.7326	2.56%
2014-07-21	0	1.560	1.560	1.700	-	-	0	0	-	3.639	3.639	3.966	-	-	0	-	0.00%
2014-07-18	0	1.560	1.410	1.700	-	-	0	0	-	3.639	3.289	3.966	-	-	0	-	0.00%
2014-07-17	0	1.560	1.560	1.680	-	-	0	0	-	3.639	3.639	3.919	-	-	0	-	1.30%
2014-07-16	0	1.540	1.540	1.680	-	-	0	0	-	3.593	3.593	3.919	-	-	0	-	0.00%
2014-07-15	0	1.540	1.500	1.540	1.540	1.550	68,000	105,040	1.5447	3.593	3.499	3.593	3.593	3.616	29,149	3.6036	-0.65%
2014-07-14	0	1.550	1.470	1.680	1.400	1.550	16,000	23,600	1.4750	3.616	3.429	3.919	3.266	3.616	6,859	3.4410	-1.90%
2014-07-11	0	1.580	1.490	1.680	-	-	0	0	-	3.686	3.476	3.919	-	-	0	-	0.00%
2014-07-10	0	1.580	1.560	1.680	-	-	0	0	-	3.686	3.639	3.919	-	-	0	-	0.00%
2014-07-09	0	1.580	1.530	1.680	-	-	0	0	-	3.686	3.569	3.919	-	-	0	-	0.00%
2014-07-08	0	1.580	1.510	1.600	-	-	0	0	-	3.686	3.523	3.733	-	-	0	-	0.00%
2014-07-07	0	1.580	1.570	1.590	1.580	1.580	40,000	63,200	1.5800	3.686	3.663	3.709	3.686	3.686	17,146	3.6859	1.94%
2014-07-04	0	1.550	1.500	1.670	1.550	1.600	8,000	12,600	1.5750	3.616	3.499	3.896	3.616	3.733	3,429	3.6742	-3.13%
2014-07-03	0	1.600	1.550	1.640	1.600	1.600	404,000	630,360	1.5603	3.733	3.616	3.826	3.733	3.733	173,179	3.6399	-6.43%
2014-07-02	0	1.710	1.570	1.720	-	-	0	0	-	3.989	3.663	4.013	-	-	0	-	0.00%
2014-06-30	0	1.710	1.600	1.730	1.710	1.710	44,000	69,240	1.5736	3.989	3.733	4.036	3.989	3.989	18,861	3.6711	5.56%
2014-06-27	0	1.620	1.580	1.710	-	-	480,000	763,200	1.5900	3.779	3.686	3.989	-	-	205,757	3.7092	0.00%
2014-06-26	0	1.620	1.580	1.710	-	-	40,000	63,600	1.5900	3.779	3.686	3.989	-	-	17,146	3.7092	0.00%
2014-06-25	0	1.620	1.550	1.710	-	-	0	0	-	3.779	3.616	3.989	-	-	0	-	0.00%
2014-06-24	0	1.620	1.570	1.710	-	-	0	0	-	3.779	3.663	3.989	-	-	0	-	0.00%
2014-06-23	0	1.620	1.580	1.710	-	-	0	0	-	3.779	3.686	3.989	-	-	0	-	0.00%
2014-06-20	0	1.620	1.600	1.710	-	-	0	0	-	3.779	3.733	3.989	-	-	0	-	0.00%
2014-06-19	0	1.620	1.610	1.620	1.600	1.630	52,000	83,800	1.6115	3.779	3.756	3.779	3.733	3.803	22,290	3.7595	5.19%
2014-06-18	0	1.540	1.540	1.690	1.540	1.540	116,000	179,760	1.5497	3.593	3.593	3.943	3.593	3.593	49,725	3.6151	-3.75%
2014-06-17	0	1.600	1.600	1.750	1.600	1.600	84,000	133,600	1.5905	3.733	3.733	4.082	3.733	3.733	36,007	3.7103	-8.57%
2014-06-16	0	1.750	1.460	1.800	-	-	0	0	-	4.082	3.406	4.199	-	-	0	-	0.00%
2014-06-13	0	1.750	1.640	1.800	-	-	0	0	-	4.082	3.826	4.199	-	-	0	-	0.00%
2014-06-12	0	1.750	1.530	1.800	-	-	0	0	-	4.082	3.569	4.199	-	-	0	-	0.00%
2014-06-11	0	1.750	1.530	1.790	-	-	0	0	-	4.082	3.569	4.176	-	-	0	-	0.00%
2014-06-10	0	1.750	1.530	1.750	-	-	0	0	-	4.082	3.569	4.082	-	-	0	-	-1.13%
2014-06-09	0	1.770	1.510	1.770	1.780	1.780	96,000	170,880	1.7800	4.129	3.523	4.129	4.152	4.152	41,151	4.1525	-1.67%
2014-06-06	0	1.800	1.620	1.800	-	-	0	0	-	4.199	3.779	4.199	-	-	0	-	0.00%
2014-06-05	0	1.800	1.700	1.830	1.800	1.830	120,000	216,120	1.8010	4.199	3.966	4.269	4.199	4.269	51,439	4.2015	0.00%
2014-06-04	0	1.800	1.750	1.800	1.600	1.900	208,000	367,920	1.7688	4.199	4.082	4.199	3.733	4.432	89,161	4.1265	12.50%
2014-06-03	0	1.600	1.530	1.600	1.530	1.600	36,000	55,680	1.5467	3.733	3.569	3.733	3.569	3.733	15,432	3.6081	-0.62%
2014-05-30	0	1.610	1.560	1.630	1.610	1.630	92,000	149,640	1.6265	3.756	3.639	3.803	3.756	3.803	39,437	3.7944	-6.40%
2014-05-29	0	1.720	1.620	1.750	1.720	1.720	8,000	13,760	1.7200	4.013	3.779	4.082	4.013	4.013	3,429	4.0125	10.97%
2014-05-28	0	1.550	1.550	1.680	1.440	1.550	8,000	11,960	1.4950	3.616	3.616	3.919	3.359	3.616	3,429	3.4876	-4.91%
2014-05-27	0	1.630	1.460	1.690	1.620	1.630	24,000	38,960	1.6233	3.803	3.406	3.943	3.779	3.803	10,288	3.7870	0.00%
2014-05-26	0	1.630	1.580	1.630	-	-	0	0	-	3.803	3.686	3.803	-	-	0	-	-0.61%
2014-05-23	0	1.640	1.620	1.640	1.640	1.660	96,000	158,280	1.6488	3.826	3.779	3.826	3.826	3.873	41,151	3.8463	-0.61%
2014-05-22	0	1.650	1.550	1.650	1.650	1.650	8,000	13,200	1.6500	3.849	3.616	3.849	3.849	3.849	3,429	3.8492	1.85%
2014-05-21	0	1.620	1.500	1.630	-	-	0	0	-	3.779	3.499	3.803	-	-	0	-	0.00%
2014-05-20	0	1.620	1.630	1.660	1.620	1.760	588,000	994,760	1.6918	3.779	3.803	3.873	3.779	4.106	252,052	3.9466	-12.90%
2014-05-19	0	1.860	1.840	1.920	1.840	1.860	136,000	251,320	1.8479	4.339	4.292	4.479	4.292	4.339	58,298	4.3110	1.09%
2014-05-16	0	1.840	1.770	1.840	1.840	1.840	24,000	44,160	1.8400	4.292	4.129	4.292	4.292	4.292	10,288	4.2924	5.14%
2014-05-15	0	1.750	1.700	1.750	1.750	1.860	292,000	528,560	1.8101	4.082	3.966	4.082	4.082	4.339	125,169	4.2228	-2.78%
2014-05-14	0	1.800	1.700	1.850	1.800	1.800	40,000	72,000	1.8000	4.199	3.966	4.316	4.199	4.199	17,146	4.1991	2.27%
2014-05-13	0	1.760	1.710	1.840	1.760	1.870	116,000	206,760	1.7824	4.106	3.989	4.292	4.106	4.362	49,725	4.1581	-5.88%
2014-05-12	0	1.870	1.850	1.910	1.870	1.870	40,000	74,800	1.8700	4.362	4.316	4.456	4.362	4.362	17,146	4.3624	1.08%
2014-05-09	0	1.850	1.850	1.900	-	-	0	0	-	4.316	4.316	4.432	-	-	0	-	0.54%
2014-05-08	0	1.840	1.830	1.840	1.830	1.860	232,000	428,160	1.8455	4.292	4.269	4.292	4.269	4.339	99,449	4.3053	-0.54%
2014-05-07	0	1.850	1.850	1.860	1.800	1.840	164,000	299,320	1.8251	4.316	4.316	4.339	4.199	4.292	70,300	4.2577	-1.60%
2014-05-05	0	1.880	1.750	1.940	1.810	1.880	176,000	323,880	1.8402	4.386	4.082	4.526	4.222	4.386	75,444	4.2930	10.59%
2014-05-02	0	1.700	1.670	1.800	1.600	1.700	40,000	66,240	1.6560	3.966	3.896	4.199	3.733	3.966	17,146	3.8632	4.29%
2014-04-30	0	1.630	1.630	1.720	1.630	1.670	76,000	125,880	1.6563	3.803	3.803	4.013	3.803	3.896	32,578	3.8639	-2.40%
2014-04-29	0	1.670	1.600	1.670	-	-	0	0	-	3.896	3.733	3.896	-	-	0	-	0.00%
2014-04-28	0	1.670	1.640	1.720	1.670	1.670	20,000	33,400	1.6700	3.896	3.826	4.013	3.896	3.896	8,573	3.8959	-1.76%
2014-04-25	0	1.700	1.680	1.750	-	-	0	0	-	3.966	3.919	4.082	-	-	0	-	0.00%
2014-04-24	0	1.700	1.670	1.830	1.700	1.700	4,000	6,800	1.7000	3.966	3.896	4.269	3.966	3.966	1,715	3.9658	0.00%
2014-04-23	0	1.700	1.700	1.750	1.700	1.700	4,000	6,800	1.7000	3.966	3.966	4.082	3.966	3.966	1,715	3.9658	-2.30%
2014-04-22	0	1.740	1.670	1.830	1.740	1.750	36,000	62,920	1.7478	4.059	3.896	4.269	4.059	4.082	15,432	4.0773	0.58%
2014-04-17	0	1.730	1.720	1.810	1.730	1.730	4,000	6,920	1.7300	4.036	4.013	4.222	4.036	4.036	1,715	4.0358	1.76%
2014-04-16	0	1.700	1.700	1.770	-	-	0	0	-	3.966	3.966	4.129	-	-	0	-	0.00%
2014-04-15	0	1.700	1.700	1.800	-	-	0	0	-	3.966	3.966	4.199	-	-	0	-	0.00%
2014-04-14	0	1.700	1.700	1.790	1.700	1.820	84,000	144,240	1.7171	3.966	3.966	4.176	3.966	4.246	36,007	4.0058	0.00%
2014-04-11	0	1.700	1.700	1.800	1.700	1.700	56,000	95,200	1.7000	3.966	3.966	4.199	3.966	3.966	24,005	3.9658	-1.73%
2014-04-10	0	1.730	1.730	1.760	1.680	1.780	120,000	208,440	1.7370	4.036	4.036	4.106	3.919	4.152	51,439	4.0522	0.00%
2014-04-09	0	1.730	1.630	1.750	1.700	1.730	36,000	62,160	1.7267	4.036	3.803	4.082	3.966	4.036	15,432	4.0281	4.85%
2014-04-08	0	1.650	1.640	1.710	1.480	1.900	340,000	545,400	1.6041	3.849	3.826	3.989	3.453	4.432	145,744	3.7422	1.85%
2014-04-07	0	1.620	1.620	1.710	-	-	0	0	-	3.779	3.779	3.989	-	-	0	-	0.00%
2014-04-04	0	1.620	1.620	1.660	1.460	1.680	372,000	601,480	1.6169	3.779	3.779	3.873	3.406	3.919	159,462	3.7719	11.72%
2014-04-03	0	1.450	1.450	1.510	1.440	1.500	60,000	88,080	1.4680	3.383	3.383	3.523	3.359	3.499	25,720	3.4246	-3.33%
2014-04-02	0	1.500	1.370	1.500	1.250	1.520	2,176,000	3,012,080	1.3842	3.499	3.196	3.499	2.916	3.546	932,764	3.2292	5.63%
2014-04-01	0	1.420	1.420	1.540	1.420	1.450	104,000	149,720	1.4396	3.313	3.313	3.593	3.313	3.383	44,581	3.3584	-4.70%
2014-03-31	0	1.490	1.450	1.540	1.430	1.630	456,000	701,160	1.5376	3.476	3.383	3.593	3.336	3.803	195,469	3.5871	-8.59%
2014-03-28	0	1.630	1.630	1.720	1.630	1.700	124,000	208,080	1.6781	3.803	3.803	4.013	3.803	3.966	53,154	3.9147	-4.68%
2014-03-27	0	1.710	1.710	1.870	1.700	1.710	24,000	41,000	1.7083	3.989	3.989	4.362	3.966	3.989	10,288	3.9853	-2.84%
2014-03-26	0	1.760	1.750	1.790	1.760	1.760	4,000	7,040	1.7600	4.106	4.082	4.176	4.106	4.106	1,715	4.1058	-2.22%
2014-03-25	0	1.800	1.780	1.800	1.780	1.950	28,000	52,160	1.8629	4.199	4.152	4.199	4.152	4.549	12,002	4.3458	-8.16%
2014-03-24	0	1.960	1.800	1.960	1.960	1.960	20,000	39,200	1.9600	4.572	4.199	4.572	4.572	4.572	8,573	4.5724	0.00%
2014-03-21	0	1.960	1.750	1.960	1.960	1.980	48,000	94,360	1.9658	4.572	4.082	4.572	4.572	4.619	20,576	4.5860	10.11%
2014-03-20	0	1.780	1.780	1.790	1.780	1.900	172,000	310,360	1.8044	4.152	4.152	4.176	4.152	4.432	73,730	4.2094	-5.82%
2014-03-19	0	1.890	1.850	1.890	1.880	2.000	80,000	157,680	1.9710	4.409	4.316	4.409	4.386	4.666	34,293	4.5980	7.39%
2014-03-18	0	1.760	1.760	1.980	-	-	0	0	-	4.106	4.106	4.619	-	-	0	-	2.33%
2014-03-17	0	1.720	1.720	1.850	1.450	1.760	408,000	663,760	1.6269	4.013	4.013	4.316	3.383	4.106	174,893	3.7952	-4.44%
2014-03-14	0	1.800	1.780	1.850	1.780	2.060	380,000	697,480	1.8355	4.199	4.152	4.316	4.152	4.806	162,891	4.2819	-12.62%
2014-03-13	0	2.060	1.930	2.060	-	-	0	0	-	4.806	4.502	4.806	-	-	0	-	0.00%
2014-03-12	0	2.060	2.000	2.060	2.050	2.060	116,000	238,680	2.0576	4.806	4.666	4.806	4.782	4.806	49,725	4.8000	0.49%
2014-03-11	0	2.050	1.950	2.050	1.980	2.050	96,000	195,000	2.0313	4.782	4.549	4.782	4.619	4.782	41,151	4.7386	6.22%
2014-03-10	0	1.930	1.850	1.930	1.890	1.930	192,000	366,960	1.9113	4.502	4.316	4.502	4.409	4.502	82,303	4.4587	-1.03%
2014-03-07	0	1.950	1.800	1.950	1.770	1.950	36,000	68,760	1.9100	4.549	4.199	4.549	4.129	4.549	15,432	4.4557	10.17%
2014-03-06	0	1.770	1.760	1.830	-	-	0	0	-	4.129	4.106	4.269	-	-	0	-	0.00%
2014-03-05	0	1.770	1.770	1.880	1.760	1.790	452,000	796,080	1.7612	4.129	4.129	4.386	4.106	4.176	193,754	4.1087	0.57%
2014-03-04	0	1.760	1.750	1.810	1.700	1.770	48,000	84,120	1.7525	4.106	4.082	4.222	3.966	4.129	20,576	4.0883	-3.83%
2014-03-03	0	1.830	1.830	1.980	1.810	1.850	20,000	36,600	1.8300	4.269	4.269	4.619	4.222	4.316	8,573	4.2691	-7.58%
2014-02-28	0	1.980	1.820	1.990	-	-	0	0	-	4.619	4.246	4.642	-	-	0	-	0.00%
2014-02-27	0	1.980	1.820	1.980	1.980	1.980	40,000	79,200	1.9800	4.619	4.246	4.619	4.619	4.619	17,146	4.6190	-1.00%
2014-02-26	0	2.000	1.820	2.040	-	-	0	0	-	4.666	4.246	4.759	-	-	0	-	0.00%
2014-02-25	0	2.000	1.820	2.000	-	-	0	0	-	4.666	4.246	4.666	-	-	0	-	0.00%
2014-02-24	0	2.000	1.770	2.050	1.990	2.000	24,000	47,960	1.9983	4.666	4.129	4.782	4.642	4.666	10,288	4.6618	1.52%
2014-02-21	0	1.970	1.760	1.980	-	-	0	0	-	4.596	4.106	4.619	-	-	0	-	-0.51%
2014-02-20	0	1.980	1.940	2.050	-	-	0	0	-	4.619	4.526	4.782	-	-	0	-	0.00%
2014-02-19	0	1.980	1.930	1.990	-	-	0	0	-	4.619	4.502	4.642	-	-	0	-	-0.50%
2014-02-18	0	1.990	1.960	2.030	-	-	0	0	-	4.642	4.572	4.736	-	-	0	-	0.00%
2014-02-17	0	1.990	1.960	2.010	-	-	0	0	-	4.642	4.572	4.689	-	-	0	-	-1.00%
2014-02-14	0	2.010	1.960	2.030	2.020	2.040	104,000	210,520	2.0242	4.689	4.572	4.736	4.712	4.759	44,581	4.7222	-0.50%
2014-02-13	0	2.020	2.020	2.090	1.970	1.970	20,000	39,400	1.9700	4.712	4.712	4.876	4.596	4.596	8,573	4.5957	1.00%
2014-02-12	0	2.000	1.920	2.010	1.800	2.070	252,000	489,960	1.9443	4.666	4.479	4.689	4.199	4.829	108,022	4.5357	11.73%
2014-02-11	0	1.790	1.700	1.800	1.700	1.790	24,000	41,520	1.7300	4.176	3.966	4.199	3.966	4.176	10,288	4.0358	5.29%
2014-02-10	0	1.700	1.700	1.780	1.700	1.700	16,000	27,200	1.7000	3.966	3.966	4.152	3.966	3.966	6,859	3.9658	-3.41%
2014-02-07	0	1.760	1.700	1.770	1.790	1.800	208,000	372,400	1.7904	4.106	3.966	4.129	4.176	4.199	89,161	4.1767	-1.12%
2014-02-06	0	1.780	1.680	1.790	1.610	1.800	168,000	284,640	1.6943	4.152	3.919	4.176	3.756	4.199	72,015	3.9525	5.95%
2014-02-05	0	1.680	1.550	1.750	1.680	1.710	36,000	60,680	1.6856	3.919	3.616	4.082	3.919	3.989	15,432	3.9321	0.00%
2014-02-04	0	1.680	1.480	1.800	-	-	0	0	-	3.919	3.453	4.199	-	-	0	-	0.00%
2014-01-30	0	1.680	1.670	1.860	1.670	1.670	20,000	33,400	1.6700	3.919	3.896	4.339	3.896	3.896	8,573	3.8959	0.60%
2014-01-29	0	1.670	1.500	1.800	-	-	0	0	-	3.896	3.499	4.199	-	-	0	-	0.00%
2014-01-28	0	1.670	1.650	1.780	-	-	0	0	-	3.896	3.849	4.152	-	-	0	-	0.00%
2014-01-27	0	1.670	1.550	1.690	1.380	1.690	52,000	80,680	1.5515	3.896	3.616	3.943	3.219	3.943	22,290	3.6195	-1.18%
2014-01-24	0	1.690	1.650	1.800	1.690	1.700	28,000	47,400	1.6929	3.943	3.849	4.199	3.943	3.966	12,002	3.9492	-0.59%
2014-01-23	0	1.700	1.700	1.820	1.700	1.700	88,000	149,600	1.7000	3.966	3.966	4.246	3.966	3.966	37,722	3.9658	-1.73%
2014-01-22	0	1.730	1.700	1.810	1.700	1.780	20,000	34,640	1.7320	4.036	3.966	4.222	3.966	4.152	8,573	4.0405	1.76%
2014-01-21	0	1.700	1.690	1.770	1.700	1.710	108,000	183,680	1.7007	3.966	3.943	4.129	3.966	3.989	46,295	3.9676	0.00%
2014-01-20	0	1.700	1.650	1.760	1.700	1.780	156,000	267,120	1.7123	3.966	3.849	4.106	3.966	4.152	66,871	3.9946	-3.95%
2014-01-17	0	1.770	1.750	1.790	1.770	1.790	56,000	99,920	1.7843	4.129	4.082	4.176	4.129	4.176	24,005	4.1625	-1.12%
2014-01-16	0	1.790	1.660	1.790	-	-	0	0	-	4.176	3.873	4.176	-	-	0	-	0.00%
2014-01-15	0	1.790	1.740	1.830	1.790	1.800	20,000	35,920	1.7960	4.176	4.059	4.269	4.176	4.199	8,573	4.1898	3.47%
2014-01-14	0	1.730	1.700	1.780	1.730	1.730	12,000	20,760	1.7300	4.036	3.966	4.152	4.036	4.036	5,144	4.0358	0.00%
2014-01-13	0	1.730	1.650	1.750	1.730	1.730	52,000	89,960	1.7300	4.036	3.849	4.082	4.036	4.036	22,290	4.0358	0.58%
2014-01-10	0	1.720	1.720	1.790	1.700	1.720	60,000	102,640	1.7107	4.013	4.013	4.176	3.966	4.013	25,720	3.9907	1.18%
2014-01-09	0	1.700	1.700	1.800	1.700	1.700	60,000	102,000	1.7000	3.966	3.966	4.199	3.966	3.966	25,720	3.9658	0.00%
2014-01-08	0	1.700	1.650	1.800	1.630	1.800	204,000	344,520	1.6888	3.966	3.849	4.199	3.803	4.199	87,447	3.9398	-5.56%
2014-01-07	0	1.800	1.800	1.900	1.800	1.850	100,000	183,200	1.8320	4.199	4.199	4.432	4.199	4.316	42,866	4.2738	-3.23%
2014-01-06	0	1.860	1.860	1.890	1.850	1.960	420,000	789,280	1.8792	4.339	4.339	4.409	4.316	4.572	180,037	4.3840	-5.10%
2014-01-03	0	1.960	1.900	1.980	1.900	1.960	220,000	426,000	1.9364	4.572	4.432	4.619	4.432	4.572	94,305	4.5172	-1.01%
2014-01-02	0	1.980	1.870	1.980	1.980	2.000	100,000	199,600	1.9960	4.619	4.362	4.619	4.619	4.666	42,866	4.6564	-4.35%
2013-12-31	0	2.070	1.910	2.070	2.000	2.070	212,000	424,560	2.0026	4.829	4.456	4.829	4.666	4.829	90,876	4.6719	3.50%
2013-12-30	0	2.000	1.910	2.000	2.000	2.000	76,000	152,000	2.0000	4.666	4.456	4.666	4.666	4.666	32,578	4.6657	0.00%
2013-12-27	0	2.000	1.960	2.000	1.950	2.000	16,000	31,600	1.9750	4.666	4.572	4.666	4.549	4.666	6,859	4.6074	-2.91%
2013-12-24	0	2.060	2.000	2.060	2.060	2.080	28,000	58,080	2.0743	4.806	4.666	4.806	4.806	4.852	12,002	4.8390	-0.96%
2013-12-23	0	2.080	1.980	2.080	1.980	2.310	724,000	1,549,040	2.1396	4.852	4.619	4.852	4.619	5.389	310,350	4.9913	-5.45%
2013-12-20	0	2.200	2.190	2.270	2.200	2.220	24,000	52,880	2.2033	5.132	5.109	5.296	5.132	5.179	10,288	5.1400	-3.51%
2013-12-19	0	2.280	2.200	2.280	2.170	2.300	232,000	520,600	2.2440	5.319	5.132	5.319	5.062	5.366	99,449	5.2348	4.59%
2013-12-18	0	2.180	2.180	2.200	2.070	2.300	252,000	561,280	2.2273	5.086	5.086	5.132	4.829	5.366	108,022	5.1960	-0.91%
2013-12-17	0	2.200	2.170	2.220	-	-	0	0	-	5.132	5.062	5.179	-	-	0	-	0.00%
2013-12-16	0	2.200	2.140	2.200	2.200	2.200	52,000	114,400	2.2000	5.132	4.992	5.132	5.132	5.132	22,290	5.1323	-1.35%
2013-12-13	0	2.230	2.170	2.230	2.170	2.230	68,000	150,080	2.2071	5.202	5.062	5.202	5.062	5.202	29,149	5.1487	1.83%
2013-12-12	0	2.190	2.100	2.190	2.100	2.210	128,000	281,240	2.1972	5.109	4.899	5.109	4.899	5.156	54,868	5.1257	-0.45%
2013-12-11	0	2.200	2.120	2.200	2.040	2.200	56,000	121,040	2.1614	5.132	4.946	5.132	4.759	5.132	24,005	5.0423	0.00%
2013-12-10	0	2.200	2.180	2.240	2.200	2.240	248,000	555,360	2.2394	5.132	5.086	5.226	5.132	5.226	106,308	5.2241	-1.79%
2013-12-09	0	2.240	2.170	2.240	2.220	2.240	356,000	796,400	2.2371	5.226	5.062	5.226	5.179	5.226	152,603	5.2188	0.90%
2013-12-06	0	2.220	2.130	2.220	2.220	2.240	180,000	401,400	2.2300	5.179	4.969	5.179	5.179	5.226	77,159	5.2023	0.00%
2013-12-05	0	2.220	2.160	2.220	2.100	2.240	184,000	396,000	2.1522	5.179	5.039	5.179	4.899	5.226	78,873	5.0207	3.26%
2013-12-04	0	2.150	2.050	2.200	2.110	2.220	184,000	402,400	2.1870	5.016	4.782	5.132	4.922	5.179	78,873	5.1018	6.44%
2013-12-03	0	2.020	2.000	2.190	1.980	2.150	160,000	330,080	2.0630	4.712	4.666	5.109	4.619	5.016	68,586	4.8127	-0.98%
2013-12-02	0	2.040	2.040	2.080	2.030	2.100	260,000	534,840	2.0571	4.759	4.759	4.852	4.736	4.899	111,452	4.7989	-2.86%
2013-11-29	0	2.100	2.100	2.190	2.100	2.180	278,000	598,800	2.1540	4.899	4.899	5.109	4.899	5.086	119,168	5.0249	-6.67%
2013-11-28	0	2.250	2.200	2.260	2.160	2.260	96,000	214,200	2.2313	5.249	5.132	5.272	5.039	5.272	41,151	5.2052	1.35%
2013-11-27	0	2.220	2.180	2.220	2.160	2.220	40,000	88,080	2.2020	5.179	5.086	5.179	5.039	5.179	17,146	5.1369	1.83%
2013-11-26	0	2.180	2.130	2.200	2.180	2.200	76,000	166,440	2.1900	5.086	4.969	5.132	5.086	5.132	32,578	5.1089	0.00%
2013-11-25	0	2.180	2.180	2.250	2.180	2.290	196,000	440,240	2.2461	5.086	5.086	5.249	5.086	5.342	84,017	5.2399	0.46%
2013-11-22	0	2.170	2.170	2.240	2.160	2.300	280,000	617,800	2.2064	5.062	5.062	5.226	5.039	5.366	120,025	5.1473	-3.12%
2013-11-21	0	2.240	2.200	2.240	2.150	2.250	476,000	1,053,120	2.2124	5.226	5.132	5.226	5.016	5.249	204,042	5.1613	6.16%
2013-11-20	0	2.110	2.110	2.170	2.100	2.180	724,000	1,542,440	2.1304	4.922	4.922	5.062	4.899	5.086	310,350	4.9700	-3.21%
2013-11-19	0	2.180	2.160	2.250	2.100	2.280	516,000	1,131,560	2.1929	5.086	5.039	5.249	4.899	5.319	221,189	5.1158	-2.68%
2013-11-18	0	2.240	2.240	2.280	2.180	2.300	1,088,000	2,460,280	2.2613	5.226	5.226	5.319	5.086	5.366	466,382	5.2752	4.67%
2013-11-15	0	2.140	2.090	2.140	2.090	2.300	872,000	1,906,840	2.1867	4.992	4.876	4.992	4.876	5.366	373,792	5.1013	-2.28%
2013-11-14	0	2.190	2.190	2.200	2.030	2.470	5,312,000	11,959,280	2.2514	5.109	5.109	5.132	4.736	5.762	2,277,042	5.2521	8.42%
2013-11-13	0	2.020	1.990	2.020	1.790	2.380	2,612,000	5,464,880	2.0922	4.712	4.642	4.712	4.176	5.552	1,119,660	4.8808	20.24%
2013-11-12	0	1.680	1.680	1.790	1.680	1.780	84,000	144,680	1.7224	3.919	3.919	4.176	3.919	4.152	36,007	4.0181	-7.69%
2013-11-11	0	1.820	1.790	1.820	1.820	1.880	416,000	765,520	1.8402	4.246	4.176	4.246	4.246	4.386	178,323	4.2929	1.11%
2013-11-08	0	1.800	1.790	1.800	1.790	1.830	276,000	497,640	1.8030	4.199	4.176	4.199	4.176	4.269	118,310	4.2062	2.27%
2013-11-07	0	1.760	1.760	1.780	1.760	1.760	52,000	91,520	1.7600	4.106	4.106	4.152	4.106	4.106	22,290	4.1058	0.00%
2013-11-06	0	1.760	1.750	1.770	1.750	1.800	364,000	647,480	1.7788	4.106	4.082	4.129	4.082	4.199	156,032	4.1497	2.92%
2013-11-05	0	1.710	1.710	1.740	1.700	1.750	108,000	188,400	1.7444	3.989	3.989	4.059	3.966	4.082	46,295	4.0695	-2.29%
2013-11-04	0	1.750	1.730	1.750	1.760	1.770	76,000	133,960	1.7626	4.082	4.036	4.082	4.106	4.129	32,578	4.1120	0.57%
2013-11-01	0	1.740	1.680	1.740	1.600	1.740	216,000	356,120	1.6487	4.059	3.919	4.059	3.733	4.059	92,591	3.8462	4.82%
2013-10-31	0	1.660	1.640	1.750	1.640	1.690	96,000	160,360	1.6704	3.873	3.826	4.082	3.826	3.943	41,151	3.8968	-5.68%
2013-10-30	0	1.760	1.730	1.760	1.710	1.800	232,000	406,280	1.7512	4.106	4.036	4.106	3.989	4.199	99,449	4.0853	3.53%
2013-10-29	0	1.700	1.700	1.730	1.580	1.820	432,000	754,440	1.7464	3.966	3.966	4.036	3.686	4.246	185,181	4.0741	-3.41%
2013-10-28	0	1.760	1.710	1.760	1.580	1.800	1,244,000	2,138,000	1.7186	4.106	3.989	4.106	3.686	4.199	533,253	4.0094	7.98%
2013-10-25	0	1.630	1.580	1.630	1.480	1.650	180,000	286,120	1.5896	3.803	3.686	3.803	3.453	3.849	77,159	3.7082	4.49%
2013-10-24	0	1.560	1.390	1.570	1.490	1.620	56,000	87,720	1.5664	3.639	3.243	3.663	3.476	3.779	24,005	3.6542	4.70%
2013-10-23	0	1.490	1.430	1.490	1.540	1.540	4,000	6,160	1.5400	3.476	3.336	3.476	3.593	3.593	1,715	3.5926	-4.49%
2013-10-22	0	1.560	1.430	1.560	1.580	1.580	24,000	37,920	1.5800	3.639	3.336	3.639	3.686	3.686	10,288	3.6859	-1.27%
2013-10-21	0	1.580	1.480	1.580	1.550	1.580	12,000	18,720	1.5600	3.686	3.453	3.686	3.616	3.686	5,144	3.6392	1.94%
2013-10-18	0	1.550	1.490	1.550	1.490	1.550	336,000	511,800	1.5232	3.616	3.476	3.616	3.476	3.616	144,030	3.5534	1.31%
2013-10-17	0	1.530	1.490	1.530	1.410	1.530	452,000	665,320	1.4719	3.569	3.476	3.569	3.289	3.569	193,754	3.4338	7.75%
2013-10-16	0	1.420	1.420	1.480	1.410	1.530	124,000	182,800	1.4742	3.313	3.313	3.453	3.289	3.569	53,154	3.4391	-2.74%
2013-10-15	0	1.460	1.430	1.470	1.400	1.500	640,000	936,520	1.4633	3.406	3.336	3.429	3.266	3.499	274,342	3.4137	4.29%
2013-10-11	0	1.400	1.380	1.400	1.310	1.400	636,000	867,440	1.3639	3.266	3.219	3.266	3.056	3.266	272,628	3.1818	7.69%
2013-10-10	0	1.300	1.260	1.340	1.200	1.300	192,000	242,160	1.2613	3.033	2.939	3.126	2.799	3.033	82,303	2.9423	1.56%
2013-10-09	0	1.280	1.270	1.310	1.280	1.280	12,000	15,360	1.2800	2.986	2.963	3.056	2.986	2.986	5,144	2.9860	-2.29%
2013-10-08	0	1.310	1.280	1.310	1.310	1.310	208,000	272,480	1.3100	3.056	2.986	3.056	3.056	3.056	89,161	3.0560	-2.24%
2013-10-07	0	1.340	1.340	1.350	-	-	0	0	-	3.126	3.126	3.149	-	-	0	-	3.08%
2013-10-04	0	1.300	1.250	1.320	1.300	1.300	8,000	10,400	1.3000	3.033	2.916	3.079	3.033	3.033	3,429	3.0327	3.17%
2013-10-03	0	1.260	1.260	1.300	1.250	1.260	16,000	20,040	1.2525	2.939	2.939	3.033	2.916	2.939	6,859	2.9219	-4.55%
2013-10-02	0	1.320	1.240	1.320	1.320	1.320	24,000	31,680	1.3200	3.079	2.893	3.079	3.079	3.079	10,288	3.0794	0.00%
2013-09-30	0	1.320	1.280	1.400	-	-	0	0	-	3.079	2.986	3.266	-	-	0	-	0.00%
2013-09-27	0	1.320	1.320	1.360	1.320	1.360	284,000	379,120	1.3349	3.079	3.079	3.173	3.079	3.173	121,739	3.1142	-2.94%
2013-09-26	0	1.360	1.340	1.370	1.340	1.400	60,000	82,000	1.3667	3.173	3.126	3.196	3.126	3.266	25,720	3.1882	-2.16%
2013-09-25	0	1.390	1.340	1.390	-	-	0	0	-	3.243	3.126	3.243	-	-	0	-	0.00%
2013-09-24	0	1.390	1.360	1.400	1.250	1.400	864,000	1,178,680	1.3642	3.243	3.173	3.266	2.916	3.266	370,362	3.1825	6.92%
2013-09-23	0	1.300	1.230	1.300	1.300	1.310	56,000	72,880	1.3014	3.033	2.869	3.033	3.033	3.056	24,005	3.0360	0.00%
2013-09-19	0	1.300	1.270	1.320	1.240	1.360	468,000	609,720	1.3028	3.033	2.963	3.079	2.893	3.173	200,613	3.0393	-4.41%
2013-09-18	0	1.360	1.350	1.370	1.360	1.400	528,000	730,840	1.3842	3.173	3.149	3.196	3.173	3.266	226,333	3.2291	-2.86%
2013-09-17	0	1.400	1.400	1.440	1.400	1.440	608,000	864,600	1.4220	3.266	3.266	3.359	3.266	3.359	260,625	3.3174	-0.00%
2013-09-16	0	1.520	1.520	1.590	1.400	1.590	1,652,000	2,511,840	1.5205	3.266	3.266	3.416	3.008	3.416	768,845	3.2670	5.56%
2013-09-13	0	1.440	1.440	1.470	1.430	1.480	464,000	678,680	1.4627	3.094	3.094	3.159	3.073	3.180	215,947	3.1428	-0.69%
2013-09-12	0	1.450	1.420	1.450	1.420	1.500	936,000	1,356,800	1.4496	3.116	3.051	3.116	3.051	3.223	435,617	3.1147	3.57%
2013-09-11	0	1.400	1.400	1.440	1.400	1.450	164,000	233,560	1.4241	3.008	3.008	3.094	3.008	3.116	76,326	3.0600	-2.78%
2013-09-10	0	1.440	1.440	1.450	1.430	1.480	320,000	466,200	1.4569	3.094	3.094	3.116	3.073	3.180	148,929	3.1304	5.11%
2013-09-09	0	1.370	1.360	1.370	1.350	1.420	600,000	839,600	1.3993	2.944	2.922	2.944	2.901	3.051	279,241	3.0067	2.24%
2013-09-06	0	1.340	1.340	1.360	1.330	1.360	264,000	354,600	1.3432	2.879	2.879	2.922	2.858	2.922	122,866	2.8861	-2.90%
2013-09-05	0	1.380	1.370	1.420	1.350	1.430	440,000	612,040	1.3910	2.965	2.944	3.051	2.901	3.073	204,777	2.9888	-1.43%
2013-09-04	0	1.400	1.390	1.400	1.360	1.430	388,000	542,400	1.3979	3.008	2.987	3.008	2.922	3.073	180,576	3.0037	-2.10%
2013-09-03	0	1.430	1.430	1.440	1.340	1.440	504,000	699,240	1.3874	3.073	3.073	3.094	2.879	3.094	234,563	2.9810	5.15%
2013-09-02	0	1.360	1.350	1.380	1.320	1.480	1,500,000	2,080,440	1.3870	2.922	2.901	2.965	2.836	3.180	698,104	2.9801	0.00%
2013-08-30	0	1.360	1.350	1.380	1.340	1.680	3,972,000	5,743,720	1.4461	2.922	2.901	2.965	2.879	3.610	1,848,578	3.1071	-16.56%
2013-08-29	0	1.630	1.630	1.640	1.390	1.790	6,204,000	9,976,720	1.6081	3.502	3.502	3.524	2.987	3.846	2,887,356	3.4553	23.48%
2013-08-28	0	1.320	1.320	1.330	1.020	1.390	6,668,000	8,309,640	1.2462	2.836	2.836	2.858	2.192	2.987	3,103,303	2.6777	45.05%
2013-08-27	0	0.910	0.820	0.950	-	-	0	0	-	1.955	1.762	2.041	-	-	0	-	0.00%
2013-08-26	0	0.910	0.820	0.980	-	-	0	0	-	1.955	1.762	2.106	-	-	0	-	0.00%
2013-08-23	0	0.910	0.910	0.970	0.910	0.910	12,000	10,920	0.9100	1.955	1.955	2.084	1.955	1.955	5,585	1.9553	0.00%
2013-08-22	0	0.910	0.830	0.950	-	-	0	0	-	1.955	1.783	2.041	-	-	0	-	0.00%
2013-08-21	0	0.910	0.900	0.960	-	-	0	0	-	1.955	1.934	2.063	-	-	0	-	0.00%
2013-08-20	0	0.910	0.860	0.910	0.810	0.970	176,000	164,240	0.9332	1.955	1.848	1.955	1.740	2.084	81,911	2.0051	-5.21%
2013-08-19	0	0.960	0.930	0.970	0.910	0.960	276,000	254,440	0.9219	2.063	1.998	2.084	1.955	2.063	128,451	1.9808	2.13%
2013-08-16	0	0.940	0.930	0.940	0.900	0.940	524,000	483,880	0.9234	2.020	1.998	2.020	1.934	2.020	243,871	1.9842	3.30%
2013-08-15	0	0.910	0.890	0.930	0.800	0.910	1,212,000	1,051,560	0.8676	1.955	1.912	1.998	1.719	1.955	564,068	1.8642	16.67%
2013-08-13	0	0.780	0.780	0.800	0.750	0.750	8,000	6,000	0.7500	1.676	1.676	1.719	1.612	1.612	3,723	1.6115	-1.27%
2013-08-12	0	0.790	0.750	0.790	0.790	0.790	8,000	6,320	0.7900	1.697	1.612	1.697	1.697	1.697	3,723	1.6975	0.00%
2013-08-09	0	0.790	0.750	0.830	-	-	0	0	-	1.697	1.612	1.783	-	-	0	-	0.00%
2013-08-08	0	0.790	0.750	0.800	-	-	0	0	-	1.697	1.612	1.719	-	-	0	-	0.00%
2013-08-07	0	0.790	0.720	0.790	0.790	0.790	28,000	22,120	0.7900	1.697	1.547	1.697	1.697	1.697	13,031	1.6975	3.95%
2013-08-06	0	0.760	0.760	0.780	0.720	0.760	676,000	499,000	0.7382	1.633	1.633	1.676	1.547	1.633	314,612	1.5861	2.70%
2013-08-05	0	0.740	0.740	0.750	0.720	0.740	296,000	217,960	0.7364	1.590	1.590	1.612	1.547	1.590	137,759	1.5822	5.71%
2013-08-02	0	0.700	0.650	0.700	0.700	0.700	40,000	28,000	0.7000	1.504	1.397	1.504	1.504	1.504	18,616	1.5041	2.94%
2013-08-01	0	0.680	0.650	0.680	0.680	0.680	28,000	19,040	0.6800	1.461	1.397	1.461	1.461	1.461	13,031	1.4611	0.00%
2013-07-31	0	0.680	0.620	0.680	-	-	0	0	-	1.461	1.332	1.461	-	-	0	-	0.00%
2013-07-30	0	0.680	0.640	0.680	0.680	0.680	28,000	19,040	0.6800	1.461	1.375	1.461	1.461	1.461	13,031	1.4611	3.03%
2013-07-29	0	0.660	0.630	0.680	0.660	0.680	164,000	109,880	0.6700	1.418	1.354	1.461	1.418	1.461	76,326	1.4396	3.13%
2013-07-26	0	0.640	0.640	0.670	-	-	0	0	-	1.375	1.375	1.440	-	-	0	-	3.23%
2013-07-25	0	0.620	0.600	0.680	-	-	0	0	-	1.332	1.289	1.461	-	-	0	-	0.00%
2013-07-24	0	0.620	0.600	0.680	-	-	0	0	-	1.332	1.289	1.461	-	-	0	-	0.00%
2013-07-23	0	0.620	0.620	0.680	-	-	0	0	-	1.332	1.332	1.461	-	-	0	-	1.64%
2013-07-22	0	0.610	0.610	0.670	0.590	0.680	304,000	187,720	0.6175	1.311	1.311	1.440	1.268	1.461	141,482	1.3268	-3.17%
2013-07-19	0	0.630	0.630	0.680	0.630	0.670	56,000	36,560	0.6529	1.354	1.354	1.461	1.354	1.440	26,063	1.4028	-5.97%
2013-07-18	0	0.670	0.670	0.700	0.670	0.670	264,000	176,880	0.6700	1.440	1.440	1.504	1.440	1.440	122,866	1.4396	-1.47%
2013-07-17	0	0.680	0.650	0.700	0.680	0.700	160,000	110,800	0.6925	1.461	1.397	1.504	1.461	1.504	74,464	1.4880	0.00%
2013-07-16	0	0.680	0.680	0.700	0.680	0.700	360,000	249,360	0.6927	1.461	1.461	1.504	1.461	1.504	167,545	1.4883	-1.45%
2013-07-15	0	0.690	0.650	0.700	-	-	0	0	-	1.483	1.397	1.504	-	-	0	-	0.00%
2013-07-12	0	0.690	0.620	0.690	-	-	0	0	-	1.483	1.332	1.483	-	-	0	-	-1.43%
2013-07-11	0	0.700	0.640	0.720	0.700	0.700	24,000	16,800	0.7000	1.504	1.375	1.547	1.504	1.504	11,170	1.5041	0.00%
2013-07-10	0	0.700	0.650	0.730	0.700	0.700	36,000	25,200	0.7000	1.504	1.397	1.569	1.504	1.504	16,754	1.5041	0.00%
2013-07-09	0	0.700	0.660	0.750	-	-	0	0	-	1.504	1.418	1.612	-	-	0	-	0.00%
2013-07-08	0	0.700	0.650	0.700	-	-	0	0	-	1.504	1.397	1.504	-	-	0	-	0.00%
2013-07-05	0	0.700	0.670	0.750	-	-	0	0	-	1.504	1.440	1.612	-	-	0	-	0.00%
2013-07-04	0	0.700	0.670	0.700	0.700	0.700	32,000	22,400	0.7000	1.504	1.440	1.504	1.504	1.504	14,893	1.5041	-4.11%
2013-07-03	0	0.730	0.650	0.750	0.720	0.730	56,000	40,440	0.7221	1.569	1.397	1.612	1.547	1.569	26,063	1.5517	1.39%
2013-07-02	0	0.720	0.640	0.750	-	-	0	0	-	1.547	1.375	1.612	-	-	0	-	0.00%
2013-06-28	0	0.720	0.680	0.720	0.720	0.720	36,000	25,920	0.7200	1.547	1.461	1.547	1.547	1.547	16,754	1.5470	4.35%
2013-06-27	0	0.690	0.650	0.720	0.690	0.690	40,000	27,600	0.6900	1.483	1.397	1.547	1.483	1.483	18,616	1.4826	-1.43%
2013-06-26	0	0.700	0.620	0.720	0.660	0.700	120,000	81,280	0.6773	1.504	1.332	1.547	1.418	1.504	55,848	1.4554	6.06%
2013-06-25	0	0.660	0.660	0.680	0.650	0.680	208,000	137,520	0.6612	1.418	1.418	1.461	1.397	1.461	96,804	1.4206	-1.49%
2013-06-24	0	0.670	0.670	0.690	0.590	0.670	176,000	110,560	0.6282	1.440	1.440	1.483	1.268	1.440	81,911	1.3498	-2.90%
2013-06-21	0	0.690	0.620	0.720	-	-	0	0	-	1.483	1.332	1.547	-	-	0	-	0.00%
2013-06-20	0	0.690	0.650	0.720	0.690	0.690	44,000	30,360	0.6900	1.483	1.397	1.547	1.483	1.483	20,478	1.4826	-1.43%
2013-06-19	0	0.700	0.650	0.750	0.700	0.710	104,000	73,000	0.7019	1.504	1.397	1.612	1.504	1.526	48,402	1.5082	1.45%
2013-06-18	0	0.690	0.690	0.710	0.690	0.690	24,000	16,560	0.6900	1.483	1.483	1.526	1.483	1.483	11,170	1.4826	-1.43%
2013-06-17	0	0.700	0.700	0.740	0.680	0.700	44,000	30,080	0.6836	1.504	1.504	1.590	1.461	1.504	20,478	1.4689	2.94%
2013-06-14	0	0.680	0.680	0.700	0.680	0.680	28,000	19,040	0.6800	1.461	1.461	1.504	1.461	1.461	13,031	1.4611	-1.45%
2013-06-13	0	0.690	0.670	0.730	0.650	0.690	272,000	181,800	0.6684	1.483	1.440	1.569	1.397	1.483	126,589	1.4361	1.47%
2013-06-11	0	0.680	0.660	0.690	-	-	0	0	-	1.461	1.418	1.483	-	-	0	-	0.00%
2013-06-10	0	0.680	0.660	0.680	0.650	0.680	280,000	186,600	0.6664	1.461	1.418	1.461	1.397	1.461	130,313	1.4319	-2.86%
2013-06-07	0	0.700	0.670	0.710	0.670	0.700	220,000	148,760	0.6762	1.504	1.440	1.526	1.440	1.504	102,389	1.4529	-2.78%
2013-06-06	0	0.720	0.700	0.720	0.710	0.720	52,000	36,960	0.7108	1.547	1.504	1.547	1.526	1.547	24,201	1.5272	2.86%
2013-06-05	0	0.700	0.690	0.720	0.700	0.740	156,000	110,240	0.7067	1.504	1.483	1.547	1.504	1.590	72,603	1.5184	0.00%
2013-06-04	0	0.700	0.700	0.730	0.700	0.730	388,000	276,040	0.7114	1.504	1.504	1.569	1.504	1.569	180,576	1.5287	-5.41%
2013-06-03	0	0.740	0.710	0.740	0.710	0.740	64,000	46,040	0.7194	1.590	1.526	1.590	1.526	1.590	29,786	1.5457	0.00%
2013-05-31	0	0.740	0.720	0.760	0.740	0.740	168,000	124,320	0.7400	1.590	1.547	1.633	1.590	1.590	78,188	1.5900	0.00%
2013-05-30	0	0.740	0.770	0.780	0.730	0.770	172,000	126,720	0.7367	1.590	1.654	1.676	1.569	1.654	80,049	1.5830	1.37%
2013-05-29	0	0.730	0.730	0.750	0.720	0.730	168,000	121,760	0.7248	1.569	1.569	1.612	1.547	1.569	78,188	1.5573	0.00%
2013-05-28	0	0.730	0.720	0.770	-	-	0	0	-	1.569	1.547	1.654	-	-	0	-	0.00%
2013-05-27	0	0.730	0.710	0.750	-	-	0	0	-	1.569	1.526	1.612	-	-	0	-	0.00%
2013-05-24	0	0.730	0.720	0.750	0.730	0.730	28,000	20,440	0.7300	1.569	1.547	1.612	1.569	1.569	13,031	1.5685	0.00%
2013-05-23	0	0.730	0.720	0.750	0.730	0.730	16,000	11,680	0.7300	1.569	1.547	1.612	1.569	1.569	7,446	1.5685	0.00%
2013-05-22	0	0.730	0.720	0.750	-	-	0	0	-	1.569	1.547	1.612	-	-	0	-	0.00%
2013-05-21	0	0.730	0.720	0.750	0.720	0.730	184,000	134,040	0.7285	1.569	1.547	1.612	1.547	1.569	85,634	1.5653	-3.95%
2013-05-20	0	0.760	0.730	0.770	-	-	0	0	-	1.633	1.569	1.654	-	-	0	-	0.00%
2013-05-16	0	0.760	0.720	0.760	0.760	0.760	52,000	39,520	0.7600	1.633	1.547	1.633	1.633	1.633	24,201	1.6330	0.00%
2013-05-15	0	0.760	0.740	0.790	0.710	0.770	388,000	282,960	0.7293	1.633	1.590	1.697	1.526	1.654	180,576	1.5670	4.11%
2013-05-14	0	0.730	0.730	0.740	0.710	0.750	1,520,000	1,082,120	0.7119	1.569	1.569	1.590	1.526	1.612	707,412	1.5297	2.82%
2013-05-13	0	0.710	0.700	0.740	0.710	0.750	112,000	80,640	0.7200	1.526	1.504	1.590	1.526	1.612	52,125	1.5470	-5.33%
2013-05-10	0	0.750	0.740	0.760	0.750	0.750	100,000	75,000	0.7500	1.612	1.590	1.633	1.612	1.612	46,540	1.6115	-1.32%
2013-05-09	0	0.760	0.750	0.760	0.760	0.760	372,000	282,720	0.7600	1.633	1.612	1.633	1.633	1.633	173,130	1.6330	-1.30%
2013-05-08	0	0.770	0.750	0.770	0.740	0.780	1,212,000	917,760	0.7572	1.654	1.612	1.654	1.590	1.676	564,068	1.6270	-1.28%
2013-05-07	0	0.780	0.770	0.820	0.780	0.780	80,000	62,400	0.7800	1.676	1.654	1.762	1.676	1.676	37,232	1.6760	0.00%
2013-05-06	0	0.780	0.780	0.790	0.770	0.780	148,000	115,080	0.7776	1.676	1.676	1.697	1.654	1.676	68,880	1.6707	0.00%
2013-05-03	0	0.780	0.750	0.810	0.770	0.780	444,000	343,480	0.7736	1.676	1.612	1.740	1.654	1.676	206,639	1.6622	0.00%
2013-05-02	0	0.780	0.780	0.810	0.780	0.780	68,000	53,040	0.7800	1.676	1.676	1.740	1.676	1.676	31,647	1.6760	-3.70%
2013-04-30	0	0.810	0.770	0.820	0.810	0.810	32,000	25,920	0.8100	1.740	1.654	1.762	1.740	1.740	14,893	1.7404	5.19%
2013-04-29	0	0.770	0.770	0.840	0.770	0.770	24,000	18,480	0.7700	1.654	1.654	1.805	1.654	1.654	11,170	1.6545	-1.28%
2013-04-26	0	0.780	0.780	0.800	0.770	0.800	292,000	227,760	0.7800	1.676	1.676	1.719	1.654	1.719	135,897	1.6760	1.30%
2013-04-25	0	0.770	0.740	0.800	0.770	0.770	40,000	30,800	0.7700	1.654	1.590	1.719	1.654	1.654	18,616	1.6545	0.00%
2013-04-24	0	0.770	0.770	0.820	0.770	0.800	368,000	290,840	0.7903	1.654	1.654	1.762	1.654	1.719	171,268	1.6982	-3.75%
2013-04-23	0	0.800	0.770	0.800	0.800	0.860	28,000	22,880	0.8171	1.719	1.654	1.719	1.719	1.848	13,031	1.7558	5.26%
2013-04-22	0	0.760	0.760	0.810	-	-	0	0	-	1.633	1.633	1.740	-	-	0	-	0.00%
2013-04-19	0	0.760	0.760	0.780	-	-	0	0	-	1.633	1.633	1.676	-	-	0	-	0.00%
2013-04-18	0	0.760	0.760	0.780	0.760	0.780	268,000	204,720	0.7639	1.633	1.633	1.676	1.633	1.676	124,728	1.6413	-1.30%
2013-04-17	0	0.770	0.760	0.800	-	-	0	0	-	1.654	1.633	1.719	-	-	0	-	0.00%
2013-04-16	0	0.770	0.770	0.780	0.770	0.780	44,000	33,920	0.7709	1.654	1.654	1.676	1.654	1.676	20,478	1.6564	-7.23%
2013-04-15	0	0.830	0.750	0.830	0.830	0.830	4,000	3,320	0.8300	1.783	1.612	1.783	1.783	1.783	1,862	1.7834	6.41%
2013-04-12	0	0.780	0.750	0.780	0.760	0.780	276,000	212,640	0.7704	1.676	1.612	1.676	1.633	1.676	128,451	1.6554	2.63%
2013-04-11	0	0.760	0.760	0.780	0.760	0.780	676,000	518,320	0.7667	1.633	1.633	1.676	1.633	1.676	314,612	1.6475	-5.00%
2013-04-10	0	0.800	0.800	0.810	0.800	0.800	76,000	60,800	0.8000	1.719	1.719	1.740	1.719	1.719	35,371	1.7189	0.00%
2013-04-09	0	0.800	0.750	0.820	-	-	0	0	-	1.719	1.612	1.762	-	-	0	-	0.00%
2013-04-08	0	0.800	0.760	0.890	0.740	0.800	292,000	225,920	0.7737	1.719	1.633	1.912	1.590	1.719	135,897	1.6624	1.27%
2013-04-05	0	0.790	0.740	0.790	0.740	0.790	228,000	169,880	0.7451	1.697	1.590	1.697	1.590	1.697	106,112	1.6010	3.95%
2013-04-03	0	0.760	0.750	0.790	-	-	0	0	-	1.633	1.612	1.697	-	-	0	-	0.00%
2013-04-02	0	0.760	0.760	0.790	0.750	0.760	128,000	96,680	0.7553	1.633	1.633	1.697	1.612	1.633	59,572	1.6229	-5.00%
2013-03-28	0	0.800	0.780	0.810	0.780	0.850	212,000	171,240	0.8077	1.719	1.676	1.740	1.676	1.826	98,665	1.7356	0.00%
2013-03-27	0	0.800	0.810	0.820	0.790	0.820	144,000	116,520	0.8092	1.719	1.740	1.762	1.697	1.762	67,018	1.7386	-2.44%
2013-03-26	0	0.820	0.810	0.830	0.820	0.830	564,000	462,680	0.8204	1.762	1.740	1.783	1.762	1.783	262,487	1.7627	-1.20%
2013-03-25	0	0.830	0.820	0.840	0.780	0.830	356,000	293,480	0.8244	1.783	1.762	1.805	1.676	1.783	165,683	1.7713	0.00%
2013-03-22	0	0.830	0.830	0.840	0.830	0.830	100,000	83,000	0.8300	1.783	1.783	1.805	1.783	1.783	46,540	1.7834	0.00%
2013-03-21	0	0.830	0.810	0.840	0.830	0.840	300,000	250,000	0.8333	1.783	1.740	1.805	1.783	1.805	139,621	1.7906	0.00%
2013-03-20	0	0.830	0.820	0.830	0.830	0.840	244,000	203,640	0.8346	1.783	1.762	1.783	1.783	1.805	113,558	1.7933	-1.19%
2013-03-19	0	0.840	0.820	0.840	0.840	0.860	104,000	88,440	0.8504	1.805	1.762	1.805	1.805	1.848	48,402	1.8272	0.00%
2013-03-18	0	0.840	0.840	0.870	0.830	0.840	128,000	106,560	0.8325	1.805	1.805	1.869	1.783	1.805	59,572	1.7888	0.00%
2013-03-15	0	0.840	0.840	0.860	0.840	0.850	164,000	137,800	0.8402	1.805	1.805	1.848	1.805	1.826	76,326	1.8054	0.00%
2013-03-14	0	0.840	0.840	0.860	0.840	0.840	176,000	147,840	0.8400	1.805	1.805	1.848	1.805	1.805	81,911	1.8049	0.00%
2013-03-13	0	0.840	0.840	0.860	0.840	0.860	224,000	190,400	0.8500	1.805	1.805	1.848	1.805	1.848	104,250	1.8264	-1.18%
2013-03-12	0	0.850	0.850	0.870	0.840	0.870	320,000	272,760	0.8524	1.826	1.826	1.869	1.805	1.869	148,929	1.8315	0.00%
2013-03-11	0	0.850	0.850	0.870	0.850	0.850	184,000	156,400	0.8500	1.826	1.826	1.869	1.826	1.826	85,634	1.8264	-3.41%
2013-03-08	0	0.880	0.850	0.880	0.850	0.880	164,000	141,120	0.8605	1.891	1.826	1.891	1.826	1.891	76,326	1.8489	3.53%
2013-03-07	0	0.850	0.830	0.870	0.830	0.850	404,000	336,360	0.8326	1.826	1.783	1.869	1.783	1.826	188,023	1.7889	2.41%
2013-03-06	0	0.830	0.820	0.860	0.830	0.830	312,000	258,960	0.8300	1.783	1.762	1.848	1.783	1.783	145,206	1.7834	-2.35%
2013-03-05	0	0.850	0.850	0.880	0.850	0.880	208,000	179,800	0.8644	1.826	1.826	1.891	1.826	1.891	96,804	1.8574	0.00%
2013-03-04	0	0.850	0.850	0.870	0.840	0.850	8,000	6,760	0.8450	1.826	1.826	1.869	1.805	1.826	3,723	1.8156	-3.41%
2013-03-01	0	0.880	0.860	0.890	0.850	0.880	308,000	265,920	0.8634	1.891	1.848	1.912	1.826	1.891	143,344	1.8551	0.00%
2013-02-28	0	0.880	0.860	0.880	0.860	0.890	540,000	471,160	0.8725	1.891	1.848	1.891	1.848	1.912	251,317	1.8748	-1.12%
2013-02-27	0	0.890	0.890	0.920	0.890	0.890	96,000	85,440	0.8900	1.912	1.912	1.977	1.912	1.912	44,679	1.9123	0.00%
2013-02-26	0	0.890	0.890	0.920	0.890	0.910	224,000	202,120	0.9023	1.912	1.912	1.977	1.912	1.955	104,250	1.9388	-5.32%
2013-02-25	0	0.940	0.920	0.950	0.930	0.950	372,000	349,320	0.9390	2.020	1.977	2.041	1.998	2.041	173,130	2.0177	-1.05%
2013-02-22	0	0.950	0.930	0.950	0.870	0.950	1,140,000	1,040,960	0.9131	2.041	1.998	2.041	1.869	2.041	530,559	1.9620	6.74%
2013-02-21	0	0.890	0.860	0.890	0.850	0.890	92,000	80,120	0.8709	1.912	1.848	1.912	1.826	1.912	42,817	1.8712	-1.11%
2013-02-20	0	0.900	0.860	0.900	0.880	0.900	136,000	120,760	0.8879	1.934	1.848	1.934	1.891	1.934	63,295	1.9079	1.12%
2013-02-19	0	0.890	0.870	0.900	0.870	0.890	324,000	283,240	0.8742	1.912	1.869	1.934	1.869	1.912	150,790	1.8784	2.30%
2013-02-18	0	0.870	0.850	0.870	0.850	0.890	264,000	226,080	0.8564	1.869	1.826	1.869	1.826	1.912	122,866	1.8401	2.35%
2013-02-15	0	0.850	0.840	0.870	0.850	0.890	296,000	253,480	0.8564	1.826	1.805	1.869	1.826	1.912	137,759	1.8400	-4.49%
2013-02-14	0	0.890	0.880	0.900	0.870	0.890	448,000	391,560	0.8740	1.912	1.891	1.934	1.869	1.912	208,500	1.8780	2.30%
2013-02-08	0	0.870	0.870	0.880	0.870	0.900	732,000	647,520	0.8846	1.869	1.869	1.891	1.869	1.934	340,675	1.9007	-2.25%
2013-02-07	0	0.890	0.890	0.910	0.880	0.920	616,000	552,920	0.8976	1.912	1.912	1.955	1.891	1.977	286,688	1.9286	0.00%
2013-02-06	0	0.890	0.890	0.900	0.860	0.930	308,000	274,480	0.8912	1.912	1.912	1.934	1.848	1.998	143,344	1.9148	1.14%
2013-02-05	0	0.880	0.880	0.900	0.880	0.960	980,000	898,400	0.9167	1.891	1.891	1.934	1.891	2.063	456,094	1.9698	-10.20%
2013-02-04	0	0.980	0.990	1.010	0.980	1.060	952,000	978,760	1.0281	2.106	2.127	2.170	2.106	2.278	443,063	2.2091	-3.92%
2013-02-01	0	1.020	1.020	1.030	0.930	1.220	5,204,000	5,428,840	1.0432	2.192	2.192	2.213	1.998	2.621	2,421,954	2.2415	-16.39%
2013-01-31	0	1.220	1.220	1.230	1.220	1.420	1,864,000	2,403,080	1.2892	2.621	2.621	2.643	2.621	3.051	867,510	2.7701	-12.86%
2013-01-30	0	1.400	1.380	1.400	1.400	1.470	744,000	1,079,560	1.4510	3.008	2.965	3.008	3.008	3.159	346,259	3.1178	-0.71%
2013-01-29	0	1.410	1.360	1.430	1.410	1.580	1,092,000	1,631,600	1.4941	3.030	2.922	3.073	3.030	3.395	508,219	3.2104	-9.03%
2013-01-28	0	1.550	1.450	1.570	1.460	1.760	1,068,000	1,681,280	1.5742	3.330	3.116	3.373	3.137	3.782	497,050	3.3825	-4.32%
2013-01-25	0	1.620	1.510	1.630	1.550	1.750	1,874,000	3,147,280	1.6794	3.481	3.245	3.502	3.330	3.760	872,164	3.6086	-4.14%
2013-01-24	0	1.690	1.670	1.720	1.690	1.750	460,000	777,960	1.6912	3.631	3.588	3.696	3.631	3.760	214,085	3.6339	-3.43%
2013-01-23	0	1.750	1.750	1.770	1.700	1.750	1,364,000	2,331,080	1.7090	3.760	3.760	3.803	3.653	3.760	634,809	3.6721	0.00%
2013-01-22	0	1.750	1.680	1.750	1.680	1.770	4,548,000	7,785,400	1.7118	3.760	3.610	3.760	3.610	3.803	2,116,650	3.6782	-0.57%
2013-01-21	0	1.760	1.770	1.780	1.670	1.770	1,528,000	2,595,680	1.6987	3.782	3.803	3.825	3.588	3.803	711,135	3.6501	0.57%
2013-01-18	0	1.750	1.730	1.780	1.700	1.780	1,680,000	2,959,000	1.7613	3.760	3.717	3.825	3.653	3.825	781,876	3.7845	-0.57%
2013-01-17	0	1.760	1.720	1.760	1.710	1.770	724,000	1,271,840	1.7567	3.782	3.696	3.782	3.674	3.803	336,951	3.7746	-0.56%
2013-01-16	0	1.770	1.760	1.770	1.700	1.770	3,992,000	7,011,200	1.7563	3.803	3.782	3.803	3.653	3.803	1,857,886	3.7738	-0.56%
2013-01-15	0	1.780	1.760	1.780	1.670	1.780	1,828,000	3,131,280	1.7130	3.825	3.782	3.825	3.588	3.825	850,756	3.6806	0.56%
2013-01-14	0	1.770	1.740	1.770	1.620	1.840	6,868,000	12,136,040	1.7670	3.803	3.739	3.803	3.481	3.954	3,196,383	3.7968	1.72%
2013-01-11	0	1.740	1.690	1.740	1.640	1.850	4,602,000	8,130,500	1.7667	3.739	3.631	3.739	3.524	3.975	2,141,782	3.7961	-3.33%
2013-01-10	0	1.800	1.780	1.800	1.700	1.810	2,668,000	4,746,280	1.7790	3.868	3.825	3.868	3.653	3.889	1,241,694	3.8224	1.12%
2013-01-09	0	1.780	1.740	1.790	1.630	1.790	1,792,000	3,068,640	1.7124	3.825	3.739	3.846	3.502	3.846	834,001	3.6794	11.25%
2013-01-08	0	1.600	1.580	1.600	1.500	1.600	996,000	1,536,520	1.5427	3.438	3.395	3.438	3.223	3.438	463,541	3.3147	7.38%
2013-01-07	0	1.490	1.480	1.490	1.380	1.490	772,000	1,127,680	1.4607	3.202	3.180	3.202	2.965	3.202	359,291	3.1386	10.37%
2013-01-04	0	1.350	1.290	1.380	1.290	1.410	112,000	148,400	1.3250	2.901	2.772	2.965	2.772	3.030	52,125	2.8470	5.47%
2013-01-03	0	1.280	1.240	1.280	1.290	1.290	12,000	15,480	1.2900	2.750	2.664	2.750	2.772	2.772	5,585	2.7718	0.79%
2013-01-02	0	1.270	1.240	1.270	1.260	1.290	408,000	522,200	1.2799	2.729	2.664	2.729	2.707	2.772	189,884	2.7501	-1.55%
2012-12-31	0	1.290	1.230	1.290	1.200	1.290	48,000	61,360	1.2783	2.772	2.643	2.772	2.578	2.772	22,339	2.7467	0.78%
2012-12-28	0	1.280	1.260	1.280	1.180	1.310	452,000	563,040	1.2457	2.750	2.707	2.750	2.535	2.815	210,362	2.6765	-6.57%
2012-12-27	0	1.370	1.220	1.380	1.370	1.370	400,000	548,000	1.3700	2.944	2.621	2.965	2.944	2.944	186,161	2.9437	-0.72%
2012-12-24	0	1.380	1.180	1.380	-	-	0	0	-	2.965	2.535	2.965	-	-	0	-	0.00%
2012-12-21	0	1.380	1.290	1.380	-	-	0	0	-	2.965	2.772	2.965	-	-	0	-	0.00%
2012-12-20	0	1.380	1.250	1.390	1.370	1.380	456,000	627,800	1.3768	2.965	2.686	2.987	2.944	2.965	212,223	2.9582	-1.43%
2012-12-19	0	1.400	1.260	1.400	1.400	1.400	20,000	28,000	1.4000	3.008	2.707	3.008	3.008	3.008	9,308	3.0081	-1.41%
2012-12-18	0	1.420	1.290	1.430	1.420	1.430	264,000	375,520	1.4224	3.051	2.772	3.073	3.051	3.073	122,866	3.0563	-2.07%
2012-12-17	0	1.450	1.260	1.460	1.450	1.460	208,000	301,840	1.4512	3.116	2.707	3.137	3.116	3.137	96,804	3.1181	-0.68%
2012-12-14	0	1.460	1.310	1.460	1.460	1.460	212,000	309,520	1.4600	3.137	2.815	3.137	3.137	3.137	98,665	3.1371	0.00%
2012-12-13	0	1.460	1.300	1.470	1.460	1.490	268,000	392,040	1.4628	3.137	2.793	3.159	3.137	3.202	124,728	3.1432	-2.67%
2012-12-12	0	1.500	1.430	1.510	1.470	1.500	168,000	251,760	1.4986	3.223	3.073	3.245	3.159	3.223	78,188	3.2199	-0.66%
2012-12-11	0	1.510	1.480	1.550	1.510	1.550	192,000	297,120	1.5475	3.245	3.180	3.330	3.245	3.330	89,357	3.3251	-3.21%
2012-12-10	0	1.560	1.500	1.560	1.550	1.560	748,000	1,160,400	1.5513	3.352	3.223	3.352	3.330	3.352	348,121	3.3333	0.65%
2012-12-07	0	1.550	1.520	1.550	1.550	1.550	4,000	6,200	1.5500	3.330	3.266	3.330	3.330	3.330	1,862	3.3305	0.00%
2012-12-06	0	1.550	1.510	1.560	1.530	1.550	476,000	735,240	1.5446	3.330	3.245	3.352	3.287	3.330	221,532	3.3189	0.00%
2012-12-05	0	1.550	1.510	1.550	1.550	1.550	168,000	260,400	1.5500	3.330	3.245	3.330	3.330	3.330	78,188	3.3305	-1.90%
2012-12-04	0	1.580	1.540	1.580	1.530	1.580	360,000	556,120	1.5448	3.395	3.309	3.395	3.287	3.395	167,545	3.3192	0.00%
2012-12-03	0	1.580	1.570	1.600	1.540	1.580	616,000	960,360	1.5590	3.395	3.373	3.438	3.309	3.395	286,688	3.3498	0.64%
2012-11-30	0	1.570	1.520	1.570	1.560	1.580	32,000	50,200	1.5688	3.373	3.266	3.373	3.352	3.395	14,893	3.3707	-1.87%
2012-11-29	0	1.600	1.560	1.600	1.600	1.600	36,000	57,600	1.6000	3.438	3.352	3.438	3.438	3.438	16,754	3.4379	-1.84%
2012-11-28	0	1.630	1.610	1.640	1.630	1.700	472,000	782,000	1.6568	3.502	3.459	3.524	3.502	3.653	219,670	3.5599	1.87%
2012-11-27	0	1.600	1.600	1.620	1.600	1.640	356,000	577,880	1.6233	3.438	3.438	3.481	3.438	3.524	165,683	3.4879	-2.44%
2012-11-26	0	1.640	1.600	1.650	1.620	1.660	448,000	736,600	1.6442	3.524	3.438	3.545	3.481	3.567	208,500	3.5328	-1.20%
2012-11-23	0	1.660	1.650	1.660	1.620	1.660	964,000	1,573,640	1.6324	3.567	3.545	3.567	3.481	3.567	448,648	3.5075	3.75%
2012-11-22	0	1.600	1.590	1.610	1.600	1.650	176,000	283,040	1.6082	3.438	3.416	3.459	3.438	3.545	81,911	3.4555	0.63%
2012-11-21	0	1.590	1.580	1.600	1.540	1.610	236,000	374,880	1.5885	3.416	3.395	3.438	3.309	3.459	109,835	3.4131	2.58%
2012-11-20	0	1.550	1.540	1.550	1.480	1.550	372,000	564,240	1.5168	3.330	3.309	3.330	3.180	3.330	173,130	3.2591	4.73%
2012-11-19	0	1.480	1.450	1.480	1.430	1.480	328,000	475,480	1.4496	3.180	3.116	3.180	3.073	3.180	152,652	3.1148	2.78%
2012-11-16	0	1.440	1.410	1.450	1.410	1.450	512,000	738,800	1.4430	3.094	3.030	3.116	3.030	3.116	238,286	3.1005	-0.69%
2012-11-15	0	1.450	1.420	1.450	1.380	1.450	524,000	742,200	1.4164	3.116	3.051	3.116	2.965	3.116	243,871	3.0434	6.62%
2012-11-14	0	1.360	1.350	1.370	1.310	1.370	780,000	1,043,680	1.3381	2.922	2.901	2.944	2.815	2.944	363,014	2.8750	6.25%
2012-11-13	0	1.280	1.260	1.360	1.200	1.380	1,228,000	1,598,880	1.3020	2.750	2.707	2.922	2.578	2.965	571,514	2.7976	5.79%
2012-11-12	0	1.210	1.200	1.320	1.210	1.210	4,000	4,840	1.2100	2.600	2.578	2.836	2.600	2.600	1,862	2.5999	-6.92%
2012-11-09	0	1.300	1.240	1.340	-	-	0	0	-	2.793	2.664	2.879	-	-	0	-	0.00%
2012-11-08	0	1.300	1.280	1.300	-	-	0	0	-	2.793	2.750	2.793	-	-	0	-	-3.70%
2012-11-07	0	1.350	1.190	1.460	-	-	0	0	-	2.901	2.557	3.137	-	-	0	-	0.00%
2012-11-06	0	1.350	1.260	1.430	-	-	0	0	-	2.901	2.707	3.073	-	-	0	-	0.00%
2012-11-05	0	1.350	1.270	1.350	-	-	0	0	-	2.901	2.729	2.901	-	-	0	-	0.00%
2012-11-02	0	1.350	1.250	1.390	-	-	0	0	-	2.901	2.686	2.987	-	-	0	-	0.00%
2012-11-01	0	1.350	1.310	1.410	-	-	0	0	-	2.901	2.815	3.030	-	-	0	-	0.00%
2012-10-31	0	1.350	1.350	1.360	1.350	1.440	520,000	724,440	1.3932	2.901	2.901	2.922	2.901	3.094	242,009	2.9934	-9.40%
2012-10-30	0	1.490	1.440	1.490	1.330	1.500	140,000	196,400	1.4029	3.202	3.094	3.202	2.858	3.223	65,156	3.0143	-0.67%
2012-10-29	0	1.500	1.450	1.480	1.300	1.500	220,000	297,160	1.3507	3.223	3.116	3.180	2.793	3.223	102,389	2.9023	-3.23%
2012-10-26	0	1.550	1.350	1.550	1.560	1.590	868,000	1,368,000	1.5760	3.330	2.901	3.330	3.352	3.416	403,969	3.3864	-4.32%
2012-10-25	0	1.620	1.290	1.660	-	-	0	0	-	3.481	2.772	3.567	-	-	0	-	0.00%
2012-10-24	0	1.620	1.360	1.620	-	-	0	0	-	3.481	2.922	3.481	-	-	0	-	0.00%
2012-10-22	0	1.620	1.310	1.620	-	-	0	0	-	3.481	2.815	3.481	-	-	0	-	-0.61%
2012-10-19	0	1.630	1.320	1.630	-	-	0	0	-	3.502	2.836	3.502	-	-	0	-	-1.21%
2012-10-18	0	1.650	1.350	1.650	-	-	0	0	-	3.545	2.901	3.545	-	-	0	-	-0.60%
2012-10-17	0	1.660	1.390	1.670	-	-	0	0	-	3.567	2.987	3.588	-	-	0	-	0.00%
2012-10-16	0	1.660	1.470	1.660	1.470	1.660	44,000	66,720	1.5164	3.567	3.159	3.567	3.159	3.567	20,478	3.2582	12.93%
2012-10-15	0	1.470	1.450	1.600	1.220	1.550	2,084,000	2,841,720	1.3636	3.159	3.116	3.438	2.621	3.330	969,899	2.9299	-11.45%
2012-10-12	0	1.660	1.620	1.660	1.590	1.660	24,000	38,920	1.6217	3.567	3.481	3.567	3.416	3.567	11,170	3.4844	0.00%
2012-10-11	0	1.660	1.600	1.670	1.660	1.700	1,396,000	2,318,480	1.6608	3.567	3.438	3.588	3.567	3.653	649,702	3.5685	-1.19%
2012-10-10	0	1.680	1.600	1.680	1.580	1.690	440,000	717,440	1.6305	3.610	3.438	3.610	3.395	3.631	204,777	3.5035	5.00%
2012-10-09	0	1.600	1.490	1.600	1.490	1.600	48,000	72,800	1.5167	3.438	3.202	3.438	3.202	3.438	22,339	3.2588	7.38%
2012-10-08	0	1.490	1.350	1.490	1.350	1.600	536,000	794,520	1.4823	3.202	2.901	3.202	2.901	3.438	249,456	3.1850	6.43%
2012-10-05	0	1.400	1.250	1.590	-	-	0	0	-	3.008	2.686	3.416	-	-	0	-	0.00%
2012-10-04	0	1.400	1.250	1.600	-	-	0	0	-	3.008	2.686	3.438	-	-	0	-	0.00%
2012-10-03	0	1.400	1.230	1.410	1.400	1.400	220,000	308,000	1.4000	3.008	2.643	3.030	3.008	3.008	102,389	3.0081	-0.71%
2012-09-28	0	1.410	1.380	1.410	1.400	1.410	368,000	518,680	1.4095	3.030	2.965	3.030	3.008	3.030	171,268	3.0285	1.44%
2012-09-27	0	1.390	1.200	1.390	-	-	0	0	-	2.987	2.578	2.987	-	-	0	-	0.00%
2012-09-26	0	1.390	1.220	1.390	-	-	0	0	-	2.987	2.621	2.987	-	-	0	-	0.00%
2012-09-25	0	1.390	1.260	1.400	-	-	0	0	-	2.987	2.707	3.008	-	-	0	-	0.00%
2012-09-24	0	1.390	1.240	1.400	1.390	1.390	108,000	150,120	1.3900	2.987	2.664	3.008	2.987	2.987	50,263	2.9867	2.96%
2012-09-21	0	1.350	1.230	1.370	1.290	1.350	108,000	140,560	1.3015	2.901	2.643	2.944	2.772	2.901	50,263	2.7965	-2.17%
2012-09-20	0	1.380	1.210	1.380	-	-	0	0	-	2.965	2.600	2.965	-	-	0	-	0.00%
2012-09-19	0	1.380	1.220	1.380	1.220	1.380	12,000	15,480	1.2900	2.965	2.621	2.965	2.621	2.965	5,585	2.7718	0.00%
2012-09-18	0	1.380	1.220	1.380	-	-	0	0	-	2.965	2.621	2.965	-	-	0	-	0.00%
2012-09-17	0	1.380	1.230	1.380	-	-	0	0	-	2.965	2.643	2.965	-	-	0	-	0.00%
2012-09-14	0	1.380	1.230	1.380	-	-	0	0	-	2.965	2.643	2.965	-	-	0	-	0.00%
2012-09-13	0	1.380	1.230	1.380	-	-	0	0	-	2.965	2.643	2.965	-	-	0	-	0.00%
2012-09-12	0	1.380	1.230	1.380	-	-	0	0	-	2.965	2.643	2.965	-	-	0	-	0.00%
2012-09-11	0	1.380	1.220	1.380	-	-	0	0	-	2.965	2.621	2.965	-	-	0	-	0.00%
2012-09-10	0	1.380	1.210	1.380	-	-	0	0	-	2.965	2.600	2.965	-	-	0	-	-0.72%
2012-09-07	0	1.390	1.210	1.390	-	-	0	0	-	2.987	2.600	2.987	-	-	0	-	0.00%
2012-09-06	0	1.390	1.210	1.390	-	-	0	0	-	2.987	2.600	2.987	-	-	0	-	0.00%
2012-09-05	0	1.390	1.250	1.390	1.130	1.390	24,000	28,160	1.1733	2.987	2.686	2.987	2.428	2.987	11,170	2.5211	-0.71%
2012-09-04	0	1.400	1.140	1.400	-	-	0	0	-	3.008	2.449	3.008	-	-	0	-	0.00%
2012-09-03	0	1.400	1.140	1.400	-	-	0	0	-	3.008	2.449	3.008	-	-	0	-	0.00%
2012-08-31	0	1.400	1.130	1.400	-	-	0	0	-	3.008	2.428	3.008	-	-	0	-	0.00%
2012-08-30	0	1.400	1.110	1.400	-	-	0	0	-	3.008	2.385	3.008	-	-	0	-	0.00%
2012-08-29	0	1.400	1.170	1.400	-	-	0	0	-	3.008	2.514	3.008	-	-	0	-	-0.71%
2012-08-28	0	1.410	1.120	1.410	-	-	0	0	-	3.030	2.407	3.030	-	-	0	-	0.00%
2012-08-27	0	1.410	1.210	1.420	1.410	1.410	48,000	67,680	1.4100	3.030	2.600	3.051	3.030	3.030	22,339	3.0296	-0.70%
2012-08-24	0	1.420	1.220	1.420	-	-	0	0	-	3.051	2.621	3.051	-	-	0	-	0.00%
2012-08-23	0	1.420	1.140	1.420	-	-	0	0	-	3.051	2.449	3.051	-	-	0	-	-0.70%
2012-08-22	0	1.430	1.230	1.430	-	-	0	0	-	3.073	2.643	3.073	-	-	0	-	0.00%
2012-08-21	0	1.430	1.230	1.430	-	-	0	0	-	3.073	2.643	3.073	-	-	0	-	0.00%
2012-08-20	0	1.430	1.230	1.430	-	-	0	0	-	3.073	2.643	3.073	-	-	0	-	0.00%
2012-08-17	0	1.430	1.250	1.430	1.220	1.430	28,000	37,440	1.3371	3.073	2.686	3.073	2.621	3.073	13,031	2.8731	-0.69%
2012-08-16	0	1.440	1.280	1.440	-	-	0	0	-	3.094	2.750	3.094	-	-	0	-	0.00%
2012-08-15	0	1.440	1.240	1.480	1.180	1.550	3,652,000	5,246,600	1.4366	3.094	2.664	3.180	2.535	3.330	1,699,649	3.0869	2.86%
2012-08-14	0	1.400	1.120	1.450	-	-	0	0	-	3.008	2.407	3.116	-	-	0	-	0.00%
2012-08-13	0	1.400	1.300	1.400	1.400	1.400	300,000	420,000	1.4000	3.008	2.793	3.008	3.008	3.008	139,621	3.0081	8.53%
2012-08-10	0	1.290	1.100	1.300	-	-	0	0	-	2.772	2.364	2.793	-	-	0	-	0.00%
2012-08-09	0	1.290	1.190	1.390	1.100	1.290	52,000	58,280	1.1208	2.772	2.557	2.987	2.364	2.772	24,201	2.4082	16.22%
2012-08-08	0	1.110	0.880	1.310	-	-	0	0	-	2.385	1.891	2.815	-	-	0	-	0.00%
2012-08-07	0	1.110	0.880	1.310	-	-	0	0	-	2.385	1.891	2.815	-	-	0	-	0.00%
2012-08-06	0	1.110	0.890	1.310	-	-	0	0	-	2.385	1.912	2.815	-	-	0	-	0.00%
2012-08-03	0	1.110	1.060	1.310	-	-	0	0	-	2.385	2.278	2.815	-	-	0	-	0.00%
2012-08-02	0	1.110	1.000	-	1.110	1.110	16,000	17,760	1.1100	2.385	2.149	-	2.385	2.385	7,446	2.3850	-18.38%
2012-08-01	0	1.360	1.080	-	-	-	0	0	-	2.922	2.321	-	-	-	0	-	0.00%
2012-07-31	0	1.360	1.300	1.460	1.300	1.360	12,000	15,840	1.3200	2.922	2.793	3.137	2.793	2.922	5,585	2.8363	3.82%
2012-07-30	0	1.310	1.080	-	-	-	0	0	-	2.815	2.321	-	-	-	0	-	0.00%
2012-07-27	0	1.310	1.080	-	-	-	0	0	-	2.815	2.321	-	-	-	0	-	0.00%
2012-07-26	0	1.310	1.080	-	-	-	0	0	-	2.815	2.321	-	-	-	0	-	0.00%
2012-07-25	0	1.310	1.080	-	-	-	0	0	-	2.815	2.321	-	-	-	0	-	0.00%
2012-07-24	0	1.310	-	-	-	-	0	0	-	2.815	-	-	-	-	0	-	0.00%
2012-07-23	0	1.310	1.080	-	-	-	0	0	-	2.815	2.321	-	-	-	0	-	0.00%
2012-07-20	0	1.310	1.080	1.310	-	-	0	0	-	2.815	2.321	2.815	-	-	0	-	0.00%
2012-07-19	0	1.310	1.080	-	-	-	0	0	-	2.815	2.321	-	-	-	0	-	0.00%
2012-07-18	0	1.310	1.080	-	-	-	0	0	-	2.815	2.321	-	-	-	0	-	0.00%
2012-07-17	0	1.310	1.080	-	-	-	0	0	-	2.815	2.321	-	-	-	0	-	0.00%
2012-07-16	0	1.310	1.080	1.310	-	-	0	0	-	2.815	2.321	2.815	-	-	0	-	0.00%
2012-07-13	0	1.310	1.080	1.440	-	-	0	0	-	2.815	2.321	3.094	-	-	0	-	0.00%
2012-07-12	0	1.310	1.150	-	-	-	0	0	-	2.815	2.471	-	-	-	0	-	0.00%
2012-07-11	0	1.310	1.080	-	-	-	0	0	-	2.815	2.321	-	-	-	0	-	0.00%
2012-07-10	0	1.310	1.080	-	1.310	1.310	8,000	10,480	1.3100	2.815	2.321	-	2.815	2.815	3,723	2.8148	0.00%
2012-07-09	0	1.310	1.080	-	-	-	0	0	-	2.815	2.321	-	-	-	0	-	0.00%
2012-07-06	0	1.310	1.230	1.430	-	-	0	0	-	2.815	2.643	3.073	-	-	0	-	0.00%
2012-07-05	0	1.310	1.230	1.310	-	-	0	0	-	2.815	2.643	2.815	-	-	0	-	0.00%
2012-07-04	0	1.310	1.140	1.420	-	-	0	0	-	2.815	2.449	3.051	-	-	0	-	0.00%
2012-07-03	0	1.310	1.200	1.320	-	-	0	0	-	2.815	2.578	2.836	-	-	0	-	0.00%
2012-06-29	0	1.310	1.080	1.380	1.190	1.310	140,000	169,320	1.2094	2.815	2.321	2.965	2.557	2.815	65,156	2.5987	8.26%
2012-06-28	0	1.210	1.040	1.210	1.100	1.210	96,000	110,000	1.1458	2.600	2.235	2.600	2.364	2.600	44,679	2.4620	9.01%
2012-06-27	0	1.110	1.070	1.160	1.060	1.110	140,000	153,240	1.0946	2.385	2.299	2.492	2.278	2.385	65,156	2.3519	6.73%
2012-06-26	0	1.040	0.940	1.070	1.030	1.040	72,000	74,200	1.0306	2.235	2.020	2.299	2.213	2.235	33,509	2.2143	0.00%
2012-06-25	0	1.040	1.000	1.040	-	-	0	0	-	2.235	2.149	2.235	-	-	0	-	0.00%
2012-06-22	0	1.040	1.020	1.070	1.040	1.040	20,000	20,800	1.0400	2.235	2.192	2.299	2.235	2.235	9,308	2.2346	0.00%
2012-06-21	0	1.040	1.040	1.150	1.040	1.100	32,000	34,480	1.0775	2.235	2.235	2.471	2.235	2.364	14,893	2.3152	-9.57%
2012-06-20	0	1.150	1.040	1.150	1.150	1.150	40,000	46,000	1.1500	2.471	2.235	2.471	2.471	2.471	18,616	2.4710	0.00%
2012-06-19	0	1.150	1.150	1.170	1.140	1.240	160,000	188,120	1.1758	2.471	2.471	2.514	2.449	2.664	74,464	2.5263	-12.21%
2012-06-18	0	1.310	1.200	1.310	-	-	0	0	-	2.815	2.578	2.815	-	-	0	-	0.00%
2012-06-15	0	1.310	1.190	1.310	-	-	0	0	-	2.815	2.557	2.815	-	-	0	-	0.00%
2012-06-14	0	1.310	1.190	1.380	-	-	0	0	-	2.815	2.557	2.965	-	-	0	-	0.00%
2012-06-13	0	1.310	1.190	1.380	-	-	0	0	-	2.815	2.557	2.965	-	-	0	-	0.00%
2012-06-12	0	1.310	1.190	1.380	-	-	0	0	-	2.815	2.557	2.965	-	-	0	-	0.00%
2012-06-11	0	1.310	1.190	1.380	-	-	0	0	-	2.815	2.557	2.965	-	-	0	-	0.00%
2012-06-08	0	1.310	1.200	1.380	-	-	0	0	-	2.815	2.578	2.965	-	-	0	-	0.00%
2012-06-07	0	1.310	1.210	1.310	1.190	1.310	20,000	24,680	1.2340	2.815	2.600	2.815	2.557	2.815	9,308	2.6515	0.77%
2012-06-06	0	1.300	1.190	1.350	-	-	0	0	-	2.793	2.557	2.901	-	-	0	-	0.00%
2012-06-05	0	1.300	1.200	1.300	-	-	0	0	-	2.793	2.578	2.793	-	-	0	-	-0.76%
2012-06-04	0	1.310	1.200	1.370	-	-	0	0	-	2.815	2.578	2.944	-	-	0	-	0.00%
2012-06-01	0	1.310	1.200	1.370	-	-	0	0	-	2.815	2.578	2.944	-	-	0	-	0.00%
2012-05-31	0	1.310	1.200	1.370	-	-	0	0	-	2.815	2.578	2.944	-	-	0	-	0.00%
2012-05-30	0	1.310	1.200	1.370	-	-	0	0	-	2.815	2.578	2.944	-	-	0	-	-0.00%
2012-05-29	0	1.370	1.230	1.370	1.370	1.370	16,000	21,920	1.3700	2.815	2.527	2.815	2.815	2.815	7,787	2.8148	2.24%
2012-05-28	0	1.340	1.260	1.370	-	-	0	0	-	2.753	2.589	2.815	-	-	0	-	0.00%
2012-05-25	0	1.340	1.150	1.350	1.340	1.340	60,000	80,400	1.3400	2.753	2.363	2.774	2.753	2.753	29,203	2.7531	1.52%
2012-05-24	0	1.320	1.150	1.340	-	-	0	0	-	2.712	2.363	2.753	-	-	0	-	0.00%
2012-05-23	0	1.320	1.150	1.340	-	-	0	0	-	2.712	2.363	2.753	-	-	0	-	0.00%
2012-05-22	0	1.320	1.150	1.350	-	-	0	0	-	2.712	2.363	2.774	-	-	0	-	0.00%
2012-05-21	0	1.320	1.240	1.320	-	-	0	0	-	2.712	2.548	2.712	-	-	0	-	0.00%
2012-05-18	0	1.320	1.200	1.320	-	-	0	0	-	2.712	2.465	2.712	-	-	0	-	0.00%
2012-05-17	0	1.320	1.170	1.320	-	-	0	0	-	2.712	2.404	2.712	-	-	0	-	0.00%
2012-05-16	0	1.320	1.320	1.370	1.320	1.420	152,000	205,920	1.3547	2.712	2.712	2.815	2.712	2.917	73,981	2.7834	-7.04%
2012-05-15	0	1.420	1.370	1.480	-	-	0	0	-	2.917	2.815	3.041	-	-	0	-	0.00%
2012-05-14	0	1.420	1.310	1.430	1.420	1.420	148,000	210,160	1.4200	2.917	2.691	2.938	2.917	2.917	72,034	2.9175	-1.39%
2012-05-11	0	1.440	1.400	1.500	1.440	1.490	776,000	1,152,240	1.4848	2.959	2.876	3.082	2.959	3.061	377,694	3.0507	-4.64%
2012-05-10	0	1.510	1.460	1.510	1.500	1.510	480,000	721,320	1.5028	3.102	3.000	3.102	3.082	3.102	233,625	3.0875	0.67%
2012-05-09	0	1.500	1.440	1.510	1.500	1.510	492,000	739,600	1.5033	3.082	2.959	3.102	3.082	3.102	239,466	3.0885	-0.66%
2012-05-08	0	1.510	1.410	1.510	1.470	1.510	324,000	485,720	1.4991	3.102	2.897	3.102	3.020	3.102	157,697	3.0801	3.42%
2012-05-07	0	1.460	1.400	1.520	1.450	1.460	300,000	435,280	1.4509	3.000	2.876	3.123	2.979	3.000	146,016	2.9811	-2.01%
2012-05-04	0	1.490	1.360	1.500	1.490	1.500	196,000	292,600	1.4929	3.061	2.794	3.082	3.061	3.082	95,397	3.0672	0.00%
2012-05-03	0	1.490	1.380	1.500	1.470	1.490	560,000	832,000	1.4857	3.061	2.835	3.082	3.020	3.061	272,562	3.0525	1.36%
2012-05-02	0	1.470	1.380	1.470	1.400	1.480	200,000	292,000	1.4600	3.020	2.835	3.020	2.876	3.041	97,344	2.9997	0.68%
2012-04-30	0	1.460	1.460	1.530	1.380	1.550	360,000	531,640	1.4768	3.000	3.000	3.144	2.835	3.185	175,219	3.0342	1.39%
2012-04-27	0	1.440	1.370	1.450	1.440	1.440	200,000	288,000	1.4400	2.959	2.815	2.979	2.959	2.959	97,344	2.9586	0.00%
2012-04-26	0	1.440	1.380	1.450	1.320	1.470	244,000	355,680	1.4577	2.959	2.835	2.979	2.712	3.020	118,759	2.9950	-2.70%
2012-04-25	0	1.480	1.370	1.480	1.480	1.480	200,000	296,000	1.4800	3.041	2.815	3.041	3.041	3.041	97,344	3.0408	0.00%
2012-04-24	0	1.480	1.390	1.590	1.320	1.480	936,000	1,337,440	1.4289	3.041	2.856	3.267	2.712	3.041	455,569	2.9358	0.68%
2012-04-23	0	1.470	1.330	1.590	1.400	1.470	516,000	723,520	1.4022	3.020	2.733	3.267	2.876	3.020	251,147	2.8809	0.00%
2012-04-20	0	1.470	1.370	1.580	1.400	1.490	908,000	1,302,600	1.4346	3.020	2.815	3.246	2.876	3.061	441,940	2.9475	0.00%
2012-04-19	0	1.470	1.360	1.470	1.400	1.470	5,592,000	8,185,240	1.4637	3.020	2.794	3.020	2.876	3.020	2,721,730	3.0074	0.00%
2012-04-18	0	1.470	1.470	1.590	1.280	1.470	968,000	1,381,720	1.4274	3.020	3.020	3.267	2.630	3.020	471,144	2.9327	0.68%
2012-04-17	0	1.460	1.260	1.580	-	-	0	0	-	3.000	2.589	3.246	-	-	0	-	0.00%
2012-04-16	0	1.460	1.250	1.460	1.450	1.460	300,000	437,000	1.4567	3.000	2.568	3.000	2.979	3.000	146,016	2.9928	0.69%
2012-04-13	0	1.450	1.280	1.570	-	-	0	0	-	2.979	2.630	3.226	-	-	0	-	0.00%
2012-04-12	0	1.450	1.450	1.580	1.440	1.450	768,000	1,110,600	1.4461	2.979	2.979	3.246	2.959	2.979	373,800	2.9711	0.00%
2012-04-11	0	1.450	1.280	1.580	-	-	0	0	-	2.979	2.630	3.246	-	-	0	-	0.00%
2012-04-10	0	1.450	1.270	1.580	-	-	0	0	-	2.979	2.609	3.246	-	-	0	-	0.00%
2012-04-05	0	1.450	1.250	1.600	-	-	0	0	-	2.979	2.568	3.287	-	-	0	-	0.00%
2012-04-03	0	1.450	1.260	1.600	-	-	0	0	-	2.979	2.589	3.287	-	-	0	-	0.00%
2012-04-02	0	1.450	1.250	1.450	-	-	0	0	-	2.979	2.568	2.979	-	-	0	-	0.00%
2012-03-30	0	1.450	1.290	1.590	1.250	1.450	40,000	57,160	1.4290	2.979	2.650	3.267	2.568	2.979	19,469	2.9360	0.00%
2012-03-29	0	1.450	1.250	1.500	-	-	0	0	-	2.979	2.568	3.082	-	-	0	-	0.00%
2012-03-28	0	1.450	1.330	1.450	-	-	0	0	-	2.979	2.733	2.979	-	-	0	-	-3.33%
2012-03-27	0	1.500	1.320	1.590	-	-	0	0	-	3.082	2.712	3.267	-	-	0	-	0.00%
2012-03-26	0	1.500	1.300	1.580	-	-	0	0	-	3.082	2.671	3.246	-	-	0	-	0.00%
2012-03-23	0	1.500	1.330	1.500	-	-	0	0	-	3.082	2.733	3.082	-	-	0	-	0.00%
2012-03-22	0	1.500	1.330	1.500	-	-	0	0	-	3.082	2.733	3.082	-	-	0	-	0.00%
2012-03-21	0	1.500	1.300	1.500	1.500	1.500	4,000	6,000	1.5000	3.082	2.671	3.082	3.082	3.082	1,947	3.0819	-3.85%
2012-03-20	0	1.560	1.480	1.570	1.500	1.560	260,000	391,200	1.5046	3.205	3.041	3.226	3.082	3.205	126,547	3.0913	-2.50%
2012-03-19	0	1.600	1.580	1.600	1.620	1.620	12,000	19,440	1.6200	3.287	3.246	3.287	3.328	3.328	5,841	3.3284	1.27%
2012-03-16	0	1.580	1.580	1.790	1.580	1.600	48,000	76,080	1.5850	3.246	3.246	3.678	3.246	3.287	23,362	3.2565	-3.66%
2012-03-15	0	1.640	1.600	1.640	1.640	1.640	20,000	32,800	1.6400	3.370	3.287	3.370	3.370	3.370	9,734	3.3695	0.00%
2012-03-14	0	1.640	1.630	1.700	1.640	1.650	336,000	551,200	1.6405	3.370	3.349	3.493	3.370	3.390	163,537	3.3705	0.00%
2012-03-13	0	1.640	1.640	1.770	1.640	1.640	324,000	531,360	1.6400	3.370	3.370	3.637	3.370	3.370	157,697	3.3695	0.00%
2012-03-12	0	1.640	1.640	1.650	1.620	1.640	160,000	260,160	1.6260	3.370	3.370	3.390	3.328	3.370	77,875	3.3407	3.14%
2012-03-09	0	1.590	1.540	1.620	-	-	5,588,000	9,052,560	1.6200	3.267	3.164	3.328	-	-	2,719,783	3.3284	0.00%
2012-03-08	0	1.590	1.550	1.590	1.500	1.590	80,000	122,960	1.5370	3.267	3.185	3.267	3.082	3.267	38,937	3.1579	-2.45%
2012-03-07	0	1.630	-	1.630	1.580	1.630	84,000	133,120	1.5848	3.349	-	3.349	3.246	3.349	40,884	3.2560	1.87%
2012-03-06	0	1.600	1.550	1.600	1.500	1.600	20,000	31,280	1.5640	3.287	3.185	3.287	3.082	3.287	9,734	3.2134	0.00%
2012-03-05	0	1.600	1.550	1.640	-	-	0	0	-	3.287	3.185	3.370	-	-	0	-	0.00%
2012-03-02	0	1.600	1.600	1.650	1.590	1.620	88,000	141,560	1.6086	3.287	3.287	3.390	3.267	3.328	42,831	3.3051	0.00%
2012-03-01	0	1.600	1.580	1.630	1.600	1.600	4,000	6,400	1.6000	3.287	3.246	3.349	3.287	3.287	1,947	3.2873	-0.62%
2012-02-29	0	1.610	1.610	1.640	1.600	1.730	272,000	436,960	1.6065	3.308	3.308	3.370	3.287	3.554	132,387	3.3006	-5.85%
2012-02-28	0	1.710	1.630	1.710	-	-	0	0	-	3.513	3.349	3.513	-	-	0	-	-2.29%
2012-02-27	0	1.750	1.590	1.750	1.600	1.780	360,000	578,040	1.6057	3.596	3.267	3.596	3.287	3.657	175,219	3.2990	2.94%
2012-02-24	0	1.700	1.700	1.740	1.700	1.700	4,000	6,800	1.7000	3.493	3.493	3.575	3.493	3.493	1,947	3.4928	-2.30%
2012-02-23	0	1.740	1.600	1.740	1.600	1.750	244,000	396,760	1.6261	3.575	3.287	3.575	3.287	3.596	118,759	3.3409	0.58%
2012-02-22	0	1.730	1.600	1.730	1.600	1.740	216,000	350,360	1.6220	3.554	3.287	3.554	3.287	3.575	105,131	3.3326	5.49%
2012-02-21	0	1.640	1.640	1.790	1.640	1.650	160,000	263,680	1.6480	3.370	3.370	3.678	3.370	3.390	77,875	3.3859	-5.20%
2012-02-20	0	1.730	1.450	1.730	1.650	1.730	204,000	347,280	1.7024	3.554	2.979	3.554	3.390	3.554	99,291	3.4976	0.00%
2012-02-17	0	1.730	1.730	1.920	1.730	1.750	156,000	271,920	1.7431	3.554	3.554	3.945	3.554	3.596	75,928	3.5813	-1.70%
2012-02-16	0	1.760	1.760	1.800	1.750	1.790	176,000	312,800	1.7773	3.616	3.616	3.698	3.596	3.678	85,662	3.6515	0.57%
2012-02-15	0	1.750	1.700	1.800	1.750	1.750	92,000	161,000	1.7500	3.596	3.493	3.698	3.596	3.596	44,778	3.5955	0.00%
2012-02-14	0	1.750	1.720	1.920	-	-	0	0	-	3.596	3.534	3.945	-	-	0	-	0.00%
2012-02-13	0	1.750	1.710	1.800	1.750	1.750	100,000	175,000	1.7500	3.596	3.513	3.698	3.596	3.596	48,672	3.5955	-2.23%
2012-02-10	0	1.790	1.790	1.850	1.790	2.000	176,000	316,240	1.7968	3.678	3.678	3.801	3.678	4.109	85,662	3.6917	4.07%
2012-02-09	0	1.720	1.600	1.720	1.720	1.740	144,000	250,000	1.7361	3.534	3.287	3.534	3.534	3.575	70,087	3.5670	-0.58%
2012-02-08	0	1.730	1.600	1.730	1.720	1.730	16,000	27,560	1.7225	3.554	3.287	3.554	3.534	3.554	7,787	3.5390	1.76%
2012-02-07	0	1.700	1.680	1.700	1.720	1.740	512,000	890,480	1.7392	3.493	3.452	3.493	3.534	3.575	249,200	3.5734	-2.86%
2012-02-06	0	1.750	1.750	1.890	1.750	1.750	12,000	21,000	1.7500	3.596	3.596	3.883	3.596	3.596	5,841	3.5955	-1.13%
2012-02-03	0	1.770	1.760	1.770	1.770	1.810	556,000	1,000,920	1.8002	3.637	3.616	3.637	3.637	3.719	270,615	3.6987	-1.12%
2012-02-02	0	1.790	1.780	1.800	1.780	1.850	152,000	272,880	1.7953	3.678	3.657	3.698	3.657	3.801	73,981	3.6885	-3.24%
2012-02-01	0	1.850	1.810	1.880	1.770	1.850	556,000	986,440	1.7742	3.801	3.719	3.863	3.637	3.801	270,615	3.6452	4.52%
2012-01-31	0	1.770	1.770	1.820	1.650	1.770	396,000	683,880	1.7270	3.637	3.637	3.739	3.390	3.637	192,741	3.5482	0.00%
2012-01-30	0	1.770	1.730	1.780	1.770	1.840	136,000	245,880	1.8079	3.637	3.554	3.657	3.637	3.780	66,194	3.7146	-4.32%
2012-01-27	0	1.850	1.820	1.860	1.830	1.900	192,000	356,240	1.8554	3.801	3.739	3.822	3.760	3.904	93,450	3.8121	-2.63%
2012-01-26	0	1.900	1.800	1.900	1.850	1.980	292,000	555,800	1.9034	3.904	3.698	3.904	3.801	4.068	142,122	3.9107	-4.52%
2012-01-20	0	1.990	1.940	2.000	1.950	2.000	164,000	323,600	1.9732	4.089	3.986	4.109	4.006	4.109	79,822	4.0540	-2.45%
2012-01-19	0	2.040	2.000	2.040	2.000	2.070	1,016,000	2,072,360	2.0397	4.191	4.109	4.191	4.109	4.253	494,506	4.1908	3.55%
2012-01-18	0	1.970	1.930	1.970	1.910	1.980	196,000	380,920	1.9435	4.048	3.965	4.048	3.924	4.068	95,397	3.9930	-1.01%
2012-01-17	0	1.990	1.950	1.990	1.950	2.000	188,000	370,560	1.9711	4.089	4.006	4.089	4.006	4.109	91,503	4.0497	-0.50%
2012-01-16	0	2.000	1.990	2.030	1.950	2.040	580,000	1,157,680	1.9960	4.109	4.089	4.171	4.006	4.191	282,297	4.1009	-2.44%
2012-01-13	0	2.050	2.030	2.090	2.050	2.120	308,000	643,120	2.0881	4.212	4.171	4.294	4.212	4.356	149,909	4.2901	-3.30%
2012-01-12	0	2.120	2.120	2.170	2.120	2.150	28,000	59,720	2.1329	4.356	4.356	4.458	4.356	4.417	13,628	4.3821	-2.75%
2012-01-11	0	2.180	2.120	2.190	2.100	2.220	380,000	819,040	2.1554	4.479	4.356	4.500	4.315	4.561	184,953	4.4284	2.83%
2012-01-10	0	2.120	2.090	2.120	1.950	2.140	600,000	1,209,480	2.0158	4.356	4.294	4.356	4.006	4.397	292,031	4.1416	2.42%
2012-01-09	0	2.070	2.000	2.080	1.820	2.110	996,000	1,968,360	1.9763	4.253	4.109	4.274	3.739	4.335	484,772	4.0604	-3.72%
2012-01-06	0	2.150	2.130	2.150	2.130	2.230	600,000	1,305,720	2.1762	4.417	4.376	4.417	4.376	4.582	292,031	4.4712	-3.15%
2012-01-05	0	2.220	2.180	2.230	2.160	2.260	856,000	1,885,080	2.2022	4.561	4.479	4.582	4.438	4.643	416,631	4.5246	-0.45%
2012-01-04	0	2.230	2.220	2.230	2.230	2.280	732,000	1,653,160	2.2584	4.582	4.561	4.582	4.582	4.684	356,278	4.6401	-3.04%
2012-01-03	0	2.300	2.270	2.300	2.270	2.340	2,044,000	4,704,560	2.3016	4.726	4.664	4.726	4.664	4.808	994,853	4.7289	0.00%
2011-12-30	0	2.300	2.270	2.300	2.220	2.300	2,008,000	4,542,680	2.2623	4.726	4.664	4.726	4.561	4.726	977,331	4.6480	3.14%
2011-12-29	0	2.230	2.200	2.230	2.000	2.270	2,916,000	6,177,840	2.1186	4.582	4.520	4.582	4.109	4.664	1,419,271	4.3528	11.50%
2011-12-28	0	2.000	1.990	2.020	1.990	2.040	264,000	532,840	2.0183	4.109	4.089	4.150	4.089	4.191	128,494	4.1468	-1.48%
2011-12-23	0	2.030	1.990	2.040	1.990	2.050	444,000	899,560	2.0260	4.171	4.089	4.191	4.089	4.212	216,103	4.1626	1.50%
2011-12-22	0	2.000	1.990	2.030	2.000	2.090	908,000	1,836,920	2.0230	4.109	4.089	4.171	4.109	4.294	441,940	4.1565	-4.31%
2011-12-21	0	2.090	2.050	2.100	2.010	2.110	708,000	1,462,360	2.0655	4.294	4.212	4.315	4.130	4.335	344,597	4.2437	6.63%
2011-12-20	0	1.960	1.950	2.000	1.960	2.030	904,000	1,800,880	1.9921	4.027	4.006	4.109	4.027	4.171	439,994	4.0930	-0.51%
2011-12-19	0	1.970	1.960	2.030	1.970	2.040	688,000	1,364,800	1.9837	4.048	4.027	4.171	4.048	4.191	334,862	4.0757	-3.43%
2011-12-16	0	2.040	2.040	2.100	1.980	2.110	1,560,000	3,211,760	2.0588	4.191	4.191	4.315	4.068	4.335	759,281	4.2300	4.62%
2011-12-15	0	1.950	1.950	2.000	1.950	2.000	852,000	1,685,320	1.9781	4.006	4.006	4.109	4.006	4.109	414,684	4.0641	-2.01%
2011-12-14	0	1.990	1.980	1.990	1.980	2.040	4,200,000	8,394,080	1.9986	4.089	4.068	4.089	4.068	4.191	2,044,218	4.1063	-2.45%
2011-12-13	0	2.040	2.020	2.050	2.020	2.060	1,216,000	2,478,680	2.0384	4.191	4.150	4.212	4.150	4.232	591,850	4.1880	-4.23%
2011-12-12	0	2.130	2.130	2.150	2.000	2.150	1,620,000	3,415,840	2.1085	4.376	4.376	4.417	4.109	4.417	788,484	4.3322	9.23%
2011-12-09	0	1.950	1.950	1.980	1.950	2.000	1,020,000	2,004,520	1.9652	4.006	4.006	4.068	4.006	4.109	496,453	4.0377	-2.99%
2011-12-08	0	2.010	2.010	2.050	1.990	2.060	1,220,000	2,467,000	2.0221	4.130	4.130	4.212	4.089	4.232	593,797	4.1546	-4.74%
2011-12-07	0	2.110	2.080	2.120	2.070	2.110	1,360,000	2,856,160	2.1001	4.335	4.274	4.356	4.253	4.335	661,937	4.3149	2.93%
2011-12-06	0	2.050	2.050	2.080	2.050	2.200	2,452,000	5,160,120	2.1045	4.212	4.212	4.274	4.212	4.520	1,193,434	4.3238	-2.84%
2011-12-05	0	2.110	2.100	2.110	2.030	2.110	884,000	1,837,000	2.0781	4.335	4.315	4.335	4.171	4.335	430,259	4.2695	5.50%
2011-12-02	0	2.000	1.970	2.010	1.940	2.010	664,000	1,309,120	1.9716	4.109	4.048	4.130	3.986	4.130	323,181	4.0507	2.56%
2011-12-01	0	1.950	1.930	1.970	1.710	1.960	3,528,000	6,421,280	1.8201	4.006	3.965	4.048	3.513	4.027	1,717,143	3.7395	14.71%
2011-11-30	0	1.700	1.690	1.720	1.690	1.750	1,348,000	2,176,560	1.6147	3.493	3.472	3.534	3.472	3.596	656,097	3.3174	-0.58%
2011-11-29	0	1.710	1.690	1.700	1.440	1.740	5,236,000	8,082,200	1.5436	3.513	3.472	3.493	2.959	3.575	2,548,458	3.1714	13.25%
2011-11-28	0	1.510	1.510	1.550	1.270	1.550	13,148,000	16,928,600	1.2875	3.102	3.102	3.185	2.609	3.185	6,399,375	2.6454	13.53%
2011-11-25	0	1.330	1.330	1.350	1.320	1.460	1,620,000	2,231,560	1.3775	2.733	2.733	2.774	2.712	3.000	788,484	2.8302	-1.48%
2011-11-24	0	1.350	1.350	1.370	1.240	1.400	2,084,000	2,718,840	1.3046	2.774	2.774	2.815	2.548	2.876	1,014,321	2.6805	8.00%
2011-11-23	0	1.250	1.240	1.270	1.250	1.280	2,184,000	2,749,200	1.2588	2.568	2.548	2.609	2.568	2.630	1,062,993	2.5863	-1.57%
2011-11-22	0	1.270	1.280	1.290	1.220	1.280	1,232,000	1,539,640	1.2497	2.609	2.630	2.650	2.507	2.630	599,637	2.5676	0.00%
2011-11-21	0	1.270	1.270	1.280	1.250	1.280	2,424,000	3,056,640	1.2610	2.609	2.609	2.630	2.568	2.630	1,179,806	2.5908	0.00%
2011-11-18	0	1.270	1.260	1.280	1.240	1.320	10,512,000	13,422,760	1.2769	2.609	2.589	2.630	2.548	2.712	5,116,385	2.6235