Fengyinhe Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08030	2012-05-07			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	6.840	6.800	6.910	6.440	7.050	1,639,000	11,132,100	6.7920	6.840	6.800	6.910	6.440	7.050	1,639,000	6.7920	-4.20%
2026-02-02	0	7.140	7.040	7.120	6.820	7.270	1,550,000	11,009,530	7.1029	7.140	7.040	7.120	6.820	7.270	1,550,000	7.1029	2.15%
2026-01-30	0	6.990	6.880	6.990	6.690	7.050	1,474,350	10,121,864	6.8653	6.990	6.880	6.990	6.690	7.050	1,474,350	6.8653	3.71%
2026-01-29	0	6.740	6.740	6.790	6.430	6.890	1,153,500	7,813,800	6.7740	6.740	6.740	6.790	6.430	6.890	1,153,500	6.7740	4.01%
2026-01-28	0	6.480	6.410	6.600	6.020	7.200	1,155,000	7,753,380	6.7129	6.480	6.410	6.600	6.020	7.200	1,155,000	6.7129	-1.22%
2026-01-27	0	6.560	6.420	6.600	5.790	6.780	1,194,200	7,549,000	6.3214	6.560	6.420	6.600	5.790	6.780	1,194,200	6.3214	8.79%
2026-01-26	0	6.030	6.030	6.050	5.680	6.090	1,356,000	7,947,650	5.8611	6.030	6.030	6.050	5.680	6.090	1,356,000	5.8611	3.97%
2026-01-23	0	5.800	5.710	5.950	5.550	6.400	1,219,000	7,095,030	5.8204	5.800	5.710	5.950	5.550	6.400	1,219,000	5.8204	-6.45%
2026-01-22	0	6.200	6.010	6.200	5.980	6.840	1,132,100	7,136,099	6.3034	6.200	6.010	6.200	5.980	6.840	1,132,100	6.3034	0.16%
2026-01-21	0	6.190	6.080	6.200	5.800	6.190	1,191,000	7,087,610	5.9510	6.190	6.080	6.200	5.800	6.190	1,191,000	5.9510	0.65%
2026-01-20	0	6.150	5.880	6.160	5.840	6.770	1,175,700	7,079,931	6.0219	6.150	5.880	6.160	5.840	6.770	1,175,700	6.0219	-6.68%
2026-01-19	0	6.590	6.370	6.690	5.770	7.180	1,170,000	7,451,070	6.3684	6.590	6.370	6.690	5.770	7.180	1,170,000	6.3684	4.11%
2026-01-16	0	6.330	6.330	6.800	4.790	6.900	1,317,000	7,421,400	5.6351	6.330	6.330	6.800	4.790	6.900	1,317,000	5.6351	-2.62%
2026-01-15	0	6.500	6.410	6.760	6.500	7.660	1,148,000	8,386,190	7.3050	6.500	6.410	6.760	6.500	7.660	1,148,000	7.3050	-18.03%
2026-01-14	0	7.930	7.800	8.060	7.660	8.230	1,294,000	10,213,610	7.8931	7.930	7.800	8.060	7.660	8.230	1,294,000	7.8931	-0.88%
2026-01-13	0	8.000	7.390	8.000	7.010	8.600	1,320,100	10,395,995	7.8752	8.000	7.390	8.000	7.010	8.600	1,320,100	7.8752	-14.26%
2026-01-09	0	9.330	9.100	9.330	9.200	9.960	1,054,000	9,888,990	9.3823	9.330	9.100	9.330	9.200	9.960	1,054,000	9.3823	-2.71%
2026-01-08	0	9.590	9.580	9.590	9.530	10.14	1,292,000	12,636,020	9.7802	9.590	9.580	9.590	9.530	10.14	1,292,000	9.7802	-5.52%
2026-01-07	0	10.15	10.14	10.40	10.15	10.62	1,284,000	13,497,620	10.512	10.15	10.14	10.40	10.15	10.62	1,284,000	10.512	-5.49%
2026-01-06	0	10.74	10.74	-	9.700	10.74	1,578,000	16,323,160	10.344	10.74	10.74	-	9.700	10.74	1,578,000	10.344	1.51%
2026-01-05	0	10.58	10.31	10.58	10.28	11.29	1,407,000	15,081,260	10.719	10.58	10.31	10.58	10.28	11.29	1,407,000	10.719	-5.87%
2025-12-31	0	11.24	10.86	11.24	10.78	11.52	848,000	9,434,060	11.125	11.24	10.86	11.24	10.78	11.52	848,000	11.125	0.99%
2025-12-30	0	11.13	10.90	11.13	10.53	11.36	1,633,000	17,873,280	10.945	11.13	10.90	11.13	10.53	11.36	1,633,000	10.945	-1.07%
2025-12-29	0	11.25	11.25	11.53	11.17	12.01	1,442,100	16,738,538	11.607	11.25	11.25	11.53	11.17	12.01	1,442,100	11.607	-4.82%
2025-12-24	0	11.82	-	11.88	11.65	12.11	749,000	8,817,240	11.772	11.82	-	11.88	11.65	12.11	749,000	11.772	0.77%
2025-12-23	0	11.73	11.58	11.73	11.58	12.00	1,548,000	18,229,040	11.776	11.73	11.58	11.73	11.58	12.00	1,548,000	11.776	0.34%
2025-12-22	0	11.69	11.67	11.75	11.69	12.23	1,472,750	17,493,422	11.878	11.69	11.67	11.75	11.69	12.23	1,472,750	11.878	-3.23%
2025-12-19	0	12.08	12.00	12.08	12.00	12.78	1,533,000	18,583,350	12.122	12.08	12.00	12.08	12.00	12.78	1,533,000	12.122	-0.58%
2025-12-18	0	12.15	12.10	12.15	12.12	12.68	1,425,000	17,587,300	12.342	12.15	12.10	12.15	12.12	12.68	1,425,000	12.342	-1.70%
2025-12-17	0	12.36	12.18	12.45	11.56	13.78	1,610,000	20,044,430	12.450	12.36	12.18	12.45	11.56	13.78	1,610,000	12.450	-5.14%
2025-12-16	0	13.03	13.03	13.14	12.43	13.80	1,622,000	20,612,190	12.708	13.03	13.03	13.14	12.43	13.80	1,622,000	12.708	2.12%
2025-12-15	0	12.76	12.61	12.80	12.58	13.30	1,522,000	19,486,280	12.803	12.76	12.61	12.80	12.58	13.30	1,522,000	12.803	-1.09%
2025-12-12	0	12.90	12.90	13.25	12.33	14.01	1,774,166	23,720,512	13.370	12.90	12.90	13.25	12.33	14.01	1,774,166	13.370	1.90%
2025-12-11	0	12.66	12.33	12.67	11.30	12.78	1,714,100	20,394,975	11.898	12.66	12.33	12.67	11.30	12.78	1,714,100	11.898	9.14%
2025-12-10	0	11.60	11.56	11.67	11.14	11.72	1,870,000	21,267,800	11.373	11.60	11.56	11.67	11.14	11.72	1,870,000	11.373	4.22%
2025-12-09	0	11.13	10.98	11.35	10.98	11.45	1,648,000	18,293,750	11.101	11.13	10.98	11.35	10.98	11.45	1,648,000	11.101	0.63%
2025-12-08	0	11.06	11.00	11.07	11.01	11.49	1,831,000	20,456,580	11.172	11.06	11.00	11.07	11.01	11.49	1,831,000	11.172	-2.56%
2025-12-05	0	11.35	11.25	11.51	11.20	11.46	1,904,000	21,570,770	11.329	11.35	11.25	11.51	11.20	11.46	1,904,000	11.329	-0.09%
2025-12-04	0	11.36	11.32	11.36	11.13	11.90	2,504,000	28,757,480	11.485	11.36	11.32	11.36	11.13	11.90	2,504,000	11.485	-1.22%
2025-12-03	0	11.50	11.47	11.50	11.43	11.90	1,802,000	21,020,890	11.665	11.50	11.47	11.50	11.43	11.90	1,802,000	11.665	-4.17%
2025-12-02	0	12.00	11.74	12.00	10.40	12.00	1,730,000	18,822,880	10.880	12.00	11.74	12.00	10.40	12.00	1,730,000	10.880	4.80%
2025-12-01	0	11.45	11.42	11.45	11.45	12.19	1,496,800	17,528,126	11.710	11.45	11.42	11.45	11.45	12.19	1,496,800	11.710	-3.29%
2025-11-28	0	11.84	11.20	11.98	10.88	12.13	1,082,000	12,380,910	11.443	11.84	11.20	11.98	10.88	12.13	1,082,000	11.443	-0.08%
2025-11-27	0	11.85	11.76	11.85	11.00	11.85	909,000	10,265,430	11.293	11.85	11.76	11.85	11.00	11.85	909,000	11.293	3.40%
2025-11-26	0	11.46	11.15	11.46	10.22	11.48	1,049,600	10,947,076	10.430	11.46	11.15	11.46	10.22	11.48	1,049,600	10.430	11.48%
2025-11-25	0	10.28	10.25	10.53	10.28	11.05	715,000	7,689,380	10.754	10.28	10.25	10.53	10.28	11.05	715,000	10.754	-5.51%
2025-11-24	0	10.88	10.84	10.89	10.61	11.34	925,100	10,104,368	10.923	10.88	10.84	10.89	10.61	11.34	925,100	10.922	-2.86%
2025-11-21	0	11.20	10.68	11.25	10.90	11.55	952,800	10,641,140	11.168	11.20	10.68	11.25	10.90	11.55	952,800	11.168	-2.61%
2025-11-20	0	11.50	10.89	11.50	10.89	11.76	896,000	10,009,850	11.172	11.50	10.89	11.50	10.89	11.76	896,000	11.172	-0.35%
2025-11-19	0	11.54	-	11.54	11.20	11.78	943,000	10,814,410	11.468	11.54	-	11.54	11.20	11.78	943,000	11.468	1.23%
2025-11-18	0	11.40	11.20	11.40	10.79	11.55	916,000	10,264,730	11.206	11.40	11.20	11.40	10.79	11.55	916,000	11.206	5.07%
2025-11-17	0	10.85	10.85	11.49	10.70	11.48	972,000	10,659,950	10.967	10.85	10.85	11.49	10.70	11.48	972,000	10.967	-1.36%
2025-11-14	0	11.00	10.51	11.00	10.56	11.19	408,000	4,402,040	10.789	11.00	10.51	11.00	10.56	11.19	408,000	10.789	-0.72%
2025-11-13	0	11.08	10.67	11.08	10.69	11.49	438,100	4,822,145	11.007	11.08	10.67	11.08	10.69	11.49	438,100	11.007	0.73%
2025-11-12	0	11.00	10.72	11.00	10.56	11.98	932,200	10,717,188	11.497	11.00	10.72	11.00	10.56	11.98	932,200	11.497	-4.35%
2025-11-11	0	11.50	10.25	11.10	9.590	11.80	864,000	9,179,010	10.624	11.50	10.25	11.10	9.590	11.80	864,000	10.624	0.70%
2025-11-07	0	11.42	11.05	11.42	10.95	12.10	711,000	8,050,610	11.323	11.42	11.05	11.42	10.95	12.10	711,000	11.323	-6.47%
2025-11-06	0	12.21	-	12.22	11.53	12.56	761,000	9,044,070	11.885	12.21	-	12.22	11.53	12.56	761,000	11.884	-1.29%
2025-11-05	0	12.37	12.01	12.37	11.98	12.85	855,000	10,590,930	12.387	12.37	12.01	12.37	11.98	12.85	855,000	12.387	2.23%
2025-11-04	0	12.10	11.71	12.12	11.49	12.40	916,000	10,901,720	11.901	12.10	11.71	12.12	11.49	12.40	916,000	11.901	-0.66%
2025-11-03	0	12.18	11.71	12.20	10.80	12.18	694,000	8,152,730	11.747	12.18	11.71	12.20	10.80	12.18	694,000	11.747	-1.30%
2025-10-31	0	12.34	12.23	12.34	12.17	12.88	724,000	9,023,090	12.463	12.34	12.23	12.34	12.17	12.88	724,000	12.463	-2.68%
2025-10-30	0	12.68	12.50	12.69	12.36	12.77	913,000	11,415,190	12.503	12.68	12.50	12.69	12.36	12.77	913,000	12.503	1.44%
2025-10-28	0	12.50	12.33	12.50	11.94	12.83	640,800	7,911,778	12.347	12.50	12.33	12.50	11.94	12.83	640,800	12.347	3.56%
2025-10-27	0	12.07	12.07	12.20	11.68	12.16	345,000	4,087,800	11.849	12.07	12.07	12.20	11.68	12.16	345,000	11.849	0.58%
2025-10-24	0	12.00	12.00	12.19	11.66	12.30	376,900	4,511,572	11.970	12.00	12.00	12.19	11.66	12.30	376,900	11.970	2.39%
2025-10-23	0	11.72	11.72	12.12	11.70	12.31	515,000	6,102,000	11.849	11.72	11.72	12.12	11.70	12.31	515,000	11.849	-1.76%
2025-10-22	0	11.93	11.93	12.10	11.50	12.31	590,000	7,018,900	11.896	11.93	11.93	12.10	11.50	12.31	590,000	11.896	1.27%
2025-10-21	0	11.78	11.77	12.00	10.98	12.20	639,000	7,516,400	11.763	11.78	11.77	12.00	10.98	12.20	639,000	11.763	-3.60%
2025-10-20	0	12.22	11.61	12.22	11.54	12.26	520,000	6,130,600	11.790	12.22	11.61	12.22	11.54	12.26	520,000	11.790	1.75%
2025-10-17	0	12.01	12.00	12.15	10.68	12.20	557,600	6,192,782	11.106	12.01	12.00	12.15	10.68	12.20	557,600	11.106	5.35%
2025-10-16	0	11.40	11.36	11.66	11.05	12.57	715,000	8,557,900	11.969	11.40	11.36	11.66	11.05	12.57	715,000	11.969	-7.77%
2025-10-15	0	12.36	12.10	13.02	10.93	13.48	1,244,550	15,294,641	12.289	12.36	12.10	13.02	10.93	13.48	1,244,550	12.289	14.44%
2025-10-14	0	10.80	10.66	11.17	10.00	11.10	808,000	8,536,765	10.565	10.80	10.66	11.17	10.00	11.10	808,000	10.565	14.16%
2025-10-13	0	9.460	9.250	-	7.980	9.460	350,000	3,013,850	8.6110	9.460	9.250	-	7.980	9.460	350,000	8.6110	12.89%
2025-10-10	0	8.380	8.370	-	8.100	8.600	245,000	2,057,250	8.3969	8.380	8.370	-	8.100	8.600	245,000	8.3969	-2.90%
2025-10-09	0	8.630	8.500	8.640	8.420	9.090	260,000	2,261,950	8.6998	8.630	8.500	8.640	8.420	9.090	260,000	8.6998	-1.37%
2025-10-08	0	8.750	8.720	8.950	8.640	9.560	261,000	2,337,270	8.9551	8.750	8.720	8.950	8.640	9.560	261,000	8.9551	-3.10%
2025-10-06	0	9.030	8.980	9.090	8.800	9.650	282,400	2,577,482	9.1271	9.030	8.980	9.090	8.800	9.650	282,400	9.1271	1.23%
2025-10-03	0	8.920	8.550	8.970	8.700	10.60	579,862	5,682,208	9.7992	8.920	8.550	8.970	8.700	10.60	579,862	9.7992	-12.29%
2025-10-02	0	10.17	10.07	10.22	9.000	10.50	545,462	5,459,007	10.008	10.17	10.07	10.22	9.000	10.50	545,462	10.008	9.83%
2025-09-30	0	9.260	9.060	9.430	8.090	9.800	518,750	4,578,595	8.8262	9.260	9.060	9.430	8.090	9.800	518,750	8.8262	10.37%
2025-09-29	0	8.390	8.380	-	7.340	8.490	469,028	3,739,693	7.9733	8.390	8.380	-	7.340	8.490	469,028	7.9733	10.98%
2025-09-26	0	7.560	7.560	-	7.050	8.110	381,104	2,928,011	7.6830	7.560	7.560	-	7.050	8.110	381,104	7.6830	2.72%
2025-09-25	0	7.360	7.360	7.430	6.670	7.350	430,000	3,025,600	7.0363	7.360	7.360	7.430	6.670	7.350	430,000	7.0363	5.75%
2025-09-24	0	6.960	6.660	6.990	5.370	6.990	467,831	2,858,907	6.1110	6.960	6.660	6.990	5.370	6.990	467,831	6.1110	30.58%
2025-09-23	0	5.330	5.480	5.880	5.100	5.500	135,000	718,400	5.3215	5.330	5.480	5.880	5.100	5.500	135,000	5.3215	0.57%
2025-09-22	0	5.300	5.290	5.640	5.300	5.640	193,600	1,063,836	5.4950	5.300	5.290	5.640	5.300	5.640	193,600	5.4950	-0.38%
2025-09-19	0	5.320	5.300	5.500	5.110	5.400	285,000	1,501,250	5.2675	5.320	5.300	5.500	5.110	5.400	285,000	5.2675	2.50%
2025-09-18	0	5.190	5.180	5.240	5.120	5.450	315,800	1,654,110	5.2378	5.190	5.180	5.240	5.120	5.450	315,800	5.2378	-3.17%
2025-09-17	0	5.360	5.210	5.470	5.210	5.870	395,801	2,227,581	5.6280	5.360	5.210	5.470	5.210	5.870	395,801	5.6280	-6.13%
2025-09-16	0	5.710	5.360	5.750	4.680	5.800	582,700	3,173,771	5.4467	5.710	5.360	5.750	4.680	5.800	582,700	5.4467	22.80%
2025-09-15	0	4.650	4.650	5.220	4.090	5.200	548,000	2,610,410	4.7635	4.650	4.650	5.220	4.090	5.200	548,000	4.7635	5.68%
2025-09-12	0	4.400	4.320	4.540	4.160	4.630	480,000	2,078,850	4.3309	4.400	4.320	4.540	4.160	4.630	480,000	4.3309	5.26%
2025-09-11	0	4.180	4.040	4.550	4.000	4.770	789,300	3,379,686	4.2819	4.180	4.040	4.550	4.000	4.770	789,300	4.2819	-5.00%
2025-09-10	0	4.400	4.330	4.430	4.190	4.640	560,400	2,438,258	4.3509	4.400	4.330	4.430	4.190	4.640	560,400	4.3509	-2.87%
2025-09-09	0	4.530	4.480	4.580	4.400	4.960	672,200	3,125,788	4.6501	4.530	4.480	4.580	4.400	4.960	672,200	4.6501	-4.83%
2025-09-08	0	4.760	4.720	4.790	4.380	5.010	564,100	2,686,651	4.7627	4.760	4.720	4.790	4.380	5.010	564,100	4.7627	1.28%
2025-09-05	0	4.700	4.540	4.700	4.450	4.700	421,200	1,911,878	4.5391	4.700	4.540	4.700	4.450	4.700	421,200	4.5391	6.82%
2025-09-04	0	4.400	4.350	4.400	4.370	4.610	85,000	379,150	4.4606	4.400	4.350	4.400	4.370	4.610	85,000	4.4606	-3.93%
2025-09-03	0	4.580	4.500	4.580	4.580	4.780	190,008	885,636	4.6610	4.580	4.500	4.580	4.580	4.780	190,008	4.6610	-4.18%
2025-09-02	0	4.780	4.700	4.880	4.370	4.910	190,000	876,850	4.6150	4.780	4.700	4.880	4.370	4.910	190,000	4.6150	6.46%
2025-09-01	0	4.490	4.390	4.550	4.390	4.490	245,300	1,091,782	4.4508	4.490	4.390	4.550	4.390	4.490	245,300	4.4508	2.05%
2025-08-29	0	4.400	4.370	4.490	4.300	4.480	262,311	1,149,460	4.3821	4.400	4.370	4.490	4.300	4.480	262,311	4.3821	3.77%
2025-08-28	0	4.240	4.200	4.300	3.860	4.350	356,800	1,524,392	4.2724	4.240	4.200	4.300	3.860	4.350	356,800	4.2724	4.69%
2025-08-27	0	4.050	4.040	4.350	4.040	4.180	300,000	1,233,700	4.1123	4.050	4.040	4.350	4.040	4.180	300,000	4.1123	-1.22%
2025-08-26	0	4.100	4.100	-	4.020	4.200	435,000	1,768,950	4.0666	4.100	4.100	-	4.020	4.200	435,000	4.0666	-2.61%
2025-08-25	0	4.210	4.200	4.240	4.050	4.530	304,100	1,300,952	4.2780	4.210	4.200	4.240	4.050	4.530	304,100	4.2780	-4.32%
2025-08-22	0	4.400	4.400	4.470	4.310	4.500	503,832	2,214,843	4.3960	4.400	4.400	4.470	4.310	4.500	503,832	4.3960	1.85%
2025-08-21	0	4.320	4.320	4.400	4.090	4.450	632,310	2,694,856	4.2619	4.320	4.320	4.400	4.090	4.450	632,310	4.2619	3.35%
2025-08-20	0	4.180	4.180	4.290	3.690	4.200	515,000	2,112,800	4.1025	4.180	4.180	4.290	3.690	4.200	515,000	4.1025	2.45%
2025-08-19	0	4.080	3.980	4.100	3.610	4.080	500,000	1,943,500	3.8870	4.080	3.980	4.100	3.610	4.080	500,000	3.8870	3.29%
2025-08-18	0	3.950	3.870	4.000	3.670	4.030	601,691	2,353,195	3.9110	3.950	3.870	4.000	3.670	4.030	601,691	3.9110	4.50%
2025-08-15	0	3.780	3.770	-	3.610	3.780	137,400	510,390	3.7146	3.780	3.770	-	3.610	3.780	137,400	3.7146	0.00%
2025-08-14	0	3.780	3.780	-	3.400	3.780	380,000	1,394,150	3.6688	3.780	3.780	-	3.400	3.780	380,000	3.6688	-3.08%
2025-08-13	0	3.900	3.850	4.110	3.710	4.120	368,700	1,440,677	3.9075	3.900	3.850	4.110	3.710	4.120	368,700	3.9075	-1.27%
2025-08-12	0	3.950	3.950	4.150	3.930	4.170	374,100	1,503,638	4.0193	3.950	3.950	4.150	3.930	4.170	374,100	4.0193	3.40%
2025-08-11	0	3.820	3.690	4.200	3.550	4.260	815,500	3,213,140	3.9401	3.820	3.690	4.200	3.550	4.260	815,500	3.9401	0.53%
2025-08-08	0	3.800	3.740	4.050	3.600	4.040	315,000	1,226,350	3.8932	3.800	3.740	4.050	3.600	4.040	315,000	3.8932	1.06%
2025-08-07	0	3.760	3.670	3.800	3.510	3.860	240,000	886,850	3.6952	3.760	3.670	3.800	3.510	3.860	240,000	3.6952	1.90%
2025-08-06	0	3.690	3.570	3.850	3.210	3.810	355,000	1,254,900	3.5349	3.690	3.570	3.850	3.210	3.810	355,000	3.5349	5.73%
2025-08-05	0	3.490	3.480	3.970	3.250	3.850	219,000	773,290	3.5310	3.490	3.480	3.970	3.250	3.850	219,000	3.5310	-8.88%
2025-08-04	0	3.830	3.690	3.850	3.560	3.850	345,000	1,292,600	3.7467	3.830	3.690	3.850	3.560	3.850	345,000	3.7467	9.74%
2025-08-01	0	3.490	3.390	3.590	3.340	3.590	980,000	3,432,700	3.5028	3.490	3.390	3.590	3.340	3.590	980,000	3.5028	0.00%
2025-07-31	0	3.490	3.400	3.500	3.200	3.520	590,000	2,002,450	3.3940	3.490	3.400	3.500	3.200	3.520	590,000	3.3940	3.56%
2025-07-30	0	3.370	3.360	3.440	3.280	3.450	285,000	960,500	3.3702	3.370	3.360	3.440	3.280	3.450	285,000	3.3702	1.20%
2025-07-29	0	3.330	3.330	3.400	3.290	3.450	460,000	1,546,850	3.3627	3.330	3.330	3.400	3.290	3.450	460,000	3.3627	-2.63%
2025-07-28	0	3.420	3.420	3.470	3.360	3.540	505,000	1,733,750	3.4332	3.420	3.420	3.470	3.360	3.540	505,000	3.4332	-0.58%
2025-07-25	0	3.440	3.220	3.470	3.360	3.490	610,000	2,085,100	3.4182	3.440	3.220	3.470	3.360	3.490	610,000	3.4182	-0.58%
2025-07-24	0	3.460	3.440	3.530	3.120	3.550	510,000	1,761,100	3.4531	3.460	3.440	3.530	3.120	3.550	510,000	3.4531	-1.70%
2025-07-23	0	3.520	3.360	3.570	3.350	3.590	700,610	2,459,998	3.5112	3.520	3.360	3.570	3.350	3.590	700,610	3.5112	1.73%
2025-07-22	0	3.460	3.450	3.580	3.400	3.750	685,000	2,427,700	3.5441	3.460	3.450	3.580	3.400	3.750	685,000	3.5441	-0.29%
2025-07-21	0	3.470	3.430	3.540	3.400	3.600	705,000	2,479,250	3.5167	3.470	3.430	3.540	3.400	3.600	705,000	3.5167	-0.57%
2025-07-18	0	3.490	3.450	3.570	2.970	3.600	860,000	2,798,450	3.2540	3.490	3.450	3.570	2.970	3.600	860,000	3.2540	9.75%
2025-07-17	0	3.180	3.160	3.290	2.970	3.200	935,000	2,882,500	3.0829	3.180	3.160	3.290	2.970	3.200	935,000	3.0829	4.95%
2025-07-16	0	3.030	3.000	3.160	2.960	3.380	350,000	1,120,750	3.2021	3.030	3.000	3.160	2.960	3.380	350,000	3.2021	-8.73%
2025-07-15	0	3.320	3.210	3.320	2.670	3.320	515,000	1,634,800	3.1744	3.320	3.210	3.320	2.670	3.320	515,000	3.1744	5.73%
2025-07-14	0	3.140	3.040	3.200	3.040	3.280	325,000	1,016,950	3.1291	3.140	3.040	3.200	3.040	3.280	325,000	3.1291	-4.27%
2025-07-11	0	3.280	3.280	3.380	3.200	3.740	833,600	2,916,196	3.4983	3.280	3.280	3.380	3.200	3.740	833,600	3.4983	-1.20%
2025-07-10	0	3.320	3.300	3.320	2.480	3.350	535,000	1,666,000	3.1140	3.320	3.300	3.320	2.480	3.350	535,000	3.1140	14.48%
2025-07-09	0	2.900	2.850	3.190	2.710	3.060	175,000	502,300	2.8703	2.900	2.850	3.190	2.710	3.060	175,000	2.8703	-8.81%
2025-07-08	0	3.180	2.990	3.160	2.670	3.200	450,000	1,294,850	2.8774	3.180	2.990	3.160	2.670	3.200	450,000	2.8774	3.58%
2025-07-07	0	3.070	3.060	3.500	2.110	3.400	328,278	935,102	2.8485	3.070	3.060	3.500	2.110	3.400	328,278	2.8485	30.64%
2025-07-04	0	2.350	2.350	-	2.160	2.600	535,000	1,263,300	2.3613	2.350	2.350	-	2.160	2.600	535,000	2.3613	-9.62%
2025-07-03	0	2.600	2.600	-	2.600	2.760	145,000	388,300	2.6779	2.600	2.600	-	2.600	2.760	145,000	2.6779	-5.45%
2025-07-02	0	2.750	2.730	-	2.750	2.770	105,000	288,950	2.7519	2.750	2.730	-	2.750	2.770	105,000	2.7519	1.48%
2025-06-30	0	2.710	2.700	-	2.710	2.980	215,000	618,150	2.8751	2.710	2.700	-	2.710	2.980	215,000	2.8751	-9.67%
2025-06-27	0	3.000	3.000	-	3.000	3.050	55,000	167,500	3.0455	3.000	3.000	-	3.000	3.050	55,000	3.0455	0.00%
2025-06-26	0	3.000	2.950	-	2.980	3.060	130,300	393,082	3.0167	3.000	2.950	-	2.980	3.060	130,300	3.0167	-1.64%
2025-06-25	0	3.050	3.050	3.140	2.920	3.010	95,000	282,900	2.9779	3.050	3.050	3.140	2.920	3.010	95,000	2.9779	-2.87%
2025-06-24	0	3.140	3.100	3.140	3.000	3.190	190,000	581,600	3.0611	3.140	3.100	3.140	3.000	3.190	190,000	3.0611	-6.27%
2025-06-23	0	3.350	3.320	3.400	3.350	3.550	270,000	928,800	3.4400	3.350	3.320	3.400	3.350	3.550	270,000	3.4400	-4.29%
2025-06-20	0	3.500	3.400	3.510	3.500	3.550	280,000	987,050	3.5252	3.500	3.400	3.510	3.500	3.550	280,000	3.5252	-0.28%
2025-06-19	0	3.510	3.450	3.690	3.500	3.690	225,000	805,600	3.5804	3.510	3.450	3.690	3.500	3.690	225,000	3.5804	-3.04%
2025-06-18	0	3.620	3.590	3.780	3.600	3.810	145,000	534,550	3.6866	3.620	3.590	3.780	3.600	3.810	145,000	3.6866	-0.55%
2025-06-17	0	3.640	3.640	3.790	3.590	3.800	160,000	596,450	3.7278	3.640	3.640	3.790	3.590	3.800	160,000	3.7278	-4.21%
2025-06-16	0	3.800	3.580	-	3.590	3.800	300,040	1,127,292	3.7571	3.800	3.580	-	3.590	3.800	300,040	3.7571	3.54%
2025-06-13	0	3.670	3.660	3.830	3.670	3.720	149,100	550,973	3.6953	3.670	3.660	3.830	3.670	3.720	149,100	3.6953	-1.34%
2025-06-12	0	3.720	3.720	3.760	3.690	3.750	150,000	557,550	3.7170	3.720	3.720	3.760	3.690	3.750	150,000	3.7170	-2.11%
2025-06-11	0	3.800	3.700	3.900	3.800	3.930	250,000	963,800	3.8552	3.800	3.700	3.900	3.800	3.930	250,000	3.8552	-1.04%
2025-06-10	0	3.840	3.830	4.000	3.600	4.050	160,000	596,350	3.7272	3.840	3.830	4.000	3.600	4.050	160,000	3.7272	-4.48%
2025-06-09	0	4.020	4.000	4.100	3.990	4.100	312,600	1,258,396	4.0256	4.020	4.000	4.100	3.990	4.100	312,600	4.0256	3.34%
2025-06-06	0	3.890	3.890	4.050	3.880	4.150	175,000	707,950	4.0454	3.890	3.890	4.050	3.880	4.150	175,000	4.0454	-2.99%
2025-06-05	0	4.010	3.980	4.080	3.910	4.100	140,600	561,543	3.9939	4.010	3.980	4.080	3.910	4.100	140,600	3.9939	-3.61%
2025-06-04	0	4.160	4.050	4.200	4.000	4.240	155,000	644,400	4.1574	4.160	4.050	4.200	4.000	4.240	155,000	4.1574	-0.95%
2025-06-03	0	4.200	4.200	-	3.600	4.200	510,200	2,011,310	3.9422	4.200	4.200	-	3.600	4.200	510,200	3.9422	20.00%
2025-06-02	0	3.500	3.200	3.600	3.350	3.500	69,700	237,807	3.4119	3.500	3.200	3.600	3.350	3.500	69,700	3.4119	4.48%
2025-05-30	0	3.350	3.250	-	3.350	3.350	25,000	83,750	3.3500	3.350	3.250	-	3.350	3.350	25,000	3.3500	0.00%
2025-05-29	0	3.350	3.280	-	3.130	3.350	20,000	64,800	3.2400	3.350	3.280	-	3.130	3.350	20,000	3.2400	0.60%
2025-05-28	0	3.330	3.330	-	3.330	3.480	71,900	244,620	3.4022	3.330	3.330	-	3.330	3.480	71,900	3.4022	0.30%
2025-05-27	0	3.320	3.150	-	3.320	3.320	20,000	66,400	3.3200	3.320	3.150	-	3.320	3.320	20,000	3.3200	7.44%
2025-05-26	0	3.090	3.090	-	3.050	3.080	50,000	153,850	3.0770	3.090	3.090	-	3.050	3.080	50,000	3.0770	-5.79%
2025-05-23	0	3.280	3.280	-	3.220	3.220	30,000	96,600	3.2200	3.280	3.280	-	3.220	3.220	30,000	3.2200	2.50%
2025-05-22	0	3.200	3.200	-	3.200	3.200	60,000	192,000	3.2000	3.200	3.200	-	3.200	3.200	60,000	3.2000	0.31%
2025-05-21	0	3.190	3.190	-	3.190	3.390	30,000	97,450	3.2483	3.190	3.190	-	3.190	3.390	30,000	3.2483	-4.78%
2025-05-20	0	3.350	3.350	-	3.340	3.350	25,000	83,600	3.3440	3.350	3.350	-	3.340	3.350	25,000	3.3440	-6.69%
2025-05-19	0	3.590	3.430	3.590	3.460	3.600	40,000	141,900	3.5475	3.590	3.430	3.590	3.460	3.600	40,000	3.5475	3.76%
2025-05-16	0	3.460	3.400	3.790	3.450	3.800	105,400	377,114	3.5779	3.460	3.400	3.790	3.450	3.800	105,400	3.5779	-8.95%
2025-05-15	0	3.800	3.500	3.900	3.310	3.800	220,000	796,800	3.6218	3.800	3.500	3.900	3.310	3.800	220,000	3.6218	8.26%
2025-05-14	0	3.510	3.470	3.590	3.500	3.610	65,000	228,900	3.5215	3.510	3.470	3.590	3.500	3.610	65,000	3.5215	-2.50%
2025-05-13	0	3.600	3.390	3.600	3.260	3.600	165,000	557,450	3.3785	3.600	3.390	3.600	3.260	3.600	165,000	3.3785	16.88%
2025-05-12	0	3.080	3.170	-	3.050	3.080	80,000	245,550	3.0694	3.080	3.170	-	3.050	3.080	80,000	3.0694	0.98%
2025-05-09	0	3.050	3.140	3.320	3.010	3.650	148,000	496,085	3.3519	3.050	3.140	3.320	3.010	3.650	148,000	3.3519	-12.86%
2025-05-08	0	3.500	-	3.660	3.500	3.930	200,000	744,650	3.7233	3.500	-	3.660	3.500	3.930	200,000	3.7233	-9.09%
2025-05-07	0	3.850	3.790	3.850	3.790	4.100	179,000	710,540	3.9695	3.850	3.790	3.850	3.790	4.100	179,000	3.9695	-1.28%
2025-05-06	0	3.900	3.640	3.940	3.580	3.900	200,000	757,050	3.7853	3.900	3.640	3.940	3.580	3.900	200,000	3.7853	7.14%
2025-05-02	0	3.640	3.500	3.640	3.600	3.990	238,400	886,504	3.7186	3.640	3.500	3.640	3.600	3.990	238,400	3.7186	-3.96%
2025-04-30	0	3.790	3.790	3.800	3.750	4.000	386,140	1,489,508	3.8574	3.790	3.790	3.800	3.750	4.000	386,140	3.8574	1.07%
2025-04-29	0	3.750	3.620	3.800	3.690	3.810	1,227,500	4,632,050	3.7736	3.750	3.620	3.800	3.690	3.810	1,227,500	3.7736	0.27%
2025-04-28	0	3.740	3.380	3.750	2.890	3.750	756,800	2,529,450	3.3423	3.740	3.380	3.750	2.890	3.750	756,800	3.3423	29.41%
2025-04-25	0	2.890	2.720	-	2.680	2.890	160,000	437,950	2.7372	2.890	2.720	-	2.680	2.890	160,000	2.7372	1.05%
2025-04-24	0	2.860	2.730	2.890	2.780	2.860	45,000	127,800	2.8400	2.860	2.730	2.890	2.780	2.860	45,000	2.8400	2.88%
2025-04-23	0	2.780	2.690	2.840	2.770	2.780	60,400	167,530	2.7737	2.780	2.690	2.840	2.770	2.780	60,400	2.7737	0.72%
2025-04-22	0	2.760	2.670	2.840	2.600	2.870	185,000	499,150	2.6981	2.760	2.670	2.840	2.600	2.870	185,000	2.6981	6.15%
2025-04-17	0	2.600	2.600	-	2.480	2.600	77,900	200,755	2.5771	2.600	2.600	-	2.480	2.600	77,900	2.5771	0.00%
2025-04-16	0	2.600	2.360	2.600	2.600	2.800	155,000	417,000	2.6903	2.600	2.360	2.600	2.600	2.800	155,000	2.6903	-7.14%
2025-04-15	0	2.800	2.610	2.800	2.800	2.800	85,000	238,000	2.8000	2.800	2.610	2.800	2.800	2.800	85,000	2.8000	0.00%
2025-04-14	0	2.800	2.600	2.800	-	-	5,000	13,000	2.6000	2.800	2.600	2.800	-	-	5,000	2.6000	0.00%
2025-04-11	0	2.800	2.580	2.800	2.800	2.800	35,900	100,277	2.7932	2.800	2.580	2.800	2.800	2.800	35,900	2.7932	0.00%
2025-04-10	0	2.800	2.520	2.850	2.500	2.850	362,176	993,583	2.7434	2.800	2.520	2.850	2.500	2.850	362,176	2.7434	11.11%
2025-04-09	0	2.520	2.520	-	2.480	2.490	50,000	124,450	2.4890	2.520	2.520	-	2.480	2.490	50,000	2.4890	0.80%
2025-04-08	0	2.500	2.300	-	2.180	2.520	180,000	432,400	2.4022	2.500	2.300	-	2.180	2.520	180,000	2.4022	0.00%
2025-04-07	0	2.500	2.300	2.500	2.550	2.800	30,000	78,200	2.6067	2.500	2.300	2.500	2.550	2.800	30,000	2.6067	-13.19%
2025-04-03	0	2.880	2.000	2.880	2.580	2.880	75,000	199,500	2.6600	2.880	2.000	2.880	2.580	2.880	75,000	2.6600	11.63%
2025-04-02	0	2.580	-	2.600	2.580	2.810	265,000	708,400	2.6732	2.580	-	2.600	2.580	2.810	265,000	2.6732	-8.19%
2025-04-01	0	2.810	2.600	2.810	2.200	2.870	421,800	1,026,061	2.4326	2.810	2.600	2.810	2.200	2.870	421,800	2.4326	27.73%
2025-03-31	0	2.200	2.200	2.250	2.030	2.280	253,000	546,230	2.1590	2.200	2.200	2.250	2.030	2.280	253,000	2.1590	13.99%
2025-03-28	0	1.930	1.930	2.180	1.900	2.150	417,550	874,699	2.0948	1.930	1.930	2.180	1.900	2.150	417,550	2.0948	1.58%
2025-03-27	0	1.900	1.900	1.990	1.800	1.900	20,000	37,400	1.8700	1.900	1.900	1.990	1.800	1.900	20,000	1.8700	15.15%
2025-03-26	0	1.650	1.650	1.820	1.650	1.650	5,000	8,250	1.6500	1.650	1.650	1.820	1.650	1.650	5,000	1.6500	5.77%
2025-03-25	0	1.560	1.560	-	1.540	1.550	175,000	270,750	1.5471	1.560	1.560	-	1.540	1.550	175,000	1.5471	1.96%
2025-03-24	0	1.530	1.520	1.530	1.520	1.580	99,200	151,992	1.5322	1.530	1.520	1.530	1.520	1.580	99,200	1.5322	1.32%
2025-03-21	0	1.510	1.510	1.740	-	-	0	0	-	1.510	1.510	1.740	-	-	0	-	0.00%
2025-03-20	0	1.510	1.510	1.560	1.510	1.580	40,000	61,050	1.5263	1.510	1.510	1.560	1.510	1.580	40,000	1.5263	0.00%
2025-03-19	0	1.510	1.470	1.550	-	-	0	0	-	1.510	1.470	1.550	-	-	0	-	0.00%
2025-03-18	0	1.510	1.510	1.700	-	-	2,900	4,176	1.4400	1.510	1.510	1.700	-	-	2,900	1.4400	0.00%
2025-03-17	0	1.510	1.500	-	1.500	1.510	42,000	62,930	1.4983	1.510	1.500	-	1.500	1.510	42,000	1.4983	0.67%
2025-03-14	0	1.500	1.420	1.550	1.500	1.500	115,000	172,500	1.5000	1.500	1.420	1.550	1.500	1.500	115,000	1.5000	0.67%
2025-03-13	0	1.490	1.380	1.490	1.320	1.490	50,200	70,240	1.3992	1.490	1.380	1.490	1.320	1.490	50,200	1.3992	12.03%
2025-03-12	0	1.330	1.260	1.350	1.280	1.340	80,000	105,600	1.3200	1.330	1.260	1.350	1.280	1.340	80,000	1.3200	9.02%
2025-03-11	0	1.220	1.220	1.300	1.220	1.230	138,000	168,540	1.2213	1.220	1.220	1.300	1.220	1.230	138,000	1.2213	0.83%
2025-03-10	0	1.210	1.210	1.330	1.200	1.200	150,000	180,000	1.2000	1.210	1.210	1.330	1.200	1.200	150,000	1.2000	-3.20%
2025-03-07	0	1.250	1.180	1.320	1.240	1.330	40,000	50,950	1.2738	1.250	1.180	1.320	1.240	1.330	40,000	1.2738	4.17%
2025-03-06	0	1.200	1.080	1.290	1.180	1.210	75,000	89,050	1.1873	1.200	1.080	1.290	1.180	1.210	75,000	1.1873	1.69%
2025-03-05	0	1.180	1.180	1.380	1.180	1.180	5,000	5,900	1.1800	1.180	1.180	1.380	1.180	1.180	5,000	1.1800	-4.84%
2025-03-04	0	1.240	1.180	1.350	1.240	1.250	55,000	68,450	1.2445	1.240	1.180	1.350	1.240	1.250	55,000	1.2445	-5.34%
2025-03-03	0	1.310	1.250	-	1.000	1.310	105,000	134,150	1.2776	1.310	1.250	-	1.000	1.310	105,000	1.2776	10.08%
2025-02-28	0	1.190	1.190	-	1.180	1.190	20,000	23,700	1.1850	1.190	1.190	-	1.180	1.190	20,000	1.1850	0.85%
2025-02-27	0	1.180	1.150	-	-	-	0	0	-	1.180	1.150	-	-	-	0	-	0.00%
2025-02-26	0	1.180	1.160	-	1.180	1.190	30,000	35,600	1.1867	1.180	1.160	-	1.180	1.190	30,000	1.1867	-0.84%
2025-02-25	0	1.190	1.090	-	-	-	0	0	-	1.190	1.090	-	-	-	0	-	0.00%
2025-02-24	0	1.190	1.120	1.360	1.110	1.200	100,000	115,850	1.1585	1.190	1.120	1.360	1.110	1.200	100,000	1.1585	7.21%
2025-02-21	0	1.110	1.110	1.550	1.100	1.250	261,200	295,292	1.1305	1.110	1.110	1.550	1.100	1.250	261,200	1.1305	-11.20%
2025-02-20	0	1.250	1.200	-	1.250	1.300	20,000	25,500	1.2750	1.250	1.200	-	1.250	1.300	20,000	1.2750	0.00%
2025-02-19	0	1.250	1.250	-	1.250	1.300	25,000	31,390	1.2556	1.250	1.250	-	1.250	1.300	25,000	1.2556	-3.85%
2025-02-18	0	1.300	1.250	1.300	1.300	1.300	60,000	78,000	1.3000	1.300	1.250	1.300	1.300	1.300	60,000	1.3000	-4.41%
2025-02-17	0	1.360	1.300	1.880	-	-	0	0	-	1.360	1.300	1.880	-	-	0	-	0.00%
2025-02-14	0	1.360	1.360	-	1.350	1.420	160,000	224,100	1.4006	1.360	1.360	-	1.350	1.420	160,000	1.4006	-4.23%
2025-02-13	0	1.420	1.400	1.600	1.400	1.430	100,700	142,558	1.4157	1.420	1.400	1.600	1.400	1.430	100,700	1.4157	1.43%
2025-02-12	0	1.400	1.400	1.550	1.400	1.400	15,000	21,000	1.4000	1.400	1.400	1.550	1.400	1.400	15,000	1.4000	0.00%
2025-02-11	0	1.400	1.380	1.500	1.300	1.400	25,000	34,500	1.3800	1.400	1.380	1.500	1.300	1.400	25,000	1.3800	2.94%
2025-02-10	0	1.360	1.360	1.480	1.350	1.480	40,000	57,900	1.4475	1.360	1.360	1.480	1.350	1.480	40,000	1.4475	-8.11%
2025-02-07	0	1.480	1.480	-	1.200	1.480	230,800	311,128	1.3480	1.480	1.480	-	1.200	1.480	230,800	1.3480	14.73%
2025-02-06	0	1.290	1.240	1.380	1.240	1.300	55,000	69,800	1.2691	1.290	1.240	1.380	1.240	1.300	55,000	1.2691	4.03%
2025-02-05	0	1.240	-	1.240	-	-	0	0	-	1.240	-	1.240	-	-	0	-	0.00%
2025-02-04	0	1.240	1.120	1.350	1.100	1.240	136,000	157,260	1.1563	1.240	1.120	1.350	1.100	1.240	136,000	1.1563	3.33%
2025-02-03	0	1.200	0.990	1.240	1.070	1.200	67,600	79,250	1.1723	1.200	0.990	1.240	1.070	1.200	67,600	1.1723	21.21%
2025-01-28	0	0.990	0.990	-	-	-	100	76	0.7600	0.990	0.990	-	-	-	100	0.7600	1.02%
2025-01-27	0	0.980	0.910	-	0.900	0.980	180,000	164,450	0.9136	0.980	0.910	-	0.900	0.980	180,000	0.9136	27.27%
2025-01-24	0	0.770	0.740	0.900	-	-	0	0	-	0.770	0.740	0.900	-	-	0	-	0.00%
2025-01-23	0	0.770	0.750	0.900	-	-	0	0	-	0.770	0.750	0.900	-	-	0	-	0.00%
2025-01-22	0	0.770	0.740	0.900	-	-	0	0	-	0.770	0.740	0.900	-	-	0	-	0.00%
2025-01-21	0	0.770	0.750	0.900	0.770	0.770	45,000	34,650	0.7700	0.770	0.750	0.900	0.770	0.770	45,000	0.7700	-3.75%
2025-01-20	0	0.800	0.770	0.900	-	-	0	0	-	0.800	0.770	0.900	-	-	0	-	0.00%
2025-01-17	0	0.800	0.770	0.900	-	-	0	0	-	0.800	0.770	0.900	-	-	0	-	0.00%
2025-01-16	0	0.800	0.800	0.900	0.800	0.800	50,000	40,000	0.8000	0.800	0.800	0.900	0.800	0.800	50,000	0.8000	-8.05%
2025-01-15	0	0.870	0.800	0.940	-	-	0	0	-	0.870	0.800	0.940	-	-	0	-	0.00%
2025-01-14	0	0.870	0.740	0.940	-	-	0	0	-	0.870	0.740	0.940	-	-	0	-	0.00%
2025-01-13	0	0.870	0.710	0.940	-	-	0	0	-	0.870	0.710	0.940	-	-	0	-	0.00%
2025-01-10	0	0.870	0.770	0.950	0.870	0.870	50,000	43,500	0.8700	0.870	0.770	0.950	0.870	0.870	50,000	0.8700	-11.22%
2025-01-09	0	0.980	0.275	0.980	-	-	0	0	-	0.980	0.275	0.980	-	-	0	-	-1.01%
2025-01-08	0	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
2025-01-07	0	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
2025-01-06	0	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
2025-01-03	0	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
2025-01-02	0	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
2024-12-31	0	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
2024-12-30	0	0.990	0.435	0.990	0.990	0.990	5,000	4,950	0.9900	0.990	0.435	0.990	0.990	0.990	5,000	0.9900	0.00%
2024-12-27	0	0.990	-	0.990	0.990	1.000	650,000	649,750	0.9996	0.990	-	0.990	0.990	1.000	650,000	0.9996	11.24%
2024-12-24	0	0.890	-	0.980	-	-	0	0	-	0.890	-	0.980	-	-	0	-	0.00%
2024-12-23	0	0.890	-	0.950	0.890	0.900	90,000	80,500	0.8944	0.890	-	0.950	0.890	0.900	90,000	0.8944	1.14%
2024-12-20	0	0.880	0.870	0.960	0.870	0.880	90,000	78,800	0.8756	0.880	0.870	0.960	0.870	0.880	90,000	0.8756	1.15%
2024-12-19	0	0.870	0.700	0.870	-	-	0	0	-	0.870	0.700	0.870	-	-	0	-	-3.33%
2024-12-18	0	0.900	0.780	0.900	-	-	0	0	-	0.900	0.780	0.900	-	-	0	-	-7.22%
2024-12-17	0	0.970	-	0.970	-	-	0	0	-	0.970	-	0.970	-	-	0	-	0.00%
2024-12-16	0	0.970	-	0.980	-	-	0	0	-	0.970	-	0.980	-	-	0	-	0.00%
2024-12-13	0	0.970	-	0.970	-	-	0	0	-	0.970	-	0.970	-	-	0	-	-1.02%
2024-12-12	0	0.980	0.345	0.980	0.980	0.980	50,000	49,000	0.9800	0.980	0.345	0.980	0.980	0.980	50,000	0.9800	11.36%
2024-12-11	0	0.880	0.660	0.980	-	-	0	0	-	0.880	0.660	0.980	-	-	0	-	0.00%
2024-12-10	0	0.880	0.800	0.980	0.880	0.880	10,000	8,800	0.8800	0.880	0.800	0.980	0.880	0.880	10,000	0.8800	12.82%
2024-12-09	0	0.780	0.780	1.000	-	-	0	0	-	0.780	0.780	1.000	-	-	0	-	0.00%
2024-12-06	0	0.780	0.780	1.000	-	-	0	0	-	0.780	0.780	1.000	-	-	0	-	0.00%
2024-12-05	0	0.780	0.780	0.980	0.780	0.780	30,000	23,400	0.7800	0.780	0.780	0.980	0.780	0.780	30,000	0.7800	-17.02%
2024-12-04	0	0.940	0.750	1.000	-	-	0	0	-	0.940	0.750	1.000	-	-	0	-	0.00%
2024-12-03	0	0.940	0.840	0.940	-	-	0	0	-	0.940	0.840	0.940	-	-	0	-	0.00%
2024-12-02	0	0.940	0.700	0.940	0.920	0.940	100,000	93,600	0.9360	0.940	0.700	0.940	0.920	0.940	100,000	0.9360	1.08%
2024-11-29	0	0.930	0.800	0.980	-	-	0	0	-	0.930	0.800	0.980	-	-	0	-	0.00%
2024-11-28	0	0.930	0.360	0.940	0.930	0.930	5,000	4,650	0.9300	0.930	0.360	0.940	0.930	0.930	5,000	0.9300	16.25%
2024-11-27	0	0.800	-	0.940	-	-	0	0	-	0.800	-	0.940	-	-	0	-	0.00%
2024-11-26	0	0.800	0.800	0.940	-	-	0	0	-	0.800	0.800	0.940	-	-	0	-	0.00%
2024-11-25	0	0.800	0.750	0.880	0.750	0.950	50,000	42,000	0.8400	0.800	0.750	0.880	0.750	0.950	50,000	0.8400	-15.79%
2024-11-22	0	0.950	0.730	1.000	0.950	0.950	5,000	4,750	0.9500	0.950	0.730	1.000	0.950	0.950	5,000	0.9500	-5.00%
2024-11-21	0	1.000	0.730	1.000	-	-	0	0	-	1.000	0.730	1.000	-	-	0	-	-1.96%
2024-11-20	0	1.020	0.730	1.020	-	-	0	0	-	1.020	0.730	1.020	-	-	0	-	0.00%
2024-11-19	0	1.020	0.720	1.020	-	-	0	0	-	1.020	0.720	1.020	-	-	0	-	0.00%
2024-11-18	0	1.020	0.720	1.030	-	-	0	0	-	1.020	0.720	1.030	-	-	0	-	0.00%
2024-11-15	0	1.020	1.000	1.060	0.950	1.020	75,000	74,600	0.9947	1.020	1.000	1.060	0.950	1.020	75,000	0.9947	4.08%
2024-11-14	0	0.980	0.820	1.000	-	-	0	0	-	0.980	0.820	1.000	-	-	0	-	0.00%
2024-11-13	0	0.980	0.800	1.040	0.980	1.000	250,000	247,400	0.9896	0.980	0.800	1.040	0.980	1.000	250,000	0.9896	2.08%
2024-11-12	0	0.960	0.810	1.000	0.900	0.960	20,000	18,700	0.9350	0.960	0.810	1.000	0.900	0.960	20,000	0.9350	6.67%
2024-11-11	0	0.900	0.780	0.990	0.780	0.900	20,000	16,300	0.8150	0.900	0.780	0.990	0.780	0.900	20,000	0.8150	-10.00%
2024-11-08	0	1.000	0.900	1.000	1.000	1.000	20,800	20,760	0.9981	1.000	0.900	1.000	1.000	1.000	20,800	0.9981	-3.85%
2024-11-07	0	1.040	0.950	1.040	0.950	1.040	25,000	24,200	0.9680	1.040	0.950	1.040	0.950	1.040	25,000	0.9680	9.47%
2024-11-06	0	0.950	0.900	1.010	0.890	1.120	301,300	299,211	0.9931	0.950	0.900	1.010	0.890	1.120	301,300	0.9931	15.85%
2024-11-05	0	0.820	0.820	0.890	0.820	0.820	95,000	77,900	0.8200	0.820	0.820	0.890	0.820	0.820	95,000	0.8200	32.26%
2024-11-04	0	0.620	0.620	-	-	-	0	0	-	0.620	0.620	-	-	-	0	-	0.00%
2024-11-01	0	0.620	0.510	-	-	-	0	0	-	0.620	0.510	-	-	-	0	-	0.00%
2024-10-31	0	0.620	0.620	0.700	0.590	0.590	5,000	2,950	0.5900	0.620	0.620	0.700	0.590	0.590	5,000	0.5900	5.08%
2024-10-30	0	0.590	0.580	0.610	0.560	0.630	150,000	92,300	0.6153	0.590	0.580	0.610	0.560	0.630	150,000	0.6153	-21.33%
2024-10-29	0	0.750	0.600	0.720	0.820	0.830	50,000	40,600	0.8120	0.750	0.600	0.720	0.820	0.830	50,000	0.8120	-9.64%
2024-10-28	0	0.830	0.830	0.890	0.810	0.830	15,000	12,300	0.8200	0.830	0.830	0.890	0.810	0.830	15,000	0.8200	2.47%
2024-10-25	0	0.810	0.790	0.820	0.770	0.860	50,000	40,100	0.8020	0.810	0.790	0.820	0.770	0.860	50,000	0.8020	-10.99%
2024-10-24	0	0.910	0.910	0.990	0.840	0.970	35,000	31,400	0.8971	0.910	0.910	0.990	0.840	0.970	35,000	0.8971	-7.14%
2024-10-23	0	0.980	0.910	0.960	0.790	1.250	1,101,400	1,147,903	1.0422	0.980	0.910	0.960	0.790	1.250	1,101,400	1.0422	24.05%
2024-10-22	0	0.790	0.720	0.790	0.445	0.890	885,200	571,938	0.6461	0.790	0.720	0.790	0.445	0.890	885,200	0.6461	75.56%
2024-10-21	0	0.450	0.445	0.580	0.440	0.455	300,200	135,109	0.4501	0.450	0.445	0.580	0.440	0.455	300,200	0.4501	2.27%
2024-10-18	0	0.440	0.340	0.440	0.330	0.445	35,000	14,350	0.4100	0.440	0.340	0.440	0.330	0.445	35,000	0.4100	3.53%
2024-10-17	0	0.425	0.350	0.425	0.300	0.430	235,000	92,975	0.3956	0.425	0.350	0.425	0.300	0.430	235,000	0.3956	6.25%
2024-10-16	0	0.400	0.345	0.450	0.400	0.400	10,600	4,195	0.3958	0.400	0.345	0.450	0.400	0.400	10,600	0.3958	0.00%
2024-10-15	0	0.400	0.335	0.400	-	-	0	0	-	0.400	0.335	0.400	-	-	0	-	0.00%
2024-10-14	0	0.400	0.390	0.445	0.400	0.445	675,000	279,550	0.4141	0.400	0.390	0.445	0.400	0.445	675,000	0.4141	0.00%
2024-10-10	0	0.400	-	0.450	-	-	0	0	-	0.400	-	0.450	-	-	0	-	0.00%
2024-10-09	0	0.400	-	0.440	-	-	0	0	-	0.400	-	0.440	-	-	0	-	0.00%
2024-10-08	0	0.400	0.390	0.440	-	-	0	0	-	0.400	0.390	0.440	-	-	0	-	0.00%
2024-10-07	0	0.400	-	0.445	-	-	0	0	-	0.400	-	0.445	-	-	0	-	0.00%
2024-10-04	0	0.400	0.365	0.440	0.350	0.400	62,401	23,741	0.3805	0.400	0.365	0.440	0.350	0.400	62,401	0.3805	17.65%
2024-10-03	0	0.340	0.335	0.380	0.335	0.400	270,000	101,000	0.3741	0.340	0.335	0.380	0.335	0.400	270,000	0.3741	-9.33%
2024-10-02	0	0.375	0.370	0.400	0.345	0.375	80,000	27,900	0.3488	0.375	0.370	0.400	0.345	0.375	80,000	0.3488	13.64%
2024-09-30	0	0.330	0.330	0.375	0.325	0.380	65,900	22,829	0.3464	0.330	0.330	0.375	0.325	0.380	65,900	0.3464	-15.38%
2024-09-27	0	0.390	0.340	0.400	-	-	0	0	-	0.390	0.340	0.400	-	-	0	-	0.00%
2024-09-26	0	0.390	0.335	0.400	0.390	0.390	15,000	5,850	0.3900	0.390	0.335	0.400	0.390	0.390	15,000	0.3900	0.00%
2024-09-25	0	0.390	0.390	0.430	0.380	0.395	240,000	93,200	0.3883	0.390	0.390	0.430	0.380	0.395	240,000	0.3883	9.86%
2024-09-24	0	0.355	0.330	0.370	-	-	0	0	-	0.355	0.330	0.370	-	-	0	-	0.00%
2024-09-23	0	0.355	0.305	0.370	-	-	0	0	-	0.355	0.305	0.370	-	-	0	-	0.00%
2024-09-20	0	0.355	0.305	0.375	0.355	0.355	10,000	3,550	0.3550	0.355	0.305	0.375	0.355	0.355	10,000	0.3550	7.58%
2024-09-19	0	0.330	0.325	0.490	0.300	0.335	515,000	169,900	0.3299	0.330	0.325	0.490	0.300	0.335	515,000	0.3299	15.79%
2024-09-17	0	0.285	0.245	0.310	-	-	0	0	-	0.285	0.245	0.310	-	-	0	-	0.00%
2024-09-16	0	0.285	0.245	0.300	-	-	0	0	-	0.285	0.245	0.300	-	-	0	-	0.00%
2024-09-13	0	0.285	0.218	0.305	0.280	0.285	130,000	36,900	0.2838	0.285	0.218	0.305	0.280	0.285	130,000	0.2838	14.00%
2024-09-12	0	0.250	0.236	0.250	0.230	0.265	315,000	79,165	0.2513	0.250	0.236	0.250	0.230	0.265	315,000	0.2513	8.70%
2024-09-11	0	0.230	0.219	0.238	0.201	0.230	40,000	8,620	0.2155	0.230	0.219	0.238	0.201	0.230	40,000	0.2155	-6.12%
2024-09-10	0	0.245	-	0.245	0.248	0.248	80,000	19,840	0.2480	0.245	-	0.245	0.248	0.248	80,000	0.2480	-1.61%
2024-09-09	0	0.249	0.210	0.249	0.249	0.250	10,000	2,495	0.2495	0.249	0.210	0.249	0.249	0.250	10,000	0.2495	4.62%
2024-09-05	0	0.238	0.202	0.238	0.243	0.244	15,000	3,650	0.2433	0.238	0.202	0.238	0.243	0.244	15,000	0.2433	7.21%
2024-09-04	0	0.222	0.222	0.250	0.222	0.222	10,000	2,220	0.2220	0.222	0.222	0.250	0.222	0.222	10,000	0.2220	0.00%
2024-09-03	0	0.222	0.222	0.245	-	-	0	0	-	0.222	0.222	0.245	-	-	0	-	0.00%
2024-09-02	0	0.222	0.222	0.241	0.220	0.221	85,000	18,715	0.2202	0.222	0.222	0.241	0.220	0.221	85,000	0.2202	0.91%
2024-08-30	0	0.220	0.213	0.229	0.220	0.239	275,000	61,125	0.2223	0.220	0.213	0.229	0.220	0.239	275,000	0.2223	-1.35%
2024-08-29	0	0.223	0.211	0.225	0.170	0.228	870,000	182,765	0.2101	0.223	0.211	0.225	0.170	0.228	870,000	0.2101	30.41%
2024-08-28	0	0.171	0.172	0.196	0.170	0.325	1,705,600	386,546	0.2266	0.171	0.172	0.196	0.170	0.325	1,705,600	0.2266	-40.00%
2024-08-27	0	0.285	0.265	0.285	0.250	0.365	365,000	101,600	0.2784	0.285	0.265	0.285	0.250	0.365	365,000	0.2784	-13.64%
2024-08-26	0	0.330	0.305	0.335	0.310	0.380	370,000	124,950	0.3377	0.330	0.305	0.335	0.310	0.380	370,000	0.3377	-17.50%
2024-08-23	0	0.400	0.330	0.400	0.350	0.410	200,000	75,050	0.3753	0.400	0.330	0.400	0.350	0.410	200,000	0.3753	-1.23%
2024-08-22	0	0.405	0.370	0.405	0.360	0.425	222,800	86,215	0.3870	0.405	0.370	0.405	0.360	0.425	222,800	0.3870	-4.71%
2024-08-21	0	0.425	0.400	0.425	0.400	0.425	45,000	18,725	0.4161	0.425	0.400	0.425	0.400	0.425	45,000	0.4161	-3.41%
2024-08-20	0	0.440	0.410	0.445	0.410	0.460	35,000	15,375	0.4393	0.440	0.410	0.445	0.410	0.460	35,000	0.4393	2.33%
2024-08-19	0	0.430	0.380	0.435	0.385	0.435	184,950	76,782	0.4152	0.430	0.380	0.435	0.385	0.435	184,950	0.4152	8.86%
2024-08-16	0	0.395	0.350	0.400	0.350	0.395	63,100	24,423	0.3871	0.395	0.350	0.400	0.350	0.395	63,100	0.3871	12.86%
2024-08-15	0	0.350	0.350	0.360	0.350	0.440	210,000	77,425	0.3687	0.350	0.350	0.360	0.350	0.440	210,000	0.3687	-20.45%
2024-08-14	0	0.440	0.390	0.450	0.440	0.465	60,000	26,925	0.4488	0.440	0.390	0.450	0.440	0.465	60,000	0.4488	-3.30%
2024-08-13	0	0.455	0.360	0.465	0.410	0.460	165,000	71,800	0.4352	0.455	0.360	0.465	0.410	0.460	165,000	0.4352	8.33%
2024-08-12	0	0.420	0.370	0.420	0.380	0.420	340,000	134,025	0.3942	0.420	0.370	0.420	0.380	0.420	340,000	0.3942	9.09%
2024-08-09	0	0.385	0.345	0.385	0.305	0.385	433,600	146,420	0.3377	0.385	0.345	0.385	0.305	0.385	433,600	0.3377	11.59%
2024-08-08	0	0.345	0.315	0.345	0.345	0.390	750,000	270,650	0.3609	0.345	0.315	0.345	0.345	0.390	750,000	0.3609	2.99%
2024-08-07	0	0.335	0.310	0.350	0.242	0.345	2,000,000	574,355	0.2872	0.335	0.310	0.350	0.242	0.345	2,000,000	0.2872	17.54%
2024-08-06	0	0.285	0.285	0.330	0.275	0.530	835,900	306,506	0.3667	0.285	0.285	0.330	0.275	0.530	835,900	0.3667	-51.69%
2024-08-05	0	0.590	0.500	0.640	0.495	0.590	270,000	147,575	0.5466	0.590	0.500	0.640	0.495	0.590	270,000	0.5466	18.00%
2024-08-02	0	0.500	0.440	0.500	0.500	0.550	25,000	13,150	0.5260	0.500	0.440	0.500	0.500	0.550	25,000	0.5260	-9.09%
2024-08-01	0	0.550	0.540	0.560	0.540	0.550	15,000	8,150	0.5433	0.550	0.540	0.560	0.540	0.550	15,000	0.5433	10.00%
2024-07-31	0	0.500	0.440	0.540	0.500	0.500	20,000	10,000	0.5000	0.500	0.440	0.540	0.500	0.500	20,000	0.5000	-10.71%
2024-07-30	0	0.560	0.500	0.570	0.560	0.560	10,000	5,600	0.5600	0.560	0.500	0.570	0.560	0.560	10,000	0.5600	-1.75%
2024-07-29	0	0.570	0.490	0.570	0.540	0.570	13,400	7,148	0.5334	0.570	0.490	0.570	0.540	0.570	13,400	0.5334	5.56%
2024-07-26	0	0.540	0.540	0.570	0.540	0.590	21,400	11,858	0.5541	0.540	0.540	0.570	0.540	0.590	21,400	0.5541	3.85%
2024-07-25	0	0.520	0.485	0.600	0.490	0.520	30,000	15,350	0.5117	0.520	0.485	0.600	0.490	0.520	30,000	0.5117	4.00%
2024-07-24	0	0.500	0.500	0.560	0.475	0.590	357,200	186,314	0.5216	0.500	0.500	0.560	0.475	0.590	357,200	0.5216	13.64%
2024-07-23	0	0.440	0.275	0.490	0.440	0.520	289,000	129,390	0.4477	0.440	0.275	0.490	0.440	0.520	289,000	0.4477	0.00%
2024-07-22	0	0.440	0.300	0.445	0.420	0.455	140,000	59,575	0.4255	0.440	0.300	0.445	0.420	0.455	140,000	0.4255	8.64%
2024-07-19	0	0.405	0.290	0.405	-	-	0	0	-	0.405	0.290	0.405	-	-	0	-	0.00%
2024-07-18	0	0.405	0.335	0.405	0.415	0.415	5,000	2,075	0.4150	0.405	0.335	0.405	0.415	0.415	5,000	0.4150	2.53%
2024-07-17	0	0.395	0.300	0.405	0.395	0.395	5,000	1,975	0.3950	0.395	0.300	0.405	0.395	0.395	5,000	0.3950	0.00%
2024-07-16	0	0.395	0.320	0.425	0.255	0.420	395,000	129,225	0.3272	0.395	0.320	0.425	0.255	0.420	395,000	0.3272	46.30%
2024-07-15	0	0.270	0.260	0.300	0.270	0.275	125,000	33,800	0.2704	0.270	0.260	0.300	0.270	0.275	125,000	0.2704	-18.18%
2024-07-12	0	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	0.00%
2024-07-11	0	0.330	0.270	0.330	-	-	1,809	596	0.3295	0.330	0.270	0.330	-	-	1,809	0.3295	0.00%
2024-07-10	0	0.330	0.290	0.330	0.265	0.340	25,000	7,925	0.3170	0.330	0.290	0.330	0.265	0.340	25,000	0.3170	20.00%
2024-07-09	0	0.275	0.275	0.330	0.275	0.320	437,200	126,212	0.2887	0.275	0.275	0.330	0.275	0.320	437,200	0.2887	-29.49%
2024-07-08	0	0.390	0.300	0.410	-	-	1,050	315	0.3000	0.390	0.300	0.410	-	-	1,050	0.3000	-2.50%
2024-07-05	0	0.400	0.300	0.405	0.370	0.400	21,000	7,835	0.3731	0.400	0.300	0.405	0.370	0.400	21,000	0.3731	-2.44%
2024-07-04	0	0.410	0.300	0.410	0.330	0.415	85,000	27,125	0.3191	0.410	0.300	0.410	0.330	0.415	85,000	0.3191	38.98%
2024-07-03	0	0.295	0.270	0.340	0.270	0.350	445,000	124,000	0.2787	0.295	0.270	0.340	0.270	0.350	445,000	0.2787	1.72%
2024-07-02	0	0.290	0.270	0.290	0.275	0.290	40,000	11,150	0.2788	0.290	0.270	0.290	0.275	0.290	40,000	0.2788	-4.92%
2024-06-28	0	0.305	0.270	-	0.305	0.305	6,200	1,837	0.2963	0.305	0.270	-	0.305	0.305	6,200	0.2963	1.67%
2024-06-27	0	0.300	0.275	-	-	-	0	0	-	0.300	0.275	-	-	-	0	-	0.00%
2024-06-26	0	0.300	0.275	-	-	-	0	0	-	0.300	0.275	-	-	-	0	-	0.00%
2024-06-25	0	0.300	0.275	-	-	-	0	0	-	0.300	0.275	-	-	-	0	-	0.00%
2024-06-24	0	0.300	0.275	-	-	-	0	0	-	0.300	0.275	-	-	-	0	-	0.00%
2024-06-21	0	0.300	0.300	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	1.69%
2024-06-20	0	0.295	0.290	-	-	-	0	0	-	0.295	0.290	-	-	-	0	-	1.72%
2024-06-19	0	0.290	0.275	-	0.290	0.290	5,000	1,450	0.2900	0.290	0.275	-	0.290	0.290	5,000	0.2900	8.41%
2024-06-18	0	0.320	0.320	-	-	-	0	0	-	0.267	0.267	-	-	-	0	-	1.59%
2024-06-17	0	0.315	0.315	-	-	-	0	0	-	0.263	0.263	-	-	-	0	-	0.00%
2024-06-14	0	0.315	0.315	-	-	-	0	0	-	0.263	0.263	-	-	-	0	-	0.00%
2024-06-13	0	0.315	0.315	-	-	-	0	0	-	0.263	0.263	-	-	-	0	-	0.00%
2024-06-12	0	0.315	0.315	-	-	-	400	118	0.2950	0.263	0.263	-	-	-	479	0.2466	0.00%
2024-06-11	0	0.315	0.315	-	-	-	0	0	-	0.263	0.263	-	-	-	0	-	0.00%
2024-06-07	0	0.315	0.315	-	-	-	5,000	1,800	0.3600	0.263	0.263	-	-	-	5,981	0.3009	0.00%
2024-06-06	0	0.315	0.315	0.360	-	-	0	0	-	0.263	0.263	0.301	-	-	0	-	3.28%
2024-06-05	0	0.305	0.305	0.360	0.305	0.315	60,000	18,600	0.3100	0.255	0.255	0.301	0.255	0.263	71,776	0.2591	-3.17%
2024-06-04	0	0.315	0.310	0.350	-	-	0	0	-	0.263	0.259	0.293	-	-	0	-	0.00%
2024-06-03	0	0.315	0.310	0.350	0.310	0.310	5,000	1,550	0.3100	0.263	0.259	0.293	0.259	0.259	5,981	0.2591	-10.00%
2024-05-31	0	0.350	0.320	0.355	0.305	0.350	3,965,000	1,210,450	0.3053	0.293	0.267	0.297	0.255	0.293	4,743,178	0.2552	-2.78%
2024-05-30	0	0.360	0.310	-	-	-	0	0	-	0.301	0.259	-	-	-	0	-	0.00%
2024-05-29	0	0.360	0.310	-	-	-	0	0	-	0.301	0.259	-	-	-	0	-	0.00%
2024-05-28	0	0.360	0.310	-	-	-	0	0	-	0.301	0.259	-	-	-	0	-	0.00%
2024-05-27	0	0.360	0.330	-	0.320	0.360	30,000	10,300	0.3433	0.301	0.276	-	0.267	0.301	35,888	0.2870	10.77%
2024-05-24	0	0.325	0.305	0.325	-	-	0	0	-	0.272	0.255	0.272	-	-	0	-	-2.99%
2024-05-23	0	0.335	0.310	0.385	-	-	0	0	-	0.280	0.259	0.322	-	-	0	-	0.00%
2024-05-22	0	0.335	0.315	0.345	0.335	0.340	25,000	8,475	0.3390	0.280	0.263	0.288	0.280	0.284	29,907	0.2834	-8.22%
2024-05-21	0	0.365	0.305	0.380	0.360	0.430	56,000	21,610	0.3859	0.305	0.255	0.318	0.301	0.359	66,991	0.3226	-3.95%
2024-05-20	0	0.380	0.355	0.395	0.355	0.450	55,600	22,571	0.4060	0.318	0.297	0.330	0.297	0.376	66,512	0.3394	-2.56%
2024-05-17	0	0.390	0.300	0.390	0.365	0.390	65,000	24,700	0.3800	0.326	0.251	0.326	0.305	0.326	77,757	0.3177	9.86%
2024-05-16	0	0.355	0.355	0.380	0.305	0.340	2,815,200	859,160	0.3052	0.297	0.297	0.318	0.255	0.284	3,367,716	0.2551	16.39%
2024-05-14	0	0.305	0.305	0.350	0.280	0.285	1,335,000	377,475	0.2828	0.255	0.255	0.293	0.234	0.238	1,597,009	0.2364	-21.79%
2024-05-13	0	0.390	-	-	-	-	0	0	-	0.326	-	-	-	-	0	-	0.00%
2024-05-10	0	0.390	0.310	0.410	-	-	0	0	-	0.326	0.259	0.343	-	-	0	-	0.00%
2024-05-09	0	0.390	0.320	0.390	-	-	0	0	-	0.326	0.267	0.326	-	-	0	-	-2.50%
2024-05-08	0	0.400	0.400	0.410	0.400	0.400	38,700	15,406	0.3981	0.334	0.334	0.343	0.334	0.334	46,295	0.3328	0.00%
2024-05-07	0	0.400	0.365	0.400	0.400	0.400	10,000	4,000	0.4000	0.334	0.305	0.334	0.334	0.334	11,963	0.3344	1.27%
2024-05-06	0	0.395	0.360	0.400	0.395	0.395	15,001	5,925	0.3950	0.330	0.301	0.334	0.330	0.330	17,945	0.3302	8.22%
2024-05-03	0	0.365	0.365	0.400	0.355	0.355	10,000	3,550	0.3550	0.305	0.305	0.334	0.297	0.297	11,963	0.2968	4.29%
2024-05-02	0	0.350	0.350	-	-	-	0	0	-	0.293	0.293	-	-	-	0	-	1.45%
2024-04-30	0	0.345	0.285	0.400	-	-	0	0	-	0.288	0.238	0.334	-	-	0	-	0.00%
2024-04-29	0	0.345	0.345	-	0.345	0.350	41,400	14,330	0.3461	0.288	0.288	-	0.288	0.293	49,525	0.2893	4.55%
2024-04-26	0	0.330	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2024-04-25	0	0.330	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2024-04-24	0	0.330	-	-	0.330	0.330	10,100	3,328	0.3295	0.276	-	-	0.276	0.276	12,082	0.2754	3.13%
2024-04-23	0	0.320	0.320	-	-	-	0	0	-	0.267	0.267	-	-	-	0	-	0.00%
2024-04-22	0	0.320	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2024-04-19	0	0.320	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2024-04-18	0	0.320	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2024-04-17	0	0.320	0.320	-	-	-	0	0	-	0.267	0.267	-	-	-	0	-	0.00%
2024-04-16	0	0.320	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2024-04-15	0	0.320	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2024-04-12	0	0.320	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2024-04-11	0	0.320	0.320	-	-	-	0	0	-	0.267	0.267	-	-	-	0	-	4.92%
2024-04-10	0	0.305	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2024-04-09	0	0.305	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2024-04-08	0	0.305	0.275	-	-	-	0	0	-	0.255	0.230	-	-	-	0	-	0.00%
2024-04-05	0	0.305	0.300	-	0.305	0.305	5,000	1,525	0.3050	0.255	0.251	-	0.255	0.255	5,981	0.2550	0.00%
2024-04-03	0	0.305	0.275	-	-	-	0	0	-	0.255	0.230	-	-	-	0	-	0.00%
2024-04-02	0	0.305	0.280	-	-	-	0	0	-	0.255	0.234	-	-	-	0	-	0.00%
2024-03-28	0	0.305	0.275	-	-	-	0	0	-	0.255	0.230	-	-	-	0	-	0.00%
2024-03-27	0	0.305	0.275	-	-	-	0	0	-	0.255	0.230	-	-	-	0	-	0.00%
2024-03-26	0	0.305	0.275	-	-	-	0	0	-	0.255	0.230	-	-	-	0	-	0.00%
2024-03-25	0	0.305	0.280	-	-	-	0	0	-	0.255	0.234	-	-	-	0	-	0.00%
2024-03-22	0	0.305	0.280	-	-	-	0	0	-	0.255	0.234	-	-	-	0	-	0.00%
2024-03-21	0	0.305	0.305	-	-	-	0	0	-	0.255	0.255	-	-	-	0	-	1.67%
2024-03-20	0	0.300	0.300	0.420	0.295	0.295	40,000	11,800	0.2950	0.251	0.251	0.351	0.247	0.247	47,850	0.2466	1.69%
2024-03-19	0	0.295	0.295	0.390	-	-	0	0	-	0.247	0.247	0.326	-	-	0	-	1.72%
2024-03-18	0	0.290	0.290	0.380	0.280	0.280	50,000	14,000	0.2800	0.242	0.242	0.318	0.234	0.234	59,813	0.2341	3.57%
2024-03-15	0	0.280	0.280	0.380	0.227	0.265	115,000	26,875	0.2337	0.234	0.234	0.318	0.190	0.222	137,570	0.1954	5.66%
2024-03-14	0	0.265	0.227	0.310	0.223	0.265	150,000	34,145	0.2276	0.222	0.190	0.259	0.186	0.222	179,439	0.1903	10.42%
2024-03-13	0	0.240	0.240	0.265	0.240	0.265	1,275,000	316,890	0.2485	0.201	0.201	0.222	0.201	0.222	1,525,234	0.2078	-17.24%
2024-03-12	0	0.290	0.250	0.290	0.290	0.300	1,145,000	336,000	0.2934	0.242	0.209	0.242	0.242	0.251	1,369,720	0.2453	-21.62%
2024-03-11	0	0.370	0.310	0.370	-	-	0	0	-	0.309	0.259	0.309	-	-	0	-	-1.33%
2024-03-08	0	0.375	0.355	0.375	-	-	0	0	-	0.313	0.297	0.313	-	-	0	-	0.00%
2024-03-07	0	0.375	0.350	0.375	0.405	0.405	50,000	19,750	0.3950	0.313	0.293	0.313	0.339	0.339	59,813	0.3302	-7.41%
2024-03-06	0	0.405	0.405	0.450	-	-	0	0	-	0.339	0.339	0.376	-	-	0	-	0.00%
2024-03-05	0	0.405	0.405	0.450	0.405	0.405	5,000	2,025	0.4050	0.339	0.339	0.376	0.339	0.339	5,981	0.3386	-1.22%
2024-03-04	0	0.410	0.405	0.450	-	-	0	0	-	0.343	0.339	0.376	-	-	0	-	0.00%
2024-03-01	0	0.410	0.400	-	-	-	100	38	0.3800	0.343	0.334	-	-	-	120	0.3177	0.00%
2024-02-29	0	0.410	0.410	-	-	-	0	0	-	0.343	0.343	-	-	-	0	-	0.00%
2024-02-28	0	0.410	0.400	-	-	-	0	0	-	0.343	0.334	-	-	-	0	-	0.00%
2024-02-27	0	0.410	0.400	0.450	0.405	0.410	802,400	326,912	0.4074	0.343	0.334	0.376	0.339	0.343	959,880	0.3406	-3.53%
2024-02-26	0	0.425	0.400	-	-	-	0	0	-	0.355	0.334	-	-	-	0	-	0.00%
2024-02-23	0	0.425	0.400	-	-	-	0	0	-	0.355	0.334	-	-	-	0	-	0.00%
2024-02-22	0	0.425	0.400	-	-	-	0	0	-	0.355	0.334	-	-	-	0	-	0.00%
2024-02-21	0	0.425	0.400	-	-	-	0	0	-	0.355	0.334	-	-	-	0	-	0.00%
2024-02-20	0	0.425	0.400	0.460	0.425	0.425	5,000	2,125	0.4250	0.355	0.334	0.385	0.355	0.355	5,981	0.3553	-11.46%
2024-02-19	0	0.480	0.425	0.480	-	-	1,600	648	0.4050	0.401	0.355	0.401	-	-	1,914	0.3386	-4.00%
2024-02-16	0	0.500	0.425	0.600	-	-	0	0	-	0.418	0.355	0.502	-	-	0	-	0.00%
2024-02-15	0	0.500	0.425	0.600	-	-	0	0	-	0.418	0.355	0.502	-	-	0	-	0.00%
2024-02-14	0	0.500	0.425	0.600	-	-	0	0	-	0.418	0.355	0.502	-	-	0	-	0.00%
2024-02-09	0	0.500	0.425	0.600	-	-	0	0	-	0.418	0.355	0.502	-	-	0	-	0.00%
2024-02-08	0	0.500	0.425	-	-	-	0	0	-	0.418	0.355	-	-	-	0	-	0.00%
2024-02-07	0	0.500	0.430	0.590	0.500	0.500	5,000	2,500	0.5000	0.418	0.359	0.493	0.418	0.418	5,981	0.4180	-15.25%
2024-02-06	0	0.590	-	0.590	-	-	0	0	-	0.493	-	0.493	-	-	0	-	0.00%
2024-02-05	0	0.590	-	0.590	-	-	0	0	-	0.493	-	0.493	-	-	0	-	0.00%
2024-02-02	0	0.590	-	0.590	-	-	0	0	-	0.493	-	0.493	-	-	0	-	0.00%
2024-02-01	0	0.590	-	0.590	-	-	0	0	-	0.493	-	0.493	-	-	0	-	0.00%
2024-01-31	0	0.590	-	0.590	-	-	0	0	-	0.493	-	0.493	-	-	0	-	0.00%
2024-01-30	0	0.590	-	0.590	-	-	0	0	-	0.493	-	0.493	-	-	0	-	0.00%
2024-01-29	0	0.590	-	0.590	-	-	0	0	-	0.493	-	0.493	-	-	0	-	0.00%
2024-01-26	0	0.590	-	0.590	-	-	0	0	-	0.493	-	0.493	-	-	0	-	-1.67%
2024-01-25	0	0.600	0.425	0.600	0.600	0.600	10,000	6,000	0.6000	0.502	0.355	0.502	0.502	0.502	11,963	0.5016	39.53%
2024-01-24	0	0.430	0.425	0.600	-	-	0	0	-	0.359	0.355	0.502	-	-	0	-	0.00%
2024-01-23	0	0.430	0.425	0.600	-	-	0	0	-	0.359	0.355	0.502	-	-	0	-	0.00%
2024-01-22	0	0.430	0.425	0.430	-	-	0	0	-	0.359	0.355	0.359	-	-	0	-	0.00%
2024-01-19	0	0.430	0.425	0.600	-	-	0	0	-	0.359	0.355	0.502	-	-	0	-	0.00%
2024-01-18	0	0.430	0.430	-	-	-	0	0	-	0.359	0.359	-	-	-	0	-	1.18%
2024-01-17	0	0.425	0.425	0.450	-	-	0	0	-	0.355	0.355	0.376	-	-	0	-	0.00%
2024-01-16	0	0.425	0.425	-	-	-	0	0	-	0.355	0.355	-	-	-	0	-	1.19%
2024-01-15	0	0.420	0.400	-	-	-	0	0	-	0.351	0.334	-	-	-	0	-	0.00%
2024-01-12	0	0.420	0.420	-	0.420	0.420	12,400	5,046	0.4069	0.351	0.351	-	0.351	0.351	14,834	0.3402	0.00%
2024-01-11	0	0.420	0.400	-	-	-	0	0	-	0.351	0.334	-	-	-	0	-	0.00%
2024-01-10	0	0.420	0.400	-	-	-	0	0	-	0.351	0.334	-	-	-	0	-	0.00%
2024-01-09	0	0.420	0.390	-	-	-	0	0	-	0.351	0.326	-	-	-	0	-	0.00%
2024-01-08	0	0.420	0.400	0.600	0.400	0.435	16,600	6,887	0.4149	0.351	0.334	0.502	0.334	0.364	19,858	0.3468	-8.70%
2024-01-05	0	0.460	0.435	0.600	-	-	0	0	-	0.385	0.364	0.502	-	-	0	-	0.00%
2024-01-04	0	0.460	0.435	0.600	-	-	0	0	-	0.385	0.364	0.502	-	-	0	-	0.00%
2024-01-03	0	0.460	0.435	0.600	-	-	0	0	-	0.385	0.364	0.502	-	-	0	-	0.00%
2024-01-02	0	0.460	0.430	0.600	-	-	0	0	-	0.385	0.359	0.502	-	-	0	-	0.00%
2023-12-29	0	0.460	0.430	0.590	-	-	0	0	-	0.385	0.359	0.493	-	-	0	-	0.00%
2023-12-28	0	0.460	0.420	0.600	-	-	500	200	0.4000	0.385	0.351	0.502	-	-	598	0.3344	0.00%
2023-12-27	0	0.460	0.460	0.600	-	-	0	0	-	0.385	0.385	0.502	-	-	0	-	17.95%
2023-12-22	0	0.390	0.390	-	-	-	0	0	-	0.326	0.326	-	-	-	0	-	0.00%
2023-12-21	0	0.390	0.295	-	-	-	0	0	-	0.326	0.247	-	-	-	0	-	0.00%
2023-12-20	0	0.390	0.310	0.600	0.390	0.390	5,000	1,950	0.3900	0.326	0.259	0.502	0.326	0.326	5,981	0.3260	11.43%
2023-12-19	0	0.350	0.265	0.600	-	-	0	0	-	0.293	0.222	0.502	-	-	0	-	0.00%
2023-12-18	0	0.350	0.275	0.600	-	-	0	0	-	0.293	0.230	0.502	-	-	0	-	0.00%
2023-12-15	0	0.350	0.213	0.600	-	-	0	0	-	0.293	0.178	0.502	-	-	0	-	0.00%
2023-12-14	0	0.350	0.260	-	-	-	0	0	-	0.293	0.217	-	-	-	0	-	0.00%
2023-12-13	0	0.350	0.260	0.600	-	-	0	0	-	0.293	0.217	0.502	-	-	0	-	0.00%
2023-12-12	0	0.350	0.260	0.600	-	-	0	0	-	0.293	0.217	0.502	-	-	0	-	0.00%
2023-12-11	0	0.350	0.260	0.600	-	-	0	0	-	0.293	0.217	0.502	-	-	0	-	0.00%
2023-12-08	0	0.350	0.265	0.600	-	-	0	0	-	0.293	0.222	0.502	-	-	0	-	0.00%
2023-12-07	0	0.350	0.300	-	-	-	0	0	-	0.293	0.251	-	-	-	0	-	0.00%
2023-12-06	0	0.350	0.300	-	-	-	0	0	-	0.293	0.251	-	-	-	0	-	0.00%
2023-12-05	0	0.350	0.300	-	-	-	0	0	-	0.293	0.251	-	-	-	0	-	0.00%
2023-12-04	0	0.350	0.300	-	-	-	0	0	-	0.293	0.251	-	-	-	0	-	0.00%
2023-12-01	0	0.350	0.300	-	-	-	0	0	-	0.293	0.251	-	-	-	0	-	0.00%
2023-11-30	0	0.350	0.300	-	0.350	0.450	50,000	21,000	0.4200	0.293	0.251	-	0.293	0.376	59,813	0.3511	-10.26%
2023-11-29	0	0.390	0.260	0.450	-	-	0	0	-	0.326	0.217	0.376	-	-	0	-	0.00%
2023-11-28	0	0.390	0.280	0.450	-	-	0	0	-	0.326	0.234	0.376	-	-	0	-	0.00%
2023-11-27	0	0.390	0.195	0.450	-	-	0	0	-	0.326	0.163	0.376	-	-	0	-	0.00%
2023-11-24	0	0.390	-	0.450	-	-	0	0	-	0.326	-	0.376	-	-	0	-	0.00%
2023-11-23	0	0.390	0.260	0.450	-	-	0	0	-	0.326	0.217	0.376	-	-	0	-	0.00%
2023-11-22	0	0.390	0.260	0.450	0.390	0.390	10,800	4,097	0.3794	0.326	0.217	0.376	0.326	0.326	12,920	0.3171	0.00%
2023-11-21	0	0.390	0.250	0.390	-	-	0	0	-	0.326	0.209	0.326	-	-	0	-	-11.36%
2023-11-20	0	0.440	0.280	0.440	-	-	0	0	-	0.368	0.234	0.368	-	-	0	-	-4.35%
2023-11-17	0	0.460	0.325	0.520	0.460	0.840	81,198	45,407	0.5592	0.385	0.272	0.435	0.385	0.702	97,134	0.4675	-40.26%
2023-11-16	0	0.770	0.360	0.770	0.248	0.800	159,100	51,365	0.3228	0.644	0.301	0.644	0.207	0.669	190,325	0.2699	175.00%
2023-11-15	0	0.280	0.265	0.350	-	-	0	0	-	0.234	0.222	0.293	-	-	0	-	0.00%
2023-11-14	0	0.280	0.265	0.340	-	-	0	0	-	0.234	0.222	0.284	-	-	0	-	0.00%
2023-11-13	0	0.280	0.265	0.350	-	-	0	0	-	0.234	0.222	0.293	-	-	0	-	0.00%
2023-11-10	0	0.280	0.265	-	-	-	0	0	-	0.234	0.222	-	-	-	0	-	0.00%
2023-11-09	0	0.280	0.265	-	-	-	0	0	-	0.234	0.222	-	-	-	0	-	0.00%
2023-11-08	0	0.280	0.265	0.380	-	-	0	0	-	0.234	0.222	0.318	-	-	0	-	0.00%
2023-11-07	0	0.280	0.260	-	0.280	0.280	5,000	1,400	0.2800	0.234	0.217	-	0.234	0.234	5,981	0.2341	0.00%
2023-11-06	0	0.280	0.280	0.480	0.250	0.280	10,000	2,650	0.2650	0.234	0.234	0.401	0.209	0.234	11,963	0.2215	-33.33%
2023-11-03	0	0.420	0.335	0.480	-	-	0	0	-	0.351	0.280	0.401	-	-	0	-	0.00%
2023-11-02	0	0.420	-	0.480	-	-	0	0	-	0.351	-	0.401	-	-	0	-	0.00%
2023-11-01	0	0.420	-	0.480	-	-	0	0	-	0.351	-	0.401	-	-	0	-	0.00%
2023-10-31	0	0.420	0.260	0.480	-	-	0	0	-	0.351	0.217	0.401	-	-	0	-	0.00%
2023-10-30	0	0.420	0.255	0.480	-	-	0	0	-	0.351	0.213	0.401	-	-	0	-	0.00%
2023-10-27	0	0.420	0.385	-	-	-	0	0	-	0.351	0.322	-	-	-	0	-	0.00%
2023-10-26	0	0.420	-	-	-	-	500	120	0.2400	0.351	-	-	-	-	598	0.2006	0.00%
2023-10-25	0	0.420	0.400	0.600	0.420	0.420	5,800	2,380	0.4103	0.351	0.334	0.502	0.351	0.351	6,938	0.3430	-6.67%
2023-10-24	0	0.450	-	0.600	-	-	0	0	-	0.376	-	0.502	-	-	0	-	0.00%
2023-10-20	0	0.450	-	0.600	-	-	0	0	-	0.376	-	0.502	-	-	0	-	0.00%
2023-10-19	0	0.450	0.250	0.600	-	-	0	0	-	0.376	0.209	0.502	-	-	0	-	0.00%
2023-10-18	0	0.450	-	0.600	-	-	0	0	-	0.376	-	0.502	-	-	0	-	0.00%
2023-10-17	0	0.450	-	0.600	-	-	0	0	-	0.376	-	0.502	-	-	0	-	0.00%
2023-10-16	0	0.450	-	0.600	-	-	0	0	-	0.376	-	0.502	-	-	0	-	0.00%
2023-10-13	0	0.450	0.270	0.850	-	-	0	0	-	0.376	0.226	0.711	-	-	0	-	0.00%
2023-10-12	0	0.450	-	0.850	-	-	0	0	-	0.376	-	0.711	-	-	0	-	0.00%
2023-10-11	0	0.450	0.270	0.850	-	-	0	0	-	0.376	0.226	0.711	-	-	0	-	0.00%
2023-10-10	0	0.450	-	0.850	-	-	0	0	-	0.376	-	0.711	-	-	0	-	0.00%
2023-10-09	0	0.450	-	0.850	-	-	0	0	-	0.376	-	0.711	-	-	0	-	0.00%
2023-10-06	0	0.450	-	0.850	-	-	0	0	-	0.376	-	0.711	-	-	0	-	0.00%
2023-10-05	0	0.450	0.235	0.850	-	-	0	0	-	0.376	0.196	0.711	-	-	0	-	0.00%
2023-10-04	0	0.450	0.172	0.850	-	-	0	0	-	0.376	0.144	0.711	-	-	0	-	0.00%
2023-10-03	0	0.450	-	0.850	-	-	0	0	-	0.376	-	0.711	-	-	0	-	0.00%
2023-09-29	0	0.450	0.203	0.850	-	-	0	0	-	0.376	0.170	0.711	-	-	0	-	0.00%
2023-09-28	0	0.450	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2023-09-27	0	0.450	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2023-09-26	0	0.450	0.120	-	-	-	0	0	-	0.376	0.100	-	-	-	0	-	0.00%
2023-09-25	0	0.450	0.400	-	-	-	0	0	-	0.376	0.334	-	-	-	0	-	0.00%
2023-09-22	0	0.450	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2023-09-21	0	0.450	0.380	0.850	0.450	0.450	5,000	2,250	0.4500	0.376	0.318	0.711	0.376	0.376	5,981	0.3762	-6.25%
2023-09-20	0	0.480	-	0.850	-	-	0	0	-	0.401	-	0.711	-	-	0	-	0.00%
2023-09-19	0	0.480	-	0.850	-	-	0	0	-	0.401	-	0.711	-	-	0	-	0.00%
2023-09-18	0	0.480	-	0.850	-	-	0	0	-	0.401	-	0.711	-	-	0	-	0.00%
2023-09-15	0	0.480	-	0.850	-	-	0	0	-	0.401	-	0.711	-	-	0	-	0.00%
2023-09-14	0	0.480	-	0.850	-	-	0	0	-	0.401	-	0.711	-	-	0	-	0.00%
2023-09-13	0	0.480	-	0.850	-	-	0	0	-	0.401	-	0.711	-	-	0	-	0.00%
2023-09-12	0	0.480	-	0.850	-	-	0	0	-	0.401	-	0.711	-	-	0	-	0.00%
2023-09-11	0	0.480	0.300	0.850	-	-	0	0	-	0.401	0.251	0.711	-	-	0	-	0.00%
2023-09-07	0	0.480	-	0.850	-	-	0	0	-	0.401	-	0.711	-	-	0	-	0.00%
2023-09-06	0	0.480	0.265	0.850	-	-	0	0	-	0.401	0.222	0.711	-	-	0	-	0.00%
2023-09-05	0	0.480	0.227	0.850	-	-	0	0	-	0.401	0.190	0.711	-	-	0	-	0.00%
2023-09-04	0	0.480	0.450	0.850	-	-	0	0	-	0.401	0.376	0.711	-	-	0	-	0.00%
2023-08-31	0	0.480	0.450	0.850	-	-	0	0	-	0.401	0.376	0.711	-	-	0	-	0.00%
2023-08-30	0	0.480	-	0.850	-	-	0	0	-	0.401	-	0.711	-	-	0	-	0.00%
2023-08-29	0	0.480	-	0.850	-	-	0	0	-	0.401	-	0.711	-	-	0	-	0.00%
2023-08-28	0	0.480	-	0.850	-	-	0	0	-	0.401	-	0.711	-	-	0	-	0.00%
2023-08-25	0	0.480	0.310	0.480	-	-	0	0	-	0.401	0.259	0.401	-	-	0	-	0.00%
2023-08-24	0	0.480	0.450	0.850	-	-	0	0	-	0.401	0.376	0.711	-	-	0	-	0.00%
2023-08-23	0	0.480	0.210	0.850	-	-	0	0	-	0.401	0.176	0.711	-	-	0	-	0.00%
2023-08-22	0	0.480	0.450	0.480	-	-	0	0	-	0.401	0.376	0.401	-	-	0	-	-2.04%
2023-08-21	0	0.490	-	0.850	-	-	0	0	-	0.410	-	0.711	-	-	0	-	0.00%
2023-08-18	0	0.490	-	0.850	-	-	0	0	-	0.410	-	0.711	-	-	0	-	0.00%
2023-08-17	0	0.490	-	0.850	-	-	0	0	-	0.410	-	0.711	-	-	0	-	0.00%
2023-08-16	0	0.490	0.470	0.850	-	-	0	0	-	0.410	0.393	0.711	-	-	0	-	0.00%
2023-08-15	0	0.490	-	0.850	-	-	0	0	-	0.410	-	0.711	-	-	0	-	0.00%
2023-08-14	0	0.490	0.480	0.850	-	-	0	0	-	0.410	0.401	0.711	-	-	0	-	0.00%
2023-08-11	0	0.490	0.470	0.850	-	-	0	0	-	0.410	0.393	0.711	-	-	0	-	0.00%
2023-08-10	0	0.490	0.480	0.850	-	-	0	0	-	0.410	0.401	0.711	-	-	0	-	0.00%
2023-08-09	0	0.490	0.480	-	-	-	0	0	-	0.410	0.401	-	-	-	0	-	0.00%
2023-08-08	0	0.490	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2023-08-07	0	0.490	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2023-08-04	0	0.490	0.300	-	-	-	0	0	-	0.410	0.251	-	-	-	0	-	0.00%
2023-08-03	0	0.490	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2023-08-02	0	0.490	-	0.490	0.490	0.490	5,000	2,450	0.4900	0.410	-	0.410	0.410	0.410	5,981	0.4096	0.00%
2023-08-01	0	0.490	0.455	-	-	-	0	0	-	0.410	0.380	-	-	-	0	-	0.00%
2023-07-31	0	0.490	0.280	-	-	-	0	0	-	0.410	0.234	-	-	-	0	-	0.00%
2023-07-28	0	0.490	0.450	0.490	-	-	0	0	-	0.410	0.376	0.410	-	-	0	-	0.00%
2023-07-27	0	0.490	0.305	-	-	-	0	0	-	0.410	0.255	-	-	-	0	-	0.00%
2023-07-26	0	0.490	0.170	-	-	-	0	0	-	0.410	0.142	-	-	-	0	-	0.00%
2023-07-25	0	0.490	-	0.850	0.490	0.490	5,000	2,450	0.4900	0.410	-	0.711	0.410	0.410	5,981	0.4096	-2.00%
2023-07-24	0	0.500	0.480	0.850	-	-	0	0	-	0.418	0.401	0.711	-	-	0	-	0.00%
2023-07-21	0	0.500	-	0.850	0.500	0.500	20,400	10,142	0.4972	0.418	-	0.711	0.418	0.418	24,404	0.4156	-1.96%
2023-07-20	0	0.510	0.300	0.850	-	-	0	0	-	0.426	0.251	0.711	-	-	0	-	0.00%
2023-07-19	0	0.510	-	-	-	-	0	0	-	0.426	-	-	-	-	0	-	0.00%
2023-07-18	0	0.510	0.380	-	-	-	0	0	-	0.426	0.318	-	-	-	0	-	0.00%
2023-07-14	0	0.510	0.310	0.850	-	-	0	0	-	0.426	0.259	0.711	-	-	0	-	0.00%
2023-07-13	0	0.510	0.275	0.850	-	-	200	80	0.4000	0.426	0.230	0.711	-	-	239	0.3344	0.00%
2023-07-12	0	0.510	0.425	0.850	-	-	0	0	-	0.426	0.355	0.711	-	-	0	-	0.00%
2023-07-11	0	0.510	0.420	0.850	-	-	0	0	-	0.426	0.351	0.711	-	-	0	-	0.00%
2023-07-10	0	0.510	0.325	-	-	-	0	0	-	0.426	0.272	-	-	-	0	-	0.00%
2023-07-07	0	0.510	0.330	-	-	-	0	0	-	0.426	0.276	-	-	-	0	-	0.00%
2023-07-06	0	0.510	0.101	0.850	-	-	0	0	-	0.426	0.084	0.711	-	-	0	-	0.00%
2023-07-05	0	0.510	0.275	0.850	-	-	0	0	-	0.426	0.230	0.711	-	-	0	-	0.00%
2023-07-04	0	0.510	0.460	-	-	-	0	0	-	0.426	0.385	-	-	-	0	-	0.00%
2023-07-03	0	0.510	0.280	0.850	-	-	0	0	-	0.426	0.234	0.711	-	-	0	-	0.00%
2023-06-30	0	0.510	0.320	0.850	-	-	0	0	-	0.426	0.267	0.711	-	-	0	-	0.00%
2023-06-29	0	0.510	0.490	0.850	-	-	0	0	-	0.426	0.410	0.711	-	-	0	-	0.00%
2023-06-28	0	0.510	0.490	0.780	-	-	0	0	-	0.426	0.410	0.652	-	-	0	-	0.00%
2023-06-27	0	0.510	0.490	0.850	-	-	0	0	-	0.426	0.410	0.711	-	-	0	-	0.00%
2023-06-26	0	0.510	0.490	0.650	-	-	0	0	-	0.426	0.410	0.543	-	-	0	-	0.00%
2023-06-23	0	0.510	0.490	0.640	-	-	0	0	-	0.426	0.410	0.535	-	-	0	-	0.00%
2023-06-21	0	0.510	0.490	0.690	-	-	0	0	-	0.426	0.410	0.577	-	-	0	-	0.00%
2023-06-20	0	0.510	0.500	0.580	0.510	0.760	60,000	34,000	0.5667	0.426	0.418	0.485	0.426	0.635	71,776	0.4737	-42.70%
2023-06-19	0	0.890	0.420	0.890	-	-	0	0	-	0.744	0.351	0.744	-	-	0	-	0.00%
2023-06-16	0	0.890	0.640	0.890	0.640	0.890	43,700	30,487	0.6976	0.744	0.535	0.744	0.535	0.744	52,277	0.5832	12.66%
2023-06-15	0	0.790	0.700	0.790	0.790	0.790	5,000	3,950	0.7900	0.660	0.585	0.660	0.660	0.660	5,981	0.6604	-7.06%
2023-06-14	0	0.850	0.790	0.900	-	-	0	0	-	0.711	0.660	0.752	-	-	0	-	0.00%
2023-06-13	0	0.850	0.790	0.900	0.850	0.850	7,000	5,850	0.8357	0.711	0.660	0.752	0.711	0.711	8,374	0.6986	-5.56%
2023-06-12	0	0.900	-	0.900	-	-	0	0	-	0.752	-	0.752	-	-	0	-	0.00%
2023-06-09	0	0.900	-	0.990	-	-	0	0	-	0.752	-	0.828	-	-	0	-	0.00%
2023-06-08	0	0.900	0.890	0.900	0.900	0.900	14,000	12,480	0.8914	0.752	0.744	0.752	0.752	0.752	16,748	0.7452	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-03-31	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-03-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-03-29	1	0.018	0.018	0.022	0.018	0.022	5,540,000	111,320	0.0201	0.752	0.752	0.920	0.752	0.920	132,546	0.8399	-21.74%
2021-03-26	0	0.023	0.023	0.027	0.023	0.023	10,000	230	0.0230	0.961	0.961	1.129	0.961	0.961	239	0.9613	-4.17%
2021-03-25	0	0.024	0.024	0.028	0.024	0.024	80,000	1,920	0.0240	1.003	1.003	1.170	1.003	1.003	1,914	1.0031	-14.29%
2021-03-24	0	0.028	0.024	0.028	-	-	0	0	-	1.170	1.003	1.170	-	-	0	-	0.00%
2021-03-23	0	0.028	0.024	0.028	0.028	0.028	10,000	280	0.0280	1.170	1.003	1.170	1.170	1.170	239	1.1703	12.00%
2021-03-22	0	0.025	0.024	0.031	-	-	0	0	-	1.045	1.003	1.296	-	-	0	-	0.00%
2021-03-19	0	0.025	0.025	0.031	0.025	0.025	225,000	5,625	0.0250	1.045	1.045	1.296	1.045	1.045	5,383	1.0449	-3.85%
2021-03-18	0	0.026	0.026	0.032	-	-	0	0	-	1.087	1.087	1.338	-	-	0	-	0.00%
2021-03-17	0	0.026	0.026	0.030	-	-	0	0	-	1.087	1.087	1.254	-	-	0	-	0.00%
2021-03-16	0	0.026	0.026	0.030	-	-	0	0	-	1.087	1.087	1.254	-	-	0	-	0.00%
2021-03-15	0	0.026	0.026	0.034	0.026	0.027	2,005,000	54,130	0.0270	1.087	1.087	1.421	1.087	1.129	47,970	1.1284	-7.14%
2021-03-12	0	0.028	0.026	0.034	-	-	0	0	-	1.170	1.087	1.421	-	-	0	-	0.00%
2021-03-11	0	0.028	0.026	0.033	0.026	0.028	260,000	7,080	0.0272	1.170	1.087	1.379	1.087	1.170	6,221	1.1382	3.70%
2021-03-10	0	0.027	0.026	0.028	-	-	0	0	-	1.129	1.087	1.170	-	-	0	-	0.00%
2021-03-09	0	0.027	0.027	0.039	0.027	0.027	450,000	12,150	0.0270	1.129	1.129	1.630	1.129	1.129	10,766	1.1285	-6.90%
2021-03-08	0	0.029	0.028	0.035	0.029	0.029	2,000,000	58,000	0.0290	1.212	1.170	1.463	1.212	1.212	47,850	1.2121	-3.33%
2021-03-05	0	0.030	0.028	0.029	-	-	0	0	-	1.254	1.170	1.212	-	-	0	-	-3.23%
2021-03-04	0	0.031	0.028	0.031	-	-	0	0	-	1.296	1.170	1.296	-	-	0	-	0.00%
2021-03-03	0	0.031	0.030	0.031	0.031	0.031	110,000	3,410	0.0310	1.296	1.254	1.296	1.296	1.296	2,632	1.2957	3.33%
2021-03-02	0	0.030	0.030	0.033	0.030	0.030	10,000	300	0.0300	1.254	1.254	1.379	1.254	1.254	239	1.2539	-3.23%
2021-03-01	0	0.031	0.030	0.031	0.029	0.031	1,290,000	39,980	0.0310	1.296	1.254	1.296	1.212	1.296	30,864	1.2954	10.71%
2021-02-26	0	0.028	0.028	0.031	-	-	0	0	-	1.170	1.170	1.296	-	-	0	-	0.00%
2021-02-25	0	0.028	0.027	0.031	-	-	0	0	-	1.170	1.129	1.296	-	-	0	-	0.00%
2021-02-24	0	0.028	0.028	0.030	0.028	0.030	785,000	22,020	0.0281	1.170	1.170	1.254	1.170	1.254	18,781	1.1724	-9.68%
2021-02-23	0	0.031	0.027	0.031	-	-	0	0	-	1.296	1.129	1.296	-	-	0	-	0.00%
2021-02-22	0	0.031	0.029	0.033	-	-	0	0	-	1.296	1.212	1.379	-	-	0	-	0.00%
2021-02-19	0	0.031	0.029	0.031	0.028	0.031	900,000	25,545	0.0284	1.296	1.212	1.296	1.170	1.296	21,533	1.1863	-6.06%
2021-02-18	0	0.033	0.028	0.033	0.033	0.035	85,000	2,865	0.0337	1.379	1.170	1.379	1.379	1.463	2,034	1.4088	-5.71%
2021-02-17	0	0.035	0.030	0.036	0.036	0.037	15,000	545	0.0363	1.463	1.254	1.505	1.505	1.546	359	1.5186	12.90%
2021-02-16	0	0.031	0.031	0.034	0.026	0.038	1,905,000	64,380	0.0338	1.296	1.296	1.421	1.087	1.588	45,578	1.4125	19.23%
2021-02-11	0	0.026	0.021	0.026	-	-	0	0	-	1.087	0.878	1.087	-	-	0	-	0.00%
2021-02-10	0	0.026	0.023	0.027	0.021	0.029	375,000	9,905	0.0264	1.087	0.961	1.129	0.878	1.212	8,972	1.1040	0.00%
2021-02-09	0	0.026	0.021	0.027	0.026	0.026	5,000	130	0.0260	1.087	0.878	1.129	1.087	1.087	120	1.0867	23.81%
2021-02-08	0	0.021	0.021	0.027	0.020	0.022	3,985,000	81,730	0.0205	0.878	0.878	1.129	0.836	0.920	95,342	0.8572	-12.50%
2021-02-05	0	0.024	0.023	0.027	-	-	0	0	-	1.003	0.961	1.129	-	-	0	-	0.00%
2021-02-04	0	0.024	0.024	0.027	0.024	0.024	195,000	4,680	0.0240	1.003	1.003	1.129	1.003	1.003	4,665	1.0031	-11.11%
2021-02-03	0	0.027	0.023	0.029	0.023	0.027	765,000	19,590	0.0256	1.129	0.961	1.212	0.961	1.129	18,303	1.0703	12.50%
2021-02-02	0	0.024	0.022	0.024	0.022	0.031	7,760,000	190,285	0.0245	1.003	0.920	1.003	0.920	1.296	185,660	1.0249	-25.00%
2021-02-01	0	0.032	0.030	0.032	0.032	0.032	250,000	8,000	0.0320	1.338	1.254	1.338	1.338	1.338	5,981	1.3375	-5.88%
2021-01-29	0	0.034	0.032	0.034	0.032	0.035	595,000	20,200	0.0339	1.421	1.338	1.421	1.338	1.463	14,236	1.4190	13.33%
2021-01-28	0	0.030	0.030	0.034	0.028	0.031	975,000	28,540	0.0293	1.254	1.254	1.421	1.170	1.296	23,327	1.2235	-6.25%
2021-01-27	0	0.032	0.032	0.034	-	-	0	0	-	1.338	1.338	1.421	-	-	0	-	0.00%
2021-01-26	0	0.032	0.031	0.034	0.031	0.035	310,000	10,115	0.0326	1.338	1.296	1.421	1.296	1.463	7,417	1.3638	-8.57%
2021-01-25	0	0.035	0.034	0.036	0.035	0.035	260,000	9,100	0.0350	1.463	1.421	1.505	1.463	1.463	6,221	1.4629	-2.78%
2021-01-22	0	0.036	0.036	0.038	0.036	0.036	9,991	344	0.0344	1.505	1.505	1.588	1.505	1.505	239	1.4391	-5.26%
2021-01-21	0	0.038	0.037	0.038	-	-	0	0	-	1.588	1.546	1.588	-	-	0	-	0.00%
2021-01-20	0	0.038	0.038	0.042	0.035	0.038	40,000	1,505	0.0376	1.588	1.588	1.755	1.463	1.588	957	1.5726	-5.00%
2021-01-19	0	0.040	0.035	0.041	0.041	0.041	25,000	1,025	0.0410	1.672	1.463	1.714	1.714	1.714	598	1.7137	-4.76%
2021-01-18	0	0.042	0.040	0.042	0.035	0.042	45,000	1,710	0.0380	1.755	1.672	1.755	1.463	1.755	1,077	1.5883	5.00%
2021-01-15	0	0.040	0.035	0.042	0.040	0.040	200,000	8,000	0.0400	1.672	1.463	1.755	1.672	1.672	4,785	1.6719	-6.98%
2021-01-14	0	0.043	0.040	0.045	-	-	0	0	-	1.797	1.672	1.881	-	-	0	-	0.00%
2021-01-13	0	0.043	0.040	0.044	-	-	0	0	-	1.797	1.672	1.839	-	-	0	-	-2.27%
2021-01-12	0	0.044	0.040	0.044	-	-	0	0	-	1.839	1.672	1.839	-	-	0	-	-2.22%
2021-01-11	0	0.045	0.040	0.050	-	-	0	0	-	1.881	1.672	2.090	-	-	0	-	0.00%
2021-01-08	0	0.045	0.040	0.045	-	-	0	0	-	1.881	1.672	1.881	-	-	0	-	-2.17%
2021-01-07	0	0.046	0.040	0.047	-	-	0	0	-	1.923	1.672	1.964	-	-	0	-	-2.13%
2021-01-06	0	0.047	0.040	0.047	0.045	0.048	50,000	2,295	0.0459	1.964	1.672	1.964	1.881	2.006	1,196	1.9185	9.30%
2021-01-05	0	0.043	0.040	0.043	0.041	0.044	15,000	625	0.0417	1.797	1.672	1.797	1.714	1.839	359	1.7415	4.88%
2021-01-04	0	0.041	0.040	0.045	0.036	0.055	945,000	40,750	0.0431	1.714	1.672	1.881	1.505	2.299	22,609	1.8024	17.14%
2020-12-31	0	0.035	0.031	0.036	-	-	0	0	-	1.463	1.296	1.505	-	-	0	-	-2.78%
2020-12-30	0	0.036	0.034	0.037	0.032	0.036	170,000	5,930	0.0349	1.505	1.421	1.546	1.338	1.505	4,067	1.4580	16.13%
2020-12-29	0	0.031	0.031	-	0.030	0.030	170,000	5,100	0.0300	1.296	1.296	-	1.254	1.254	4,067	1.2539	3.33%
2020-12-28	0	0.030	0.029	0.030	-	-	0	0	-	1.254	1.212	1.254	-	-	0	-	0.00%
2020-12-24	0	0.030	0.029	0.030	-	-	0	0	-	1.254	1.212	1.254	-	-	0	-	0.00%
2020-12-23	0	0.030	0.029	0.045	-	-	0	0	-	1.254	1.212	1.881	-	-	0	-	0.00%
2020-12-22	0	0.030	0.030	0.045	0.030	0.030	495,000	14,850	0.0300	1.254	1.254	1.881	1.254	1.254	11,843	1.2539	-3.23%
2020-12-21	0	0.031	0.030	0.037	-	-	0	0	-	1.296	1.254	1.546	-	-	0	-	0.00%
2020-12-18	0	0.031	0.031	0.039	0.031	0.031	130,000	4,030	0.0310	1.296	1.296	1.630	1.296	1.296	3,110	1.2957	-3.13%
2020-12-17	0	0.032	0.032	0.038	0.032	0.032	95,000	3,040	0.0320	1.338	1.338	1.588	1.338	1.338	2,273	1.3375	-3.03%
2020-12-16	0	0.033	0.032	0.039	0.033	0.036	240,000	8,350	0.0348	1.379	1.338	1.630	1.379	1.505	5,742	1.4542	-17.50%
2020-12-15	0	0.040	0.038	0.040	0.040	0.040	50,000	2,000	0.0400	1.672	1.588	1.672	1.672	1.672	1,196	1.6719	-6.98%
2020-12-14	0	0.043	0.037	0.043	0.035	0.043	245,000	10,115	0.0413	1.797	1.546	1.797	1.463	1.797	5,862	1.7256	0.00%
2020-12-11	0	0.043	0.034	0.044	0.043	0.043	45,000	1,935	0.0430	1.797	1.421	1.839	1.797	1.797	1,077	1.7973	-2.27%
2020-12-10	0	0.044	0.032	0.044	-	-	792	23	0.0290	1.839	1.338	1.839	-	-	19	1.2138	0.00%
2020-12-09	0	0.044	0.032	0.044	0.044	0.044	20,000	880	0.0440	1.839	1.338	1.839	1.839	1.839	479	1.8391	-2.22%
2020-12-08	0	0.045	0.037	0.050	-	-	0	0	-	1.881	1.546	2.090	-	-	0	-	0.00%
2020-12-07	0	0.045	0.037	0.050	-	-	0	0	-	1.881	1.546	2.090	-	-	0	-	0.00%
2020-12-04	0	0.045	0.037	0.050	-	-	0	0	-	1.881	1.546	2.090	-	-	0	-	0.00%
2020-12-03	0	0.045	0.045	0.069	0.045	0.045	100,000	4,500	0.0450	1.881	1.881	2.884	1.881	1.881	2,393	1.8809	2.27%
2020-12-02	0	0.044	0.035	0.044	-	-	0	0	-	1.839	1.463	1.839	-	-	0	-	0.00%
2020-12-01	0	0.044	0.044	0.068	-	-	0	0	-	1.839	1.839	2.842	-	-	0	-	4.76%
2020-11-30	0	0.042	0.035	-	-	-	0	0	-	1.755	1.463	-	-	-	0	-	0.00%
2020-11-27	0	0.042	0.035	0.051	0.035	0.042	215,000	7,805	0.0363	1.755	1.463	2.132	1.463	1.755	5,144	1.5173	0.00%
2020-11-26	0	0.042	0.040	0.042	-	-	0	0	-	1.755	1.672	1.755	-	-	0	-	-2.33%
2020-11-25	0	0.043	0.040	0.043	-	-	0	0	-	1.797	1.672	1.797	-	-	0	-	0.00%
2020-11-24	0	0.043	0.043	-	-	-	0	0	-	1.797	1.797	-	-	-	0	-	7.50%
2020-11-23	0	0.040	0.036	0.050	-	-	0	0	-	1.672	1.505	2.090	-	-	0	-	0.00%
2020-11-20	0	0.040	0.038	0.050	-	-	0	0	-	1.672	1.588	2.090	-	-	0	-	0.00%
2020-11-19	0	0.040	0.040	0.062	-	-	0	0	-	1.672	1.672	2.591	-	-	0	-	0.00%
2020-11-18	0	0.040	0.038	0.060	0.038	0.040	25,000	980	0.0392	1.672	1.588	2.508	1.588	1.672	598	1.6384	0.00%
2020-11-17	0	0.040	0.035	0.060	-	-	0	0	-	1.672	1.463	2.508	-	-	0	-	0.00%
2020-11-16	0	0.040	0.031	0.060	-	-	0	0	-	1.672	1.296	2.508	-	-	0	-	0.00%
2020-11-13	0	0.040	0.031	-	-	-	0	0	-	1.672	1.296	-	-	-	0	-	0.00%
2020-11-12	0	0.040	0.034	0.055	-	-	0	0	-	1.672	1.421	2.299	-	-	0	-	0.00%
2020-11-11	0	0.040	0.034	0.060	0.040	0.040	80,000	3,200	0.0400	1.672	1.421	2.508	1.672	1.672	1,914	1.6719	0.00%
2020-11-10	0	0.040	0.035	0.040	0.035	0.041	80,000	3,160	0.0395	1.672	1.463	1.672	1.463	1.714	1,914	1.6510	14.29%
2020-11-09	0	0.035	0.034	0.045	0.034	0.040	160,000	5,625	0.0352	1.463	1.421	1.881	1.421	1.672	3,828	1.4694	-22.22%
2020-11-06	0	0.045	0.032	-	-	-	0	0	-	1.881	1.338	-	-	-	0	-	0.00%
2020-11-05	0	0.045	0.032	-	-	-	0	0	-	1.881	1.338	-	-	-	0	-	0.00%
2020-11-04	0	0.045	0.030	-	-	-	0	0	-	1.881	1.254	-	-	-	0	-	0.00%
2020-11-03	0	0.045	0.037	-	0.045	0.045	100,000	4,500	0.0450	1.881	1.546	-	1.881	1.881	2,393	1.8809	0.00%
2020-11-02	0	0.045	0.045	-	-	-	0	0	-	1.881	1.881	-	-	-	0	-	2.27%
2020-10-30	0	0.044	0.038	0.067	-	-	0	0	-	1.839	1.588	2.800	-	-	0	-	0.00%
2020-10-29	0	0.044	0.044	0.065	-	-	0	0	-	1.839	1.839	2.717	-	-	0	-	4.76%
2020-10-28	0	0.042	0.042	0.054	0.042	0.042	300,000	12,600	0.0420	1.755	1.755	2.257	1.755	1.755	7,178	1.7555	5.00%
2020-10-27	0	0.040	0.040	0.060	-	-	0	0	-	1.672	1.672	2.508	-	-	0	-	0.00%
2020-10-23	0	0.040	0.040	0.063	0.040	0.040	55,000	2,230	0.0405	1.672	1.672	2.633	1.672	1.672	1,316	1.6947	0.00%
2020-10-22	0	0.040	0.040	0.047	0.037	0.041	200,000	7,845	0.0392	1.672	1.672	1.964	1.546	1.714	4,785	1.6395	-16.67%
2020-10-21	0	0.048	0.037	0.069	-	-	0	0	-	2.006	1.546	2.884	-	-	0	-	0.00%
2020-10-20	0	0.048	0.040	0.058	0.048	0.048	220,000	10,560	0.0480	2.006	1.672	2.424	2.006	2.006	5,264	2.0063	4.35%
2020-10-19	0	0.046	0.046	0.059	-	-	0	0	-	1.923	1.923	2.466	-	-	0	-	2.22%
2020-10-16	0	0.045	0.046	0.069	-	-	0	0	-	1.881	1.923	2.884	-	-	0	-	0.00%
2020-10-15	0	0.045	0.038	0.069	-	-	0	0	-	1.881	1.588	2.884	-	-	0	-	0.00%
2020-10-14	0	0.045	0.035	0.045	-	-	0	0	-	1.881	1.463	1.881	-	-	0	-	0.00%
2020-10-12	0	0.045	0.045	0.070	-	-	0	0	-	1.881	1.881	2.926	-	-	0	-	7.14%
2020-10-09	0	0.042	0.042	0.058	-	-	0	0	-	1.755	1.755	2.424	-	-	0	-	0.00%
2020-10-08	0	0.042	0.031	0.077	-	-	0	0	-	1.755	1.296	3.218	-	-	0	-	0.00%
2020-10-07	0	0.042	0.031	0.077	-	-	0	0	-	1.755	1.296	3.218	-	-	0	-	0.00%
2020-10-06	0	0.042	0.031	0.077	-	-	0	0	-	1.755	1.296	3.218	-	-	0	-	0.00%
2020-10-05	0	0.042	0.042	0.077	-	-	0	0	-	1.755	1.755	3.218	-	-	0	-	5.00%
2020-09-30	0	0.040	0.031	0.040	-	-	0	0	-	1.672	1.296	1.672	-	-	0	-	-4.76%
2020-09-29	0	0.042	0.032	0.042	-	-	0	0	-	1.755	1.338	1.755	-	-	0	-	0.00%
2020-09-28	0	0.042	0.038	0.042	-	-	0	0	-	1.755	1.588	1.755	-	-	0	-	0.00%
2020-09-25	0	0.042	0.042	0.056	-	-	0	0	-	1.755	1.755	2.341	-	-	0	-	7.69%
2020-09-24	0	0.039	0.039	0.048	0.039	0.050	32,500	1,472	0.0453	1.630	1.630	2.006	1.630	2.090	778	1.8931	-22.00%
2020-09-23	0	0.050	0.050	0.057	0.050	0.050	95,000	4,750	0.0500	2.090	2.090	2.382	2.090	2.090	2,273	2.0898	0.00%
2020-09-22	0	0.050	0.050	0.056	0.045	0.045	55,000	2,475	0.0450	2.090	2.090	2.341	1.881	1.881	1,316	1.8809	-12.28%
2020-09-21	0	0.057	0.043	0.057	-	-	0	0	-	2.382	1.797	2.382	-	-	0	-	0.00%
2020-09-18	0	0.057	0.043	0.057	-	-	0	0	-	2.382	1.797	2.382	-	-	0	-	0.00%
2020-09-17	0	0.057	0.043	0.066	-	-	0	0	-	2.382	1.797	2.759	-	-	0	-	0.00%
2020-09-16	0	0.057	0.043	0.068	-	-	0	0	-	2.382	1.797	2.842	-	-	0	-	0.00%
2020-09-15	0	0.057	0.042	0.065	-	-	0	0	-	2.382	1.755	2.717	-	-	0	-	0.00%
2020-09-14	0	0.057	0.046	0.058	0.041	0.057	10,000	490	0.0490	2.382	1.923	2.424	1.714	2.382	239	2.0480	14.00%
2020-09-11	0	0.050	0.041	0.058	-	-	0	0	-	2.090	1.714	2.424	-	-	0	-	0.00%
2020-09-10	0	0.050	0.040	0.058	-	-	0	0	-	2.090	1.672	2.424	-	-	0	-	0.00%
2020-09-09	0	0.050	0.040	0.050	-	-	0	0	-	2.090	1.672	2.090	-	-	0	-	0.00%
2020-09-08	0	0.050	0.048	0.059	0.048	0.055	350,000	18,160	0.0519	2.090	2.006	2.466	2.006	2.299	8,374	2.1687	-15.25%
2020-09-07	0	0.059	0.042	0.059	-	-	0	0	-	2.466	1.755	2.466	-	-	0	-	0.00%
2020-09-04	0	0.059	0.042	0.064	-	-	0	0	-	2.466	1.755	2.675	-	-	0	-	0.00%
2020-09-03	0	0.059	0.042	0.060	0.059	0.059	5,000	295	0.0590	2.466	1.755	2.508	2.466	2.466	120	2.4660	1.72%
2020-09-02	0	0.058	0.042	0.058	-	-	0	0	-	2.424	1.755	2.424	-	-	0	-	0.00%
2020-09-01	0	0.058	0.042	0.062	-	-	0	0	-	2.424	1.755	2.591	-	-	0	-	0.00%
2020-08-31	0	0.058	0.042	0.069	-	-	0	0	-	2.424	1.755	2.884	-	-	0	-	0.00%
2020-08-28	0	0.058	0.042	0.058	-	-	0	0	-	2.424	1.755	2.424	-	-	0	-	0.00%
2020-08-27	0	0.058	0.042	0.070	-	-	0	0	-	2.424	1.755	2.926	-	-	0	-	0.00%
2020-08-26	0	0.058	0.042	0.069	-	-	0	0	-	2.424	1.755	2.884	-	-	0	-	0.00%
2020-08-25	0	0.058	0.051	0.069	-	-	0	0	-	2.424	2.132	2.884	-	-	0	-	0.00%
2020-08-24	0	0.058	0.051	0.077	-	-	0	0	-	2.424	2.132	3.218	-	-	0	-	0.00%
2020-08-21	0	0.058	0.042	0.075	-	-	0	0	-	2.424	1.755	3.135	-	-	0	-	0.00%
2020-08-20	0	0.058	0.058	0.069	0.055	0.065	40,000	2,295	0.0574	2.424	2.424	2.884	2.299	2.717	957	2.3981	-17.14%
2020-08-19	0	0.070	0.055	0.070	-	-	0	0	-	2.926	2.299	2.926	-	-	0	-	0.00%
2020-08-18	0	0.070	0.060	0.070	0.060	0.074	195,000	11,770	0.0604	2.926	2.508	2.926	2.508	3.093	4,665	2.5228	6.06%
2020-08-17	0	0.066	0.056	0.072	-	-	0	0	-	2.759	2.341	3.009	-	-	0	-	0.00%
2020-08-14	0	0.066	0.052	0.068	-	-	0	0	-	2.759	2.173	2.842	-	-	0	-	0.00%
2020-08-13	0	0.066	0.053	0.066	0.055	0.066	15,000	880	0.0587	2.759	2.215	2.759	2.299	2.759	359	2.4521	17.86%
2020-08-12	0	0.056	0.052	0.065	0.052	0.068	715,000	39,575	0.0553	2.341	2.173	2.717	2.173	2.842	17,107	2.3134	-18.84%
2020-08-11	0	0.069	0.052	0.075	-	-	0	0	-	2.884	2.173	3.135	-	-	0	-	0.00%
2020-08-10	0	0.069	0.060	0.071	0.069	0.069	500,000	34,500	0.0690	2.884	2.508	2.968	2.884	2.884	11,963	2.8840	0.00%
2020-08-07	0	0.069	0.052	0.075	-	-	0	0	-	2.884	2.173	3.135	-	-	0	-	0.00%
2020-08-06	0	0.069	0.062	0.071	-	-	0	0	-	2.884	2.591	2.968	-	-	0	-	0.00%
2020-08-05	0	0.069	0.052	0.070	-	-	0	0	-	2.884	2.173	2.926	-	-	0	-	0.00%
2020-08-04	0	0.069	0.052	0.069	-	-	0	0	-	2.884	2.173	2.884	-	-	0	-	-2.82%
2020-08-03	0	0.071	0.052	0.071	-	-	0	0	-	2.968	2.173	2.968	-	-	0	-	-1.39%
2020-07-31	0	0.072	0.057	0.072	0.076	0.076	5,000	380	0.0760	3.009	2.382	3.009	3.177	3.177	120	3.1766	2.86%
2020-07-30	0	0.070	0.051	0.070	-	-	0	0	-	2.926	2.132	2.926	-	-	0	-	0.00%
2020-07-29	0	0.070	0.062	0.070	0.071	0.071	10,000	710	0.0710	2.926	2.591	2.926	2.968	2.968	239	2.9676	1.45%
2020-07-28	0	0.069	0.061	0.069	-	-	0	0	-	2.884	2.550	2.884	-	-	0	-	-1.43%
2020-07-27	0	0.070	0.051	0.070	-	-	0	0	-	2.926	2.132	2.926	-	-	0	-	0.00%
2020-07-24	0	0.070	0.051	0.070	-	-	0	0	-	2.926	2.132	2.926	-	-	0	-	-5.41%
2020-07-23	0	0.074	0.068	0.077	0.072	0.074	70,000	5,070	0.0724	3.093	2.842	3.218	3.009	3.093	1,675	3.0273	7.25%
2020-07-22	0	0.069	0.070	0.073	-	-	0	0	-	2.884	2.926	3.051	-	-	0	-	0.00%
2020-07-21	0	0.069	0.060	0.069	0.069	0.069	35,000	2,375	0.0679	2.884	2.508	2.884	2.884	2.884	837	2.8362	6.15%
2020-07-20	0	0.065	0.051	0.065	-	-	0	0	-	2.717	2.132	2.717	-	-	0	-	-1.52%
2020-07-17	0	0.066	0.050	0.066	0.068	0.068	10,000	680	0.0680	2.759	2.090	2.759	2.842	2.842	239	2.8422	3.12%
2020-07-16	0	0.064	0.064	0.069	0.062	0.062	5,000	310	0.0620	2.675	2.675	2.884	2.591	2.591	120	2.5914	3.23%
2020-07-15	0	0.062	0.062	0.070	0.062	0.074	1,375,000	87,830	0.0639	2.591	2.591	2.926	2.591	3.093	32,897	2.6698	-20.51%
2020-07-14	0	0.078	0.064	0.078	0.077	0.078	515,000	39,665	0.0770	3.260	2.675	3.260	3.218	3.260	12,321	3.2192	1.30%
2020-07-13	0	0.077	0.064	0.077	-	-	0	0	-	3.218	2.675	3.218	-	-	0	-	0.00%
2020-07-10	0	0.077	0.058	0.077	0.076	0.077	320,000	24,630	0.0770	3.218	2.424	3.218	3.177	3.218	7,656	3.2171	2.67%
2020-07-09	0	0.075	0.068	0.075	0.075	0.076	650,000	48,915	0.0753	3.135	2.842	3.135	3.135	3.177	15,551	3.1454	-1.32%
2020-07-08	0	0.076	0.065	0.076	0.074	0.078	295,000	22,540	0.0764	3.177	2.717	3.177	3.093	3.260	7,058	3.1936	1.33%
2020-07-07	0	0.075	0.065	0.075	0.077	0.077	10,000	770	0.0770	3.135	2.717	3.135	3.218	3.218	239	3.2184	-3.85%
2020-07-06	0	0.078	0.067	0.078	0.077	0.078	415,000	31,990	0.0771	3.260	2.800	3.260	3.218	3.260	9,929	3.2219	0.00%
2020-07-03	0	0.078	0.075	0.078	0.075	0.078	160,000	12,015	0.0751	3.260	3.135	3.260	3.135	3.260	3,828	3.1387	4.00%
2020-07-02	0	0.075	0.072	0.075	0.069	0.080	220,000	16,490	0.0750	3.135	3.009	3.135	2.884	3.344	5,264	3.1329	10.29%
2020-06-30	0	0.068	0.068	0.082	0.064	0.073	95,000	6,725	0.0708	2.842	2.842	3.427	2.675	3.051	2,273	2.9588	-2.86%
2020-06-29	0	0.070	0.066	0.070	0.070	0.079	520,000	37,630	0.0724	2.926	2.759	2.926	2.926	3.302	12,441	3.0246	-11.39%
2020-06-26	0	0.079	0.069	0.080	-	-	0	0	-	3.302	2.884	3.344	-	-	0	-	0.00%
2020-06-24	0	0.079	0.071	0.079	0.070	0.080	1,210,000	86,715	0.0717	3.302	2.968	3.302	2.926	3.344	28,950	2.9954	-7.06%
2020-06-23	0	0.085	0.065	0.085	0.085	0.085	45,000	3,825	0.0850	3.553	2.717	3.553	3.553	3.553	1,077	3.5527	0.00%
2020-06-22	0	0.085	0.085	0.086	0.082	0.086	480,000	40,390	0.0841	3.553	3.553	3.595	3.427	3.595	11,484	3.5170	3.66%
2020-06-19	0	0.082	0.069	0.082	0.069	0.082	345,000	27,640	0.0801	3.427	2.884	3.427	2.884	3.427	8,254	3.3486	10.81%
2020-06-18	0	0.074	0.065	0.078	0.074	0.074	30,000	2,220	0.0740	3.093	2.717	3.260	3.093	3.093	718	3.0930	0.00%
2020-06-17	0	0.074	0.062	0.075	0.062	0.075	125,000	8,460	0.0677	3.093	2.591	3.135	2.591	3.135	2,991	2.8288	0.00%
2020-06-16	0	0.074	0.062	0.075	0.062	0.076	330,000	23,475	0.0711	3.093	2.591	3.135	2.591	3.177	7,895	2.9733	13.85%
2020-06-15	0	0.065	0.060	0.077	0.065	0.079	10,830,000	738,365	0.0682	2.717	2.508	3.218	2.717	3.302	259,110	2.8496	-16.67%
2020-06-12	0	0.078	0.072	0.078	0.077	0.078	1,155,000	89,675	0.0776	3.260	3.009	3.260	3.218	3.260	27,634	3.2451	1.30%
2020-06-11	0	0.077	0.069	0.077	0.077	0.077	215,000	16,555	0.0770	3.218	2.884	3.218	3.218	3.218	5,144	3.2184	-1.28%
2020-06-10	0	0.078	0.069	0.078	0.071	0.078	220,000	16,110	0.0732	3.260	2.884	3.260	2.968	3.260	5,264	3.0607	0.00%
2020-06-09	0	0.078	0.067	0.078	0.076	0.079	1,160,000	90,455	0.0780	3.260	2.800	3.260	3.177	3.302	27,753	3.2593	0.00%
2020-06-08	0	0.078	0.072	0.079	0.077	0.080	1,450,000	113,155	0.0780	3.260	3.009	3.302	3.218	3.344	34,692	3.2617	-1.27%
2020-06-05	0	0.079	0.070	0.079	0.079	0.079	455,000	35,945	0.0790	3.302	2.926	3.302	3.302	3.302	10,886	3.3020	-1.25%
2020-06-04	0	0.080	0.070	0.080	0.079	0.080	1,480,000	117,450	0.0794	3.344	2.926	3.344	3.302	3.344	35,409	3.3169	0.00%
2020-06-03	0	0.080	0.072	0.080	0.076	0.082	1,450,000	116,600	0.0804	3.344	3.009	3.344	3.177	3.427	34,692	3.3610	6.67%
2020-06-02	0	0.075	0.063	0.075	0.074	0.075	1,195,000	89,125	0.0746	3.135	2.633	3.135	3.093	3.135	28,591	3.1173	0.00%
2020-06-01	0	0.075	0.073	0.075	0.070	0.076	1,420,000	105,510	0.0743	3.135	3.051	3.135	2.926	3.177	33,974	3.1056	0.00%
2020-05-29	0	0.075	0.070	0.075	0.073	0.075	2,025,000	150,000	0.0741	3.135	2.926	3.135	3.051	3.135	48,449	3.0961	1.35%
2020-05-28	0	0.074	0.070	0.075	0.074	0.076	1,300,000	96,800	0.0745	3.093	2.926	3.135	3.093	3.177	31,103	3.1123	-3.90%
2020-05-27	0	0.077	0.075	0.077	0.068	0.077	1,930,000	136,760	0.0709	3.218	3.135	3.218	2.842	3.218	46,176	2.9617	5.48%
2020-05-26	0	0.073	0.073	0.075	0.061	0.072	1,325,000	91,740	0.0692	3.051	3.051	3.135	2.550	3.009	31,701	2.8939	19.67%
2020-05-25	0	0.061	0.061	0.065	0.044	0.068	185,000	8,815	0.0476	2.550	2.550	2.717	1.839	2.842	4,426	1.9916	12.96%
2020-05-22	0	0.054	0.050	0.054	0.049	0.054	1,845,000	92,375	0.0501	2.257	2.090	2.257	2.048	2.257	44,142	2.0927	12.50%
2020-05-21	0	0.048	0.048	0.055	0.036	0.046	1,670,000	74,740	0.0448	2.006	2.006	2.299	1.505	1.923	39,955	1.8706	20.00%
2020-05-20	0	0.040	0.040	0.047	0.039	0.044	1,115,000	44,795	0.0402	1.672	1.672	1.964	1.630	1.839	26,677	1.6792	-6.98%
2020-05-19	0	0.043	0.042	0.043	0.043	0.048	435,000	18,780	0.0432	1.797	1.755	1.797	1.797	2.006	10,407	1.8045	7.50%
2020-05-18	0	0.040	0.040	0.059	0.040	0.050	5,475,000	229,690	0.0420	1.672	1.672	2.466	1.672	2.090	130,991	1.7535	-20.00%
2020-05-15	0	0.050	0.040	0.050	0.045	0.053	845,000	38,555	0.0456	2.090	1.672	2.090	1.881	2.215	20,217	1.9071	-5.66%
2020-05-14	0	0.053	0.046	0.053	-	-	0	0	-	2.215	1.923	2.215	-	-	0	-	0.00%
2020-05-13	0	0.053	0.046	0.060	-	-	0	0	-	2.215	1.923	2.508	-	-	0	-	0.00%
2020-05-12	0	0.053	0.047	0.060	-	-	0	0	-	2.215	1.964	2.508	-	-	0	-	0.00%
2020-05-11	0	0.053	0.047	0.053	-	-	0	0	-	2.215	1.964	2.215	-	-	0	-	0.00%
2020-05-08	0	0.053	0.053	0.058	-	-	0	0	-	2.215	2.215	2.424	-	-	0	-	0.00%
2020-05-07	0	0.053	0.045	0.053	-	-	0	0	-	2.215	1.881	2.215	-	-	0	-	0.00%
2020-05-06	0	0.053	0.043	0.055	-	-	0	0	-	2.215	1.797	2.299	-	-	0	-	0.00%
2020-05-05	0	0.053	0.045	0.057	-	-	0	0	-	2.215	1.881	2.382	-	-	0	-	0.00%
2020-05-04	0	0.053	0.040	0.056	-	-	0	0	-	2.215	1.672	2.341	-	-	0	-	0.00%
2020-04-29	0	0.053	0.054	0.056	0.050	0.057	1,075,000	53,990	0.0502	2.215	2.257	2.341	2.090	2.382	25,720	2.0992	1.92%
2020-04-28	0	0.052	0.054	0.060	0.051	0.061	105,000	5,505	0.0524	2.173	2.257	2.508	2.132	2.550	2,512	2.1914	-16.13%
2020-04-27	0	0.062	0.051	0.062	0.062	0.062	5,000	310	0.0620	2.591	2.132	2.591	2.591	2.591	120	2.5914	10.71%
2020-04-24	0	0.056	0.050	0.056	-	-	0	0	-	2.341	2.090	2.341	-	-	0	-	0.00%
2020-04-23	0	0.056	0.050	0.063	-	-	0	0	-	2.341	2.090	2.633	-	-	0	-	0.00%
2020-04-22	0	0.056	0.050	0.060	0.050	0.056	275,000	14,410	0.0524	2.341	2.090	2.508	2.090	2.341	6,579	2.1902	-1.75%
2020-04-21	0	0.057	0.050	0.057	0.050	0.060	355,000	18,960	0.0534	2.382	2.090	2.382	2.090	2.508	8,493	2.2323	-8.06%
2020-04-20	0	0.062	0.058	0.062	-	-	0	0	-	2.591	2.424	2.591	-	-	0	-	0.00%
2020-04-17	0	0.062	0.056	0.062	0.063	0.063	10,000	630	0.0630	2.591	2.341	2.591	2.633	2.633	239	2.6332	-1.59%
2020-04-16	0	0.063	0.058	0.063	0.064	0.064	5,000	320	0.0640	2.633	2.424	2.633	2.675	2.675	120	2.6750	-1.56%
2020-04-15	0	0.064	0.058	0.064	-	-	0	0	-	2.675	2.424	2.675	-	-	0	-	-1.54%
2020-04-14	0	0.065	0.054	0.065	-	-	0	0	-	2.717	2.257	2.717	-	-	0	-	0.00%
2020-04-09	0	0.065	0.052	0.067	-	-	0	0	-	2.717	2.173	2.800	-	-	0	-	0.00%
2020-04-08	0	0.065	0.056	0.068	-	-	0	0	-	2.717	2.341	2.842	-	-	0	-	0.00%
2020-04-07	0	0.065	0.067	0.068	0.065	0.065	30,000	1,950	0.0650	2.717	2.800	2.842	2.717	2.717	718	2.7168	-5.80%
2020-04-06	0	0.069	0.054	0.069	-	-	0	0	-	2.884	2.257	2.884	-	-	0	-	0.00%
2020-04-03	0	0.069	0.060	0.069	0.072	0.072	5,000	360	0.0720	2.884	2.508	2.884	3.009	3.009	120	3.0094	0.00%
2020-04-02	0	0.069	0.067	0.082	0.069	0.070	305,000	21,345	0.0700	2.884	2.800	3.427	2.884	2.926	7,297	2.9251	-1.43%
2020-04-01	0	0.070	0.070	0.073	-	-	0	0	-	2.926	2.926	3.051	-	-	0	-	0.00%
2020-03-31	0	0.070	0.070	0.082	0.061	0.066	15,000	965	0.0643	2.926	2.926	3.427	2.550	2.759	359	2.6889	14.75%
2020-03-30	0	0.061	0.061	0.066	-	-	0	0	-	2.550	2.550	2.759	-	-	0	-	1.67%
2020-03-27	0	0.060	0.060	0.061	0.055	0.062	840,000	50,085	0.0596	2.508	2.508	2.550	2.299	2.591	20,097	2.4921	-9.09%
2020-03-26	0	0.066	0.066	0.072	0.066	0.066	5,000	330	0.0660	2.759	2.759	3.009	2.759	2.759	120	2.7586	-10.81%
2020-03-25	0	0.074	0.064	0.074	0.060	0.075	1,120,000	74,660	0.0667	3.093	2.675	3.093	2.508	3.135	26,796	2.7862	-5.13%
2020-03-24	0	0.078	0.065	0.086	-	-	0	0	-	3.260	2.717	3.595	-	-	0	-	0.00%
2020-03-23	0	0.078	0.060	0.086	-	-	0	0	-	3.260	2.508	3.595	-	-	0	-	0.00%
2020-03-20	0	0.078	0.062	0.085	-	-	0	0	-	3.260	2.591	3.553	-	-	0	-	0.00%
2020-03-19	0	0.078	0.055	0.078	-	-	0	0	-	3.260	2.299	3.260	-	-	0	-	-4.88%
2020-03-18	0	0.082	0.060	0.082	-	-	0	0	-	3.427	2.508	3.427	-	-	0	-	0.00%
2020-03-17	0	0.082	0.060	0.082	-	-	0	0	-	3.427	2.508	3.427	-	-	0	-	-6.82%
2020-03-16	0	0.088	0.070	0.088	0.085	0.088	180,000	15,765	0.0876	3.678	2.926	3.678	3.553	3.678	4,307	3.6607	-1.12%
2020-03-13	0	0.089	0.068	0.089	0.089	0.089	15,000	1,335	0.0890	3.720	2.842	3.720	3.720	3.720	359	3.7199	0.00%
2020-03-12	0	0.089	0.068	0.089	0.068	0.090	330,000	29,270	0.0887	3.720	2.842	3.720	2.842	3.762	7,895	3.7073	14.10%
2020-03-11	0	0.078	0.076	0.078	0.079	0.079	5,000	395	0.0790	3.260	3.177	3.260	3.302	3.302	120	3.3020	-1.27%
2020-03-10	0	0.079	0.079	0.089	0.079	0.080	135,000	10,745	0.0796	3.302	3.302	3.720	3.302	3.344	3,230	3.3267	-2.47%
2020-03-09	0	0.081	0.066	0.087	-	-	0	0	-	3.386	2.759	3.636	-	-	0	-	0.00%
2020-03-06	0	0.081	0.078	0.081	0.081	0.084	1,200,000	98,100	0.0818	3.386	3.260	3.386	3.386	3.511	28,710	3.4169	-4.71%
2020-03-05	0	0.085	0.085	0.089	0.085	0.085	90,000	7,650	0.0850	3.553	3.553	3.720	3.553	3.553	2,153	3.5527	0.00%
2020-03-04	0	0.085	0.084	0.085	0.085	0.088	560,000	47,780	0.0853	3.553	3.511	3.553	3.553	3.678	13,398	3.5662	-4.49%
2020-03-03	0	0.089	0.067	0.089	-	-	0	0	-	3.720	2.800	3.720	-	-	0	-	0.00%
2020-03-02	0	0.089	0.082	0.090	0.080	0.089	220,000	18,950	0.0861	3.720	3.427	3.762	3.344	3.720	5,264	3.6002	3.49%
2020-02-28	0	0.086	0.080	0.086	0.086	0.087	175,000	15,095	0.0863	3.595	3.344	3.595	3.595	3.636	4,187	3.6053	2.38%
2020-02-27	0	0.084	0.080	0.088	-	-	0	0	-	3.511	3.344	3.678	-	-	0	-	0.00%
2020-02-26	0	0.084	0.080	0.089	0.082	0.084	200,000	16,760	0.0838	3.511	3.344	3.720	3.427	3.511	4,785	3.5026	2.44%
2020-02-25	0	0.082	0.082	0.090	-	-	0	0	-	3.427	3.427	3.762	-	-	0	-	1.23%
2020-02-24	0	0.081	0.081	0.090	0.080	0.081	115,000	9,205	0.0800	3.386	3.386	3.762	3.344	3.386	2,751	3.3456	0.00%
2020-02-21	0	0.081	0.081	0.088	0.077	0.077	21,600	1,653	0.0765	3.386	3.386	3.678	3.218	3.218	517	3.1986	0.00%
2020-02-20	0	0.081	0.081	0.088	0.081	0.088	210,000	18,340	0.0873	3.386	3.386	3.678	3.386	3.678	5,024	3.6503	-7.95%
2020-02-19	0	0.088	0.071	0.088	0.088	0.090	1,010,000	89,890	0.0890	3.678	2.968	3.678	3.678	3.762	24,164	3.7199	-1.12%
2020-02-18	0	0.089	0.075	0.085	0.073	0.089	505,000	36,945	0.0732	3.720	3.135	3.553	3.051	3.720	12,082	3.0578	21.92%
2020-02-17	0	0.073	0.073	0.089	0.065	0.070	350,000	24,475	0.0699	3.051	3.051	3.720	2.717	2.926	8,374	2.9228	0.00%
2020-02-14	0	0.073	0.070	0.089	-	-	0	0	-	3.051	2.926	3.720	-	-	0	-	0.00%
2020-02-13	0	0.073	0.073	0.089	-	-	0	0	-	3.051	3.051	3.720	-	-	0	-	0.00%
2020-02-12	0	0.073	0.070	0.073	0.070	0.073	150,000	10,565	0.0704	3.051	2.926	3.051	2.926	3.051	3,589	2.9439	-1.35%
2020-02-11	0	0.074	0.065	0.074	0.070	0.074	760,000	53,300	0.0701	3.093	2.717	3.093	2.926	3.093	18,183	2.9313	-5.13%
2020-02-10	0	0.078	0.040	0.078	-	-	0	0	-	3.260	1.672	3.260	-	-	0	-	0.00%
2020-02-07	0	0.078	0.050	0.078	-	-	2,558	145	0.0567	3.260	2.090	3.260	-	-	61	2.3693	0.00%
2020-02-06	0	0.078	0.078	0.090	-	-	0	0	-	3.260	3.260	3.762	-	-	0	-	0.00%
2020-02-05	0	0.078	0.078	0.090	-	-	0	0	-	3.260	3.260	3.762	-	-	0	-	0.00%
2020-02-04	0	0.078	0.078	0.090	-	-	0	0	-	3.260	3.260	3.762	-	-	0	-	0.00%
2020-02-03	0	0.078	0.078	0.089	-	-	0	0	-	3.260	3.260	3.720	-	-	0	-	0.00%
2020-01-31	0	0.078	0.075	0.090	-	-	0	0	-	3.260	3.135	3.762	-	-	0	-	0.00%
2020-01-30	0	0.078	0.078	0.080	0.075	0.079	680,000	52,595	0.0773	3.260	3.260	3.344	3.135	3.302	16,269	3.2328	-4.88%
2020-01-29	0	0.082	0.077	0.082	-	-	0	0	-	3.427	3.218	3.427	-	-	0	-	0.00%
2020-01-24	0	0.082	0.078	0.090	-	-	0	0	-	3.427	3.260	3.762	-	-	0	-	0.00%
2020-01-23	0	0.082	0.082	0.088	0.079	0.081	150,000	12,050	0.0803	3.427	3.427	3.678	3.302	3.386	3,589	3.3577	-3.53%
2020-01-22	0	0.085	0.085	0.090	-	-	0	0	-	3.553	3.553	3.762	-	-	0	-	0.00%
2020-01-21	0	0.085	0.080	0.090	-	-	0	0	-	3.553	3.344	3.762	-	-	0	-	0.00%
2020-01-20	0	0.085	0.085	0.090	0.085	0.085	200,000	17,000	0.0850	3.553	3.553	3.762	3.553	3.553	4,785	3.5527	2.41%
2020-01-17	0	0.083	0.083	0.090	0.083	0.083	30,000	2,490	0.0830	3.469	3.469	3.762	3.469	3.469	718	3.4691	-3.49%
2020-01-16	0	0.086	0.086	0.088	0.084	0.086	215,000	18,310	0.0852	3.595	3.595	3.678	3.511	3.595	5,144	3.5595	-2.27%
2020-01-15	0	0.088	0.083	0.090	0.088	0.091	1,125,000	101,065	0.0898	3.678	3.469	3.762	3.678	3.804	26,916	3.7548	-8.33%
2020-01-14	0	0.096	0.084	0.096	0.085	0.096	170,000	15,330	0.0902	4.013	3.511	4.013	3.553	4.013	4,067	3.7691	6.67%
2020-01-13	0	0.090	0.087	0.097	-	-	0	0	-	3.762	3.636	4.054	-	-	0	-	0.00%
2020-01-10	0	0.090	0.085	0.094	0.090	0.090	20,000	1,800	0.0900	3.762	3.553	3.929	3.762	3.762	479	3.7617	0.00%
2020-01-09	0	0.090	0.089	0.096	0.090	0.096	250,000	22,585	0.0903	3.762	3.720	4.013	3.762	4.013	5,981	3.7759	-6.25%
2020-01-08	0	0.096	0.091	0.096	0.096	0.101	2,590,000	253,235	0.0978	4.013	3.804	4.013	4.013	4.221	61,966	4.0867	-9.43%
2020-01-07	0	0.106	0.100	0.106	-	-	10,000	990	0.0990	4.430	4.180	4.430	-	-	239	4.1379	0.00%
2020-01-06	0	0.106	0.102	0.107	0.100	0.107	185,000	18,815	0.1017	4.430	4.263	4.472	4.180	4.472	4,426	4.2509	1.92%
2020-01-03	0	0.104	0.104	0.105	0.104	0.112	135,000	14,425	0.1069	4.347	4.347	4.389	4.347	4.681	3,230	4.4661	1.96%
2020-01-02	0	0.102	0.099	0.104	0.100	0.102	85,000	8,530	0.1004	4.263	4.138	4.347	4.180	4.263	2,034	4.1944	0.00%
2019-12-31	0	0.102	0.100	0.105	0.102	0.103	255,000	26,065	0.1022	4.263	4.180	4.389	4.263	4.305	6,101	4.2723	-1.92%
2019-12-30	0	0.104	0.100	0.104	0.104	0.107	91,000	9,530	0.1047	4.347	4.180	4.347	4.347	4.472	2,177	4.3772	2.97%
2019-12-27	0	0.101	0.101	0.105	0.101	0.109	1,650,000	169,415	0.1027	4.221	4.221	4.389	4.221	4.556	39,477	4.2915	-5.61%
2019-12-24	0	0.107	0.102	0.108	0.100	0.120	440,000	45,755	0.1040	4.472	4.263	4.514	4.180	5.016	10,527	4.3464	-3.60%
2019-12-23	0	0.111	0.107	0.111	0.099	0.125	5,645,000	643,960	0.1141	4.639	4.472	4.639	4.138	5.225	135,058	4.7680	14.43%
2019-12-20	0	0.097	0.097	0.099	0.079	0.097	775,000	69,810	0.0901	4.054	4.054	4.138	3.302	4.054	18,542	3.7650	18.29%
2019-12-19	0	0.082	0.082	0.083	0.078	0.082	390,000	31,045	0.0796	3.427	3.427	3.469	3.260	3.427	9,331	3.3271	0.00%
2019-12-18	0	0.082	0.082	0.084	0.081	0.086	335,000	27,885	0.0832	3.427	3.427	3.511	3.386	3.595	8,015	3.4791	-5.75%
2019-12-17	0	0.087	0.086	0.087	0.087	0.089	1,500,000	131,090	0.0874	3.636	3.595	3.636	3.636	3.720	35,888	3.6528	-7.45%
2019-12-16	0	0.094	0.091	0.099	0.090	0.103	865,000	78,835	0.0911	3.929	3.804	4.138	3.762	4.305	20,695	3.8093	-3.09%
2019-12-13	0	0.097	0.095	0.097	0.090	0.103	2,105,000	199,020	0.0945	4.054	3.971	4.054	3.762	4.305	50,363	3.9517	-5.83%
2019-12-12	0	0.103	0.103	0.107	0.101	0.113	1,480,000	151,695	0.1025	4.305	4.305	4.472	4.221	4.723	35,409	4.2840	0.00%
2019-12-11	0	0.103	0.102	0.107	0.102	0.106	585,000	60,215	0.1029	4.305	4.263	4.472	4.263	4.430	13,996	4.3022	-2.83%
2019-12-10	0	0.106	0.105	0.112	0.106	0.116	5,670,000	635,520	0.1121	4.430	4.389	4.681	4.430	4.848	135,656	4.6848	-1.85%
2019-12-09	0	0.108	0.108	0.109	0.103	0.120	4,235,000	461,390	0.1089	4.514	4.514	4.556	4.305	5.016	101,323	4.5536	-3.57%
2019-12-06	0	0.112	0.112	0.120	0.110	0.128	3,160,000	379,425	0.1201	4.681	4.681	5.016	4.598	5.350	75,604	5.0186	-8.20%
2019-12-05	0	0.122	0.122	0.124	0.100	0.130	13,125,000	1,443,070	0.1099	5.099	5.099	5.183	4.180	5.434	314,019	4.5955	20.79%
2019-12-04	0	0.101	0.099	0.100	0.096	0.113	9,075,000	931,315	0.1026	4.221	4.138	4.180	4.013	4.723	217,121	4.2894	-5.61%
2019-12-03	0	0.107	0.104	0.107	0.099	0.135	14,130,000	1,525,645	0.1080	4.472	4.347	4.472	4.138	5.643	338,064	4.5129	-12.30%
2019-12-02	0	0.122	0.122	0.123	0.076	0.260	79,045,000	9,208,235	0.1165	5.099	5.099	5.141	3.177	10.87	1,891,170	4.8691	-54.81%
2019-11-29	0	0.270	0.265	0.270	0.270	0.280	105,000	28,400	0.2705	11.29	11.08	11.29	11.29	11.70	2,512	11.305	-5.26%
2019-11-28	0	0.285	0.270	0.285	0.270	0.285	100,000	27,075	0.2708	11.91	11.29	11.91	11.29	11.91	2,393	11.317	0.00%
2019-11-27	0	0.285	0.275	0.290	-	-	0	0	-	11.91	11.49	12.12	-	-	0	-	0.00%
2019-11-26	0	0.285	0.280	0.285	0.280	0.290	311,500	88,585	0.2844	11.91	11.70	11.91	11.70	12.12	7,453	11.886	-8.06%
2019-11-25	0	0.310	0.285	0.310	-	-	0	0	-	12.96	11.91	12.96	-	-	0	-	0.00%
2019-11-22	0	0.310	0.285	0.310	-	-	0	0	-	12.96	11.91	12.96	-	-	0	-	0.00%
2019-11-21	0	0.310	0.290	0.310	-	-	0	0	-	12.96	12.12	12.96	-	-	0	-	-1.59%
2019-11-20	0	0.315	0.290	0.315	0.315	0.315	15,000	4,725	0.3150	13.17	12.12	13.17	13.17	13.17	359	13.166	0.00%
2019-11-19	0	0.315	0.285	0.315	0.300	0.315	70,000	21,550	0.3079	13.17	11.91	13.17	12.54	13.17	1,675	12.867	5.00%
2019-11-18	0	0.300	0.280	0.300	0.310	0.310	5,000	1,550	0.3100	12.54	11.70	12.54	12.96	12.96	120	12.957	-3.23%
2019-11-15	0	0.310	0.270	0.310	0.310	0.310	10,000	3,100	0.3100	12.96	11.29	12.96	12.96	12.96	239	12.957	-1.59%
2019-11-14	0	0.315	0.300	0.315	0.300	0.320	150,000	46,050	0.3070	13.17	12.54	13.17	12.54	13.37	3,589	12.832	-3.08%
2019-11-13	0	0.325	0.285	0.325	0.320	0.325	15,000	4,825	0.3217	13.58	11.91	13.58	13.37	13.58	359	13.445	1.56%
2019-11-12	0	0.320	0.290	0.320	0.315	0.320	125,000	39,450	0.3156	13.37	12.12	13.37	13.17	13.37	2,991	13.191	0.00%
2019-11-11	0	0.320	0.295	0.320	0.305	0.325	50,000	15,650	0.3130	13.37	12.33	13.37	12.75	13.58	1,196	13.082	1.59%
2019-11-08	0	0.315	0.260	0.315	0.300	0.315	15,000	4,650	0.3100	13.17	10.87	13.17	12.54	13.17	359	12.957	5.00%
2019-11-07	0	0.300	0.255	0.300	0.295	0.320	185,000	55,575	0.3004	12.54	10.66	12.54	12.33	13.37	4,426	12.556	-4.76%
2019-11-06	0	0.315	0.310	0.315	0.315	0.315	5,000	1,575	0.3150	13.17	12.96	13.17	13.17	13.17	120	13.166	-1.56%
2019-11-05	0	0.320	0.310	0.320	0.310	0.330	65,000	20,550	0.3162	13.37	12.96	13.37	12.96	13.79	1,555	13.214	-4.48%
2019-11-04	0	0.335	0.300	0.335	0.325	0.365	315,000	106,350	0.3376	14.00	12.54	14.00	13.58	15.26	7,536	14.111	-6.94%
2019-11-01	0	0.360	0.360	0.365	0.320	0.385	85,000	29,800	0.3506	15.05	15.05	15.26	13.37	16.09	2,034	14.653	-4.00%
2019-10-31	0	0.375	0.350	0.395	0.370	0.375	10,000	3,725	0.3725	15.67	14.63	16.51	15.46	15.67	239	15.569	2.74%
2019-10-30	0	0.365	0.350	0.365	0.365	0.365	20,000	7,300	0.3650	15.26	14.63	15.26	15.26	15.26	479	15.256	-1.35%
2019-10-29	0	0.370	0.305	0.370	0.320	0.390	320,000	110,675	0.3459	15.46	12.75	15.46	13.37	16.30	7,656	14.456	-3.90%
2019-10-28	0	0.385	0.380	0.385	0.380	0.405	245,000	94,275	0.3848	16.09	15.88	16.09	15.88	16.93	5,862	16.083	-4.94%
2019-10-25	0	0.405	0.400	0.410	0.395	0.420	180,000	73,400	0.4078	16.93	16.72	17.14	16.51	17.55	4,307	17.044	-3.57%
2019-10-24	0	0.420	0.415	0.425	0.420	0.425	40,000	16,825	0.4206	17.55	17.35	17.76	17.55	17.76	957	17.581	1.20%
2019-10-23	0	0.415	0.410	0.415	0.415	0.425	30,000	12,550	0.4183	17.35	17.14	17.35	17.35	17.76	718	17.485	-1.19%
2019-10-22	0	0.420	0.415	0.420	0.420	0.425	125,000	52,725	0.4218	17.55	17.35	17.55	17.55	17.76	2,991	17.630	-3.45%
2019-10-21	0	0.435	0.420	0.435	0.425	0.445	145,000	62,300	0.4297	18.18	17.55	18.18	17.76	18.60	3,469	17.958	0.00%
2019-10-18	0	0.435	0.420	0.435	0.435	0.435	50,000	21,750	0.4350	18.18	17.55	18.18	18.18	18.18	1,196	18.182	-1.14%
2019-10-17	0	0.440	0.435	0.440	0.440	0.445	40,000	17,700	0.4425	18.39	18.18	18.39	18.39	18.60	957	18.495	0.00%
2019-10-16	0	0.440	0.420	0.440	0.435	0.440	60,000	26,150	0.4358	18.39	17.55	18.39	18.18	18.39	1,436	18.216	-1.12%
2019-10-15	0	0.445	0.430	0.445	0.430	0.445	45,000	19,950	0.4433	18.60	17.97	18.60	17.97	18.60	1,077	18.530	0.00%
2019-10-14	0	0.445	0.430	0.445	0.430	0.445	80,000	35,200	0.4400	18.60	17.97	18.60	17.97	18.60	1,914	18.391	3.49%
2019-10-11	0	0.430	0.425	0.430	0.425	0.440	50,000	21,650	0.4330	17.97	17.76	17.97	17.76	18.39	1,196	18.098	-2.27%
2019-10-10	0	0.440	0.430	0.440	0.420	0.450	310,000	133,700	0.4313	18.39	17.97	18.39	17.55	18.81	7,417	18.027	-2.22%
2019-10-09	0	0.450	0.440	0.450	0.445	0.450	95,792	42,757	0.4464	18.81	18.39	18.81	18.60	18.81	2,292	18.656	-1.10%
2019-10-08	0	0.455	0.440	0.455	0.455	0.455	85,000	38,675	0.4550	19.02	18.39	19.02	19.02	19.02	2,034	19.018	0.00%
2019-10-04	0	0.455	0.445	0.455	0.450	0.455	95,000	42,950	0.4521	19.02	18.60	19.02	18.81	19.02	2,273	18.897	0.00%
2019-10-03	0	0.455	0.440	0.455	0.445	0.455	120,000	53,950	0.4496	19.02	18.39	19.02	18.60	19.02	2,871	18.791	0.00%
2019-10-02	0	0.455	0.440	0.455	0.445	0.455	95,000	43,050	0.4532	19.02	18.39	19.02	18.60	19.02	2,273	18.941	0.00%
2019-09-30	0	0.455	0.450	0.455	0.450	0.455	90,000	40,925	0.4547	19.02	18.81	19.02	18.81	19.02	2,153	19.006	1.11%
2019-09-27	0	0.450	0.445	0.450	0.445	0.450	65,000	29,200	0.4492	18.81	18.60	18.81	18.60	18.81	1,555	18.776	1.12%
2019-09-26	0	0.445	0.445	0.450	0.440	0.450	230,000	102,025	0.4436	18.60	18.60	18.81	18.39	18.81	5,503	18.541	-2.20%
2019-09-25	0	0.455	0.450	0.455	0.440	0.455	285,000	127,500	0.4474	19.02	18.81	19.02	18.39	19.02	6,819	18.699	2.25%
2019-09-24	0	0.445	0.440	0.445	0.440	0.460	305,000	136,300	0.4469	18.60	18.39	18.60	18.39	19.23	7,297	18.678	-2.20%
2019-09-23	0	0.455	0.440	0.455	0.445	0.460	205,000	92,475	0.4511	19.02	18.39	19.02	18.60	19.23	4,905	18.854	1.11%
2019-09-20	0	0.450	0.440	0.450	0.445	0.450	90,000	40,475	0.4497	18.81	18.39	18.81	18.60	18.81	2,153	18.797	1.12%
2019-09-19	0	0.445	0.435	0.450	0.440	0.450	175,000	77,350	0.4420	18.60	18.18	18.81	18.39	18.81	4,187	18.474	0.00%
2019-09-18	0	0.445	0.440	0.445	0.435	0.460	470,000	207,425	0.4413	18.60	18.39	18.60	18.18	19.23	11,245	18.446	-3.26%
2019-09-17	0	0.460	0.440	0.460	0.450	0.460	207,500	94,262	0.4543	19.23	18.39	19.23	18.81	19.23	4,964	18.987	0.00%
2019-09-16	0	0.460	0.450	0.460	0.460	0.460	55,000	25,300	0.4600	19.23	18.81	19.23	19.23	19.23	1,316	19.227	0.00%
2019-09-13	0	0.460	0.450	0.460	0.445	0.460	200,000	90,350	0.4518	19.23	18.81	19.23	18.60	19.23	4,785	18.882	2.22%
2019-09-12	0	0.450	0.435	0.450	0.430	0.465	560,000	247,800	0.4425	18.81	18.18	18.81	17.97	19.44	13,398	18.495	-2.17%
2019-09-11	0	0.460	0.450	0.460	0.455	0.465	85,000	39,100	0.4600	19.23	18.81	19.23	19.02	19.44	2,034	19.227	1.10%
2019-09-10	0	0.455	0.450	0.455	0.450	0.465	355,000	160,800	0.4530	19.02	18.81	19.02	18.81	19.44	8,493	18.932	-2.15%
2019-09-09	0	0.465	0.455	0.465	0.450	0.470	290,000	132,950	0.4584	19.44	19.02	19.44	18.81	19.64	6,938	19.162	0.00%
2019-09-06	0	0.465	0.450	0.465	0.450	0.465	350,000	161,000	0.4600	19.44	18.81	19.44	18.81	19.44	8,374	19.227	1.09%
2019-09-05	0	0.460	0.445	0.460	0.450	0.460	165,000	75,250	0.4561	19.23	18.60	19.23	18.81	19.23	3,948	19.062	1.10%
2019-09-04	0	0.455	0.440	0.455	0.435	0.455	195,000	87,150	0.4469	19.02	18.39	19.02	18.18	19.02	4,665	18.680	4.60%
2019-09-03	0	0.435	0.425	0.440	0.420	0.440	220,000	94,750	0.4307	18.18	17.76	18.39	17.55	18.39	5,264	18.001	0.00%
2019-09-02	0	0.435	0.430	0.435	0.410	0.450	1,190,000	501,175	0.4212	18.18	17.97	18.18	17.14	18.81	28,471	17.603	-5.43%
2019-08-30	0	0.460	0.450	0.455	0.430	0.480	1,115,000	501,975	0.4502	19.23	18.81	19.02	17.97	20.06	26,677	18.817	-4.17%
2019-08-29	0	0.480	0.475	0.480	0.475	0.480	100,000	47,750	0.4775	20.06	19.85	20.06	19.85	20.06	2,393	19.958	0.00%
2019-08-28	0	0.480	0.475	0.480	0.470	0.480	90,000	43,050	0.4783	20.06	19.85	20.06	19.64	20.06	2,153	19.993	0.00%
2019-08-27	0	0.480	0.465	0.480	0.475	0.480	155,000	74,200	0.4787	20.06	19.44	20.06	19.85	20.06	3,708	20.009	1.05%
2019-08-26	0	0.475	0.460	0.475	0.460	0.480	355,000	166,375	0.4687	19.85	19.23	19.85	19.23	20.06	8,493	19.589	-2.06%
2019-08-23	0	0.485	0.480	0.485	0.480	0.485	125,000	60,225	0.4818	20.27	20.06	20.27	20.06	20.27	2,991	20.138	0.00%
2019-08-22	0	0.485	0.470	0.485	0.480	0.485	210,000	101,250	0.4821	20.27	19.64	20.27	20.06	20.27	5,024	20.152	0.00%
2019-08-21	0	0.485	0.470	0.485	0.480	0.485	160,000	76,850	0.4803	20.27	19.64	20.27	20.06	20.27	3,828	20.076	0.00%
2019-08-20	0	0.485	0.470	0.485	0.475	0.485	290,000	139,350	0.4805	20.27	19.64	20.27	19.85	20.27	6,938	20.084	1.04%
2019-08-19	0	0.480	0.475	0.480	0.475	0.485	245,000	117,925	0.4813	20.06	19.85	20.06	19.85	20.27	5,862	20.118	0.00%
2019-08-16	0	0.480	0.470	0.480	0.455	0.480	390,000	181,675	0.4658	20.06	19.64	20.06	19.02	20.06	9,331	19.470	2.13%
2019-08-15	0	0.470	0.460	0.470	0.465	0.470	90,000	42,150	0.4683	19.64	19.23	19.64	19.44	19.64	2,153	19.575	0.00%
2019-08-14	0	0.470	0.465	0.470	0.465	0.480	150,000	70,925	0.4728	19.64	19.44	19.64	19.44	20.06	3,589	19.763	0.00%
2019-08-13	0	0.470	0.455	0.470	0.460	0.470	470,000	218,625	0.4652	19.64	19.02	19.64	19.23	19.64	11,245	19.442	1.08%
2019-08-12	0	0.465	0.460	0.465	0.460	0.475	125,000	58,050	0.4644	19.44	19.23	19.44	19.23	19.85	2,991	19.410	0.00%
2019-08-09	0	0.465	0.455	0.465	0.455	0.465	70,000	32,400	0.4629	19.44	19.02	19.44	19.02	19.44	1,675	19.346	0.00%
2019-08-08	0	0.465	0.460	0.465	0.465	0.465	55,000	25,575	0.4650	19.44	19.23	19.44	19.44	19.44	1,316	19.436	0.00%
2019-08-07	0	0.465	0.460	0.465	0.460	0.480	117,500	54,900	0.4672	19.44	19.23	19.44	19.23	20.06	2,811	19.529	-3.12%
2019-08-06	0	0.480	0.470	0.480	0.475	0.480	85,000	40,600	0.4776	20.06	19.64	20.06	19.85	20.06	2,034	19.964	0.00%
2019-08-05	0	0.480	0.470	0.480	0.480	0.485	80,000	38,525	0.4816	20.06	19.64	20.06	20.06	20.27	1,914	20.128	0.00%
2019-08-02	0	0.480	0.470	0.480	0.480	0.480	90,000	43,200	0.4800	20.06	19.64	20.06	20.06	20.06	2,153	20.063	-1.03%
2019-08-01	0	0.485	0.475	0.485	0.480	0.485	85,000	40,850	0.4806	20.27	19.85	20.27	20.06	20.27	2,034	20.087	0.00%
2019-07-31	0	0.485	0.475	0.485	0.480	0.485	95,000	45,700	0.4811	20.27	19.85	20.27	20.06	20.27	2,273	20.106	0.00%
2019-07-30	0	0.485	0.480	0.485	0.480	0.485	295,000	142,825	0.4842	20.27	20.06	20.27	20.06	20.27	7,058	20.236	0.00%
2019-07-29	0	0.485	0.470	0.485	0.480	0.485	80,000	38,425	0.4803	20.27	19.64	20.27	20.06	20.27	1,914	20.076	0.00%
2019-07-26	0	0.485	0.480	0.485	0.485	0.485	120,000	58,200	0.4850	20.27	20.06	20.27	20.27	20.27	2,871	20.271	0.00%
2019-07-25	0	0.485	0.465	0.485	0.485	0.485	100,000	48,500	0.4850	20.27	19.44	20.27	20.27	20.27	2,393	20.271	0.00%
2019-07-24	0	0.485	0.465	0.485	0.480	0.485	100,000	48,450	0.4845	20.27	19.44	20.27	20.06	20.27	2,393	20.251	0.00%
2019-07-23	0	0.485	0.470	0.485	0.480	0.485	95,000	46,050	0.4847	20.27	19.64	20.27	20.06	20.27	2,273	20.260	1.04%
2019-07-22	0	0.480	0.480	0.485	0.480	0.485	257,500	123,550	0.4798	20.06	20.06	20.27	20.06	20.27	6,161	20.054	-1.03%
2019-07-19	0	0.485	0.470	0.485	0.475	0.500	555,000	267,525	0.4820	20.27	19.64	20.27	19.85	20.90	13,279	20.147	-2.02%
2019-07-18	0	0.495	0.485	0.495	0.495	0.500	100,000	49,575	0.4958	20.69	20.27	20.69	20.69	20.90	2,393	20.721	0.00%
2019-07-17	0	0.495	0.480	0.495	0.475	0.500	395,000	192,875	0.4883	20.69	20.06	20.69	19.85	20.90	9,450	20.409	-1.00%
2019-07-16	0	0.500	0.485	0.500	0.495	0.500	145,000	72,350	0.4990	20.90	20.27	20.90	20.69	20.90	3,469	20.855	0.00%
2019-07-15	0	0.500	0.485	0.500	0.495	0.500	110,000	54,850	0.4986	20.90	20.27	20.90	20.69	20.90	2,632	20.841	0.00%
2019-07-12	0	0.500	0.490	0.500	0.490	0.500	165,000	81,950	0.4967	20.90	20.48	20.90	20.48	20.90	3,948	20.759	0.00%
2019-07-11	0	0.500	0.495	0.500	0.495	0.500	260,000	129,775	0.4991	20.90	20.69	20.90	20.69	20.90	6,221	20.862	0.00%
2019-07-10	0	0.500	0.490	0.500	0.480	0.500	271,108	133,620	0.4929	20.90	20.48	20.90	20.06	20.90	6,486	20.600	0.00%
2019-07-09	0	0.500	0.485	0.500	0.495	0.500	125,000	62,250	0.4980	20.90	20.27	20.90	20.69	20.90	2,991	20.815	0.00%
2019-07-08	0	0.500	0.495	0.500	0.490	0.500	225,000	111,250	0.4944	20.90	20.69	20.90	20.48	20.90	5,383	20.666	0.00%
2019-07-05	0	0.500	0.490	0.500	0.495	0.500	95,000	47,100	0.4958	20.90	20.48	20.90	20.69	20.90	2,273	20.722	0.00%
2019-07-04	0	0.500	0.485	0.500	0.480	0.500	800,000	390,125	0.4877	20.90	20.27	20.90	20.06	20.90	19,140	20.383	4.17%
2019-07-03	0	0.480	0.475	0.480	0.470	0.490	370,000	176,100	0.4759	20.06	19.85	20.06	19.64	20.48	8,852	19.893	-2.04%
2019-07-02	0	0.490	0.485	0.490	0.485	0.500	115,000	56,625	0.4924	20.48	20.27	20.48	20.27	20.90	2,751	20.580	0.00%
2019-06-28	0	0.490	0.485	0.490	0.485	0.490	100,000	48,550	0.4855	20.48	20.27	20.48	20.27	20.48	2,393	20.292	-1.01%
2019-06-27	0	0.495	0.490	0.495	0.485	0.495	285,000	138,625	0.4864	20.69	20.48	20.69	20.27	20.69	6,819	20.330	2.06%
2019-06-26	0	0.485	0.480	0.485	0.480	0.490	290,000	140,375	0.4841	20.27	20.06	20.27	20.06	20.48	6,938	20.232	0.00%
2019-06-25	0	0.485	0.475	0.485	0.475	0.485	200,000	96,300	0.4815	20.27	19.85	20.27	19.85	20.27	4,785	20.125	1.04%
2019-06-24	0	0.480	0.480	0.485	0.480	0.500	318,543	155,165	0.4871	20.06	20.06	20.27	20.06	20.90	7,621	20.360	-3.03%
2019-06-21	0	0.495	0.485	0.495	0.485	0.495	285,000	140,200	0.4919	20.69	20.27	20.69	20.27	20.69	6,819	20.561	0.00%
2019-06-20	0	0.495	0.485	0.495	0.490	0.510	140,000	69,675	0.4977	20.69	20.27	20.69	20.48	21.32	3,350	20.801	1.02%
2019-06-19	0	0.490	0.485	0.490	0.490	0.500	185,000	91,175	0.4928	20.48	20.27	20.48	20.48	20.90	4,426	20.599	0.00%
2019-06-18	0	0.490	0.480	0.490	0.485	0.490	210,000	102,075	0.4861	20.48	20.06	20.48	20.27	20.48	5,024	20.316	0.00%
2019-06-17	0	0.490	0.480	0.490	0.475	0.495	265,000	128,925	0.4865	20.48	20.06	20.48	19.85	20.69	6,340	20.335	2.08%
2019-06-14	0	0.480	0.475	0.480	0.475	0.490	215,000	103,750	0.4826	20.06	19.85	20.06	19.85	20.48	5,144	20.169	-2.04%
2019-06-13	0	0.490	0.485	0.490	0.480	0.490	75,000	36,375	0.4850	20.48	20.27	20.48	20.06	20.48	1,794	20.271	0.00%
2019-06-12	0	0.490	0.475	0.490	0.480	0.495	245,000	119,575	0.4881	20.48	19.85	20.48	20.06	20.69	5,862	20.399	0.00%
2019-06-11	0	0.490	0.480	0.490	0.480	0.495	130,000	63,325	0.4871	20.48	20.06	20.48	20.06	20.69	3,110	20.360	0.00%
2019-06-10	0	0.490	0.480	0.490	0.490	0.495	130,000	64,125	0.4933	20.48	20.06	20.48	20.48	20.69	3,110	20.617	-1.01%
2019-06-06	0	0.495	0.480	0.495	0.490	0.495	175,000	86,175	0.4924	20.69	20.06	20.69	20.48	20.69	4,187	20.582	1.02%
2019-06-05	0	0.490	0.480	0.490	0.490	0.495	110,000	54,325	0.4939	20.48	20.06	20.48	20.48	20.69	2,632	20.642	0.00%
2019-06-04	0	0.490	0.480	0.490	0.485	0.495	150,000	73,575	0.4905	20.48	20.06	20.48	20.27	20.69	3,589	20.501	0.00%
2019-06-03	0	0.490	0.480	0.490	0.465	0.495	285,000	136,300	0.4782	20.48	20.06	20.48	19.44	20.69	6,819	19.989	0.00%
2019-05-31	0	0.490	0.485	0.490	0.480	0.500	280,000	137,325	0.4904	20.48	20.27	20.48	20.06	20.90	6,699	20.499	0.00%
2019-05-30	0	0.490	0.480	0.490	0.485	0.500	215,000	105,950	0.4928	20.48	20.06	20.48	20.27	20.90	5,144	20.597	-2.00%
2019-05-29	0	0.500	0.495	0.500	0.490	0.500	280,000	138,600	0.4950	20.90	20.69	20.90	20.48	20.90	6,699	20.689	0.00%
2019-05-28	0	0.500	0.490	0.500	0.490	0.500	255,000	126,050	0.4943	20.90	20.48	20.90	20.48	20.90	6,101	20.661	2.04%
2019-05-27	0	0.490	0.475	0.490	0.475	0.490	195,000	93,875	0.4814	20.48	19.85	20.48	19.85	20.48	4,665	20.121	3.16%
2019-05-24	0	0.475	0.455	0.475	0.470	0.475	35,000	16,500	0.4714	19.85	19.02	19.85	19.64	19.85	837	19.704	0.00%
2019-05-23	0	0.475	0.460	0.470	0.460	0.475	75,000	34,950	0.4660	19.85	19.23	19.64	19.23	19.85	1,794	19.477	3.26%
2019-05-22	0	0.460	0.455	0.460	0.450	0.510	1,677,500	782,750	0.4666	19.23	19.02	19.23	18.81	21.32	40,135	19.503	-9.80%
2019-05-21	0	0.510	0.500	0.510	0.500	0.510	145,000	73,450	0.5066	21.32	20.90	21.32	20.90	21.32	3,469	21.172	2.00%
2019-05-20	0	0.500	0.485	0.500	0.485	0.500	460,000	226,550	0.4925	20.90	20.27	20.90	20.27	20.90	11,006	20.585	0.00%
2019-05-17	0	0.500	0.495	0.500	0.500	0.500	120,000	60,000	0.5000	20.90	20.69	20.90	20.90	20.90	2,871	20.898	-1.96%
2019-05-16	0	0.510	0.500	0.510	0.500	0.510	195,000	97,600	0.5005	21.32	20.90	21.32	20.90	21.32	4,665	20.920	2.00%
2019-05-15	0	0.500	0.500	0.510	0.500	0.510	225,000	112,650	0.5007	20.90	20.90	21.32	20.90	21.32	5,383	20.926	0.00%
2019-05-14	0	0.500	0.490	0.500	0.500	0.500	115,000	57,500	0.5000	20.90	20.48	20.90	20.90	20.90	2,751	20.898	-1.96%
2019-05-10	0	0.510	0.495	0.510	0.490	0.520	490,000	247,975	0.5061	21.32	20.69	21.32	20.48	21.73	11,723	21.152	0.00%
2019-05-09	0	0.510	0.500	0.510	0.510	0.510	180,000	91,800	0.5100	21.32	20.90	21.32	21.32	21.32	4,307	21.316	0.00%
2019-05-08	0	0.510	0.500	0.510	0.510	0.520	315,000	160,750	0.5103	21.32	20.90	21.32	21.32	21.73	7,536	21.330	-3.77%
2019-05-07	0	0.530	0.520	0.530	0.500	0.530	240,000	123,750	0.5156	22.15	21.73	22.15	20.90	22.15	5,742	21.552	1.92%
2019-05-06	0	0.520	0.500	0.520	0.510	0.520	255,000	130,750	0.5127	21.73	20.90	21.73	21.32	21.73	6,101	21.431	-1.89%
2019-05-03	0	0.530	0.510	0.530	0.510	0.530	185,000	97,900	0.5292	22.15	21.32	22.15	21.32	22.15	4,426	22.118	0.00%
2019-05-02	0	0.530	0.520	0.530	0.510	0.530	275,000	143,000	0.5200	22.15	21.73	22.15	21.32	22.15	6,579	21.734	3.92%
2019-04-30	0	0.510	0.500	0.510	0.510	0.510	195,000	99,450	0.5100	21.32	20.90	21.32	21.32	21.32	4,665	21.316	-1.92%
2019-04-29	0	0.520	0.510	0.520	0.510	0.520	315,000	162,250	0.5151	21.73	21.32	21.73	21.32	21.73	7,536	21.529	1.96%
2019-04-26	0	0.510	0.495	0.510	0.500	0.510	505,000	252,750	0.5005	21.32	20.69	21.32	20.90	21.32	12,082	20.919	0.00%
2019-04-25	0	0.510	0.495	0.510	0.485	0.510	1,210,000	601,375	0.4970	21.32	20.69	21.32	20.27	21.32	28,950	20.773	0.00%
2019-04-24	0	0.510	0.500	0.510	0.500	0.510	210,000	106,300	0.5062	21.32	20.90	21.32	20.90	21.32	5,024	21.157	0.00%
2019-04-23	0	0.510	0.500	0.510	0.495	0.510	865,000	432,150	0.4996	21.32	20.90	21.32	20.69	21.32	20,695	20.882	-1.92%
2019-04-18	0	0.520	0.500	0.520	0.500	0.530	585,000	299,650	0.5122	21.73	20.90	21.73	20.90	22.15	13,996	21.409	-1.89%
2019-04-17	0	0.530	0.520	0.530	0.510	0.540	1,242,500	650,900	0.5239	22.15	21.73	22.15	21.32	22.57	29,727	21.896	-1.85%
2019-04-16	0	0.540	0.530	0.540	0.520	0.540	455,000	239,900	0.5273	22.57	22.15	22.57	21.73	22.57	10,886	22.038	1.89%
2019-04-15	0	0.530	0.520	0.530	0.520	0.550	715,000	378,800	0.5298	22.15	21.73	22.15	21.73	22.99	17,107	22.144	0.00%
2019-04-12	0	0.530	0.520	0.540	0.520	0.540	610,000	322,550	0.5288	22.15	21.73	22.57	21.73	22.57	14,594	22.101	-3.64%
2019-04-11	0	0.550	0.530	0.560	0.530	0.560	1,310,000	705,850	0.5388	22.99	22.15	23.41	22.15	23.41	31,342	22.521	-1.79%
2019-04-10	0	0.560	0.540	0.560	0.550	0.560	250,000	138,500	0.5540	23.41	22.57	23.41	22.99	23.41	5,981	23.155	0.00%
2019-04-09	0	0.560	0.540	0.560	0.550	0.560	245,000	135,700	0.5539	23.41	22.57	23.41	22.99	23.41	5,862	23.150	0.00%
2019-04-08	0	0.560	0.540	0.560	0.550	0.570	195,000	109,350	0.5608	23.41	22.57	23.41	22.99	23.82	4,665	23.438	0.00%
2019-04-04	0	0.560	0.540	0.560	0.550	0.560	255,000	141,100	0.5533	23.41	22.57	23.41	22.99	23.41	6,101	23.128	0.00%
2019-04-03	0	0.560	0.550	0.560	0.540	0.560	555,000	304,200	0.5481	23.41	22.99	23.41	22.57	23.41	13,279	22.909	1.82%
2019-04-02	0	0.550	0.540	0.550	0.530	0.550	185,000	100,400	0.5427	22.99	22.57	22.99	22.15	22.99	4,426	22.683	0.00%
2019-04-01	0	0.550	0.540	0.550	0.550	0.560	240,000	132,700	0.5529	22.99	22.57	22.99	22.99	23.41	5,742	23.110	0.00%
2019-03-29	0	0.550	0.530	0.550	0.520	0.550	383,054	203,827	0.5321	22.99	22.15	22.99	21.73	22.99	9,165	22.241	3.77%
2019-03-28	0	0.530	0.520	0.530	0.520	0.530	170,000	88,700	0.5218	22.15	21.73	22.15	21.73	22.15	4,067	21.808	-1.85%
2019-03-27	0	0.540	0.520	0.540	0.530	0.540	95,000	50,400	0.5305	22.57	21.73	22.57	22.15	22.57	2,273	22.174	1.89%
2019-03-26	0	0.530	0.520	0.530	0.510	0.530	115,000	60,450	0.5257	22.15	21.73	22.15	21.32	22.15	2,751	21.971	1.92%
2019-03-25	0	0.520	0.510	0.520	0.510	0.540	205,000	108,600	0.5298	21.73	21.32	21.73	21.32	22.57	4,905	22.142	-1.89%
2019-03-22	0	0.530	0.520	0.530	0.530	0.550	65,000	35,450	0.5454	22.15	21.73	22.15	22.15	22.99	1,555	22.795	-3.64%
2019-03-21	0	0.550	0.530	0.550	0.550	0.550	75,000	41,250	0.5500	22.99	22.15	22.99	22.99	22.99	1,794	22.988	1.85%
2019-03-20	0	0.540	0.530	0.540	0.540	0.540	80,000	43,200	0.5400	22.57	22.15	22.57	22.57	22.57	1,914	22.570	0.00%
2019-03-19	0	0.540	0.530	0.540	0.530	0.540	90,000	48,500	0.5389	22.57	22.15	22.57	22.15	22.57	2,153	22.524	-1.82%
2019-03-18	0	0.550	0.530	0.550	0.540	0.550	135,000	73,000	0.5407	22.99	22.15	22.99	22.57	22.99	3,230	22.601	1.85%
2019-03-15	0	0.540	0.520	0.540	0.530	0.540	215,000	114,250	0.5314	22.57	21.73	22.57	22.15	22.57	5,144	22.211	1.89%
2019-03-14	0	0.530	0.520	0.530	0.520	0.550	350,000	183,950	0.5256	22.15	21.73	22.15	21.73	22.99	8,374	21.967	-3.64%
2019-03-13	0	0.550	0.530	0.550	0.520	0.550	390,000	208,900	0.5356	22.99	22.15	22.99	21.73	22.99	9,331	22.388	0.00%
2019-03-12	0	0.550	0.540	0.550	0.540	0.550	215,000	117,050	0.5444	22.99	22.57	22.99	22.57	22.99	5,144	22.755	0.00%
2019-03-11	0	0.550	0.540	0.550	0.550	0.560	90,000	49,950	0.5550	22.99	22.57	22.99	22.99	23.41	2,153	23.197	-1.79%
2019-03-08	0	0.560	0.530	0.560	0.550	0.560	105,000	58,750	0.5595	23.41	22.15	23.41	22.99	23.41	2,512	23.386	0.00%
2019-03-07	0	0.560	0.540	0.560	0.550	0.560	115,000	64,300	0.5591	23.41	22.57	23.41	22.99	23.41	2,751	23.370	0.00%
2019-03-06	0	0.560	0.550	0.560	0.550	0.570	200,000	111,900	0.5595	23.41	22.99	23.41	22.99	23.82	4,785	23.385	-1.75%
2019-03-05	0	0.570	0.560	0.570	0.550	0.570	505,000	282,600	0.5596	23.82	23.41	23.82	22.99	23.82	12,082	23.390	-1.72%
2019-03-04	0	0.580	0.560	0.580	0.570	0.590	445,000	256,850	0.5772	24.24	23.41	24.24	23.82	24.66	10,647	24.125	0.00%
2019-03-01	0	0.580	0.560	0.580	0.570	0.580	425,000	244,900	0.5762	24.24	23.41	24.24	23.82	24.24	10,168	24.085	1.75%
2019-02-28	0	0.570	0.560	0.570	0.510	0.570	2,065,000	1,111,850	0.5384	23.82	23.41	23.82	21.32	23.82	49,406	22.505	7.55%
2019-02-27	0	0.530	0.520	0.530	0.530	0.530	245,000	129,850	0.5300	22.15	21.73	22.15	22.15	22.15	5,862	22.152	0.00%
2019-02-26	0	0.530	0.520	0.530	0.495	0.530	795,000	402,450	0.5062	22.15	21.73	22.15	20.69	22.15	19,021	21.159	6.00%
2019-02-25	0	0.500	0.495	0.500	0.500	0.520	3,170,000	1,595,050	0.5032	20.90	20.69	20.90	20.90	21.73	75,843	21.031	-5.66%
2019-02-22	0	0.530	0.520	0.530	0.520	0.530	635,000	331,450	0.5220	22.15	21.73	22.15	21.73	22.15	15,193	21.817	0.00%
2019-02-21	0	0.530	0.510	0.520	0.520	0.530	1,470,000	767,350	0.5220	22.15	21.32	21.73	21.73	22.15	35,170	21.818	-1.85%
2019-02-20	0	0.540	0.520	0.540	0.510	0.550	1,970,000	1,033,650	0.5247	22.57	21.73	22.57	21.32	22.99	47,133	21.931	-1.82%
2019-02-19	0	0.550	0.530	0.550	0.510	0.550	1,670,000	875,150	0.5240	22.99	22.15	22.99	21.32	22.99	39,955	21.903	1.85%
2019-02-18	0	0.540	0.520	0.540	0.520	0.540	785,000	415,950	0.5299	22.57	21.73	22.57	21.73	22.57	18,781	22.147	1.89%
2019-02-15	0	0.530	0.510	0.530	0.500	0.540	1,790,000	916,450	0.5120	22.15	21.32	22.15	20.90	22.57	42,826	21.399	0.00%
2019-02-14	0	0.530	0.520	0.530	0.500	0.530	1,170,000	602,150	0.5147	22.15	21.73	22.15	20.90	22.15	27,993	21.511	-1.85%
2019-02-13	0	0.540	0.520	0.540	0.530	0.540	165,000	88,100	0.5339	22.57	21.73	22.57	22.15	22.57	3,948	22.317	-1.82%
2019-02-12	0	0.550	0.530	0.550	0.530	0.550	480,000	259,900	0.5415	22.99	22.15	22.99	22.15	22.99	11,484	22.631	1.85%
2019-02-11	0	0.540	0.530	0.540	0.530	0.550	325,000	174,500	0.5369	22.57	22.15	22.57	22.15	22.99	7,776	22.442	0.00%
2019-02-08	0	0.540	0.530	0.540	0.540	0.550	100,000	54,550	0.5455	22.57	22.15	22.57	22.57	22.99	2,393	22.800	-3.57%
2019-02-04	0	0.560	0.530	0.560	0.550	0.560	275,000	152,000	0.5527	23.41	22.15	23.41	22.99	23.41	6,579	23.102	1.82%
2019-02-01	0	0.550	0.540	0.550	0.550	0.560	300,000	166,400	0.5547	22.99	22.57	22.99	22.99	23.41	7,178	23.183	0.00%
2019-01-31	0	0.550	0.540	0.550	0.520	0.550	1,475,000	787,950	0.5342	22.99	22.57	22.99	21.73	22.99	35,290	22.328	3.77%
2019-01-30	0	0.530	0.520	0.530	0.520	0.530	165,000	86,800	0.5261	22.15	21.73	22.15	21.73	22.15	3,948	21.988	0.00%
2019-01-29	0	0.530	0.510	0.530	0.520	0.540	165,000	86,850	0.5264	22.15	21.32	22.15	21.73	22.57	3,948	22.000	-1.85%
2019-01-28	0	0.540	0.520	0.540	0.530	0.540	100,000	53,700	0.5370	22.57	21.73	22.57	22.15	22.57	2,393	22.445	0.00%
2019-01-25	0	0.540	0.530	0.540	0.490	0.560	1,960,000	1,026,150	0.5235	22.57	22.15	22.57	20.48	23.41	46,893	21.883	1.89%
2019-01-24	0	0.530	0.510	0.530	0.510	0.540	375,000	195,050	0.5201	22.15	21.32	22.15	21.32	22.57	8,972	21.740	-1.85%
2019-01-23	0	0.540	0.520	0.540	0.530	0.550	430,000	231,300	0.5379	22.57	21.73	22.57	22.15	22.99	10,288	22.483	0.00%
2019-01-22	0	0.540	0.530	0.540	0.530	0.560	415,000	223,050	0.5375	22.57	22.15	22.57	22.15	23.41	9,929	22.465	-3.57%
2019-01-21	0	0.560	0.550	0.560	0.550	0.570	160,000	89,800	0.5613	23.41	22.99	23.41	22.99	23.82	3,828	23.458	0.00%
2019-01-18	0	0.560	0.550	0.560	0.550	0.570	205,000	114,600	0.5590	23.41	22.99	23.41	22.99	23.82	4,905	23.365	0.00%
2019-01-17	0	0.560	0.540	0.560	0.550	0.570	140,000	77,700	0.5550	23.41	22.57	23.41	22.99	23.82	3,350	23.197	-1.75%
2019-01-16	0	0.570	0.540	0.570	0.540	0.570	930,000	514,000	0.5527	23.82	22.57	23.82	22.57	23.82	22,250	23.101	3.64%
2019-01-15	0	0.550	0.530	0.550	0.530	0.550	245,000	132,300	0.5400	22.99	22.15	22.99	22.15	22.99	5,862	22.570	0.00%
2019-01-14	0	0.550	0.540	0.550	0.540	0.550	105,000	57,600	0.5486	22.99	22.57	22.99	22.57	22.99	2,512	22.929	0.00%
2019-01-11	0	0.550	0.540	0.550	0.550	0.550	125,000	68,750	0.5500	22.99	22.57	22.99	22.99	22.99	2,991	22.988	0.00%
2019-01-10	0	0.550	0.540	0.550	0.540	0.550	262,500	142,125	0.5414	22.99	22.57	22.99	22.57	22.99	6,280	22.630	0.00%
2019-01-09	0	0.550	0.540	0.550	0.540	0.560	325,000	177,300	0.5455	22.99	22.57	22.99	22.57	23.41	7,776	22.802	-1.79%
2019-01-08	0	0.560	0.540	0.560	0.550	0.560	80,000	44,500	0.5563	23.41	22.57	23.41	22.99	23.41	1,914	23.250	0.00%
2019-01-07	0	0.560	0.540	0.560	0.550	0.560	135,000	74,750	0.5537	23.41	22.57	23.41	22.99	23.41	3,230	23.143	1.82%
2019-01-04	0	0.550	0.530	0.550	0.540	0.550	255,000	138,250	0.5422	22.99	22.15	22.99	22.57	22.99	6,101	22.660	0.00%
2019-01-03	0	0.550	0.540	0.550	0.540	0.550	90,000	49,400	0.5489	22.99	22.57	22.99	22.57	22.99	2,153	22.942	0.00%
2019-01-02	0	0.550	0.540	0.550	0.540	0.550	60,000	32,900	0.5483	22.99	22.57	22.99	22.57	22.99	1,436	22.919	0.00%
2018-12-31	0	0.550	0.530	0.550	0.540	0.550	80,000	43,350	0.5419	22.99	22.15	22.99	22.57	22.99	1,914	22.649	0.00%
2018-12-28	0	0.550	0.540	0.550	0.550	0.560	95,000	52,350	0.5511	22.99	22.57	22.99	22.99	23.41	2,273	23.032	0.00%
2018-12-27	0	0.550	0.540	0.550	0.530	0.560	230,000	124,250	0.5402	22.99	22.57	22.99	22.15	23.41	5,503	22.579	-1.79%
2018-12-24	0	0.560	0.540	0.560	0.560	0.560	60,200	33,719	0.5601	23.41	22.57	23.41	23.41	23.41	1,440	23.411	-1.75%
2018-12-21	0	0.570	0.550	0.570	0.550	0.570	120,000	67,100	0.5592	23.82	22.99	23.82	22.99	23.82	2,871	23.371	3.64%
2018-12-20	0	0.550	0.530	0.550	0.540	0.550	200,000	108,750	0.5438	22.99	22.15	22.99	22.57	22.99	4,785	22.727	-1.79%
2018-12-19	0	0.560	0.540	0.560	0.550	0.560	125,000	69,900	0.5592	23.41	22.57	23.41	22.99	23.41	2,991	23.373	1.82%
2018-12-18	0	0.550	0.530	0.550	0.530	0.550	390,000	210,900	0.5408	22.99	22.15	22.99	22.15	22.99	9,331	22.602	1.85%
2018-12-17	0	0.540	0.530	0.540	0.530	0.540	140,000	75,500	0.5393	22.57	22.15	22.57	22.15	22.57	3,350	22.540	0.00%
2018-12-14	0	0.540	0.530	0.540	0.530	0.540	100,000	53,950	0.5395	22.57	22.15	22.57	22.15	22.57	2,393	22.549	1.89%
2018-12-13	0	0.530	0.520	0.530	0.520	0.530	150,000	79,300	0.5287	22.15	21.73	22.15	21.73	22.15	3,589	22.097	1.92%
2018-12-12	0	0.520	0.510	0.520	0.510	0.540	295,000	153,100	0.5190	21.73	21.32	21.73	21.32	22.57	7,058	21.692	-1.89%
2018-12-11	0	0.530	0.520	0.530	0.530	0.550	275,000	147,600	0.5367	22.15	21.73	22.15	22.15	22.99	6,579	22.434	-1.85%
2018-12-10	0	0.540	0.530	0.540	0.530	0.540	285,000	151,500	0.5316	22.57	22.15	22.57	22.15	22.57	6,819	22.218	0.00%
2018-12-07	0	0.540	0.530	0.540	0.540	0.540	50,000	27,000	0.5400	22.57	22.15	22.57	22.57	22.57	1,196	22.570	0.00%
2018-12-06	0	0.540	0.530	0.540	0.540	0.550	115,000	62,550	0.5439	22.57	22.15	22.57	22.57	22.99	2,751	22.734	0.00%
2018-12-05	0	0.540	0.530	0.540	0.520	0.550	180,000	96,550	0.5364	22.57	22.15	22.57	21.73	22.99	4,307	22.419	-3.57%
2018-12-04	0	0.560	0.550	0.560	0.550	0.570	125,000	70,050	0.5604	23.41	22.99	23.41	22.99	23.82	2,991	23.423	0.00%
2018-12-03	0	0.560	0.550	0.560	0.560	0.570	120,000	67,300	0.5608	23.41	22.99	23.41	23.41	23.82	2,871	23.441	0.00%
2018-11-30	0	0.560	0.540	0.560	0.550	0.560	330,000	183,150	0.5550	23.41	22.57	23.41	22.99	23.41	7,895	23.197	-1.75%
2018-11-29	0	0.570	0.550	0.570	0.560	0.570	425,000	238,150	0.5604	23.82	22.99	23.82	23.41	23.82	10,168	23.421	0.00%
2018-11-28	0	0.570	0.550	0.570	0.560	0.570	425,000	238,250	0.5606	23.82	22.99	23.82	23.41	23.82	10,168	23.431	0.00%
2018-11-27	0	0.570	0.550	0.570	0.560	0.570	980,000	552,500	0.5638	23.82	22.99	23.82	23.41	23.82	23,447	23.564	-1.72%
2018-11-26	0	0.580	0.560	0.580	0.560	0.580	990,000	565,650	0.5714	24.24	23.41	24.24	23.41	24.24	23,686	23.881	0.00%
2018-11-23	0	0.580	0.570	0.580	0.580	0.580	155,000	89,900	0.5800	24.24	23.82	24.24	24.24	24.24	3,708	24.242	0.00%
2018-11-22	0	0.580	0.570	0.580	0.570	0.580	370,000	214,000	0.5784	24.24	23.82	24.24	23.82	24.24	8,852	24.174	0.00%
2018-11-21	0	0.580	0.570	0.580	0.570	0.590	690,000	395,500	0.5732	24.24	23.82	24.24	23.82	24.66	16,508	23.957	-1.69%
2018-11-20	0	0.590	0.580	0.590	0.590	0.600	160,000	94,950	0.5934	24.66	24.24	24.66	24.66	25.08	3,828	24.804	-1.67%
2018-11-19	0	0.600	0.590	0.600	0.570	0.600	545,000	317,450	0.5825	25.08	24.66	25.08	23.82	25.08	13,039	24.346	3.45%
2018-11-16	0	0.580	0.570	0.580	0.570	0.590	640,000	368,300	0.5755	24.24	23.82	24.24	23.82	24.66	15,312	24.053	0.00%
2018-11-15	0	0.580	0.570	0.580	0.580	0.590	375,000	218,350	0.5823	24.24	23.82	24.24	24.24	24.66	8,972	24.337	-1.69%
2018-11-14	0	0.590	0.580	0.590	0.570	0.590	715,000	414,750	0.5801	24.66	24.24	24.66	23.82	24.66	17,107	24.245	0.00%
2018-11-13	0	0.590	0.580	0.590	0.570	0.590	615,000	356,100	0.5790	24.66	24.24	24.66	23.82	24.66	14,714	24.201	0.00%
2018-11-12	0	0.590	0.580	0.590	0.570	0.600	1,075,000	629,800	0.5859	24.66	24.24	24.66	23.82	25.08	25,720	24.487	0.00%
2018-11-09	0	0.590	0.580	0.590	0.570	0.590	620,000	358,050	0.5775	24.66	24.24	24.66	23.82	24.66	14,834	24.138	0.00%
2018-11-08	0	0.590	0.580	0.590	0.580	0.600	710,000	413,800	0.5828	24.66	24.24	24.66	24.24	25.08	16,987	24.360	-1.67%
2018-11-07	0	0.600	0.590	0.600	0.580	0.600	740,000	436,050	0.5893	25.08	24.66	25.08	24.24	25.08	17,705	24.629	-1.64%
2018-11-06	0	0.610	0.600	0.610	0.600	0.610	125,000	75,950	0.6076	25.50	25.08	25.50	25.08	25.50	2,991	25.396	0.00%
2018-11-05	0	0.610	0.600	0.610	0.600	0.640	725,000	443,950	0.6123	25.50	25.08	25.50	25.08	26.75	17,346	25.594	-4.69%
2018-11-02	0	0.640	0.630	0.640	0.600	0.640	2,140,000	1,319,000	0.6164	26.75	26.33	26.75	25.08	26.75	51,200	25.762	4.92%
2018-11-01	0	0.610	0.600	0.610	0.590	0.610	330,000	199,000	0.6030	25.50	25.08	25.50	24.66	25.50	7,895	25.205	0.00%
2018-10-31	0	0.610	0.600	0.610	0.600	0.620	680,000	409,500	0.6022	25.50	25.08	25.50	25.08	25.91	16,269	25.170	-1.61%
2018-10-30	0	0.620	0.610	0.620	0.600	0.620	1,160,000	704,300	0.6072	25.91	25.50	25.91	25.08	25.91	27,753	25.377	-1.59%
2018-10-29	0	0.630	0.610	0.630	0.600	0.640	1,855,000	1,151,600	0.6208	26.33	25.50	26.33	25.08	26.75	44,381	25.948	1.61%
2018-10-26	0	0.620	0.610	0.620	0.610	0.630	605,000	371,400	0.6139	25.91	25.50	25.91	25.50	26.33	14,475	25.658	-1.59%
2018-10-25	0	0.630	0.650	0.660	0.600	0.650	1,245,000	769,700	0.6182	26.33	27.17	27.59	25.08	27.17	29,787	25.840	0.00%
2018-10-24	0	0.630	0.620	0.630	0.600	0.630	845,000	517,950	0.6130	26.33	25.91	26.33	25.08	26.33	20,217	25.620	1.61%
2018-10-23	0	0.620	0.610	0.620	0.600	0.640	1,915,000	1,169,550	0.6107	25.91	25.50	25.91	25.08	26.75	45,817	25.527	-3.12%
2018-10-22	0	0.640	0.620	0.640	0.620	0.650	2,185,000	1,371,200	0.6276	26.75	25.91	26.75	25.91	27.17	52,277	26.230	0.00%
2018-10-19	0	0.640	0.630	0.640	0.620	0.650	3,460,000	2,190,150	0.6330	26.75	26.33	26.75	25.91	27.17	82,781	26.457	-1.54%
2018-10-18	0	0.650	0.640	0.650	0.620	0.650	1,360,000	863,700	0.6351	27.17	26.75	27.17	25.91	27.17	32,538	26.544	1.56%
2018-10-16	0	0.640	0.630	0.640	0.630	0.660	695,000	443,850	0.6386	26.75	26.33	26.75	26.33	27.59	16,628	26.693	-1.54%
2018-10-15	0	0.650	0.650	0.660	0.630	0.670	1,375,000	881,500	0.6411	27.17	27.17	27.59	26.33	28.00	32,897	26.796	-1.52%
2018-10-12	0	0.660	0.650	0.660	0.620	0.660	1,890,000	1,211,000	0.6407	27.59	27.17	27.59	25.91	27.59	45,219	26.781	0.00%
2018-10-11	0	0.660	0.650	0.660	0.630	0.660	495,000	324,100	0.6547	27.59	27.17	27.59	26.33	27.59	11,843	27.366	0.00%
2018-10-10	0	0.660	0.660	0.670	0.660	0.670	270,000	180,800	0.6696	27.59	27.59	28.00	27.59	28.00	6,460	27.988	-1.49%
2018-10-09	0	0.670	0.660	0.670	0.650	0.670	375,000	248,050	0.6615	28.00	27.59	28.00	27.17	28.00	8,972	27.647	0.00%
2018-10-08	0	0.670	0.660	0.670	0.640	0.680	2,180,000	1,421,800	0.6522	28.00	27.59	28.00	26.75	28.42	52,157	27.260	-1.47%
2018-10-05	0	0.680	0.670	0.680	0.640	0.690	1,775,000	1,178,250	0.6638	28.42	28.00	28.42	26.75	28.84	42,467	27.745	0.00%
2018-10-04	0	0.680	0.670	0.680	0.640	0.680	785,000	519,200	0.6614	28.42	28.00	28.42	26.75	28.42	18,781	27.645	0.00%
2018-10-03	0	0.680	0.670	0.680	0.610	0.680	1,550,000	1,009,100	0.6510	28.42	28.00	28.42	25.50	28.42	37,084	27.211	4.62%
2018-10-02	0	0.650	0.640	0.650	0.560	0.650	1,920,000	1,198,000	0.6240	27.17	26.75	27.17	23.41	27.17	45,936	26.080	6.56%
2018-09-28	0	0.610	0.600	0.630	0.600	0.690	2,170,000	1,338,650	0.6169	25.50	25.08	26.33	25.08	28.84	51,918	25.784	-11.59%
2018-09-27	0	0.690	0.680	0.690	0.650	0.690	160,000	105,850	0.6616	28.84	28.42	28.84	27.17	28.84	3,828	27.651	-1.43%
2018-09-26	0	0.700	0.690	0.700	0.600	0.700	1,755,000	1,089,400	0.6207	29.26	28.84	29.26	25.08	29.26	41,989	25.945	6.06%
2018-09-24	0	0.660	0.650	0.660	0.650	0.690	335,000	223,050	0.6658	27.59	27.17	27.59	27.17	28.84	8,015	27.829	-2.94%
2018-09-21	0	0.680	0.670	0.690	0.670	0.710	662,500	456,300	0.6888	28.42	28.00	28.84	28.00	29.68	15,850	28.788	-4.23%
2018-09-20	0	0.710	0.700	0.710	0.700	0.710	190,000	134,600	0.7084	29.68	29.26	29.68	29.26	29.68	4,546	29.610	0.00%
2018-09-19	0	0.710	0.690	0.710	0.690	0.720	2,035,000	1,430,050	0.7027	29.68	28.84	29.68	28.84	30.09	48,688	29.372	-1.39%
2018-09-18	0	0.720	0.710	0.720	0.700	0.720	745,000	532,050	0.7142	30.09	29.68	30.09	29.26	30.09	17,824	29.850	0.00%
2018-09-17	0	0.720	0.700	0.720	0.700	0.720	495,000	350,850	0.7088	30.09	29.26	30.09	29.26	30.09	11,843	29.625	0.00%
2018-09-14	0	0.720	0.700	0.720	0.700	0.730	1,475,000	1,052,450	0.7135	30.09	29.26	30.09	29.26	30.51	35,290	29.823	0.00%
2018-09-13	0	0.720	0.710	0.720	0.700	0.720	1,675,000	1,188,750	0.7097	30.09	29.68	30.09	29.26	30.09	40,075	29.663	2.86%
2018-09-12	0	0.700	0.690	0.700	0.670	0.700	1,845,000	1,269,600	0.6881	29.26	28.84	29.26	28.00	29.26	44,142	28.762	2.94%
2018-09-11	0	0.680	0.670	0.680	0.640	0.680	670,000	434,550	0.6486	28.42	28.00	28.42	26.75	28.42	16,030	27.109	6.25%
2018-09-10	0	0.640	0.620	0.640	0.630	0.700	1,020,000	679,800	0.6665	26.75	25.91	26.75	26.33	29.26	24,404	27.856	-8.57%
2018-09-07	0	0.700	0.680	0.700	0.690	0.720	950,000	670,350	0.7056	29.26	28.42	29.26	28.84	30.09	22,729	29.493	-1.41%
2018-09-06	0	0.710	0.700	0.710	0.690	0.720	935,000	665,100	0.7113	29.68	29.26	29.68	28.84	30.09	22,370	29.732	-1.39%
2018-09-05	0	0.720	0.710	0.720	0.700	0.730	1,070,000	763,450	0.7135	30.09	29.68	30.09	29.26	30.51	25,600	29.822	-2.70%
2018-09-04	0	0.740	0.730	0.740	0.720	0.740	365,000	266,750	0.7308	30.93	30.51	30.93	30.09	30.93	8,733	30.546	2.78%
2018-09-03	0	0.720	0.710	0.720	0.710	0.720	315,000	226,300	0.7184	30.09	29.68	30.09	29.68	30.09	7,536	30.027	0.00%
2018-08-31	0	0.720	0.710	0.720	0.710	0.720	350,000	249,900	0.7140	30.09	29.68	30.09	29.68	30.09	8,374	29.843	0.00%
2018-08-30	0	0.720	0.710	0.730	0.710	0.730	535,000	385,650	0.7208	30.09	29.68	30.51	29.68	30.51	12,800	30.129	-1.37%
2018-08-29	0	0.730	0.720	0.730	0.700	0.730	585,000	421,350	0.7203	30.51	30.09	30.51	29.26	30.51	13,996	30.104	0.00%
2018-08-28	0	0.730	0.720	0.730	0.700	0.730	535,000	383,050	0.7160	30.51	30.09	30.51	29.26	30.51	12,800	29.926	1.39%
2018-08-27	0	0.720	0.710	0.720	0.700	0.720	550,000	389,700	0.7085	30.09	29.68	30.09	29.26	30.09	13,159	29.615	2.86%
2018-08-24	0	0.700	0.690	0.700	0.670	0.700	315,000	216,050	0.6859	29.26	28.84	29.26	28.00	29.26	7,536	28.667	2.94%
2018-08-23	0	0.680	0.670	0.680	0.660	0.680	190,000	127,300	0.6700	28.42	28.00	28.42	27.59	28.42	4,546	28.004	1.49%
2018-08-22	0	0.670	0.660	0.680	0.640	0.700	775,000	521,800	0.6733	28.00	27.59	28.42	26.75	29.26	18,542	28.141	-4.29%
2018-08-21	0	0.700	0.690	0.700	0.670	0.700	880,000	603,900	0.6863	29.26	28.84	29.26	28.00	29.26	21,054	28.683	0.00%
2018-08-20	0	0.700	0.690	0.700	0.690	0.710	500,000	346,850	0.6937	29.26	28.84	29.26	28.84	29.68	11,963	28.994	-1.41%
2018-08-17	0	0.710	0.700	0.710	0.700	0.720	595,000	419,000	0.7042	29.68	29.26	29.68	29.26	30.09	14,236	29.433	0.00%
2018-08-16	0	0.710	0.700	0.710	0.690	0.720	790,000	554,000	0.7013	29.68	29.26	29.68	28.84	30.09	18,901	29.311	0.00%
2018-08-15	0	0.710	0.700	0.710	0.690	0.710	970,000	678,050	0.6990	29.68	29.26	29.68	28.84	29.68	23,207	29.217	-1.39%
2018-08-14	0	0.720	0.710	0.720	0.700	0.730	625,000	442,650	0.7082	30.09	29.68	30.09	29.26	30.51	14,953	29.602	0.00%
2018-08-13	0	0.720	0.700	0.720	0.690	0.720	600,000	423,700	0.7062	30.09	29.26	30.09	28.84	30.09	14,355	29.516	2.86%
2018-08-10	0	0.700	0.690	0.700	0.680	0.700	657,500	454,925	0.6919	29.26	28.84	29.26	28.42	29.26	15,731	28.919	2.94%
2018-08-09	0	0.680	0.670	0.680	0.660	0.680	1,505,000	1,007,750	0.6696	28.42	28.00	28.42	27.59	28.42	36,007	27.987	1.49%
2018-08-08	0	0.670	0.660	0.670	0.660	0.680	335,000	223,250	0.6664	28.00	27.59	28.00	27.59	28.42	8,015	27.854	0.00%
2018-08-07	0	0.670	0.660	0.670	0.660	0.680	295,000	196,650	0.6666	28.00	27.59	28.00	27.59	28.42	7,058	27.862	1.52%
2018-08-06	0	0.660	0.640	0.660	0.640	0.660	395,000	256,250	0.6487	27.59	26.75	27.59	26.75	27.59	9,450	27.115	0.00%
2018-08-03	0	0.660	0.650	0.660	0.640	0.670	555,000	361,100	0.6506	27.59	27.17	27.59	26.75	28.00	13,279	27.194	0.00%
2018-08-02	0	0.660	0.650	0.660	0.650	0.670	270,000	176,850	0.6550	27.59	27.17	27.59	27.17	28.00	6,460	27.377	-1.49%
2018-08-01	0	0.670	0.650	0.670	0.660	0.680	350,000	232,100	0.6631	28.00	27.17	28.00	27.59	28.42	8,374	27.717	0.00%
2018-07-31	0	0.670	0.660	0.670	0.650	0.690	1,040,000	689,250	0.6627	28.00	27.59	28.00	27.17	28.84	24,882	27.700	3.08%
2018-07-30	0	0.650	0.650	0.670	0.620	0.670	1,470,000	945,950	0.6435	27.17	27.17	28.00	25.91	28.00	35,170	26.896	-2.99%
2018-07-27	0	0.670	0.660	0.670	0.650	0.680	450,000	296,550	0.6590	28.00	27.59	28.00	27.17	28.42	10,766	27.544	0.00%
2018-07-26	0	0.670	0.650	0.670	0.670	0.700	350,000	236,800	0.6766	28.00	27.17	28.00	28.00	29.26	8,374	28.279	-4.29%
2018-07-25	0	0.700	0.690	0.700	0.680	0.700	495,000	339,700	0.6863	29.26	28.84	29.26	28.42	29.26	11,843	28.684	1.45%
2018-07-24	0	0.690	0.680	0.690	0.680	0.700	180,000	124,200	0.6900	28.84	28.42	28.84	28.42	29.26	4,307	28.840	-1.43%
2018-07-23	0	0.700	0.680	0.700	0.680	0.720	540,000	376,150	0.6966	29.26	28.42	29.26	28.42	30.09	12,920	29.115	-1.41%
2018-07-20	0	0.710	0.700	0.710	0.710	0.720	165,000	117,450	0.7118	29.68	29.26	29.68	29.68	30.09	3,948	29.752	0.00%
2018-07-19	0	0.710	0.700	0.710	0.690	0.730	350,000	246,300	0.7037	29.68	29.26	29.68	28.84	30.51	8,374	29.413	1.43%
2018-07-18	0	0.700	0.690	0.700	0.690	0.720	365,000	256,350	0.7023	29.26	28.84	29.26	28.84	30.09	8,733	29.355	-2.78%
2018-07-17	0	0.720	0.710	0.720	0.720	0.720	95,000	68,400	0.7200	30.09	29.68	30.09	30.09	30.09	2,273	30.094	0.00%
2018-07-16	0	0.720	0.710	0.720	0.700	0.730	375,000	269,000	0.7173	30.09	29.68	30.09	29.26	30.51	8,972	29.982	-1.37%
2018-07-13	0	0.730	0.720	0.730	0.650	0.730	1,205,000	824,700	0.6844	30.51	30.09	30.51	27.17	30.51	28,830	28.606	8.96%
2018-07-12	0	0.670	0.660	0.670	0.670	0.700	476,187	322,447	0.6771	28.00	27.59	28.00	28.00	29.26	11,393	28.302	-2.90%
2018-07-11	0	0.710	0.690	0.700	0.660	0.750	960,000	680,500	0.7089	28.84	28.03	28.43	26.81	30.46	23,634	28.793	-5.33%
2018-07-10	0	0.750	0.740	0.750	0.730	0.750	840,000	620,650	0.7389	30.46	30.06	30.46	29.65	30.46	20,680	30.012	0.00%
2018-07-09	0	0.750	0.730	0.740	0.740	0.760	1,225,000	911,700	0.7442	30.46	29.65	30.06	30.06	30.87	30,158	30.231	0.00%
2018-07-06	0	0.750	0.740	0.750	0.750	0.760	130,000	97,600	0.7508	30.46	30.06	30.46	30.46	30.87	3,200	30.496	-1.32%
2018-07-05	0	0.760	0.740	0.760	0.740	0.770	410,000	310,600	0.7576	30.87	30.06	30.87	30.06	31.28	10,094	30.772	-1.30%
2018-07-04	0	0.770	0.760	0.770	0.770	0.790	380,000	294,150	0.7741	31.28	30.87	31.28	31.28	32.09	9,355	31.443	-2.53%
2018-07-03	0	0.790	0.780	0.790	0.770	0.790	545,000	425,050	0.7799	32.09	31.68	32.09	31.28	32.09	13,417	31.679	0.00%
2018-06-29	0	0.790	0.770	0.790	0.770	0.790	505,000	392,600	0.7774	32.09	31.28	32.09	31.28	32.09	12,432	31.579	3.95%
2018-06-28	0	0.760	0.750	0.760	0.760	0.770	325,000	248,000	0.7631	30.87	30.46	30.87	30.87	31.28	8,001	30.996	-1.30%
2018-06-27	0	0.770	0.750	0.770	0.760	0.800	775,000	596,700	0.7699	31.28	30.46	31.28	30.87	32.50	19,080	31.274	-1.28%
2018-06-26	0	0.780	0.770	0.780	0.760	0.790	1,160,116	892,334	0.7692	31.68	31.28	31.68	30.87	32.09	28,561	31.244	0.00%
2018-06-25	0	0.780	0.760	0.780	0.750	0.790	1,720,000	1,315,350	0.7647	31.68	30.87	31.68	30.46	32.09	42,344	31.063	-1.27%
2018-06-22	0	0.790	0.780	0.790	0.770	0.790	505,000	393,650	0.7795	32.09	31.68	32.09	31.28	32.09	12,432	31.663	0.00%
2018-06-21	0	0.790	0.780	0.790	0.780	0.810	475,000	374,300	0.7880	32.09	31.68	32.09	31.68	32.90	11,694	32.008	-1.25%
2018-06-20	0	0.800	0.790	0.800	0.780	0.800	390,000	309,750	0.7942	32.50	32.09	32.50	31.68	32.50	9,601	32.261	2.56%
2018-06-19	0	0.780	0.770	0.780	0.750	0.800	1,075,000	834,050	0.7759	31.68	31.28	31.68	30.46	32.50	26,465	31.515	-2.50%
2018-06-15	0	0.800	0.780	0.800	0.790	0.800	600,000	474,750	0.7913	32.50	31.68	32.50	32.09	32.50	14,771	32.140	-1.23%
2018-06-14	0	0.810	0.800	0.810	0.800	0.810	620,000	497,900	0.8031	32.90	32.50	32.90	32.50	32.90	15,264	32.620	1.25%
2018-06-13	0	0.800	0.780	0.800	0.790	0.810	650,000	517,550	0.7962	32.50	31.68	32.50	32.09	32.90	16,002	32.342	0.00%
2018-06-12	0	0.800	0.790	0.800	0.780	0.800	590,000	464,300	0.7869	32.50	32.09	32.50	31.68	32.50	14,525	31.965	2.56%
2018-06-11	0	0.780	0.770	0.780	0.770	0.800	1,055,000	822,450	0.7796	31.68	31.28	31.68	31.28	32.50	25,973	31.666	-1.27%
2018-06-08	0	0.790	0.780	0.790	0.780	0.810	910,000	718,050	0.7891	32.09	31.68	32.09	31.68	32.90	22,403	32.051	-1.25%
2018-06-07	0	0.800	0.790	0.800	0.790	0.810	760,000	606,850	0.7985	32.50	32.09	32.50	32.09	32.90	18,710	32.434	-1.23%
2018-06-06	0	0.810	0.800	0.810	0.800	0.820	800,000	643,350	0.8042	32.90	32.50	32.90	32.50	33.31	19,695	32.666	-1.22%
2018-06-05	0	0.820	0.810	0.820	0.800	0.820	305,000	249,600	0.8184	33.31	32.90	33.31	32.50	33.31	7,509	33.241	1.23%
2018-06-04	0	0.810	0.800	0.810	0.800	0.810	560,000	449,000	0.8018	32.90	32.50	32.90	32.50	32.90	13,786	32.568	0.00%
2018-06-01	0	0.810	0.790	0.810	0.770	0.820	1,930,000	1,535,500	0.7956	32.90	32.09	32.90	31.28	33.31	47,514	32.317	0.00%
2018-05-31	0	0.810	0.800	0.810	0.780	0.810	1,195,000	955,250	0.7994	32.90	32.50	32.90	31.68	32.90	29,419	32.470	2.53%
2018-05-30	0	0.790	0.780	0.790	0.750	0.810	1,520,000	1,188,500	0.7819	32.09	31.68	32.09	30.46	32.90	37,420	31.761	-2.47%
2018-05-29	0	0.810	0.800	0.810	0.800	0.820	1,200,000	966,400	0.8053	32.90	32.50	32.90	32.50	33.31	29,542	32.712	-1.22%
2018-05-28	0	0.820	0.810	0.820	0.810	0.820	710,000	578,350	0.8146	33.31	32.90	33.31	32.90	33.31	17,479	33.088	0.00%
2018-05-25	0	0.820	0.810	0.820	0.810	0.830	580,000	474,350	0.8178	33.31	32.90	33.31	32.90	33.71	14,279	33.220	-1.20%
2018-05-24	0	0.830	0.820	0.830	0.810	0.830	865,000	706,250	0.8165	33.71	33.31	33.71	32.90	33.71	21,295	33.165	0.00%
2018-05-23	0	0.830	0.820	0.830	0.820	0.840	595,000	492,750	0.8282	33.71	33.31	33.71	33.31	34.12	14,648	33.639	-1.19%
2018-05-21	0	0.840	0.820	0.840	0.820	0.850	470,000	393,500	0.8372	34.12	33.31	34.12	33.31	34.53	11,571	34.008	2.44%
2018-05-18	0	0.820	0.810	0.820	0.810	0.820	450,000	367,750	0.8172	33.31	32.90	33.31	32.90	33.31	11,078	33.195	0.00%
2018-05-17	0	0.820	0.810	0.820	0.810	0.820	390,000	318,550	0.8168	33.31	32.90	33.31	32.90	33.31	9,601	33.178	0.00%
2018-05-16	0	0.820	0.810	0.820	0.810	0.820	655,000	532,850	0.8135	33.31	32.90	33.31	32.90	33.31	16,125	33.044	1.23%
2018-05-15	0	0.810	0.800	0.810	0.810	0.840	520,000	426,100	0.8194	32.90	32.50	32.90	32.90	34.12	12,802	33.285	-2.41%
2018-05-14	0	0.830	0.820	0.830	0.830	0.850	445,000	372,150	0.8363	33.71	33.31	33.71	33.71	34.53	10,955	33.970	-2.35%
2018-05-11	0	0.850	0.840	0.850	0.840	0.850	535,000	451,550	0.8440	34.53	34.12	34.53	34.12	34.53	13,171	34.284	1.19%
2018-05-10	0	0.840	0.830	0.840	0.830	0.840	500,000	416,600	0.8332	34.12	33.71	34.12	33.71	34.12	12,309	33.844	0.00%
2018-05-09	0	0.840	0.830	0.840	0.840	0.850	395,000	332,650	0.8422	34.12	33.71	34.12	34.12	34.53	9,724	34.208	0.00%
2018-05-08	0	0.840	0.830	0.840	0.820	0.840	545,000	451,950	0.8293	34.12	33.71	34.12	33.31	34.12	13,417	33.684	1.20%
2018-05-07	0	0.830	0.810	0.830	0.800	0.830	1,390,000	1,131,300	0.8139	33.71	32.90	33.71	32.50	33.71	34,220	33.060	1.22%
2018-05-04	0	0.820	0.810	0.820	0.810	0.830	1,990,000	1,617,300	0.8127	33.31	32.90	33.31	32.90	33.71	48,991	33.012	0.00%
2018-05-03	0	0.820	0.800	0.820	0.800	0.830	860,000	697,350	0.8109	33.31	32.50	33.31	32.50	33.71	21,172	32.937	-1.20%
2018-05-02	0	0.830	0.820	0.830	0.820	0.840	715,000	591,450	0.8272	33.71	33.31	33.71	33.31	34.12	17,602	33.601	-1.19%
2018-04-30	0	0.840	0.820	0.840	0.820	0.840	305,000	253,250	0.8303	34.12	33.31	34.12	33.31	34.12	7,509	33.728	2.44%
2018-04-27	0	0.820	0.810	0.820	0.820	0.820	290,000	237,800	0.8200	33.31	32.90	33.31	33.31	33.31	7,139	33.308	0.00%
2018-04-26	0	0.820	0.810	0.820	0.810	0.830	795,000	648,400	0.8156	33.31	32.90	33.31	32.90	33.71	19,572	33.129	-1.20%
2018-04-25	0	0.830	0.820	0.830	0.810	0.840	1,285,000	1,057,250	0.8228	33.71	33.31	33.71	32.90	34.12	31,635	33.420	0.00%
2018-04-24	0	0.830	0.820	0.830	0.820	0.840	685,000	565,850	0.8261	33.71	33.31	33.71	33.31	34.12	16,864	33.554	0.00%
2018-04-23	0	0.830	0.820	0.830	0.820	0.830	425,000	351,550	0.8272	33.71	33.31	33.71	33.31	33.71	10,463	33.599	1.22%
2018-04-20	0	0.820	0.810	0.820	0.820	0.820	305,000	250,100	0.8200	33.31	32.90	33.31	33.31	33.31	7,509	33.308	0.00%
2018-04-19	0	0.820	0.810	0.820	0.810	0.820	635,000	519,950	0.8188	33.31	32.90	33.31	32.90	33.31	15,633	33.260	0.00%
2018-04-18	0	0.820	0.810	0.820	0.820	0.840	845,000	695,300	0.8228	33.31	32.90	33.31	33.31	34.12	20,803	33.423	-2.38%
2018-04-17	0	0.840	0.820	0.840	0.820	0.840	1,325,000	1,090,050	0.8227	34.12	33.31	34.12	33.31	34.12	32,620	33.417	0.00%
2018-04-16	0	0.840	0.830	0.840	0.830	0.850	560,000	468,950	0.8374	34.12	33.71	34.12	33.71	34.53	13,786	34.015	-1.18%
2018-04-13	0	0.850	0.840	0.850	0.840	0.850	210,000	178,400	0.8495	34.53	34.12	34.53	34.12	34.53	5,170	34.507	0.00%
2018-04-12	0	0.850	0.830	0.850	0.830	0.850	460,000	386,650	0.8405	34.53	33.71	34.53	33.71	34.53	11,325	34.142	0.00%
2018-04-11	0	0.850	0.830	0.850	0.830	0.860	450,000	377,000	0.8378	34.53	33.71	34.53	33.71	34.93	11,078	34.030	1.19%
2018-04-10	0	0.840	0.830	0.840	0.810	0.850	1,280,000	1,056,250	0.8252	34.12	33.71	34.12	32.90	34.53	31,512	33.519	-2.33%
2018-04-09	0	0.860	0.850	0.860	0.860	0.860	185,000	159,100	0.8600	34.93	34.53	34.93	34.93	34.93	4,554	34.933	-1.15%
2018-04-06	0	0.870	0.850	0.870	0.860	0.870	235,000	202,300	0.8609	35.34	34.53	35.34	34.93	35.34	5,785	34.967	1.16%
2018-04-04	0	0.860	0.850	0.860	0.850	0.860	285,000	244,450	0.8577	34.93	34.53	34.93	34.53	34.93	7,016	34.840	0.00%
2018-04-03	0	0.860	0.850	0.860	0.840	0.860	455,000	385,650	0.8476	34.93	34.53	34.93	34.12	34.93	11,202	34.428	1.18%
2018-03-29	0	0.850	0.840	0.850	0.840	0.850	437,856	371,184	0.8477	34.53	34.12	34.53	34.12	34.53	10,779	34.434	0.00%
2018-03-28	0	0.850	0.830	0.850	0.830	0.870	1,930,000	1,623,150	0.8410	34.53	33.71	34.53	33.71	35.34	47,514	34.161	-2.30%
2018-03-27	0	0.870	0.850	0.870	0.860	0.870	450,000	387,650	0.8614	35.34	34.53	35.34	34.93	35.34	11,078	34.991	2.35%
2018-03-26	0	0.850	0.830	0.850	0.820	0.850	841,440	699,652	0.8315	34.53	33.71	34.53	33.31	34.53	20,715	33.775	2.41%
2018-03-23	0	0.830	0.820	0.830	0.820	0.860	1,300,000	1,081,800	0.8322	33.71	33.31	33.71	33.31	34.93	32,004	33.802	-3.49%
2018-03-22	0	0.860	0.840	0.860	0.850	0.860	455,000	389,950	0.8570	34.93	34.12	34.93	34.53	34.93	11,202	34.812	0.00%
2018-03-21	0	0.860	0.850	0.860	0.850	0.860	645,000	553,600	0.8583	34.93	34.53	34.93	34.53	34.93	15,879	34.863	0.00%
2018-03-20	0	0.860	0.840	0.860	0.850	0.870	665,000	569,300	0.8561	34.93	34.12	34.93	34.53	35.34	16,371	34.774	-1.15%
2018-03-19	0	0.870	0.850	0.870	0.850	0.870	720,000	618,900	0.8596	35.34	34.53	35.34	34.53	35.34	17,725	34.916	0.00%
2018-03-16	0	0.870	0.850	0.870	0.850	0.880	780,000	673,600	0.8636	35.34	34.53	35.34	34.53	35.75	19,203	35.079	0.00%
2018-03-15	0	0.870	0.850	0.870	0.850	0.890	830,000	726,800	0.8757	35.34	34.53	35.34	34.53	36.15	20,434	35.569	-1.14%
2018-03-14	0	0.880	0.860	0.880	0.870	0.880	315,000	277,000	0.8794	35.75	34.93	35.75	35.34	35.75	7,755	35.719	0.00%
2018-03-13	0	0.880	0.860	0.880	0.870	0.890	580,000	511,300	0.8816	35.75	34.93	35.75	35.34	36.15	14,279	35.808	1.15%
2018-03-12	0	0.870	0.860	0.870	0.850	0.870	755,000	651,250	0.8626	35.34	34.93	35.34	34.53	35.34	18,587	35.038	0.00%
2018-03-09	0	0.870	0.850	0.870	0.860	0.870	640,000	554,900	0.8670	35.34	34.53	35.34	34.93	35.34	15,756	35.218	0.00%
2018-03-08	0	0.870	0.860	0.870	0.840	0.870	1,210,000	1,030,350	0.8515	35.34	34.93	35.34	34.12	35.34	29,789	34.589	2.35%
2018-03-07	0	0.850	0.840	0.850	0.840	0.850	380,000	322,850	0.8496	34.53	34.12	34.53	34.12	34.53	9,355	34.511	0.00%
2018-03-06	0	0.850	0.830	0.850	0.830	0.880	925,000	785,450	0.8491	34.53	33.71	34.53	33.71	35.75	22,772	34.491	-2.30%
2018-03-05	0	0.870	0.850	0.870	0.850	0.890	415,000	364,250	0.8777	35.34	34.53	35.34	34.53	36.15	10,217	35.652	-2.25%
2018-03-02	0	0.890	0.880	0.890	0.880	0.890	375,000	332,950	0.8879	36.15	35.75	36.15	35.75	36.15	9,232	36.065	-1.11%
2018-03-01	0	0.900	0.880	0.900	0.890	0.900	525,000	468,750	0.8929	36.56	35.75	36.56	36.15	36.56	12,925	36.267	0.00%
2018-02-28	0	0.900	0.870	0.900	0.880	0.900	460,000	408,950	0.8890	36.56	35.34	36.56	35.75	36.56	11,325	36.112	1.12%
2018-02-27	0	0.890	0.870	0.890	0.880	0.900	1,080,000	965,600	0.8941	36.15	35.34	36.15	35.75	36.56	26,588	36.317	-1.11%
2018-02-26	0	0.900	0.870	0.900	0.890	0.900	565,000	505,700	0.8950	36.56	35.34	36.56	36.15	36.56	13,910	36.356	1.12%
2018-02-23	0	0.890	0.870	0.890	0.870	0.890	655,317	578,172	0.8823	36.15	35.34	36.15	35.34	36.15	16,133	35.838	0.00%
2018-02-22	0	0.890	0.870	0.890	0.870	0.890	275,000	242,200	0.8807	36.15	35.34	36.15	35.34	36.15	6,770	35.775	0.00%
2018-02-21	0	0.890	0.880	0.890	0.880	0.890	870,000	769,600	0.8846	36.15	35.75	36.15	35.75	36.15	21,418	35.932	1.14%
2018-02-20	0	0.880	0.860	0.880	0.860	0.880	635,000	553,100	0.8710	35.75	34.93	35.75	34.93	35.75	15,633	35.381	2.33%
2018-02-15	0	0.860	0.840	0.860	0.830	0.860	370,000	315,250	0.8520	34.93	34.12	34.93	33.71	34.93	9,109	34.609	1.18%
2018-02-14	0	0.850	0.830	0.850	0.830	0.850	460,000	388,050	0.8436	34.53	33.71	34.53	33.71	34.53	11,325	34.266	1.19%
2018-02-13	0	0.840	0.820	0.840	0.840	0.850	575,000	483,300	0.8405	34.12	33.31	34.12	34.12	34.53	14,156	34.142	1.20%
2018-02-12	0	0.830	0.810	0.830	0.820	0.830	525,000	432,700	0.8242	33.71	32.90	33.71	33.31	33.71	12,925	33.478	1.22%
2018-02-09	0	0.820	0.810	0.820	0.820	0.830	465,000	385,500	0.8290	33.31	32.90	33.31	33.31	33.71	11,448	33.675	-2.38%
2018-02-08	0	0.840	0.810	0.840	0.800	0.840	1,662,500	1,361,850	0.8192	34.12	32.90	34.12	32.50	34.12	40,929	33.274	2.44%
2018-02-07	0	0.820	0.810	0.820	0.800	0.830	1,190,000	976,150	0.8203	33.31	32.90	33.31	32.50	33.71	29,296	33.320	1.23%
2018-02-06	0	0.810	0.800	0.810	0.780	0.830	725,000	582,750	0.8038	32.90	32.50	32.90	31.68	33.71	17,849	32.650	-2.41%
2018-02-05	0	0.830	0.810	0.830	0.820	0.840	415,000	342,950	0.8264	33.71	32.90	33.71	33.31	34.12	10,217	33.567	-2.35%
2018-02-02	0	0.850	0.830	0.850	0.830	0.870	2,260,000	1,901,700	0.8415	34.53	33.71	34.53	33.71	35.34	55,638	34.180	1.19%
2018-02-01	0	0.840	0.830	0.840	0.820	0.840	410,000	341,400	0.8327	34.12	33.71	34.12	33.31	34.12	10,094	33.823	1.20%
2018-01-31	0	0.830	0.810	0.830	0.800	0.830	2,455,000	1,993,400	0.8120	33.71	32.90	33.71	32.50	33.71	60,439	32.982	1.22%
2018-01-30	0	0.820	0.800	0.820	0.800	0.820	460,000	373,950	0.8129	33.31	32.50	33.31	32.50	33.31	11,325	33.021	1.23%
2018-01-29	0	0.810	0.800	0.810	0.800	0.820	320,000	259,950	0.8123	32.90	32.50	32.90	32.50	33.31	7,878	32.997	-1.22%
2018-01-26	0	0.820	0.810	0.820	0.810	0.820	470,000	385,150	0.8195	33.31	32.90	33.31	32.90	33.31	11,571	33.286	1.23%
2018-01-25	0	0.810	0.800	0.810	0.770	0.810	1,340,000	1,067,600	0.7967	32.90	32.50	32.90	31.28	32.90	32,989	32.362	1.25%
2018-01-24	0	0.800	0.790	0.800	0.770	0.830	2,360,000	1,888,900	0.8004	32.50	32.09	32.50	31.28	33.71	58,100	32.511	-1.23%
2018-01-23	0	0.810	0.800	0.810	0.810	0.830	377,500	308,775	0.8179	32.90	32.50	32.90	32.90	33.71	9,294	33.225	-1.22%
2018-01-22	0	0.820	0.810	0.820	0.810	0.830	730,000	598,850	0.8203	33.31	32.90	33.31	32.90	33.71	17,972	33.322	1.23%
2018-01-19	0	0.810	0.800	0.810	0.810	0.810	540,000	437,400	0.8100	32.90	32.50	32.90	32.90	32.90	13,294	32.902	0.00%
2018-01-18	0	0.810	0.800	0.810	0.800	0.830	5,190,000	4,176,250	0.8047	32.90	32.50	32.90	32.50	33.71	127,771	32.685	-1.22%
2018-01-17	0	0.820	0.810	0.820	0.800	0.820	1,025,000	835,600	0.8152	33.31	32.90	33.31	32.50	33.31	25,234	33.114	0.00%
2018-01-16	0	0.820	0.810	0.820	0.800	0.820	865,000	704,150	0.8140	33.31	32.90	33.31	32.50	33.31	21,295	33.066	0.00%
2018-01-15	0	0.820	0.810	0.820	0.810	0.850	1,340,000	1,109,250	0.8278	33.31	32.90	33.31	32.90	34.53	32,989	33.625	-2.38%
2018-01-12	0	0.840	0.820	0.840	0.820	0.840	215,000	179,350	0.8342	34.12	33.31	34.12	33.31	34.12	5,293	33.884	0.00%
2018-01-11	0	0.840	0.830	0.840	0.830	0.850	265,000	223,200	0.8423	34.12	33.71	34.12	33.71	34.53	6,524	34.212	0.00%
2018-01-10	0	0.840	0.830	0.840	0.810	0.850	860,000	712,700	0.8287	34.12	33.71	34.12	32.90	34.53	21,172	33.662	0.00%
2018-01-09	0	0.840	0.830	0.840	0.820	0.840	795,000	661,700	0.8323	34.12	33.71	34.12	33.31	34.12	19,572	33.809	-1.18%
2018-01-08	0	0.850	0.830	0.850	0.830	0.850	235,000	199,450	0.8487	34.53	33.71	34.53	33.71	34.53	5,785	34.475	0.00%
2018-01-05	0	0.850	0.830	0.850	0.830	0.850	615,000	515,250	0.8378	34.53	33.71	34.53	33.71	34.53	15,141	34.031	0.00%
2018-01-04	0	0.850	0.840	0.850	0.850	0.850	245,000	208,250	0.8500	34.53	34.12	34.53	34.53	34.53	6,032	34.527	0.00%
2018-01-03	0	0.850	0.830	0.850	0.840	0.860	545,000	462,800	0.8492	34.53	33.71	34.53	34.12	34.93	13,417	34.493	0.00%
2018-01-02	0	0.850	0.830	0.850	0.840	0.850	745,000	632,200	0.8486	34.53	33.71	34.53	34.12	34.53	18,341	34.469	0.00%
2017-12-29	0	0.850	0.840	0.850	0.850	0.850	125,000	106,250	0.8500	34.53	34.12	34.53	34.53	34.53	3,077	34.527	-1.16%
2017-12-28	0	0.860	0.840	0.860	0.840	0.860	470,000	399,950	0.8510	34.93	34.12	34.93	34.12	34.93	11,571	34.565	0.00%
2017-12-27	0	0.860	0.840	0.860	0.850	0.860	465,000	395,900	0.8514	34.93	34.12	34.93	34.53	34.93	11,448	34.583	0.00%
2017-12-22	0	0.860	0.840	0.860	0.850	0.860	280,000	240,300	0.8582	34.93	34.12	34.93	34.53	34.93	6,893	34.860	0.00%
2017-12-21	0	0.860	0.850	0.860	0.860	0.870	390,000	335,950	0.8614	34.93	34.53	34.93	34.93	35.34	9,601	34.990	0.00%
2017-12-20	0	0.860	0.850	0.860	0.840	0.870	645,000	549,400	0.8518	34.93	34.53	34.93	34.12	35.34	15,879	34.599	-1.15%
2017-12-19	0	0.870	0.850	0.870	0.840	0.870	590,000	502,400	0.8515	35.34	34.53	35.34	34.12	35.34	14,525	34.589	3.57%
2017-12-18	0	0.840	0.820	0.840	0.830	0.840	180,000	151,100	0.8394	34.12	33.31	34.12	33.71	34.12	4,431	34.098	1.20%
2017-12-15	0	0.830	0.820	0.830	0.830	0.850	360,000	300,000	0.8333	33.71	33.31	33.71	33.71	34.53	8,863	33.850	-1.19%
2017-12-14	0	0.840	0.830	0.840	0.840	0.850	10,445,000	8,774,100	0.8400	34.12	33.71	34.12	34.12	34.53	257,143	34.122	-1.18%
2017-12-13	0	0.850	0.820	0.850	0.800	0.850	2,340,000	1,918,700	0.8200	34.53	33.31	34.53	32.50	34.53	57,608	33.306	1.19%
2017-12-12	0	0.840	0.830	0.840	0.800	0.850	3,605,000	2,956,600	0.8201	34.12	33.71	34.12	32.50	34.53	88,750	33.314	0.00%
2017-12-11	0	0.840	0.820	0.840	0.800	0.840	8,130,000	6,520,700	0.8021	34.12	33.31	34.12	32.50	34.12	200,150	32.579	-1.18%
2017-12-08	0	0.850	0.840	0.850	0.840	0.860	290,000	247,250	0.8526	34.53	34.12	34.53	34.12	34.93	7,139	34.632	1.19%
2017-12-07	0	0.840	0.830	0.840	0.820	0.850	710,000	592,250	0.8342	34.12	33.71	34.12	33.31	34.53	17,479	33.883	2.44%
2017-12-06	0	0.820	0.830	0.840	0.800	0.850	1,510,000	1,238,350	0.8201	33.31	33.71	34.12	32.50	34.53	37,174	33.312	-3.53%
2017-12-05	0	0.850	0.830	0.850	0.840	0.850	875,000	737,050	0.8423	34.53	33.71	34.53	34.12	34.53	21,541	34.216	-1.16%
2017-12-04	0	0.860	0.840	0.860	0.840	0.870	685,000	580,850	0.8480	34.93	34.12	34.93	34.12	35.34	16,864	34.444	0.00%
2017-12-01	0	0.860	0.840	0.860	0.840	0.860	1,070,000	904,950	0.8457	34.93	34.12	34.93	34.12	34.93	26,342	34.354	0.00%
2017-11-30	0	0.860	0.850	0.860	0.840	0.860	11,605,000	9,956,950	0.8580	34.93	34.53	34.93	34.12	34.93	285,700	34.851	1.18%
2017-11-29	0	0.850	0.830	0.850	0.810	0.870	9,270,000	7,535,500	0.8129	34.53	33.71	34.53	32.90	35.34	228,216	33.019	-2.30%
2017-11-28	0	0.870	0.850	0.870	0.860	0.870	615,000	531,100	0.8636	35.34	34.53	35.34	34.93	35.34	15,141	35.078	0.00%
2017-11-27	0	0.870	0.860	0.870	0.860	0.880	115,000	100,250	0.8717	35.34	34.93	35.34	34.93	35.75	2,831	35.410	-1.14%
2017-11-24	0	0.880	0.860	0.880	0.860	0.890	230,000	200,950	0.8737	35.75	34.93	35.75	34.93	36.15	5,662	35.489	-1.12%
2017-11-23	0	0.890	0.870	0.890	0.850	0.910	3,835,000	3,392,550	0.8846	36.15	35.34	36.15	34.53	36.96	94,413	35.933	1.14%
2017-11-22	0	0.880	0.860	0.880	0.860	0.890	2,380,000	2,083,800	0.8755	35.75	34.93	35.75	34.93	36.15	58,593	35.564	0.00%
2017-11-21	0	0.880	0.870	0.880	0.880	0.900	605,000	533,450	0.8817	35.75	35.34	35.75	35.75	36.56	14,894	35.816	-2.22%
2017-11-20	0	0.900	0.890	0.900	0.890	0.900	750,000	674,050	0.8987	36.56	36.15	36.56	36.15	36.56	18,464	36.506	0.00%
2017-11-17	0	0.900	0.880	0.900	0.890	0.900	155,000	139,150	0.8977	36.56	35.75	36.56	36.15	36.56	3,816	36.466	0.00%
2017-11-16	0	0.900	0.890	0.900	0.890	0.900	160,000	143,700	0.8981	36.56	36.15	36.56	36.15	36.56	3,939	36.481	0.00%
2017-11-15	0	0.900	0.890	0.900	0.890	0.900	220,000	197,900	0.8995	36.56	36.15	36.56	36.15	36.56	5,416	36.539	0.00%
2017-11-14	0	0.900	0.890	0.900	0.900	0.920	3,585,000	3,262,050	0.9099	36.56	36.15	36.56	36.56	37.37	88,258	36.960	-2.17%
2017-11-13	0	0.920	0.910	0.920	0.900	0.920	1,030,000	937,950	0.9106	37.37	36.96	37.37	36.56	37.37	25,357	36.989	1.10%
2017-11-10	0	0.910	0.890	0.910	0.890	0.910	305,475	275,608	0.9022	36.96	36.15	36.96	36.15	36.96	7,520	36.648	1.11%
2017-11-09	0	0.900	0.890	0.900	0.890	0.910	225,000	202,000	0.8978	36.56	36.15	36.56	36.15	36.96	5,539	36.467	0.00%
2017-11-08	0	0.900	0.890	0.900	0.890	0.910	255,000	229,650	0.9006	36.56	36.15	36.56	36.15	36.96	6,278	36.581	0.00%
2017-11-07	0	0.900	0.890	0.900	0.890	0.910	245,000	220,700	0.9008	36.56	36.15	36.56	36.15	36.96	6,032	36.591	0.00%
2017-11-06	0	0.900	0.890	0.900	0.890	0.900	375,000	337,400	0.8997	36.56	36.15	36.56	36.15	36.56	9,232	36.547	0.00%
2017-11-03	0	0.900	0.890	0.900	0.880	0.900	555,000	494,200	0.8905	36.56	36.15	36.56	35.75	36.56	13,663	36.170	0.00%
2017-11-02	0	0.900	0.880	0.900	0.890	0.900	355,000	317,200	0.8935	36.56	35.75	36.56	36.15	36.56	8,740	36.294	0.00%
2017-11-01	0	0.900	0.890	0.900	0.890	0.910	370,000	332,300	0.8981	36.56	36.15	36.56	36.15	36.96	9,109	36.481	0.00%
2017-10-31	0	0.900	0.890	0.900	0.900	0.900	110,000	99,000	0.9000	36.56	36.15	36.56	36.56	36.56	2,708	36.558	0.00%
2017-10-30	0	0.900	0.890	0.900	0.900	0.920	315,000	286,400	0.9092	36.56	36.15	36.56	36.56	37.37	7,755	36.932	-1.10%
2017-10-27	0	0.910	0.890	0.910	0.890	0.910	350,000	315,550	0.9016	36.96	36.15	36.96	36.15	36.96	8,617	36.621	1.11%
2017-10-26	0	0.900	0.880	0.900	0.880	0.910	560,000	503,850	0.8997	36.56	35.75	36.56	35.75	36.96	13,786	36.547	-2.17%
2017-10-25	0	0.920	0.910	0.920	0.900	0.920	460,000	418,750	0.9103	37.37	36.96	37.37	36.56	37.37	11,325	36.977	0.00%
2017-10-24	0	0.920	0.910	0.920	0.900	0.920	450,000	408,450	0.9077	37.37	36.96	37.37	36.56	37.37	11,078	36.869	0.00%
2017-10-23	0	0.920	0.900	0.920	0.900	0.920	315,000	285,450	0.9062	37.37	36.56	37.37	36.56	37.37	7,755	36.809	1.10%
2017-10-20	0	0.910	0.900	0.910	0.910	0.920	320,000	293,000	0.9156	36.96	36.56	36.96	36.96	37.37	7,878	37.192	0.00%
2017-10-19	0	0.910	0.890	0.910	0.900	0.910	340,000	308,150	0.9063	36.96	36.15	36.96	36.56	36.96	8,370	36.814	0.00%
2017-10-18	0	0.910	0.900	0.910	0.890	0.910	385,000	345,650	0.8978	36.96	36.56	36.96	36.15	36.96	9,478	36.468	1.11%
2017-10-17	0	0.900	0.890	0.900	0.900	0.920	440,000	399,000	0.9068	36.56	36.15	36.56	36.56	37.37	10,832	36.834	-2.17%
2017-10-16	0	0.920	0.900	0.920	0.910	0.920	200,000	183,850	0.9193	37.37	36.56	37.37	36.96	37.37	4,924	37.339	0.00%
2017-10-13	0	0.920	0.900	0.920	0.910	0.920	270,000	247,150	0.9154	37.37	36.56	37.37	36.96	37.37	6,647	37.182	0.00%
2017-10-12	0	0.920	0.910	0.920	0.900	0.920	470,000	429,450	0.9137	37.37	36.96	37.37	36.56	37.37	11,571	37.115	0.00%
2017-10-11	0	0.920	0.900	0.920	0.900	0.920	480,000	439,350	0.9153	37.37	36.56	37.37	36.56	37.37	11,817	37.180	1.10%
2017-10-10	0	0.910	0.900	0.910	0.900	0.930	705,000	647,050	0.9178	36.96	36.56	36.96	36.56	37.78	17,356	37.281	-2.15%
2017-10-09	0	0.930	0.910	0.930	0.920	0.930	320,000	295,100	0.9222	37.78	36.96	37.78	37.37	37.78	7,878	37.459	0.00%
2017-10-06	0	0.930	0.920	0.930	0.900	0.940	840,000	772,450	0.9196	37.78	37.37	37.78	36.56	38.18	20,680	37.353	1.09%
2017-10-04	0	0.920	0.900	0.920	0.910	0.920	360,000	329,900	0.9164	37.37	36.56	37.37	36.96	37.37	8,863	37.223	0.00%
2017-10-03	0	0.920	0.900	0.910	0.900	0.940	1,055,000	968,500	0.9180	37.37	36.56	36.96	36.56	38.18	25,973	37.289	1.10%
2017-09-29	0	0.910	0.900	0.910	0.900	0.920	754,991	683,792	0.9057	36.96	36.56	36.96	36.56	37.37	18,587	36.789	0.00%
2017-09-28	0	0.910	0.900	0.910	0.900	0.920	595,000	539,200	0.9062	36.96	36.56	36.96	36.56	37.37	14,648	36.810	0.00%
2017-09-27	0	0.910	0.890	0.910	0.880	0.920	1,405,000	1,269,700	0.9037	36.96	36.15	36.96	35.75	37.37	34,589	36.708	1.11%
2017-09-26	0	0.900	0.880	0.900	0.880	0.910	1,230,000	1,097,350	0.8922	36.56	35.75	36.56	35.75	36.96	30,281	36.239	2.27%
2017-09-25	0	0.880	0.860	0.880	0.860	0.880	715,000	618,150	0.8645	35.75	34.93	35.75	34.93	35.75	17,602	35.117	0.00%
2017-09-22	0	0.880	0.860	0.880	0.860	0.900	775,000	680,600	0.8782	35.75	34.93	35.75	34.93	36.56	19,080	35.672	-3.30%
2017-09-21	0	0.910	0.880	0.910	0.880	0.910	305,000	273,250	0.8959	36.96	35.75	36.96	35.75	36.96	7,509	36.391	-1.09%
2017-09-20	0	0.920	0.900	0.910	0.840	0.960	6,255,000	5,718,000	0.9141	37.37	36.56	36.96	34.12	38.99	153,990	37.132	4.55%
2017-09-19	0	0.880	0.860	0.880	0.880	0.880	110,000	96,800	0.8800	35.75	34.93	35.75	35.75	35.75	2,708	35.745	-1.12%
2017-09-18	0	0.890	0.880	0.890	0.880	0.930	530,000	472,400	0.8913	36.15	35.75	36.15	35.75	37.78	13,048	36.205	-3.26%
2017-09-15	0	0.920	0.900	0.920	0.890	0.920	375,000	338,550	0.9028	37.37	36.56	37.37	36.15	37.37	9,232	36.671	1.10%
2017-09-14	0	0.910	0.890	0.910	0.870	0.910	1,030,000	914,850	0.8882	36.96	36.15	36.96	35.34	36.96	25,357	36.078	2.25%
2017-09-13	0	0.890	0.890	0.900	0.880	0.910	1,885,000	1,664,500	0.8830	36.15	36.15	36.56	35.75	36.96	46,406	35.868	-1.11%
2017-09-12	0	0.900	0.880	0.900	0.880	0.900	285,000	252,900	0.8874	36.56	35.75	36.56	35.75	36.56	7,016	36.044	0.00%
2017-09-11	0	0.900	0.880	0.900	0.880	0.920	330,000	295,800	0.8964	36.56	35.75	36.56	35.75	37.37	8,124	36.410	-3.23%
2017-09-08	0	0.930	0.900	0.930	0.890	0.930	1,085,000	981,250	0.9044	37.78	36.56	37.78	36.15	37.78	26,711	36.735	4.49%
2017-09-07	0	0.900	0.870	0.900	0.870	0.900	675,000	595,500	0.8822	36.15	34.95	36.15	34.95	36.15	16,804	35.437	1.12%
2017-09-06	0	0.890	0.860	0.890	0.850	0.890	750,000	648,850	0.8651	35.75	34.54	35.75	34.14	35.75	18,672	34.751	1.14%
2017-09-05	0	0.880	0.870	0.880	0.870	0.890	762,500	670,300	0.8791	35.35	34.95	35.35	34.95	35.75	18,983	35.311	-2.22%
2017-09-04	0	0.900	0.880	0.900	0.880	0.900	285,000	254,050	0.8914	36.15	35.35	36.15	35.35	36.15	7,095	35.806	0.00%
2017-09-01	0	0.900	0.890	0.900	0.880	0.900	210,000	187,150	0.8912	36.15	35.75	36.15	35.35	36.15	5,228	35.797	0.00%
2017-08-31	0	0.900	0.880	0.900	0.890	0.900	420,000	375,050	0.8930	36.15	35.35	36.15	35.75	36.15	10,456	35.869	0.00%
2017-08-30	0	0.900	0.890	0.900	0.890	0.910	410,000	369,000	0.9000	36.15	35.75	36.15	35.75	36.55	10,207	36.151	1.12%
2017-08-29	0	0.890	0.880	0.890	0.890	0.920	985,000	884,850	0.8983	35.75	35.35	35.75	35.75	36.95	24,522	36.084	-3.26%
2017-08-28	0	0.920	0.900	0.920	0.900	0.950	990,000	904,700	0.9138	36.95	36.15	36.95	36.15	38.16	24,646	36.707	-1.08%
2017-08-25	0	0.930	0.910	0.930	0.900	0.950	710,000	656,350	0.9244	37.36	36.55	37.36	36.15	38.16	17,676	37.133	1.09%
2017-08-24	0	0.920	0.900	0.920	0.900	0.920	320,000	292,100	0.9128	36.95	36.15	36.95	36.15	36.95	7,967	36.666	0.00%
2017-08-22	0	0.920	0.910	0.920	0.920	0.930	210,000	193,800	0.9229	36.95	36.55	36.95	36.95	37.36	5,228	37.069	-1.08%
2017-08-21	0	0.930	0.920	0.930	0.930	0.950	390,000	367,400	0.9421	37.36	36.95	37.36	37.36	38.16	9,709	37.840	0.00%
2017-08-18	0	0.930	0.900	0.930	0.920	0.930	165,000	151,950	0.9209	37.36	36.15	37.36	36.95	37.36	4,108	36.991	1.09%
2017-08-17	0	0.920	0.910	0.930	0.890	0.930	770,000	696,950	0.9051	36.95	36.55	37.36	35.75	37.36	19,169	36.357	0.00%
2017-08-16	0	0.920	0.900	0.920	0.900	0.960	280,000	256,400	0.9157	36.95	36.15	36.95	36.15	38.56	6,971	36.783	-2.13%
2017-08-15	0	0.940	0.920	0.940	0.920	0.960	830,000	777,150	0.9363	37.76	36.95	37.76	36.95	38.56	20,663	37.610	1.08%
2017-08-14	0	0.930	0.920	0.930	0.930	0.940	155,000	144,350	0.9313	37.36	36.95	37.36	37.36	37.76	3,859	37.408	1.09%
2017-08-11	0	0.920	0.910	0.920	0.920	0.940	325,000	301,500	0.9277	36.95	36.55	36.95	36.95	37.76	8,091	37.264	0.00%
2017-08-10	0	0.920	0.910	0.920	0.910	0.920	560,000	512,700	0.9155	36.95	36.55	36.95	36.55	36.95	13,941	36.775	1.10%
2017-08-09	0	0.910	0.900	0.910	0.910	0.920	490,000	446,200	0.9106	36.55	36.15	36.55	36.55	36.95	12,199	36.578	-1.09%
2017-08-08	0	0.920	0.910	0.920	0.900	0.920	915,000	825,450	0.9021	36.95	36.55	36.95	36.15	36.95	22,779	36.237	0.00%
2017-08-07	0	0.920	0.900	0.920	0.900	0.930	452,500	412,000	0.9105	36.95	36.15	36.95	36.15	37.36	11,265	36.573	1.10%
2017-08-04	0	0.910	0.870	0.900	0.900	0.950	1,475,000	1,344,500	0.9115	36.55	34.95	36.15	36.15	38.16	36,721	36.614	-3.19%
2017-08-03	0	0.940	0.920	0.940	0.940	0.950	55,000	51,900	0.9436	37.76	36.95	37.76	37.76	38.16	1,369	37.904	0.00%
2017-08-02	0	0.940	0.920	0.940	0.930	0.950	130,000	122,550	0.9427	37.76	36.95	37.76	37.36	38.16	3,236	37.866	0.00%
2017-08-01	0	0.940	0.930	0.940	0.920	0.960	370,000	344,100	0.9300	37.76	37.36	37.76	36.95	38.56	9,211	37.356	0.00%
2017-07-31	0	0.940	0.920	0.940	0.930	0.970	720,000	673,750	0.9358	37.76	36.95	37.76	37.36	38.96	17,925	37.588	-4.08%
2017-07-28	0	0.980	0.950	0.980	0.930	0.980	1,060,000	998,600	0.9421	39.36	38.16	39.36	37.36	39.36	26,389	37.841	5.38%
2017-07-27	0	0.930	0.920	0.930	0.920	0.940	280,000	260,450	0.9302	37.36	36.95	37.36	36.95	37.76	6,971	37.364	-1.06%
2017-07-26	0	0.940	0.930	0.940	0.930	0.950	755,000	703,550	0.9319	37.76	37.36	37.76	37.36	38.16	18,796	37.431	-1.05%
2017-07-25	0	0.950	0.930	0.950	0.930	0.950	910,000	851,350	0.9355	38.16	37.36	38.16	37.36	38.16	22,655	37.579	0.00%
2017-07-24	0	0.950	0.930	0.950	0.940	0.950	250,000	235,750	0.9430	38.16	37.36	38.16	37.76	38.16	6,224	37.879	-1.04%
2017-07-21	0	0.960	0.950	0.960	0.930	0.960	605,000	570,000	0.9421	38.56	38.16	38.56	37.36	38.56	15,062	37.844	0.00%
2017-07-20	0	0.960	0.940	0.960	0.930	0.960	315,000	298,550	0.9478	38.56	37.76	38.56	37.36	38.56	7,842	38.070	2.13%
2017-07-19	0	0.940	0.930	0.940	0.940	0.970	160,000	152,150	0.9509	37.76	37.36	37.76	37.76	38.96	3,983	38.197	-2.08%
2017-07-18	0	0.960	0.940	0.960	0.940	0.970	230,000	218,200	0.9487	38.56	37.76	38.56	37.76	38.96	5,726	38.107	-1.03%
2017-07-17	0	0.970	0.950	0.970	0.940	0.970	285,000	271,800	0.9537	38.96	38.16	38.96	37.76	38.96	7,095	38.308	0.00%
2017-07-14	0	0.970	0.960	0.970	0.950	0.970	55,000	53,200	0.9673	38.96	38.56	38.96	38.16	38.96	1,369	38.854	0.00%
2017-07-13	0	0.970	0.950	0.970	0.950	0.980	375,000	362,700	0.9672	38.96	38.16	38.96	38.16	39.36	9,336	38.851	0.00%
2017-07-12	0	0.970	0.960	0.970	0.970	0.980	55,000	53,650	0.9755	38.96	38.56	38.96	38.96	39.36	1,369	39.182	-2.02%
2017-07-11	0	0.990	0.960	0.990	0.970	0.990	375,000	367,000	0.9787	39.77	38.56	39.77	38.96	39.77	9,336	39.311	1.02%
2017-07-10	0	0.980	0.950	0.980	0.970	0.990	545,000	533,650	0.9792	39.36	38.16	39.36	38.96	39.77	13,568	39.332	1.03%
2017-07-07	0	0.970	0.940	0.970	0.960	0.980	170,000	162,650	0.9568	38.96	37.76	38.96	38.56	39.36	4,232	38.431	1.04%
2017-07-06	0	0.960	0.950	0.960	0.960	0.980	155,000	149,800	0.9665	38.56	38.16	38.56	38.56	39.36	3,859	38.821	-2.04%
2017-07-05	0	0.980	0.950	0.980	0.950	0.990	190,000	183,650	0.9666	39.36	38.16	39.36	38.16	39.77	4,730	38.826	1.03%
2017-07-04	0	0.970	0.960	0.980	0.970	0.990	155,000	151,750	0.9790	38.96	38.56	39.36	38.96	39.77	3,859	39.326	-2.02%
2017-07-03	0	0.990	0.980	0.990	0.980	0.990	172,500	170,550	0.9887	39.77	39.36	39.77	39.36	39.77	4,294	39.714	0.00%
2017-06-30	0	0.990	0.970	0.990	0.980	0.990	190,000	188,050	0.9897	39.77	38.96	39.77	39.36	39.77	4,730	39.756	0.00%
2017-06-29	0	0.990	0.980	0.990	0.970	0.990	1,575,000	1,543,550	0.9800	39.77	39.36	39.77	38.96	39.77	39,210	39.366	0.00%
2017-06-28	0	0.990	0.970	1.000	0.980	1.010	336,583	333,069	0.9896	39.77	38.96	40.17	39.36	40.57	8,379	39.749	-1.00%
2017-06-27	0	1.000	0.980	1.000	0.980	1.010	1,115,000	1,110,850	0.9963	40.17	39.36	40.17	39.36	40.57	27,758	40.019	1.01%
2017-06-26	0	0.990	0.970	0.990	0.980	0.990	705,000	694,450	0.9850	39.77	38.96	39.77	39.36	39.77	17,551	39.567	0.00%
2017-06-23	0	0.990	0.980	0.990	0.980	0.990	190,000	186,450	0.9813	39.77	39.36	39.77	39.36	39.77	4,730	39.418	1.02%
2017-06-22	0	0.980	0.960	0.980	0.960	1.000	405,000	392,850	0.9700	39.36	38.56	39.36	38.56	40.17	10,083	38.963	-2.00%
2017-06-21	0	1.000	0.950	1.000	0.920	1.000	6,845,000	6,530,150	0.9540	40.17	38.16	40.17	36.95	40.17	170,409	38.321	0.00%
2017-06-20	0	1.000	0.990	1.000	0.990	1.010	675,000	672,050	0.9956	40.17	39.77	40.17	39.77	40.57	16,804	39.993	-0.99%
2017-06-19	0	1.010	1.000	1.010	0.990	1.010	1,045,000	1,049,600	1.0044	40.57	40.17	40.57	39.77	40.57	26,016	40.345	0.00%
2017-06-16	0	1.010	0.990	1.010	1.000	1.020	1,140,000	1,144,350	1.0038	40.57	39.77	40.57	40.17	40.97	28,381	40.321	-0.98%
2017-06-15	0	1.020	1.010	1.020	1.000	1.020	1,125,000	1,135,600	1.0094	40.97	40.57	40.97	40.17	40.97	28,007	40.547	0.00%
2017-06-14	0	1.020	1.010	1.020	1.010	1.020	835,000	847,900	1.0154	40.97	40.57	40.97	40.57	40.97	20,788	40.789	0.00%
2017-06-13	0	1.020	1.010	1.020	1.010	1.030	1,595,000	1,624,150	1.0183	40.97	40.57	40.97	40.57	41.37	39,708	40.902	-0.97%
2017-06-12	0	1.030	1.020	1.030	1.010	1.030	2,042,500	2,081,925	1.0193	41.37	40.97	41.37	40.57	41.37	50,849	40.944	1.98%
2017-06-09	0	1.010	1.000	1.020	1.000	1.020	910,000	917,950	1.0087	40.57	40.17	40.97	40.17	40.97	22,655	40.519	-0.98%
2017-06-08	0	1.020	1.010	1.020	1.010	1.030	1,065,000	1,081,900	1.0159	40.97	40.57	40.97	40.57	41.37	26,514	40.806	-0.97%
2017-06-07	0	1.030	1.020	1.030	1.010	1.030	1,230,000	1,251,750	1.0177	41.37	40.97	41.37	40.57	41.37	30,621	40.878	0.00%
2017-06-06	0	1.030	1.020	1.030	1.010	1.030	1,060,000	1,082,600	1.0213	41.37	40.97	41.37	40.57	41.37	26,389	41.025	0.00%
2017-06-05	0	1.030	1.020	1.030	1.010	1.030	395,000	405,600	1.0268	41.37	40.97	41.37	40.57	41.37	9,834	41.246	0.00%
2017-06-02	0	1.030	1.020	1.030	1.010	1.030	801,043	820,722	1.0246	41.37	40.97	41.37	40.57	41.37	19,942	41.155	0.00%
2017-06-01	0	1.030	1.020	1.030	1.010	1.030	790,000	806,750	1.0212	41.37	40.97	41.37	40.57	41.37	19,667	41.020	0.98%
2017-05-31	0	1.030	1.020	1.030	1.020	1.040	615,000	633,550	1.0302	40.97	40.57	40.97	40.57	41.37	15,461	40.978	-0.96%
2017-05-29	0	1.040	1.030	1.040	1.030	1.040	1,320,000	1,362,050	1.0319	41.37	40.97	41.37	40.97	41.37	33,184	41.045	-0.95%
2017-05-26	0	1.050	1.040	1.050	1.040	1.050	1,450,000	1,513,400	1.0437	41.77	41.37	41.77	41.37	41.77	36,452	41.517	0.00%
2017-05-25	0	1.050	1.040	1.050	1.040	1.060	3,270,000	3,438,200	1.0514	41.77	41.37	41.77	41.37	42.16	82,206	41.824	-0.94%
2017-05-24	0	1.060	1.050	1.060	1.020	1.060	5,590,000	5,784,700	1.0348	42.16	41.77	42.16	40.57	42.16	140,529	41.164	1.92%
2017-05-23	0	1.040	1.030	1.040	1.030	1.040	1,195,000	1,235,350	1.0338	41.37	40.97	41.37	40.97	41.37	30,042	41.121	0.00%
2017-05-22	0	1.040	1.020	1.040	1.030	1.050	1,685,000	1,749,550	1.0383	41.37	40.57	41.37	40.97	41.77	42,360	41.302	0.00%
2017-05-19	0	1.040	1.040	1.050	1.030	1.050	1,625,000	1,690,850	1.0405	41.37	41.37	41.77	40.97	41.77	40,852	41.390	-0.95%
2017-05-18	0	1.050	1.040	1.050	1.030	1.050	1,522,500	1,587,075	1.0424	41.77	41.37	41.77	40.97	41.77	38,275	41.465	0.00%
2017-05-17	0	1.050	1.040	1.050	1.040	1.060	1,195,000	1,255,600	1.0507	41.77	41.37	41.77	41.37	42.16	30,042	41.795	-0.94%
2017-05-16	0	1.060	1.050	1.060	1.040	1.060	2,290,000	2,419,250	1.0564	42.16	41.77	42.16	41.37	42.16	57,569	42.023	0.00%
2017-05-15	0	1.060	1.050	1.060	1.050	1.070	4,025,000	4,241,800	1.0539	42.16	41.77	42.16	41.77	42.56	101,186	41.921	0.00%
2017-05-12	0	1.060	1.050	1.060	1.040	1.070	1,030,000	1,092,250	1.0604	42.16	41.77	42.16	41.37	42.56	25,894	42.182	-0.93%
2017-05-11	0	1.070	1.050	1.070	1.050	1.070	1,965,000	2,088,650	1.0629	42.56	41.77	42.56	41.77	42.56	49,399	42.281	0.00%
2017-05-10	0	1.070	1.060	1.070	1.060	1.080	1,315,000	1,410,350	1.0725	42.56	42.16	42.56	42.16	42.96	33,058	42.662	-0.93%
2017-05-09	0	1.080	1.060	1.080	1.030	1.090	4,975,000	5,242,650	1.0538	42.96	42.16	42.96	40.97	43.36	125,069	41.918	2.86%
2017-05-08	0	1.050	1.040	1.050	1.020	1.050	2,050,000	2,131,750	1.0399	41.77	41.37	41.77	40.57	41.77	51,536	41.364	0.96%
2017-05-05	0	1.040	1.030	1.040	1.020	1.040	2,410,000	2,490,900	1.0336	41.37	40.97	41.37	40.57	41.37	60,586	41.113	0.00%
2017-05-04	0	1.040	1.030	1.040	1.020	1.050	3,345,000	3,465,900	1.0361	41.37	40.97	41.37	40.57	41.77	84,091	41.216	-0.95%
2017-05-02	0	1.050	1.030	1.050	1.000	1.050	6,535,000	6,736,050	1.0308	41.77	40.97	41.77	39.78	41.77	164,286	41.002	0.00%
2017-04-28	0	1.050	1.040	1.050	1.030	1.060	5,590,158	5,852,759	1.0470	41.77	41.37	41.77	40.97	42.16	140,533	41.647	0.96%
2017-04-27	0	1.040	1.030	1.040	1.010	1.050	5,935,000	6,102,000	1.0281	41.37	40.97	41.37	40.18	41.77	149,202	40.897	-0.95%
2017-04-26	0	1.050	1.040	1.050	1.020	1.050	6,700,000	6,965,650	1.0396	41.77	41.37	41.77	40.57	41.77	168,434	41.355	1.94%
2017-04-25	0	1.030	1.020	1.030	1.010	1.030	4,640,474	4,730,464	1.0194	40.97	40.57	40.97	40.18	40.97	116,659	40.550	1.98%
2017-04-24	0	1.010	1.000	1.010	0.990	1.010	6,400,000	6,400,050	1.0000	40.18	39.78	40.18	39.38	40.18	160,892	39.778	0.00%
2017-04-21	0	1.010	0.970	1.010	0.960	1.020	7,977,500	7,929,475	0.9940	40.18	38.58	40.18	38.19	40.57	200,550	39.539	6.32%
2017-04-20	0	0.950	0.950	0.970	0.940	0.980	5,155,680	4,913,609	0.9530	37.79	37.79	38.58	37.39	38.98	129,611	37.911	1.06%
2017-04-19	0	0.940	0.940	0.950	0.930	0.950	1,315,000	1,247,350	0.9486	37.39	37.39	37.79	36.99	37.79	33,058	37.732	-1.05%
2017-04-18	0	0.950	0.940	0.950	0.930	0.950	1,875,000	1,778,350	0.9485	37.79	37.39	37.79	36.99	37.79	47,136	37.728	0.00%
2017-04-13	0	0.950	0.940	0.950	0.940	0.950	3,570,000	3,362,500	0.9419	37.79	37.39	37.79	37.39	37.79	89,748	37.466	0.00%
2017-04-12	0	0.950	0.940	0.950	0.930	0.960	4,660,000	4,389,500	0.9420	37.79	37.39	37.79	36.99	38.19	117,150	37.469	0.00%
2017-04-11	0	0.950	0.940	0.950	0.940	0.960	3,465,000	3,291,750	0.9500	37.79	37.39	37.79	37.39	38.19	87,108	37.789	0.00%
2017-04-10	0	0.950	0.930	0.950	0.930	0.960	1,820,000	1,723,300	0.9469	37.79	36.99	37.79	36.99	38.19	45,754	37.665	0.00%
2017-04-07	0	0.950	0.940	0.950	0.950	0.960	315,000	299,500	0.9508	37.79	37.39	37.79	37.79	38.19	7,919	37.821	-1.04%
2017-04-06	0	0.960	0.950	0.960	0.950	0.970	285,000	272,800	0.9572	38.19	37.79	38.19	37.79	38.58	7,165	38.075	0.00%
2017-04-05	0	0.960	0.950	0.960	0.940	0.970	410,000	391,200	0.9541	38.19	37.79	38.19	37.39	38.58	10,307	37.954	0.00%
2017-04-03	0	0.960	0.950	0.960	0.950	0.960	175,000	167,000	0.9543	38.19	37.79	38.19	37.79	38.19	4,399	37.960	1.05%
2017-03-31	0	0.950	0.950	0.960	0.940	0.960	725,000	687,250	0.9479	37.79	37.79	38.19	37.39	38.19	18,226	37.707	0.00%
2017-03-30	0	0.950	0.940	0.950	0.940	0.960	1,000,000	948,400	0.9484	37.79	37.39	37.79	37.39	38.19	25,139	37.726	-2.06%
2017-03-29	0	0.970	0.950	0.970	0.940	0.970	1,130,000	1,080,000	0.9558	38.58	37.79	38.58	37.39	38.58	28,408	38.018	0.00%
2017-03-28	0	0.970	0.950	0.970	0.950	0.980	7,185,000	6,852,500	0.9537	38.58	37.79	38.58	37.79	38.98	180,627	37.937	-1.02%
2017-03-27	0	0.980	0.960	0.990	0.950	0.980	615,000	592,200	0.9629	38.98	38.19	39.38	37.79	38.98	15,461	38.303	0.00%
2017-03-24	0	0.980	0.970	0.980	0.950	0.980	215,000	207,100	0.9633	38.98	38.58	38.98	37.79	38.98	5,405	38.317	1.03%
2017-03-23	0	0.970	0.950	0.970	0.950	0.970	375,000	360,150	0.9604	38.58	37.79	38.58	37.79	38.58	9,427	38.203	0.00%
2017-03-22	0	0.970	0.960	0.970	0.950	0.990	870,000	839,400	0.9648	38.58	38.19	38.58	37.79	39.38	21,871	38.379	-2.02%
2017-03-21	0	0.990	0.980	0.990	0.980	1.000	320,000	316,500	0.9891	39.38	38.98	39.38	38.98	39.78	8,045	39.343	-1.00%
2017-03-20	0	1.000	0.990	1.000	0.970	1.010	1,680,000	1,674,100	0.9965	39.78	39.38	39.78	38.58	40.18	42,234	39.638	0.00%
2017-03-17	0	1.000	0.980	1.000	0.980	1.000	470,000	469,000	0.9979	39.78	38.98	39.78	38.98	39.78	11,816	39.694	0.00%
2017-03-16	0	1.000	0.970	1.000	0.920	1.000	780,000	745,600	0.9559	39.78	38.58	39.78	36.60	39.78	19,609	38.024	3.09%
2017-03-15	0	0.970	0.960	0.970	0.960	0.980	132,500	127,475	0.9621	38.58	38.19	38.58	38.19	38.98	3,331	38.270	-2.02%
2017-03-14	0	0.990	0.980	0.990	0.960	0.990	230,000	223,500	0.9717	39.38	38.98	39.38	38.19	39.38	5,782	38.654	0.00%
2017-03-13	0	0.990	0.980	0.990	0.960	1.000	265,000	256,500	0.9679	39.38	38.98	39.38	38.19	39.78	6,662	38.502	-1.00%
2017-03-10	0	1.000	0.990	1.000	1.000	1.000	10,000	10,000	1.0000	39.78	39.38	39.78	39.78	39.78	251	39.778	0.00%
2017-03-09	0	1.000	0.980	1.000	0.970	1.000	140,000	137,700	0.9836	39.78	38.98	39.78	38.58	39.78	3,520	39.125	0.00%
2017-03-08	0	1.000	0.990	1.000	0.990	1.010	85,000	85,150	1.0018	39.78	39.38	39.78	39.38	40.18	2,137	39.848	-1.96%
2017-03-07	0	1.020	1.010	1.020	0.920	1.020	1,995,000	1,915,450	0.9601	40.57	40.18	40.57	36.60	40.57	50,153	38.192	3.03%
2017-03-06	0	0.990	0.980	0.990	0.970	0.990	270,000	265,500	0.9833	39.38	38.98	39.38	38.58	39.38	6,788	39.115	1.02%
2017-03-03	0	0.980	0.970	0.980	0.980	0.980	35,000	34,300	0.9800	38.98	38.58	38.98	38.98	38.98	880	38.983	-1.01%
2017-03-02	0	0.990	0.980	0.990	0.970	0.990	180,000	176,200	0.9789	39.38	38.98	39.38	38.58	39.38	4,525	38.938	1.02%
2017-03-01	0	0.980	0.960	0.980	0.960	0.990	690,000	671,050	0.9725	38.98	38.19	38.98	38.19	39.38	17,346	38.686	-1.01%
2017-02-28	0	0.990	0.980	0.990	0.960	0.990	810,000	782,700	0.9663	39.38	38.98	39.38	38.19	39.38	20,363	38.438	0.00%
2017-02-27	0	0.990	0.970	0.990	0.980	0.990	45,000	44,300	0.9844	39.38	38.58	39.38	38.98	39.38	1,131	39.159	1.02%
2017-02-24	0	0.980	0.970	0.980	0.970	0.990	40,000	39,150	0.9788	38.98	38.58	38.98	38.58	39.38	1,006	38.933	0.00%
2017-02-23	0	0.980	0.970	0.980	0.980	0.990	10,000	9,850	0.9850	38.98	38.58	38.98	38.98	39.38	251	39.182	-1.01%
2017-02-22	0	0.990	0.970	0.990	0.960	0.990	810,000	787,250	0.9719	39.38	38.58	39.38	38.19	39.38	20,363	38.661	1.02%
2017-02-21	0	0.980	0.970	0.980	0.970	1.000	620,000	608,400	0.9813	38.98	38.58	38.98	38.58	39.78	15,586	39.034	-2.00%
2017-02-20	0	1.000	0.990	1.000	0.990	1.010	545,000	545,350	1.0006	39.78	39.38	39.78	39.38	40.18	13,701	39.804	-1.96%
2017-02-17	0	1.020	1.010	1.020	1.000	1.040	555,000	558,200	1.0058	40.57	40.18	40.57	39.78	41.37	13,952	40.008	-0.97%
2017-02-16	0	1.030	1.020	1.030	1.010	1.040	320,000	328,450	1.0264	40.97	40.57	40.97	40.18	41.37	8,045	40.829	-0.96%
2017-02-15	0	1.040	1.020	1.040	1.000	1.050	925,000	944,100	1.0206	41.37	40.57	41.37	39.78	41.77	23,254	40.600	0.97%
2017-02-14	0	1.030	1.020	1.030	0.990	1.030	690,000	695,050	1.0073	40.97	40.57	40.97	39.38	40.97	17,346	40.069	0.00%
2017-02-13	0	1.030	1.020	1.030	1.020	1.040	170,000	175,150	1.0303	40.97	40.57	40.97	40.57	41.37	4,274	40.983	0.00%
2017-02-10	0	1.030	1.020	1.030	1.020	1.030	55,000	56,500	1.0273	40.97	40.57	40.97	40.57	40.97	1,383	40.863	0.00%
2017-02-09	0	1.030	1.010	1.030	1.010	1.040	410,000	418,750	1.0213	40.97	40.18	40.97	40.18	41.37	10,307	40.627	0.00%
2017-02-08	0	1.030	1.020	1.030	1.000	1.040	130,000	132,750	1.0212	40.97	40.57	40.97	39.78	41.37	3,268	40.620	0.00%
2017-02-07	0	1.030	1.020	1.030	1.010	1.040	220,000	226,200	1.0282	40.97	40.57	40.97	40.18	41.37	5,531	40.899	0.98%
2017-02-06	0	1.020	1.010	1.020	1.020	1.040	80,000	82,300	1.0288	40.57	40.18	40.57	40.57	41.37	2,011	40.922	-1.92%
2017-02-03	0	1.040	1.030	1.040	1.030	1.040	65,000	67,100	1.0323	41.37	40.97	41.37	40.97	41.37	1,634	41.063	0.00%
2017-02-02	0	1.040	1.020	1.040	0.990	1.050	417,777	428,127	1.0248	41.37	40.57	41.37	39.38	41.77	10,503	40.764	0.97%
2017-02-01	0	1.030	1.000	1.030	1.000	1.050	370,000	380,800	1.0292	40.97	39.78	40.97	39.78	41.77	9,302	40.939	0.98%
2017-01-27	0	1.020	1.000	1.020	1.000	1.030	320,000	323,900	1.0122	40.57	39.78	40.57	39.78	40.97	8,045	40.263	2.00%
2017-01-26	0	1.000	0.980	1.000	0.940	1.000	331,500	319,910	0.9650	39.78	38.98	39.78	37.39	39.78	8,334	38.387	0.00%
2017-01-25	0	1.000	0.980	1.000	0.990	1.010	100,000	99,750	0.9975	39.78	38.98	39.78	39.38	40.18	2,514	39.679	1.01%
2017-01-24	0	0.990	0.980	0.990	0.940	0.990	405,000	389,350	0.9614	39.38	38.98	39.38	37.39	39.38	10,181	38.241	3.13%
2017-01-23	0	0.960	0.940	0.960	0.940	0.960	65,000	61,500	0.9462	38.19	37.39	38.19	37.39	38.19	1,634	37.636	0.00%
2017-01-20	0	0.960	0.950	0.960	0.940	0.970	415,000	396,500	0.9554	38.19	37.79	38.19	37.39	38.58	10,433	38.005	-2.04%
2017-01-19	0	0.980	0.970	0.980	0.960	0.990	560,000	543,050	0.9697	38.98	38.58	38.98	38.19	39.38	14,078	38.574	-1.01%
2017-01-18	0	0.990	0.980	0.990	0.980	1.010	1,280,000	1,268,350	0.9909	39.38	38.98	39.38	38.98	40.18	32,178	39.416	-2.94%
2017-01-17	0	1.020	1.010	1.020	0.990	1.040	1,845,000	1,861,200	1.0088	40.57	40.18	40.57	39.38	41.37	46,382	40.127	-1.92%
2017-01-16	0	1.040	1.040	1.050	1.000	1.050	1,100,000	1,130,700	1.0279	41.37	41.37	41.77	39.78	41.77	27,653	40.888	1.96%
2017-01-13	0	1.020	1.010	1.020	0.990	1.040	1,170,000	1,188,350	1.0157	40.57	40.18	40.57	39.38	41.37	29,413	40.402	-2.86%
2017-01-12	0	1.050	1.040	1.050	0.990	1.050	995,000	1,010,850	1.0159	41.77	41.37	41.77	39.38	41.77	25,014	40.412	0.96%
2017-01-11	0	1.040	1.040	1.050	0.950	1.050	1,115,000	1,110,650	0.9961	41.37	41.37	41.77	37.79	41.77	28,030	39.623	5.05%
2017-01-10	0	0.990	0.970	0.990	0.930	0.990	445,000	425,650	0.9565	39.38	38.58	39.38	36.99	39.38	11,187	38.049	0.00%
2017-01-09	0	0.990	0.980	0.990	0.960	1.000	525,000	514,400	0.9798	39.38	38.98	39.38	38.19	39.78	13,198	38.975	0.00%
2017-01-06	0	0.990	0.980	0.990	0.970	0.990	30,000	29,500	0.9833	39.38	38.98	39.38	38.58	39.38	754	39.115	-1.00%
2017-01-05	0	1.000	0.970	1.000	0.970	1.000	155,000	152,400	0.9832	39.78	38.58	39.78	38.58	39.78	3,897	39.111	0.00%
2017-01-04	0	1.000	0.990	1.000	0.980	1.000	75,000	74,300	0.9907	39.78	39.38	39.78	38.98	39.78	1,885	39.407	0.00%
2017-01-03	0	1.000	0.990	1.000	0.960	1.020	415,000	409,100	0.9858	39.78	39.38	39.78	38.19	40.57	10,433	39.213	-2.91%
2016-12-30	0	1.030	1.020	1.030	0.940	1.030	1,900,000	1,852,850	0.9752	40.97	40.57	40.97	37.39	40.97	47,765	38.791	7.29%
2016-12-29	0	0.960	0.950	0.960	0.950	0.970	140,000	135,250	0.9661	38.19	37.79	38.19	37.79	38.58	3,520	38.429	-1.03%
2016-12-28	0	0.970	0.970	0.980	0.890	0.970	1,835,000	1,700,650	0.9268	38.58	38.58	38.98	35.40	38.58	46,131	36.866	3.19%
2016-12-23	0	0.940	0.930	0.940	0.920	0.940	75,000	69,600	0.9280	37.39	36.99	37.39	36.60	37.39	1,885	36.914	0.00%
2016-12-22	0	0.940	0.920	0.940	0.910	0.940	220,000	204,600	0.9300	37.39	36.60	37.39	36.20	37.39	5,531	36.994	0.00%
2016-12-21	0	0.940	0.930	0.940	0.930	0.950	80,000	75,150	0.9394	37.39	36.99	37.39	36.99	37.79	2,011	37.367	0.00%
2016-12-20	0	0.940	0.930	0.940	0.930	0.950	125,000	117,400	0.9392	37.39	36.99	37.39	36.99	37.79	3,142	37.360	-3.09%
2016-12-19	0	0.970	0.950	0.980	0.930	0.980	295,000	278,250	0.9432	38.58	37.79	38.98	36.99	38.98	7,416	37.520	3.19%
2016-12-16	0	0.940	0.930	0.940	0.930	0.940	295,000	275,750	0.9347	37.39	36.99	37.39	36.99	37.39	7,416	37.182	-1.05%
2016-12-15	0	0.950	0.930	0.950	0.910	0.950	395,000	371,350	0.9401	37.79	36.99	37.79	36.20	37.79	9,930	37.397	0.00%
2016-12-14	0	0.950	0.940	0.950	0.930	0.960	165,000	156,600	0.9491	37.79	37.39	37.79	36.99	38.19	4,148	37.753	-1.04%
2016-12-13	0	0.960	0.950	0.960	0.950	0.980	100,000	96,350	0.9635	38.19	37.79	38.19	37.79	38.98	2,514	38.326	-1.03%
2016-12-12	0	0.970	0.960	0.970	0.970	1.000	130,000	127,450	0.9804	38.58	38.19	38.58	38.58	39.78	3,268	38.998	-3.00%
2016-12-09	0	1.000	0.990	1.010	0.930	1.020	1,415,000	1,377,650	0.9736	39.78	39.38	40.18	36.99	40.57	35,572	38.728	3.09%
2016-12-08	0	0.970	0.960	0.970	0.960	0.980	815,000	787,400	0.9661	38.58	38.19	38.58	38.19	38.98	20,489	38.431	0.00%
2016-12-07	0	0.970	0.970	0.980	0.960	0.990	720,000	698,700	0.9704	38.58	38.58	38.98	38.19	39.38	18,100	38.601	-2.02%
2016-12-06	0	0.990	0.980	0.990	0.970	1.000	935,000	919,550	0.9835	39.38	38.98	39.38	38.58	39.78	23,505	39.121	-1.00%
2016-12-05	0	1.000	0.990	1.000	0.980	1.010	1,190,000	1,180,900	0.9924	39.78	39.38	39.78	38.98	40.18	29,916	39.474	-0.99%
2016-12-02	0	1.010	0.990	1.010	0.990	1.010	625,000	627,750	1.0044	40.18	39.38	40.18	39.38	40.18	15,712	39.953	-0.98%
2016-12-01	0	1.020	1.000	1.020	1.000	1.020	565,000	569,600	1.0081	40.57	39.78	40.57	39.78	40.57	14,204	40.102	0.00%
2016-11-30	0	1.020	1.010	1.020	1.010	1.030	630,000	642,650	1.0201	40.57	40.18	40.57	40.18	40.97	15,838	40.577	-0.97%
2016-11-29	0	1.030	1.010	1.030	1.000	1.030	930,000	941,650	1.0125	40.97	40.18	40.97	39.78	40.97	23,380	40.276	0.98%
2016-11-28	0	1.020	1.000	1.020	0.990	1.020	2,015,000	2,007,250	0.9962	40.57	39.78	40.57	39.38	40.57	50,656	39.625	2.00%
2016-11-25	0	1.000	0.990	1.000	0.990	1.020	905,000	908,450	1.0038	39.78	39.38	39.78	39.38	40.57	22,751	39.930	-0.99%
2016-11-24	0	1.010	1.000	1.010	1.000	1.020	980,000	988,250	1.0084	40.18	39.78	40.18	39.78	40.57	24,637	40.113	0.00%
2016-11-23	0	1.010	1.000	1.020	1.000	1.040	3,207,500	3,253,750	1.0144	40.18	39.78	40.57	39.78	41.37	80,635	40.352	-2.88%
2016-11-22	0	1.040	1.020	1.040	1.000	1.040	3,765,000	3,803,275	1.0102	41.37	40.57	41.37	39.78	41.37	94,650	40.183	2.97%
2016-11-21	0	1.010	1.000	1.020	1.000	1.040	1,325,000	1,350,450	1.0192	40.18	39.78	40.57	39.78	41.37	33,310	40.542	-1.94%
2016-11-18	0	1.030	1.020	1.030	1.020	1.060	2,075,000	2,151,550	1.0369	40.97	40.57	40.97	40.57	42.16	52,164	41.246	-2.83%
2016-11-17	0	1.060	1.040	1.060	1.040	1.080	2,080,000	2,199,300	1.0574	42.16	41.37	42.16	41.37	42.96	52,290	42.060	-0.93%
2016-11-16	0	1.070	1.060	1.070	1.050	1.070	3,365,000	3,554,500	1.0563	42.56	42.16	42.56	41.77	42.56	84,594	42.018	1.90%
2016-11-15	0	1.050	1.040	1.050	1.040	1.060	3,065,000	3,206,550	1.0462	41.77	41.37	41.77	41.37	42.16	77,052	41.615	0.00%
2016-11-14	0	1.050	1.040	1.050	1.020	1.070	4,020,000	4,193,300	1.0431	41.77	41.37	41.77	40.57	42.56	101,060	41.493	0.00%
2016-11-11	0	1.050	1.040	1.050	1.030	1.050	2,067,500	2,142,650	1.0363	41.77	41.37	41.77	40.97	41.77	51,976	41.224	0.00%
2016-11-10	0	1.050	1.040	1.050	1.020	1.050	2,325,000	2,417,100	1.0396	41.77	41.37	41.77	40.57	41.77	58,449	41.354	0.96%
2016-11-09	0	1.040	1.030	1.040	0.980	1.040	4,150,000	4,212,850	1.0151	41.37	40.97	41.37	38.98	41.37	104,329	40.381	0.97%
2016-11-08	0	1.030	1.020	1.030	1.010	1.040	1,320,000	1,349,700	1.0225	40.97	40.57	40.97	40.18	41.37	33,184	40.673	0.98%
2016-11-07	0	1.020	1.010	1.020	1.000	1.020	980,000	991,850	1.0121	40.57	40.18	40.57	39.78	40.57	24,637	40.259	0.99%
2016-11-04	0	1.010	1.000	1.010	0.980	1.020	1,660,000	1,668,900	1.0054	40.18	39.78	40.18	38.98	40.57	41,731	39.991	1.00%
2016-11-03	0	1.000	0.990	1.000	0.970	1.010	2,065,000	2,041,050	0.9884	39.78	39.38	39.78	38.58	40.18	51,913	39.317	0.00%
2016-11-02	0	1.000	0.990	1.000	0.960	1.020	2,305,000	2,272,750	0.9860	39.78	39.38	39.78	38.19	40.57	57,946	39.222	-1.96%
2016-11-01	0	1.020	1.000	1.020	1.000	1.030	760,000	767,150	1.0094	40.57	39.78	40.57	39.78	40.97	19,106	40.152	0.99%
2016-10-31	0	1.010	1.000	1.010	0.980	1.030	1,835,000	1,837,100	1.0011	40.18	39.78	40.18	38.98	40.97	46,131	39.824	2.02%
2016-10-28	0	0.990	0.980	0.990	0.980	0.990	1,030,000	1,012,050	0.9826	39.38	38.98	39.38	38.98	39.38	25,894	39.085	1.02%
2016-10-27	0	0.980	0.980	1.000	0.980	1.010	1,165,000	1,153,650	0.9903	38.98	38.98	39.78	38.98	40.18	29,287	39.391	-2.00%
2016-10-26	0	1.000	0.980	1.000	0.980	1.010	2,255,000	2,228,200	0.9881	39.78	38.98	39.78	38.98	40.18	56,689	39.305	0.00%
2016-10-25	0	1.000	0.990	1.000	0.990	1.010	2,035,000	2,026,000	0.9956	39.78	39.38	39.78	39.38	40.18	51,159	39.602	-0.99%
2016-10-24	0	1.010	1.000	1.010	1.000	1.030	840,000	850,500	1.0125	40.18	39.78	40.18	39.78	40.97	21,117	40.275	0.00%
2016-10-20	0	1.010	1.000	1.010	1.000	1.030	1,350,000	1,365,550	1.0115	40.18	39.78	40.18	39.78	40.97	33,938	40.236	0.00%
2016-10-19	0	1.010	1.000	1.010	0.990	1.020	1,960,000	1,960,150	1.0001	40.18	39.78	40.18	39.38	40.57	49,273	39.781	2.02%
2016-10-18	0	0.990	0.990	1.000	0.980	1.030	3,015,000	3,040,350	1.0084	39.38	39.38	39.78	38.98	40.97	75,795	40.113	-3.88%
2016-10-17	0	1.030	1.020	1.030	1.000	1.030	1,915,000	1,946,800	1.0166	40.97	40.57	40.97	39.78	40.97	48,142	40.439	0.00%
2016-10-14	0	1.030	1.020	1.030	1.010	1.030	1,230,000	1,252,800	1.0185	40.97	40.57	40.97	40.18	40.97	30,921	40.516	0.98%
2016-10-13	0	1.020	1.010	1.020	1.010	1.030	1,425,000	1,443,950	1.0133	40.57	40.18	40.57	40.18	40.97	35,824	40.307	-0.97%
2016-10-12	0	1.030	1.020	1.030	1.010	1.040	2,020,000	2,066,350	1.0229	40.97	40.57	40.97	40.18	41.37	50,782	40.691	0.98%
2016-10-11	0	1.020	1.020	1.030	1.020	1.060	1,565,317	1,622,663	1.0366	40.57	40.57	40.97	40.57	42.16	39,351	41.235	-1.92%
2016-10-07	0	1.040	1.030	1.050	1.000	1.050	3,395,000	3,468,450	1.0216	41.37	40.97	41.77	39.78	41.77	85,348	40.639	-0.95%
2016-10-06	0	1.050	1.040	1.050	1.030	1.100	2,740,000	2,901,150	1.0588	41.77	41.37	41.77	40.97	43.76	68,882	42.118	-3.67%
2016-10-05	0	1.090	1.070	1.090	1.070	1.090	1,735,000	1,870,850	1.0783	43.36	42.56	43.36	42.56	43.36	43,617	42.893	0.00%
2016-10-04	0	1.090	1.080	1.090	1.050	1.090	1,669,000	1,799,670	1.0783	43.36	42.96	43.36	41.77	43.36	41,958	42.893	1.87%
2016-10-03	0	1.070	1.050	1.070	1.040	1.070	1,875,000	1,975,100	1.0534	42.56	41.77	42.56	41.37	42.56	47,136	41.902	0.94%
2016-09-30	0	1.060	1.050	1.060	1.050	1.080	2,600,000	2,754,900	1.0596	42.16	41.77	42.16	41.77	42.96	65,362	42.148	-2.75%
2016-09-29	0	1.090	1.080	1.090	1.070	1.110	3,150,000	3,413,400	1.0836	43.36	42.96	43.36	42.56	44.15	79,189	43.104	-1.80%
2016-09-28	0	1.110	1.090	1.110	1.080	1.120	5,545,000	6,068,900	1.0945	44.15	43.36	44.15	42.96	44.55	139,398	43.536	0.00%
2016-09-27	0	1.110	1.100	1.110	1.060	1.110	6,435,000	7,056,250	1.0965	44.15	43.76	44.15	42.16	44.15	161,772	43.618	1.83%
2016-09-26	0	1.090	1.090	1.100	0.980	1.090	6,378,260	6,742,725	1.0571	43.36	43.36	43.76	38.98	43.36	160,346	42.051	0.93%
2016-09-23	0	1.080	1.070	1.080	1.050	1.080	2,100,000	2,234,900	1.0642	42.96	42.56	42.96	41.77	42.96	52,793	42.333	0.93%
2016-09-22	0	1.070	1.060	1.070	1.040	1.090	2,340,000	2,500,850	1.0687	42.56	42.16	42.56	41.37	43.36	58,826	42.513	0.94%
2016-09-21	0	1.060	1.040	1.060	1.030	1.060	1,500,000	1,555,500	1.0370	42.16	41.37	42.16	40.97	42.16	37,709	41.250	0.95%
2016-09-20	0	1.050	1.050	1.060	1.000	1.060	2,965,000	2,993,950	1.0098	41.77	41.77	42.16	39.78	42.16	74,538	40.167	1.94%
2016-09-19	0	1.030	1.010	1.030	1.010	1.050	2,295,000	2,357,550	1.0273	40.97	40.18	40.97	40.18	41.77	57,695	40.862	0.00%
2016-09-15	0	1.030	1.020	1.040	1.020	1.040	2,360,000	2,425,000	1.0275	40.97	40.57	41.37	40.57	41.37	59,329	40.874	-0.96%
2016-09-14	0	1.040	1.030	1.040	1.030	1.050	3,830,000	3,961,450	1.0343	41.37	40.97	41.37	40.97	41.77	96,284	41.143	-0.95%
2016-09-13	0	1.050	1.030	1.050	1.030	1.070	3,015,000	3,140,150	1.0415	41.77	40.97	41.77	40.97	42.56	75,795	41.429	-0.94%
2016-09-12	0	1.060	1.050	1.070	1.030	1.070	2,075,000	2,168,250	1.0449	42.16	41.77	42.56	40.97	42.56	52,164	41.566	-0.93%
2016-09-09	0	1.070	1.060	1.080	1.050	1.140	3,605,000	3,887,800	1.0784	42.56	42.16	42.96	41.77	45.35	90,628	42.899	-4.46%
2016-09-08	0	1.120	1.110	1.120	1.100	1.120	988,000	1,094,240	1.1075	44.55	44.15	44.55	43.76	44.55	24,838	44.056	0.90%
2016-09-07	0	1.110	1.100	1.120	1.100	1.160	3,600,000	4,071,050	1.1308	44.15	43.76	44.55	43.76	46.14	90,502	44.983	-0.89%
2016-09-06	0	1.120	1.100	1.130	1.050	1.130	4,295,000	4,697,200	1.0936	44.55	43.76	44.95	41.77	44.95	107,974	43.503	3.70%
2016-09-05	0	1.080	1.060	1.080	1.020	1.080	2,255,000	2,347,400	1.0410	42.96	42.16	42.96	40.57	42.96	56,689	41.408	1.89%
2016-09-02	0	1.060	1.040	1.060	1.040	1.070	1,995,000	2,096,600	1.0509	42.16	41.37	42.16	41.37	42.56	50,153	41.804	-0.93%
2016-09-01	0	1.070	1.050	1.070	1.050	1.080	1,515,000	1,603,950	1.0587	42.56	41.77	42.56	41.77	42.96	38,086	42.114	0.00%
2016-08-31	0	1.070	1.070	1.080	1.050	1.080	1,380,000	1,459,500	1.0576	42.56	42.56	42.96	41.77	42.96	34,692	42.070	0.94%
2016-08-30	0	1.070	1.060	1.070	1.060	1.090	945,000	1,007,450	1.0661	42.16	41.77	42.16	41.77	42.95	23,981	42.011	-0.93%
2016-08-29	0	1.080	1.060	1.080	1.050	1.090	1,750,000	1,857,400	1.0614	42.56	41.77	42.56	41.38	42.95	44,409	41.825	-0.92%
2016-08-26	0	1.090	1.070	1.090	1.060	1.090	1,160,000	1,242,850	1.0714	42.95	42.16	42.95	41.77	42.95	29,437	42.221	0.00%
2016-08-25	0	1.090	1.080	1.100	1.060	1.100	1,220,690	1,313,110	1.0757	42.95	42.56	43.35	41.77	43.35	30,977	42.390	0.93%
2016-08-24	0	1.080	1.060	1.070	1.060	1.100	1,342,500	1,439,100	1.0720	42.56	41.77	42.16	41.77	43.35	34,068	42.242	-1.82%
2016-08-23	0	1.100	1.080	1.100	1.080	1.130	2,875,000	3,166,800	1.1015	43.35	42.56	43.35	42.56	44.53	72,958	43.406	-2.65%
2016-08-22	0	1.130	1.120	1.140	1.110	1.140	2,350,000	2,642,700	1.1246	44.53	44.14	44.92	43.74	44.92	59,635	44.315	0.00%
2016-08-19	0	1.130	1.120	1.130	1.080	1.130	3,012,500	3,325,000	1.1037	44.53	44.14	44.53	42.56	44.53	76,447	43.494	0.89%
2016-08-18	0	1.120	1.100	1.130	1.080	1.130	3,420,000	3,768,350	1.1019	44.14	43.35	44.53	42.56	44.53	86,788	43.420	0.00%
2016-08-17	0	1.120	1.110	1.130	1.100	1.150	2,815,000	3,173,650	1.1274	44.14	43.74	44.53	43.35	45.32	71,435	44.427	-2.61%
2016-08-16	0	1.150	1.140	1.150	1.120	1.160	2,257,500	2,574,600	1.1405	45.32	44.92	45.32	44.14	45.71	57,288	44.942	0.88%
2016-08-15	0	1.140	1.130	1.140	1.130	1.170	1,340,000	1,532,850	1.1439	44.92	44.53	44.92	44.53	46.11	34,005	45.078	-0.87%
2016-08-12	0	1.150	1.130	1.150	1.130	1.160	1,405,000	1,610,900	1.1465	45.32	44.53	45.32	44.53	45.71	35,654	45.181	0.00%
2016-08-11	0	1.150	1.140	1.160	1.140	1.180	1,145,000	1,328,850	1.1606	45.32	44.92	45.71	44.92	46.50	29,056	45.734	-1.71%
2016-08-10	0	1.170	1.140	1.170	1.140	1.190	2,180,000	2,527,350	1.1593	46.11	44.92	46.11	44.92	46.89	55,321	45.685	0.00%
2016-08-09	0	1.170	1.150	1.170	1.140	1.210	2,645,000	3,119,350	1.1793	46.11	45.32	46.11	44.92	47.68	67,121	46.474	0.00%
2016-08-08	0	1.170	1.160	1.170	1.130	1.170	3,060,000	3,534,300	1.1550	46.11	45.71	46.11	44.53	46.11	77,652	45.514	0.86%
2016-08-05	0	1.160	1.140	1.160	1.130	1.170	2,380,000	2,744,950	1.1533	45.71	44.92	45.71	44.53	46.11	60,396	45.449	0.87%
2016-08-04	0	1.150	1.140	1.150	1.140	1.160	1,890,000	2,162,550	1.1442	45.32	44.92	45.32	44.92	45.71	47,962	45.089	0.00%
2016-08-03	0	1.150	1.130	1.150	1.130	1.160	2,650,000	3,028,200	1.1427	45.32	44.53	45.32	44.53	45.71	67,248	45.030	-0.86%
2016-08-01	0	1.160	1.140	1.160	1.140	1.170	2,045,000	2,368,000	1.1579	45.71	44.92	45.71	44.92	46.11	51,895	45.631	0.00%
2016-07-29	0	1.160	1.140	1.160	1.130	1.170	3,475,000	4,019,800	1.1568	45.71	44.92	45.71	44.53	46.11	88,184	45.584	1.75%
2016-07-28	0	1.140	1.110	1.140	1.100	1.140	3,782,500	4,260,875	1.1265	44.92	43.74	44.92	43.35	44.92	95,987	44.390	1.79%
2016-07-27	0	1.120	1.100	1.120	1.100	1.120	1,395,000	1,557,800	1.1167	44.14	43.35	44.14	43.35	44.14	35,400	44.005	-0.88%
2016-07-26	0	1.130	1.100	1.130	1.100	1.130	1,085,000	1,208,350	1.1137	44.53	43.35	44.53	43.35	44.53	27,534	43.886	0.89%
2016-07-25	0	1.120	1.100	1.120	1.090	1.120	745,000	824,900	1.1072	44.14	43.35	44.14	42.95	44.14	18,906	43.633	0.90%
2016-07-22	0	1.110	1.090	1.110	1.100	1.110	970,000	1,069,600	1.1027	43.74	42.95	43.74	43.35	43.74	24,615	43.453	-0.89%
2016-07-21	0	1.120	1.110	1.120	1.090	1.120	1,220,000	1,358,400	1.1134	44.14	43.74	44.14	42.95	44.14	30,959	43.877	-0.88%
2016-07-20	0	1.130	1.100	1.130	1.110	1.130	1,145,000	1,279,800	1.1177	44.53	43.35	44.53	43.74	44.53	29,056	44.046	0.89%
2016-07-19	0	1.120	1.110	1.120	1.100	1.120	1,940,000	2,142,850	1.1046	44.14	43.74	44.14	43.35	44.14	49,231	43.527	0.00%
2016-07-18	0	1.120	1.090	1.120	1.090	1.120	2,220,000	2,470,350	1.1128	44.14	42.95	44.14	42.95	44.14	56,336	43.850	0.90%
2016-07-15	0	1.110	1.080	1.110	1.090	1.120	1,045,000	1,149,500	1.1000	43.74	42.56	43.74	42.95	44.14	26,519	43.347	0.91%
2016-07-14	0	1.100	1.090	1.100	1.050	1.100	1,905,000	2,045,150	1.0736	43.35	42.95	43.35	41.38	43.35	48,342	42.306	2.80%
2016-07-13	0	1.070	1.050	1.080	1.060	1.080	860,000	920,250	1.0701	42.16	41.38	42.56	41.77	42.56	21,824	42.167	0.94%
2016-07-12	0	1.060	1.040	1.060	1.000	1.060	1,980,000	2,051,400	1.0361	41.77	40.98	41.77	39.41	41.77	50,246	40.827	3.92%
2016-07-11	0	1.020	1.010	1.020	1.000	1.060	2,500,000	2,550,250	1.0201	40.19	39.80	40.19	39.41	41.77	63,441	40.198	-2.86%
2016-07-08	0	1.050	1.030	1.050	1.000	1.070	1,985,000	2,052,650	1.0341	41.38	40.59	41.38	39.41	42.16	50,372	40.749	-0.94%
2016-07-07	0	1.060	1.050	1.060	1.000	1.080	2,500,000	2,609,050	1.0436	41.77	41.38	41.77	39.41	42.56	63,441	41.125	2.91%
2016-07-06	0	1.030	1.010	1.030	1.000	1.080	2,970,000	3,071,250	1.0341	40.59	39.80	40.59	39.41	42.56	75,368	40.750	-3.74%
2016-07-05	0	1.070	1.060	1.080	1.070	1.100	880,000	958,800	1.0895	42.16	41.77	42.56	42.16	43.35	22,331	42.935	-0.93%
2016-07-04	0	1.080	1.070	1.080	1.070	1.100	950,000	1,033,550	1.0879	42.56	42.16	42.56	42.16	43.35	24,108	42.872	0.00%
2016-06-30	0	1.080	1.060	1.080	1.050	1.080	2,580,000	2,751,700	1.0666	42.56	41.77	42.56	41.38	42.56	65,472	42.029	1.89%
2016-06-29	0	1.060	1.030	1.060	1.010	1.060	1,950,000	2,026,450	1.0392	41.77	40.59	41.77	39.80	41.77	49,484	40.951	4.95%
2016-06-28	0	1.010	1.000	1.010	0.990	1.070	3,950,000	4,063,100	1.0286	39.80	39.41	39.80	39.01	42.16	100,237	40.535	-4.72%
2016-06-27	0	1.060	1.060	1.080	1.050	1.110	3,020,000	3,232,800	1.0705	41.77	41.77	42.56	41.38	43.74	76,637	42.183	-4.50%
2016-06-24	0	1.110	1.080	1.110	1.050	1.150	8,005,000	8,845,600	1.1050	43.74	42.56	43.74	41.38	45.32	203,139	43.544	-3.48%
2016-06-23	0	1.150	1.140	1.150	1.100	1.150	1,685,000	1,914,250	1.1361	45.32	44.92	45.32	43.35	45.32	42,760	44.768	3.60%
2016-06-22	0	1.110	1.110	1.120	1.100	1.200	4,630,000	5,273,450	1.1390	43.74	43.74	44.14	43.35	47.29	117,494	44.883	-7.50%
2016-06-21	0	1.200	1.190	1.200	1.130	1.220	8,400,000	9,889,950	1.1774	47.29	46.89	47.29	44.53	48.08	213,163	46.396	0.84%
2016-06-20	0	1.190	1.190	1.200	1.140	1.210	6,630,000	7,812,450	1.1783	46.89	46.89	47.29	44.92	47.68	168,247	46.435	0.00%
2016-06-17	0	1.190	1.180	1.190	1.180	1.200	1,535,000	1,825,150	1.1890	46.89	46.50	46.89	46.50	47.29	38,953	46.855	0.85%
2016-06-16	0	1.180	1.180	1.190	1.170	1.220	2,960,000	3,519,350	1.1890	46.50	46.50	46.89	46.11	48.08	75,115	46.853	0.00%
2016-06-15	0	1.180	1.180	1.190	1.130	1.190	8,458,271	9,886,452	1.1689	46.50	46.50	46.89	44.53	46.89	214,642	46.060	2.61%
2016-06-14	0	1.150	1.140	1.150	1.110	1.150	5,520,002	6,230,702	1.1287	45.32	44.92	45.32	43.74	45.32	140,079	44.480	2.68%
2016-06-13	0	1.120	1.110	1.120	1.100	1.150	7,225,000	8,056,300	1.1151	44.14	43.74	44.14	43.35	45.32	183,346	43.940	-1.75%
2016-06-10	0	1.140	1.130	1.150	1.130	1.150	80,000	91,250	1.1406	44.92	44.53	45.32	44.53	45.32	2,030	44.948	0.00%
2016-06-08	0	1.140	1.120	1.150	1.110	1.150	1,723,166	1,943,582	1.1279	44.92	44.14	45.32	43.74	45.32	43,728	44.447	-0.87%
2016-06-07	0	1.150	1.130	1.150	1.140	1.160	105,000	120,750	1.1500	45.32	44.53	45.32	44.92	45.71	2,665	45.317	0.00%
2016-06-06	0	1.150	1.130	1.150	1.130	1.150	532,500	608,550	1.1428	45.32	44.53	45.32	44.53	45.32	13,513	45.034	0.88%
2016-06-03	0	1.140	1.130	1.140	1.130	1.160	1,972,500	2,246,050	1.1387	44.92	44.53	44.92	44.53	45.71	50,055	44.871	-0.87%
2016-06-02	0	1.150	1.130	1.150	1.140	1.160	1,270,000	1,458,850	1.1487	45.32	44.53	45.32	44.92	45.71	32,228	45.266	0.00%
2016-06-01	0	1.150	1.130	1.150	1.140	1.160	3,142,658	3,598,647	1.1451	45.32	44.53	45.32	44.92	45.71	79,750	45.124	-0.86%
2016-05-31	0	1.160	1.140	1.160	1.140	1.170	1,555,000	1,800,950	1.1582	45.71	44.92	45.71	44.92	46.11	39,461	45.639	0.87%
2016-05-30	0	1.150	1.130	1.150	1.130	1.160	1,725,000	1,977,600	1.1464	45.32	44.53	45.32	44.53	45.71	43,775	45.177	-0.86%
2016-05-27	0	1.160	1.140	1.160	1.130	1.180	4,352,500	5,031,400	1.1560	45.71	44.92	45.71	44.53	46.50	110,452	45.553	0.00%
2016-05-26	0	1.160	1.150	1.160	1.130	1.160	3,330,000	3,810,900	1.1444	45.71	45.32	45.71	44.53	45.71	84,504	45.097	0.00%
2016-05-25	0	1.160	1.130	1.160	1.110	1.160	12,127,500	13,836,150	1.1409	45.71	44.53	45.71	43.74	45.71	307,754	44.958	3.57%
2016-05-24	0	1.120	1.120	1.130	1.080	1.130	9,035,000	10,050,450	1.1124	44.14	44.14	44.53	42.56	44.53	229,277	43.835	0.90%
2016-05-23	0	1.110	1.100	1.110	1.060	1.110	8,390,000	9,085,900	1.0829	43.74	43.35	43.74	41.77	43.74	212,909	42.675	0.91%
2016-05-20	0	1.100	1.060	1.100	1.070	1.100	3,565,000	3,858,250	1.0823	43.35	41.77	43.35	42.16	43.35	90,467	42.648	0.92%
2016-05-19	0	1.090	1.070	1.090	1.070	1.090	2,975,000	3,232,850	1.0867	42.95	42.16	42.95	42.16	42.95	75,495	42.822	0.00%
2016-05-18	0	1.090	1.080	1.090	1.080	1.110	3,430,000	3,744,800	1.0918	42.95	42.56	42.95	42.56	43.74	87,042	43.023	-1.80%
2016-05-17	0	1.110	1.100	1.110	1.070	1.120	4,065,000	4,439,400	1.0921	43.74	43.35	43.74	42.16	44.14	103,156	43.036	-0.89%
2016-05-16	0	1.120	1.110	1.120	1.050	1.120	4,750,000	5,176,950	1.0899	44.14	43.74	44.14	41.38	44.14	120,539	42.948	5.66%
2016-05-13	0	1.060	1.060	1.070	1.030	1.080	1,040,000	1,095,550	1.0534	41.77	41.77	42.16	40.59	42.56	26,392	41.511	0.95%
2016-05-12	0	1.050	1.040	1.050	1.020	1.050	1,135,000	1,173,500	1.0339	41.38	40.98	41.38	40.19	41.38	28,802	40.743	0.00%
2016-05-11	0	1.050	1.040	1.050	1.030	1.070	1,510,000	1,585,150	1.0498	41.38	40.98	41.38	40.59	42.16	38,319	41.368	-1.87%
2016-05-10	0	1.070	1.070	1.080	1.060	1.110	5,215,000	5,611,150	1.0760	42.16	42.16	42.56	41.77	43.74	132,339	42.400	-4.46%
2016-05-09	0	1.120	1.090	1.120	1.050	1.120	6,895,000	7,426,850	1.0771	44.14	42.95	44.14	41.38	44.14	174,971	42.446	2.75%
2016-05-06	0	1.090	1.070	1.090	1.060	1.130	2,905,000	3,164,000	1.0892	42.95	42.16	42.95	41.77	44.53	73,719	42.920	-1.80%
2016-05-05	0	1.110	1.070	1.090	1.070	1.110	2,810,000	3,067,850	1.0918	43.74	42.16	42.95	42.16	43.74	71,308	43.022	0.91%
2016-05-04	0	1.100	1.100	1.110	1.060	1.120	2,870,000	3,147,100	1.0966	43.35	43.35	43.74	41.77	44.14	72,831	43.211	0.00%
2016-05-03	0	1.100	1.100	1.130	1.080	1.160	4,655,000	5,246,950	1.1272	43.35	43.35	44.53	42.56	45.71	118,128	44.418	-5.98%
2016-04-29	0	1.170	1.160	1.170	1.140	1.170	3,150,000	3,632,500	1.1532	46.11	45.71	46.11	44.92	46.11	79,936	45.442	0.86%
2016-04-28	0	1.160	1.150	1.160	1.140	1.170	1,880,000	2,170,100	1.1543	45.71	45.32	45.71	44.92	46.11	47,708	45.487	-0.85%
2016-04-27	0	1.170	1.160	1.170	1.130	1.170	2,215,000	2,549,150	1.1509	46.11	45.71	46.11	44.53	46.11	56,209	45.351	1.74%
2016-04-26	0	1.150	1.130	1.150	1.110	1.150	3,025,032	3,430,635	1.1341	45.32	44.53	45.32	43.74	45.32	76,765	44.690	0.88%
2016-04-25	0	1.140	1.130	1.140	1.120	1.150	1,830,000	2,078,700	1.1359	44.92	44.53	44.92	44.14	45.32	46,439	44.762	0.00%
2016-04-22	0	1.140	1.130	1.140	1.120	1.140	2,000,000	2,265,250	1.1326	44.92	44.53	44.92	44.14	44.92	50,753	44.633	0.00%
2016-04-21	0	1.140	1.130	1.140	1.110	1.140	1,740,000	1,955,850	1.1241	44.92	44.53	44.92	43.74	44.92	44,155	44.295	1.79%
2016-04-20	0	1.120	1.110	1.120	1.090	1.130	1,235,000	1,373,150	1.1119	44.14	43.74	44.14	42.95	44.53	31,340	43.815	-1.75%
2016-04-19	0	1.140	1.130	1.140	1.130	1.150	1,975,000	2,249,400	1.1389	44.92	44.53	44.92	44.53	45.32	50,119	44.881	-0.87%
2016-04-18	0	1.150	1.140	1.150	1.120	1.160	3,360,000	3,824,350	1.1382	45.32	44.92	45.32	44.14	45.71	85,265	44.852	2.68%
2016-04-15	0	1.120	1.110	1.130	1.050	1.130	6,110,000	6,601,200	1.0804	44.14	43.74	44.53	41.38	44.53	155,051	42.574	5.66%
2016-04-14	0	1.060	1.050	1.060	1.050	1.060	1,370,000	1,448,550	1.0573	41.77	41.38	41.77	41.38	41.77	34,766	41.666	0.00%
2016-04-13	0	1.060	1.050	1.060	1.050	1.070	1,860,000	1,966,850	1.0574	41.77	41.38	41.77	41.38	42.16	47,200	41.670	0.00%
2016-04-12	0	1.060	1.050	1.060	1.050	1.070	1,300,000	1,368,600	1.0528	41.77	41.38	41.77	41.38	42.16	32,990	41.486	-0.93%
2016-04-11	0	1.070	1.060	1.070	1.050	1.070	1,585,000	1,681,200	1.0607	42.16	41.77	42.16	41.38	42.16	40,222	41.798	0.94%
2016-04-08	0	1.060	1.050	1.060	1.040	1.080	5,125,000	5,439,200	1.0613	41.77	41.38	41.77	40.98	42.56	130,055	41.822	-1.85%
2016-04-07	0	1.080	1.070	1.080	1.050	1.080	4,545,000	4,850,250	1.0672	42.56	42.16	42.56	41.38	42.56	115,337	42.053	1.89%
2016-04-06	0	1.060	1.060	1.070	1.050	1.070	3,125,000	3,313,650	1.0604	41.77	41.77	42.16	41.38	42.16	79,302	41.785	0.00%
2016-04-05	0	1.060	1.050	1.070	1.050	1.070	3,375,000	3,575,950	1.0595	41.77	41.38	42.16	41.38	42.16	85,646	41.753	-1.85%
2016-04-01	0	1.080	1.060	1.080	1.050	1.080	3,165,000	3,355,250	1.0601	42.56	41.77	42.56	41.38	42.56	80,317	41.775	0.93%
2016-03-31	0	1.070	1.060	1.070	1.050	1.080	3,685,000	3,921,550	1.0642	42.16	41.77	42.16	41.38	42.56	93,513	41.936	-0.93%
2016-03-30	0	1.080	1.070	1.080	1.060	1.080	3,550,000	3,804,650	1.0717	42.56	42.16	42.56	41.77	42.56	90,087	42.233	0.93%
2016-03-29	0	1.070	1.060	1.070	1.040	1.070	3,585,000	3,790,300	1.0573	42.16	41.77	42.16	40.98	42.16	90,975	41.663	1.90%
2016-03-24	0	1.050	1.040	1.050	1.020	1.050	3,082,777	3,210,077	1.0413	41.38	40.98	41.38	40.19	41.38	78,230	41.034	0.96%
2016-03-23	0	1.040	1.030	1.040	1.030	1.050	1,820,000	1,884,550	1.0355	40.98	40.59	40.98	40.59	41.38	46,185	40.804	0.00%
2016-03-22	0	1.040	1.020	1.040	1.020	1.060	2,590,633	2,682,970	1.0356	40.98	40.19	40.98	40.19	41.77	65,741	40.811	-1.89%
2016-03-21	0	1.060	1.050	1.060	1.050	1.080	2,585,000	2,751,200	1.0643	41.77	41.38	41.77	41.38	42.56	65,598	41.940	-0.93%
2016-03-18	0	1.070	1.040	1.070	1.040	1.070	2,755,000	2,907,900	1.0555	42.16	40.98	42.16	40.98	42.16	69,912	41.593	0.94%
2016-03-17	0	1.060	1.040	1.060	1.020	1.060	2,850,000	2,950,650	1.0353	41.77	40.98	41.77	40.19	41.77	72,323	40.798	2.91%
2016-03-16	0	1.030	1.020	1.030	1.000	1.050	4,530,000	4,647,200	1.0259	40.59	40.19	40.59	39.41	41.38	114,956	40.426	-2.83%
2016-03-15	0	1.060	1.050	1.060	1.050	1.080	3,330,000	3,515,950	1.0558	41.77	41.38	41.77	41.38	42.56	84,504	41.607	-1.85%
2016-03-14	0	1.080	1.070	1.080	1.050	1.090	5,065,085	5,425,745	1.0712	42.56	42.16	42.56	41.38	42.95	128,534	42.212	0.93%
2016-03-11	0	1.070	1.060	1.070	1.040	1.080	1,825,000	1,927,850	1.0564	42.16	41.77	42.16	40.98	42.56	46,312	41.627	1.90%
2016-03-10	0	1.050	1.050	1.060	1.030	1.080	2,990,000	3,148,650	1.0531	41.38	41.38	41.77	40.59	42.56	75,876	41.497	-0.94%
2016-03-09	0	1.060	1.020	1.060	0.990	1.080	2,330,000	2,445,350	1.0495	41.77	40.19	41.77	39.01	42.56	59,127	41.357	2.91%
2016-03-08	0	1.030	1.010	1.040	1.010	1.110	5,957,500	6,345,850	1.0652	40.59	39.80	40.98	39.80	43.74	151,181	41.975	-7.21%
2016-03-07	0	1.110	1.100	1.110	1.100	1.130	3,439,000	3,820,140	1.1108	43.74	43.35	43.74	43.35	44.53	87,270	43.774	-0.89%
2016-03-04	0	1.120	1.110	1.130	1.090	1.140	3,194,083	3,589,641	1.1238	44.14	43.74	44.53	42.95	44.92	81,055	44.287	-0.88%
2016-03-03	0	1.130	1.120	1.130	1.110	1.150	3,395,000	3,816,750	1.1242	44.53	44.14	44.53	43.74	45.32	86,153	44.302	0.00%
2016-03-02	0	1.130	1.120	1.130	1.110	1.130	4,490,000	5,028,325	1.1199	44.53	44.14	44.53	43.74	44.53	113,941	44.131	1.80%
2016-03-01	0	1.110	1.100	1.110	1.070	1.110	4,015,000	4,398,950	1.0956	43.74	43.35	43.74	42.16	43.74	101,887	43.175	0.91%
2016-02-29	0	1.100	1.090	1.100	1.050	1.110	3,995,000	4,312,700	1.0795	43.35	42.95	43.35	41.38	43.74	101,379	42.540	0.92%
2016-02-26	0	1.090	1.080	1.090	1.060	1.090	2,255,000	2,434,350	1.0795	42.95	42.56	42.95	41.77	42.95	57,224	42.541	1.87%
2016-02-25	0	1.070	1.060	1.070	1.040	1.090	2,332,374	2,476,647	1.0619	42.16	41.77	42.16	40.98	42.95	59,188	41.844	-1.83%
2016-02-24	0	1.090	1.090	1.100	1.080	1.110	1,045,000	1,141,950	1.0928	42.95	42.95	43.35	42.56	43.74	26,519	43.062	-1.80%
2016-02-23	0	1.110	1.090	1.110	1.080	1.110	1,845,000	2,019,150	1.0944	43.74	42.95	43.74	42.56	43.74	46,820	43.126	0.91%
2016-02-22	0	1.100	1.080	1.100	1.060	1.100	2,265,000	2,456,250	1.0844	43.35	42.56	43.35	41.77	43.35	57,478	42.734	2.80%
2016-02-19	0	1.070	1.060	1.070	1.040	1.070	3,085,000	3,244,400	1.0517	42.16	41.77	42.16	40.98	42.16	78,287	41.443	0.00%
2016-02-18	0	1.070	1.060	1.070	1.030	1.070	2,490,000	2,612,700	1.0493	42.16	41.77	42.16	40.59	42.16	63,188	41.348	2.88%
2016-02-17	0	1.040	1.040	1.050	1.010	1.050	2,285,000	2,353,200	1.0298	40.98	40.98	41.38	39.80	41.38	57,985	40.583	0.00%
2016-02-16	0	1.040	1.030	1.040	1.010	1.050	1,755,000	1,803,300	1.0275	40.98	40.59	40.98	39.80	41.38	44,536	40.491	0.97%
2016-02-15	0	1.030	1.030	1.040	1.020	1.050	635,000	654,750	1.0311	40.59	40.59	40.98	40.19	41.38	16,114	40.632	-0.96%
2016-02-12	0	1.040	1.020	1.040	1.000	1.040	1,260,000	1,277,550	1.0139	40.98	40.19	40.98	39.41	40.98	31,974	39.955	-0.95%
2016-02-11	0	1.050	1.020	1.050	1.010	1.050	1,065,000	1,098,800	1.0317	41.38	40.19	41.38	39.80	41.38	27,026	40.657	0.00%
2016-02-05	0	1.050	1.040	1.050	1.020	1.050	1,900,000	1,957,400	1.0302	41.38	40.98	41.38	40.19	41.38	48,215	40.597	0.00%
2016-02-04	0	1.050	1.030	1.050	1.010	1.070	1,222,500	1,277,375	1.0449	41.38	40.59	41.38	39.80	42.16	31,023	41.175	2.94%
2016-02-03	0	1.020	1.000	1.030	0.990	1.030	1,390,000	1,393,500	1.0025	40.19	39.41	40.59	39.01	40.59	35,273	39.506	-0.97%
2016-02-02	0	1.030	1.020	1.040	1.000	1.050	1,630,000	1,659,650	1.0182	40.59	40.19	40.98	39.41	41.38	41,364	40.123	-1.90%
2016-02-01	0	1.050	1.030	1.050	0.990	1.060	1,340,000	1,354,550	1.0109	41.38	40.59	41.38	39.01	41.77	34,005	39.834	0.00%
2016-01-29	0	1.050	1.030	1.050	1.000	1.050	1,500,000	1,547,050	1.0314	41.38	40.59	41.38	39.41	41.38	38,065	40.642	1.94%
2016-01-28	0	1.030	1.010	1.040	1.000	1.050	1,490,000	1,527,900	1.0254	40.59	39.80	40.98	39.41	41.38	37,811	40.409	0.00%
2016-01-27	0	1.030	1.020	1.030	1.000	1.030	1,675,000	1,703,650	1.0171	40.59	40.19	40.59	39.41	40.59	42,506	40.080	0.98%
2016-01-26	0	1.020	1.000	1.020	1.000	1.060	1,370,000	1,407,850	1.0276	40.19	39.41	40.19	39.41	41.77	34,766	40.495	-4.67%
2016-01-25	0	1.070	1.060	1.070	1.010	1.080	2,380,000	2,519,650	1.0587	42.16	41.77	42.16	39.80	42.56	60,396	41.719	1.90%
2016-01-22	0	1.050	1.030	1.060	0.960	1.060	5,520,000	5,635,450	1.0209	41.38	40.59	41.77	37.83	41.77	140,079	40.231	8.25%
2016-01-21	0	0.970	0.950	0.980	0.940	0.990	1,655,000	1,590,250	0.9609	38.22	37.44	38.62	37.04	39.01	41,998	37.865	-2.02%
2016-01-20	0	0.990	0.960	0.990	0.950	0.990	1,655,317	1,606,441	0.9705	39.01	37.83	39.01	37.44	39.01	42,006	38.243	-1.00%
2016-01-19	0	1.000	0.980	1.000	0.970	1.000	1,515,000	1,489,700	0.9833	39.41	38.62	39.41	38.22	39.41	38,446	38.748	1.01%
2016-01-18	0	0.990	0.960	0.990	0.960	0.990	1,480,158	1,446,448	0.9772	39.01	37.83	39.01	37.83	39.01	37,561	38.509	-1.00%
2016-01-15	0	1.000	0.960	1.000	0.950	1.030	1,887,500	1,893,125	1.0030	39.41	37.83	39.41	37.44	40.59	47,898	39.524	0.00%
2016-01-14	0	1.000	0.980	1.000	0.880	1.030	8,722,500	8,188,500	0.9388	39.41	38.62	39.41	34.68	40.59	221,347	36.994	-3.85%
2016-01-13	0	1.040	1.020	1.050	1.040	1.170	3,220,000	3,583,150	1.1128	40.98	40.19	41.38	40.98	46.11	81,713	43.851	-7.96%
2016-01-12	0	1.130	1.100	1.130	1.090	1.180	3,016,500	3,409,200	1.1302	44.53	43.35	44.53	42.95	46.50	76,548	44.537	-2.59%
2016-01-11	0	1.160	1.140	1.160	1.130	1.200	2,553,500	2,953,100	1.1565	45.71	44.92	45.71	44.53	47.29	64,799	45.573	-5.69%
2016-01-08	0	1.230	1.210	1.230	1.180	1.260	1,450,000	1,771,700	1.2219	48.47	47.68	48.47	46.50	49.65	36,796	48.149	0.00%
2016-01-07	0	1.230	1.230	1.240	1.180	1.250	2,491,583	3,003,136	1.2053	48.47	48.47	48.86	46.50	49.26	63,228	47.497	-3.15%
2016-01-06	0	1.270	1.250	1.270	1.240	1.280	2,005,000	2,523,600	1.2587	50.05	49.26	50.05	48.86	50.44	50,880	49.599	0.79%
2016-01-05	0	1.260	1.240	1.260	1.210	1.260	3,090,000	3,805,550	1.2316	49.65	48.86	49.65	47.68	49.65	78,414	48.532	-1.56%
2016-01-04	0	1.280	1.260	1.280	1.210	1.280	5,665,000	7,057,000	1.2457	50.44	49.65	50.44	47.68	50.44	143,758	49.089	-0.78%
2015-12-31	0	1.290	1.290	1.300	1.210	1.300	2,670,000	3,348,300	1.2540	50.83	50.83	51.23	47.68	51.23	67,755	49.417	0.78%
2015-12-30	0	1.280	1.260	1.280	1.190	1.320	9,520,000	11,890,525	1.2490	50.44	49.65	50.44	46.89	52.02	241,585	49.219	5.79%
2015-12-29	0	1.210	1.210	1.220	1.160	1.220	5,732,785	6,828,502	1.1911	47.68	47.68	48.08	45.71	48.08	145,478	46.938	1.68%
2015-12-28	0	1.190	1.180	1.200	1.150	1.220	3,372,500	4,025,525	1.1936	46.89	46.50	47.29	45.32	48.08	85,582	47.037	-2.46%
2015-12-24	0	1.220	1.200	1.220	1.180	1.220	1,090,000	1,304,700	1.1970	48.08	47.29	48.08	46.50	48.08	27,660	47.168	0.00%
2015-12-23	0	1.220	1.210	1.230	1.200	1.230	1,691,583	2,054,136	1.2143	48.08	47.68	48.47	47.29	48.47	42,927	47.852	0.00%
2015-12-22	0	1.220	1.210	1.220	1.160	1.230	12,447,540	14,783,521	1.1877	48.08	47.68	48.08	45.71	48.47	315,876	46.802	1.67%
2015-12-21	0	1.200	1.180	1.200	1.110	1.200	8,045,158	9,334,873	1.1603	47.29	46.50	47.29	43.74	47.29	204,159	45.724	7.14%
2015-12-18	0	1.120	1.110	1.120	1.000	1.130	8,575,000	9,171,250	1.0695	44.14	43.74	44.14	39.41	44.53	217,604	42.146	9.80%
2015-12-17	0	1.020	1.020	1.030	1.000	1.030	4,250,000	4,310,100	1.0141	40.19	40.19	40.59	39.41	40.59	107,850	39.964	-0.97%
2015-12-16	0	1.030	1.020	1.030	1.010	1.040	4,395,000	4,504,850	1.0250	40.59	40.19	40.59	39.80	40.98	111,530	40.391	3.00%
2015-12-15	0	1.000	0.990	1.000	0.990	1.030	3,540,000	3,561,900	1.0062	39.41	39.01	39.41	39.01	40.59	89,833	39.650	-4.76%
2015-12-14	0	1.050	1.030	1.050	1.010	1.050	2,200,000	2,256,550	1.0257	41.38	40.59	41.38	39.80	41.38	55,828	40.419	-0.94%
2015-12-11	0	1.060	1.040	1.060	1.030	1.080	3,277,539	3,447,890	1.0520	41.77	40.98	41.77	40.59	42.56	83,173	41.455	-2.75%
2015-12-10	0	1.090	1.090	1.100	1.000	1.120	7,800,000	8,504,925	1.0904	42.95	42.95	43.35	39.41	44.14	197,937	42.968	3.81%
2015-12-09	0	1.050	1.040	1.050	1.000	1.060	4,005,000	4,172,400	1.0418	41.38	40.98	41.38	39.41	41.77	101,633	41.054	0.96%
2015-12-08	0	1.040	1.040	1.050	0.990	1.070	4,675,000	4,756,050	1.0173	40.98	40.98	41.38	39.01	42.16	118,635	40.090	-1.89%
2015-12-07	0	1.060	1.050	1.060	1.040	1.090	4,190,000	4,478,800	1.0689	41.77	41.38	41.77	40.98	42.95	106,328	42.123	1.92%
2015-12-04	0	1.040	1.030	1.050	1.020	1.070	3,730,000	3,924,500	1.0521	40.98	40.59	41.38	40.19	42.16	94,655	41.461	-2.80%
2015-12-03	0	1.070	1.070	1.080	1.000	1.080	9,952,500	10,487,250	1.0537	42.16	42.16	42.56	39.41	42.56	252,560	41.524	1.90%
2015-12-02	0	1.050	1.030	1.060	0.930	1.060	8,791,776	8,788,644	0.9996	41.38	40.59	41.77	36.65	41.77	223,105	39.392	11.70%
2015-12-01	0	0.940	0.930	0.940	0.880	0.950	4,367,488	4,010,514	0.9183	37.04	36.65	37.04	34.68	37.44	110,832	36.186	5.62%
2015-11-30	0	0.890	0.890	0.900	0.880	0.920	3,650,000	3,257,200	0.8924	35.07	35.07	35.47	34.68	36.25	92,624	35.166	-3.26%
2015-11-27	0	0.920	0.910	0.920	0.890	0.950	5,445,000	4,989,100	0.9163	36.25	35.86	36.25	35.07	37.44	138,175	36.107	-3.16%
2015-11-26	0	0.950	0.950	0.960	0.880	0.990	11,015,087	10,414,377	0.9455	37.44	37.44	37.83	34.68	39.01	279,525	37.257	2.15%
2015-11-25	0	0.930	0.920	0.930	0.830	0.940	10,830,493	9,723,038	0.8977	36.65	36.25	36.65	32.71	37.04	274,841	35.377	8.14%
2015-11-24	0	0.860	0.850	0.860	0.780	0.860	5,705,000	4,643,750	0.8140	33.89	33.50	33.89	30.74	33.89	144,773	32.076	4.88%
2015-11-23	0	0.820	0.810	0.820	0.760	0.820	12,001,128	9,360,589	0.7800	32.31	31.92	32.31	29.95	32.31	304,547	30.736	0.00%
2015-11-20	0	0.820	0.840	0.850	0.800	0.840	3,766,497	3,063,152	0.8133	32.31	33.10	33.50	31.53	33.10	95,581	32.048	0.00%
2015-11-19	0	0.820	0.810	0.820	0.740	0.820	6,767,453	5,234,341	0.7735	32.31	31.92	32.31	29.16	32.31	171,735	30.479	2.50%
2015-11-18	0	0.800	0.800	0.830	0.800	0.860	2,297,730	1,887,366	0.8214	31.53	31.53	32.71	31.53	33.89	58,309	32.369	-6.98%
2015-11-17	0	0.860	0.850	0.860	0.830	0.890	8,652,500	7,467,475	0.8630	33.89	33.50	33.89	32.71	35.07	219,571	34.009	1.18%
2015-11-16	0	0.850	0.840	0.850	0.760	0.850	8,779,989	7,005,216	0.7979	33.50	33.10	33.50	29.95	33.50	222,806	31.441	4.94%
2015-11-13	0	0.810	0.800	0.820	0.780	0.820	6,085,000	4,863,950	0.7993	31.92	31.53	32.31	30.74	32.31	154,416	31.499	-1.22%
2015-11-12	0	0.820	0.810	0.820	0.710	0.820	19,262,942	14,541,538	0.7549	32.31	31.92	32.31	27.98	32.31	488,827	29.748	12.33%
2015-11-11	0	0.730	0.720	0.730	0.680	0.730	10,427,914	7,277,973	0.6979	28.77	28.37	28.77	26.80	28.77	264,625	27.503	1.39%
2015-11-10	0	0.720	0.710	0.720	0.670	0.720	7,537,860	5,229,141	0.6937	28.37	27.98	28.37	26.40	28.37	191,285	27.337	5.88%
2015-11-09	0	0.680	0.660	0.680	0.630	0.690	6,568,083	4,322,057	0.6580	26.80	26.01	26.80	24.83	27.19	166,675	25.931	-1.45%
2015-11-06	0	0.690	0.650	0.690	0.560	0.690	7,896,607	4,763,315	0.6032	27.19	25.61	27.19	22.07	27.19	200,389	23.770	18.97%
2015-11-05	0	0.580	0.580	0.590	0.510	0.590	11,152,400	6,084,972	0.5456	22.86	22.86	23.25	20.10	23.25	283,010	21.501	11.54%
2015-11-04	0	0.520	0.510	0.520	0.495	0.580	40,952,563	20,780,519	0.5074	20.49	20.10	20.49	19.51	22.86	1,039,236	19.996	-14.75%
2015-11-03	0	0.610	0.590	0.610	0.570	0.630	8,330,121	4,979,213	0.5977	24.04	23.25	24.04	22.46	24.83	211,390	23.555	-10.29%
2015-11-02	0	0.680	0.670	0.680	0.670	0.710	2,050,000	1,420,250	0.6928	26.80	26.40	26.80	26.40	27.98	52,022	27.301	-2.86%
2015-10-30	0	0.700	0.680	0.700	0.670	0.720	3,570,000	2,430,950	0.6809	27.58	26.80	27.58	26.40	28.37	90,594	26.833	-1.41%
2015-10-29	0	0.710	0.690	0.710	0.690	0.740	1,945,000	1,380,700	0.7099	27.98	27.19	27.98	27.19	29.16	49,357	27.973	0.00%
2015-10-28	0	0.710	0.700	0.720	0.690	0.760	3,140,000	2,265,500	0.7215	27.98	27.58	28.37	27.19	29.95	79,682	28.432	-1.39%
2015-10-27	0	0.720	0.700	0.720	0.660	0.720	4,550,000	3,113,550	0.6843	28.37	27.58	28.37	26.01	28.37	115,463	26.966	1.41%
2015-10-26	0	0.710	0.700	0.710	0.680	0.730	6,585,000	4,632,700	0.7035	27.98	27.58	27.98	26.80	28.77	167,105	27.723	0.00%
2015-10-23	0	0.710	0.690	0.710	0.660	0.710	3,714,988	2,560,142	0.6891	27.98	27.19	27.98	26.01	27.98	94,274	27.156	7.58%
2015-10-22	0	0.660	0.650	0.660	0.620	0.660	3,705,000	2,326,200	0.6279	26.01	25.61	26.01	24.43	26.01	94,020	24.741	3.13%
2015-10-20	0	0.640	0.630	0.640	0.630	0.650	2,640,000	1,687,500	0.6392	25.22	24.83	25.22	24.83	25.61	66,994	25.189	-3.03%
2015-10-19	0	0.660	0.650	0.660	0.640	0.670	3,325,000	2,164,350	0.6509	26.01	25.61	26.01	25.22	26.40	84,377	25.651	-1.49%
2015-10-16	0	0.670	0.660	0.670	0.650	0.690	3,890,000	2,585,400	0.6646	26.40	26.01	26.40	25.61	27.19	98,715	26.191	1.52%
2015-10-15	0	0.660	0.650	0.660	0.640	0.680	3,185,000	2,099,900	0.6593	26.01	25.61	26.01	25.22	26.80	80,824	25.981	0.00%
2015-10-14	0	0.660	0.650	0.660	0.640	0.670	5,110,000	3,319,000	0.6495	26.01	25.61	26.01	25.22	26.40	129,674	25.595	0.00%
2015-10-13	0	0.660	0.650	0.670	0.640	0.690	6,690,000	4,381,350	0.6549	26.01	25.61	26.40	25.22	27.19	169,769	25.808	-5.71%
2015-10-12	0	0.700	0.650	0.700	0.620	0.700	5,045,000	3,379,950	0.6700	27.58	25.61	27.58	24.43	27.58	128,025	26.401	0.00%
2015-10-09	0	0.700	0.690	0.700	0.670	0.710	2,695,000	1,853,200	0.6876	27.58	27.19	27.58	26.40	27.98	68,390	27.098	0.00%
2015-10-08	0	0.700	0.690	0.700	0.660	0.710	3,690,000	2,491,800	0.6753	27.58	27.19	27.58	26.01	27.98	93,640	26.611	-2.78%
2015-10-07	0	0.720	0.710	0.720	0.660	0.720	4,155,000	2,832,750	0.6818	28.37	27.98	28.37	26.01	28.37	105,440	26.866	4.35%
2015-10-06	0	0.690	0.680	0.690	0.640	0.710	3,770,000	2,546,100	0.6754	27.19	26.80	27.19	25.22	27.98	95,670	26.613	0.00%
2015-10-05	0	0.690	0.670	0.690	0.620	0.690	1,964,400	1,313,098	0.6684	27.19	26.40	27.19	24.43	27.19	49,850	26.341	6.15%
2015-10-02	0	0.650	0.630	0.660	0.610	0.650	2,345,000	1,466,150	0.6252	25.61	24.83	26.01	24.04	25.61	59,508	24.638	6.56%
2015-09-30	0	0.610	0.610	0.620	0.570	0.610	2,790,000	1,668,500	0.5980	24.04	24.04	24.43	22.46	24.04	70,801	23.566	5.17%
2015-09-29	0	0.580	0.570	0.580	0.540	0.580	475,000	272,150	0.5729	22.86	22.46	22.86	21.28	22.86	12,054	22.578	1.75%
2015-09-25	0	0.570	0.570	0.590	0.510	0.580	365,000	207,950	0.5697	22.46	22.46	23.25	20.10	22.86	9,262	22.451	4.27%
2015-09-24	0	0.620	0.610	0.620	0.610	0.640	1,225,002	759,551	0.6200	21.54	21.19	21.54	21.19	22.24	35,256	21.544	1.64%
2015-09-23	0	0.610	0.610	0.620	0.600	0.640	2,220,020	1,388,512	0.6255	21.19	21.19	21.54	20.85	22.24	63,894	21.732	-4.69%
2015-09-22	0	0.640	0.630	0.650	0.620	0.650	1,800,000	1,138,950	0.6328	22.24	21.89	22.58	21.54	22.58	51,805	21.985	0.00%
2015-09-21	0	0.640	0.620	0.650	0.600	0.650	2,415,020	1,531,463	0.6341	22.24	21.54	22.58	20.85	22.58	69,506	22.034	3.23%
2015-09-18	0	0.620	0.620	0.650	0.610	0.670	1,125,000	729,750	0.6487	21.54	21.54	22.58	21.19	23.28	32,378	22.538	-4.62%
2015-09-17	0	0.650	0.620	0.650	0.600	0.660	800,000	517,100	0.6464	22.58	21.54	22.58	20.85	22.93	23,025	22.459	1.56%
2015-09-16	0	0.640	0.630	0.640	0.590	0.650	4,790,000	3,003,800	0.6271	22.24	21.89	22.24	20.50	22.58	137,860	21.789	3.23%
2015-09-15	0	0.620	0.620	0.630	0.620	0.630	260,070	162,894	0.6263	21.54	21.54	21.89	21.54	21.89	7,485	21.763	-1.59%
2015-09-14	0	0.630	0.610	0.640	0.600	0.660	2,668,540	1,653,958	0.6198	21.89	21.19	22.24	20.85	22.93	76,803	21.535	-1.56%
2015-09-11	0	0.640	0.610	0.640	0.620	0.650	2,570,000	1,625,850	0.6326	22.24	21.19	22.24	21.54	22.58	73,967	21.981	1.59%
2015-09-10	0	0.630	0.620	0.630	0.620	0.640	585,000	368,500	0.6299	21.89	21.54	21.89	21.54	22.24	16,837	21.887	1.61%
2015-09-09	0	0.620	0.620	0.630	0.610	0.650	1,390,050	891,332	0.6412	21.54	21.54	21.89	21.19	22.58	40,007	22.280	-3.12%
2015-09-08	0	0.640	0.590	0.650	0.590	0.700	9,775,500	6,203,320	0.6346	22.24	20.50	22.58	20.50	24.32	281,346	22.049	-16.88%
2015-09-07	0	0.770	0.770	0.790	0.750	0.800	20,000	15,550	0.7775	26.75	26.75	27.45	26.06	27.80	576	27.015	-1.28%
2015-09-04	0	0.780	0.790	0.800	0.780	0.790	40,000	31,300	0.7825	27.10	27.45	27.80	27.10	27.45	1,151	27.188	1.30%
2015-09-02	0	0.770	0.770	0.800	0.720	0.760	460,000	345,150	0.7503	26.75	26.75	27.80	25.02	26.41	13,239	26.070	1.32%
2015-09-01	0	0.760	0.720	0.790	0.760	0.800	570,000	434,000	0.7614	26.41	25.02	27.45	26.41	27.80	16,405	26.455	-5.00%
2015-08-31	0	0.800	0.760	0.800	0.770	0.800	620,000	487,300	0.7860	27.80	26.41	27.80	26.75	27.80	17,844	27.309	0.00%
2015-08-28	0	0.800	0.790	0.800	0.760	0.800	440,000	341,850	0.7769	27.80	27.45	27.80	26.41	27.80	12,664	26.995	5.26%
2015-08-27	0	0.760	0.750	0.790	0.760	0.800	695,000	540,350	0.7775	26.41	26.06	27.45	26.41	27.80	20,003	27.014	-1.30%
2015-08-26	0	0.770	0.750	0.780	0.750	0.800	1,410,000	1,094,850	0.7765	26.75	26.06	27.10	26.06	27.80	40,581	26.979	5.48%
2015-08-25	0	0.730	0.670	0.730	0.660	0.800	1,585,000	1,126,000	0.7104	25.36	23.28	25.36	22.93	27.80	45,617	24.684	14.06%
2015-08-24	0	0.640	0.640	0.660	0.610	0.740	1,555,000	1,032,850	0.6642	22.24	22.24	22.93	21.19	25.71	44,754	23.078	-18.99%
2015-08-21	0	0.790	0.790	0.800	0.750	0.900	1,180,000	944,050	0.8000	27.45	27.45	27.80	26.06	31.27	33,961	27.798	-9.20%
2015-08-20	0	0.870	0.860	0.870	0.840	0.870	1,315,000	1,120,700	0.8522	30.23	29.88	30.23	29.19	30.23	37,847	29.612	-2.25%
2015-08-19	0	0.890	0.860	0.890	0.840	0.910	1,530,000	1,371,400	0.8963	30.92	29.88	30.92	29.19	31.62	44,035	31.144	-2.20%
2015-08-18	0	0.910	0.910	0.950	0.900	0.970	815,000	753,450	0.9245	31.62	31.62	33.01	31.27	33.70	23,456	32.121	-7.14%
2015-08-17	0	0.980	0.980	1.000	0.950	0.980	155,000	150,300	0.9697	34.05	34.05	34.75	33.01	34.05	4,461	33.692	-2.00%
2015-08-14	0	1.000	0.960	1.000	0.960	1.000	115,000	111,800	0.9722	34.75	33.36	34.75	33.36	34.75	3,310	33.779	3.09%
2015-08-13	0	0.970	0.960	0.970	0.960	0.980	120,000	116,350	0.9696	33.70	33.36	33.70	33.36	34.05	3,454	33.689	-1.02%
2015-08-12	0	0.980	0.980	0.990	0.970	1.000	410,000	404,750	0.9872	34.05	34.05	34.40	33.70	34.75	11,800	34.301	-2.00%
2015-08-11	0	1.000	1.000	1.010	1.000	1.030	195,000	195,900	1.0046	34.75	34.75	35.09	34.75	35.79	5,612	34.906	-2.91%
2015-08-10	0	1.030	1.000	1.050	0.980	1.030	230,000	229,450	0.9976	35.79	34.75	36.48	34.05	35.79	6,620	34.662	0.98%
2015-08-07	0	1.020	0.980	1.020	0.950	1.020	560,000	546,600	0.9761	35.44	34.05	35.44	33.01	35.44	16,117	33.914	10.87%
2015-08-06	0	0.920	0.920	0.960	0.900	0.960	1,290,000	1,193,150	0.9249	31.97	31.97	33.36	31.27	33.36	37,127	32.137	1.10%
2015-08-05	0	0.910	0.900	0.990	0.910	1.000	365,000	350,550	0.9604	31.62	31.27	34.40	31.62	34.75	10,505	33.370	-7.14%
2015-08-04	0	0.980	0.970	0.990	0.970	0.990	585,000	570,500	0.9752	34.05	33.70	34.40	33.70	34.40	16,837	33.884	-1.01%
2015-08-03	0	0.990	0.980	0.990	0.980	1.020	560,000	560,200	1.0004	34.40	34.05	34.40	34.05	35.44	16,117	34.758	-3.88%
2015-07-31	0	1.030	1.020	1.030	1.000	1.090	810,000	824,850	1.0183	35.79	35.44	35.79	34.75	37.87	23,312	35.382	0.00%
2015-07-30	0	1.030	1.040	1.060	1.020	1.060	955,000	1,000,900	1.0481	35.79	36.14	36.83	35.44	36.83	27,486	36.415	0.00%
2015-07-29	0	1.030	1.020	1.030	0.930	1.030	635,000	636,650	1.0026	35.79	35.44	35.79	32.31	35.79	18,276	34.836	10.75%
2015-07-28	0	0.930	0.930	0.950	0.900	0.930	690,000	630,700	0.9141	32.31	32.31	33.01	31.27	32.31	19,859	31.759	1.09%
2015-07-27	0	0.920	0.910	0.930	0.910	0.990	1,180,000	1,118,900	0.9482	31.97	31.62	32.31	31.62	34.40	33,961	32.946	-8.00%
2015-07-24	0	1.000	0.960	1.000	0.900	1.010	210,000	203,200	0.9676	34.75	33.36	34.75	31.27	35.09	6,044	33.620	0.00%
2015-07-23	0	1.000	1.000	1.020	0.880	1.090	1,450,000	1,458,900	1.0061	34.75	34.75	35.44	30.58	37.87	41,732	34.959	13.64%
2015-07-22	0	0.880	0.880	0.900	0.830	0.910	775,000	653,200	0.8428	30.58	30.58	31.27	28.84	31.62	22,305	29.285	-3.30%
2015-07-21	0	0.910	0.840	0.920	0.910	0.930	530,000	488,500	0.9217	31.62	29.19	31.97	31.62	32.31	15,254	32.025	1.11%
2015-07-20	0	0.900	0.900	0.930	0.900	0.950	820,000	753,300	0.9187	31.27	31.27	32.31	31.27	33.01	23,600	31.919	-2.17%
2015-07-17	0	0.920	0.890	0.920	0.860	0.940	1,315,000	1,174,250	0.8930	31.97	30.92	31.97	29.88	32.66	37,847	31.027	3.37%
2015-07-16	0	0.890	0.870	0.890	0.890	0.950	1,495,000	1,356,850	0.9076	30.92	30.23	30.92	30.92	33.01	43,027	31.535	-5.32%
2015-07-15	0	0.940	0.920	0.950	0.930	1.030	640,000	619,600	0.9681	32.66	31.97	33.01	32.31	35.79	18,420	33.638	-6.00%
2015-07-14	0	1.000	0.990	1.000	0.990	1.060	1,300,000	1,323,400	1.0180	34.75	34.40	34.75	34.40	36.83	37,415	35.371	0.00%
2015-07-13	0	1.000	0.990	1.000	0.970	1.050	1,850,000	1,857,300	1.0039	34.75	34.40	34.75	33.70	36.48	53,244	34.883	-4.76%
2015-07-10	0	1.050	1.050	1.070	1.030	1.120	3,265,000	3,479,000	1.0655	36.48	36.48	37.18	35.79	38.91	93,969	37.023	16.67%
2015-07-09	0	0.900	0.890	0.970	0.580	0.980	3,110,000	2,493,050	0.8016	31.27	30.92	33.70	20.15	34.05	89,508	27.853	47.54%
2015-07-08	0	0.610	0.600	0.650	0.550	0.620	4,710,000	2,822,000	0.5992	21.19	20.85	22.58	19.11	21.54	135,557	20.818	-18.67%
2015-07-07	0	0.750	0.650	0.750	0.500	0.780	9,700,000	6,031,400	0.6218	26.06	22.58	26.06	17.37	27.10	279,173	21.605	0.00%
2015-07-06	0	0.750	0.740	0.750	0.620	0.980	4,700,000	3,654,850	0.7776	26.06	25.71	26.06	21.54	34.05	135,269	27.019	-21.05%
2015-07-03	0	0.950	0.960	0.990	0.770	1.050	6,130,000	5,919,450	0.9657	33.01	33.36	34.40	26.75	36.48	176,426	33.552	-10.38%
2015-07-02	0	1.060	1.050	1.070	1.010	1.150	3,980,000	4,223,250	1.0611	36.83	36.48	37.18	35.09	39.96	114,547	36.869	-7.02%
2015-06-30	0	1.140	1.130	1.140	1.050	1.190	2,170,000	2,438,450	1.1237	39.61	39.26	39.61	36.48	41.35	62,454	39.044	-4.20%
2015-06-29	0	1.190	1.160	1.200	1.050	1.300	4,390,000	5,207,650	1.1863	41.35	40.30	41.69	36.48	45.17	126,347	41.217	-10.53%
2015-06-26	0	1.330	1.340	1.360	1.250	1.330	465,000	608,600	1.3088	46.21	46.56	47.25	43.43	46.21	13,383	45.475	1.53%
2015-06-25	0	1.310	1.310	1.340	1.280	1.340	1,720,000	2,245,650	1.3056	45.52	45.52	46.56	44.47	46.56	49,503	45.364	-3.68%
2015-06-24	0	1.360	1.370	1.390	1.330	1.400	945,000	1,277,500	1.3519	47.25	47.60	48.30	46.21	48.64	27,198	46.971	-0.73%
2015-06-23	0	1.370	1.350	1.370	1.350	1.400	1,795,000	2,453,450	1.3668	47.60	46.91	47.60	46.91	48.64	51,661	47.491	-2.14%
2015-06-22	0	1.400	1.400	1.420	1.340	1.440	495,000	679,950	1.3736	48.64	48.64	49.34	46.56	50.03	14,246	47.728	0.72%
2015-06-19	0	1.390	1.390	1.400	1.360	1.470	1,795,000	2,522,750	1.4054	48.30	48.30	48.64	47.25	51.08	51,661	48.832	-2.80%
2015-06-18	0	1.430	1.430	1.480	1.430	1.520	535,000	788,450	1.4737	49.69	49.69	51.42	49.69	52.81	15,398	51.206	-2.05%
2015-06-17	0	1.460	1.430	1.460	1.420	1.530	515,000	746,900	1.4503	50.73	49.69	50.73	49.34	53.16	14,822	50.391	-2.67%
2015-06-16	0	1.500	1.460	1.500	1.400	1.500	1,690,000	2,491,000	1.4740	52.12	50.73	52.12	48.64	52.12	48,639	51.214	0.00%
2015-06-15	0	1.500	1.500	1.510	1.420	1.510	2,485,000	3,698,450	1.4883	52.12	52.12	52.47	49.34	52.47	71,520	51.712	5.63%
2015-06-12	0	1.420	1.390	1.420	1.330	1.420	1,205,000	1,644,600	1.3648	49.34	48.30	49.34	46.21	49.34	34,681	47.421	1.43%
2015-06-11	0	1.400	1.360	1.400	1.300	1.480	3,190,000	4,338,750	1.3601	48.64	47.25	48.64	45.17	51.42	91,811	47.258	-5.41%
2015-06-10	0	1.480	1.460	1.480	1.460	1.570	2,150,000	3,250,300	1.5118	51.42	50.73	51.42	50.73	54.55	61,879	52.527	-3.90%
2015-06-09	0	1.540	1.520	1.540	1.320	1.540	3,256,000	4,770,420	1.4651	53.51	52.81	53.51	45.86	53.51	93,710	50.906	1.32%
2015-06-08	0	1.520	1.520	1.530	1.510	1.580	1,765,000	2,699,900	1.5297	52.81	52.81	53.16	52.47	54.90	50,798	53.150	-2.56%
2015-06-05	0	1.560	1.560	1.580	1.510	1.700	2,661,000	4,111,170	1.5450	54.20	54.20	54.90	52.47	59.07	76,586	53.681	-2.50%
2015-06-04	0	1.600	1.590	1.600	1.470	1.700	4,800,000	7,469,400	1.5561	55.59	55.25	55.59	51.08	59.07	138,148	54.068	-5.88%
2015-06-03	0	1.700	1.680	1.700	1.650	1.790	6,160,000	10,506,150	1.7055	59.07	58.37	59.07	57.33	62.19	177,289	59.260	-1.73%
2015-06-02	0	1.730	1.720	1.730	1.630	1.750	7,670,000	12,978,000	1.6920	60.11	59.76	60.11	56.64	60.80	220,748	58.791	6.79%
2015-06-01	0	1.620	1.620	1.640	1.360	1.750	16,720,000	27,477,900	1.6434	56.29	56.29	56.98	47.25	60.80	481,214	57.101	9.46%
2015-05-29	0	1.480	1.480	1.500	1.350	1.520	4,225,000	6,090,150	1.4415	51.42	51.42	52.12	46.91	52.81	121,599	50.084	5.71%
2015-05-28	0	1.400	1.380	1.400	1.230	1.450	12,325,000	15,879,100	1.2884	48.64	47.95	48.64	42.74	50.38	354,723	44.765	14.75%
2015-05-27	0	1.220	1.210	1.230	1.200	1.300	5,560,000	6,842,950	1.2307	42.39	42.04	42.74	41.69	45.17	160,021	42.763	-5.43%
2015-05-26	0	1.290	1.290	1.300	1.230	1.390	7,930,000	10,179,350	1.2837	44.82	44.82	45.17	42.74	48.30	228,231	44.601	-5.84%
2015-05-22	0	1.370	1.370	1.380	1.340	1.380	1,880,000	2,547,550	1.3551	47.60	47.60	47.95	46.56	47.95	54,108	47.083	-1.44%
2015-05-21	0	1.390	1.370	1.390	1.350	1.430	3,125,000	4,286,000	1.3715	48.30	47.60	48.30	46.91	49.69	89,940	47.654	-0.71%
2015-05-20	0	1.400	1.400	1.420	1.370	1.460	2,310,000	3,253,700	1.4085	48.64	48.64	49.34	47.60	50.73	66,484	48.940	-6.04%
2015-05-19	0	1.490	1.480	1.490	1.460	1.500	1,855,000	2,736,850	1.4754	51.77	51.42	51.77	50.73	52.12	53,388	51.263	0.68%
2015-05-18	0	1.480	1.470	1.490	1.370	1.480	2,860,000	4,160,500	1.4547	51.42	51.08	51.77	47.60	51.42	82,313	50.545	1.37%
2015-05-15	0	1.460	1.460	1.480	1.430	1.490	1,415,000	2,058,300	1.4546	50.73	50.73	51.42	49.69	51.77	40,725	50.542	2.82%
2015-05-14	0	1.420	1.420	1.430	1.360	1.530	6,140,000	8,958,950	1.4591	49.34	49.34	49.69	47.25	53.16	176,714	50.698	1.43%
2015-05-13	0	1.400	1.380	1.420	1.350	1.400	2,555,000	3,507,450	1.3728	48.64	47.95	49.34	46.91	48.64	73,535	47.698	-2.10%
2015-05-12	0	1.430	1.430	1.450	1.070	1.480	14,725,000	18,968,800	1.2882	49.69	49.69	50.38	37.18	51.42	423,796	44.759	0.00%
2015-05-11	0	1.430	1.400	1.430	1.400	1.470	3,745,000	5,383,350	1.4375	49.69	48.64	49.69	48.64	51.08	107,784	49.946	0.00%
2015-05-08	0	1.430	1.430	1.460	1.410	1.520	4,580,000	6,657,550	1.4536	49.69	49.69	50.73	48.99	52.81	131,816	50.506	-4.67%
2015-05-07	0	1.500	1.450	1.510	1.450	1.550	2,635,000	4,003,250	1.5193	52.12	50.38	52.47	50.38	53.86	75,837	52.787	-0.66%
2015-05-06	0	1.510	1.500	1.510	1.480	1.580	2,679,000	4,129,430	1.5414	52.47	52.12	52.47	51.42	54.90	77,104	53.557	-1.31%
2015-05-05	0	1.530	1.530	1.540	1.470	1.600	7,220,000	11,172,200	1.5474	53.16	53.16	53.51	51.08	55.59	207,797	53.765	2.68%
2015-05-04	0	1.490	1.490	1.500	1.450	1.680	13,805,000	20,765,450	1.5042	51.77	51.77	52.12	50.38	58.37	397,318	52.264	-10.78%
2015-04-30	0	1.670	1.670	1.690	1.650	1.770	5,225,000	8,758,100	1.6762	58.02	58.02	58.72	57.33	61.50	150,379	58.240	-2.91%
2015-04-29	0	1.720	1.720	1.730	1.620	1.830	14,545,900	25,143,643	1.7286	59.76	59.76	60.11	56.29	63.58	418,642	60.060	-2.27%
2015-04-28	0	1.760	1.760	1.790	1.600	2.000	20,115,000	36,538,450	1.8165	61.15	61.15	62.19	55.59	69.49	578,925	63.114	-7.37%
2015-04-27	0	1.900	1.900	1.910	1.650	2.130	28,935,000	54,563,400	1.8857	66.02	66.02	66.36	57.33	74.01	832,771	65.520	-2.56%
2015-04-24	0	1.950	1.910	1.990	1.470	1.980	48,557,445	84,876,073	1.7480	67.75	66.36	69.14	51.08	68.80	1,397,519	60.733	28.29%
2015-04-23	0	1.520	1.530	1.560	1.400	1.590	12,795,000	19,675,700	1.5378	52.81	53.16	54.20	48.64	55.25	368,250	53.430	-1.30%
2015-04-22	0	1.540	1.530	1.540	1.490	1.590	18,664,000	28,736,280	1.5397	53.51	53.16	53.51	51.77	55.25	537,164	53.496	7.69%
2015-04-21	0	1.430	1.430	1.450	1.350	1.520	15,970,000	23,173,350	1.4511	49.69	49.69	50.38	46.91	52.81	459,628	50.418	8.33%
2015-04-20	0	1.320	1.310	1.320	1.180	1.400	16,490,000	21,346,800	1.2945	45.86	45.52	45.86	41.00	48.64	474,594	44.979	11.86%
2015-04-17	0	1.180	1.180	1.190	1.140	1.250	8,830,000	10,476,400	1.1865	41.00	41.00	41.35	39.61	43.43	254,134	41.224	4.42%
2015-04-16	0	1.130	1.130	1.140	0.860	1.190	15,910,000	16,473,450	1.0354	39.26	39.26	39.61	29.88	41.35	457,902	35.976	43.04%
2015-04-15	0	0.790	0.780	0.880	0.680	1.210	10,010,000	10,045,600	1.0036	27.45	27.10	30.58	23.63	42.04	288,095	34.869	-33.61%
2015-04-14	0	1.190	1.190	1.210	1.180	1.280	8,705,000	10,521,900	1.2087	41.35	41.35	42.04	41.00	44.47	250,536	41.997	-4.80%
2015-04-13	0	1.250	1.210	1.260	1.200	1.310	12,705,000	15,880,050	1.2499	43.43	42.04	43.78	41.69	45.52	365,659	43.429	1.63%
2015-04-10	0	1.230	1.220	1.230	1.200	1.450	30,675,000	40,356,000	1.3156	42.74	42.39	42.74	41.69	50.38	882,849	45.711	-1.60%
2015-04-09	0	1.250	1.190	1.240	1.020	1.380	26,750,000	31,681,350	1.1843	43.43	41.35	43.08	35.44	47.95	769,885	41.151	19.05%
2015-04-08	0	1.050	1.050	1.060	0.920	1.050	8,611,000	8,587,290	0.9972	36.48	36.48	36.83	31.97	36.48	247,831	34.650	12.90%
2015-04-02	0	0.930	0.930	0.940	0.910	0.960	9,770,000	9,111,550	0.9326	32.31	32.31	32.66	31.62	33.36	281,188	32.404	-2.11%
2015-04-01	0	0.950	0.930	0.950	0.910	0.950	8,718,000	8,154,820	0.9354	33.01	32.31	33.01	31.62	33.01	250,911	32.501	2.15%
2015-03-31	0	0.930	0.930	0.940	0.900	0.950	5,850,000	5,392,600	0.9218	32.31	32.31	32.66	31.27	33.01	168,367	32.029	2.20%
2015-03-30	0	0.910	0.900	0.910	0.860	0.980	6,285,000	5,617,350	0.8938	31.62	31.27	31.62	29.88	34.05	180,887	31.054	1.11%
2015-03-27	0	0.900	0.890	0.900	0.850	0.930	6,380,000	5,723,850	0.8972	31.27	30.92	31.27	29.53	32.31	183,621	31.172	0.00%
2015-03-26	0	0.900	0.870	0.900	0.790	0.900	14,400,000	12,473,950	0.8662	31.27	30.23	31.27	27.45	31.27	414,443	30.098	13.92%
2015-03-25	0	0.790	0.780	0.790	0.670	0.850	12,220,000	9,522,000	0.7792	27.45	27.10	27.45	23.28	29.53	351,701	27.074	12.86%
2015-03-24	0	0.700	0.700	0.710	0.690	0.710	495,000	346,250	0.6995	24.32	24.32	24.67	23.97	24.67	14,246	24.304	-2.78%
2015-03-23	0	0.720	0.700	0.720	0.680	0.720	2,540,000	1,777,650	0.6999	25.02	24.32	25.02	23.63	25.02	73,103	24.317	4.35%
2015-03-20	0	0.690	0.690	0.700	0.690	0.730	4,400,000	3,107,450	0.7062	23.97	23.97	24.32	23.97	25.36	126,635	24.539	-5.48%
2015-03-19	0	0.730	0.720	0.730	0.700	0.760	4,322,482	3,143,937	0.7273	25.36	25.02	25.36	24.32	26.41	124,404	25.272	-1.35%
2015-03-18	0	0.740	0.740	0.750	0.700	0.770	14,930,000	10,898,350	0.7300	25.71	25.71	26.06	24.32	26.75	429,697	25.363	5.71%
2015-03-17	0	0.700	0.690	0.700	0.670	0.730	24,862,518	17,570,762	0.7067	24.32	23.97	24.32	23.28	25.36	715,562	24.555	4.48%
2015-03-16	0	0.670	0.670	0.680	0.590	0.680	8,850,000	5,760,550	0.6509	23.28	23.28	23.63	20.50	23.63	254,710	22.616	13.56%
2015-03-13	0	0.590	0.570	0.580	0.530	0.630	9,140,000	5,394,450	0.5902	20.50	19.80	20.15	18.42	21.89	263,056	20.507	11.32%
2015-03-12	0	0.530	0.530	0.550	0.450	0.550	12,400,000	6,339,075	0.5112	18.42	18.42	19.11	15.64	19.11	356,881	17.762	20.45%
2015-03-11	0	0.440	0.440	0.445	0.430	0.445	5,755,000	2,517,350	0.4374	15.29	15.29	15.46	14.94	15.46	165,633	15.198	0.00%
2015-03-10	0	0.440	0.435	0.440	0.435	0.440	600,000	263,375	0.4390	15.29	15.11	15.29	15.11	15.29	17,268	15.252	1.15%
2015-03-09	0	0.435	0.435	0.440	0.420	0.440	1,985,000	857,325	0.4319	15.11	15.11	15.29	14.59	15.29	57,130	15.007	1.16%
2015-03-06	0	0.430	0.430	0.440	0.430	0.440	2,910,000	1,259,300	0.4327	14.94	14.94	15.29	14.94	15.29	83,752	15.036	-1.15%
2015-03-05	0	0.435	0.435	0.440	0.425	0.435	1,910,000	827,175	0.4331	15.11	15.11	15.29	14.77	15.11	54,971	15.047	2.35%
2015-03-04	0	0.425	0.415	0.425	0.410	0.435	1,930,000	812,425	0.4209	14.77	14.42	14.77	14.25	15.11	55,547	14.626	3.66%
2015-03-03	0	0.410	0.400	0.420	0.380	0.420	4,020,000	1,605,175	0.3993	14.25	13.90	14.59	13.20	14.59	115,699	13.874	7.89%
2015-03-02	0	0.380	0.375	0.380	0.370	0.385	2,730,000	1,035,975	0.3795	13.20	13.03	13.20	12.86	13.38	78,571	13.185	4.11%
2015-02-27	0	0.365	0.350	0.365	0.360	0.365	1,115,000	404,000	0.3623	12.68	12.16	12.68	12.51	12.68	32,091	12.589	1.39%
2015-02-26	0	0.360	0.345	0.360	0.345	0.360	2,695,000	943,975	0.3503	12.51	11.99	12.51	11.99	12.51	77,564	12.170	-1.37%
2015-02-25	0	0.365	0.345	0.370	0.350	0.365	2,635,000	944,475	0.3584	12.68	11.99	12.86	12.16	12.68	75,837	12.454	2.82%
2015-02-24	0	0.355	0.355	0.360	0.355	0.360	430,000	153,150	0.3562	12.33	12.33	12.51	12.33	12.51	12,376	12.375	1.43%
2015-02-23	0	0.350	0.330	0.350	0.335	0.350	1,650,000	570,550	0.3458	12.16	11.47	12.16	11.64	12.16	47,488	12.015	0.00%
2015-02-18	0	0.350	0.340	0.365	0.350	0.385	2,415,000	882,275	0.3653	12.16	11.81	12.68	12.16	13.38	69,505	12.694	-1.41%
2015-02-17	0	0.355	0.340	0.360	0.340	0.360	3,590,000	1,271,625	0.3542	12.33	11.81	12.51	11.81	12.51	103,323	12.307	0.00%
2015-02-16	0	0.355	0.355	0.360	0.300	0.370	2,395,000	818,850	0.3419	12.33	12.33	12.51	10.42	12.86	68,930	11.879	7.58%
2015-02-13	0	0.330	0.325	0.330	0.330	0.350	2,005,000	674,175	0.3362	11.47	11.29	11.47	11.47	12.16	57,705	11.683	-1.49%
2015-02-12	0	0.335	0.330	0.335	0.330	0.350	2,390,000	804,475	0.3366	11.64	11.47	11.64	11.47	12.16	68,786	11.695	-2.90%
2015-02-11	0	0.345	0.345	0.350	0.345	0.360	975,000	346,000	0.3549	11.99	11.99	12.16	11.99	12.51	28,061	12.330	-4.17%
2015-02-10	0	0.360	0.355	0.380	0.360	0.375	305,000	112,700	0.3695	12.51	12.33	13.20	12.51	13.03	8,778	12.839	1.41%
2015-02-09	0	0.355	0.355	0.370	0.355	0.375	1,165,000	423,850	0.3638	12.33	12.33	12.86	12.33	13.03	33,530	12.641	-6.58%
2015-02-06	0	0.380	0.370	0.385	0.370	0.380	655,000	244,850	0.3738	13.20	12.86	13.38	12.86	13.20	18,851	12.988	1.33%
2015-02-05	0	0.375	0.375	0.400	0.375	0.410	3,330,000	1,298,550	0.3900	13.03	13.03	13.90	13.03	14.25	95,840	13.549	-5.06%
2015-02-04	0	0.395	0.395	0.400	0.395	0.425	2,445,000	987,550	0.4039	13.72	13.72	13.90	13.72	14.77	70,369	14.034	-3.66%
2015-02-03	0	0.410	0.410	0.415	0.375	0.410	3,845,000	1,494,700	0.3887	14.25	14.25	14.42	13.03	14.25	110,662	13.507	7.89%
2015-02-02	0	0.380	0.380	0.400	0.375	0.400	3,655,000	1,436,125	0.3929	13.20	13.20	13.90	13.03	13.90	105,194	13.652	4.11%
2015-01-30	0	0.365	0.360	0.370	0.365	0.385	340,000	125,300	0.3685	12.68	12.51	12.86	12.68	13.38	9,785	12.805	-1.35%
2015-01-29	0	0.370	0.365	0.385	0.370	0.385	1,810,000	693,700	0.3833	12.86	12.68	13.38	12.86	13.38	52,093	13.317	-1.33%
2015-01-28	0	0.375	0.370	0.375	0.345	0.380	900,000	333,800	0.3709	13.03	12.86	13.03	11.99	13.20	25,903	12.887	7.14%
2015-01-27	0	0.350	0.350	0.355	0.350	0.370	3,430,000	1,212,425	0.3535	12.16	12.16	12.33	12.16	12.86	98,718	12.282	-6.67%
2015-01-26	0	0.375	0.360	0.380	0.370	0.380	620,000	234,600	0.3784	13.03	12.51	13.20	12.86	13.20	17,844	13.147	0.00%
2015-01-23	0	0.375	0.370	0.375	0.375	0.380	1,930,000	730,150	0.3783	13.03	12.86	13.03	13.03	13.20	55,547	13.145	-2.60%
2015-01-22	0	0.385	0.370	0.385	0.360	0.385	1,010,000	380,575	0.3768	13.38	12.86	13.38	12.51	13.38	29,069	13.092	0.00%
2015-01-21	0	0.385	0.365	0.385	0.360	0.400	4,255,000	1,637,825	0.3849	13.38	12.68	13.38	12.51	13.90	122,462	13.374	-4.94%
2015-01-20	0	0.405	0.385	0.405	0.380	0.410	1,525,000	599,250	0.3930	14.07	13.38	14.07	13.20	14.25	43,891	13.653	-1.22%
2015-01-19	0	0.410	0.390	0.410	0.395	0.410	2,475,000	980,175	0.3960	14.25	13.55	14.25	13.72	14.25	71,232	13.760	0.00%
2015-01-16	0	0.410	0.380	0.410	0.380	0.410	450,000	183,100	0.4069	14.25	13.20	14.25	13.20	14.25	12,951	14.138	-1.20%
2015-01-15	0	0.415	0.385	0.415	0.395	0.415	745,000	296,450	0.3979	14.42	13.38	14.42	13.72	14.42	21,442	13.826	0.00%
2015-01-14	0	0.415	0.395	0.415	0.410	0.415	180,000	74,650	0.4147	14.42	13.72	14.42	14.25	14.42	5,181	14.410	0.00%
2015-01-13	0	0.415	0.400	0.415	-	-	0	0	-	14.42	13.90	14.42	-	-	0	-	-1.19%
2015-01-12	0	0.420	0.400	0.425	0.420	0.430	290,000	124,600	0.4297	14.59	13.90	14.77	14.59	14.94	8,346	14.929	2.44%
2015-01-09	0	0.410	0.390	0.430	0.390	0.430	2,608,445	1,062,226	0.4072	14.25	13.55	14.94	13.55	14.94	75,073	14.149	-4.65%
2015-01-08	0	0.430	0.390	0.430	0.395	0.435	855,000	343,400	0.4016	14.94	13.55	14.94	13.72	15.11	24,608	13.955	7.50%
2015-01-07	0	0.400	0.380	0.440	0.400	0.435	1,260,000	517,775	0.4109	13.90	13.20	15.29	13.90	15.11	36,264	14.278	-2.44%
2015-01-06	0	0.410	0.390	0.420	0.410	0.410	820,000	336,200	0.4100	14.25	13.55	14.59	14.25	14.25	23,600	14.246	0.00%
2015-01-05	0	0.410	0.410	0.420	0.410	0.450	3,990,000	1,712,950	0.4293	14.25	14.25	14.59	14.25	15.64	114,835	14.917	-8.89%
2015-01-02	0	0.450	0.420	0.450	0.440	0.450	1,040,000	461,100	0.4434	15.64	14.59	15.64	15.29	15.64	29,932	15.405	5.88%
2014-12-31	0	0.425	0.390	0.430	0.350	0.435	3,450,000	1,409,075	0.4084	14.77	13.55	14.94	12.16	15.11	99,294	14.191	2.41%
2014-12-30	0	0.415	0.400	0.415	0.415	0.435	5,970,000	2,539,425	0.4254	14.42	13.90	14.42	14.42	15.11	171,821	14.779	0.00%
2014-12-29	0	0.415	0.410	0.430	0.415	0.500	2,545,000	1,078,075	0.4236	14.42	14.25	14.94	14.42	17.37	73,247	14.718	2.47%
2014-12-24	0	0.405	0.405	0.430	-	-	0	0	-	14.07	14.07	14.94	-	-	0	-	0.00%
2014-12-23	0	0.405	0.435	0.440	0.400	0.440	3,255,000	1,347,175	0.4139	14.07	15.11	15.29	13.90	15.29	93,681	14.380	-8.99%
2014-12-22	0	0.445	0.425	0.445	0.425	0.450	1,710,000	762,325	0.4458	15.46	14.77	15.46	14.77	15.64	49,215	15.490	8.54%
2014-12-19	0	0.410	0.400	0.420	0.410	0.430	1,305,000	545,050	0.4177	14.25	13.90	14.59	14.25	14.94	37,559	14.512	-6.82%
2014-12-18	0	0.440	0.390	0.440	0.410	0.445	1,160,000	485,075	0.4182	15.29	13.55	15.29	14.25	15.46	33,386	14.529	-2.22%
2014-12-17	0	0.450	0.425	0.450	0.430	0.460	1,460,000	638,000	0.4370	15.64	14.77	15.64	14.94	15.98	42,020	15.183	4.65%
2014-12-16	0	0.430	0.430	0.440	0.430	0.440	710,000	311,950	0.4394	14.94	14.94	15.29	14.94	15.29	20,434	15.266	-2.27%
2014-12-15	0	0.440	0.435	0.440	0.440	0.450	1,010,000	449,400	0.4450	15.29	15.11	15.29	15.29	15.64	29,069	15.460	-2.22%
2014-12-12	0	0.450	0.440	0.450	0.450	0.450	295,000	132,750	0.4500	15.64	15.29	15.64	15.64	15.64	8,490	15.635	-1.10%
2014-12-11	0	0.455	0.450	0.460	0.440	0.455	1,000,000	446,700	0.4467	15.81	15.64	15.98	15.29	15.81	28,781	15.521	3.41%
2014-12-10	0	0.440	0.435	0.440	0.435	0.450	475,000	209,450	0.4409	15.29	15.11	15.29	15.11	15.64	13,671	15.321	0.00%
2014-12-09	0	0.440	0.440	0.450	0.440	0.455	1,040,000	465,975	0.4481	15.29	15.29	15.64	15.29	15.81	29,932	15.568	-2.22%
2014-12-08	0	0.450	0.450	0.460	0.450	0.470	505,000	229,250	0.4540	15.64	15.64	15.98	15.64	16.33	14,534	15.773	-3.23%
2014-12-05	0	0.465	0.465	0.470	0.460	0.465	610,000	283,350	0.4645	16.16	16.16	16.33	15.98	16.16	17,556	16.140	0.00%
2014-12-04	0	0.465	0.440	0.465	0.475	0.475	5,000	2,375	0.4750	16.16	15.29	16.16	16.50	16.50	144	16.504	5.68%
2014-12-03	0	0.440	0.430	0.455	0.440	0.440	150,000	66,000	0.4400	15.29	14.94	15.81	15.29	15.29	4,317	15.288	0.00%
2014-12-02	0	0.440	0.440	0.455	0.440	0.455	725,000	323,300	0.4459	15.29	15.29	15.81	15.29	15.81	20,866	15.494	-3.30%
2014-12-01	0	0.455	0.455	0.460	0.450	0.460	315,000	144,125	0.4575	15.81	15.81	15.98	15.64	15.98	9,066	15.897	-1.09%
2014-11-28	0	0.460	0.455	0.460	0.450	0.460	145,000	66,250	0.4569	15.98	15.81	15.98	15.64	15.98	4,173	15.875	1.10%
2014-11-27	0	0.455	0.455	0.460	0.445	0.480	110,000	51,875	0.4716	15.81	15.81	15.98	15.46	16.68	3,166	16.386	-7.14%
2014-11-26	0	0.490	0.450	0.495	0.435	0.500	1,095,000	505,400	0.4616	17.03	15.64	17.20	15.11	17.37	31,515	16.037	6.52%
2014-11-25	0	0.460	0.435	0.465	0.460	0.460	30,000	13,800	0.4600	15.98	15.11	16.16	15.98	15.98	863	15.983	0.00%
2014-11-24	0	0.460	0.450	0.460	0.460	0.460	220,000	101,200	0.4600	15.98	15.64	15.98	15.98	15.98	6,332	15.983	2.22%
2014-11-21	0	0.450	0.430	0.455	0.450	0.450	100,000	45,000	0.4500	15.64	14.94	15.81	15.64	15.64	2,878	15.635	5.88%
2014-11-20	0	0.425	0.425	0.460	0.425	0.430	390,000	166,100	0.4259	14.77	14.77	15.98	14.77	14.94	11,224	14.798	-3.41%
2014-11-19	0	0.440	0.440	0.455	0.440	0.480	355,000	162,950	0.4590	15.29	15.29	15.81	15.29	16.68	10,217	15.949	-2.22%
2014-11-18	0	0.450	0.420	0.450	0.450	0.450	90,000	40,500	0.4500	15.64	14.59	15.64	15.64	15.64	2,590	15.635	0.00%
2014-11-17	0	0.450	0.440	0.500	0.430	0.450	410,000	181,950	0.4438	15.64	15.29	17.37	14.94	15.64	11,800	15.419	4.65%
2014-11-14	0	0.430	0.420	0.430	0.430	0.430	130,000	55,900	0.4300	14.94	14.59	14.94	14.94	14.94	3,741	14.941	-2.27%
2014-11-13	0	0.440	0.420	0.450	0.420	0.440	435,000	186,000	0.4276	15.29	14.59	15.64	14.59	15.29	12,520	14.857	6.02%
2014-11-12	0	0.415	0.410	0.415	0.415	0.420	145,000	60,575	0.4178	14.42	14.25	14.42	14.42	14.59	4,173	14.515	-1.19%
2014-11-11	0	0.420	0.415	0.450	0.415	0.420	280,000	116,475	0.4160	14.59	14.42	15.64	14.42	14.59	8,059	14.453	1.20%
2014-11-10	0	0.415	0.415	0.430	0.415	0.420	465,000	193,950	0.4171	14.42	14.42	14.94	14.42	14.59	13,383	14.492	-7.78%
2014-11-07	0	0.450	0.405	0.450	0.450	0.450	10,000	4,500	0.4500	15.64	14.07	15.64	15.64	15.64	288	15.635	3.45%
2014-11-06	0	0.435	0.410	0.435	0.445	0.450	160,000	71,700	0.4481	15.11	14.25	15.11	15.46	15.64	4,605	15.570	-3.33%
2014-11-05	0	0.450	0.425	0.450	0.425	0.450	150,000	66,275	0.4418	15.64	14.77	15.64	14.77	15.64	4,317	15.352	9.76%
2014-11-04	0	0.410	0.410	0.425	-	-	0	0	-	14.25	14.25	14.77	-	-	0	-	1.23%
2014-11-03	0	0.405	0.400	0.405	0.400	0.405	60,000	24,050	0.4008	14.07	13.90	14.07	13.90	14.07	1,727	13.927	0.00%
2014-10-31	0	0.405	0.405	0.430	0.360	0.400	1,035,000	408,050	0.3943	14.07	14.07	14.94	12.51	13.90	29,788	13.698	3.85%
2014-10-30	0	0.390	0.360	0.390	0.355	0.395	995,000	359,525	0.3613	13.55	12.51	13.55	12.33	13.72	28,637	12.555	0.00%
2014-10-29	0	0.390	0.360	0.390	0.390	0.400	475,000	188,250	0.3963	13.55	12.51	13.55	13.55	13.90	13,671	13.770	-4.88%
2014-10-28	0	0.410	0.410	0.420	0.400	0.400	215,000	86,000	0.4000	14.25	14.25	14.59	13.90	13.90	6,188	13.898	1.23%
2014-10-27	0	0.405	0.405	0.410	0.405	0.405	270,000	109,350	0.4050	14.07	14.07	14.25	14.07	14.07	7,771	14.072	-5.81%
2014-10-24	0	0.430	0.400	0.430	-	-	0	0	-	14.94	13.90	14.94	-	-	0	-	-1.15%
2014-10-23	0	0.435	0.415	0.435	0.435	0.435	80,000	34,800	0.4350	15.11	14.42	15.11	15.11	15.11	2,302	15.114	0.00%
2014-10-22	0	0.435	0.435	0.440	0.435	0.435	110,000	47,850	0.4350	15.11	15.11	15.29	15.11	15.11	3,166	15.114	-2.25%
2014-10-21	0	0.445	0.435	0.445	0.440	0.445	210,000	92,450	0.4402	15.46	15.11	15.46	15.29	15.46	6,044	15.296	-5.32%
2014-10-20	0	0.470	0.440	0.470	0.450	0.480	430,000	197,150	0.4585	16.33	15.29	16.33	15.64	16.68	12,376	15.930	4.44%
2014-10-17	0	0.450	0.440	0.450	-	-	0	0	-	15.64	15.29	15.64	-	-	0	-	0.00%
2014-10-16	0	0.450	0.435	0.450	-	-	0	0	-	15.64	15.11	15.64	-	-	0	-	0.00%
2014-10-15	0	0.450	0.435	0.450	0.450	0.450	150,000	67,500	0.4500	15.64	15.11	15.64	15.64	15.64	4,317	15.635	0.00%
2014-10-14	0	0.450	0.445	0.450	0.450	0.455	700,000	318,000	0.4543	15.64	15.46	15.64	15.64	15.81	20,147	15.784	2.27%
2014-10-13	0	0.440	0.440	0.445	0.440	0.440	200,000	88,000	0.4400	15.29	15.29	15.46	15.29	15.29	5,756	15.288	0.00%
2014-10-10	0	0.440	0.440	0.450	0.435	0.450	470,000	207,150	0.4407	15.29	15.29	15.64	15.11	15.64	13,527	15.314	-1.12%
2014-10-09	0	0.445	0.440	0.445	0.445	0.480	435,000	195,325	0.4490	15.46	15.29	15.46	15.46	16.68	12,520	15.602	-1.11%
2014-10-08	0	0.450	0.450	0.455	0.450	0.450	180,000	81,000	0.4500	15.64	15.64	15.81	15.64	15.64	5,181	15.635	-2.17%
2014-10-07	0	0.460	0.455	0.475	0.450	0.460	185,000	83,550	0.4516	15.98	15.81	16.50	15.64	15.98	5,324	15.692	1.10%
2014-10-06	0	0.455	0.445	0.470	0.445	0.455	545,000	245,500	0.4505	15.81	15.46	16.33	15.46	15.81	15,686	15.651	2.25%
2014-10-03	0	0.445	0.440	0.445	0.430	0.445	170,000	73,575	0.4328	15.46	15.29	15.46	14.94	15.46	4,893	15.038	3.49%
2014-09-30	0	0.430	0.420	0.440	0.425	0.435	680,000	290,600	0.4274	14.94	14.59	15.29	14.77	15.11	19,571	14.849	-2.27%
2014-09-29	0	0.440	0.435	0.440	0.425	0.440	570,000	245,550	0.4308	15.29	15.11	15.29	14.77	15.29	16,405	14.968	1.15%
2014-09-26	0	0.435	0.425	0.435	0.435	0.435	10,000	4,350	0.4350	15.11	14.77	15.11	15.11	15.11	288	15.114	1.16%
2014-09-25	0	0.430	0.430	0.440	0.430	0.435	880,000	378,450	0.4301	14.94	14.94	15.29	14.94	15.11	25,327	14.943	-1.15%
2014-09-24	0	0.435	0.425	0.435	0.425	0.435	245,000	104,875	0.4281	15.11	14.77	15.11	14.77	15.11	7,051	14.873	2.35%
2014-09-23	0	0.425	0.425	0.430	0.415	0.440	120,000	50,350	0.4196	14.77	14.77	14.94	14.42	15.29	3,454	14.579	1.19%
2014-09-22	0	0.420	0.420	0.425	0.420	0.420	325,000	136,500	0.4200	14.59	14.59	14.77	14.59	14.59	9,354	14.593	-1.18%
2014-09-19	0	0.425	0.410	0.425	-	-	0	0	-	14.77	14.25	14.77	-	-	0	-	-2.30%
2014-09-18	0	0.435	0.430	0.435	0.430	0.435	750,000	322,525	0.4300	15.11	14.94	15.11	14.94	15.11	21,586	14.942	1.16%
2014-09-17	0	0.430	0.430	0.435	0.430	0.430	125,000	53,750	0.4300	14.94	14.94	15.11	14.94	14.94	3,598	14.941	-2.27%
2014-09-16	0	0.440	0.430	0.445	0.415	0.450	160,000	68,950	0.4309	15.29	14.94	15.46	14.42	15.64	4,605	14.973	0.00%
2014-09-15	0	0.440	0.415	0.430	-	-	0	0	-	15.29	14.42	14.94	-	-	0	-	-2.22%
2014-09-12	0	0.450	0.440	0.450	0.425	0.450	190,000	81,925	0.4312	15.64	15.29	15.64	14.77	15.64	5,468	14.982	3.45%
2014-09-11	0	0.435	0.430	0.435	0.420	0.435	390,000	167,525	0.4296	15.11	14.94	15.11	14.59	15.11	11,224	14.925	-3.33%
2014-09-10	0	0.450	0.445	0.450	0.410	0.450	450,000	198,400	0.4409	15.64	15.46	15.64	14.25	15.64	12,951	15.319	11.11%
2014-09-08	0	0.405	0.405	0.435	0.405	0.410	310,000	126,600	0.4084	14.07	14.07	15.11	14.07	14.25	8,922	14.190	-5.81%
2014-09-05	0	0.430	0.405	0.430	0.400	0.430	370,000	155,425	0.4201	14.94	14.07	14.94	13.90	14.94	10,649	14.595	7.50%
2014-09-04	0	0.400	0.400	0.410	0.400	0.430	325,000	134,400	0.4135	13.90	13.90	14.25	13.90	14.94	9,354	14.369	-2.44%
2014-09-03	0	0.410	0.405	0.415	0.405	0.415	1,930,000	792,200	0.4105	14.25	14.07	14.42	14.07	14.42	55,547	14.262	-6.82%
2014-09-02	0	0.440	0.410	0.440	0.410	0.440	2,160,000	905,025	0.4190	15.29	14.25	15.29	14.25	15.29	62,166	14.558	1.15%
2014-09-01	0	0.435	0.415	0.445	-	-	0	0	-	15.11	14.42	15.46	-	-	0	-	0.00%
2014-08-29	0	0.435	0.430	0.445	0.430	0.435	215,000	92,500	0.4302	15.11	14.94	15.46	14.94	15.11	6,188	14.949	-1.14%
2014-08-28	0	0.440	0.425	0.445	-	-	0	0	-	15.29	14.77	15.46	-	-	0	-	0.00%
2014-08-27	0	0.440	0.440	0.445	0.430	0.450	1,010,000	435,700	0.4314	15.29	15.29	15.46	14.94	15.64	29,069	14.989	-2.22%
2014-08-26	0	0.450	0.430	0.450	0.440	0.450	50,000	22,450	0.4490	15.64	14.94	15.64	15.29	15.64	1,439	15.601	1.12%
2014-08-25	0	0.445	0.445	0.450	0.430	0.470	2,045,000	901,975	0.4411	15.46	15.46	15.64	14.94	16.33	58,857	15.325	-4.30%
2014-08-22	0	0.465	0.440	0.465	0.465	0.465	85,000	39,525	0.4650	16.16	15.29	16.16	16.16	16.16	2,446	16.157	-1.06%
2014-08-21	0	0.470	0.455	0.470	0.455	0.470	145,000	66,575	0.4591	16.33	15.81	16.33	15.81	16.33	4,173	15.953	1.08%
2014-08-20	0	0.465	0.435	0.465	0.450	0.465	150,000	67,575	0.4505	16.16	15.11	16.16	15.64	16.16	4,317	15.653	-1.06%
2014-08-19	0	0.470	0.450	0.470	0.460	0.470	85,000	39,500	0.4647	16.33	15.64	16.33	15.98	16.33	2,446	16.146	2.17%
2014-08-18	0	0.460	0.450	0.460	0.440	0.460	215,000	95,025	0.4420	15.98	15.64	15.98	15.29	15.98	6,188	15.357	2.22%
2014-08-15	0	0.450	0.430	0.450	0.405	0.460	1,840,000	804,475	0.4372	15.64	14.94	15.64	14.07	15.98	52,957	15.191	-3.23%
2014-08-14	0	0.465	0.460	0.480	0.440	0.580	560,000	263,950	0.4713	16.16	15.98	16.68	15.29	20.15	16,117	16.377	-1.06%
2014-08-13	0	0.470	0.470	0.475	0.440	0.480	1,230,000	566,200	0.4603	16.33	16.33	16.50	15.29	16.68	35,400	15.994	-3.09%
2014-08-12	0	0.485	0.460	0.485	0.485	0.485	150,000	72,750	0.4850	16.85	15.98	16.85	16.85	16.85	4,317	16.852	-2.02%
2014-08-11	0	0.495	0.495	0.500	0.490	0.530	1,155,000	600,300	0.5197	17.20	17.20	17.37	17.03	18.42	33,242	18.059	3.13%
2014-08-08	0	0.480	0.480	0.490	0.480	0.495	1,140,000	553,125	0.4852	16.68	16.68	17.03	16.68	17.20	32,810	16.858	-3.03%
2014-08-07	0	0.495	0.495	0.500	0.465	0.520	1,525,000	777,450	0.5098	17.20	17.20	17.37	16.16	18.07	43,891	17.713	-4.81%
2014-08-06	0	0.520	0.520	0.530	0.495	0.520	2,500,000	1,260,375	0.5042	18.07	18.07	18.42	17.20	18.07	71,952	17.517	6.12%
2014-08-05	0	0.490	0.485	0.495	0.475	0.500	690,000	343,050	0.4972	17.03	16.85	17.20	16.50	17.37	19,859	17.275	2.08%
2014-08-04	0	0.480	0.470	0.480	0.460	0.490	925,000	435,550	0.4709	16.68	16.33	16.68	15.98	17.03	26,622	16.360	9.09%
2014-08-01	0	0.440	0.430	0.450	0.435	0.450	700,000	309,775	0.4425	15.29	14.94	15.64	15.11	15.64	20,147	15.376	-2.22%
2014-07-31	0	0.450	0.440	0.445	0.420	0.450	975,000	434,275	0.4454	15.64	15.29	15.46	14.59	15.64	28,061	15.476	-4.26%
2014-07-30	0	0.470	0.445	0.470	0.435	0.475	485,000	219,975	0.4536	16.33	15.46	16.33	15.11	16.50	13,959	15.759	9.30%
2014-07-29	0	0.430	0.430	0.445	0.430	0.455	1,325,000	591,175	0.4462	14.94	14.94	15.46	14.94	15.81	38,134	15.502	-2.27%
2014-07-28	0	0.440	0.435	0.440	0.390	0.440	2,195,000	931,825	0.4245	15.29	15.11	15.29	13.55	15.29	63,174	14.750	14.29%
2014-07-25	0	0.385	0.385	0.395	0.380	0.390	590,000	227,675	0.3859	13.38	13.38	13.72	13.20	13.55	16,981	13.408	1.32%
2014-07-24	0	0.380	0.360	0.390	0.345	0.380	170,000	62,900	0.3700	13.20	12.51	13.55	11.99	13.20	4,893	12.856	0.00%
2014-07-23	0	0.380	0.370	0.380	-	-	0	0	-	13.20	12.86	13.20	-	-	0	-	-1.30%
2014-07-22	0	0.385	0.370	0.395	0.375	0.405	995,000	386,675	0.3886	13.38	12.86	13.72	13.03	14.07	28,637	13.503	4.05%
2014-07-21	0	0.370	0.350	0.375	0.310	0.370	1,150,000	402,000	0.3496	12.86	12.16	13.03	10.77	12.86	33,098	12.146	5.71%
2014-07-18	0	0.350	0.345	0.360	0.335	0.360	645,000	225,975	0.3503	12.16	11.99	12.51	11.64	12.51	18,564	12.173	-2.78%
2014-07-17	0	0.360	0.345	0.360	0.330	0.360	720,000	251,850	0.3498	12.51	11.99	12.51	11.47	12.51	20,722	12.154	0.00%
2014-07-16	0	0.360	0.360	0.370	0.350	0.365	1,045,000	371,900	0.3559	12.51	12.51	12.86	12.16	12.68	30,076	12.365	0.00%
2014-07-15	0	0.360	0.360	0.370	0.355	0.450	3,575,000	1,413,225	0.3953	12.51	12.51	12.86	12.33	15.64	102,891	13.735	14.29%
2014-07-14	0	0.315	0.315	0.320	0.290	0.330	275,000	84,625	0.3077	10.94	10.94	11.12	10.08	11.47	7,915	10.692	6.78%
2014-07-11	0	0.295	0.280	0.300	0.280	0.295	310,000	87,650	0.2827	10.25	9.729	10.42	9.729	10.25	8,922	9.8240	-1.67%
2014-07-10	0	0.300	0.285	0.310	0.290	0.300	70,000	20,500	0.2929	10.42	9.902	10.77	10.08	10.42	2,015	10.175	-6.25%
2014-07-09	0	0.320	0.295	0.320	-	-	0	0	-	11.12	10.25	11.12	-	-	0	-	0.00%
2014-07-08	0	0.320	0.300	0.320	-	-	0	0	-	11.12	10.42	11.12	-	-	0	-	0.00%
2014-07-07	0	0.320	0.300	0.320	-	-	0	0	-	11.12	10.42	11.12	-	-	0	-	0.00%
2014-07-04	0	0.320	0.305	0.320	0.300	0.320	40,000	12,100	0.3025	11.12	10.60	11.12	10.42	11.12	1,151	10.510	0.00%
2014-07-03	0	0.320	0.300	0.330	-	-	0	0	-	11.12	10.42	11.47	-	-	0	-	0.00%
2014-07-02	0	0.320	0.300	0.330	0.300	0.320	810,000	250,850	0.3097	11.12	10.42	11.47	10.42	11.12	23,312	10.760	12.28%
2014-06-30	0	0.285	0.285	0.315	-	-	0	0	-	9.902	9.902	10.94	-	-	0	-	0.00%
2014-06-27	0	0.285	0.285	0.310	-	-	0	0	-	9.902	9.902	10.77	-	-	0	-	0.00%
2014-06-26	0	0.285	0.285	0.305	0.285	0.285	5,000	1,425	0.2850	9.902	9.902	10.60	9.902	9.902	144	9.9025	-1.72%
2014-06-25	0	0.290	0.285	0.305	0.280	0.290	3,275,000	949,350	0.2899	10.08	9.902	10.60	9.729	10.08	94,257	10.072	-1.69%
2014-06-24	0	0.295	0.280	0.305	-	-	0	0	-	10.25	9.729	10.60	-	-	0	-	0.00%
2014-06-23	0	0.295	0.290	0.295	0.295	0.310	610,000	183,475	0.3008	10.25	10.08	10.25	10.25	10.77	17,556	10.451	5.36%
2014-06-20	0	0.280	0.280	0.305	0.280	0.330	1,335,000	397,900	0.2981	9.729	9.729	10.60	9.729	11.47	38,422	10.356	-15.15%
2014-06-19	0	0.330	0.315	0.330	0.305	0.330	405,000	127,275	0.3143	11.47	10.94	11.47	10.60	11.47	11,656	10.919	6.45%
2014-06-18	0	0.310	0.310	0.320	0.305	0.320	225,000	68,975	0.3066	10.77	10.77	11.12	10.60	11.12	6,476	10.651	-3.12%
2014-06-17	0	0.320	0.310	0.320	0.305	0.320	450,000	138,900	0.3087	11.12	10.77	11.12	10.60	11.12	12,951	10.725	1.59%
2014-06-16	0	0.315	0.315	0.330	0.315	0.320	300,000	94,750	0.3158	10.94	10.94	11.47	10.94	11.12	8,634	10.974	-4.55%
2014-06-13	0	0.330	0.330	0.340	0.330	0.330	185,000	61,050	0.3300	11.47	11.47	11.81	11.47	11.47	5,324	11.466	0.00%
2014-06-12	0	0.330	0.330	0.340	0.330	0.335	410,000	135,775	0.3312	11.47	11.47	11.81	11.47	11.64	11,800	11.506	-1.49%
2014-06-11	0	0.335	0.335	0.340	0.320	0.335	716,440	235,814	0.3291	11.64	11.64	11.81	11.12	11.64	20,620	11.436	3.08%
2014-06-10	0	0.325	0.325	0.330	0.315	0.320	100,000	31,825	0.3183	11.29	11.29	11.47	10.94	11.12	2,878	11.058	-7.14%
2014-06-09	0	0.350	0.320	0.345	0.340	0.355	445,000	154,525	0.3472	12.16	11.12	11.99	11.81	12.33	12,807	12.065	11.11%
2014-06-06	0	0.315	0.315	0.335	0.315	0.335	260,000	83,450	0.3210	10.94	10.94	11.64	10.94	11.64	7,483	11.152	-5.97%
2014-06-05	0	0.335	0.335	0.340	0.300	0.345	2,230,000	726,225	0.3257	11.64	11.64	11.81	10.42	11.99	64,181	11.315	-1.47%
2014-06-04	0	0.340	0.340	0.350	0.330	0.450	3,430,000	1,197,750	0.3492	11.81	11.81	12.16	11.47	15.64	98,718	12.133	-8.11%
2014-06-03	0	0.370	0.365	0.385	0.340	0.405	2,825,000	1,091,850	0.3865	12.86	12.68	13.38	11.81	14.07	81,306	13.429	8.82%
2014-05-30	0	0.340	0.340	0.355	0.330	0.345	220,000	73,500	0.3341	11.81	11.81	12.33	11.47	11.99	6,332	11.608	-5.56%
2014-05-29	0	0.360	0.350	0.360	0.330	0.360	1,280,000	452,200	0.3533	12.51	12.16	12.51	11.47	12.51	36,839	12.275	1.41%
2014-05-28	0	0.355	0.355	0.360	0.350	0.400	920,000	335,975	0.3652	12.33	12.33	12.51	12.16	13.90	26,478	12.689	-10.13%
2014-05-27	0	0.395	0.395	0.425	0.395	0.500	840,000	355,550	0.4233	13.72	13.72	14.77	13.72	17.37	24,176	14.707	8.22%
2014-05-26	0	0.365	0.365	0.375	0.310	0.420	2,965,000	1,117,600	0.3769	12.68	12.68	13.03	10.77	14.59	85,335	13.097	19.67%
2014-05-23	0	0.305	0.290	0.305	0.300	0.305	150,000	45,225	0.3015	10.60	10.08	10.60	10.42	10.60	4,317	10.476	1.67%
2014-05-22	0	0.300	0.295	0.310	0.300	0.375	655,000	201,850	0.3082	10.42	10.25	10.77	10.42	13.03	18,851	10.707	-3.23%
2014-05-21	0	0.310	0.310	0.330	0.300	0.330	610,000	190,525	0.3123	10.77	10.77	11.47	10.42	11.47	17,556	10.852	-6.06%
2014-05-20	0	0.330	0.330	0.345	0.300	0.330	365,000	117,650	0.3223	11.47	11.47	11.99	10.42	11.47	10,505	11.199	-7.04%
2014-05-19	0	0.355	0.310	0.355	0.255	0.375	160,000	48,150	0.3009	12.33	10.77	12.33	8.860	13.03	4,605	10.456	1.43%
2014-05-16	0	0.350	0.335	0.380	-	-	0	0	-	12.16	11.64	13.20	-	-	0	-	0.00%
2014-05-15	0	0.350	0.335	0.370	-	-	0	0	-	12.16	11.64	12.86	-	-	0	-	0.00%
2014-05-14	0	0.350	0.335	0.370	0.350	0.375	70,000	24,950	0.3564	12.16	11.64	12.86	12.16	13.03	2,015	12.384	1.45%
2014-05-13	0	0.345	0.340	0.375	0.345	0.395	550,000	200,900	0.3653	11.99	11.81	13.03	11.99	13.72	15,829	12.692	2.99%
2014-05-12	0	0.335	0.335	0.360	0.330	0.400	525,000	184,400	0.3512	11.64	11.64	12.51	11.47	13.90	15,110	12.204	4.69%
2014-05-09	0	0.320	0.300	0.320	0.300	0.325	540,000	169,950	0.3147	11.12	10.42	11.12	10.42	11.29	15,542	10.935	12.28%
2014-05-08	0	0.285	0.270	0.300	0.285	0.285	100,000	28,500	0.2850	9.902	9.381	10.42	9.902	9.902	2,878	9.9025	5.56%
2014-05-07	0	0.270	0.270	0.290	0.265	0.270	1,165,000	311,950	0.2678	9.381	9.381	10.08	9.208	9.381	33,530	9.3037	16.88%
2014-05-05	0	0.231	0.231	0.232	0.221	0.231	790,000	178,235	0.2256	8.026	8.026	8.061	7.679	8.026	22,737	7.8391	-4.55%
2014-05-02	0	0.242	0.232	0.243	0.201	0.270	1,515,000	360,050	0.2377	8.408	8.061	8.443	6.984	9.381	43,603	8.2575	-10.37%
2014-04-30	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-29	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-28	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-25	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-24	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-23	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-22	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-17	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-16	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-15	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-14	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-11	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-10	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-09	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-08	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-07	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-04	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-03	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-02	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-04-01	1	-	-	-	-	-	0	0	-	9.381	-	-	-	-	0	-	0.00%
2014-03-31	0	0.270	0.270	0.290	0.270	0.270	345,000	93,150	0.2700	9.381	9.381	10.08	9.381	9.381	9,929	9.3813	-6.90%
2014-03-28	0	0.290	0.290	0.295	0.265	0.290	3,435,000	981,425	0.2857	10.08	10.08	10.25	9.208	10.08	98,862	9.9272	11.54%
2014-03-27	0	0.260	0.255	0.270	0.250	0.325	15,285,000	4,249,375	0.2780	9.034	8.860	9.381	8.686	11.29	439,914	9.6596	-25.71%
2014-03-26	0	0.350	0.340	0.380	0.350	0.370	500,000	178,000	0.3560	12.16	11.81	13.20	12.16	12.86	14,390	12.369	-5.41%
2014-03-25	0	0.370	0.355	0.380	0.365	0.370	210,000	77,650	0.3698	12.86	12.33	13.20	12.68	12.86	6,044	12.848	0.00%
2014-03-24	0	0.370	0.365	0.440	0.370	0.395	645,000	240,975	0.3736	12.86	12.68	15.29	12.86	13.72	18,564	12.981	-6.33%
2014-03-21	0	0.395	0.395	0.450	-	-	0	0	-	13.72	13.72	15.64	-	-	0	-	0.00%
2014-03-20	0	0.395	0.395	0.440	0.350	0.395	120,000	44,250	0.3688	13.72	13.72	15.29	12.16	13.72	3,454	12.812	1.28%
2014-03-19	0	0.390	0.390	0.400	0.390	0.400	55,000	21,950	0.3991	13.55	13.55	13.90	13.55	13.90	1,583	13.867	-2.50%
2014-03-18	0	0.400	0.360	0.400	-	-	0	0	-	13.90	12.51	13.90	-	-	0	-	0.00%
2014-03-17	0	0.400	0.360	0.400	-	-	0	0	-	13.90	12.51	13.90	-	-	0	-	0.00%
2014-03-14	0	0.400	0.355	0.420	-	-	0	0	-	13.90	12.33	14.59	-	-	0	-	0.00%
2014-03-13	0	0.400	0.335	0.440	0.400	0.400	260,000	104,000	0.4000	13.90	11.64	15.29	13.90	13.90	7,483	13.898	-3.61%
2014-03-12	0	0.415	0.400	0.430	-	-	0	0	-	14.42	13.90	14.94	-	-	0	-	0.00%
2014-03-11	0	0.415	0.415	0.445	-	-	0	0	-	14.42	14.42	15.46	-	-	0	-	2.47%
2014-03-10	0	0.405	0.405	0.440	0.405	0.405	30,000	12,150	0.4050	14.07	14.07	15.29	14.07	14.07	863	14.072	-7.95%
2014-03-07	0	0.440	0.395	0.440	0.440	0.440	100,000	44,000	0.4400	15.29	13.72	15.29	15.29	15.29	2,878	15.288	0.00%
2014-03-06	0	0.440	0.415	0.440	0.410	0.445	645,000	285,525	0.4427	15.29	14.42	15.29	14.25	15.46	18,564	15.381	7.32%
2014-03-05	0	0.410	0.390	0.410	0.410	0.410	15,000	6,150	0.4100	14.25	13.55	14.25	14.25	14.25	432	14.246	2.50%
2014-03-04	0	0.400	0.400	0.410	0.370	0.400	225,000	88,600	0.3938	13.90	13.90	14.25	12.86	13.90	6,476	13.682	-2.44%
2014-03-03	0	0.410	0.380	0.385	0.375	0.410	120,000	46,650	0.3888	14.25	13.20	13.38	13.03	14.25	3,454	13.507	10.81%
2014-02-28	0	0.370	0.355	0.380	0.370	0.375	20,000	7,450	0.3725	12.86	12.33	13.20	12.86	13.03	576	12.943	-2.63%
2014-02-27	0	0.380	0.375	0.395	0.380	0.395	90,000	34,650	0.3850	13.20	13.03	13.72	13.20	13.72	2,590	13.377	-3.80%
2014-02-26	0	0.395	0.370	0.400	-	-	0	0	-	13.72	12.86	13.90	-	-	0	-	0.00%
2014-02-25	0	0.395	0.370	0.400	-	-	0	0	-	13.72	12.86	13.90	-	-	0	-	0.00%
2014-02-24	0	0.395	0.360	0.395	-	-	0	0	-	13.72	12.51	13.72	-	-	0	-	0.00%
2014-02-21	0	0.395	0.390	0.395	0.380	0.395	510,000	194,450	0.3813	13.72	13.55	13.72	13.20	13.72	14,678	13.248	-1.25%
2014-02-20	0	0.400	0.400	0.410	-	-	0	0	-	13.90	13.90	14.25	-	-	0	-	0.00%
2014-02-19	0	0.400	0.400	0.410	-	-	0	0	-	13.90	13.90	14.25	-	-	0	-	0.00%
2014-02-18	0	0.400	0.365	0.410	0.400	0.400	120,000	48,000	0.4000	13.90	12.68	14.25	13.90	13.90	3,454	13.898	-4.76%
2014-02-17	0	0.420	0.420	0.460	0.400	0.490	1,655,000	769,825	0.4652	14.59	14.59	15.98	13.90	17.03	47,632	16.162	-1.18%
2014-02-14	0	0.425	0.365	0.425	0.420	0.425	155,000	65,825	0.4247	14.77	12.68	14.77	14.59	14.77	4,461	14.756	-2.30%
2014-02-13	0	0.435	0.400	0.435	-	-	0	0	-	15.11	13.90	15.11	-	-	0	-	-2.25%
2014-02-12	0	0.445	0.380	0.445	-	-	0	0	-	15.46	13.20	15.46	-	-	0	-	-1.11%
2014-02-11	0	0.450	0.380	0.450	-	-	0	0	-	15.64	13.20	15.64	-	-	0	-	0.00%
2014-02-10	0	0.450	0.370	0.460	-	-	0	0	-	15.64	12.86	15.98	-	-	0	-	0.00%
2014-02-07	0	0.450	0.400	0.450	0.450	0.450	10,000	4,500	0.4500	15.64	13.90	15.64	15.64	15.64	288	15.635	0.00%
2014-02-06	0	0.450	0.365	0.450	-	-	0	0	-	15.64	12.68	15.64	-	-	0	-	0.00%
2014-02-05	0	0.450	0.375	0.495	0.450	0.455	110,000	49,550	0.4505	15.64	13.03	17.20	15.64	15.81	3,166	15.651	4.65%
2014-02-04	0	0.430	0.365	0.490	-	-	0	0	-	14.94	12.68	17.03	-	-	0	-	0.00%
2014-01-30	0	0.430	0.360	0.500	-	-	0	0	-	14.94	12.51	17.37	-	-	0	-	0.00%
2014-01-29	0	0.430	0.390	0.470	-	-	0	0	-	14.94	13.55	16.33	-	-	0	-	0.00%
2014-01-28	0	0.430	0.365	0.480	-	-	0	0	-	14.94	12.68	16.68	-	-	0	-	0.00%
2014-01-27	0	0.430	0.360	0.500	-	-	0	0	-	14.94	12.51	17.37	-	-	0	-	0.00%
2014-01-24	0	0.430	0.380	0.430	0.430	0.430	300,000	129,000	0.4300	14.94	13.20	14.94	14.94	14.94	8,634	14.941	0.00%
2014-01-23	0	0.430	0.430	0.500	-	-	0	0	-	14.94	14.94	17.37	-	-	0	-	0.00%
2014-01-22	0	0.430	0.430	0.500	0.430	0.430	5,000	2,150	0.4300	14.94	14.94	17.37	14.94	14.94	144	14.941	-6.52%
2014-01-21	0	0.460	0.430	0.460	-	-	0	0	-	15.98	14.94	15.98	-	-	0	-	0.00%
2014-01-20	0	0.460	0.430	0.460	0.460	0.460	5,000	2,300	0.4600	15.98	14.94	15.98	15.98	15.98	144	15.983	0.00%
2014-01-17	0	0.460	0.440	0.480	0.460	0.460	70,000	32,200	0.4600	15.98	15.29	16.68	15.98	15.98	2,015	15.983	0.00%
2014-01-16	0	0.460	0.430	0.460	-	-	0	0	-	15.98	14.94	15.98	-	-	0	-	0.00%
2014-01-15	0	0.460	0.430	0.460	0.460	0.460	15,000	6,900	0.4600	15.98	14.94	15.98	15.98	15.98	432	15.983	6.98%
2014-01-14	0	0.430	0.430	0.450	-	-	0	0	-	14.94	14.94	15.64	-	-	0	-	0.00%
2014-01-13	0	0.430	0.430	0.460	-	-	0	0	-	14.94	14.94	15.98	-	-	0	-	0.00%
2014-01-10	0	0.430	0.430	0.500	-	-	0	0	-	14.94	14.94	17.37	-	-	0	-	0.00%
2014-01-09	0	0.430	0.430	0.490	-	-	0	0	-	14.94	14.94	17.03	-	-	0	-	0.00%
2014-01-08	0	0.430	0.430	0.490	-	-	0	0	-	14.94	14.94	17.03	-	-	0	-	0.00%
2014-01-07	0	0.430	0.430	0.490	-	-	0	0	-	14.94	14.94	17.03	-	-	0	-	0.00%
2014-01-06	0	0.430	0.430	0.490	-	-	0	0	-	14.94	14.94	17.03	-	-	0	-	0.00%
2014-01-03	0	0.430	0.430	0.450	-	-	0	0	-	14.94	14.94	15.64	-	-	0	-	0.00%
2014-01-02	0	0.430	0.430	0.480	0.430	0.440	420,000	181,050	0.4311	14.94	14.94	16.68	14.94	15.29	12,088	14.978	-2.27%
2013-12-31	0	0.440	0.435	0.485	-	-	0	0	-	15.29	15.11	16.85	-	-	0	-	0.00%
2013-12-30	0	0.440	0.435	0.500	0.440	0.440	30,000	13,200	0.4400	15.29	15.11	17.37	15.29	15.29	863	15.288	2.33%
2013-12-27	0	0.430	0.430	0.500	-	-	0	0	-	14.94	14.94	17.37	-	-	0	-	0.00%
2013-12-24	0	0.430	0.430	0.490	0.430	0.430	5,000	2,150	0.4300	14.94	14.94	17.03	14.94	14.94	144	14.941	-2.27%
2013-12-23	0	0.440	0.430	0.440	-	-	0	0	-	15.29	14.94	15.29	-	-	0	-	0.00%
2013-12-20	0	0.440	0.405	0.490	0.440	0.440	200,000	88,000	0.4400	15.29	14.07	17.03	15.29	15.29	5,756	15.288	-2.22%
2013-12-19	0	0.450	0.440	0.490	-	-	0	0	-	15.64	15.29	17.03	-	-	0	-	0.00%
2013-12-18	0	0.450	0.440	0.480	-	-	0	0	-	15.64	15.29	16.68	-	-	0	-	0.00%
2013-12-17	0	0.450	0.440	0.500	-	-	0	0	-	15.64	15.29	17.37	-	-	0	-	0.00%
2013-12-16	0	0.450	0.440	0.450	0.450	0.450	215,000	96,750	0.4500	15.64	15.29	15.64	15.64	15.64	6,188	15.635	0.00%
2013-12-13	0	0.450	0.450	0.460	0.450	0.450	30,000	13,500	0.4500	15.64	15.64	15.98	15.64	15.64	863	15.635	0.00%
2013-12-12	0	0.450	0.450	0.460	0.450	0.460	170,000	77,200	0.4541	15.64	15.64	15.98	15.64	15.98	4,893	15.779	-2.17%
2013-12-11	0	0.460	0.450	0.485	0.460	0.460	20,000	9,200	0.4600	15.98	15.64	16.85	15.98	15.98	576	15.983	0.00%
2013-12-10	0	0.460	0.450	0.460	-	-	0	0	-	15.98	15.64	15.98	-	-	0	-	-2.13%
2013-12-09	0	0.470	0.450	0.470	-	-	0	0	-	16.33	15.64	16.33	-	-	0	-	0.00%
2013-12-06	0	0.470	0.450	0.470	-	-	0	0	-	16.33	15.64	16.33	-	-	0	-	0.00%
2013-12-05	0	0.470	0.450	0.470	-	-	0	0	-	16.33	15.64	16.33	-	-	0	-	0.00%
2013-12-04	0	0.470	0.450	0.490	-	-	0	0	-	16.33	15.64	17.03	-	-	0	-	0.00%
2013-12-03	0	0.470	0.450	0.470	-	-	0	0	-	16.33	15.64	16.33	-	-	0	-	-2.08%
2013-12-02	0	0.480	0.455	0.490	-	-	0	0	-	16.68	15.81	17.03	-	-	0	-	0.00%
2013-11-29	0	0.480	0.455	0.480	0.490	0.500	345,000	170,050	0.4929	16.68	15.81	16.68	17.03	17.37	9,929	17.126	4.35%
2013-11-28	0	0.460	0.455	0.470	0.460	0.470	225,000	104,650	0.4651	15.98	15.81	16.33	15.98	16.33	6,476	16.160	-6.12%
2013-11-27	0	0.490	0.460	0.490	0.480	0.490	80,000	38,850	0.4856	17.03	15.98	17.03	16.68	17.03	2,302	16.873	7.69%
2013-11-26	0	0.455	0.455	0.465	0.455	0.455	300,000	136,500	0.4550	15.81	15.81	16.16	15.81	15.81	8,634	15.809	2.25%
2013-11-25	0	0.445	0.445	0.450	0.445	0.450	315,000	141,525	0.4493	15.46	15.46	15.64	15.46	15.64	9,066	15.611	-9.18%
2013-11-22	0	0.490	0.450	0.490	-	-	0	0	-	17.03	15.64	17.03	-	-	0	-	0.00%
2013-11-21	0	0.490	0.450	0.510	0.490	0.490	20,000	9,800	0.4900	17.03	15.64	17.72	17.03	17.03	576	17.025	0.00%
2013-11-20	0	0.490	0.470	0.490	-	-	0	0	-	17.03	16.33	17.03	-	-	0	-	-2.00%
2013-11-19	0	0.500	0.455	0.500	-	-	0	0	-	17.37	15.81	17.37	-	-	0	-	0.00%
2013-11-18	0	0.500	0.460	0.500	-	-	0	0	-	17.37	15.98	17.37	-	-	0	-	0.00%
2013-11-15	0	0.500	0.475	0.500	-	-	0	0	-	17.37	16.50	17.37	-	-	0	-	0.00%
2013-11-14	0	0.500	0.460	0.500	-	-	0	0	-	17.37	15.98	17.37	-	-	0	-	0.00%
2013-11-13	0	0.500	0.480	0.520	-	-	0	0	-	17.37	16.68	18.07	-	-	0	-	0.00%
2013-11-12	0	0.500	0.485	0.520	0.500	0.500	400,000	200,000	0.5000	17.37	16.85	18.07	17.37	17.37	11,512	17.373	-3.85%
2013-11-11	0	0.520	0.500	0.520	0.510	0.530	600,000	312,500	0.5208	18.07	17.37	18.07	17.72	18.42	17,268	18.097	4.00%
2013-11-08	0	0.500	0.475	0.500	0.500	0.500	100,000	50,000	0.5000	17.37	16.50	17.37	17.37	17.37	2,878	17.373	0.00%
2013-11-07	0	0.500	0.480	0.500	0.520	0.540	2,040,000	1,080,900	0.5299	17.37	16.68	17.37	18.07	18.76	58,713	18.410	4.17%
2013-11-06	0	0.480	0.475	0.500	0.480	0.485	1,560,000	853,900	0.5474	16.68	16.50	17.37	16.68	16.85	44,898	19.019	-1.03%
2013-11-05	0	0.485	0.485	0.500	0.485	0.485	5,000	2,425	0.4850	16.85	16.85	17.37	16.85	16.85	144	16.852	0.00%
2013-11-04	0	0.485	0.485	0.500	0.485	0.490	45,000	21,925	0.4872	16.85	16.85	17.37	16.85	17.03	1,295	16.929	-2.02%
2013-11-01	0	0.495	0.480	0.500	0.480	0.495	560,000	269,025	0.4804	17.20	16.68	17.37	16.68	17.20	16,117	16.692	-2.94%
2013-10-31	0	0.510	0.485	0.510	0.510	0.510	45,000	22,950	0.5100	17.72	16.85	17.72	17.72	17.72	1,295	17.720	-1.92%
2013-10-30	0	0.520	0.485	0.520	0.485	0.520	1,460,000	718,550	0.4922	18.07	16.85	18.07	16.85	18.07	42,020	17.100	4.00%
2013-10-29	0	0.500	0.480	0.530	0.480	0.550	355,000	177,400	0.4997	17.37	16.68	18.42	16.68	19.11	10,217	17.363	-9.09%
2013-10-28	0	0.550	0.510	0.550	0.480	0.700	1,440,000	806,900	0.5603	19.11	17.72	19.11	16.68	24.32	41,444	19.470	14.58%
2013-10-25	0	0.480	0.480	0.510	-	-	0	0	-	16.68	16.68	17.72	-	-	0	-	0.00%
2013-10-24	0	0.480	0.480	0.490	0.480	0.490	50,000	24,400	0.4880	16.68	16.68	17.03	16.68	17.03	1,439	16.956	-3.03%
2013-10-23	0	0.495	0.480	0.520	0.495	0.495	50,000	24,750	0.4950	17.20	16.68	18.07	17.20	17.20	1,439	17.199	0.00%
2013-10-22	0	0.495	0.490	0.495	-	-	0	0	-	17.20	17.03	17.20	-	-	0	-	0.00%
2013-10-21	0	0.495	0.485	0.495	0.500	0.500	10,000	5,000	0.5000	17.20	16.85	17.20	17.37	17.37	288	17.373	1.02%
2013-10-18	0	0.490	0.490	0.510	0.480	0.490	815,000	392,700	0.4818	17.03	17.03	17.72	16.68	17.03	23,456	16.742	-2.00%
2013-10-17	0	0.500	0.500	0.530	-	-	0	0	-	17.37	17.37	18.42	-	-	0	-	1.01%
2013-10-16	0	0.495	0.485	0.500	0.495	0.510	300,000	150,325	0.5011	17.20	16.85	17.37	17.20	17.72	8,634	17.410	0.00%
2013-10-15	0	0.495	0.495	0.520	0.495	0.550	870,000	447,625	0.5145	17.20	17.20	18.07	17.20	19.11	25,039	17.877	-6.60%
2013-10-11	0	0.530	0.530	0.540	0.520	0.570	890,000	483,000	0.5427	18.42	18.42	18.76	18.07	19.80	25,615	18.856	-5.36%
2013-10-10	0	0.560	0.530	0.560	0.520	0.600	1,070,000	592,700	0.5539	19.46	18.42	19.46	18.07	20.85	30,795	19.246	-6.67%
2013-10-09	0	0.600	0.600	0.610	0.480	0.600	1,745,000	893,450	0.5120	20.85	20.85	21.19	16.68	20.85	50,222	17.790	21.21%
2013-10-08	0	0.495	0.495	0.500	0.475	0.495	740,000	357,150	0.4826	17.20	17.20	17.37	16.50	17.20	21,298	16.769	3.13%
2013-10-07	0	0.480	0.475	0.480	0.480	0.495	720,000	350,350	0.4866	16.68	16.50	16.68	16.68	17.20	20,722	16.907	0.00%
2013-10-04	0	0.480	0.475	0.480	0.470	0.490	770,000	370,200	0.4808	16.68	16.50	16.68	16.33	17.03	22,161	16.705	0.00%
2013-10-03	0	0.480	0.480	0.485	0.470	0.490	750,000	359,300	0.4791	16.68	16.68	16.85	16.33	17.03	21,586	16.645	1.05%
2013-10-02	0	0.475	0.475	0.485	0.470	0.490	760,000	363,900	0.4788	16.50	16.50	16.85	16.33	17.03	21,873	16.637	1.06%
2013-09-30	0	0.470	0.465	0.490	0.470	0.500	650,000	318,400	0.4898	16.33	16.16	17.03	16.33	17.37	18,707	17.020	-5.05%
2013-09-27	0	0.495	0.480	0.495	0.480	0.520	745,000	370,225	0.4969	17.20	16.68	17.20	16.68	18.07	21,442	17.267	-4.81%
2013-09-26	0	0.520	0.485	0.530	0.480	0.530	2,445,000	1,228,850	0.5026	18.07	16.85	18.42	16.68	18.42	70,369	17.463	0.00%
2013-09-25	0	0.520	0.480	0.520	0.400	0.520	4,895,000	2,180,350	0.4454	18.07	16.68	18.07	13.90	18.07	140,882	15.476	8.33%
2013-09-24	0	0.480	0.470	0.480	0.450	0.490	840,000	394,100	0.4692	16.68	16.33	16.68	15.64	17.03	24,176	16.301	-2.04%
2013-09-23	0	0.490	0.485	0.495	0.480	0.490	745,000	360,850	0.4844	17.03	16.85	17.20	16.68	17.03	21,442	16.829	2.08%
2013-09-19	0	0.480	0.480	0.485	0.480	0.500	900,000	442,275	0.4914	16.68	16.68	16.85	16.68	17.37	25,903	17.074	-4.00%
2013-09-18	0	0.500	0.495	0.500	0.490	0.500	735,000	365,950	0.4979	17.37	17.20	17.37	17.03	17.37	21,154	17.299	0.00%
2013-09-17	0	0.500	0.495	0.500	0.490	0.500	710,000	353,000	0.4972	17.37	17.20	17.37	17.03	17.37	20,434	17.275	1.01%
2013-09-16	0	0.495	0.490	0.495	0.490	0.495	750,000	369,800	0.4931	17.20	17.03	17.20	17.03	17.20	21,586	17.132	0.00%
2013-09-13	0	0.495	0.490	0.495	0.485	0.510	1,205,000	601,800	0.4994	17.20	17.03	17.20	16.85	17.72	34,681	17.353	-2.94%
2013-09-12	0	0.510	0.510	0.520	0.500	0.520	695,000	353,550	0.5087	17.72	17.72	18.07	17.37	18.07	20,003	17.675	0.00%
2013-09-11	0	0.510	0.500	0.510	0.500	0.510	715,000	359,900	0.5034	17.72	17.37	17.72	17.37	17.72	20,578	17.489	0.00%
2013-09-10	0	0.510	0.510	0.520	0.500	0.520	970,000	496,100	0.5114	17.72	17.72	18.07	17.37	18.07	27,917	17.770	0.00%
2013-09-09	0	0.510	0.500	0.510	0.500	0.520	1,015,000	518,650	0.5110	17.72	17.37	17.72	17.37	18.07	29,212	17.754	0.00%
2013-09-06	0	0.510	0.500	0.520	0.510	0.530	1,020,000	528,400	0.5180	17.72	17.37	18.07	17.72	18.42	29,356	18.000	-1.92%
2013-09-05	0	0.520	0.510	0.520	0.495	0.530	4,850,000	2,430,600	0.5012	18.07	17.72	18.07	17.20	18.42	139,587	17.413	4.00%
2013-09-04	0	0.500	0.500	0.510	0.490	0.510	1,090,000	548,750	0.5034	17.37	17.37	17.72	17.03	17.72	31,371	17.492	0.00%
2013-09-03	0	0.500	0.495	0.500	0.495	0.520	1,125,000	568,800	0.5056	17.37	17.20	17.37	17.20	18.07	32,378	17.567	-1.96%
2013-09-02	0	0.510	0.510	0.520	0.510	0.530	810,000	419,600	0.5180	17.72	17.72	18.07	17.72	18.42	23,312	17.999	-1.92%
2013-08-30	0	0.520	0.520	0.530	0.490	0.520	860,000	438,250	0.5096	18.07	18.07	18.42	17.03	18.07	24,751	17.706	5.05%
2013-08-29	0	0.495	0.495	0.500	0.485	0.510	940,000	466,250	0.4960	17.20	17.20	17.37	16.85	17.72	27,054	17.234	2.06%
2013-08-28	0	0.485	0.480	0.485	0.480	0.495	840,000	410,850	0.4891	16.85	16.68	16.85	16.68	17.20	24,176	16.994	-1.02%
2013-08-27	0	0.490	0.490	0.500	0.490	0.510	1,010,000	502,750	0.4978	17.03	17.03	17.37	17.03	17.72	29,069	17.295	-2.00%
2013-08-26	0	0.500	0.495	0.500	0.495	0.510	1,000,000	502,350	0.5024	17.37	17.20	17.37	17.20	17.72	28,781	17.454	-1.96%
2013-08-23	0	0.510	0.500	0.520	0.500	0.540	1,375,000	703,350	0.5115	17.72	17.37	18.07	17.37	18.76	39,574	17.773	0.00%
2013-08-22	0	0.510	0.500	0.510	0.500	0.520	800,000	408,400	0.5105	17.72	17.37	17.72	17.37	18.07	23,025	17.738	0.00%
2013-08-21	0	0.510	0.500	0.520	0.495	0.510	1,375,000	689,100	0.5012	17.72	17.37	18.07	17.20	17.72	39,574	17.413	2.00%
2013-08-20	0	0.500	0.500	0.510	0.495	0.510	1,400,000	699,950	0.5000	17.37	17.37	17.72	17.20	17.72	40,293	17.371	0.00%
2013-08-19	0	0.500	0.495	0.500	0.495	0.530	1,745,000	876,700	0.5024	17.37	17.20	17.37	17.20	18.42	50,222	17.456	-1.96%
2013-08-16	0	0.510	0.495	0.520	0.500	0.570	1,470,000	791,900	0.5387	17.72	17.20	18.07	17.37	19.80	42,308	18.718	-5.56%
2013-08-15	0	0.540	0.540	0.550	0.540	0.560	2,090,000	1,150,800	0.5506	18.76	18.76	19.11	18.76	19.46	60,152	19.132	-3.57%
2013-08-13	0	0.560	0.550	0.560	0.540	0.600	2,020,000	1,131,400	0.5601	19.46	19.11	19.46	18.76	20.85	58,137	19.461	-3.45%
2013-08-12	0	0.580	0.580	0.590	0.550	0.580	840,000	473,300	0.5635	20.15	20.15	20.50	19.11	20.15	24,176	19.577	3.57%
2013-08-09	0	0.560	0.540	0.560	0.530	0.570	850,000	467,600	0.5501	19.46	18.76	19.46	18.42	19.80	24,464	19.114	0.00%
2013-08-08	0	0.560	0.550	0.560	0.550	0.580	925,000	525,800	0.5684	19.46	19.11	19.46	19.11	20.15	26,622	19.750	0.00%
2013-08-07	0	0.560	0.560	0.580	0.560	0.620	1,290,000	748,500	0.5802	19.46	19.46	20.15	19.46	21.54	37,127	20.160	1.82%
2013-08-06	0	0.550	0.550	0.560	0.550	0.570	925,000	520,300	0.5625	19.11	19.11	19.46	19.11	19.80	26,622	19.544	-3.51%
2013-08-05	0	0.570	0.560	0.570	0.550	0.570	955,000	536,650	0.5619	19.80	19.46	19.80	19.11	19.80	27,486	19.525	0.00%
2013-08-02	0	0.570	0.570	0.580	0.560	0.580	960,000	546,300	0.5691	19.80	19.80	20.15	19.46	20.15	27,630	19.772	1.79%
2013-08-01	0	0.560	0.550	0.560	0.550	0.570	1,105,000	614,450	0.5561	19.46	19.11	19.46	19.11	19.80	31,803	19.321	0.00%
2013-07-31	0	0.560	0.560	0.570	0.550	0.570	900,000	505,400	0.5616	19.46	19.46	19.80	19.11	19.80	25,903	19.512	0.00%
2013-07-30	0	0.560	0.560	0.570	0.550	0.570	990,000	554,900	0.5605	19.46	19.46	19.80	19.11	19.80	28,493	19.475	-1.75%
2013-07-29	0	0.570	0.560	0.570	0.550	0.570	890,000	500,600	0.5625	19.80	19.46	19.80	19.11	19.80	25,615	19.543	0.00%
2013-07-26	0	0.570	0.560	0.570	0.560	0.570	950,000	533,900	0.5620	19.80	19.46	19.80	19.46	19.80	27,342	19.527	1.79%
2013-07-25	0	0.560	0.560	0.570	0.560	0.580	870,000	494,100	0.5679	19.46	19.46	19.80	19.46	20.15	25,039	19.733	-3.45%
2013-07-24	0	0.580	0.570	0.580	0.550	0.580	905,000	509,600	0.5631	20.15	19.80	20.15	19.11	20.15	26,047	19.565	3.57%
2013-07-23	0	0.560	0.560	0.570	0.540	0.580	770,000	429,700	0.5581	19.46	19.46	19.80	18.76	20.15	22,161	19.390	-3.45%
2013-07-22	0	0.580	0.570	0.580	0.560	0.580	780,000	444,500	0.5699	20.15	19.80	20.15	19.46	20.15	22,449	19.800	3.57%
2013-07-19	0	0.560	0.550	0.560	0.560	0.580	1,900,000	1,066,500	0.5613	19.46	19.11	19.46	19.46	20.15	54,683	19.503	-1.75%
2013-07-18	0	0.570	0.560	0.570	0.550	0.570	1,915,000	1,077,300	0.5626	19.80	19.46	19.80	19.11	19.80	55,115	19.546	0.00%
2013-07-17	0	0.570	0.570	0.580	0.560	0.590	1,810,000	1,039,000	0.5740	19.80	19.80	20.15	19.46	20.50	52,093	19.945	-1.72%
2013-07-16	0	0.580	0.570	0.580	0.570	0.610	1,695,000	1,001,000	0.5906	20.15	19.80	20.15	19.80	21.19	48,783	20.519	-3.33%
2013-07-15	0	0.600	0.600	0.620	0.590	0.620	1,690,000	1,026,900	0.6076	20.85	20.85	21.54	20.50	21.54	48,639	21.112	-1.64%
2013-07-12	0	0.610	0.610	0.620	0.610	0.630	1,650,000	1,031,900	0.6254	21.19	21.19	21.54	21.19	21.89	47,488	21.730	-4.69%
2013-07-11	0	0.640	0.630	0.640	0.620	0.640	1,640,000	1,034,600	0.6309	22.24	21.89	22.24	21.54	22.24	47,200	21.919	0.00%
2013-07-10	0	0.640	0.630	0.640	0.620	0.640	1,620,000	1,016,600	0.6275	22.24	21.89	22.24	21.54	22.24	46,625	21.804	1.59%
2013-07-09	0	0.630	0.630	0.640	0.620	0.640	1,620,000	1,017,450	0.6281	21.89	21.89	22.24	21.54	22.24	46,625	21.822	0.00%
2013-07-08	0	0.630	0.620	0.630	0.620	0.650	1,910,000	1,204,700	0.6307	21.89	21.54	21.89	21.54	22.58	54,971	21.915	-1.56%
2013-07-05	0	0.640	0.640	0.650	0.630	0.650	1,605,000	1,022,900	0.6373	22.24	22.24	22.58	21.89	22.58	46,193	22.144	0.00%
2013-07-04	0	0.640	0.640	0.650	0.630	0.650	1,620,000	1,030,900	0.6364	22.24	22.24	22.58	21.89	22.58	46,625	22.111	0.00%
2013-07-03	0	0.640	0.630	0.640	0.630	0.650	1,570,000	1,004,600	0.6399	22.24	21.89	22.24	21.89	22.58	45,186	22.233	-1.54%
2013-07-02	0	0.650	0.640	0.650	0.630	0.650	1,570,000	1,009,500	0.6430	22.58	22.24	22.58	21.89	22.58	45,186	22.341	1.56%
2013-06-28	0	0.640	0.630	0.640	0.630	0.650	1,650,000	1,050,300	0.6365	22.24	21.89	22.24	21.89	22.58	47,488	22.117	0.00%
2013-06-27	0	0.640	0.640	0.650	0.630	0.670	2,135,000	1,359,000	0.6365	22.24	22.24	22.58	21.89	23.28	61,447	22.117	-3.03%
2013-06-26	0	0.660	0.640	0.670	0.630	0.670	1,635,000	1,059,400	0.6480	22.93	22.24	23.28	21.89	23.28	47,057	22.513	1.54%
2013-06-25	0	0.650	0.640	0.650	0.620	0.720	3,785,000	2,529,950	0.6684	22.58	22.24	22.58	21.54	25.02	108,935	23.224	-1.52%
2013-06-24	0	0.660	0.650	0.660	0.620	0.660	1,590,000	1,016,300	0.6392	22.93	22.58	22.93	21.54	22.93	45,761	22.209	0.00%
2013-06-21	0	0.660	0.640	0.660	0.650	0.680	1,930,000	1,278,200	0.6623	22.93	22.24	22.93	22.58	23.63	55,547	23.011	-4.35%
2013-06-20	0	0.690	0.670	0.690	0.660	0.690	2,160,000	1,472,650	0.6818	23.97	23.28	23.97	22.93	23.97	62,166	23.689	-2.82%
2013-06-19	0	0.710	0.700	0.710	0.690	0.790	4,540,000	3,294,650	0.7257	24.67	24.32	24.67	23.97	27.45	130,665	25.215	-2.74%
2013-06-18	0	0.730	0.720	0.740	0.660	0.750	4,915,000	3,522,500	0.7167	25.36	25.02	25.71	22.93	26.06	141,457	24.901	8.96%
2013-06-17	0	0.670	0.660	0.680	0.620	0.670	1,910,000	1,217,500	0.6374	23.28	22.93	23.63	21.54	23.28	54,971	22.148	8.06%
2013-06-14	0	0.620	0.620	0.640	0.620	0.660	1,425,000	917,300	0.6437	21.54	21.54	22.24	21.54	22.93	41,013	22.366	-6.06%
2013-06-13	0	0.660	0.630	0.680	0.610	0.660	2,200,000	1,421,750	0.6463	22.93	21.89	23.63	21.19	22.93	63,318	22.454	4.76%
2013-06-11	0	0.630	0.630	0.650	0.620	0.650	1,610,000	1,020,500	0.6339	21.89	21.89	22.58	21.54	22.58	46,337	22.023	1.61%
2013-06-10	0	0.620	0.600	0.640	0.620	0.620	180,000	111,600	0.6200	21.54	20.85	22.24	21.54	21.54	5,181	21.542	0.00%
2013-06-07	0	0.620	0.600	0.620	0.600	0.630	1,915,000	1,175,500	0.6138	21.54	20.85	21.54	20.85	21.89	55,115	21.328	3.33%
2013-06-06	0	0.600	0.600	0.620	0.580	0.630	2,400,000	1,439,700	0.5999	20.85	20.85	21.54	20.15	21.89	69,074	20.843	5.26%
2013-06-05	0	0.570	0.560	0.570	0.560	0.570	345,000	195,450	0.5665	19.80	19.46	19.80	19.46	19.80	9,929	19.684	1.79%
2013-06-04	0	0.560	0.550	0.570	0.560	0.580	440,000	251,200	0.5709	19.46	19.11	19.80	19.46	20.15	12,664	19.836	-3.45%
2013-06-03	0	0.580	0.570	0.580	0.560	0.590	730,000	423,300	0.5799	20.15	19.80	20.15	19.46	20.50	21,010	20.148	0.00%
2013-05-31	0	0.580	0.560	0.580	0.580	0.600	30,000	17,650	0.5883	20.15	19.46	20.15	20.15	20.85	863	20.442	3.57%
2013-05-30	0	0.560	0.560	0.580	0.540	0.560	950,000	515,000	0.5421	19.46	19.46	20.15	18.76	19.46	27,342	18.836	0.00%
2013-05-29	0	0.560	0.550	0.560	0.560	0.560	45,000	25,200	0.5600	19.46	19.11	19.46	19.46	19.46	1,295	19.457	1.82%
2013-05-28	0	0.550	0.540	0.580	0.550	0.550	90,000	49,500	0.5500	19.11	18.76	20.15	19.11	19.11	2,590	19.110	0.00%
2013-05-27	0	0.550	0.540	0.580	0.550	0.550	225,000	125,750	0.5589	19.11	18.76	20.15	19.11	19.11	6,476	19.419	0.00%
2013-05-24	0	0.550	0.540	0.550	0.560	0.560	5,000	2,800	0.5600	19.11	18.76	19.11	19.46	19.46	144	19.457	1.85%
2013-05-23	0	0.540	0.530	0.560	0.540	0.540	200,000	108,000	0.5400	18.76	18.42	19.46	18.76	18.76	5,756	18.763	0.00%
2013-05-22	0	0.540	0.530	0.560	0.540	0.550	645,000	350,750	0.5438	18.76	18.42	19.46	18.76	19.11	18,564	18.895	1.89%
2013-05-21	0	0.530	0.510	0.550	0.530	0.550	355,000	189,350	0.5334	18.42	17.72	19.11	18.42	19.11	10,217	18.533	-3.64%
2013-05-20	0	0.550	0.530	0.600	0.530	0.550	535,000	284,350	0.5315	19.11	18.42	20.85	18.42	19.11	15,398	18.467	5.77%
2013-05-16	0	0.520	0.510	0.550	0.520	0.540	225,000	119,800	0.5324	18.07	17.72	19.11	18.07	18.76	6,476	18.500	6.12%
2013-05-15	0	0.520	0.520	0.550	0.510	0.520	195,000	99,950	0.5126	17.03	17.03	18.01	16.70	17.03	5,956	16.782	-3.70%
2013-05-14	0	0.540	0.540	0.600	0.540	0.540	35,000	18,900	0.5400	17.68	17.68	19.64	17.68	17.68	1,069	17.680	0.00%
2013-05-13	0	0.540	0.510	0.540	0.500	0.540	85,000	44,250	0.5206	17.68	16.70	17.68	16.37	17.68	2,596	17.045	-6.90%
2013-05-10	0	0.580	0.550	0.600	0.550	0.580	180,000	100,600	0.5589	18.99	18.01	19.64	18.01	18.99	5,498	18.299	7.41%
2013-05-09	0	0.540	0.495	0.550	-	-	0	0	-	17.68	16.21	18.01	-	-	0	-	0.00%
2013-05-08	0	0.540	0.495	0.550	-	-	0	0	-	17.68	16.21	18.01	-	-	0	-	0.00%
2013-05-07	0	0.540	0.495	0.550	-	-	0	0	-	17.68	16.21	18.01	-	-	0	-	-1.82%
2013-05-06	0	0.550	0.510	0.550	0.550	0.550	80,000	44,000	0.5500	18.01	16.70	18.01	18.01	18.01	2,443	18.007	1.85%
2013-05-03	0	0.540	0.540	0.550	0.490	0.530	70,000	36,600	0.5229	17.68	17.68	18.01	16.04	17.35	2,138	17.119	1.89%
2013-05-02	0	0.530	0.490	0.600	0.460	0.530	285,000	141,575	0.4968	17.35	16.04	19.64	15.06	17.35	8,705	16.264	8.16%
2013-04-30	0	0.490	0.475	0.495	0.490	0.500	225,000	111,250	0.4944	16.04	15.55	16.21	16.04	16.37	6,872	16.189	-7.55%
2013-04-29	0	0.530	0.500	0.530	-	-	0	0	-	17.35	16.37	17.35	-	-	0	-	0.00%
2013-04-26	0	0.530	0.500	0.540	0.530	0.530	10,000	5,300	0.5300	17.35	16.37	17.68	17.35	17.35	305	17.353	1.92%
2013-04-25	0	0.520	0.500	0.530	0.500	0.540	555,000	284,250	0.5122	17.03	16.37	17.35	16.37	17.68	16,951	16.769	-5.45%
2013-04-24	0	0.550	0.500	0.510	0.510	0.550	195,000	99,200	0.5087	18.01	16.37	16.70	16.70	18.01	5,956	16.656	-1.79%
2013-04-23	0	0.560	0.495	0.590	-	-	0	0	-	18.33	16.21	19.32	-	-	0	-	0.00%
2013-04-22	0	0.560	0.510	0.560	-	-	0	0	-	18.33	16.70	18.33	-	-	0	-	0.00%
2013-04-19	0	0.560	0.510	0.560	-	-	0	0	-	18.33	16.70	18.33	-	-	0	-	0.00%
2013-04-18	0	0.560	0.510	0.560	-	-	0	0	-	18.33	16.70	18.33	-	-	0	-	0.00%
2013-04-17	0	0.560	0.510	0.560	-	-	0	0	-	18.33	16.70	18.33	-	-	0	-	0.00%
2013-04-16	0	0.560	0.510	0.560	0.560	0.560	5,000	2,800	0.5600	18.33	16.70	18.33	18.33	18.33	153	18.335	1.82%
2013-04-15	0	0.550	-	0.560	-	-	0	0	-	18.01	-	18.33	-	-	0	-	0.00%
2013-04-12	0	0.550	0.495	0.560	-	-	0	0	-	18.01	16.21	18.33	-	-	0	-	0.00%
2013-04-11	0	0.550	0.510	0.560	-	-	0	0	-	18.01	16.70	18.33	-	-	0	-	0.00%
2013-04-10	0	0.550	0.510	0.560	-	-	0	0	-	18.01	16.70	18.33	-	-	0	-	0.00%
2013-04-09	0	0.550	0.510	0.560	-	-	0	0	-	18.01	16.70	18.33	-	-	0	-	0.00%
2013-04-08	0	0.550	0.500	0.550	0.510	0.550	100,000	53,000	0.5300	18.01	16.37	18.01	16.70	18.01	3,054	17.353	-1.79%
2013-04-05	0	0.560	0.500	0.600	-	-	0	0	-	18.33	16.37	19.64	-	-	0	-	0.00%
2013-04-03	0	0.560	0.510	0.560	-	-	0	0	-	18.33	16.70	18.33	-	-	0	-	0.00%
2013-04-02	0	0.560	0.510	0.560	-	-	0	0	-	18.33	16.70	18.33	-	-	0	-	0.00%
2013-03-28	0	0.560	0.510	0.560	-	-	0	0	-	18.33	16.70	18.33	-	-	0	-	0.00%
2013-03-27	0	0.560	0.510	0.560	-	-	0	0	-	18.33	16.70	18.33	-	-	0	-	0.00%
2013-03-26	0	0.560	0.510	0.560	-	-	0	0	-	18.33	16.70	18.33	-	-	0	-	0.00%
2013-03-25	0	0.560	0.510	0.560	-	-	0	0	-	18.33	16.70	18.33	-	-	0	-	0.00%
2013-03-22	0	0.560	0.550	0.560	0.560	0.560	70,000	39,200	0.5600	18.33	18.01	18.33	18.33	18.33	2,138	18.335	0.00%
2013-03-21	0	0.560	0.530	0.560	-	-	0	0	-	18.33	17.35	18.33	-	-	0	-	0.00%
2013-03-20	0	0.560	0.530	0.560	0.550	0.560	465,000	257,950	0.5547	18.33	17.35	18.33	18.01	18.33	14,202	18.162	0.00%
2013-03-19	0	0.560	0.520	0.560	0.550	0.560	860,000	476,300	0.5538	18.33	17.03	18.33	18.01	18.33	26,267	18.133	0.00%
2013-03-18	0	0.560	0.500	0.560	0.560	0.560	800,000	448,000	0.5600	18.33	16.37	18.33	18.33	18.33	24,434	18.335	0.00%
2013-03-15	0	0.560	0.500	0.560	0.550	0.560	750,000	417,500	0.5567	18.33	16.37	18.33	18.01	18.33	22,907	18.226	0.00%
2013-03-14	0	0.560	0.510	0.650	0.560	0.560	720,000	403,200	0.5600	18.33	16.70	21.28	18.33	18.33	21,991	18.335	0.00%
2013-03-13	0	0.560	0.510	0.660	0.560	0.560	690,000	386,400	0.5600	18.33	16.70	21.61	18.33	18.33	21,075	18.335	0.00%
2013-03-12	0	0.560	0.510	0.660	0.560	0.560	650,000	364,000	0.5600	18.33	16.70	21.61	18.33	18.33	19,853	18.335	1.82%
2013-03-11	0	0.550	0.500	0.560	0.530	0.550	525,000	288,050	0.5487	18.01	16.37	18.33	17.35	18.01	16,035	17.964	7.84%
2013-03-08	0	0.510	0.510	0.530	0.510	0.510	15,000	7,650	0.5100	16.70	16.70	17.35	16.70	16.70	458	16.698	-8.93%
2013-03-07	0	0.560	0.530	0.560	0.500	0.560	375,000	203,300	0.5421	18.33	17.35	18.33	16.37	18.33	11,454	17.750	0.00%
2013-03-06	0	0.560	0.550	0.570	0.560	0.560	300,000	168,000	0.5600	18.33	18.01	18.66	18.33	18.33	9,163	18.335	0.00%
2013-03-05	0	0.560	0.540	0.570	0.560	0.560	200,000	112,000	0.5600	18.33	17.68	18.66	18.33	18.33	6,109	18.335	0.00%
2013-03-04	0	0.560	0.520	0.660	0.550	0.560	350,000	195,000	0.5571	18.33	17.03	21.61	18.01	18.33	10,690	18.241	1.82%
2013-03-01	0	0.550	0.510	0.550	-	-	0	0	-	18.01	16.70	18.01	-	-	0	-	0.00%
2013-02-28	0	0.550	0.520	0.560	0.550	0.550	200,000	110,000	0.5500	18.01	17.03	18.33	18.01	18.01	6,109	18.007	0.00%
2013-02-27	0	0.550	0.520	0.560	0.550	0.550	300,000	165,000	0.5500	18.01	17.03	18.33	18.01	18.01	9,163	18.007	-1.79%
2013-02-26	0	0.560	0.510	0.660	0.560	0.560	300,000	168,000	0.5600	18.33	16.70	21.61	18.33	18.33	9,163	18.335	0.00%
2013-02-25	0	0.560	0.510	0.570	0.560	0.560	250,000	140,000	0.5600	18.33	16.70	18.66	18.33	18.33	7,636	18.335	0.00%
2013-02-22	0	0.560	0.520	0.560	0.550	0.560	275,000	153,000	0.5564	18.33	17.03	18.33	18.01	18.33	8,399	18.216	1.82%
2013-02-21	0	0.550	0.510	0.600	0.510	0.570	165,000	92,900	0.5630	18.01	16.70	19.64	16.70	18.66	5,040	18.434	-1.79%
2013-02-20	0	0.560	0.510	0.700	-	-	0	0	-	18.33	16.70	22.92	-	-	0	-	0.00%
2013-02-19	0	0.560	0.530	0.600	-	-	0	0	-	18.33	17.35	19.64	-	-	0	-	0.00%
2013-02-18	0	0.560	0.520	0.700	-	-	0	0	-	18.33	17.03	22.92	-	-	0	-	0.00%
2013-02-15	0	0.560	0.520	0.680	-	-	0	0	-	18.33	17.03	22.26	-	-	0	-	0.00%
2013-02-14	0	0.560	0.520	0.650	-	-	0	0	-	18.33	17.03	21.28	-	-	0	-	0.00%
2013-02-08	0	0.560	0.510	0.660	-	-	0	0	-	18.33	16.70	21.61	-	-	0	-	0.00%
2013-02-07	0	0.560	0.510	0.660	-	-	0	0	-	18.33	16.70	21.61	-	-	0	-	0.00%
2013-02-06	0	0.560	0.530	0.660	-	-	0	0	-	18.33	17.35	21.61	-	-	0	-	0.00%
2013-02-05	0	0.560	0.520	0.650	-	-	0	0	-	18.33	17.03	21.28	-	-	0	-	0.00%
2013-02-04	0	0.560	0.510	0.660	-	-	0	0	-	18.33	16.70	21.61	-	-	0	-	0.00%
2013-02-01	0	0.560	0.550	0.650	-	-	0	0	-	18.33	18.01	21.28	-	-	0	-	0.00%
2013-01-31	0	0.560	0.530	0.650	0.560	0.560	80,000	44,300	0.5538	18.33	17.35	21.28	18.33	18.33	2,443	18.130	0.00%
2013-01-30	0	0.560	0.520	0.650	-	-	0	0	-	18.33	17.03	21.28	-	-	0	-	0.00%
2013-01-29	0	0.560	0.550	0.650	-	-	0	0	-	18.33	18.01	21.28	-	-	0	-	0.00%
2013-01-28	0	0.560	0.560	0.600	0.560	0.600	210,000	125,800	0.5990	18.33	18.33	19.64	18.33	19.64	6,414	19.613	9.80%
2013-01-25	0	0.510	0.500	0.600	-	-	0	0	-	16.70	16.37	19.64	-	-	0	-	0.00%
2013-01-24	0	0.510	0.510	0.600	0.500	0.530	150,000	75,650	0.5043	16.70	16.70	19.64	16.37	17.35	4,581	16.512	-1.92%
2013-01-23	0	0.520	0.510	0.600	-	-	0	0	-	17.03	16.70	19.64	-	-	0	-	0.00%
2013-01-22	0	0.520	0.520	0.600	-	-	0	0	-	17.03	17.03	19.64	-	-	0	-	0.00%
2013-01-21	0	0.520	0.520	0.600	0.520	0.520	5,000	2,600	0.5200	17.03	17.03	19.64	17.03	17.03	153	17.025	-3.70%
2013-01-18	0	0.540	0.540	0.600	0.540	0.540	135,000	72,900	0.5400	17.68	17.68	19.64	17.68	17.68	4,123	17.680	0.00%
2013-01-17	0	0.540	0.520	0.600	0.530	0.540	70,000	39,500	0.5643	17.68	17.03	19.64	17.35	17.68	2,138	18.475	5.88%
2013-01-16	0	0.510	0.500	0.520	0.510	0.520	75,000	38,500	0.5133	16.70	16.37	17.03	16.70	17.03	2,291	16.807	-5.56%
2013-01-15	0	0.540	0.510	0.590	-	-	0	0	-	17.68	16.70	19.32	-	-	0	-	0.00%
2013-01-14	0	0.540	0.530	0.590	0.540	0.600	415,000	245,700	0.5920	17.68	17.35	19.32	17.68	19.64	12,675	19.384	3.85%
2013-01-11	0	0.520	0.520	0.560	-	-	0	0	-	17.03	17.03	18.33	-	-	0	-	1.96%
2013-01-10	0	0.510	0.510	0.560	0.510	0.510	30,000	15,300	0.5100	16.70	16.70	18.33	16.70	16.70	916	16.698	-3.77%
2013-01-09	0	0.530	0.510	0.590	-	-	0	0	-	17.35	16.70	19.32	-	-	0	-	0.00%
2013-01-08	0	0.530	0.510	0.640	-	-	0	0	-	17.35	16.70	20.95	-	-	0	-	0.00%
2013-01-07	0	0.530	0.540	0.580	-	-	0	0	-	17.35	17.68	18.99	-	-	0	-	0.00%
2013-01-04	0	0.530	0.510	0.580	0.530	0.570	20,000	11,200	0.5600	17.35	16.70	18.99	17.35	18.66	611	18.335	1.92%
2013-01-03	0	0.520	0.495	0.570	-	-	0	0	-	17.03	16.21	18.66	-	-	0	-	0.00%
2013-01-02	0	0.520	0.490	0.600	-	-	0	0	-	17.03	16.04	19.64	-	-	0	-	0.00%
2012-12-31	0	0.520	0.495	0.570	-	-	0	0	-	17.03	16.21	18.66	-	-	0	-	0.00%
2012-12-28	0	0.520	0.485	0.570	-	-	0	0	-	17.03	15.88	18.66	-	-	0	-	0.00%
2012-12-27	0	0.520	0.520	0.540	0.500	0.520	10,000	5,100	0.5100	17.03	17.03	17.68	16.37	17.03	305	16.698	-1.89%
2012-12-24	0	0.530	0.490	0.570	-	-	0	0	-	17.35	16.04	18.66	-	-	0	-	0.00%
2012-12-21	0	0.530	0.500	0.570	-	-	0	0	-	17.35	16.37	18.66	-	-	0	-	0.00%
2012-12-20	0	0.530	0.500	0.570	-	-	0	0	-	17.35	16.37	18.66	-	-	0	-	0.00%
2012-12-19	0	0.530	0.500	0.560	0.530	0.560	15,000	8,100	0.5400	17.35	16.37	18.33	17.35	18.33	458	17.680	1.92%
2012-12-18	0	0.520	0.495	0.560	-	-	0	0	-	17.03	16.21	18.33	-	-	0	-	0.00%
2012-12-17	0	0.520	0.520	0.550	0.490	0.490	15,000	7,350	0.4900	17.03	17.03	18.01	16.04	16.04	458	16.043	1.96%
2012-12-14	0	0.510	0.500	0.550	0.510	0.510	200,000	102,000	0.5100	16.70	16.37	18.01	16.70	16.70	6,109	16.698	-3.77%
2012-12-13	0	0.530	0.510	0.620	-	-	0	0	-	17.35	16.70	20.30	-	-	0	-	0.00%
2012-12-12	0	0.530	0.530	0.620	-	-	0	0	-	17.35	17.35	20.30	-	-	0	-	1.92%
2012-12-11	0	0.520	0.510	0.620	-	-	0	0	-	17.03	16.70	20.30	-	-	0	-	0.00%
2012-12-10	0	0.520	0.500	0.640	-	-	0	0	-	17.03	16.37	20.95	-	-	0	-	0.00%
2012-12-07	0	0.520	0.520	0.550	0.465	0.610	75,000	40,025	0.5337	17.03	17.03	18.01	15.22	19.97	2,291	17.473	-3.70%
2012-12-06	0	0.540	0.475	0.620	-	-	0	0	-	17.68	15.55	20.30	-	-	0	-	0.00%
2012-12-05	0	0.540	0.465	0.620	-	-	0	0	-	17.68	15.22	20.30	-	-	0	-	0.00%
2012-12-04	0	0.540	0.495	0.620	-	-	0	0	-	17.68	16.21	20.30	-	-	0	-	0.00%
2012-12-03	0	0.540	0.530	0.610	-	-	0	0	-	17.68	17.35	19.97	-	-	0	-	0.00%
2012-11-30	0	0.540	0.540	0.610	-	-	0	0	-	17.68	17.68	19.97	-	-	0	-	1.89%
2012-11-29	0	0.530	0.480	0.650	-	-	0	0	-	17.35	15.72	21.28	-	-	0	-	0.00%
2012-11-28	0	0.530	0.530	0.620	-	-	0	0	-	17.35	17.35	20.30	-	-	0	-	1.92%
2012-11-27	0	0.520	0.520	0.560	0.520	0.520	5,000	2,600	0.5200	17.03	17.03	18.33	17.03	17.03	153	17.025	-3.70%
2012-11-26	0	0.540	0.520	0.640	-	-	0	0	-	17.68	17.03	20.95	-	-	0	-	0.00%
2012-11-23	0	0.540	0.520	0.630	-	-	0	0	-	17.68	17.03	20.63	-	-	0	-	0.00%
2012-11-22	0	0.540	0.540	0.600	-	-	0	0	-	17.68	17.68	19.64	-	-	0	-	1.89%
2012-11-21	0	0.530	0.465	0.600	-	-	0	0	-	17.35	15.22	19.64	-	-	0	-	0.00%
2012-11-20	0	0.530	0.520	0.600	0.530	0.650	25,000	15,150	0.6060	17.35	17.03	19.64	17.35	21.28	764	19.841	1.92%
2012-11-19	0	0.520	0.520	0.590	-	-	0	0	-	17.03	17.03	19.32	-	-	0	-	1.96%
2012-11-16	0	0.510	0.500	0.550	0.510	0.510	5,000	2,550	0.5100	16.70	16.37	18.01	16.70	16.70	153	16.698	-3.77%
2012-11-15	0	0.530	0.475	0.510	-	-	0	0	-	17.35	15.55	16.70	-	-	0	-	0.00%
2012-11-14	0	0.530	0.530	0.540	-	-	0	0	-	17.35	17.35	17.68	-	-	0	-	1.92%
2012-11-13	0	0.520	0.455	0.520	-	-	0	0	-	17.03	14.90	17.03	-	-	0	-	-3.70%
2012-11-12	0	0.540	0.540	0.560	-	-	0	0	-	17.68	17.68	18.33	-	-	0	-	3.85%
2012-11-09	0	0.520	0.520	0.550	0.500	0.560	60,000	32,700	0.5450	17.03	17.03	18.01	16.37	18.33	1,833	17.844	-7.14%
2012-11-08	0	0.560	0.540	0.560	-	-	0	0	-	18.33	17.68	18.33	-	-	0	-	0.00%
2012-11-07	0	0.560	0.550	0.560	-	-	0	0	-	18.33	18.01	18.33	-	-	0	-	0.00%
2012-11-06	0	0.560	0.540	0.560	0.560	0.560	40,000	22,400	0.5600	18.33	17.68	18.33	18.33	18.33	1,222	18.335	0.00%
2012-11-05	0	0.560	0.465	0.590	0.560	0.560	300,000	168,000	0.5600	18.33	15.22	19.32	18.33	18.33	9,163	18.335	0.00%
2012-11-02	0	0.560	0.520	0.590	0.560	0.560	200,000	112,000	0.5600	18.33	17.03	19.32	18.33	18.33	6,109	18.335	0.00%
2012-11-01	0	0.560	0.520	0.560	0.560	0.560	250,000	140,000	0.5600	18.33	17.03	18.33	18.33	18.33	7,636	18.335	0.00%
2012-10-31	0	0.560	0.560	0.580	0.560	0.560	300,000	168,000	0.5600	18.33	18.33	18.99	18.33	18.33	9,163	18.335	0.00%
2012-10-30	0	0.560	0.560	0.580	0.560	0.560	20,000	11,200	0.5600	18.33	18.33	18.99	18.33	18.33	611	18.335	0.00%
2012-10-29	0	0.560	0.560	0.580	0.560	0.560	170,000	95,200	0.5600	18.33	18.33	18.99	18.33	18.33	5,192	18.335	0.00%
2012-10-26	0	0.560	0.560	0.590	0.560	0.580	100,000	56,300	0.5630	18.33	18.33	19.32	18.33	18.99	3,054	18.433	0.00%
2012-10-25	0	0.560	0.560	0.590	0.560	0.560	200,000	112,000	0.5600	18.33	18.33	19.32	18.33	18.33	6,109	18.335	-1.75%
2012-10-24	0	0.570	0.570	0.600	0.570	0.580	200,000	114,200	0.5710	18.66	18.66	19.64	18.66	18.99	6,109	18.695	-10.94%
2012-10-22	0	0.640	0.580	0.640	0.580	0.640	870,000	538,150	0.6186	20.95	18.99	20.95	18.99	20.95	26,572	20.252	10.34%
2012-10-19	0	0.580	0.580	0.640	0.580	0.580	250,000	145,000	0.5800	18.99	18.99	20.95	18.99	18.99	7,636	18.990	-3.33%
2012-10-18	0	0.600	0.580	0.640	0.580	0.600	230,000	134,000	0.5826	19.64	18.99	20.95	18.99	19.64	7,025	19.075	3.45%
2012-10-17	0	0.580	0.580	0.640	0.580	0.580	250,000	145,000	0.5800	18.99	18.99	20.95	18.99	18.99	7,636	18.990	0.00%
2012-10-16	0	0.580	0.580	0.600	0.580	0.580	200,000	116,000	0.5800	18.99	18.99	19.64	18.99	18.99	6,109	18.990	-3.33%
2012-10-15	0	0.600	0.580	0.640	-	-	0	0	-	19.64	18.99	20.95	-	-	0	-	0.00%
2012-10-12	0	0.600	0.580	0.600	0.600	0.600	20,000	12,000	0.6000	19.64	18.99	19.64	19.64	19.64	611	19.645	5.26%
2012-10-11	0	0.570	0.540	0.580	0.570	0.580	150,000	86,000	0.5733	18.66	17.68	18.99	18.66	18.99	4,581	18.771	-1.72%
2012-10-10	0	0.580	0.580	0.600	-	-	0	0	-	18.99	18.99	19.64	-	-	0	-	0.00%
2012-10-09	0	0.580	0.580	0.640	-	-	0	0	-	18.99	18.99	20.95	-	-	0	-	0.00%
2012-10-08	0	0.580	0.580	0.640	-	-	0	0	-	18.99	18.99	20.95	-	-	0	-	0.00%
2012-10-05	0	0.580	0.485	0.640	-	-	0	0	-	18.99	15.88	20.95	-	-	0	-	0.00%
2012-10-04	0	0.580	0.460	0.660	-	-	0	0	-	18.99	15.06	21.61	-	-	0	-	0.00%
2012-10-03	0	0.580	0.550	0.640	-	-	0	0	-	18.99	18.01	20.95	-	-	0	-	0.00%
2012-09-28	0	0.580	0.580	0.630	-	-	0	0	-	18.99	18.99	20.63	-	-	0	-	0.00%
2012-09-27	0	0.580	0.580	0.630	0.580	0.580	65,000	37,700	0.5800	18.99	18.99	20.63	18.99	18.99	1,985	18.990	0.00%
2012-09-26	0	0.580	0.580	0.630	0.560	0.580	225,000	129,000	0.5733	18.99	18.99	20.63	18.33	18.99	6,872	18.771	0.00%
2012-09-25	0	0.580	0.580	0.590	0.580	0.580	10,000	5,800	0.5800	18.99	18.99	19.32	18.99	18.99	305	18.990	0.00%
2012-09-24	0	0.580	0.560	0.600	0.580	0.580	100,000	58,000	0.5800	18.99	18.33	19.64	18.99	18.99	3,054	18.990	0.00%
2012-09-21	0	0.580	0.580	0.600	0.550	0.580	55,000	31,750	0.5773	18.99	18.99	19.64	18.01	18.99	1,680	18.900	0.00%
2012-09-20	0	0.580	0.580	0.600	0.560	0.580	260,000	155,000	0.5962	18.99	18.99	19.64	18.33	18.99	7,941	19.519	3.57%
2012-09-19	0	0.560	0.560	0.590	0.560	0.560	1,050,000	618,000	0.5886	18.33	18.33	19.32	18.33	18.33	32,070	19.270	0.00%
2012-09-18	0	0.560	0.460	0.600	0.540	0.560	350,000	194,000	0.5543	18.33	15.06	19.64	17.68	18.33	10,690	18.148	0.00%
2012-09-17	0	0.560	0.560	0.600	0.560	0.560	50,000	28,000	0.5600	18.33	18.33	19.64	18.33	18.33	1,527	18.335	0.00%
2012-09-14	0	0.560	0.560	0.600	0.540	0.560	300,000	166,000	0.5533	18.33	18.33	19.64	17.68	18.33	9,163	18.117	0.00%
2012-09-13	0	0.560	0.560	0.570	0.560	0.560	70,000	39,200	0.5600	18.33	18.33	18.66	18.33	18.33	2,138	18.335	0.00%
2012-09-12	0	0.560	0.560	0.580	0.560	0.560	120,000	67,200	0.5600	18.33	18.33	18.99	18.33	18.33	3,665	18.335	0.00%
2012-09-11	0	0.560	0.560	0.580	-	-	0	0	-	18.33	18.33	18.99	-	-	0	-	0.00%
2012-09-10	0	0.560	0.550	0.580	0.560	0.560	50,000	28,000	0.5600	18.33	18.01	18.99	18.33	18.33	1,527	18.335	0.00%
2012-09-07	0	0.560	0.560	0.590	0.560	0.560	300,000	168,000	0.5600	18.33	18.33	19.32	18.33	18.33	9,163	18.335	-1.75%
2012-09-06	0	0.570	0.560	0.570	0.560	0.570	605,000	340,400	0.5626	18.66	18.33	18.66	18.33	18.66	18,478	18.421	3.64%
2012-09-05	0	0.550	0.540	0.550	0.540	0.550	530,000	289,000	0.5453	18.01	17.68	18.01	17.68	18.01	16,188	17.853	0.00%
2012-09-04	0	0.550	0.550	0.560	0.445	0.550	240,000	130,475	0.5436	18.01	18.01	18.33	14.57	18.01	7,330	17.799	0.00%
2012-09-03	0	0.550	0.540	0.550	0.550	0.560	60,000	33,100	0.5517	18.01	17.68	18.01	18.01	18.33	1,833	18.062	-1.79%
2012-08-31	0	0.560	0.560	0.590	-	-	0	0	-	18.33	18.33	19.32	-	-	0	-	0.00%
2012-08-30	0	0.560	0.480	0.590	0.560	0.560	30,000	16,800	0.5600	18.33	15.72	19.32	18.33	18.33	916	18.335	0.00%
2012-08-29	0	0.560	0.560	0.650	0.560	0.560	50,000	28,000	0.5600	18.33	18.33	21.28	18.33	18.33	1,527	18.335	0.00%
2012-08-28	0	0.560	0.560	0.660	0.550	0.550	50,000	27,500	0.5500	18.33	18.33	21.61	18.01	18.01	1,527	18.007	1.82%
2012-08-27	0	0.550	0.540	0.550	0.540	0.550	200,000	109,900	0.5495	18.01	17.68	18.01	17.68	18.01	6,109	17.991	0.00%
2012-08-24	0	0.550	0.550	0.660	-	-	0	0	-	18.01	18.01	21.61	-	-	0	-	0.00%
2012-08-23	0	0.550	0.550	0.560	-	-	0	0	-	18.01	18.01	18.33	-	-	0	-	1.85%
2012-08-22	0	0.540	0.540	0.560	-	-	0	0	-	17.68	17.68	18.33	-	-	0	-	1.89%
2012-08-21	0	0.530	0.530	0.650	0.530	0.530	40,000	21,200	0.5300	17.35	17.35	21.28	17.35	17.35	1,222	17.353	0.00%
2012-08-20	0	0.530	0.530	0.570	0.530	0.530	15,000	7,950	0.5300	17.35	17.35	18.66	17.35	17.35	458	17.353	0.00%
2012-08-17	0	0.530	0.530	0.540	0.530	0.530	55,000	29,150	0.5300	17.35	17.35	17.68	17.35	17.35	1,680	17.353	-1.85%
2012-08-16	0	0.540	0.530	0.540	0.530	0.540	100,000	53,700	0.5370	17.68	17.35	17.68	17.35	17.68	3,054	17.582	0.00%
2012-08-15	0	0.540	0.540	0.590	0.530	0.530	140,000	74,900	0.5350	17.68	17.68	19.32	17.35	17.35	4,276	17.516	1.89%
2012-08-14	0	0.530	0.510	0.530	0.490	0.530	175,000	88,550	0.5060	17.35	16.70	17.35	16.04	17.35	5,345	16.567	3.92%
2012-08-13	0	0.510	0.500	0.530	0.495	0.510	70,000	35,150	0.5021	16.70	16.37	17.35	16.21	16.70	2,138	16.441	2.00%
2012-08-10	0	0.500	0.490	0.530	0.490	0.530	380,000	189,400	0.4984	16.37	16.04	17.35	16.04	17.35	11,606	16.319	6.38%
2012-08-09	0	0.470	0.465	0.480	0.460	0.500	410,000	192,600	0.4698	15.39	15.22	15.72	15.06	16.37	12,523	15.380	-6.00%
2012-08-08	0	0.500	0.470	0.500	-	-	0	0	-	16.37	15.39	16.37	-	-	0	-	0.00%
2012-08-07	0	0.500	0.480	0.500	-	-	0	0	-	16.37	15.72	16.37	-	-	0	-	-1.96%
2012-08-06	0	0.510	0.500	0.510	0.510	0.510	25,000	12,750	0.5100	16.70	16.37	16.70	16.70	16.70	764	16.698	-3.77%
2012-08-03	0	0.530	0.500	0.530	0.490	0.550	340,000	173,300	0.5097	17.35	16.37	17.35	16.04	18.01	10,385	16.688	0.00%
2012-08-02	0	0.530	0.510	0.530	0.530	0.530	5,000	2,650	0.5300	17.35	16.70	17.35	17.35	17.35	153	17.353	3.92%
2012-08-01	0	0.510	0.500	0.550	0.500	0.580	800,000	437,400	0.5468	16.70	16.37	18.01	16.37	18.99	24,434	17.901	-12.07%
2012-07-31	0	0.580	0.520	0.580	0.580	0.580	5,000	2,900	0.5800	18.99	17.03	18.99	18.99	18.99	153	18.990	1.75%
2012-07-30	0	0.570	0.520	0.570	-	-	70,000	41,300	0.5900	18.66	17.03	18.66	-	-	2,138	19.317	-3.39%
2012-07-27	0	0.590	0.590	0.660	-	-	50,000	33,000	0.6600	19.32	19.32	21.61	-	-	1,527	21.609	3.51%
2012-07-26	0	0.570	0.540	0.570	-	-	0	0	-	18.66	17.68	18.66	-	-	0	-	-3.39%
2012-07-25	0	0.590	0.590	0.670	0.580	0.580	40,000	23,200	0.5800	19.32	19.32	21.94	18.99	18.99	1,222	18.990	1.72%
2012-07-24	0	0.580	0.530	0.580	-	-	0	0	-	18.99	17.35	18.99	-	-	0	-	0.00%
2012-07-23	0	0.580	0.530	0.580	-	-	0	0	-	18.99	17.35	18.99	-	-	0	-	0.00%
2012-07-20	0	0.580	0.580	0.590	0.580	0.580	75,000	43,500	0.5800	18.99	18.99	19.32	18.99	18.99	2,291	18.990	0.00%
2012-07-19	0	0.580	0.540	0.580	0.570	0.580	105,000	59,900	0.5705	18.99	17.68	18.99	18.66	18.99	3,207	18.678	1.75%
2012-07-18	0	0.570	0.560	0.570	0.570	0.570	190,000	105,500	0.5553	18.66	18.33	18.66	18.66	18.66	5,803	18.180	-1.72%
2012-07-17	0	0.580	0.540	0.580	-	-	0	0	-	18.99	17.68	18.99	-	-	0	-	0.00%
2012-07-16	0	0.580	0.540	0.580	-	-	0	0	-	18.99	17.68	18.99	-	-	0	-	0.00%
2012-07-13	0	0.580	0.530	0.580	-	-	0	0	-	18.99	17.35	18.99	-	-	0	-	0.00%
2012-07-12	0	0.580	0.530	0.580	0.580	0.580	5,000	2,900	0.5800	18.99	17.35	18.99	18.99	18.99	153	18.990	1.75%
2012-07-11	0	0.570	0.540	0.570	-	-	0	0	-	18.66	17.68	18.66	-	-	0	-	-1.72%
2012-07-10	0	0.580	0.540	0.580	0.570	0.580	25,000	14,300	0.5720	18.99	17.68	18.99	18.66	18.99	764	18.728	0.00%
2012-07-09	0	0.580	0.530	0.580	0.570	0.580	60,000	34,300	0.5717	18.99	17.35	18.99	18.66	18.99	1,833	18.717	1.75%
2012-07-06	0	0.570	0.540	0.570	-	-	0	0	-	18.66	17.68	18.66	-	-	0	-	0.00%
2012-07-05	0	0.570	0.540	0.580	-	-	0	0	-	18.66	17.68	18.99	-	-	0	-	0.00%
2012-07-04	0	0.570	0.520	0.590	-	-	0	0	-	18.66	17.03	19.32	-	-	0	-	0.00%
2012-07-03	0	0.570	0.560	0.570	-	-	70,000	39,900	0.5700	18.66	18.33	18.66	-	-	2,138	18.662	-3.39%
2012-06-29	0	0.590	0.550	0.590	0.560	0.590	90,000	52,200	0.5800	19.32	18.01	19.32	18.33	19.32	2,749	18.990	0.00%
2012-06-28	0	0.590	0.560	0.590	0.580	0.600	130,000	76,600	0.5892	19.32	18.33	19.32	18.99	19.64	3,971	19.292	3.51%
2012-06-27	0	0.570	0.510	0.570	0.570	0.570	20,000	11,400	0.5700	18.66	16.70	18.66	18.66	18.66	611	18.662	3.64%
2012-06-26	0	0.550	0.510	0.580	-	-	0	0	-	18.01	16.70	18.99	-	-	0	-	0.00%
2012-06-25	0	0.550	0.510	0.590	-	-	0	0	-	18.01	16.70	19.32	-	-	0	-	0.00%
2012-06-22	0	0.550	0.530	0.550	0.530	0.550	255,000	136,250	0.5343	18.01	17.35	18.01	17.35	18.01	7,788	17.494	-6.78%
2012-06-21	0	0.590	0.520	0.590	-	-	0	0	-	19.32	17.03	19.32	-	-	0	-	0.00%
2012-06-20	0	0.590	0.510	0.590	-	-	0	0	-	19.32	16.70	19.32	-	-	0	-	-1.67%
2012-06-19	0	0.600	0.590	0.600	0.590	0.600	75,000	44,450	0.5927	19.64	19.32	19.64	19.32	19.64	2,291	19.404	1.69%
2012-06-18	0	0.590	0.590	0.600	0.590	0.600	830,000	496,700	0.5984	19.32	19.32	19.64	19.32	19.64	25,351	19.593	-1.67%
2012-06-15	0	0.600	0.590	0.600	0.590	0.610	410,000	245,350	0.5984	19.64	19.32	19.64	19.32	19.97	12,523	19.593	1.69%
2012-06-14	0	0.590	0.550	0.590	0.530	0.590	20,000	10,900	0.5450	19.32	18.01	19.32	17.35	19.32	611	17.844	15.69%
2012-06-13	0	0.510	0.510	0.590	0.510	0.510	20,000	10,200	0.5100	16.70	16.70	19.32	16.70	16.70	611	16.698	-15.00%
2012-06-12	0	0.600	0.510	0.600	-	-	0	0	-	19.64	16.70	19.64	-	-	0	-	-1.64%
2012-06-11	0	0.610	0.510	0.610	0.610	0.610	20,000	12,200	0.6100	19.97	16.70	19.97	19.97	19.97	611	19.972	1.67%
2012-06-08	0	0.600	0.580	0.600	0.600	0.600	20,000	12,000	0.6000	19.64	18.99	19.64	19.64	19.64	611	19.645	0.00%
2012-06-07	0	0.600	0.600	0.630	0.600	0.600	520,000	312,000	0.6000	19.64	19.64	20.63	19.64	19.64	15,882	19.645	-1.64%
2012-06-06	0	0.610	0.600	0.610	0.610	0.610	550,000	340,650	0.6194	19.97	19.64	19.97	19.97	19.97	16,799	20.279	-1.61%
2012-06-05	0	0.620	0.620	0.630	-	-	610,000	378,200	0.6200	20.30	20.30	20.63	-	-	18,631	20.299	0.00%
2012-06-04	0	0.620	0.620	0.630	0.620	0.630	620,000	385,400	0.6216	20.30	20.30	20.63	20.30	20.63	18,937	20.352	0.00%
2012-06-01	0	0.620	0.610	0.620	0.570	0.620	205,000	126,450	0.6168	20.30	19.97	20.30	18.66	20.30	6,261	20.196	3.33%
2012-05-31	0	0.600	0.600	0.620	0.600	0.600	155,000	93,000	0.6000	19.64	19.64	20.30	19.64	19.64	4,734	19.645	0.00%
2012-05-30	0	0.600	0.600	0.620	0.590	0.620	835,000	513,250	0.6147	19.64	19.64	20.30	19.32	20.30	25,503	20.125	-4.76%
2012-05-29	0	0.630	0.630	0.640	0.630	0.640	6,105,000	3,892,950	0.6377	20.63	20.63	20.95	20.63	20.95	186,464	20.878	3.28%
2012-05-28	0	0.610	0.600	0.610	0.610	0.610	500,000	305,000	0.6100	19.97	19.64	19.97	19.97	19.97	15,271	19.972	-1.61%
2012-05-25	0	0.620	0.600	0.620	-	-	0	0	-	20.30	19.64	20.30	-	-	0	-	0.00%
2012-05-24	0	0.620	0.610	0.620	0.620	0.640	3,305,000	2,091,850	0.6329	20.30	19.97	20.30	20.30	20.95	100,944	20.723	0.00%
2012-05-23	0	0.620	0.610	0.620	0.620	0.620	2,730,000	1,692,600	0.6200	20.30	19.97	20.30	20.30	20.30	83,382	20.299	-1.59%
2012-05-22	0	0.630	0.620	0.630	0.620	0.630	5,445,000	3,407,550	0.6258	20.63	20.30	20.63	20.30	20.63	166,306	20.490	-3.08%
2012-05-21	0	0.650	0.630	0.650	0.610	0.650	5,140,000	3,218,550	0.6262	21.28	20.63	21.28	19.97	21.28	156,990	20.502	3.17%
2012-05-18	0	0.630	0.620	0.640	0.630	0.630	9,210,000	5,802,300	0.6300	20.63	20.30	20.95	20.63	20.63	281,299	20.627	0.00%
2012-05-17	0	0.630	0.630	0.640	0.630	0.640	630,000	399,500	0.6341	20.63	20.63	20.95	20.63	20.95	19,242	20.762	-1.56%
2012-05-16	0	0.640	0.630	0.640	0.620	0.640	2,010,000	1,270,750	0.6322	20.95	20.63	20.95	20.30	20.95	61,391	20.699	0.00%
2012-05-15	0	0.640	0.640	0.650	0.640	0.650	510,000	330,150	0.6474	20.95	20.95	21.28	20.95	21.28	15,577	21.195	-1.54%
2012-05-14	0	0.650	0.640	0.650	0.640	0.670	2,265,000	1,469,000	0.6486	21.28	20.95	21.28	20.95	21.94	69,180	21.235	-2.99%
2012-05-11	0	0.670	0.650	0.670	0.650	0.720	5,600,000	3,759,150	0.6713	21.94	21.28	21.94	21.28	23.57	171,040	21.978	4.69%
2012-05-10	0	0.640	0.640	0.650	0.640	0.640	2,005,000	1,283,200	0.6400	20.95	20.95	21.28	20.95	20.95	61,238	20.954	0.00%
2012-05-09	0	0.640	0.640	0.650	0.640	0.650	1,865,000	1,198,500	0.6426	20.95	20.95	21.28	20.95	21.28	56,962	21.040	-1.54%
2012-05-08	0	0.650	0.640	0.650	0.640	0.670	4,025,000	2,635,650	0.6548	21.28	20.95	21.28	20.95	21.94	122,935	21.439	0.00%
2012-05-07	0	0.650	0.640	0.650	0.640	0.700	20,465,000	13,415,050	0.6555	21.28	20.95	21.28	20.95	22.92	625,059	21.462

---

Webb-site Database - Powered By Linux Group

Back to top

---