Prices and Webb-site Total Returns

Loco Hong Kong Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08162	2014-08-05			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-20	0	0.460	0.455	0.465	0.455	0.475	360,000	166,000	0.4611	0.460	0.455	0.465	0.455	0.475	360,000	0.4611	-2.13%
2026-01-19	0	0.470	0.450	0.470	0.445	0.480	450,000	208,450	0.4632	0.470	0.450	0.470	0.445	0.480	450,000	0.4632	0.00%
2026-01-16	0	0.470	0.435	0.470	0.435	0.470	310,000	143,350	0.4624	0.470	0.435	0.470	0.435	0.470	310,000	0.4624	1.08%
2026-01-15	0	0.465	0.450	0.465	0.445	0.470	380,000	172,550	0.4541	0.465	0.450	0.465	0.445	0.470	380,000	0.4541	-3.12%
2026-01-14	0	0.480	0.460	0.480	0.465	0.480	300,000	142,000	0.4733	0.480	0.460	0.480	0.465	0.480	300,000	0.4733	-1.03%
2026-01-13	0	0.485	0.460	0.485	0.450	0.510	780,000	374,200	0.4797	0.485	0.460	0.485	0.450	0.510	780,000	0.4797	7.78%
2026-01-12	0	0.450	0.450	0.455	0.435	0.450	750,000	332,700	0.4436	0.450	0.450	0.455	0.435	0.450	750,000	0.4436	1.12%
2026-01-09	0	0.445	0.415	0.445	0.420	0.445	380,000	163,100	0.4292	0.445	0.415	0.445	0.420	0.445	380,000	0.4292	2.30%
2026-01-08	0	0.435	0.425	0.435	0.405	0.435	280,000	117,850	0.4209	0.435	0.425	0.435	0.405	0.435	280,000	0.4209	0.00%
2026-01-07	0	0.435	0.415	0.430	0.430	0.435	440,000	190,150	0.4322	0.435	0.415	0.430	0.430	0.435	440,000	0.4322	-1.14%
2026-01-06	0	0.440	0.415	0.440	0.425	0.440	310,000	132,400	0.4271	0.440	0.415	0.440	0.425	0.440	310,000	0.4271	2.33%
2026-01-05	0	0.430	0.410	0.435	0.410	0.430	320,000	133,950	0.4186	0.430	0.410	0.435	0.410	0.430	320,000	0.4186	1.18%
2026-01-02	0	0.425	0.405	0.425	0.390	0.435	700,000	286,900	0.4099	0.425	0.405	0.425	0.390	0.435	700,000	0.4099	-3.41%
2025-12-31	0	0.440	0.410	0.440	0.420	0.440	330,000	139,950	0.4241	0.440	0.410	0.440	0.420	0.440	330,000	0.4241	2.33%
2025-12-30	0	0.430	0.410	0.430	0.410	0.445	470,000	198,250	0.4218	0.430	0.410	0.430	0.410	0.445	470,000	0.4218	-2.27%
2025-12-29	0	0.440	0.420	0.445	0.400	0.445	920,000	388,300	0.4221	0.440	0.420	0.445	0.400	0.445	920,000	0.4221	8.64%
2025-12-24	0	0.405	0.390	0.405	0.395	0.405	240,000	95,100	0.3963	0.405	0.390	0.405	0.395	0.405	240,000	0.3963	2.53%
2025-12-23	0	0.395	0.395	0.400	0.390	0.400	470,000	185,400	0.3945	0.395	0.395	0.400	0.390	0.400	470,000	0.3945	-1.25%
2025-12-22	0	0.400	0.390	0.400	0.380	0.400	660,000	256,900	0.3892	0.400	0.390	0.400	0.380	0.400	660,000	0.3892	0.00%
2025-12-19	0	0.400	0.390	0.400	0.375	0.400	330,000	130,050	0.3941	0.400	0.390	0.400	0.375	0.400	330,000	0.3941	-1.23%
2025-12-18	0	0.405	0.395	0.405	0.395	0.405	570,000	227,600	0.3993	0.405	0.395	0.405	0.395	0.405	570,000	0.3993	-2.41%
2025-12-17	0	0.415	0.395	0.415	0.400	0.415	560,000	225,050	0.4019	0.415	0.395	0.415	0.400	0.415	560,000	0.4019	3.75%
2025-12-16	0	0.400	0.400	0.415	0.385	0.405	1,620,000	644,200	0.3977	0.400	0.400	0.415	0.385	0.405	1,620,000	0.3977	2.56%
2025-12-15	0	0.390	0.390	0.400	0.390	0.455	2,470,000	992,150	0.4017	0.390	0.390	0.400	0.390	0.455	2,470,000	0.4017	-13.33%
2025-12-12	0	0.450	0.415	0.450	0.400	0.460	3,160,000	1,285,900	0.4069	0.450	0.415	0.450	0.400	0.460	3,160,000	0.4069	1.12%
2025-12-11	0	0.445	0.420	0.445	0.405	0.495	3,980,000	1,669,900	0.4196	0.445	0.420	0.445	0.405	0.495	3,980,000	0.4196	-11.00%
2025-12-10	0	0.500	0.440	0.500	0.440	0.500	410,000	184,400	0.4498	0.500	0.440	0.500	0.440	0.500	410,000	0.4498	7.53%
2025-12-09	0	0.465	0.440	0.465	0.440	0.480	300,000	138,050	0.4602	0.465	0.440	0.465	0.440	0.480	300,000	0.4602	4.49%
2025-12-08	0	0.445	0.430	0.445	0.400	0.510	7,880,000	3,184,850	0.4042	0.445	0.430	0.445	0.400	0.510	7,880,000	0.4042	1.14%
2025-12-05	0	0.440	0.420	0.480	0.395	0.450	3,580,000	1,475,050	0.4120	0.440	0.420	0.480	0.395	0.450	3,580,000	0.4120	2.33%
2025-12-04	0	0.430	0.425	0.445	0.430	0.460	1,500,000	662,750	0.4418	0.430	0.425	0.445	0.430	0.460	1,500,000	0.4418	-6.52%
2025-12-03	0	0.460	0.440	0.460	0.440	0.510	5,090,000	2,382,300	0.4680	0.460	0.440	0.460	0.440	0.510	5,090,000	0.4680	-11.54%
2025-12-02	0	0.520	0.510	0.520	0.510	0.550	370,000	194,100	0.5246	0.520	0.510	0.520	0.510	0.550	370,000	0.5246	-5.45%
2025-12-01	0	0.550	0.540	0.550	0.520	0.550	310,000	166,300	0.5365	0.550	0.540	0.550	0.520	0.550	310,000	0.5365	7.84%
2025-11-28	0	0.510	0.500	0.510	0.510	0.520	230,000	117,700	0.5117	0.510	0.500	0.510	0.510	0.520	230,000	0.5117	-1.92%
2025-11-27	0	0.520	0.500	0.530	0.520	0.520	210,000	109,200	0.5200	0.520	0.500	0.530	0.520	0.520	210,000	0.5200	1.96%
2025-11-26	0	0.510	0.500	0.530	0.480	0.560	1,010,000	524,300	0.5191	0.510	0.500	0.530	0.480	0.560	1,010,000	0.5191	-3.77%
2025-11-25	0	0.530	0.520	0.560	0.520	0.540	380,000	202,300	0.5324	0.530	0.520	0.560	0.520	0.540	380,000	0.5324	0.00%
2025-11-24	0	0.530	0.530	0.550	0.530	0.560	250,000	135,200	0.5408	0.530	0.530	0.550	0.530	0.560	250,000	0.5408	-1.85%
2025-11-21	0	0.540	0.530	0.540	0.520	0.540	380,000	201,800	0.5311	0.540	0.530	0.540	0.520	0.540	380,000	0.5311	5.88%
2025-11-20	0	0.510	0.510	0.520	0.500	0.510	360,000	182,500	0.5069	0.510	0.510	0.520	0.500	0.510	360,000	0.5069	2.00%
2025-11-19	0	0.500	0.500	0.510	0.495	0.520	800,000	401,250	0.5016	0.500	0.500	0.510	0.495	0.520	800,000	0.5016	0.00%
2025-11-18	0	0.500	0.495	0.500	0.495	0.590	2,750,000	1,451,400	0.5278	0.500	0.495	0.500	0.495	0.590	2,750,000	0.5278	-15.25%
2025-11-17	0	0.590	0.580	0.600	0.590	0.590	280,000	165,200	0.5900	0.590	0.580	0.600	0.590	0.590	280,000	0.5900	0.00%
2025-11-14	0	0.590	0.580	0.590	0.580	0.590	350,000	203,500	0.5814	0.590	0.580	0.590	0.580	0.590	350,000	0.5814	1.72%
2025-11-13	0	0.580	0.580	0.590	0.580	0.590	410,000	238,400	0.5815	0.580	0.580	0.590	0.580	0.590	410,000	0.5815	-1.69%
2025-11-12	0	0.590	0.580	0.600	0.570	0.600	370,000	216,100	0.5841	0.590	0.580	0.600	0.570	0.600	370,000	0.5841	1.72%
2025-11-11	0	0.580	0.580	0.590	0.580	0.590	110,000	64,000	0.5818	0.580	0.580	0.590	0.580	0.590	110,000	0.5818	0.00%
2025-11-10	0	0.580	0.580	0.590	0.580	0.580	310,000	179,800	0.5800	0.580	0.580	0.590	0.580	0.580	310,000	0.5800	0.00%
2025-11-07	0	0.580	0.570	0.590	0.570	0.600	360,000	208,000	0.5778	0.580	0.570	0.590	0.570	0.600	360,000	0.5778	-1.69%
2025-11-06	0	0.590	0.560	0.590	0.560	0.590	750,000	436,100	0.5815	0.590	0.560	0.590	0.560	0.590	750,000	0.5815	0.00%
2025-11-05	0	0.590	0.560	0.590	0.560	0.590	640,000	371,000	0.5797	0.590	0.560	0.590	0.560	0.590	640,000	0.5797	0.00%
2025-11-04	0	0.590	0.580	0.600	0.580	0.590	320,000	187,100	0.5847	0.590	0.580	0.600	0.580	0.590	320,000	0.5847	1.72%
2025-11-03	0	0.580	0.570	0.590	0.570	0.590	520,000	301,200	0.5792	0.580	0.570	0.590	0.570	0.590	520,000	0.5792	-1.69%
2025-10-31	0	0.590	0.580	0.590	0.570	0.590	330,000	193,500	0.5864	0.590	0.580	0.590	0.570	0.590	330,000	0.5864	1.72%
2025-10-30	0	0.580	0.570	0.580	0.580	0.590	570,000	333,800	0.5856	0.580	0.570	0.580	0.580	0.590	570,000	0.5856	0.00%
2025-10-28	0	0.580	0.580	0.590	0.570	0.590	280,000	163,000	0.5821	0.580	0.580	0.590	0.570	0.590	280,000	0.5821	0.00%
2025-10-27	0	0.580	0.570	0.580	0.570	0.590	390,000	226,500	0.5808	0.580	0.570	0.580	0.570	0.590	390,000	0.5808	-1.69%
2025-10-24	0	0.590	0.580	0.590	0.590	0.620	640,000	382,400	0.5975	0.590	0.580	0.590	0.590	0.620	640,000	0.5975	-1.67%
2025-10-23	0	0.600	0.590	0.610	0.590	0.660	240,000	146,400	0.6100	0.600	0.590	0.610	0.590	0.660	240,000	0.6100	-1.64%
2025-10-22	0	0.610	0.600	0.610	0.580	0.620	1,010,000	604,200	0.5982	0.610	0.600	0.610	0.580	0.620	1,010,000	0.5982	0.00%
2025-10-21	0	0.610	0.600	0.620	0.570	0.620	1,560,000	940,600	0.6029	0.610	0.600	0.620	0.570	0.620	1,560,000	0.6029	7.02%
2025-10-20	0	0.570	0.560	0.580	0.560	0.580	500,000	285,600	0.5712	0.570	0.560	0.580	0.560	0.580	500,000	0.5712	-1.72%
2025-10-17	0	0.580	0.550	0.580	0.510	0.610	1,630,000	942,100	0.5780	0.580	0.550	0.580	0.510	0.610	1,630,000	0.5780	3.57%
2025-10-16	0	0.560	0.550	0.570	0.500	0.560	870,000	464,400	0.5338	0.560	0.550	0.570	0.500	0.560	870,000	0.5338	7.69%
2025-10-15	0	0.520	0.520	0.530	0.510	0.520	180,000	93,300	0.5183	0.520	0.520	0.530	0.510	0.520	180,000	0.5183	1.96%
2025-10-14	0	0.510	0.500	0.520	0.500	0.540	720,000	366,100	0.5085	0.510	0.500	0.520	0.500	0.540	720,000	0.5085	0.00%
2025-10-13	0	0.510	0.510	0.520	0.500	0.510	710,000	358,000	0.5042	0.510	0.510	0.520	0.500	0.510	710,000	0.5042	-3.77%
2025-10-10	0	0.530	0.520	0.530	0.520	0.550	640,000	337,700	0.5277	0.530	0.520	0.530	0.520	0.550	640,000	0.5277	-3.64%
2025-10-09	0	0.550	0.540	0.550	0.540	0.600	870,000	495,600	0.5697	0.550	0.540	0.550	0.540	0.600	870,000	0.5697	-3.51%
2025-10-08	0	0.570	0.570	0.620	0.570	0.620	2,440,000	1,440,100	0.5902	0.570	0.570	0.620	0.570	0.620	2,440,000	0.5902	-8.06%
2025-10-06	0	0.620	0.610	0.620	0.540	0.750	2,450,000	1,532,400	0.6255	0.620	0.610	0.620	0.540	0.750	2,450,000	0.6255	16.98%
2025-10-03	0	0.530	0.520	0.530	0.510	0.530	260,000	135,200	0.5200	0.530	0.520	0.530	0.510	0.530	260,000	0.5200	1.92%
2025-10-02	0	0.520	0.520	0.530	0.495	0.530	1,560,000	816,750	0.5236	0.520	0.520	0.530	0.495	0.530	1,560,000	0.5236	1.96%
2025-09-30	0	0.510	0.490	0.520	0.490	0.530	460,000	234,000	0.5087	0.510	0.490	0.520	0.490	0.530	460,000	0.5087	2.00%
2025-09-29	0	0.500	0.490	0.500	0.495	0.520	180,000	90,350	0.5019	0.500	0.490	0.500	0.495	0.520	180,000	0.5019	0.00%
2025-09-26	0	0.500	0.490	0.500	0.490	0.510	360,000	178,850	0.4968	0.500	0.490	0.500	0.490	0.510	360,000	0.4968	-1.96%
2025-09-25	0	0.510	0.470	0.510	0.495	0.520	250,000	125,850	0.5034	0.510	0.470	0.510	0.495	0.520	250,000	0.5034	3.03%
2025-09-24	0	0.495	0.490	0.495	0.490	0.500	530,000	262,250	0.4948	0.495	0.490	0.495	0.490	0.500	530,000	0.4948	-1.00%
2025-09-23	0	0.500	0.490	0.500	0.485	0.510	460,000	229,650	0.4992	0.500	0.490	0.500	0.485	0.510	460,000	0.4992	0.00%
2025-09-22	0	0.500	0.500	0.510	0.500	0.510	420,000	212,700	0.5064	0.500	0.500	0.510	0.500	0.510	420,000	0.5064	-1.96%
2025-09-19	0	0.510	0.500	0.510	0.500	0.520	840,000	429,300	0.5111	0.510	0.500	0.510	0.500	0.520	840,000	0.5111	0.00%
2025-09-18	0	0.510	0.510	0.520	0.510	0.520	710,000	365,000	0.5141	0.510	0.510	0.520	0.510	0.520	710,000	0.5141	-1.92%
2025-09-17	0	0.520	0.510	0.520	0.510	0.520	380,000	197,200	0.5189	0.520	0.510	0.520	0.510	0.520	380,000	0.5189	0.00%
2025-09-16	0	0.520	0.510	0.520	0.510	0.520	130,000	67,400	0.5185	0.520	0.510	0.520	0.510	0.520	130,000	0.5185	0.00%
2025-09-15	0	0.520	0.510	0.520	0.520	0.530	580,000	305,500	0.5267	0.520	0.510	0.520	0.520	0.530	580,000	0.5267	-1.89%
2025-09-12	0	0.530	0.520	0.540	0.510	0.530	600,000	313,800	0.5230	0.530	0.520	0.540	0.510	0.530	600,000	0.5230	0.00%
2025-09-11	0	0.530	0.520	0.530	0.510	0.530	350,000	182,900	0.5226	0.530	0.520	0.530	0.510	0.530	350,000	0.5226	0.00%
2025-09-10	0	0.530	0.500	0.520	0.520	0.530	290,000	153,300	0.5286	0.530	0.500	0.520	0.520	0.530	290,000	0.5286	0.00%
2025-09-09	0	0.530	0.500	0.530	0.510	0.530	390,000	203,600	0.5221	0.530	0.500	0.530	0.510	0.530	390,000	0.5221	1.92%
2025-09-08	0	0.520	0.520	0.530	0.520	0.540	590,000	310,100	0.5256	0.520	0.520	0.530	0.520	0.540	590,000	0.5256	-3.70%
2025-09-05	0	0.540	0.520	0.540	0.520	0.540	430,000	228,400	0.5312	0.540	0.520	0.540	0.520	0.540	430,000	0.5312	0.00%
2025-09-04	0	0.540	0.520	0.540	0.520	0.540	310,000	164,700	0.5313	0.540	0.520	0.540	0.520	0.540	310,000	0.5313	1.89%
2025-09-03	0	0.530	0.510	0.530	0.510	0.530	430,000	224,600	0.5223	0.530	0.510	0.530	0.510	0.530	430,000	0.5223	0.00%
2025-09-02	0	0.530	0.520	0.530	0.510	0.530	520,000	270,500	0.5202	0.530	0.520	0.530	0.510	0.530	520,000	0.5202	1.92%
2025-09-01	0	0.520	0.510	0.520	0.500	0.530	640,000	331,400	0.5178	0.520	0.510	0.520	0.500	0.530	640,000	0.5178	-3.70%
2025-08-29	0	0.540	0.500	0.540	0.520	0.540	380,000	201,900	0.5313	0.540	0.500	0.540	0.520	0.540	380,000	0.5313	0.00%
2025-08-28	0	0.540	0.500	0.530	0.520	0.540	310,000	164,300	0.5300	0.540	0.500	0.530	0.520	0.540	310,000	0.5300	1.89%
2025-08-27	0	0.530	0.500	0.530	0.520	0.540	360,000	190,800	0.5300	0.530	0.500	0.530	0.520	0.540	360,000	0.5300	-1.85%
2025-08-26	0	0.540	0.500	0.540	0.510	0.540	320,000	169,900	0.5309	0.540	0.500	0.540	0.510	0.540	320,000	0.5309	0.00%
2025-08-25	0	0.540	0.530	0.540	0.500	0.540	360,000	187,800	0.5217	0.540	0.530	0.540	0.500	0.540	360,000	0.5217	0.00%
2025-08-22	0	0.540	0.500	0.540	0.510	0.540	300,000	157,200	0.5240	0.540	0.500	0.540	0.510	0.540	300,000	0.5240	1.89%
2025-08-21	0	0.530	0.490	0.540	0.480	0.530	490,000	247,700	0.5055	0.530	0.490	0.540	0.480	0.530	490,000	0.5055	6.00%
2025-08-20	0	0.500	0.420	0.500	0.500	0.510	610,000	307,500	0.5041	0.500	0.420	0.500	0.500	0.510	610,000	0.5041	-1.96%
2025-08-19	0	0.510	0.500	0.510	0.500	0.510	300,000	152,900	0.5097	0.510	0.500	0.510	0.500	0.510	300,000	0.5097	0.00%
2025-08-18	0	0.510	0.500	0.510	0.500	0.510	500,000	252,400	0.5048	0.510	0.500	0.510	0.500	0.510	500,000	0.5048	0.00%
2025-08-15	0	0.510	0.510	0.520	0.510	0.520	180,000	92,000	0.5111	0.510	0.510	0.520	0.510	0.520	180,000	0.5111	0.00%
2025-08-14	0	0.510	0.510	0.520	0.510	0.520	450,000	233,700	0.5193	0.510	0.510	0.520	0.510	0.520	450,000	0.5193	0.00%
2025-08-13	0	0.510	0.510	0.520	0.510	0.530	500,000	261,400	0.5228	0.510	0.510	0.520	0.510	0.530	500,000	0.5228	-3.77%
2025-08-12	0	0.530	0.520	0.530	0.520	0.530	250,000	132,400	0.5296	0.530	0.520	0.530	0.520	0.530	250,000	0.5296	0.00%
2025-08-11	0	0.530	0.520	0.530	0.530	0.540	120,000	63,700	0.5308	0.530	0.520	0.530	0.530	0.540	120,000	0.5308	-1.85%
2025-08-08	0	0.540	0.520	0.530	0.520	0.540	1,250,000	662,200	0.5298	0.540	0.520	0.530	0.520	0.540	1,250,000	0.5298	1.89%
2025-08-07	0	0.530	0.520	0.540	0.520	0.530	770,000	404,400	0.5252	0.530	0.520	0.540	0.520	0.530	770,000	0.5252	0.00%
2025-08-06	0	0.530	0.510	0.530	0.520	0.530	580,000	305,300	0.5264	0.530	0.510	0.530	0.520	0.530	580,000	0.5264	0.00%
2025-08-05	0	0.530	0.520	0.530	0.520	0.530	310,000	164,200	0.5297	0.530	0.520	0.530	0.520	0.530	310,000	0.5297	0.00%
2025-08-04	0	0.530	0.500	0.530	0.510	0.530	490,000	259,500	0.5296	0.530	0.500	0.530	0.510	0.530	490,000	0.5296	1.92%
2025-08-01	0	0.520	0.500	0.520	0.490	0.520	1,850,000	931,300	0.5034	0.520	0.500	0.520	0.490	0.520	1,850,000	0.5034	-3.70%
2025-07-31	0	0.540	0.530	0.540	0.530	0.540	220,000	117,800	0.5355	0.540	0.530	0.540	0.530	0.540	220,000	0.5355	0.00%
2025-07-30	0	0.540	0.530	0.540	0.530	0.540	270,000	145,700	0.5396	0.540	0.530	0.540	0.530	0.540	270,000	0.5396	0.00%
2025-07-29	0	0.540	0.520	0.540	0.530	0.540	540,000	289,700	0.5365	0.540	0.520	0.540	0.530	0.540	540,000	0.5365	0.00%
2025-07-28	0	0.540	0.530	0.540	0.530	0.540	290,000	156,500	0.5397	0.540	0.530	0.540	0.530	0.540	290,000	0.5397	0.00%
2025-07-25	0	0.540	0.520	0.540	0.530	0.540	320,000	170,000	0.5313	0.540	0.520	0.540	0.530	0.540	320,000	0.5313	1.89%
2025-07-24	0	0.530	0.520	0.530	0.520	0.530	330,000	174,800	0.5297	0.530	0.520	0.530	0.520	0.530	330,000	0.5297	0.00%
2025-07-23	0	0.530	0.520	0.530	0.530	0.530	470,000	249,100	0.5300	0.530	0.520	0.530	0.530	0.530	470,000	0.5300	-1.85%
2025-07-22	0	0.540	0.530	0.540	0.530	0.540	230,000	123,300	0.5361	0.540	0.530	0.540	0.530	0.540	230,000	0.5361	0.00%
2025-07-21	0	0.540	0.520	0.540	0.530	0.540	490,000	260,800	0.5322	0.540	0.520	0.540	0.530	0.540	490,000	0.5322	0.00%
2025-07-18	0	0.540	0.530	0.540	0.530	0.540	430,000	228,700	0.5319	0.540	0.530	0.540	0.530	0.540	430,000	0.5319	0.00%
2025-07-17	0	0.540	0.530	0.540	0.530	0.540	320,000	170,000	0.5313	0.540	0.530	0.540	0.530	0.540	320,000	0.5313	1.89%
2025-07-16	0	0.530	0.520	0.530	0.530	0.540	610,000	326,000	0.5344	0.530	0.520	0.530	0.530	0.540	610,000	0.5344	-1.85%
2025-07-15	0	0.540	0.530	0.540	0.530	0.540	240,000	129,300	0.5388	0.540	0.530	0.540	0.530	0.540	240,000	0.5388	0.00%
2025-07-14	0	0.540	0.530	0.540	0.530	0.540	480,000	256,300	0.5340	0.540	0.530	0.540	0.530	0.540	480,000	0.5340	1.89%
2025-07-11	0	0.530	0.520	0.530	0.520	0.540	710,000	376,200	0.5299	0.530	0.520	0.530	0.520	0.540	710,000	0.5299	-1.85%
2025-07-10	0	0.540	0.520	0.540	0.530	0.540	380,000	202,100	0.5318	0.540	0.520	0.540	0.530	0.540	380,000	0.5318	0.00%
2025-07-09	0	0.540	0.520	0.540	0.520	0.540	580,000	308,300	0.5316	0.540	0.520	0.540	0.520	0.540	580,000	0.5316	0.00%
2025-07-08	0	0.540	0.520	0.540	0.520	0.540	360,000	191,100	0.5308	0.540	0.520	0.540	0.520	0.540	360,000	0.5308	0.00%
2025-07-07	0	0.540	0.520	0.540	0.520	0.540	270,000	143,100	0.5300	0.540	0.520	0.540	0.520	0.540	270,000	0.5300	0.00%
2025-07-04	0	0.540	0.530	0.540	0.530	0.540	300,000	159,100	0.5303	0.540	0.530	0.540	0.530	0.540	300,000	0.5303	0.00%
2025-07-03	0	0.540	0.530	0.540	0.520	0.540	480,000	254,400	0.5300	0.540	0.530	0.540	0.520	0.540	480,000	0.5300	1.89%
2025-07-02	0	0.530	0.520	0.530	0.520	0.530	490,000	257,700	0.5259	0.530	0.520	0.530	0.520	0.530	490,000	0.5259	0.00%
2025-06-30	0	0.530	0.520	0.530	0.520	0.530	420,000	221,300	0.5269	0.530	0.520	0.530	0.520	0.530	420,000	0.5269	0.00%
2025-06-27	0	0.530	0.520	0.530	0.520	0.530	280,000	148,100	0.5289	0.530	0.520	0.530	0.520	0.530	280,000	0.5289	0.00%
2025-06-26	0	0.530	0.520	0.530	0.520	0.530	290,000	153,500	0.5293	0.530	0.520	0.530	0.520	0.530	290,000	0.5293	0.00%
2025-06-25	0	0.530	0.520	0.530	0.520	0.530	410,000	213,300	0.5202	0.530	0.520	0.530	0.520	0.530	410,000	0.5202	0.00%
2025-06-24	0	0.530	0.520	0.530	0.520	0.530	330,000	174,700	0.5294	0.530	0.520	0.530	0.520	0.530	330,000	0.5294	0.00%
2025-06-23	0	0.530	0.520	0.530	0.520	0.530	100,000	52,900	0.5290	0.530	0.520	0.530	0.520	0.530	100,000	0.5290	0.00%
2025-06-20	0	0.530	0.510	0.530	0.510	0.530	500,000	262,500	0.5250	0.530	0.510	0.530	0.510	0.530	500,000	0.5250	0.00%
2025-06-19	0	0.530	0.520	0.530	0.520	0.530	240,000	127,100	0.5296	0.530	0.520	0.530	0.520	0.530	240,000	0.5296	-1.85%
2025-06-18	0	0.540	0.520	0.540	0.530	0.540	290,000	154,900	0.5341	0.540	0.520	0.540	0.530	0.540	290,000	0.5341	0.00%
2025-06-17	0	0.540	0.530	0.540	0.530	0.540	120,000	64,700	0.5392	0.540	0.530	0.540	0.530	0.540	120,000	0.5392	0.00%
2025-06-16	0	0.540	0.520	0.540	0.520	0.540	280,000	149,500	0.5339	0.540	0.520	0.540	0.520	0.540	280,000	0.5339	0.00%
2025-06-13	0	0.540	0.520	0.540	0.520	0.560	620,000	330,800	0.5335	0.540	0.520	0.540	0.520	0.560	620,000	0.5335	0.00%
2025-06-12	0	0.540	0.520	0.540	0.520	0.540	320,000	169,500	0.5297	0.540	0.520	0.540	0.520	0.540	320,000	0.5297	1.89%
2025-06-11	0	0.530	0.520	0.530	0.520	0.530	150,000	79,400	0.5293	0.530	0.520	0.530	0.520	0.530	150,000	0.5293	0.00%
2025-06-10	0	0.530	0.520	0.530	0.520	0.530	860,000	450,100	0.5234	0.530	0.520	0.530	0.520	0.530	860,000	0.5234	0.00%
2025-06-09	0	0.530	0.520	0.530	0.520	0.560	880,000	470,900	0.5351	0.530	0.520	0.530	0.520	0.560	880,000	0.5351	-1.85%
2025-06-06	0	0.540	0.530	0.540	0.530	0.540	450,000	240,700	0.5349	0.540	0.530	0.540	0.530	0.540	450,000	0.5349	1.89%
2025-06-05	0	0.530	0.520	0.530	0.530	0.530	450,000	238,500	0.5300	0.530	0.520	0.530	0.530	0.530	450,000	0.5300	-1.85%
2025-06-04	0	0.540	0.530	0.540	0.540	0.540	10,000	5,400	0.5400	0.540	0.530	0.540	0.540	0.540	10,000	0.5400	0.00%
2025-06-03	0	0.540	0.530	0.540	0.530	0.540	320,000	170,600	0.5331	0.540	0.530	0.540	0.530	0.540	320,000	0.5331	0.00%
2025-06-02	0	0.540	0.520	0.540	0.520	0.540	280,000	148,600	0.5307	0.540	0.520	0.540	0.520	0.540	280,000	0.5307	0.00%
2025-05-30	0	0.540	0.530	0.540	0.530	0.540	210,000	111,700	0.5319	0.540	0.530	0.540	0.530	0.540	210,000	0.5319	0.00%
2025-05-29	0	0.540	0.530	0.540	0.530	0.540	270,000	145,500	0.5389	0.540	0.530	0.540	0.530	0.540	270,000	0.5389	-1.82%
2025-05-28	0	0.550	0.530	0.550	0.530	0.560	280,000	153,400	0.5479	0.550	0.530	0.550	0.530	0.560	280,000	0.5479	1.85%
2025-05-27	0	0.540	0.520	0.540	0.530	0.540	280,000	150,800	0.5386	0.540	0.520	0.540	0.530	0.540	280,000	0.5386	0.00%
2025-05-26	0	0.540	0.520	0.540	0.520	0.540	250,000	134,700	0.5388	0.540	0.520	0.540	0.520	0.540	250,000	0.5388	0.00%
2025-05-23	0	0.540	0.520	0.540	0.520	0.540	440,000	233,100	0.5298	0.540	0.520	0.540	0.520	0.540	440,000	0.5298	1.89%
2025-05-22	0	0.530	0.520	0.530	0.520	0.530	380,000	200,300	0.5271	0.530	0.520	0.530	0.520	0.530	380,000	0.5271	0.00%
2025-05-21	0	0.530	0.520	0.530	0.520	0.540	340,000	180,100	0.5297	0.530	0.520	0.530	0.520	0.540	340,000	0.5297	-1.85%
2025-05-20	0	0.540	0.530	0.550	0.530	0.580	300,000	166,500	0.5550	0.540	0.530	0.550	0.530	0.580	300,000	0.5550	1.89%
2025-05-19	0	0.530	0.520	0.530	0.520	0.530	720,000	374,500	0.5201	0.530	0.520	0.530	0.520	0.530	720,000	0.5201	0.00%
2025-05-16	0	0.530	0.520	0.530	0.520	0.540	230,000	122,800	0.5339	0.530	0.520	0.530	0.520	0.540	230,000	0.5339	0.00%
2025-05-15	0	0.530	0.520	0.530	0.520	0.530	250,000	132,300	0.5292	0.530	0.520	0.530	0.520	0.530	250,000	0.5292	0.00%
2025-05-14	0	0.530	0.520	0.530	0.520	0.530	270,000	140,800	0.5215	0.530	0.520	0.530	0.520	0.530	270,000	0.5215	0.00%
2025-05-13	0	0.530	0.520	0.530	0.520	0.530	120,000	62,500	0.5208	0.530	0.520	0.530	0.520	0.530	120,000	0.5208	0.00%
2025-05-12	0	0.530	0.510	0.530	0.510	0.530	370,000	192,400	0.5200	0.530	0.510	0.530	0.510	0.530	370,000	0.5200	0.00%
2025-05-09	0	0.530	0.520	0.530	0.520	0.540	170,000	90,600	0.5329	0.530	0.520	0.530	0.520	0.540	170,000	0.5329	0.00%
2025-05-08	0	0.530	0.520	0.530	0.520	0.530	230,000	119,700	0.5204	0.530	0.520	0.530	0.520	0.530	230,000	0.5204	0.00%
2025-05-07	0	0.530	0.520	0.530	0.520	0.530	80,000	42,300	0.5288	0.530	0.520	0.530	0.520	0.530	80,000	0.5288	1.92%
2025-05-06	0	0.520	0.520	0.530	0.520	0.520	100,000	52,000	0.5200	0.520	0.520	0.530	0.520	0.520	100,000	0.5200	-1.89%
2025-05-02	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2025-04-30	0	0.530	0.520	0.530	0.520	0.530	290,000	153,500	0.5293	0.530	0.520	0.530	0.520	0.530	290,000	0.5293	1.92%
2025-04-29	0	0.520	0.520	0.530	0.520	0.550	530,000	278,100	0.5247	0.520	0.520	0.530	0.520	0.550	530,000	0.5247	0.00%
2025-04-28	0	0.520	0.520	0.530	0.520	0.520	240,000	124,800	0.5200	0.520	0.520	0.530	0.520	0.520	240,000	0.5200	0.00%
2025-04-25	0	0.520	0.510	0.520	0.510	0.520	80,000	41,500	0.5188	0.520	0.510	0.520	0.510	0.520	80,000	0.5188	0.00%
2025-04-24	0	0.520	0.510	0.520	0.510	0.520	350,000	181,900	0.5197	0.520	0.510	0.520	0.510	0.520	350,000	0.5197	0.00%
2025-04-23	0	0.520	0.520	0.530	0.520	0.530	90,000	47,500	0.5278	0.520	0.520	0.530	0.520	0.530	90,000	0.5278	0.00%
2025-04-22	0	0.520	0.520	0.530	0.520	0.520	310,000	161,200	0.5200	0.520	0.520	0.530	0.520	0.520	310,000	0.5200	1.96%
2025-04-17	0	0.510	0.510	0.530	0.510	0.520	270,000	140,200	0.5193	0.510	0.510	0.530	0.510	0.520	270,000	0.5193	-3.77%
2025-04-16	0	0.530	0.510	0.530	0.510	0.530	280,000	146,900	0.5246	0.530	0.510	0.530	0.510	0.530	280,000	0.5246	0.00%
2025-04-15	0	0.530	0.520	0.530	0.520	0.530	400,000	209,800	0.5245	0.530	0.520	0.530	0.520	0.530	400,000	0.5245	1.92%
2025-04-14	0	0.520	0.520	0.530	0.510	0.520	170,000	87,700	0.5159	0.520	0.520	0.530	0.510	0.520	170,000	0.5159	1.96%
2025-04-11	0	0.510	0.510	0.530	0.510	0.520	310,000	160,100	0.5165	0.510	0.510	0.530	0.510	0.520	310,000	0.5165	-3.77%
2025-04-10	0	0.530	0.510	0.530	0.500	0.530	300,000	155,900	0.5197	0.530	0.510	0.530	0.500	0.530	300,000	0.5197	0.00%
2025-04-09	0	0.530	0.510	0.540	0.500	0.530	420,000	213,500	0.5083	0.530	0.510	0.540	0.500	0.530	420,000	0.5083	1.92%
2025-04-08	0	0.520	0.510	0.520	0.500	0.520	270,000	137,500	0.5093	0.520	0.510	0.520	0.500	0.520	270,000	0.5093	0.00%
2025-04-07	0	0.520	0.520	0.530	0.520	0.540	1,310,000	693,400	0.5293	0.520	0.520	0.530	0.520	0.540	1,310,000	0.5293	-7.14%
2025-04-03	0	0.560	0.540	0.560	0.530	0.560	880,000	476,700	0.5417	0.560	0.540	0.560	0.530	0.560	880,000	0.5417	0.00%
2025-04-02	0	0.560	0.530	0.560	0.530	0.560	980,000	530,600	0.5414	0.560	0.530	0.560	0.530	0.560	980,000	0.5414	5.66%
2025-04-01	0	0.530	0.530	0.570	0.530	0.560	1,310,000	722,600	0.5516	0.530	0.530	0.570	0.530	0.560	1,310,000	0.5516	-3.64%
2025-03-31	0	0.550	0.500	0.560	0.500	0.550	1,560,000	825,600	0.5292	0.550	0.500	0.560	0.500	0.550	1,560,000	0.5292	1.85%
2025-03-28	0	0.540	0.530	0.540	0.540	0.560	1,780,000	968,200	0.5439	0.540	0.530	0.540	0.540	0.560	1,780,000	0.5439	1.89%
2025-03-27	0	0.530	0.520	0.530	0.520	0.560	2,050,000	1,099,900	0.5365	0.530	0.520	0.530	0.520	0.560	2,050,000	0.5365	-1.85%
2025-03-26	0	0.540	0.520	0.540	0.530	0.540	2,120,000	1,136,600	0.5361	0.540	0.520	0.540	0.530	0.540	2,120,000	0.5361	0.00%
2025-03-25	0	0.540	0.530	0.540	0.530	0.540	1,230,000	663,900	0.5398	0.540	0.530	0.540	0.530	0.540	1,230,000	0.5398	0.00%
2025-03-24	0	0.540	0.530	0.540	0.520	0.550	1,080,000	580,200	0.5372	0.540	0.530	0.540	0.520	0.550	1,080,000	0.5372	0.00%
2025-03-21	0	0.540	0.520	0.540	0.460	0.570	2,690,000	1,433,850	0.5330	0.540	0.520	0.540	0.460	0.570	2,690,000	0.5330	-5.26%
2025-03-20	0	0.570	0.560	0.570	0.560	0.580	1,000,000	569,900	0.5699	0.570	0.560	0.570	0.560	0.580	1,000,000	0.5699	-1.72%
2025-03-19	0	0.580	0.570	0.580	0.570	0.590	3,960,000	2,292,600	0.5789	0.580	0.570	0.580	0.570	0.590	3,960,000	0.5789	0.00%
2025-03-18	0	0.580	0.560	0.580	0.550	0.580	950,000	534,900	0.5631	0.580	0.560	0.580	0.550	0.580	950,000	0.5631	0.00%
2025-03-17	0	0.580	0.560	0.570	0.570	0.580	440,000	254,900	0.5793	0.580	0.560	0.570	0.570	0.580	440,000	0.5793	0.00%
2025-03-14	0	0.580	0.570	0.580	0.570	0.580	410,000	237,400	0.5790	0.580	0.570	0.580	0.570	0.580	410,000	0.5790	0.00%
2025-03-13	0	0.580	0.580	0.590	0.580	0.600	4,130,000	2,438,200	0.5904	0.580	0.580	0.590	0.580	0.600	4,130,000	0.5904	-3.33%
2025-03-12	0	0.600	0.600	0.610	0.590	0.620	2,610,000	1,568,800	0.6011	0.600	0.600	0.610	0.590	0.620	2,610,000	0.6011	0.00%
2025-03-11	0	0.600	0.590	0.600	0.580	0.610	2,310,000	1,377,200	0.5962	0.600	0.590	0.600	0.580	0.610	2,310,000	0.5962	1.69%
2025-03-10	0	0.590	0.580	0.590	0.570	0.590	691,200	407,108	0.5890	0.590	0.580	0.590	0.570	0.590	691,200	0.5890	0.00%
2025-03-07	0	0.590	0.580	0.590	0.570	0.590	510,000	293,600	0.5757	0.590	0.580	0.590	0.570	0.590	510,000	0.5757	0.00%
2025-03-06	0	0.590	0.560	0.590	0.550	0.600	2,390,000	1,377,000	0.5762	0.590	0.560	0.590	0.550	0.600	2,390,000	0.5762	0.00%
2025-03-05	0	0.590	0.570	0.590	0.570	0.590	710,000	411,700	0.5799	0.590	0.570	0.590	0.570	0.590	710,000	0.5799	0.00%
2025-03-04	0	0.590	0.570	0.590	0.570	0.590	1,070,000	621,000	0.5804	0.590	0.570	0.590	0.570	0.590	1,070,000	0.5804	0.00%
2025-03-03	0	0.590	0.580	0.590	0.570	0.590	460,000	267,900	0.5824	0.590	0.580	0.590	0.570	0.590	460,000	0.5824	1.72%
2025-02-28	0	0.580	0.570	0.580	0.550	0.590	1,150,000	659,600	0.5736	0.580	0.570	0.580	0.550	0.590	1,150,000	0.5736	1.75%
2025-02-27	0	0.570	0.560	0.570	0.560	0.570	360,000	205,100	0.5697	0.570	0.560	0.570	0.560	0.570	360,000	0.5697	-1.72%
2025-02-26	0	0.580	0.560	0.580	0.560	0.580	1,020,000	577,700	0.5664	0.580	0.560	0.580	0.560	0.580	1,020,000	0.5664	0.00%
2025-02-25	0	0.580	0.570	0.580	0.540	0.580	280,000	159,300	0.5689	0.580	0.570	0.580	0.540	0.580	280,000	0.5689	0.00%
2025-02-24	0	0.580	0.550	0.580	0.520	0.580	430,000	242,300	0.5635	0.580	0.550	0.580	0.520	0.580	430,000	0.5635	0.00%
2025-02-21	0	0.580	0.570	0.580	0.560	0.580	260,000	147,700	0.5681	0.580	0.570	0.580	0.560	0.580	260,000	0.5681	0.00%
2025-02-20	0	0.580	0.570	0.580	0.540	0.580	380,000	216,400	0.5695	0.580	0.570	0.580	0.540	0.580	380,000	0.5695	0.00%
2025-02-19	0	0.580	0.520	0.580	0.560	0.600	640,000	362,600	0.5666	0.580	0.520	0.580	0.560	0.600	640,000	0.5666	-3.33%
2025-02-18	0	0.600	0.560	0.600	0.510	0.600	1,700,000	918,400	0.5402	0.600	0.560	0.600	0.510	0.600	1,700,000	0.5402	13.21%
2025-02-17	0	0.530	0.530	0.540	0.495	0.530	370,000	186,350	0.5036	0.530	0.530	0.540	0.495	0.530	370,000	0.5036	6.00%
2025-02-14	0	0.500	0.480	0.500	0.480	0.500	410,000	202,400	0.4937	0.500	0.480	0.500	0.480	0.500	410,000	0.4937	0.00%
2025-02-13	0	0.500	0.485	0.500	0.480	0.500	640,000	314,350	0.4912	0.500	0.485	0.500	0.480	0.500	640,000	0.4912	0.00%
2025-02-12	0	0.500	0.470	0.475	0.495	0.530	260,000	131,900	0.5073	0.500	0.470	0.475	0.495	0.530	260,000	0.5073	-5.66%
2025-02-11	0	0.530	0.500	0.530	0.510	0.530	410,000	213,700	0.5212	0.530	0.500	0.530	0.510	0.530	410,000	0.5212	0.00%
2025-02-10	0	0.530	0.510	0.530	0.500	0.530	420,000	216,000	0.5143	0.530	0.510	0.530	0.500	0.530	420,000	0.5143	0.00%
2025-02-07	0	0.530	0.500	0.510	0.510	0.540	420,000	222,100	0.5288	0.530	0.500	0.510	0.510	0.540	420,000	0.5288	0.00%
2025-02-06	0	0.530	0.500	0.530	0.530	0.560	300,000	164,100	0.5470	0.530	0.500	0.530	0.530	0.560	300,000	0.5470	-5.36%
2025-02-05	0	0.560	0.530	0.560	0.530	0.570	310,000	169,600	0.5471	0.560	0.530	0.560	0.530	0.570	310,000	0.5471	1.82%
2025-02-04	0	0.550	0.530	0.550	0.520	0.550	500,000	266,100	0.5322	0.550	0.530	0.550	0.520	0.550	500,000	0.5322	-1.79%
2025-02-03	0	0.560	0.540	0.560	0.530	0.560	290,000	160,000	0.5517	0.560	0.540	0.560	0.530	0.560	290,000	0.5517	0.00%
2025-01-28	0	0.560	0.530	0.560	0.530	0.570	260,000	144,400	0.5554	0.560	0.530	0.560	0.530	0.570	260,000	0.5554	0.00%
2025-01-27	0	0.560	0.550	0.560	0.550	0.560	1,020,000	570,700	0.5595	0.560	0.550	0.560	0.550	0.560	1,020,000	0.5595	0.00%
2025-01-24	0	0.560	0.540	0.560	0.530	0.560	330,000	182,200	0.5521	0.560	0.540	0.560	0.530	0.560	330,000	0.5521	1.82%
2025-01-23	0	0.550	0.550	0.560	0.550	0.560	330,000	183,500	0.5561	0.550	0.550	0.560	0.550	0.560	330,000	0.5561	0.00%
2025-01-22	0	0.550	0.550	0.570	0.540	0.570	310,000	171,600	0.5535	0.550	0.550	0.570	0.540	0.570	310,000	0.5535	0.00%
2025-01-21	0	0.550	0.550	0.570	0.530	0.570	2,820,000	1,596,400	0.5661	0.550	0.550	0.570	0.530	0.570	2,820,000	0.5661	0.00%
2025-01-20	0	0.550	0.530	0.550	0.500	0.550	670,000	355,100	0.5300	0.550	0.530	0.550	0.500	0.550	670,000	0.5300	1.85%
2025-01-17	0	0.540	0.520	0.540	0.520	0.540	390,000	207,500	0.5321	0.540	0.520	0.540	0.520	0.540	390,000	0.5321	-1.82%
2025-01-16	0	0.550	0.540	0.550	0.530	0.550	810,000	438,500	0.5414	0.550	0.540	0.550	0.530	0.550	810,000	0.5414	-1.79%
2025-01-15	0	0.560	0.540	0.560	0.550	0.560	390,000	217,300	0.5572	0.560	0.540	0.560	0.550	0.560	390,000	0.5572	-1.75%
2025-01-14	0	0.570	0.550	0.570	0.540	0.570	360,000	200,500	0.5569	0.570	0.550	0.570	0.540	0.570	360,000	0.5569	1.79%
2025-01-13	0	0.560	0.540	0.560	0.540	0.570	750,000	416,000	0.5547	0.560	0.540	0.560	0.540	0.570	750,000	0.5547	-3.45%
2025-01-10	0	0.580	0.550	0.580	0.540	0.580	900,000	497,800	0.5531	0.580	0.550	0.580	0.540	0.580	900,000	0.5531	0.00%
2025-01-09	0	0.580	0.560	0.580	0.560	0.580	570,000	325,800	0.5716	0.580	0.560	0.580	0.560	0.580	570,000	0.5716	0.00%
2025-01-08	0	0.580	0.560	0.580	0.540	0.580	670,000	375,900	0.5610	0.580	0.560	0.580	0.540	0.580	670,000	0.5610	0.00%
2025-01-07	0	0.580	0.560	0.580	0.540	0.580	730,000	411,400	0.5636	0.580	0.560	0.580	0.540	0.580	730,000	0.5636	0.00%
2025-01-06	0	0.580	0.540	0.580	0.510	0.580	3,910,000	2,222,700	0.5685	0.580	0.540	0.580	0.510	0.580	3,910,000	0.5685	1.75%
2025-01-03	0	0.570	0.550	0.570	0.520	0.580	990,000	537,300	0.5427	0.570	0.550	0.570	0.520	0.580	990,000	0.5427	-1.72%
2025-01-02	0	0.580	0.530	0.580	0.500	0.580	10,680,000	5,722,500	0.5358	0.580	0.530	0.580	0.500	0.580	10,680,000	0.5358	13.73%
2024-12-31	0	0.510	0.510	0.530	0.510	0.530	2,660,000	1,387,500	0.5216	0.510	0.510	0.530	0.510	0.530	2,660,000	0.5216	-3.77%
2024-12-30	0	0.530	0.485	0.530	0.460	0.530	5,200,000	2,548,250	0.4900	0.530	0.485	0.530	0.460	0.530	5,200,000	0.4900	6.00%
2024-12-27	0	0.500	0.465	0.500	0.440	0.520	9,130,000	4,330,100	0.4743	0.500	0.465	0.500	0.440	0.520	9,130,000	0.4743	0.00%
2024-12-24	0	0.500	0.415	0.500	0.390	0.500	1,460,000	681,850	0.4670	0.500	0.415	0.500	0.390	0.500	1,460,000	0.4670	16.28%
2024-12-23	0	0.430	0.405	0.430	0.365	0.430	2,680,000	1,104,950	0.4123	0.430	0.405	0.430	0.365	0.430	2,680,000	0.4123	11.69%
2024-12-20	0	0.385	0.380	0.390	0.380	0.405	250,000	97,350	0.3894	0.385	0.380	0.390	0.380	0.405	250,000	0.3894	-4.94%
2024-12-19	0	0.405	0.385	0.405	0.380	0.410	1,680,000	670,500	0.3991	0.405	0.385	0.405	0.380	0.410	1,680,000	0.3991	1.25%
2024-12-18	0	0.400	0.385	0.400	0.395	0.405	1,760,000	695,500	0.3952	0.400	0.385	0.400	0.395	0.405	1,760,000	0.3952	0.00%
2024-12-17	0	0.400	0.390	0.410	0.390	0.400	1,640,000	647,700	0.3949	0.400	0.390	0.410	0.390	0.400	1,640,000	0.3949	-2.44%
2024-12-16	0	0.410	0.405	0.410	0.385	0.430	1,990,000	795,600	0.3998	0.410	0.405	0.410	0.385	0.430	1,990,000	0.3998	5.13%
2024-12-13	0	0.390	0.380	0.400	0.380	0.395	240,000	92,650	0.3860	0.390	0.380	0.400	0.380	0.395	240,000	0.3860	-2.50%
2024-12-12	0	0.400	0.375	0.400	0.375	0.400	400,000	154,150	0.3854	0.400	0.375	0.400	0.375	0.400	400,000	0.3854	2.56%
2024-12-11	0	0.390	0.375	0.390	0.370	0.395	490,000	188,600	0.3849	0.390	0.375	0.390	0.370	0.395	490,000	0.3849	0.00%
2024-12-10	0	0.390	0.370	0.390	0.370	0.395	290,000	112,400	0.3876	0.390	0.370	0.390	0.370	0.395	290,000	0.3876	0.00%
2024-12-09	0	0.390	0.380	0.390	0.380	0.395	270,000	104,900	0.3885	0.390	0.380	0.390	0.380	0.395	270,000	0.3885	0.00%
2024-12-06	0	0.390	0.380	0.395	0.380	0.390	420,000	161,900	0.3855	0.390	0.380	0.395	0.380	0.390	420,000	0.3855	0.00%
2024-12-05	0	0.390	0.370	0.395	0.360	0.395	300,000	116,700	0.3890	0.390	0.370	0.395	0.360	0.395	300,000	0.3890	0.00%
2024-12-04	0	0.390	0.385	0.395	0.380	0.390	250,000	97,300	0.3892	0.390	0.385	0.395	0.380	0.390	250,000	0.3892	1.30%
2024-12-03	0	0.385	0.380	0.390	0.380	0.390	340,000	131,150	0.3857	0.385	0.380	0.390	0.380	0.390	340,000	0.3857	1.32%
2024-12-02	0	0.380	0.380	0.385	0.380	0.395	350,000	134,800	0.3851	0.380	0.380	0.385	0.380	0.395	350,000	0.3851	-1.30%
2024-11-29	0	0.385	0.385	0.390	0.380	0.390	190,000	73,700	0.3879	0.385	0.385	0.390	0.380	0.390	190,000	0.3879	-1.28%
2024-11-28	0	0.390	0.390	0.400	0.390	0.395	230,000	90,600	0.3939	0.390	0.390	0.400	0.390	0.395	230,000	0.3939	1.30%
2024-11-27	0	0.385	0.385	0.390	0.380	0.395	710,000	278,600	0.3924	0.385	0.385	0.390	0.380	0.395	710,000	0.3924	-1.28%
2024-11-26	0	0.390	0.375	0.395	0.380	0.395	330,000	127,950	0.3877	0.390	0.375	0.395	0.380	0.395	330,000	0.3877	2.63%
2024-11-25	0	0.380	0.370	0.400	0.370	0.405	250,000	98,550	0.3942	0.380	0.370	0.400	0.370	0.405	250,000	0.3942	-6.17%
2024-11-22	0	0.405	0.370	0.410	0.370	0.460	280,000	111,000	0.3964	0.405	0.370	0.410	0.370	0.460	280,000	0.3964	10.96%
2024-11-21	0	0.365	0.365	0.475	0.360	0.365	30,000	10,900	0.3633	0.365	0.365	0.475	0.360	0.365	30,000	0.3633	0.00%
2024-11-20	0	0.365	0.365	0.380	0.365	0.370	310,000	114,650	0.3698	0.365	0.365	0.380	0.365	0.370	310,000	0.3698	-1.35%
2024-11-19	0	0.370	0.370	0.380	0.365	0.370	320,000	118,350	0.3698	0.370	0.370	0.380	0.365	0.370	320,000	0.3698	0.00%
2024-11-18	0	0.370	0.365	0.380	0.365	0.370	620,000	229,350	0.3699	0.370	0.365	0.380	0.365	0.370	620,000	0.3699	0.00%
2024-11-15	0	0.370	0.370	0.380	-	-	0	0	-	0.370	0.370	0.380	-	-	0	-	0.00%
2024-11-14	0	0.370	0.370	0.420	0.365	0.370	240,000	88,750	0.3698	0.370	0.370	0.420	0.365	0.370	240,000	0.3698	1.37%
2024-11-13	0	0.365	0.365	0.415	-	-	0	0	-	0.365	0.365	0.415	-	-	0	-	1.39%
2024-11-12	0	0.360	0.360	0.420	0.350	0.370	210,000	77,500	0.3690	0.360	0.360	0.420	0.350	0.370	210,000	0.3690	-2.70%
2024-11-11	0	0.370	0.365	0.420	-	-	0	0	-	0.370	0.365	0.420	-	-	0	-	0.00%
2024-11-08	0	0.370	0.365	0.415	0.370	0.375	570,000	210,950	0.3701	0.370	0.365	0.415	0.370	0.375	570,000	0.3701	0.00%
2024-11-07	0	0.370	0.370	0.380	0.370	0.375	210,000	77,750	0.3702	0.370	0.370	0.380	0.370	0.375	210,000	0.3702	1.37%
2024-11-06	0	0.365	0.365	0.410	-	-	0	0	-	0.365	0.365	0.410	-	-	0	-	4.29%
2024-11-05	0	0.350	0.345	0.380	0.340	0.380	40,000	14,800	0.3700	0.350	0.345	0.380	0.340	0.380	40,000	0.3700	-6.67%
2024-11-04	0	0.375	0.355	0.375	0.380	0.385	600,000	228,650	0.3811	0.375	0.355	0.375	0.380	0.385	600,000	0.3811	5.63%
2024-11-01	0	0.355	0.355	0.390	0.355	0.355	20,000	7,100	0.3550	0.355	0.355	0.390	0.355	0.355	20,000	0.3550	0.00%
2024-10-31	0	0.355	0.350	0.420	0.355	0.355	90,000	31,950	0.3550	0.355	0.350	0.420	0.355	0.355	90,000	0.3550	-5.33%
2024-10-30	0	0.375	0.340	0.400	-	-	0	0	-	0.375	0.340	0.400	-	-	0	-	0.00%
2024-10-29	0	0.375	0.280	0.410	-	-	0	0	-	0.375	0.280	0.410	-	-	0	-	0.00%
2024-10-28	0	0.375	0.350	0.380	0.360	0.385	80,000	29,950	0.3744	0.375	0.350	0.380	0.360	0.385	80,000	0.3744	-1.32%
2024-10-25	0	0.380	0.360	0.405	-	-	0	0	-	0.380	0.360	0.405	-	-	0	-	0.00%
2024-10-24	0	0.380	0.350	0.415	-	-	0	0	-	0.380	0.350	0.415	-	-	0	-	0.00%
2024-10-23	0	0.380	0.360	0.405	-	-	0	0	-	0.380	0.360	0.405	-	-	0	-	0.00%
2024-10-22	0	0.380	0.360	0.420	0.305	0.390	600,000	230,050	0.3834	0.380	0.360	0.420	0.305	0.390	600,000	0.3834	-1.30%
2024-10-21	0	0.385	0.385	0.395	0.385	0.390	20,000	7,750	0.3875	0.385	0.385	0.395	0.385	0.390	20,000	0.3875	-2.53%
2024-10-18	0	0.395	0.370	0.395	0.365	0.400	370,000	147,600	0.3989	0.395	0.370	0.395	0.365	0.400	370,000	0.3989	1.28%
2024-10-17	0	0.390	0.350	0.400	0.340	0.390	1,050,000	374,100	0.3563	0.390	0.350	0.400	0.340	0.390	1,050,000	0.3563	14.71%
2024-10-16	0	0.340	0.340	0.375	0.300	0.350	70,000	23,400	0.3343	0.340	0.340	0.375	0.300	0.350	70,000	0.3343	-10.53%
2024-10-15	0	0.380	-	0.390	-	-	0	0	-	0.380	-	0.390	-	-	0	-	0.00%
2024-10-14	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2024-10-10	0	0.380	0.360	0.380	0.360	0.385	150,000	56,700	0.3780	0.380	0.360	0.380	0.360	0.385	150,000	0.3780	1.33%
2024-10-09	0	0.375	0.360	0.380	0.360	0.380	90,000	33,450	0.3717	0.375	0.360	0.380	0.360	0.380	90,000	0.3717	2.74%
2024-10-08	0	0.365	0.360	0.365	-	-	0	0	-	0.365	0.360	0.365	-	-	0	-	0.00%
2024-10-07	0	0.365	0.300	0.375	0.365	0.375	370,000	136,500	0.3689	0.365	0.300	0.375	0.365	0.375	370,000	0.3689	-2.67%
2024-10-04	0	0.375	0.315	0.380	0.365	0.375	70,000	25,750	0.3679	0.375	0.315	0.380	0.365	0.375	70,000	0.3679	2.74%
2024-10-03	0	0.365	0.365	0.380	0.365	0.365	90,000	32,850	0.3650	0.365	0.365	0.380	0.365	0.365	90,000	0.3650	0.00%
2024-10-02	0	0.365	0.360	0.365	0.365	0.365	450,000	164,250	0.3650	0.365	0.360	0.365	0.365	0.365	450,000	0.3650	0.00%
2024-09-30	0	0.365	0.365	0.390	0.305	0.390	140,000	50,000	0.3571	0.365	0.365	0.390	0.305	0.390	140,000	0.3571	-5.19%
2024-09-27	0	0.385	0.380	0.415	-	-	0	0	-	0.385	0.380	0.415	-	-	0	-	0.00%
2024-09-26	0	0.385	0.380	0.420	0.310	0.385	470,000	179,450	0.3818	0.385	0.380	0.420	0.310	0.385	470,000	0.3818	0.00%
2024-09-25	0	0.385	0.380	0.385	0.380	0.385	250,000	96,200	0.3848	0.385	0.380	0.385	0.380	0.385	250,000	0.3848	1.32%
2024-09-24	0	0.380	0.380	0.420	0.380	0.385	500,000	191,000	0.3820	0.380	0.380	0.420	0.380	0.385	500,000	0.3820	-1.30%
2024-09-23	0	0.385	0.385	0.420	-	-	0	0	-	0.385	0.385	0.420	-	-	0	-	0.00%
2024-09-20	0	0.385	0.380	0.420	0.385	0.390	1,100,000	425,500	0.3868	0.385	0.380	0.420	0.385	0.390	1,100,000	0.3868	-1.28%
2024-09-19	0	0.390	0.390	0.410	0.385	0.395	1,100,000	425,900	0.3872	0.390	0.390	0.410	0.385	0.395	1,100,000	0.3872	-1.27%
2024-09-17	0	0.395	0.395	0.420	-	-	0	0	-	0.395	0.395	0.420	-	-	0	-	0.00%
2024-09-16	0	0.395	0.395	0.420	0.390	0.395	240,000	94,600	0.3942	0.395	0.395	0.420	0.390	0.395	240,000	0.3942	1.28%
2024-09-13	0	0.390	0.390	0.400	0.380	0.390	220,000	85,700	0.3895	0.390	0.390	0.400	0.380	0.390	220,000	0.3895	0.00%
2024-09-12	0	0.390	0.390	0.420	-	-	0	0	-	0.390	0.390	0.420	-	-	0	-	1.30%
2024-09-11	0	0.385	0.385	0.410	0.380	0.385	30,000	11,500	0.3833	0.385	0.385	0.410	0.380	0.385	30,000	0.3833	0.00%
2024-09-10	0	0.385	0.385	0.415	0.380	0.385	160,000	60,850	0.3803	0.385	0.385	0.415	0.380	0.385	160,000	0.3803	0.00%
2024-09-09	0	0.385	0.385	0.425	0.370	0.390	310,000	117,800	0.3800	0.385	0.385	0.425	0.370	0.390	310,000	0.3800	-1.28%
2024-09-05	0	0.390	0.390	0.445	0.390	0.390	40,000	16,350	0.4088	0.390	0.390	0.445	0.390	0.390	40,000	0.4088	-6.02%
2024-09-04	0	0.415	0.400	0.450	0.385	0.415	110,000	44,400	0.4036	0.415	0.400	0.450	0.385	0.415	110,000	0.4036	5.06%
2024-09-03	0	0.395	0.395	0.410	0.380	0.415	3,260,000	1,282,000	0.3933	0.395	0.395	0.410	0.380	0.415	3,260,000	0.3933	0.00%
2024-09-02	0	0.395	0.370	0.475	0.390	0.395	4,730,000	1,868,150	0.3950	0.395	0.370	0.475	0.390	0.395	4,730,000	0.3950	-1.25%
2024-08-30	0	0.400	0.400	0.415	0.400	0.400	70,000	28,000	0.4000	0.400	0.400	0.415	0.400	0.400	70,000	0.4000	2.56%
2024-08-29	0	0.390	0.390	0.425	0.390	0.430	140,000	56,600	0.4043	0.390	0.390	0.425	0.390	0.430	140,000	0.4043	-1.27%
2024-08-28	0	0.395	0.395	0.480	0.390	0.415	270,000	109,750	0.4065	0.395	0.395	0.480	0.390	0.415	270,000	0.4065	-3.66%
2024-08-27	0	0.410	0.410	0.480	0.400	0.410	810,000	328,750	0.4059	0.410	0.410	0.480	0.400	0.410	810,000	0.4059	3.80%
2024-08-26	0	0.395	0.395	0.475	0.395	0.405	130,000	51,850	0.3988	0.395	0.395	0.475	0.395	0.405	130,000	0.3988	-1.25%
2024-08-23	0	0.400	0.395	0.455	0.400	0.410	560,000	226,950	0.4053	0.400	0.395	0.455	0.400	0.410	560,000	0.4053	0.00%
2024-08-22	0	0.400	0.400	0.460	0.400	0.455	200,000	83,000	0.4150	0.400	0.400	0.460	0.400	0.455	200,000	0.4150	0.00%
2024-08-21	0	0.400	0.400	0.480	-	-	0	0	-	0.400	0.400	0.480	-	-	0	-	3.90%
2024-08-20	0	0.385	0.385	0.480	0.385	0.385	2,350,000	904,750	0.3850	0.385	0.385	0.480	0.385	0.385	2,350,000	0.3850	-21.43%
2024-08-19	0	0.490	0.390	0.490	0.500	0.500	30,000	15,000	0.5000	0.490	0.390	0.490	0.500	0.500	30,000	0.5000	27.27%
2024-08-16	0	0.385	0.385	0.445	0.365	0.395	60,000	23,400	0.3900	0.385	0.385	0.445	0.365	0.395	60,000	0.3900	0.00%
2024-08-15	0	0.385	0.385	0.410	0.380	0.390	210,000	81,800	0.3895	0.385	0.385	0.410	0.380	0.390	210,000	0.3895	-6.10%
2024-08-14	0	0.410	0.390	0.410	0.380	0.410	190,000	74,100	0.3900	0.410	0.390	0.410	0.380	0.410	190,000	0.3900	7.89%
2024-08-13	0	0.380	0.380	0.400	0.380	0.390	110,000	42,000	0.3818	0.380	0.380	0.400	0.380	0.390	110,000	0.3818	-2.56%
2024-08-12	0	0.390	0.380	0.450	0.375	0.390	310,000	119,500	0.3855	0.390	0.380	0.450	0.375	0.390	310,000	0.3855	2.63%
2024-08-09	0	0.380	0.380	0.410	0.380	0.385	820,000	311,700	0.3801	0.380	0.380	0.410	0.380	0.385	820,000	0.3801	0.00%
2024-08-08	0	0.380	0.380	0.410	0.375	0.380	1,080,000	410,350	0.3800	0.380	0.380	0.410	0.375	0.380	1,080,000	0.3800	-9.52%
2024-08-07	0	0.420	0.380	0.450	-	-	0	0	-	0.420	0.380	0.450	-	-	0	-	0.00%
2024-08-06	0	0.420	0.375	0.420	0.390	0.420	350,000	139,100	0.3974	0.420	0.375	0.420	0.390	0.420	350,000	0.3974	13.51%
2024-08-05	0	0.370	0.370	0.400	0.370	0.400	330,000	131,350	0.3980	0.370	0.370	0.400	0.370	0.400	330,000	0.3980	0.00%
2024-08-02	0	0.370	0.370	0.400	0.370	0.380	390,000	148,000	0.3795	0.370	0.370	0.400	0.370	0.380	390,000	0.3795	4.23%
2024-08-01	0	0.355	0.355	0.400	0.350	0.355	1,690,000	594,500	0.3518	0.355	0.355	0.400	0.350	0.355	1,690,000	0.3518	0.00%
2024-07-31	0	0.355	0.335	0.400	0.350	0.355	760,000	268,600	0.3534	0.355	0.335	0.400	0.350	0.355	760,000	0.3534	0.00%
2024-07-30	0	0.355	0.350	0.375	0.355	0.365	900,000	323,500	0.3594	0.355	0.350	0.375	0.355	0.365	900,000	0.3594	-1.39%
2024-07-29	0	0.360	0.340	0.375	0.360	0.370	1,080,000	393,150	0.3640	0.360	0.340	0.375	0.360	0.370	1,080,000	0.3640	0.00%
2024-07-26	0	0.360	0.340	0.390	0.360	0.390	530,000	196,900	0.3715	0.360	0.340	0.390	0.360	0.390	530,000	0.3715	-5.26%
2024-07-25	0	0.380	0.370	0.395	0.360	0.380	170,000	64,400	0.3788	0.380	0.370	0.395	0.360	0.380	170,000	0.3788	0.00%
2024-07-24	0	0.380	0.380	0.395	0.370	0.380	230,000	87,300	0.3796	0.380	0.380	0.395	0.370	0.380	230,000	0.3796	0.00%
2024-07-23	0	0.380	0.380	0.400	0.380	0.395	300,000	117,150	0.3905	0.380	0.380	0.400	0.380	0.395	300,000	0.3905	0.00%
2024-07-22	0	0.380	0.380	0.390	0.360	0.390	80,000	29,700	0.3713	0.380	0.380	0.390	0.360	0.390	80,000	0.3713	2.70%
2024-07-19	0	0.370	0.370	0.380	0.360	0.370	290,000	105,800	0.3648	0.370	0.370	0.380	0.360	0.370	290,000	0.3648	-2.63%
2024-07-18	0	0.380	0.375	0.380	0.335	0.380	250,000	93,400	0.3736	0.380	0.375	0.380	0.335	0.380	250,000	0.3736	1.33%
2024-07-17	0	0.375	0.360	0.375	0.325	0.380	1,150,000	424,850	0.3694	0.375	0.360	0.375	0.325	0.380	1,150,000	0.3694	2.74%
2024-07-16	0	0.365	0.340	0.370	0.330	0.380	640,000	236,900	0.3702	0.365	0.340	0.370	0.330	0.380	640,000	0.3702	10.61%
2024-07-15	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2024-07-12	0	0.330	0.330	0.340	0.330	0.345	310,000	102,750	0.3315	0.330	0.330	0.340	0.330	0.345	310,000	0.3315	4.76%
2024-07-11	0	0.315	0.310	0.345	0.310	0.330	120,000	37,700	0.3142	0.315	0.310	0.345	0.310	0.330	120,000	0.3142	-4.55%
2024-07-10	0	0.330	0.315	0.350	0.295	0.345	740,000	243,350	0.3289	0.330	0.315	0.350	0.295	0.345	740,000	0.3289	-5.71%
2024-07-09	0	0.350	0.305	0.350	0.300	0.375	40,000	12,800	0.3200	0.350	0.305	0.350	0.300	0.375	40,000	0.3200	14.75%
2024-07-08	0	0.305	0.305	0.320	0.275	0.305	760,000	230,550	0.3034	0.305	0.305	0.320	0.275	0.305	760,000	0.3034	0.00%
2024-07-05	0	0.305	0.305	0.335	-	-	0	0	-	0.305	0.305	0.335	-	-	0	-	1.67%
2024-07-04	0	0.300	0.300	0.310	0.300	0.310	810,000	244,600	0.3020	0.300	0.300	0.310	0.300	0.310	810,000	0.3020	-6.25%
2024-07-03	0	0.320	0.320	0.350	0.320	0.320	400,000	128,000	0.3200	0.320	0.320	0.350	0.320	0.320	400,000	0.3200	-11.11%
2024-07-02	0	0.360	0.340	0.370	0.340	0.360	90,000	31,600	0.3511	0.360	0.340	0.370	0.340	0.360	90,000	0.3511	0.00%
2024-06-28	0	0.360	0.355	0.375	0.345	0.380	1,840,000	658,000	0.3576	0.360	0.355	0.375	0.345	0.380	1,840,000	0.3576	4.35%
2024-06-27	0	0.345	0.340	0.345	0.300	0.350	3,470,000	1,153,150	0.3323	0.345	0.340	0.345	0.300	0.350	3,470,000	0.3323	16.95%
2024-06-26	0	0.295	0.295	0.300	0.255	0.300	2,070,000	587,850	0.2840	0.295	0.295	0.300	0.255	0.300	2,070,000	0.2840	9.26%
2024-06-25	0	0.270	0.265	0.285	0.260	0.290	1,995,941	529,164	0.2651	0.270	0.265	0.285	0.260	0.290	1,995,941	0.2651	8.43%
2024-06-24	0	0.249	0.236	0.260	0.216	0.250	840,000	206,010	0.2453	0.249	0.236	0.260	0.216	0.250	840,000	0.2453	8.26%
2024-06-21	0	0.230	0.220	0.239	0.210	0.230	560,000	125,260	0.2237	0.230	0.220	0.239	0.210	0.230	560,000	0.2237	4.55%
2024-06-20	0	0.220	0.220	0.235	0.210	0.230	480,000	108,800	0.2267	0.220	0.220	0.235	0.210	0.230	480,000	0.2267	-8.33%
2024-06-19	0	0.240	0.220	0.240	0.218	0.240	910,000	208,930	0.2296	0.240	0.220	0.240	0.218	0.240	910,000	0.2296	4.80%
2024-06-18	0	0.229	0.216	0.229	0.209	0.236	1,050,000	233,060	0.2220	0.229	0.216	0.229	0.209	0.236	1,050,000	0.2220	14.50%
2024-06-17	0	0.200	0.200	0.218	0.189	0.216	1,020,000	206,790	0.2027	0.200	0.200	0.218	0.189	0.216	1,020,000	0.2027	-4.76%
2024-06-14	0	0.210	0.210	0.214	0.200	0.215	780,000	160,080	0.2052	0.210	0.210	0.214	0.200	0.215	780,000	0.2052	10.53%
2024-06-13	0	0.190	0.190	0.204	0.187	0.210	1,130,000	228,970	0.2026	0.190	0.190	0.204	0.187	0.210	1,130,000	0.2026	2.70%
2024-06-12	0	0.185	0.185	0.197	0.165	0.185	190,000	32,760	0.1724	0.185	0.185	0.197	0.165	0.185	190,000	0.1724	0.00%
2024-06-11	0	0.185	0.180	0.199	0.164	0.185	150,000	26,290	0.1753	0.185	0.180	0.199	0.164	0.185	150,000	0.1753	0.00%
2024-06-07	0	0.185	0.180	0.185	0.185	0.239	2,170,000	471,020	0.2171	0.185	0.180	0.185	0.185	0.239	2,170,000	0.2171	-20.94%
2024-06-06	0	0.234	0.215	0.232	0.210	0.285	4,900,000	1,232,390	0.2515	0.234	0.215	0.232	0.210	0.285	4,900,000	0.2515	-5.65%
2024-06-05	0	0.248	0.248	0.255	0.220	0.600	20,960,000	5,727,130	0.2732	0.248	0.248	0.255	0.220	0.600	20,960,000	0.2732	31.91%
2024-06-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2023-05-15	0	0.188	-	0.188	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2023-05-12	0	0.188	-	0.188	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2023-05-11	0	0.188	-	0.188	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2023-05-10	0	0.188	0.155	0.189	0.175	0.188	20,000	3,630	0.1815	0.188	0.155	0.189	0.175	0.188	20,000	0.1815	25.33%
2023-05-09	0	0.150	0.146	-	0.146	0.150	60,000	9,080	0.1513	0.150	0.146	-	0.146	0.150	60,000	0.1513	-3.85%
2023-05-08	0	0.156	0.155	0.156	0.155	0.156	40,000	6,230	0.1558	0.156	0.155	0.156	0.155	0.156	40,000	0.1558	-10.86%
2023-05-05	0	0.175	-	0.179	-	-	0	0	-	0.175	-	0.179	-	-	0	-	-2.78%
2023-05-04	0	0.180	-	0.189	-	-	0	0	-	0.180	-	0.189	-	-	0	-	0.00%
2023-05-03	0	0.180	0.160	0.189	-	-	0	0	-	0.180	0.160	0.189	-	-	0	-	0.00%
2023-05-02	0	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	-1.64%
2023-04-28	0	0.183	-	0.192	-	-	0	0	-	0.183	-	0.192	-	-	0	-	0.00%
2023-04-27	0	0.183	-	0.192	-	-	0	0	-	0.183	-	0.192	-	-	0	-	0.00%
2023-04-26	0	0.183	-	0.203	-	-	0	0	-	0.183	-	0.203	-	-	0	-	0.00%
2023-04-25	0	0.183	0.162	0.199	-	-	0	0	-	0.183	0.162	0.199	-	-	0	-	0.00%
2023-04-24	0	0.183	0.160	0.187	-	-	0	0	-	0.183	0.160	0.187	-	-	0	-	0.00%
2023-04-21	0	0.183	0.160	0.183	-	-	0	0	-	0.183	0.160	0.183	-	-	0	-	-1.08%
2023-04-20	0	0.185	0.162	0.184	0.161	0.185	170,000	28,460	0.1674	0.185	0.162	0.184	0.161	0.185	170,000	0.1674	0.54%
2023-04-19	0	0.184	0.150	0.190	0.160	0.184	220,000	37,490	0.1704	0.184	0.150	0.190	0.160	0.184	220,000	0.1704	-0.54%
2023-04-18	0	0.185	0.178	0.194	0.185	0.220	19,240,000	3,946,220	0.2051	0.185	0.178	0.194	0.185	0.220	19,240,000	0.2051	-0.54%
2023-04-17	0	0.186	0.180	0.203	0.185	0.204	1,360,000	255,030	0.1875	0.186	0.180	0.203	0.185	0.204	1,360,000	0.1875	-8.82%
2023-04-14	0	0.204	0.170	0.207	0.160	0.215	28,090,000	5,650,710	0.2012	0.204	0.170	0.207	0.160	0.215	28,090,000	0.2012	32.47%
2023-04-13	0	0.154	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
2023-04-12	0	0.154	0.154	-	-	-	0	0	-	0.154	0.154	-	-	-	0	-	0.00%
2023-04-11	0	0.154	0.154	-	0.153	0.155	340,000	52,340	0.1539	0.154	0.154	-	0.153	0.155	340,000	0.1539	0.00%
2023-04-06	0	0.154	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
2023-04-04	0	0.154	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
2023-04-03	0	0.154	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
2023-03-31	0	0.154	0.154	-	0.154	0.154	100,000	15,400	0.1540	0.154	0.154	-	0.154	0.154	100,000	0.1540	0.00%
2023-03-30	0	0.154	0.154	-	0.154	0.154	100,000	15,400	0.1540	0.154	0.154	-	0.154	0.154	100,000	0.1540	0.00%
2023-03-29	0	0.154	-	-	0.154	0.154	130,000	20,020	0.1540	0.154	-	-	0.154	0.154	130,000	0.1540	8.45%
2023-03-28	0	0.142	0.110	0.149	0.142	0.143	50,000	7,110	0.1422	0.142	0.110	0.149	0.142	0.143	50,000	0.1422	-11.80%
2023-03-27	0	0.161	-	0.161	-	-	0	0	-	0.161	-	0.161	-	-	0	-	0.00%
2023-03-24	0	0.161	0.161	-	0.161	0.161	20,000	3,220	0.1610	0.161	0.161	-	0.161	0.161	20,000	0.1610	0.00%
2023-03-23	0	0.161	0.161	0.180	0.150	0.161	570,000	101,870	0.1787	0.161	0.161	0.180	0.150	0.161	570,000	0.1787	-10.56%
2023-03-22	0	0.180	0.180	0.189	0.173	0.180	160,000	28,000	0.1750	0.180	0.180	0.189	0.173	0.180	160,000	0.1750	5.88%
2023-03-21	0	0.170	0.170	0.216	0.170	0.223	21,040,000	4,603,010	0.2188	0.170	0.170	0.216	0.170	0.223	21,040,000	0.2188	-6.59%
2023-03-20	0	0.182	0.154	0.191	-	-	0	0	-	0.182	0.154	0.191	-	-	0	-	0.00%
2023-03-17	0	0.182	-	0.191	-	-	0	0	-	0.182	-	0.191	-	-	0	-	0.00%
2023-03-16	0	0.182	-	0.220	0.182	0.240	570,000	134,880	0.2366	0.182	-	0.220	0.182	0.240	570,000	0.2366	-17.27%
2023-03-15	0	0.220	-	0.227	-	-	0	0	-	0.220	-	0.227	-	-	0	-	0.00%
2023-03-14	0	0.220	0.188	0.220	0.178	0.224	19,160,000	4,238,300	0.2212	0.220	0.188	0.220	0.178	0.224	19,160,000	0.2212	7.84%
2023-03-13	0	0.204	-	0.203	-	-	0	0	-	0.204	-	0.203	-	-	0	-	0.00%
2023-03-10	0	0.204	-	0.210	-	-	0	0	-	0.204	-	0.210	-	-	0	-	0.00%
2023-03-09	0	0.204	-	0.204	0.204	0.206	100,000	20,460	0.2046	0.204	-	0.204	0.204	0.206	100,000	0.2046	-10.92%
2023-03-08	0	0.229	-	0.229	0.206	0.239	5,000,000	1,192,130	0.2384	0.229	-	0.229	0.206	0.239	5,000,000	0.2384	9.05%
2023-03-07	0	0.210	-	0.220	0.205	0.234	17,510,000	3,975,250	0.2270	0.210	-	0.220	0.205	0.234	17,510,000	0.2270	-8.70%
2023-03-06	0	0.230	0.132	0.230	0.220	0.236	42,740,000	9,762,050	0.2284	0.230	0.132	0.230	0.220	0.236	42,740,000	0.2284	11.65%
2023-03-03	0	0.206	-	0.228	-	-	0	0	-	0.206	-	0.228	-	-	0	-	0.00%
2023-03-02	0	0.206	-	-	-	-	0	0	-	0.206	-	-	-	-	0	-	0.00%
2023-03-01	0	0.206	-	-	-	-	0	0	-	0.206	-	-	-	-	0	-	0.00%
2023-02-28	0	0.206	-	0.206	-	-	0	0	-	0.206	-	0.206	-	-	0	-	0.00%
2023-02-27	0	0.206	-	-	-	-	0	0	-	0.206	-	-	-	-	0	-	0.00%
2023-02-24	0	0.206	-	0.206	-	-	0	0	-	0.206	-	0.206	-	-	0	-	0.00%
2023-02-23	0	0.206	-	0.206	-	-	0	0	-	0.206	-	0.206	-	-	0	-	-0.96%
2023-02-22	0	0.208	-	0.208	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
2023-02-21	0	0.208	-	0.208	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
2023-02-20	0	0.208	-	0.208	-	-	0	0	-	0.208	-	0.208	-	-	0	-	-0.48%
2023-02-17	0	0.209	-	0.209	-	-	0	0	-	0.209	-	0.209	-	-	0	-	-0.48%
2023-02-16	0	0.210	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2023-02-15	0	0.210	0.145	0.210	-	-	0	0	-	0.210	0.145	0.210	-	-	0	-	0.00%
2023-02-14	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2023-02-13	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2023-02-10	0	0.210	0.185	0.210	-	-	0	0	-	0.210	0.185	0.210	-	-	0	-	0.00%
2023-02-09	0	0.210	-	0.210	0.210	0.223	12,120,000	2,684,170	0.2215	0.210	-	0.210	0.210	0.223	12,120,000	0.2215	2.44%
2023-02-08	0	0.205	0.180	-	0.204	0.205	60,000	12,260	0.2043	0.205	0.180	-	0.204	0.205	60,000	0.2043	8.47%
2023-02-07	0	0.189	0.188	0.198	0.188	0.189	70,000	13,170	0.1881	0.189	0.188	0.198	0.188	0.189	70,000	0.1881	-3.57%
2023-02-06	0	0.196	0.196	0.205	0.196	0.215	50,000	10,400	0.2080	0.196	0.196	0.205	0.196	0.215	50,000	0.2080	-5.31%
2023-02-03	0	0.207	-	0.207	0.190	0.207	110,000	21,990	0.1999	0.207	-	0.207	0.190	0.207	110,000	0.1999	-0.96%
2023-02-02	0	0.209	-	0.209	-	-	0	0	-	0.209	-	0.209	-	-	0	-	-0.48%
2023-02-01	0	0.210	0.206	0.220	0.198	0.210	310,000	62,420	0.2014	0.210	0.206	0.220	0.198	0.210	310,000	0.2014	-7.49%
2023-01-31	0	0.227	0.210	0.230	0.200	0.232	25,760,000	5,806,080	0.2254	0.227	0.210	0.230	0.200	0.232	25,760,000	0.2254	8.10%
2023-01-30	0	0.210	-	0.215	0.200	0.221	10,010,000	2,178,660	0.2176	0.210	-	0.215	0.200	0.221	10,010,000	0.2176	10.53%
2023-01-27	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2023-01-26	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2023-01-20	0	0.190	0.165	-	0.190	0.190	20,000	3,800	0.1900	0.190	0.165	-	0.190	0.190	20,000	0.1900	0.00%
2023-01-19	0	0.190	0.171	-	0.162	0.210	210,000	36,670	0.1746	0.190	0.171	-	0.162	0.210	210,000	0.1746	0.00%
2023-01-18	0	0.190	0.170	0.210	-	-	0	0	-	0.190	0.170	0.210	-	-	0	-	0.00%
2023-01-17	0	0.190	0.170	0.200	0.190	0.190	40,000	7,600	0.1900	0.190	0.170	0.200	0.190	0.190	40,000	0.1900	4.40%
2023-01-16	0	0.182	0.170	0.215	0.169	0.190	140,000	26,390	0.1885	0.182	0.170	0.215	0.169	0.190	140,000	0.1885	-4.21%
2023-01-13	0	0.190	0.172	0.210	0.190	0.190	20,000	3,800	0.1900	0.190	0.172	0.210	0.190	0.190	20,000	0.1900	0.00%
2023-01-12	0	0.190	0.169	0.200	-	-	0	0	-	0.190	0.169	0.200	-	-	0	-	0.00%
2023-01-11	0	0.190	0.190	0.204	0.188	0.200	390,000	76,200	0.1954	0.190	0.190	0.204	0.188	0.200	390,000	0.1954	-9.52%
2023-01-10	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2023-01-09	0	0.210	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2023-01-06	0	0.210	0.143	-	-	-	0	0	-	0.210	0.143	-	-	-	0	-	0.00%
2023-01-05	0	0.210	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2023-01-04	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2023-01-03	0	0.210	-	-	0.205	0.205	210,000	43,050	0.2050	0.210	-	-	0.205	0.205	210,000	0.2050	2.44%
2022-12-30	0	0.205	-	-	0.205	0.205	210,000	43,050	0.2050	0.205	-	-	0.205	0.205	210,000	0.2050	-6.39%
2022-12-29	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2022-12-28	0	0.219	-	0.229	-	-	0	0	-	0.219	-	0.229	-	-	0	-	0.00%
2022-12-23	0	0.219	-	0.229	-	-	0	0	-	0.219	-	0.229	-	-	0	-	0.00%
2022-12-22	0	0.219	0.170	0.230	-	-	0	0	-	0.219	0.170	0.230	-	-	0	-	0.00%
2022-12-21	0	0.219	-	0.220	-	-	0	0	-	0.219	-	0.220	-	-	0	-	0.00%
2022-12-20	0	0.219	-	0.235	-	-	0	0	-	0.219	-	0.235	-	-	0	-	0.00%
2022-12-19	0	0.219	0.181	0.229	-	-	0	0	-	0.219	0.181	0.229	-	-	0	-	0.00%
2022-12-16	0	0.219	0.180	0.235	-	-	0	0	-	0.219	0.180	0.235	-	-	0	-	0.00%
2022-12-15	0	0.219	0.180	0.229	-	-	0	0	-	0.219	0.180	0.229	-	-	0	-	0.00%
2022-12-14	0	0.219	0.190	0.234	0.184	0.219	12,300,000	2,652,700	0.2157	0.219	0.190	0.234	0.184	0.219	12,300,000	0.2157	3.30%
2022-12-13	0	0.212	-	0.213	-	-	0	0	-	0.212	-	0.213	-	-	0	-	0.00%
2022-12-12	0	0.212	0.161	0.212	0.213	0.213	50,000	10,650	0.2130	0.212	0.161	0.212	0.213	0.213	50,000	0.2130	0.00%
2022-12-09	0	0.212	0.164	0.212	0.161	0.217	25,790,000	5,496,030	0.2131	0.212	0.164	0.212	0.161	0.217	25,790,000	0.2131	17.78%
2022-12-08	0	0.180	0.167	0.180	0.180	0.191	3,490,000	649,400	0.1861	0.180	0.167	0.180	0.180	0.191	3,490,000	0.1861	-13.88%
2022-12-07	0	0.209	0.160	0.209	0.140	0.216	31,250,000	6,495,470	0.2079	0.209	0.160	0.209	0.140	0.216	31,250,000	0.2079	1.95%
2022-12-06	0	0.205	-	0.205	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
2022-12-05	0	0.205	0.170	0.205	0.205	0.205	50,000	10,250	0.2050	0.205	0.170	0.205	0.205	0.205	50,000	0.2050	-1.91%
2022-12-02	0	0.209	0.203	-	0.200	0.212	18,050,000	3,754,490	0.2080	0.209	0.203	-	0.200	0.212	18,050,000	0.2080	3.47%
2022-12-01	0	0.202	0.184	0.219	0.174	0.207	24,500,000	4,951,570	0.2021	0.202	0.184	0.219	0.174	0.207	24,500,000	0.2021	1.51%
2022-11-30	0	0.199	0.185	0.199	0.170	0.215	27,390,000	5,327,170	0.1945	0.199	0.185	0.199	0.170	0.215	27,390,000	0.1945	5.29%
2022-11-29	0	0.189	0.180	0.200	0.128	0.220	28,530,000	5,144,190	0.1803	0.189	0.180	0.200	0.128	0.220	28,530,000	0.1803	15.24%
2022-11-28	0	0.164	0.142	0.161	0.089	0.185	10,750,000	1,403,600	0.1306	0.164	0.142	0.161	0.089	0.185	10,750,000	0.1306	57.69%
2022-11-25	0	0.104	0.088	0.115	0.085	0.108	820,000	86,110	0.1050	0.104	0.088	0.115	0.085	0.108	820,000	0.1050	5.05%
2022-11-24	0	0.099	0.084	0.099	0.081	0.099	240,000	23,420	0.0976	0.099	0.084	0.099	0.081	0.099	240,000	0.0976	12.50%
2022-11-23	0	0.088	0.079	0.094	0.088	0.088	200,000	17,600	0.0880	0.088	0.079	0.094	0.088	0.088	200,000	0.0880	0.00%
2022-11-22	0	0.088	0.088	0.099	0.084	0.088	80,000	6,760	0.0845	0.088	0.088	0.099	0.084	0.088	80,000	0.0845	-1.12%
2022-11-21	0	0.089	0.083	0.102	0.089	0.089	40,000	3,560	0.0890	0.089	0.083	0.102	0.089	0.089	40,000	0.0890	0.00%
2022-11-18	0	0.089	0.089	0.106	0.088	0.103	940,000	93,850	0.0998	0.089	0.089	0.106	0.088	0.103	940,000	0.0998	-22.61%
2022-11-17	0	0.115	0.102	0.117	0.100	0.127	3,290,000	390,500	0.1187	0.115	0.102	0.117	0.100	0.127	3,290,000	0.1187	-9.45%
2022-11-16	0	0.127	0.127	0.133	0.095	0.127	10,020,000	1,129,320	0.1127	0.127	0.127	0.133	0.095	0.127	10,020,000	0.1127	51.19%
2022-11-15	0	0.084	0.084	0.098	0.083	0.110	1,820,000	163,790	0.0900	0.084	0.084	0.098	0.083	0.110	1,820,000	0.0900	-6.67%
2022-11-14	0	0.090	0.090	0.112	0.088	0.098	230,000	22,440	0.0976	0.090	0.090	0.112	0.088	0.098	230,000	0.0976	-9.09%
2022-11-11	0	0.099	0.087	0.101	0.051	0.113	2,770,000	234,720	0.0847	0.099	0.087	0.101	0.051	0.113	2,770,000	0.0847	-12.39%
2022-11-10	0	0.113	0.091	0.108	0.091	0.156	1,040,000	125,230	0.1204	0.113	0.091	0.108	0.091	0.156	1,040,000	0.1204	-23.65%
2022-11-09	0	0.148	0.134	0.148	0.145	0.196	210,000	32,420	0.1544	0.148	0.134	0.148	0.145	0.196	210,000	0.1544	-5.13%
2022-11-08	0	0.156	0.143	0.156	0.140	0.170	120,000	18,510	0.1543	0.156	0.143	0.156	0.140	0.170	120,000	0.1543	0.00%
2022-11-07	0	0.156	0.142	0.156	0.157	0.157	70,000	10,990	0.1570	0.156	0.142	0.156	0.157	0.157	70,000	0.1570	-2.50%
2022-11-04	0	0.160	0.142	0.159	-	-	0	0	-	0.160	0.142	0.159	-	-	0	-	0.00%
2022-11-03	0	0.160	0.152	0.160	0.141	0.165	210,000	31,320	0.1491	0.160	0.152	0.160	0.141	0.165	210,000	0.1491	-6.98%
2022-11-02	0	0.172	0.172	0.184	0.123	0.204	1,730,000	256,940	0.1485	0.172	0.172	0.184	0.123	0.204	1,730,000	0.1485	-23.21%
2022-11-01	0	0.224	-	0.221	0.222	0.270	720,000	182,240	0.2531	0.224	-	0.221	0.222	0.270	720,000	0.2531	-7.82%
2022-10-31	0	0.243	0.224	0.242	-	-	30,000	7,200	0.2400	0.243	0.224	0.242	-	-	30,000	0.2400	-10.00%
2022-10-28	0	0.270	0.228	0.270	-	-	0	0	-	0.270	0.228	0.270	-	-	0	-	0.00%
2022-10-27	0	0.270	0.228	0.270	0.229	0.270	30,000	7,490	0.2497	0.270	0.228	0.270	0.229	0.270	30,000	0.2497	3.85%
2022-10-26	0	0.260	0.228	0.280	-	-	0	0	-	0.260	0.228	0.280	-	-	0	-	0.00%
2022-10-25	0	0.260	0.224	0.280	-	-	0	0	-	0.260	0.224	0.280	-	-	0	-	0.00%
2022-10-24	0	0.260	0.224	0.260	-	-	0	0	-	0.260	0.224	0.260	-	-	0	-	0.00%
2022-10-21	0	0.260	0.224	0.260	-	-	0	0	-	0.260	0.224	0.260	-	-	0	-	0.00%
2022-10-20	0	0.260	0.224	0.260	-	-	0	0	-	0.260	0.224	0.260	-	-	0	-	0.00%
2022-10-19	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2022-10-18	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-3.70%
2022-10-17	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2022-10-14	0	0.270	0.223	0.270	0.260	0.270	300,000	79,000	0.2633	0.270	0.223	0.270	0.260	0.270	300,000	0.2633	0.00%
2022-10-13	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-1.82%
2022-10-12	0	0.275	0.230	0.270	-	-	0	0	-	0.275	0.230	0.270	-	-	0	-	0.00%
2022-10-11	0	0.275	0.225	0.275	-	-	0	0	-	0.275	0.225	0.275	-	-	0	-	0.00%
2022-10-10	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2022-10-07	0	0.275	0.230	0.275	0.222	0.285	270,000	66,380	0.2459	0.275	0.230	0.275	0.222	0.285	270,000	0.2459	23.87%
2022-10-06	0	0.222	0.200	0.270	0.222	0.265	370,000	85,710	0.2316	0.222	0.200	0.270	0.222	0.265	370,000	0.2316	-19.27%
2022-10-05	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2022-10-03	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2022-09-30	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2022-09-29	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2022-09-28	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2022-09-27	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2022-09-26	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2022-09-23	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2022-09-22	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2022-09-21	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2022-09-20	0	0.275	-	0.295	-	-	0	0	-	0.275	-	0.295	-	-	0	-	0.00%
2022-09-19	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-1.79%
2022-09-16	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2022-09-15	0	0.280	-	0.285	0.245	0.280	90,000	22,400	0.2489	0.280	-	0.285	0.245	0.280	90,000	0.2489	12.45%
2022-09-14	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2022-09-13	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2022-09-09	0	0.249	0.221	0.249	-	-	0	0	-	0.249	0.221	0.249	-	-	0	-	0.00%
2022-09-08	0	0.249	0.221	0.249	-	-	0	0	-	0.249	0.221	0.249	-	-	0	-	0.00%
2022-09-07	0	0.249	0.249	0.255	0.238	0.255	120,000	30,370	0.2531	0.249	0.249	0.255	0.238	0.255	120,000	0.2531	-2.35%
2022-09-06	0	0.255	0.245	0.255	0.255	0.255	100,000	25,500	0.2550	0.255	0.245	0.255	0.255	0.255	100,000	0.2550	-5.56%
2022-09-05	0	0.270	0.255	0.265	-	-	0	0	-	0.270	0.255	0.265	-	-	0	-	0.00%
2022-09-02	0	0.270	0.265	0.275	0.260	0.295	190,000	51,900	0.2732	0.270	0.265	0.275	0.260	0.295	190,000	0.2732	-10.00%
2022-09-01	0	0.300	0.255	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.255	0.300	0.300	0.300	10,000	0.3000	15.38%
2022-08-31	0	0.260	0.260	0.300	0.255	0.300	320,000	83,500	0.2609	0.260	0.260	0.300	0.255	0.300	320,000	0.2609	-13.33%
2022-08-30	0	0.300	-	0.295	0.285	0.300	6,010,000	1,801,550	0.2998	0.300	-	0.295	0.285	0.300	6,010,000	0.2998	5.26%
2022-08-29	0	0.285	0.245	0.285	0.265	0.290	350,000	97,800	0.2794	0.285	0.245	0.285	0.265	0.290	350,000	0.2794	7.55%
2022-08-26	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2022-08-25	0	0.265	-	0.265	0.250	0.265	30,000	7,650	0.2550	0.265	-	0.265	0.250	0.265	30,000	0.2550	6.00%
2022-08-24	0	0.250	-	0.265	0.265	0.265	10,000	2,650	0.2650	0.250	-	0.265	0.265	0.265	10,000	0.2650	0.00%
2022-08-23	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2022-08-22	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2022-08-19	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
2022-08-18	0	0.255	-	0.260	-	-	0	0	-	0.255	-	0.260	-	-	0	-	0.00%
2022-08-17	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.92%
2022-08-16	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2022-08-15	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2022-08-12	0	0.260	0.210	0.260	-	-	0	0	-	0.260	0.210	0.260	-	-	0	-	-1.89%
2022-08-11	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2022-08-10	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2022-08-09	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2022-08-08	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2022-08-05	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2022-08-04	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2022-08-03	0	0.265	-	0.270	0.249	0.265	40,000	10,120	0.2530	0.265	-	0.270	0.249	0.265	40,000	0.2530	8.16%
2022-08-02	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2022-08-01	0	0.245	0.230	0.247	-	-	0	0	-	0.245	0.230	0.247	-	-	0	-	0.00%
2022-07-29	0	0.245	0.206	0.249	0.230	0.245	30,000	7,050	0.2350	0.245	0.206	0.249	0.230	0.245	30,000	0.2350	6.52%
2022-07-28	0	0.230	0.206	0.230	0.227	0.230	30,000	6,830	0.2277	0.230	0.206	0.230	0.227	0.230	30,000	0.2277	1.32%
2022-07-27	0	0.227	0.201	0.226	0.201	0.227	150,000	31,180	0.2079	0.227	0.201	0.226	0.201	0.227	150,000	0.2079	-4.62%
2022-07-26	0	0.238	0.220	0.249	-	-	0	0	-	0.238	0.220	0.249	-	-	0	-	0.00%
2022-07-25	0	0.238	0.205	0.249	-	-	0	0	-	0.238	0.205	0.249	-	-	0	-	0.00%
2022-07-22	0	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	-2.46%
2022-07-21	0	0.244	-	0.244	0.244	0.244	10,000	2,440	0.2440	0.244	-	0.244	0.244	0.244	10,000	0.2440	0.00%
2022-07-20	0	0.244	-	0.244	-	-	0	0	-	0.244	-	0.244	-	-	0	-	-0.41%
2022-07-19	0	0.245	0.201	0.245	0.238	0.249	20,000	4,870	0.2435	0.245	0.201	0.245	0.238	0.249	20,000	0.2435	18.36%
2022-07-18	0	0.207	0.207	0.250	0.203	0.250	80,000	16,710	0.2089	0.207	0.207	0.250	0.203	0.250	80,000	0.2089	-18.82%
2022-07-15	0	0.255	-	0.255	0.245	0.255	70,000	17,600	0.2514	0.255	-	0.255	0.245	0.255	70,000	0.2514	4.08%
2022-07-14	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-2.00%
2022-07-13	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
2022-07-12	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2022-07-11	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2022-07-08	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2022-07-07	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2022-07-06	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2022-07-05	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2022-07-04	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2022-06-30	0	0.255	-	0.255	0.255	0.255	20,000	5,100	0.2550	0.255	-	0.255	0.255	0.255	20,000	0.2550	2.00%
2022-06-29	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2022-06-28	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.85%
2022-06-27	0	0.260	-	0.260	0.255	0.260	20,000	5,150	0.2575	0.260	-	0.260	0.255	0.260	20,000	0.2575	8.79%
2022-06-24	0	0.239	-	0.240	-	-	0	0	-	0.239	-	0.240	-	-	0	-	0.00%
2022-06-23	0	0.239	-	0.239	-	-	0	0	-	0.239	-	0.239	-	-	0	-	-0.42%
2022-06-22	0	0.240	-	0.239	-	-	0	0	-	0.240	-	0.239	-	-	0	-	-3.61%
2022-06-21	0	0.249	0.211	0.249	0.243	0.249	60,000	14,700	0.2450	0.249	0.211	0.249	0.243	0.249	60,000	0.2450	2.47%
2022-06-20	0	0.243	0.211	0.243	-	-	0	0	-	0.243	0.211	0.243	-	-	0	-	-0.41%
2022-06-17	0	0.244	-	0.244	-	-	0	0	-	0.244	-	0.244	-	-	0	-	0.00%
2022-06-16	0	0.244	-	0.244	-	-	0	0	-	0.244	-	0.244	-	-	0	-	0.00%
2022-06-15	0	0.244	0.210	0.244	-	-	0	0	-	0.244	0.210	0.244	-	-	0	-	-0.41%
2022-06-14	0	0.245	0.210	0.245	-	-	0	0	-	0.245	0.210	0.245	-	-	0	-	-0.41%
2022-06-13	0	0.246	0.210	0.245	0.246	0.246	10,000	2,460	0.2460	0.246	0.210	0.245	0.246	0.246	10,000	0.2460	3.36%
2022-06-10	0	0.238	0.210	0.238	-	-	0	0	-	0.238	0.210	0.238	-	-	0	-	0.00%
2022-06-09	0	0.238	0.210	0.238	-	-	0	0	-	0.238	0.210	0.238	-	-	0	-	0.00%
2022-06-08	0	0.238	0.210	0.238	-	-	0	0	-	0.238	0.210	0.238	-	-	0	-	0.00%
2022-06-07	0	0.238	0.210	0.238	0.224	0.238	100,000	23,330	0.2333	0.238	0.210	0.238	0.224	0.238	100,000	0.2333	-2.46%
2022-06-06	0	0.244	0.206	0.244	0.200	0.248	460,000	99,140	0.2155	0.244	0.206	0.244	0.200	0.248	460,000	0.2155	-1.61%
2022-06-02	0	0.248	-	0.248	-	-	0	0	-	0.248	-	0.248	-	-	0	-	-0.80%
2022-06-01	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2022-05-31	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2022-05-30	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2022-05-27	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2022-05-26	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2022-05-25	0	0.250	0.240	0.250	0.250	0.250	170,000	42,500	0.2500	0.250	0.240	0.250	0.250	0.250	170,000	0.2500	0.00%
2022-05-24	0	0.250	0.213	0.250	-	-	0	0	-	0.250	0.213	0.250	-	-	0	-	-1.96%
2022-05-23	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2022-05-20	0	0.255	-	0.255	0.250	0.255	200,000	50,400	0.2520	0.255	-	0.255	0.250	0.255	200,000	0.2520	-3.77%
2022-05-19	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	-1.85%
2022-05-18	0	0.270	-	0.265	-	-	0	0	-	0.270	-	0.265	-	-	0	-	0.00%
2022-05-17	0	0.270	-	0.265	0.270	0.270	10,000	2,700	0.2700	0.270	-	0.265	0.270	0.270	10,000	0.2700	1.89%
2022-05-16	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	-1.85%
2022-05-13	0	0.270	-	0.265	0.270	0.270	20,000	5,300	0.2650	0.270	-	0.265	0.270	0.270	20,000	0.2650	0.00%
2022-05-12	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2022-05-11	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2022-05-10	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2022-05-06	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2022-05-05	0	0.270	0.260	0.265	-	-	0	0	-	0.270	0.260	0.265	-	-	0	-	0.00%
2022-05-04	0	0.270	0.260	0.270	0.260	0.270	170,000	44,500	0.2618	0.270	0.260	0.270	0.260	0.270	170,000	0.2618	-5.26%
2022-05-03	0	0.285	0.260	0.285	0.260	0.285	430,000	113,750	0.2645	0.285	0.260	0.285	0.260	0.285	430,000	0.2645	1.79%
2022-04-29	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-04-28	0	0.280	0.255	0.280	0.255	0.280	410,000	108,100	0.2637	0.280	0.255	0.280	0.255	0.280	410,000	0.2637	1.82%
2022-04-27	0	0.275	0.255	0.275	-	-	30,000	7,950	0.2650	0.275	0.255	0.275	-	-	30,000	0.2650	0.00%
2022-04-26	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	-3.51%
2022-04-25	0	0.285	0.255	0.285	0.260	0.285	700,000	184,950	0.2642	0.285	0.255	0.285	0.260	0.285	700,000	0.2642	0.00%
2022-04-22	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2022-04-21	0	0.285	0.255	0.285	0.270	0.285	80,000	21,850	0.2731	0.285	0.255	0.285	0.270	0.285	80,000	0.2731	5.56%
2022-04-20	0	0.270	0.255	0.280	0.260	0.270	390,000	102,800	0.2636	0.270	0.255	0.280	0.260	0.270	390,000	0.2636	-1.82%
2022-04-19	0	0.275	0.255	0.280	0.255	0.275	470,000	123,950	0.2637	0.275	0.255	0.280	0.255	0.275	470,000	0.2637	-1.79%
2022-04-14	0	0.280	0.265	0.285	0.265	0.280	110,000	30,200	0.2745	0.280	0.265	0.285	0.265	0.280	110,000	0.2745	0.00%
2022-04-13	0	0.280	0.255	0.285	-	-	0	0	-	0.280	0.255	0.285	-	-	0	-	0.00%
2022-04-12	0	0.280	0.255	0.290	-	-	0	0	-	0.280	0.255	0.290	-	-	0	-	0.00%
2022-04-11	0	0.280	0.255	0.285	0.250	0.280	340,000	88,900	0.2615	0.280	0.255	0.285	0.250	0.280	340,000	0.2615	-1.75%
2022-04-08	0	0.285	0.270	0.290	0.270	0.285	60,000	16,700	0.2783	0.285	0.270	0.290	0.270	0.285	60,000	0.2783	11.76%
2022-04-07	0	0.255	0.250	0.270	-	-	0	0	-	0.255	0.250	0.270	-	-	0	-	0.00%
2022-04-06	0	0.255	0.250	0.270	-	-	0	0	-	0.255	0.250	0.270	-	-	0	-	0.00%
2022-04-04	0	0.255	0.250	0.290	0.255	0.260	90,000	23,350	0.2594	0.255	0.250	0.290	0.255	0.260	90,000	0.2594	-1.92%
2022-04-01	0	0.260	0.250	0.260	0.260	0.260	80,000	20,800	0.2600	0.260	0.250	0.260	0.260	0.260	80,000	0.2600	0.00%
2022-03-31	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2022-03-30	0	0.260	0.250	0.270	-	-	0	0	-	0.260	0.250	0.270	-	-	0	-	0.00%
2022-03-29	0	0.260	0.250	0.265	0.260	0.260	50,000	13,000	0.2600	0.260	0.250	0.265	0.260	0.260	50,000	0.2600	-1.89%
2022-03-28	0	0.265	0.255	0.295	-	-	0	0	-	0.265	0.255	0.295	-	-	0	-	0.00%
2022-03-25	0	0.265	0.255	0.285	0.250	0.265	320,000	81,750	0.2555	0.265	0.255	0.285	0.250	0.265	320,000	0.2555	1.92%
2022-03-24	0	0.260	0.250	0.265	0.250	0.260	80,000	20,600	0.2575	0.260	0.250	0.265	0.250	0.260	80,000	0.2575	0.00%
2022-03-23	0	0.260	0.250	0.280	-	-	0	0	-	0.260	0.250	0.280	-	-	0	-	0.00%
2022-03-22	0	0.260	0.260	0.280	0.255	0.260	290,000	75,200	0.2593	0.260	0.260	0.280	0.255	0.260	290,000	0.2593	-1.89%
2022-03-21	0	0.265	0.265	0.280	0.250	0.260	90,000	22,950	0.2550	0.265	0.265	0.280	0.250	0.260	90,000	0.2550	1.92%
2022-03-18	0	0.260	0.250	0.270	-	-	0	0	-	0.260	0.250	0.270	-	-	0	-	0.00%
2022-03-17	0	0.260	0.260	0.280	0.260	0.260	20,000	5,200	0.2600	0.260	0.260	0.280	0.260	0.260	20,000	0.2600	0.00%
2022-03-16	0	0.260	0.255	0.280	0.260	0.260	200,000	52,000	0.2600	0.260	0.255	0.280	0.260	0.260	200,000	0.2600	-1.89%
2022-03-15	0	0.265	0.260	0.280	0.265	0.265	50,000	13,250	0.2650	0.265	0.260	0.280	0.265	0.265	50,000	0.2650	-5.36%
2022-03-14	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	-6.67%
2022-03-11	0	0.300	0.270	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.270	0.300	0.300	0.300	10,000	0.3000	11.11%
2022-03-10	0	0.270	0.265	0.300	0.265	0.295	410,000	115,650	0.2821	0.270	0.265	0.300	0.265	0.295	410,000	0.2821	0.00%
2022-03-09	0	0.270	0.265	0.290	0.270	0.290	370,000	103,000	0.2784	0.270	0.265	0.290	0.270	0.290	370,000	0.2784	-5.26%
2022-03-08	0	0.285	0.260	0.285	0.270	0.285	1,070,000	295,800	0.2764	0.285	0.260	0.285	0.270	0.285	1,070,000	0.2764	5.56%
2022-03-07	0	0.270	0.260	0.275	0.250	0.280	2,380,000	650,500	0.2733	0.270	0.260	0.275	0.250	0.280	2,380,000	0.2733	-3.57%
2022-03-04	0	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2022-03-03	0	0.280	0.260	0.300	-	-	0	0	-	0.280	0.260	0.300	-	-	0	-	0.00%
2022-03-02	0	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	-1.75%
2022-03-01	0	0.285	0.260	0.305	-	-	0	0	-	0.285	0.260	0.305	-	-	0	-	0.00%
2022-02-28	0	0.285	0.260	0.300	0.265	0.285	180,000	48,950	0.2719	0.285	0.260	0.300	0.265	0.285	180,000	0.2719	1.79%
2022-02-25	0	0.280	0.270	0.300	0.275	0.280	250,000	69,250	0.2770	0.280	0.270	0.300	0.275	0.280	250,000	0.2770	-5.08%
2022-02-24	0	0.295	0.275	0.305	0.275	0.300	260,000	75,750	0.2913	0.295	0.275	0.305	0.275	0.300	260,000	0.2913	-1.67%
2022-02-23	0	0.300	0.270	0.300	0.285	0.300	720,000	210,150	0.2919	0.300	0.270	0.300	0.285	0.300	720,000	0.2919	15.38%
2022-02-22	0	0.260	0.260	0.285	-	-	0	0	-	0.260	0.260	0.285	-	-	0	-	0.00%
2022-02-21	0	0.260	0.255	0.290	0.260	0.285	190,000	53,400	0.2811	0.260	0.255	0.290	0.260	0.285	190,000	0.2811	-3.70%
2022-02-18	0	0.270	0.255	0.285	-	-	0	0	-	0.270	0.255	0.285	-	-	0	-	0.00%
2022-02-17	0	0.270	0.270	0.275	0.270	0.270	60,000	16,200	0.2700	0.270	0.270	0.275	0.270	0.270	60,000	0.2700	0.00%
2022-02-16	0	0.270	0.255	0.280	0.270	0.275	50,000	13,550	0.2710	0.270	0.255	0.280	0.270	0.275	50,000	0.2710	0.00%
2022-02-15	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2022-02-14	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2022-02-11	0	0.270	0.270	0.280	-	-	0	0	-	0.270	0.270	0.280	-	-	0	-	1.89%
2022-02-10	0	0.265	0.265	0.285	0.265	0.270	60,000	16,150	0.2692	0.265	0.265	0.285	0.265	0.270	60,000	0.2692	-1.85%
2022-02-09	0	0.270	0.265	0.270	0.270	0.270	150,000	40,500	0.2700	0.270	0.265	0.270	0.270	0.270	150,000	0.2700	1.89%
2022-02-08	0	0.265	0.255	0.285	0.265	0.270	230,000	61,950	0.2693	0.265	0.255	0.285	0.265	0.270	230,000	0.2693	-1.85%
2022-02-07	0	0.270	0.255	0.285	0.270	0.270	210,000	56,700	0.2700	0.270	0.255	0.285	0.270	0.270	210,000	0.2700	0.00%
2022-02-04	0	0.270	0.255	0.285	0.270	0.270	40,000	10,800	0.2700	0.270	0.255	0.285	0.270	0.270	40,000	0.2700	1.89%
2022-01-31	0	0.265	0.260	0.285	-	-	0	0	-	0.265	0.260	0.285	-	-	0	-	0.00%
2022-01-28	0	0.265	0.260	0.285	0.260	0.275	210,000	56,450	0.2688	0.265	0.260	0.285	0.260	0.275	210,000	0.2688	0.00%
2022-01-27	0	0.265	0.265	0.285	0.265	0.270	40,000	10,700	0.2675	0.265	0.265	0.285	0.265	0.270	40,000	0.2675	-1.85%
2022-01-26	0	0.270	0.255	0.280	0.270	0.270	200,000	54,000	0.2700	0.270	0.255	0.280	0.270	0.270	200,000	0.2700	3.85%
2022-01-25	0	0.260	0.260	0.285	0.260	0.270	210,000	56,200	0.2676	0.260	0.260	0.285	0.260	0.270	210,000	0.2676	-1.89%
2022-01-24	0	0.265	0.265	0.275	0.265	0.265	215,941	57,135	0.2646	0.265	0.265	0.275	0.265	0.265	215,941	0.2646	-3.64%
2022-01-21	0	0.275	0.265	0.270	-	-	0	0	-	0.275	0.265	0.270	-	-	0	-	0.00%
2022-01-20	0	0.275	0.265	0.285	0.250	0.275	1,070,000	280,900	0.2625	0.275	0.265	0.285	0.250	0.275	1,070,000	0.2625	3.77%
2022-01-19	0	0.265	0.260	0.290	0.255	0.275	500,000	133,550	0.2671	0.265	0.260	0.290	0.255	0.275	500,000	0.2671	-3.64%
2022-01-18	0	0.275	0.275	0.295	-	-	0	0	-	0.275	0.275	0.295	-	-	0	-	0.00%
2022-01-17	0	0.275	0.270	0.290	0.250	0.295	1,080,000	291,150	0.2696	0.275	0.270	0.290	0.250	0.295	1,080,000	0.2696	-5.17%
2022-01-14	0	0.290	0.260	0.305	-	-	0	0	-	0.290	0.260	0.305	-	-	0	-	0.00%
2022-01-13	0	0.290	0.260	0.300	0.290	0.290	10,000	2,900	0.2900	0.290	0.260	0.300	0.290	0.290	10,000	0.2900	0.00%
2022-01-12	0	0.290	0.260	0.290	0.305	0.305	10,000	3,050	0.3050	0.290	0.260	0.290	0.305	0.305	10,000	0.3050	0.00%
2022-01-11	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2022-01-10	0	0.290	0.290	0.330	0.290	0.300	460,000	134,800	0.2930	0.290	0.290	0.330	0.290	0.300	460,000	0.2930	-1.69%
2022-01-07	0	0.295	0.290	0.300	0.295	0.295	20,000	5,900	0.2950	0.295	0.290	0.300	0.295	0.295	20,000	0.2950	3.51%
2022-01-06	0	0.285	0.285	0.295	0.285	0.295	140,000	40,600	0.2900	0.285	0.285	0.295	0.285	0.295	140,000	0.2900	5.56%
2022-01-05	0	0.270	0.260	0.290	0.270	0.290	220,000	62,450	0.2839	0.270	0.260	0.290	0.270	0.290	220,000	0.2839	-5.26%
2022-01-04	0	0.285	0.260	0.295	-	-	0	0	-	0.285	0.260	0.295	-	-	0	-	0.00%
2022-01-03	0	0.285	0.260	0.290	0.285	0.285	300,000	85,500	0.2850	0.285	0.260	0.290	0.285	0.285	300,000	0.2850	0.00%
2021-12-31	0	0.285	0.260	0.295	-	-	0	0	-	0.285	0.260	0.295	-	-	0	-	0.00%
2021-12-30	0	0.285	0.260	0.290	0.285	0.290	400,000	114,250	0.2856	0.285	0.260	0.290	0.285	0.290	400,000	0.2856	1.79%
2021-12-29	0	0.280	0.260	0.290	0.280	0.290	610,000	175,400	0.2875	0.280	0.260	0.290	0.280	0.290	610,000	0.2875	5.66%
2021-12-28	0	0.265	0.265	0.290	0.265	0.285	40,000	11,200	0.2800	0.265	0.265	0.290	0.265	0.285	40,000	0.2800	-5.36%
2021-12-24	0	0.280	0.260	0.285	0.280	0.280	100,000	28,000	0.2800	0.280	0.260	0.285	0.280	0.280	100,000	0.2800	1.82%
2021-12-23	0	0.275	0.260	0.285	0.250	0.285	1,410,000	375,900	0.2666	0.275	0.260	0.285	0.250	0.285	1,410,000	0.2666	0.00%
2021-12-22	0	0.275	0.260	0.275	0.250	0.285	2,020,000	522,550	0.2587	0.275	0.260	0.275	0.250	0.285	2,020,000	0.2587	0.00%
2021-12-21	0	0.275	0.275	0.285	-	-	0	0	-	0.275	0.275	0.285	-	-	0	-	3.77%
2021-12-20	0	0.265	0.265	0.285	0.260	0.285	280,000	78,100	0.2789	0.265	0.265	0.285	0.260	0.285	280,000	0.2789	1.92%
2021-12-17	0	0.260	0.255	0.270	0.260	0.280	270,000	74,450	0.2757	0.260	0.255	0.270	0.260	0.280	270,000	0.2757	-5.45%
2021-12-16	0	0.275	0.255	0.285	0.255	0.275	710,000	187,650	0.2643	0.275	0.255	0.285	0.255	0.275	710,000	0.2643	1.85%
2021-12-15	0	0.270	0.260	0.280	0.255	0.270	740,000	195,050	0.2636	0.270	0.260	0.280	0.255	0.270	740,000	0.2636	-3.57%
2021-12-14	0	0.280	0.260	0.280	0.280	0.280	10,000	2,800	0.2800	0.280	0.260	0.280	0.280	0.280	10,000	0.2800	0.00%
2021-12-13	0	0.280	0.270	0.280	0.280	0.280	100,000	28,000	0.2800	0.280	0.270	0.280	0.280	0.280	100,000	0.2800	0.00%
2021-12-10	0	0.280	0.265	0.280	0.280	0.280	300,000	84,000	0.2800	0.280	0.265	0.280	0.280	0.280	300,000	0.2800	1.82%
2021-12-09	0	0.275	0.255	0.285	-	-	0	0	-	0.275	0.255	0.285	-	-	0	-	0.00%
2021-12-08	0	0.275	0.255	0.285	0.255	0.275	680,000	181,050	0.2663	0.275	0.255	0.285	0.255	0.275	680,000	0.2663	1.85%
2021-12-07	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	0.00%
2021-12-06	0	0.270	0.255	0.275	0.250	0.270	310,000	80,300	0.2590	0.270	0.255	0.275	0.250	0.270	310,000	0.2590	0.00%
2021-12-03	0	0.270	0.270	0.275	0.250	0.270	150,000	38,950	0.2597	0.270	0.270	0.275	0.250	0.270	150,000	0.2597	0.00%
2021-12-02	0	0.270	-	0.275	0.250	0.270	280,000	73,250	0.2616	0.270	-	0.275	0.250	0.270	280,000	0.2616	-1.82%
2021-12-01	0	0.275	-	0.275	-	-	10,000	2,650	0.2650	0.275	-	0.275	-	-	10,000	0.2650	-1.79%
2021-11-30	0	0.280	0.265	0.285	0.280	0.280	1,300,000	364,000	0.2800	0.280	0.265	0.285	0.280	0.280	1,300,000	0.2800	0.00%
2021-11-29	0	0.280	0.265	0.285	-	-	0	0	-	0.280	0.265	0.285	-	-	0	-	0.00%
2021-11-26	0	0.280	0.265	0.285	0.280	0.280	10,000	2,800	0.2800	0.280	0.265	0.285	0.280	0.280	10,000	0.2800	1.82%
2021-11-25	0	0.275	0.275	0.280	-	-	0	0	-	0.275	0.275	0.280	-	-	0	-	0.00%
2021-11-24	0	0.275	0.275	0.280	0.275	0.275	110,000	30,250	0.2750	0.275	0.275	0.280	0.275	0.275	110,000	0.2750	0.00%
2021-11-23	0	0.275	0.275	0.285	-	-	0	0	-	0.275	0.275	0.285	-	-	0	-	0.00%
2021-11-22	0	0.275	0.265	0.280	0.265	0.275	220,000	58,400	0.2655	0.275	0.265	0.280	0.265	0.275	220,000	0.2655	-3.51%
2021-11-19	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2021-11-18	0	0.285	0.265	0.290	-	-	0	0	-	0.285	0.265	0.290	-	-	0	-	0.00%
2021-11-17	0	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2021-11-16	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	0.00%
2021-11-15	0	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2021-11-12	0	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2021-11-11	0	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2021-11-10	0	0.285	0.260	0.285	0.275	0.285	20,000	5,600	0.2800	0.285	0.260	0.285	0.275	0.285	20,000	0.2800	5.56%
2021-11-09	0	0.270	0.250	0.275	0.260	0.270	300,000	80,900	0.2697	0.270	0.250	0.275	0.260	0.270	300,000	0.2697	0.00%
2021-11-08	0	0.270	0.260	0.290	0.265	0.270	20,000	5,350	0.2675	0.270	0.260	0.290	0.265	0.270	20,000	0.2675	-6.90%
2021-11-05	0	0.290	0.260	0.290	0.290	0.290	10,000	2,900	0.2900	0.290	0.260	0.290	0.290	0.290	10,000	0.2900	5.45%
2021-11-04	0	0.275	0.260	0.290	-	-	0	0	-	0.275	0.260	0.290	-	-	0	-	0.00%
2021-11-03	0	0.275	0.265	0.280	0.260	0.275	740,000	198,550	0.2683	0.275	0.265	0.280	0.260	0.275	740,000	0.2683	-1.79%
2021-11-02	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	-1.75%
2021-11-01	0	0.285	0.270	0.285	0.265	0.285	70,000	18,800	0.2686	0.285	0.270	0.285	0.265	0.285	70,000	0.2686	3.64%
2021-10-29	0	0.275	0.270	0.280	0.250	0.280	340,000	90,850	0.2672	0.275	0.270	0.280	0.250	0.280	340,000	0.2672	0.00%
2021-10-28	0	0.275	0.265	0.280	0.265	0.275	440,000	120,750	0.2744	0.275	0.265	0.280	0.265	0.275	440,000	0.2744	0.00%
2021-10-27	0	0.275	0.270	0.280	0.260	0.275	420,000	114,150	0.2718	0.275	0.270	0.280	0.260	0.275	420,000	0.2718	0.00%
2021-10-26	0	0.275	0.275	0.280	0.260	0.275	780,000	209,200	0.2682	0.275	0.275	0.280	0.260	0.275	780,000	0.2682	-3.51%
2021-10-25	0	0.285	0.265	0.290	0.285	0.285	250,000	71,250	0.2850	0.285	0.265	0.290	0.285	0.285	250,000	0.2850	7.55%
2021-10-22	0	0.265	0.265	0.290	0.260	0.265	40,000	10,500	0.2625	0.265	0.265	0.290	0.260	0.265	40,000	0.2625	-7.02%
2021-10-21	0	0.285	0.250	0.290	-	-	0	0	-	0.285	0.250	0.290	-	-	0	-	0.00%
2021-10-20	0	0.285	0.285	0.290	-	-	0	0	-	0.285	0.285	0.290	-	-	0	-	1.79%
2021-10-19	0	0.280	0.280	0.290	0.280	0.285	230,000	65,400	0.2843	0.280	0.280	0.290	0.280	0.285	230,000	0.2843	-1.75%
2021-10-18	0	0.285	0.250	0.285	0.285	0.285	300,000	85,500	0.2850	0.285	0.250	0.285	0.285	0.285	300,000	0.2850	-1.72%
2021-10-15	0	0.290	0.250	0.290	0.290	0.290	10,000	2,900	0.2900	0.290	0.250	0.290	0.290	0.290	10,000	0.2900	5.45%
2021-10-12	0	0.275	0.250	0.285	-	-	0	0	-	0.275	0.250	0.285	-	-	0	-	0.00%
2021-10-11	0	0.275	0.250	0.285	-	-	0	0	-	0.275	0.250	0.285	-	-	0	-	0.00%
2021-10-08	0	0.275	0.260	0.285	-	-	0	0	-	0.275	0.260	0.285	-	-	0	-	0.00%
2021-10-07	0	0.275	0.260	0.285	-	-	0	0	-	0.275	0.260	0.285	-	-	0	-	0.00%
2021-10-06	0	0.275	0.260	0.290	-	-	0	0	-	0.275	0.260	0.290	-	-	0	-	0.00%
2021-10-05	0	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	0.00%
2021-10-04	0	0.275	0.255	0.280	0.250	0.275	50,000	13,300	0.2660	0.275	0.255	0.280	0.250	0.275	50,000	0.2660	0.00%
2021-09-30	0	0.275	0.265	0.290	0.275	0.285	160,000	45,000	0.2813	0.275	0.265	0.290	0.275	0.285	160,000	0.2813	-3.51%
2021-09-29	0	0.285	0.280	0.290	0.275	0.285	20,120	5,630	0.2798	0.285	0.280	0.290	0.275	0.285	20,120	0.2798	3.64%
2021-09-28	0	0.275	0.275	0.290	-	-	0	0	-	0.275	0.275	0.290	-	-	0	-	0.00%
2021-09-27	0	0.275	0.275	0.290	-	-	0	0	-	0.275	0.275	0.290	-	-	0	-	1.85%
2021-09-24	0	0.270	0.270	0.280	0.270	0.290	540,000	154,650	0.2864	0.270	0.270	0.280	0.270	0.290	540,000	0.2864	-1.82%
2021-09-23	0	0.275	0.275	0.295	0.265	0.270	100,000	26,600	0.2660	0.275	0.275	0.295	0.265	0.270	100,000	0.2660	3.77%
2021-09-21	0	0.265	0.265	0.285	0.250	0.265	80,000	20,450	0.2556	0.265	0.265	0.285	0.250	0.265	80,000	0.2556	1.92%
2021-09-20	0	0.260	0.260	0.285	0.250	0.280	3,000,000	824,300	0.2748	0.260	0.260	0.285	0.250	0.280	3,000,000	0.2748	-1.89%
2021-09-17	0	0.265	0.250	0.290	-	-	0	0	-	0.265	0.250	0.290	-	-	0	-	0.00%
2021-09-16	0	0.265	0.265	0.285	0.265	0.265	30,000	7,950	0.2650	0.265	0.265	0.285	0.265	0.265	30,000	0.2650	-5.36%
2021-09-15	0	0.280	0.280	0.290	0.270	0.285	2,980,000	860,600	0.2888	0.280	0.280	0.290	0.270	0.285	2,980,000	0.2888	-5.08%
2021-09-14	0	0.295	0.270	0.295	0.270	0.295	3,660,000	1,056,500	0.2887	0.295	0.270	0.295	0.270	0.295	3,660,000	0.2887	0.00%
2021-09-13	0	0.295	0.250	0.295	0.285	0.295	3,720,000	1,076,050	0.2893	0.295	0.250	0.295	0.285	0.295	3,720,000	0.2893	0.00%
2021-09-10	0	0.295	0.280	0.295	-	-	2,600,000	754,000	0.2900	0.295	0.280	0.295	-	-	2,600,000	0.2900	0.00%
2021-09-09	0	0.295	0.280	0.295	-	-	2,340,000	678,600	0.2900	0.295	0.280	0.295	-	-	2,340,000	0.2900	0.00%
2021-09-08	0	0.295	0.280	0.295	0.285	0.295	120,000	34,950	0.2913	0.295	0.280	0.295	0.285	0.295	120,000	0.2913	3.51%
2021-09-07	0	0.285	0.275	0.295	0.270	0.290	4,330,000	1,232,500	0.2846	0.285	0.275	0.295	0.270	0.290	4,330,000	0.2846	3.64%
2021-09-06	0	0.275	0.270	0.285	0.275	0.295	1,620,000	471,500	0.2910	0.275	0.270	0.285	0.275	0.295	1,620,000	0.2910	0.00%
2021-09-03	0	0.275	0.255	0.285	0.275	0.275	50,000	13,750	0.2750	0.275	0.255	0.285	0.275	0.275	50,000	0.2750	0.00%
2021-09-02	0	0.275	0.255	0.280	-	-	0	0	-	0.275	0.255	0.280	-	-	0	-	0.00%
2021-09-01	0	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	0.00%
2021-08-31	0	0.275	0.255	0.285	0.255	0.280	1,550,000	429,050	0.2768	0.275	0.255	0.285	0.255	0.280	1,550,000	0.2768	0.00%
2021-08-30	0	0.275	0.250	0.275	0.270	0.275	1,900,000	520,000	0.2737	0.275	0.250	0.275	0.270	0.275	1,900,000	0.2737	1.85%
2021-08-27	0	0.270	0.260	0.280	0.250	0.280	5,670,000	1,511,550	0.2666	0.270	0.260	0.280	0.250	0.280	5,670,000	0.2666	5.88%
2021-08-26	0	0.255	0.211	0.265	0.255	0.260	410,000	105,600	0.2576	0.255	0.211	0.265	0.255	0.260	410,000	0.2576	-1.92%
2021-08-25	0	0.260	0.211	0.270	0.260	0.260	10,000	2,600	0.2600	0.260	0.211	0.270	0.260	0.260	10,000	0.2600	-3.70%
2021-08-24	0	0.270	0.211	0.270	0.235	0.275	590,000	140,550	0.2382	0.270	0.211	0.270	0.235	0.275	590,000	0.2382	14.89%
2021-08-23	0	0.235	0.211	0.260	-	-	0	0	-	0.235	0.211	0.260	-	-	0	-	0.00%
2021-08-20	0	0.235	0.211	0.260	0.235	0.235	100,000	23,500	0.2350	0.235	0.211	0.260	0.235	0.235	100,000	0.2350	-0.42%
2021-08-19	0	0.236	0.211	0.236	0.236	0.241	240,000	57,250	0.2385	0.236	0.211	0.236	0.236	0.241	240,000	0.2385	-1.67%
2021-08-18	0	0.240	0.211	0.247	-	-	0	0	-	0.240	0.211	0.247	-	-	0	-	0.00%
2021-08-17	0	0.240	0.210	0.265	0.240	0.270	110,000	26,880	0.2444	0.240	0.210	0.265	0.240	0.270	110,000	0.2444	-11.11%
2021-08-16	0	0.270	0.270	0.275	0.270	0.285	480,000	132,300	0.2756	0.270	0.270	0.275	0.270	0.285	480,000	0.2756	3.85%
2021-08-13	0	0.260	0.255	0.270	0.250	0.300	1,220,000	323,670	0.2653	0.260	0.255	0.270	0.250	0.300	1,220,000	0.2653	9.24%
2021-08-12	0	0.238	0.238	0.239	0.175	0.238	1,370,000	273,080	0.1993	0.238	0.238	0.239	0.175	0.238	1,370,000	0.1993	22.68%
2021-08-11	0	0.194	0.154	0.220	0.185	0.210	2,440,000	468,580	0.1920	0.194	0.154	0.220	0.185	0.210	2,440,000	0.1920	-7.62%
2021-08-10	0	0.210	0.152	0.220	0.210	0.210	20,000	4,200	0.2100	0.210	0.152	0.220	0.210	0.210	20,000	0.2100	-4.55%
2021-08-09	0	0.220	-	0.220	0.220	0.220	20,000	4,400	0.2200	0.220	-	0.220	0.220	0.220	20,000	0.2200	0.00%
2021-08-06	0	0.220	-	0.250	-	-	10,000	2,200	0.2200	0.220	-	0.250	-	-	10,000	0.2200	0.00%
2021-08-05	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2021-08-04	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2021-08-03	0	0.220	-	0.250	-	-	0	0	-	0.220	-	0.250	-	-	0	-	0.00%
2021-08-02	0	0.220	-	0.240	-	-	0	0	-	0.220	-	0.240	-	-	0	-	0.00%
2021-07-30	0	0.220	0.118	0.220	0.220	0.230	930,000	210,000	0.2258	0.220	0.118	0.220	0.220	0.230	930,000	0.2258	-4.35%
2021-07-29	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2021-07-28	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2021-07-27	0	0.230	-	0.265	-	-	0	0	-	0.230	-	0.265	-	-	0	-	0.00%
2021-07-26	0	0.230	0.230	0.260	-	-	0	0	-	0.230	0.230	0.260	-	-	0	-	0.00%
2021-07-23	0	0.230	0.230	0.260	-	-	10	2	0.2000	0.230	0.230	0.260	-	-	10	0.2000	0.00%
2021-07-22	0	0.230	-	0.230	-	-	110	25	0.2273	0.230	-	0.230	-	-	110	0.2273	0.00%
2021-07-21	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-6.12%
2021-07-20	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-2.00%
2021-07-19	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2021-07-16	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.85%
2021-07-15	0	0.260	0.165	0.260	-	-	0	0	-	0.260	0.165	0.260	-	-	0	-	0.00%
2021-07-14	0	0.260	-	0.260	0.255	0.260	700,000	178,800	0.2554	0.260	-	0.260	0.255	0.260	700,000	0.2554	0.00%
2021-07-13	0	0.260	0.152	0.260	-	-	0	0	-	0.260	0.152	0.260	-	-	0	-	-5.45%
2021-07-12	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2021-07-09	0	0.275	-	0.275	0.265	0.285	380,000	106,150	0.2793	0.275	-	0.275	0.265	0.285	380,000	0.2793	12.24%
2021-07-08	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2021-07-07	0	0.245	-	0.245	0.245	0.245	20,000	4,900	0.2450	0.245	-	0.245	0.245	0.245	20,000	0.2450	-3.92%
2021-07-06	0	0.255	-	0.260	-	-	0	0	-	0.255	-	0.260	-	-	0	-	0.00%
2021-07-05	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.92%
2021-07-02	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-1.89%
2021-06-30	0	0.265	0.230	0.265	0.270	0.270	10,000	2,700	0.2700	0.265	0.230	0.265	0.270	0.270	10,000	0.2700	10.42%
2021-06-29	0	0.240	0.230	0.270	0.229	0.250	560,000	131,770	0.2353	0.240	0.230	0.270	0.229	0.250	560,000	0.2353	0.00%
2021-06-28	0	0.240	-	0.285	-	-	0	0	-	0.240	-	0.285	-	-	0	-	0.00%
2021-06-25	0	0.240	0.228	0.250	0.239	0.240	110,000	26,390	0.2399	0.240	0.228	0.250	0.239	0.240	110,000	0.2399	-5.88%
2021-06-24	0	0.255	0.250	0.290	0.250	0.255	40,000	10,100	0.2525	0.255	0.250	0.290	0.250	0.255	40,000	0.2525	6.25%
2021-06-23	0	0.240	-	0.240	0.250	0.250	20,000	5,000	0.2500	0.240	-	0.240	0.250	0.250	20,000	0.2500	-4.00%
2021-06-22	0	0.250	-	0.290	-	-	0	0	-	0.250	-	0.290	-	-	0	-	0.00%
2021-06-21	0	0.250	0.250	0.290	0.250	0.285	80,000	20,350	0.2544	0.250	0.250	0.290	0.250	0.285	80,000	0.2544	-15.25%
2021-06-18	0	0.295	-	0.295	0.295	0.295	10,000	2,950	0.2950	0.295	-	0.295	0.295	0.295	10,000	0.2950	3.51%
2021-06-17	0	0.285	0.285	0.290	0.285	0.285	30,000	8,550	0.2850	0.285	0.285	0.290	0.285	0.285	30,000	0.2850	-1.72%
2021-06-16	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2021-06-15	0	0.290	-	0.290	0.295	0.295	100,000	29,500	0.2950	0.290	-	0.290	0.295	0.295	100,000	0.2950	13.73%
2021-06-11	0	0.255	-	0.295	-	-	0	0	-	0.255	-	0.295	-	-	0	-	0.00%
2021-06-10	0	0.255	-	0.300	-	-	0	0	-	0.255	-	0.300	-	-	0	-	0.00%
2021-06-09	0	0.255	-	0.300	-	-	0	0	-	0.255	-	0.300	-	-	0	-	0.00%
2021-06-08	0	0.255	-	0.300	-	-	0	0	-	0.255	-	0.300	-	-	0	-	0.00%
2021-06-07	0	0.255	-	0.260	-	-	0	0	-	0.255	-	0.260	-	-	0	-	0.00%
2021-06-04	0	0.255	-	0.300	-	-	0	0	-	0.255	-	0.300	-	-	0	-	0.00%
2021-06-03	0	0.255	0.225	0.300	-	-	0	0	-	0.255	0.225	0.300	-	-	0	-	0.00%
2021-06-02	0	0.255	-	0.300	-	-	0	0	-	0.255	-	0.300	-	-	0	-	0.00%
2021-06-01	0	0.255	0.255	0.295	0.248	0.248	10,000	2,480	0.2480	0.255	0.255	0.295	0.248	0.248	10,000	0.2480	2.82%
2021-05-31	0	0.248	0.248	0.300	0.240	0.250	100,000	24,800	0.2480	0.248	0.248	0.300	0.240	0.250	100,000	0.2480	-0.80%
2021-05-28	0	0.250	0.210	0.250	-	-	0	0	-	0.250	0.210	0.250	-	-	0	-	-3.85%
2021-05-27	0	0.260	0.205	0.275	-	-	0	0	-	0.260	0.205	0.275	-	-	0	-	0.00%
2021-05-26	0	0.260	-	0.265	0.260	0.260	20,000	5,200	0.2600	0.260	-	0.265	0.260	0.260	20,000	0.2600	-1.89%
2021-05-25	0	0.265	0.260	0.265	-	-	0	0	-	0.265	0.260	0.265	-	-	0	-	-3.64%
2021-05-24	0	0.275	0.260	0.290	-	-	0	0	-	0.275	0.260	0.290	-	-	0	-	0.00%
2021-05-21	0	0.275	0.260	0.295	-	-	0	0	-	0.275	0.260	0.295	-	-	0	-	0.00%
2021-05-20	0	0.275	0.260	0.280	0.280	0.280	70,000	19,600	0.2800	0.275	0.260	0.280	0.280	0.280	70,000	0.2800	-5.17%
2021-05-18	0	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2021-05-17	0	0.290	0.280	0.300	-	-	0	0	-	0.290	0.280	0.300	-	-	0	-	0.00%
2021-05-14	0	0.290	0.290	0.300	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	3.57%
2021-05-13	0	0.280	0.280	0.300	0.280	0.300	137,000	39,760	0.2902	0.280	0.280	0.300	0.280	0.300	137,000	0.2902	-9.68%
2021-05-12	0	0.310	0.300	0.310	0.300	0.310	100,000	30,350	0.3035	0.310	0.300	0.310	0.300	0.310	100,000	0.3035	3.33%
2021-05-11	0	0.300	0.300	0.310	0.300	0.310	110,000	34,000	0.3091	0.300	0.300	0.310	0.300	0.310	110,000	0.3091	-3.23%
2021-05-10	0	0.310	0.310	0.320	0.310	0.310	50,000	15,500	0.3100	0.310	0.310	0.320	0.310	0.310	50,000	0.3100	0.00%
2021-05-07	0	0.310	0.300	0.325	-	-	0	0	-	0.310	0.300	0.325	-	-	0	-	0.00%
2021-05-06	0	0.310	0.300	0.355	0.330	0.330	50,000	15,300	0.3060	0.310	0.300	0.355	0.330	0.330	50,000	0.3060	0.00%
2021-05-05	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2021-05-04	0	0.310	-	0.320	-	-	0	0	-	0.310	-	0.320	-	-	0	-	0.00%
2021-05-03	0	0.310	-	0.310	0.310	0.310	10,000	3,100	0.3100	0.310	-	0.310	0.310	0.310	10,000	0.3100	5.08%
2021-04-30	0	0.295	-	0.295	0.295	0.295	10,000	2,950	0.2950	0.295	-	0.295	0.295	0.295	10,000	0.2950	0.00%
2021-04-29	0	0.295	0.280	0.295	0.295	0.295	10,000	2,950	0.2950	0.295	0.280	0.295	0.295	0.295	10,000	0.2950	5.36%
2021-04-28	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-3.45%
2021-04-27	0	0.290	0.280	0.290	0.290	0.290	40,000	11,600	0.2900	0.290	0.280	0.290	0.290	0.290	40,000	0.2900	0.00%
2021-04-26	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2021-04-23	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2021-04-22	0	0.290	-	0.320	-	-	0	0	-	0.290	-	0.320	-	-	0	-	0.00%
2021-04-21	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2021-04-20	0	0.290	-	0.320	-	-	0	0	-	0.290	-	0.320	-	-	0	-	0.00%
2021-04-19	0	0.290	-	0.310	-	-	0	0	-	0.290	-	0.310	-	-	0	-	0.00%
2021-04-16	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2021-04-15	0	0.290	-	0.320	-	-	0	0	-	0.290	-	0.320	-	-	0	-	0.00%
2021-04-14	0	0.290	-	0.320	-	-	0	0	-	0.290	-	0.320	-	-	0	-	0.00%
2021-04-13	0	0.290	-	0.315	-	-	0	0	-	0.290	-	0.315	-	-	0	-	0.00%
2021-04-12	0	0.290	-	0.310	-	-	0	0	-	0.290	-	0.310	-	-	0	-	0.00%
2021-04-09	0	0.290	-	0.290	0.290	0.290	40,000	11,600	0.2900	0.290	-	0.290	0.290	0.290	40,000	0.2900	0.00%
2021-04-08	0	0.290	0.280	0.290	0.290	0.290	20,000	5,850	0.2925	0.290	0.280	0.290	0.290	0.290	20,000	0.2925	3.57%
2021-04-07	0	0.280	0.250	0.295	-	-	0	0	-	0.280	0.250	0.295	-	-	0	-	0.00%
2021-04-01	0	0.280	0.280	0.295	0.280	0.280	10,000	2,800	0.2800	0.280	0.280	0.295	0.280	0.280	10,000	0.2800	0.00%
2021-03-31	0	0.280	0.250	0.300	0.280	0.280	50,000	14,000	0.2800	0.280	0.250	0.300	0.280	0.280	50,000	0.2800	0.00%
2021-03-30	0	0.280	0.250	0.285	0.285	0.290	170,000	49,200	0.2894	0.280	0.250	0.285	0.285	0.290	170,000	0.2894	-3.45%
2021-03-29	0	0.290	0.290	0.320	0.290	0.315	30,000	9,250	0.3083	0.290	0.290	0.320	0.290	0.315	30,000	0.3083	-7.94%
2021-03-26	0	0.315	0.315	0.340	-	-	0	0	-	0.315	0.315	0.340	-	-	0	-	5.00%
2021-03-25	0	0.300	0.295	0.350	0.300	0.300	10,000	3,000	0.3000	0.300	0.295	0.350	0.300	0.300	10,000	0.3000	0.00%
2021-03-24	0	0.300	0.300	0.350	0.300	0.340	20,000	6,400	0.3200	0.300	0.300	0.350	0.300	0.340	20,000	0.3200	0.00%
2021-03-23	0	0.300	0.300	0.340	0.285	0.285	100,000	28,500	0.2850	0.300	0.300	0.340	0.285	0.285	100,000	0.2850	3.45%
2021-03-22	0	0.290	0.280	0.330	0.290	0.330	60,000	19,000	0.3167	0.290	0.280	0.330	0.290	0.330	60,000	0.3167	-6.45%
2021-03-19	0	0.310	0.310	0.340	0.310	0.345	50,000	16,550	0.3310	0.310	0.310	0.340	0.310	0.345	50,000	0.3310	3.33%
2021-03-18	0	0.300	0.295	0.310	0.270	0.315	290,000	85,050	0.2933	0.300	0.295	0.310	0.270	0.315	290,000	0.2933	-3.23%
2021-03-17	0	0.310	0.310	0.380	0.300	0.400	400,000	141,250	0.3531	0.310	0.310	0.380	0.300	0.400	400,000	0.3531	-22.50%
2021-03-16	0	0.400	0.355	0.400	0.380	0.410	360,000	140,650	0.3907	0.400	0.355	0.400	0.380	0.410	360,000	0.3907	1.27%
2021-03-15	0	0.395	0.395	0.415	0.395	0.400	20,000	7,950	0.3975	0.395	0.395	0.415	0.395	0.400	20,000	0.3975	-5.95%
2021-03-12	0	0.420	0.395	0.420	0.395	0.420	40,000	16,500	0.4125	0.420	0.395	0.420	0.395	0.420	40,000	0.4125	0.00%
2021-03-11	0	0.420	0.390	0.420	0.395	0.420	50,000	20,450	0.4090	0.420	0.390	0.420	0.395	0.420	50,000	0.4090	0.00%
2021-03-10	0	0.420	0.390	0.420	0.400	0.420	370,000	148,450	0.4012	0.420	0.390	0.420	0.400	0.420	370,000	0.4012	-2.33%
2021-03-09	0	0.430	0.400	0.430	0.390	0.430	260,000	106,350	0.4090	0.430	0.400	0.430	0.390	0.430	260,000	0.4090	4.88%
2021-03-08	0	0.410	0.390	0.410	0.370	0.410	290,000	113,800	0.3924	0.410	0.390	0.410	0.370	0.410	290,000	0.3924	1.23%
2021-03-05	0	0.405	0.370	0.405	0.400	0.405	50,000	20,150	0.4030	0.405	0.370	0.405	0.400	0.405	50,000	0.4030	1.25%
2021-03-04	0	0.400	0.365	0.400	0.380	0.450	1,210,000	475,400	0.3929	0.400	0.365	0.400	0.380	0.450	1,210,000	0.3929	12.68%
2021-03-03	0	0.355	0.355	0.385	0.350	0.375	270,000	101,000	0.3741	0.355	0.355	0.385	0.350	0.375	270,000	0.3741	-5.33%
2021-03-02	0	0.375	0.355	0.385	-	-	0	0	-	0.375	0.355	0.385	-	-	0	-	0.00%
2021-03-01	0	0.375	0.355	0.385	0.365	0.375	110,000	40,950	0.3723	0.375	0.355	0.385	0.365	0.375	110,000	0.3723	2.74%
2021-02-26	0	0.365	0.375	0.385	0.365	0.380	60,000	22,200	0.3700	0.365	0.375	0.385	0.365	0.380	60,000	0.3700	-3.95%
2021-02-25	0	0.380	0.360	0.380	0.350	0.385	2,960,000	1,069,200	0.3612	0.380	0.360	0.380	0.350	0.385	2,960,000	0.3612	8.57%
2021-02-24	0	0.350	0.360	0.375	0.335	0.375	2,970,000	1,049,200	0.3533	0.350	0.360	0.375	0.335	0.375	2,970,000	0.3533	-1.41%
2021-02-23	0	0.355	0.355	0.360	0.355	0.370	750,000	270,850	0.3611	0.355	0.355	0.360	0.355	0.370	750,000	0.3611	0.00%
2021-02-22	0	0.355	0.350	0.355	0.370	0.370	220,000	81,400	0.3700	0.355	0.350	0.355	0.370	0.370	220,000	0.3700	-1.39%
2021-02-19	0	0.360	0.360	0.375	-	-	0	0	-	0.360	0.360	0.375	-	-	0	-	2.86%
2021-02-18	0	0.350	0.355	0.380	0.350	0.350	100,000	35,000	0.3500	0.350	0.355	0.380	0.350	0.350	100,000	0.3500	-6.67%
2021-02-17	0	0.375	0.355	0.380	0.375	0.390	80,000	30,600	0.3825	0.375	0.355	0.380	0.375	0.390	80,000	0.3825	2.74%
2021-02-16	0	0.365	0.365	0.390	0.360	0.395	150,000	55,550	0.3703	0.365	0.365	0.390	0.360	0.395	150,000	0.3703	-8.75%
2021-02-11	0	0.400	0.395	0.400	0.370	0.400	850,000	332,200	0.3908	0.400	0.395	0.400	0.370	0.400	850,000	0.3908	5.26%
2021-02-10	0	0.380	0.360	0.385	0.345	0.380	1,100,000	411,700	0.3743	0.380	0.360	0.385	0.345	0.380	1,100,000	0.3743	5.56%
2021-02-09	0	0.360	0.360	0.375	0.355	0.375	200,000	72,150	0.3608	0.360	0.360	0.375	0.355	0.375	200,000	0.3608	-2.70%
2021-02-08	0	0.370	0.360	0.370	0.355	0.375	480,000	176,350	0.3674	0.370	0.360	0.370	0.355	0.375	480,000	0.3674	10.45%
2021-02-05	0	0.335	0.335	0.360	0.335	0.380	390,000	140,300	0.3597	0.335	0.335	0.360	0.335	0.380	390,000	0.3597	-2.90%
2021-02-04	0	0.345	0.345	0.365	0.345	0.365	410,000	147,850	0.3606	0.345	0.345	0.365	0.345	0.365	410,000	0.3606	4.55%
2021-02-03	0	0.330	0.330	0.350	0.320	0.360	100,000	33,550	0.3355	0.330	0.330	0.350	0.320	0.360	100,000	0.3355	-5.71%
2021-02-02	0	0.350	0.350	0.365	0.350	0.375	1,660,000	608,100	0.3663	0.350	0.350	0.365	0.350	0.375	1,660,000	0.3663	-4.11%
2021-02-01	0	0.365	0.355	0.365	0.345	0.370	540,000	194,950	0.3610	0.365	0.355	0.365	0.345	0.370	540,000	0.3610	5.80%
2021-01-29	0	0.345	0.340	0.365	0.340	0.360	520,000	184,350	0.3545	0.345	0.340	0.365	0.340	0.360	520,000	0.3545	0.00%
2021-01-28	0	0.345	0.345	0.360	0.340	0.360	210,000	73,550	0.3502	0.345	0.345	0.360	0.340	0.360	210,000	0.3502	-5.48%
2021-01-27	0	0.365	0.320	0.365	0.365	0.365	10,000	3,650	0.3650	0.365	0.320	0.365	0.365	0.365	10,000	0.3650	10.61%
2021-01-26	0	0.330	0.325	0.365	0.330	0.335	110,000	36,650	0.3332	0.330	0.325	0.365	0.330	0.335	110,000	0.3332	-4.35%
2021-01-25	0	0.345	0.345	0.365	0.335	0.360	300,000	104,900	0.3497	0.345	0.345	0.365	0.335	0.360	300,000	0.3497	2.99%
2021-01-22	0	0.335	0.335	0.360	0.325	0.360	580,000	199,650	0.3442	0.335	0.335	0.360	0.325	0.360	580,000	0.3442	-8.22%
2021-01-21	0	0.365	0.345	0.365	0.345	0.375	400,000	147,100	0.3678	0.365	0.345	0.365	0.345	0.375	400,000	0.3678	5.80%
2021-01-20	0	0.345	0.345	0.375	0.345	0.370	390,000	141,550	0.3629	0.345	0.345	0.375	0.345	0.370	390,000	0.3629	0.00%
2021-01-19	0	0.345	0.335	0.355	0.345	0.345	100,000	34,500	0.3450	0.345	0.335	0.355	0.345	0.345	100,000	0.3450	1.47%
2021-01-18	0	0.340	0.335	0.365	0.335	0.370	540,000	188,600	0.3493	0.340	0.335	0.365	0.335	0.370	540,000	0.3493	4.62%
2021-01-15	0	0.325	0.325	0.370	0.325	0.335	150,000	49,000	0.3267	0.325	0.325	0.370	0.325	0.335	150,000	0.3267	0.00%
2021-01-14	0	0.325	0.320	0.340	0.315	0.340	30,000	9,800	0.3267	0.325	0.320	0.340	0.315	0.340	30,000	0.3267	3.17%
2021-01-13	0	0.315	0.315	0.350	0.315	0.345	180,000	60,300	0.3350	0.315	0.315	0.350	0.315	0.345	180,000	0.3350	1.61%
2021-01-12	0	0.310	0.310	0.395	0.310	0.330	100,000	32,600	0.3260	0.310	0.310	0.395	0.310	0.330	100,000	0.3260	-4.62%
2021-01-11	0	0.325	0.325	0.395	0.325	0.340	530,000	177,300	0.3345	0.325	0.325	0.395	0.325	0.340	530,000	0.3345	-2.99%
2021-01-08	0	0.335	0.330	0.360	0.325	0.350	590,000	201,650	0.3418	0.335	0.330	0.360	0.325	0.350	590,000	0.3418	-1.47%
2021-01-07	0	0.340	0.325	0.340	0.325	0.340	420,000	142,500	0.3393	0.340	0.325	0.340	0.325	0.340	420,000	0.3393	6.25%
2021-01-06	0	0.320	0.320	0.345	0.320	0.345	340,000	109,050	0.3207	0.320	0.320	0.345	0.320	0.345	340,000	0.3207	-3.03%
2021-01-05	0	0.330	0.320	0.355	-	-	0	0	-	0.330	0.320	0.355	-	-	0	-	0.00%
2021-01-04	0	0.330	0.325	0.355	0.325	0.330	300,000	98,900	0.3297	0.330	0.325	0.355	0.325	0.330	300,000	0.3297	1.54%
2020-12-31	0	0.325	0.325	0.355	-	-	0	0	-	0.325	0.325	0.355	-	-	0	-	0.00%
2020-12-30	0	0.325	0.320	0.355	0.320	0.355	690,000	239,800	0.3475	0.325	0.320	0.355	0.320	0.355	690,000	0.3475	-1.52%
2020-12-29	0	0.330	0.330	0.355	0.330	0.355	110,000	37,650	0.3423	0.330	0.330	0.355	0.330	0.355	110,000	0.3423	-1.49%
2020-12-28	0	0.335	0.335	0.380	-	-	0	0	-	0.335	0.335	0.380	-	-	0	-	0.00%
2020-12-24	0	0.335	0.325	0.380	-	-	0	0	-	0.335	0.325	0.380	-	-	0	-	0.00%
2020-12-23	0	0.335	0.335	0.340	0.335	0.340	1,050,000	356,900	0.3399	0.335	0.335	0.340	0.335	0.340	1,050,000	0.3399	4.69%
2020-12-22	0	0.320	0.315	0.325	0.300	0.335	1,480,000	473,700	0.3201	0.320	0.315	0.325	0.300	0.335	1,480,000	0.3201	-5.88%
2020-12-21	0	0.340	0.335	0.350	0.340	0.340	10,000	3,400	0.3400	0.340	0.335	0.350	0.340	0.340	10,000	0.3400	0.00%
2020-12-18	0	0.340	0.340	0.345	0.340	0.360	60,000	21,100	0.3517	0.340	0.340	0.345	0.340	0.360	60,000	0.3517	3.03%
2020-12-17	0	0.330	0.325	0.335	0.330	0.350	320,000	110,700	0.3459	0.330	0.325	0.335	0.330	0.350	320,000	0.3459	-1.49%
2020-12-16	0	0.335	0.330	0.340	0.335	0.350	530,000	142,850	0.2695	0.335	0.330	0.340	0.335	0.350	530,000	0.2695	6.35%
2020-12-15	0	0.315	0.315	0.320	0.315	0.330	300,000	97,400	0.3247	0.315	0.315	0.320	0.315	0.330	300,000	0.3247	-5.97%
2020-12-14	0	0.335	0.335	0.350	0.335	0.385	1,490,000	474,100	0.3182	0.335	0.335	0.350	0.335	0.385	1,490,000	0.3182	0.00%
2020-12-11	0	0.335	0.325	0.340	0.335	0.340	90,000	30,550	0.3394	0.335	0.325	0.340	0.335	0.340	90,000	0.3394	1.52%
2020-12-10	0	0.330	0.330	0.335	0.320	0.335	1,160,000	351,850	0.3033	0.330	0.330	0.335	0.320	0.335	1,160,000	0.3033	3.13%
2020-12-09	0	0.320	0.315	0.330	0.315	0.355	1,970,000	648,350	0.3291	0.320	0.315	0.330	0.315	0.355	1,970,000	0.3291	-3.03%
2020-12-08	0	0.330	0.325	0.330	0.325	0.340	410,000	136,000	0.3317	0.330	0.325	0.330	0.325	0.340	410,000	0.3317	-1.49%
2020-12-07	0	0.335	0.335	0.345	0.335	0.380	2,790,000	849,500	0.3045	0.335	0.335	0.345	0.335	0.380	2,790,000	0.3045	-2.90%
2020-12-04	0	0.345	0.345	0.355	0.340	0.360	290,000	100,400	0.3462	0.345	0.345	0.355	0.340	0.360	290,000	0.3462	1.47%
2020-12-03	0	0.340	0.335	0.345	0.320	0.360	540,000	185,600	0.3437	0.340	0.335	0.345	0.320	0.360	540,000	0.3437	7.94%
2020-12-02	0	0.315	0.315	0.320	0.305	0.350	1,580,000	497,200	0.3147	0.315	0.315	0.320	0.305	0.350	1,580,000	0.3147	0.00%
2020-12-01	0	0.315	0.315	0.320	0.300	0.330	1,880,000	611,600	0.3253	0.315	0.315	0.320	0.300	0.330	1,880,000	0.3253	5.00%
2020-11-30	0	0.300	0.295	0.315	0.295	0.320	2,110,000	651,100	0.3086	0.300	0.295	0.315	0.295	0.320	2,110,000	0.3086	13.21%
2020-11-27	0	0.265	0.265	0.270	0.223	0.350	2,170,000	572,200	0.2637	0.265	0.265	0.270	0.223	0.350	2,170,000	0.2637	22.69%
2020-11-26	0	0.216	0.215	0.224	0.211	0.219	480,000	104,050	0.2168	0.216	0.215	0.224	0.211	0.219	480,000	0.2168	2.86%
2020-11-25	0	0.210	0.210	0.211	0.204	0.231	2,340,000	510,140	0.2180	0.210	0.210	0.211	0.204	0.231	2,340,000	0.2180	2.94%
2020-11-24	0	0.204	0.204	0.206	0.201	0.220	930,000	194,430	0.2091	0.204	0.204	0.206	0.201	0.220	930,000	0.2091	0.00%
2020-11-23	0	0.204	0.195	0.204	0.159	0.248	10,310,000	2,165,920	0.2101	0.204	0.195	0.204	0.159	0.248	10,310,000	0.2101	31.61%
2020-11-20	0	0.155	0.155	0.156	0.150	0.160	720,000	111,790	0.1553	0.155	0.155	0.156	0.150	0.160	720,000	0.1553	-3.12%
2020-11-19	0	0.160	0.158	0.161	0.152	0.162	430,000	68,460	0.1592	0.160	0.158	0.161	0.152	0.162	430,000	0.1592	-1.23%
2020-11-18	0	0.162	0.154	0.161	0.138	0.200	4,630,000	753,010	0.1626	0.162	0.154	0.161	0.138	0.200	4,630,000	0.1626	-19.40%
2020-11-17	0	0.201	0.200	0.213	0.195	0.210	480,000	98,590	0.2054	0.201	0.200	0.213	0.195	0.210	480,000	0.2054	-1.95%
2020-11-16	0	0.205	0.205	0.209	0.196	0.208	500,000	100,220	0.2004	0.205	0.205	0.209	0.196	0.208	500,000	0.2004	6.77%
2020-11-13	0	0.192	0.190	0.192	0.192	0.285	7,180,000	1,648,370	0.2296	0.192	0.190	0.192	0.192	0.285	7,180,000	0.2296	-27.55%
2020-11-12	0	0.265	0.260	0.270	0.265	0.365	2,960,000	888,400	0.3001	0.265	0.260	0.270	0.265	0.365	2,960,000	0.3001	-27.40%
2020-11-11	0	0.365	0.355	0.375	0.325	0.365	430,000	151,300	0.3519	0.365	0.355	0.375	0.325	0.365	430,000	0.3519	7.35%
2020-11-10	0	0.340	0.330	0.365	0.330	0.360	400,000	139,050	0.3476	0.340	0.330	0.365	0.330	0.360	400,000	0.3476	4.62%
2020-11-09	0	0.325	0.325	0.335	0.290	0.335	550,000	172,350	0.3134	0.325	0.325	0.335	0.290	0.335	550,000	0.3134	12.07%
2020-11-06	0	0.290	0.285	0.290	0.285	0.325	380,000	110,150	0.2899	0.290	0.285	0.290	0.285	0.325	380,000	0.2899	-10.77%
2020-11-05	0	0.325	0.285	0.355	0.290	0.325	65,000	19,450	0.2992	0.325	0.285	0.355	0.290	0.325	65,000	0.2992	10.17%
2020-11-04	0	0.295	0.285	0.395	-	-	0	0	-	0.295	0.285	0.395	-	-	0	-	0.00%
2020-11-03	0	0.295	0.285	0.320	0.280	0.295	60,000	17,100	0.2850	0.295	0.285	0.320	0.280	0.295	60,000	0.2850	-7.81%
2020-11-02	0	0.320	0.290	0.395	-	-	0	0	-	0.320	0.290	0.395	-	-	0	-	0.00%
2020-10-30	0	0.320	0.285	0.350	0.320	0.320	20,000	6,400	0.3200	0.320	0.285	0.350	0.320	0.320	20,000	0.3200	6.67%
2020-10-29	0	0.300	0.285	0.360	-	-	0	0	-	0.300	0.285	0.360	-	-	0	-	0.00%
2020-10-28	0	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	5.26%
2020-10-27	0	0.285	0.285	0.400	0.285	0.285	10,000	2,850	0.2850	0.285	0.285	0.400	0.285	0.285	10,000	0.2850	-5.00%
2020-10-23	0	0.300	0.275	0.480	0.380	0.380	10,000	3,800	0.3800	0.300	0.275	0.480	0.380	0.380	10,000	0.3800	0.00%
2020-10-22	0	0.300	0.280	0.380	0.300	0.300	200,000	60,000	0.3000	0.300	0.280	0.380	0.300	0.300	200,000	0.3000	0.00%
2020-10-21	0	0.300	0.270	0.400	-	-	0	0	-	0.300	0.270	0.400	-	-	0	-	0.00%
2020-10-20	0	0.300	0.270	-	0.265	0.300	140,000	38,800	0.2771	0.300	0.270	-	0.265	0.300	140,000	0.2771	1.69%
2020-10-19	0	0.295	0.275	-	0.295	0.295	10,000	2,950	0.2950	0.295	0.275	-	0.295	0.295	10,000	0.2950	0.00%
2020-10-16	0	0.295	0.275	0.390	0.295	0.295	30,000	8,850	0.2950	0.295	0.275	0.390	0.295	0.295	30,000	0.2950	1.72%
2020-10-15	0	0.290	0.275	0.390	-	-	0	0	-	0.290	0.275	0.390	-	-	0	-	0.00%
2020-10-14	0	0.290	0.275	0.390	-	-	0	0	-	0.290	0.275	0.390	-	-	0	-	0.00%
2020-10-12	0	0.290	0.290	0.390	-	-	0	0	-	0.290	0.290	0.390	-	-	0	-	0.00%
2020-10-09	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2020-10-08	0	0.290	0.275	0.390	-	-	0	0	-	0.290	0.275	0.390	-	-	0	-	0.00%
2020-10-07	0	0.290	0.285	0.390	-	-	0	0	-	0.290	0.285	0.390	-	-	0	-	0.00%
2020-10-06	0	0.290	0.290	0.390	0.285	0.290	110,000	31,400	0.2855	0.290	0.290	0.390	0.285	0.290	110,000	0.2855	-6.45%
2020-10-05	0	0.310	0.285	0.390	0.310	0.310	900,000	279,000	0.3100	0.310	0.285	0.390	0.310	0.310	900,000	0.3100	0.00%
2020-09-30	0	0.310	0.280	0.340	0.285	0.315	30,000	9,100	0.3033	0.310	0.280	0.340	0.285	0.315	30,000	0.3033	5.08%
2020-09-29	0	0.295	0.295	0.365	-	-	0	0	-	0.295	0.295	0.365	-	-	0	-	0.00%
2020-09-28	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2020-09-25	0	0.295	0.280	0.375	0.295	0.295	300,000	88,500	0.2950	0.295	0.280	0.375	0.295	0.295	300,000	0.2950	-3.28%
2020-09-24	0	0.305	0.305	0.380	0.305	0.305	20,000	6,100	0.3050	0.305	0.305	0.380	0.305	0.305	20,000	0.3050	1.67%
2020-09-23	0	0.300	0.300	0.350	0.300	0.300	20,000	6,000	0.3000	0.300	0.300	0.350	0.300	0.300	20,000	0.3000	1.69%
2020-09-22	0	0.295	0.275	0.350	-	-	0	0	-	0.295	0.275	0.350	-	-	0	-	0.00%
2020-09-21	0	0.295	0.295	0.355	-	-	0	0	-	0.295	0.295	0.355	-	-	0	-	0.00%
2020-09-18	0	0.295	0.295	0.335	0.290	0.300	60,000	17,900	0.2983	0.295	0.295	0.335	0.290	0.300	60,000	0.2983	0.00%
2020-09-17	0	0.295	0.290	0.355	0.285	0.310	1,050,000	319,600	0.3044	0.295	0.290	0.355	0.285	0.310	1,050,000	0.3044	-11.94%
2020-09-16	0	0.335	0.275	0.350	0.335	0.335	10,000	3,350	0.3350	0.335	0.275	0.350	0.335	0.335	10,000	0.3350	15.52%
2020-09-15	0	0.290	0.280	-	-	-	0	0	-	0.290	0.280	-	-	-	0	-	0.00%
2020-09-14	0	0.290	0.290	0.305	0.280	0.290	50,000	14,350	0.2870	0.290	0.290	0.305	0.280	0.290	50,000	0.2870	-6.45%
2020-09-11	0	0.310	0.270	0.325	0.300	0.320	180,000	56,000	0.3111	0.310	0.270	0.325	0.300	0.320	180,000	0.3111	-8.82%
2020-09-10	0	0.340	0.260	0.345	-	-	0	0	-	0.340	0.260	0.345	-	-	0	-	-1.45%
2020-09-09	0	0.345	0.315	0.385	-	-	0	0	-	0.345	0.315	0.385	-	-	0	-	0.00%
2020-09-08	0	0.345	0.315	0.355	0.320	0.370	410,000	139,400	0.3400	0.345	0.315	0.355	0.320	0.370	410,000	0.3400	0.00%
2020-09-07	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2020-09-04	0	0.345	0.325	0.395	-	-	0	0	-	0.345	0.325	0.395	-	-	0	-	0.00%
2020-09-03	0	0.345	0.325	0.350	-	-	0	0	-	0.345	0.325	0.350	-	-	0	-	0.00%
2020-09-02	0	0.345	0.325	0.395	-	-	0	0	-	0.345	0.325	0.395	-	-	0	-	0.00%
2020-09-01	0	0.345	0.325	0.350	0.330	0.345	70,000	24,000	0.3429	0.345	0.325	0.350	0.330	0.345	70,000	0.3429	-2.82%
2020-08-31	0	0.355	0.315	0.395	0.325	0.355	40,000	13,900	0.3475	0.355	0.315	0.395	0.325	0.355	40,000	0.3475	7.58%
2020-08-28	0	0.330	0.315	0.395	-	-	0	0	-	0.330	0.315	0.395	-	-	0	-	0.00%
2020-08-27	0	0.330	0.315	0.390	-	-	0	0	-	0.330	0.315	0.390	-	-	0	-	0.00%
2020-08-26	0	0.330	0.330	0.395	0.330	0.350	30,000	10,300	0.3433	0.330	0.330	0.395	0.330	0.350	30,000	0.3433	-5.71%
2020-08-25	0	0.350	0.350	0.395	0.350	0.355	70,000	24,600	0.3514	0.350	0.350	0.395	0.350	0.355	70,000	0.3514	2.94%
2020-08-24	0	0.340	0.335	0.395	0.335	0.340	340,000	115,350	0.3393	0.340	0.335	0.395	0.335	0.340	340,000	0.3393	0.00%
2020-08-21	0	0.340	0.340	0.395	0.340	0.360	40,000	13,800	0.3450	0.340	0.340	0.395	0.340	0.360	40,000	0.3450	0.00%
2020-08-20	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	1.49%
2020-08-19	0	0.335	0.320	0.365	-	-	0	0	-	0.335	0.320	0.365	-	-	0	-	0.00%
2020-08-18	0	0.335	0.315	0.365	-	-	0	0	-	0.335	0.315	0.365	-	-	0	-	0.00%
2020-08-17	0	0.335	0.335	0.390	0.320	0.335	90,000	29,400	0.3267	0.335	0.335	0.390	0.320	0.335	90,000	0.3267	-8.22%
2020-08-14	0	0.365	0.330	0.375	0.330	0.380	620,000	212,850	0.3433	0.365	0.330	0.375	0.330	0.380	620,000	0.3433	-3.95%
2020-08-13	0	0.380	0.300	0.380	0.310	0.450	250,000	108,850	0.4354	0.380	0.300	0.380	0.310	0.450	250,000	0.4354	13.43%
2020-08-12	0	0.335	0.300	0.495	-	-	0	0	-	0.335	0.300	0.495	-	-	0	-	0.00%
2020-08-11	0	0.335	0.310	0.370	-	-	0	0	-	0.335	0.310	0.370	-	-	0	-	0.00%
2020-08-10	0	0.335	0.310	0.340	0.295	0.360	180,000	59,000	0.3278	0.335	0.310	0.340	0.295	0.360	180,000	0.3278	-6.94%
2020-08-07	0	0.360	0.320	0.380	0.340	0.360	120,000	42,900	0.3575	0.360	0.320	0.380	0.340	0.360	120,000	0.3575	12.50%
2020-08-06	0	0.320	0.320	0.340	0.320	0.325	70,000	22,450	0.3207	0.320	0.320	0.340	0.320	0.325	70,000	0.3207	-1.54%
2020-08-05	0	0.325	0.310	0.340	-	-	0	0	-	0.325	0.310	0.340	-	-	0	-	0.00%
2020-08-04	0	0.325	0.320	0.350	0.320	0.340	170,000	56,900	0.3347	0.325	0.320	0.350	0.320	0.340	170,000	0.3347	-2.99%
2020-08-03	0	0.335	0.320	0.340	-	-	0	0	-	0.335	0.320	0.340	-	-	0	-	0.00%
2020-07-31	0	0.335	0.320	0.340	0.320	0.340	290,000	96,100	0.3314	0.335	0.320	0.340	0.320	0.340	290,000	0.3314	1.52%
2020-07-30	0	0.330	0.330	0.350	0.330	0.340	410,000	139,300	0.3398	0.330	0.330	0.350	0.330	0.340	410,000	0.3398	0.00%
2020-07-29	0	0.330	0.330	0.340	0.310	0.355	310,000	101,150	0.3263	0.330	0.330	0.340	0.310	0.355	310,000	0.3263	1.54%
2020-07-28	0	0.325	0.325	0.355	0.320	0.340	90,000	30,200	0.3356	0.325	0.325	0.355	0.320	0.340	90,000	0.3356	-4.41%
2020-07-27	0	0.340	0.330	-	-	-	0	0	-	0.340	0.330	-	-	-	0	-	0.00%
2020-07-24	0	0.340	0.330	-	0.340	0.340	10,000	3,400	0.3400	0.340	0.330	-	0.340	0.340	10,000	0.3400	0.00%
2020-07-23	0	0.340	0.355	0.390	0.340	0.360	150,000	52,800	0.3520	0.340	0.355	0.390	0.340	0.360	150,000	0.3520	0.00%
2020-07-22	0	0.340	0.340	-	-	-	0	0	-	0.340	0.340	-	-	-	0	-	1.49%
2020-07-21	0	0.335	0.330	0.445	0.330	0.335	477,000	160,025	0.3355	0.335	0.330	0.445	0.330	0.335	477,000	0.3355	1.52%
2020-07-20	0	0.330	0.330	0.335	0.330	0.400	520,000	203,050	0.3905	0.330	0.330	0.335	0.330	0.400	520,000	0.3905	6.45%
2020-07-17	0	0.310	0.290	0.315	0.290	0.320	130,000	40,100	0.3085	0.310	0.290	0.315	0.290	0.320	130,000	0.3085	3.33%
2020-07-16	0	0.300	0.300	0.320	0.300	0.320	20,000	6,200	0.3100	0.300	0.300	0.320	0.300	0.320	20,000	0.3100	-6.25%
2020-07-15	0	0.320	0.290	0.385	0.285	0.320	470,000	141,300	0.3006	0.320	0.290	0.385	0.285	0.320	470,000	0.3006	0.00%
2020-07-14	0	0.320	0.290	0.330	-	-	0	0	-	0.320	0.290	0.330	-	-	0	-	0.00%
2020-07-13	0	0.320	0.290	0.325	-	-	0	0	-	0.320	0.290	0.325	-	-	0	-	0.00%
2020-07-10	0	0.320	0.300	0.320	0.270	0.365	1,810,000	543,050	0.3000	0.320	0.300	0.320	0.270	0.365	1,810,000	0.3000	-11.11%
2020-07-09	0	0.360	0.285	0.375	-	-	0	0	-	0.360	0.285	0.375	-	-	0	-	0.00%
2020-07-08	0	0.360	0.270	0.360	-	-	0	0	-	0.360	0.270	0.360	-	-	0	-	0.00%
2020-07-07	0	0.360	0.250	0.360	0.340	0.360	20,000	7,000	0.3500	0.360	0.250	0.360	0.340	0.360	20,000	0.3500	-4.00%
2020-07-06	0	0.375	0.270	0.380	-	-	0	0	-	0.375	0.270	0.380	-	-	0	-	0.00%
2020-07-03	0	0.375	0.270	0.380	0.375	0.375	30,000	11,250	0.3750	0.375	0.270	0.380	0.375	0.375	30,000	0.3750	-1.32%
2020-07-02	0	0.380	0.290	0.380	-	-	0	0	-	0.380	0.290	0.380	-	-	0	-	-2.56%
2020-06-30	0	0.390	0.255	0.390	0.390	0.390	250,000	97,500	0.3900	0.390	0.255	0.390	0.390	0.390	250,000	0.3900	0.00%
2020-06-29	0	0.390	0.255	0.390	-	-	0	0	-	0.390	0.255	0.390	-	-	0	-	0.00%
2020-06-26	0	0.390	0.350	0.400	0.340	0.390	80,000	29,000	0.3625	0.390	0.350	0.400	0.340	0.390	80,000	0.3625	2.63%
2020-06-24	0	0.380	0.290	0.400	-	-	0	0	-	0.380	0.290	0.400	-	-	0	-	0.00%
2020-06-23	0	0.380	0.300	0.400	-	-	0	0	-	0.380	0.300	0.400	-	-	0	-	0.00%
2020-06-22	0	0.380	0.295	0.400	-	-	0	0	-	0.380	0.295	0.400	-	-	0	-	0.00%
2020-06-19	0	0.380	0.265	0.400	-	-	0	0	-	0.380	0.265	0.400	-	-	0	-	0.00%
2020-06-18	0	0.380	0.305	0.380	-	-	0	0	-	0.380	0.305	0.380	-	-	0	-	0.00%
2020-06-17	0	0.380	0.280	0.380	-	-	0	0	-	0.380	0.280	0.380	-	-	0	-	-5.00%
2020-06-16	0	0.400	0.270	-	-	-	0	0	-	0.400	0.270	-	-	-	0	-	0.00%
2020-06-15	0	0.400	0.275	-	-	-	0	0	-	0.400	0.275	-	-	-	0	-	0.00%
2020-06-12	0	0.400	0.275	-	-	-	0	0	-	0.400	0.275	-	-	-	0	-	0.00%
2020-06-11	0	0.400	0.295	-	-	-	0	0	-	0.400	0.295	-	-	-	0	-	0.00%
2020-06-10	0	0.400	0.260	0.690	-	-	0	0	-	0.400	0.260	0.690	-	-	0	-	0.00%
2020-06-09	0	0.400	0.260	0.690	-	-	0	0	-	0.400	0.260	0.690	-	-	0	-	0.00%
2020-06-08	0	0.400	-	0.700	-	-	0	0	-	0.400	-	0.700	-	-	0	-	0.00%
2020-06-05	0	0.400	0.250	0.700	-	-	0	0	-	0.400	0.250	0.700	-	-	0	-	0.00%
2020-06-04	0	0.400	0.250	0.690	-	-	0	0	-	0.400	0.250	0.690	-	-	0	-	0.00%
2020-06-03	0	0.400	0.250	0.700	0.400	0.400	20,000	8,000	0.4000	0.400	0.250	0.700	0.400	0.400	20,000	0.4000	0.00%
2020-06-02	0	0.400	0.250	0.700	0.400	0.400	10,000	4,000	0.4000	0.400	0.250	0.700	0.400	0.400	10,000	0.4000	0.00%
2020-06-01	0	0.400	0.400	0.600	-	-	0	0	-	0.400	0.400	0.600	-	-	0	-	0.00%
2020-05-29	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2020-05-28	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2020-05-27	0	0.400	-	0.430	0.400	0.400	50,000	20,000	0.4000	0.400	-	0.430	0.400	0.400	50,000	0.4000	2.56%
2020-05-26	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
2020-05-25	0	0.390	0.360	0.425	0.390	0.390	20,000	7,800	0.3900	0.390	0.360	0.425	0.390	0.390	20,000	0.3900	-10.34%
2020-05-22	0	0.435	-	0.435	-	-	0	0	-	0.435	-	0.435	-	-	0	-	0.00%
2020-05-21	0	0.435	-	0.435	-	-	0	0	-	0.435	-	0.435	-	-	0	-	0.00%
2020-05-20	0	0.435	-	0.440	0.435	0.435	10,000	4,350	0.4350	0.435	-	0.440	0.435	0.435	10,000	0.4350	-2.25%
2020-05-19	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2020-05-18	0	0.445	0.405	0.690	-	-	0	0	-	0.445	0.405	0.690	-	-	0	-	0.00%
2020-05-15	0	0.445	0.405	0.690	-	-	0	0	-	0.445	0.405	0.690	-	-	0	-	0.00%
2020-05-14	0	0.445	0.405	0.690	-	-	0	0	-	0.445	0.405	0.690	-	-	0	-	0.00%
2020-05-13	0	0.445	0.405	0.670	-	-	0	0	-	0.445	0.405	0.670	-	-	0	-	0.00%
2020-05-12	0	0.445	0.395	0.670	-	-	0	0	-	0.445	0.395	0.670	-	-	0	-	0.00%
2020-05-11	0	0.445	0.445	0.670	0.405	0.445	90,000	38,250	0.4250	0.445	0.445	0.670	0.405	0.445	90,000	0.4250	1.14%
2020-05-08	0	0.440	0.395	0.680	-	-	0	0	-	0.440	0.395	0.680	-	-	0	-	0.00%
2020-05-07	0	0.440	0.395	0.440	-	-	0	0	-	0.440	0.395	0.440	-	-	0	-	0.00%
2020-05-06	0	0.440	0.400	0.445	0.440	0.440	10,000	4,400	0.4400	0.440	0.400	0.445	0.440	0.440	10,000	0.4400	-2.22%
2020-05-05	0	0.450	0.400	0.690	-	-	0	0	-	0.450	0.400	0.690	-	-	0	-	0.00%
2020-05-04	0	0.450	0.400	0.700	-	-	0	0	-	0.450	0.400	0.700	-	-	0	-	0.00%
2020-04-29	0	0.450	0.395	0.455	-	-	0	0	-	0.450	0.395	0.455	-	-	0	-	0.00%
2020-04-28	0	0.450	0.400	0.680	-	-	0	0	-	0.450	0.400	0.680	-	-	0	-	0.00%
2020-04-27	0	0.450	0.400	0.460	-	-	0	0	-	0.450	0.400	0.460	-	-	0	-	0.00%
2020-04-24	0	0.450	0.400	0.700	0.435	0.450	150,000	66,250	0.4417	0.450	0.400	0.700	0.435	0.450	150,000	0.4417	2.27%
2020-04-23	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2020-04-22	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2020-04-21	0	0.440	0.400	0.435	-	-	0	0	-	0.440	0.400	0.435	-	-	0	-	0.00%
2020-04-20	0	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2020-04-17	0	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2020-04-16	0	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2020-04-15	0	0.440	0.410	0.440	0.405	0.440	170,000	69,850	0.4109	0.440	0.410	0.440	0.405	0.440	170,000	0.4109	-4.35%
2020-04-14	0	0.460	0.410	0.580	-	-	0	0	-	0.460	0.410	0.580	-	-	0	-	0.00%
2020-04-09	0	0.460	0.460	0.680	0.430	0.455	150,000	66,500	0.4433	0.460	0.460	0.680	0.430	0.455	150,000	0.4433	1.10%
2020-04-08	0	0.455	0.430	0.510	-	-	0	0	-	0.455	0.430	0.510	-	-	0	-	0.00%
2020-04-07	0	0.455	0.455	0.500	0.430	0.445	60,000	26,300	0.4383	0.455	0.455	0.500	0.430	0.445	60,000	0.4383	2.25%
2020-04-06	0	0.445	0.395	0.445	-	-	0	0	-	0.445	0.395	0.445	-	-	0	-	0.00%
2020-04-03	0	0.445	0.410	0.520	-	-	0	0	-	0.445	0.410	0.520	-	-	0	-	0.00%
2020-04-02	0	0.445	0.420	0.445	0.495	0.495	50,000	24,750	0.4950	0.445	0.420	0.445	0.495	0.495	50,000	0.4950	0.00%
2020-04-01	0	0.445	0.390	0.445	-	-	0	0	-	0.445	0.390	0.445	-	-	0	-	-1.11%
2020-03-31	0	0.450	0.390	0.450	0.450	0.490	310,000	141,650	0.4569	0.450	0.390	0.450	0.450	0.490	310,000	0.4569	-6.25%
2020-03-30	0	0.480	0.250	0.520	0.480	0.480	30,000	14,400	0.4800	0.480	0.250	0.520	0.480	0.480	30,000	0.4800	0.00%
2020-03-27	0	0.480	0.380	0.480	0.375	0.480	850,000	347,600	0.4089	0.480	0.380	0.480	0.375	0.480	850,000	0.4089	-2.04%
2020-03-26	0	0.490	0.400	0.490	0.480	0.510	220,000	106,700	0.4850	0.490	0.400	0.490	0.480	0.510	220,000	0.4850	-14.04%
2020-03-25	0	0.570	-	0.570	0.540	0.570	20,000	11,100	0.5550	0.570	-	0.570	0.540	0.570	20,000	0.5550	5.56%
2020-03-24	0	0.540	0.495	0.550	0.490	0.540	140,000	69,700	0.4979	0.540	0.495	0.550	0.490	0.540	140,000	0.4979	0.00%
2020-03-23	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
2020-03-20	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	-3.57%
2020-03-19	0	0.560	0.500	0.560	0.490	0.560	120,000	61,100	0.5092	0.560	0.500	0.560	0.490	0.560	120,000	0.5092	-1.75%
2020-03-18	0	0.570	-	0.570	-	-	0	0	-	0.570	-	0.570	-	-	0	-	-3.39%
2020-03-17	0	0.590	0.300	0.590	0.570	0.590	100,000	58,600	0.5860	0.590	0.300	0.590	0.570	0.590	100,000	0.5860	0.00%
2020-03-16	0	0.590	0.540	0.590	0.530	0.590	260,000	147,900	0.5688	0.590	0.540	0.590	0.530	0.590	260,000	0.5688	-3.28%
2020-03-13	0	0.610	-	0.610	0.620	0.620	70,000	43,400	0.6200	0.610	-	0.610	0.620	0.620	70,000	0.6200	-1.61%
2020-03-12	0	0.620	0.580	0.620	0.640	0.650	40,000	25,800	0.6450	0.620	0.580	0.620	0.640	0.650	40,000	0.6450	1.64%
2020-03-11	0	0.610	0.560	0.680	-	-	0	0	-	0.610	0.560	0.680	-	-	0	-	0.00%
2020-03-10	0	0.610	0.610	0.650	0.540	0.600	80,000	46,000	0.5750	0.610	0.610	0.650	0.540	0.600	80,000	0.5750	0.00%
2020-03-09	0	0.610	0.560	0.610	-	-	0	0	-	0.610	0.560	0.610	-	-	0	-	-1.61%
2020-03-06	0	0.620	0.560	0.670	-	-	0	0	-	0.620	0.560	0.670	-	-	0	-	0.00%
2020-03-05	0	0.620	0.560	0.630	-	-	0	0	-	0.620	0.560	0.630	-	-	0	-	0.00%
2020-03-04	0	0.620	0.560	0.650	-	-	0	0	-	0.620	0.560	0.650	-	-	0	-	0.00%
2020-03-03	0	0.620	0.560	0.680	-	-	0	0	-	0.620	0.560	0.680	-	-	0	-	0.00%
2020-03-02	0	0.620	0.560	0.660	-	-	0	0	-	0.620	0.560	0.660	-	-	0	-	0.00%
2020-02-28	0	0.620	0.620	0.680	0.590	0.600	20,000	11,900	0.5950	0.620	0.620	0.680	0.590	0.600	20,000	0.5950	5.08%
2020-02-27	0	0.590	0.590	0.630	0.590	0.620	30,000	18,200	0.6067	0.590	0.590	0.630	0.590	0.620	30,000	0.6067	-1.67%
2020-02-26	0	0.600	0.600	0.610	0.600	0.650	160,000	100,300	0.6269	0.600	0.600	0.610	0.600	0.650	160,000	0.6269	-7.69%
2020-02-25	0	0.650	0.600	0.650	0.600	0.650	90,000	55,200	0.6133	0.650	0.600	0.650	0.600	0.650	90,000	0.6133	8.33%
2020-02-24	0	0.600	0.600	0.700	-	-	0	0	-	0.600	0.600	0.700	-	-	0	-	0.00%
2020-02-21	0	0.600	0.600	0.700	-	-	0	0	-	0.600	0.600	0.700	-	-	0	-	0.00%
2020-02-20	0	0.600	0.600	0.630	0.600	0.610	350,000	210,800	0.6023	0.600	0.600	0.630	0.600	0.610	350,000	0.6023	0.00%
2020-02-19	0	0.600	0.600	0.660	0.600	0.630	890,000	539,900	0.6066	0.600	0.600	0.660	0.600	0.630	890,000	0.6066	-10.45%
2020-02-18	0	0.670	0.610	0.690	0.610	0.670	270,000	165,300	0.6122	0.670	0.610	0.690	0.610	0.670	270,000	0.6122	6.35%
2020-02-17	0	0.630	0.600	0.680	0.630	0.630	660,000	415,800	0.6300	0.630	0.600	0.680	0.630	0.630	660,000	0.6300	3.28%
2020-02-14	0	0.610	0.610	0.650	0.580	0.630	90,000	55,800	0.6200	0.610	0.610	0.650	0.580	0.630	90,000	0.6200	5.17%
2020-02-13	0	0.580	0.580	0.610	0.580	0.590	110,000	66,000	0.6000	0.580	0.580	0.610	0.580	0.590	110,000	0.6000	-4.92%
2020-02-12	0	0.610	0.570	0.610	0.600	0.610	70,000	42,300	0.6043	0.610	0.570	0.610	0.600	0.610	70,000	0.6043	0.00%
2020-02-11	0	0.610	0.560	0.630	0.570	0.610	60,000	35,000	0.5833	0.610	0.560	0.630	0.570	0.610	60,000	0.5833	1.67%
2020-02-10	0	0.600	0.550	0.600	0.600	0.630	50,000	30,300	0.6060	0.600	0.550	0.600	0.600	0.630	50,000	0.6060	1.69%
2020-02-07	0	0.590	0.590	0.620	0.590	0.630	550,000	334,800	0.6087	0.590	0.590	0.620	0.590	0.630	550,000	0.6087	-7.81%
2020-02-06	0	0.640	0.610	0.670	0.600	0.650	860,000	527,700	0.6136	0.640	0.610	0.670	0.600	0.650	860,000	0.6136	-1.54%
2020-02-05	0	0.650	0.620	0.700	0.620	0.690	880,000	567,200	0.6445	0.650	0.620	0.700	0.620	0.690	880,000	0.6445	-1.52%
2020-02-04	0	0.660	0.650	0.680	0.660	0.680	950,000	628,400	0.6615	0.660	0.650	0.680	0.660	0.680	950,000	0.6615	-7.04%
2020-02-03	0	0.710	0.680	0.710	-	-	0	0	-	0.710	0.680	0.710	-	-	0	-	-2.74%
2020-01-31	0	0.730	0.680	0.750	0.680	0.730	1,620,000	1,125,200	0.6946	0.730	0.680	0.750	0.680	0.730	1,620,000	0.6946	0.00%
2020-01-30	0	0.730	0.680	0.730	0.680	0.730	1,020,000	700,000	0.6863	0.730	0.680	0.730	0.680	0.730	1,020,000	0.6863	0.00%
2020-01-29	0	0.730	0.740	0.750	0.700	0.730	210,000	147,300	0.7014	0.730	0.740	0.750	0.700	0.730	210,000	0.7014	-1.35%
2020-01-24	0	0.740	0.710	0.740	0.720	0.750	120,000	89,600	0.7467	0.740	0.710	0.740	0.720	0.750	120,000	0.7467	0.00%
2020-01-23	0	0.740	0.710	0.740	0.740	0.740	50,000	37,000	0.7400	0.740	0.710	0.740	0.740	0.740	50,000	0.7400	0.00%
2020-01-22	0	0.740	0.710	0.740	0.710	0.740	630,000	451,700	0.7170	0.740	0.710	0.740	0.710	0.740	630,000	0.7170	1.37%
2020-01-21	0	0.730	0.730	0.760	0.720	0.760	460,000	344,800	0.7496	0.730	0.730	0.760	0.720	0.760	460,000	0.7496	0.00%
2020-01-20	0	0.730	0.720	0.730	0.720	0.750	410,000	298,700	0.7285	0.730	0.720	0.730	0.720	0.750	410,000	0.7285	-1.35%
2020-01-17	0	0.740	0.740	0.750	0.740	0.850	7,970,000	6,018,900	0.7552	0.740	0.740	0.750	0.740	0.850	7,970,000	0.7552	-13.95%
2020-01-16	0	0.860	0.850	0.860	0.850	0.860	880,000	754,800	0.8577	0.860	0.850	0.860	0.850	0.860	880,000	0.8577	0.00%
2020-01-15	0	0.860	0.850	0.860	0.850	0.870	889,200	761,744	0.8567	0.860	0.850	0.860	0.850	0.870	889,200	0.8567	-1.15%
2020-01-14	0	0.870	0.850	0.870	0.850	0.900	2,760,000	2,390,100	0.8660	0.870	0.850	0.870	0.850	0.900	2,760,000	0.8660	1.16%
2020-01-13	0	0.860	0.850	0.860	0.850	0.870	1,580,000	1,353,400	0.8566	0.860	0.850	0.860	0.850	0.870	1,580,000	0.8566	-1.15%
2020-01-10	0	0.870	0.850	0.870	0.850	0.870	630,000	541,800	0.8600	0.870	0.850	0.870	0.850	0.870	630,000	0.8600	2.35%
2020-01-09	0	0.850	0.850	0.870	0.850	0.870	1,350,000	1,159,000	0.8585	0.850	0.850	0.870	0.850	0.870	1,350,000	0.8585	-2.30%
2020-01-08	0	0.870	0.850	0.870	0.850	0.870	1,540,000	1,327,500	0.8620	0.870	0.850	0.870	0.850	0.870	1,540,000	0.8620	-1.14%
2020-01-07	0	0.880	0.860	0.880	0.860	0.880	2,930,000	2,529,500	0.8633	0.880	0.860	0.880	0.860	0.880	2,930,000	0.8633	0.00%
2020-01-06	0	0.880	0.860	0.880	0.860	0.880	1,870,000	1,637,800	0.8758	0.880	0.860	0.880	0.860	0.880	1,870,000	0.8758	0.00%
2020-01-03	0	0.880	0.860	0.880	0.850	0.880	864,000	751,380	0.8697	0.880	0.860	0.880	0.850	0.880	864,000	0.8697	1.15%
2020-01-02	0	0.870	0.850	0.870	0.850	0.870	2,020,000	1,723,400	0.8532	0.870	0.850	0.870	0.850	0.870	2,020,000	0.8532	-1.14%
2019-12-31	0	0.880	0.860	0.880	0.860	0.910	3,810,000	3,344,000	0.8777	0.880	0.860	0.880	0.860	0.910	3,810,000	0.8777	-1.12%
2019-12-30	0	0.890	0.880	0.890	0.890	0.950	11,310,000	10,279,000	0.9088	0.890	0.880	0.890	0.890	0.950	11,310,000	0.9088	-5.32%
2019-12-27	0	0.940	0.920	0.940	0.920	0.950	3,200,000	2,997,400	0.9367	0.940	0.920	0.940	0.920	0.950	3,200,000	0.9367	1.08%
2019-12-24	0	0.930	0.910	0.930	0.900	0.930	3,990,000	3,655,600	0.9162	0.930	0.910	0.930	0.900	0.930	3,990,000	0.9162	3.33%
2019-12-23	0	0.900	0.900	0.920	0.890	0.930	4,800,000	4,366,200	0.9096	0.900	0.900	0.920	0.890	0.930	4,800,000	0.9096	0.00%
2019-12-20	0	0.900	0.890	0.900	0.880	0.920	6,350,000	5,686,500	0.8955	0.900	0.890	0.900	0.880	0.920	6,350,000	0.8955	1.12%
2019-12-19	0	0.890	0.880	0.890	0.860	0.890	7,930,000	6,929,400	0.8738	0.890	0.880	0.890	0.860	0.890	7,930,000	0.8738	0.00%
2019-12-18	0	0.890	0.880	0.890	0.860	0.910	8,390,000	7,347,500	0.8757	0.890	0.880	0.890	0.860	0.910	8,390,000	0.8757	3.49%
2019-12-17	0	0.860	0.840	0.860	0.830	0.860	7,470,000	6,315,900	0.8455	0.860	0.840	0.860	0.830	0.860	7,470,000	0.8455	1.18%
2019-12-16	0	0.850	0.830	0.850	0.820	0.850	3,490,000	2,910,800	0.8340	0.850	0.830	0.850	0.820	0.850	3,490,000	0.8340	1.19%
2019-12-13	0	0.840	0.830	0.840	0.820	0.850	6,640,000	5,514,200	0.8305	0.840	0.830	0.840	0.820	0.850	6,640,000	0.8305	2.44%
2019-12-12	0	0.820	0.810	0.820	0.790	0.830	6,460,000	5,203,100	0.8054	0.820	0.810	0.820	0.790	0.830	6,460,000	0.8054	2.50%
2019-12-11	0	0.800	0.780	0.800	0.780	0.800	2,380,000	1,879,500	0.7897	0.800	0.780	0.800	0.780	0.800	2,380,000	0.7897	1.27%
2019-12-10	0	0.790	0.780	0.790	0.760	0.800	5,780,000	4,463,700	0.7723	0.790	0.780	0.790	0.760	0.800	5,780,000	0.7723	2.60%
2019-12-09	0	0.770	0.760	0.770	0.750	0.770	1,670,000	1,272,000	0.7617	0.770	0.760	0.770	0.750	0.770	1,670,000	0.7617	0.00%
2019-12-06	0	0.770	0.750	0.770	0.750	0.770	1,720,000	1,309,000	0.7610	0.770	0.750	0.770	0.750	0.770	1,720,000	0.7610	1.32%
2019-12-05	0	0.760	0.750	0.770	0.750	0.770	1,830,000	1,393,300	0.7614	0.760	0.750	0.770	0.750	0.770	1,830,000	0.7614	-2.56%
2019-12-04	0	0.780	0.770	0.780	0.750	0.780	2,900,000	2,210,500	0.7622	0.780	0.770	0.780	0.750	0.780	2,900,000	0.7622	0.00%
2019-12-03	0	0.780	0.770	0.780	0.770	0.790	2,740,000	2,141,500	0.7816	0.780	0.770	0.780	0.770	0.790	2,740,000	0.7816	-2.50%
2019-12-02	0	0.800	0.780	0.800	0.780	0.800	2,570,000	2,029,600	0.7897	0.800	0.780	0.800	0.780	0.800	2,570,000	0.7897	0.00%
2019-11-29	0	0.800	0.780	0.800	0.780	0.800	2,270,000	1,791,000	0.7890	0.800	0.780	0.800	0.780	0.800	2,270,000	0.7890	0.00%
2019-11-28	0	0.800	0.780	0.800	0.780	0.800	2,710,000	2,132,100	0.7868	0.800	0.780	0.800	0.780	0.800	2,710,000	0.7868	0.00%
2019-11-27	0	0.800	0.780	0.800	0.780	0.800	2,930,000	2,310,500	0.7886	0.800	0.780	0.800	0.780	0.800	2,930,000	0.7886	0.00%
2019-11-26	0	0.800	0.780	0.800	0.780	0.800	2,200,000	1,735,100	0.7887	0.800	0.780	0.800	0.780	0.800	2,200,000	0.7887	0.00%
2019-11-25	0	0.800	0.780	0.800	0.780	0.800	2,770,000	2,184,700	0.7887	0.800	0.780	0.800	0.780	0.800	2,770,000	0.7887	0.00%
2019-11-22	0	0.800	0.790	0.800	0.780	0.800	2,340,000	1,848,500	0.7900	0.800	0.790	0.800	0.780	0.800	2,340,000	0.7900	0.00%
2019-11-21	0	0.800	0.790	0.800	0.780	0.800	2,130,000	1,679,700	0.7886	0.800	0.790	0.800	0.780	0.800	2,130,000	0.7886	0.00%
2019-11-20	0	0.800	0.780	0.800	0.780	0.800	2,100,000	1,660,900	0.7909	0.800	0.780	0.800	0.780	0.800	2,100,000	0.7909	0.00%
2019-11-19	0	0.800	0.790	0.800	0.790	0.810	2,920,000	2,337,200	0.8004	0.800	0.790	0.800	0.790	0.810	2,920,000	0.8004	0.00%
2019-11-18	0	0.800	0.800	0.820	0.790	0.840	5,590,000	4,536,700	0.8116	0.800	0.800	0.820	0.790	0.840	5,590,000	0.8116	-1.23%
2019-11-15	0	0.810	0.790	0.810	0.780	0.810	4,320,000	3,433,400	0.7948	0.810	0.790	0.810	0.780	0.810	4,320,000	0.7948	3.85%
2019-11-14	0	0.780	0.770	0.780	0.760	0.790	3,100,000	2,393,400	0.7721	0.780	0.770	0.780	0.760	0.790	3,100,000	0.7721	1.30%
2019-11-13	0	0.770	0.760	0.770	0.760	0.800	2,560,000	1,987,300	0.7763	0.770	0.760	0.770	0.760	0.800	2,560,000	0.7763	-2.53%
2019-11-12	0	0.790	0.780	0.790	0.780	0.810	9,078,342	7,201,856	0.7933	0.790	0.780	0.790	0.780	0.810	9,078,342	0.7933	-2.47%
2019-11-11	0	0.810	0.800	0.810	0.800	0.830	6,376,741	5,176,357	0.8118	0.810	0.800	0.810	0.800	0.830	6,376,741	0.8118	0.00%
2019-11-08	0	0.810	0.810	0.820	0.810	0.840	6,000,000	4,952,900	0.8255	0.810	0.810	0.820	0.810	0.840	6,000,000	0.8255	-2.41%
2019-11-07	0	0.830	0.820	0.830	0.810	0.840	6,560,000	5,411,400	0.8249	0.830	0.820	0.830	0.810	0.840	6,560,000	0.8249	1.22%
2019-11-06	0	0.820	0.820	0.830	0.790	0.830	6,510,000	5,289,900	0.8126	0.820	0.820	0.830	0.790	0.830	6,510,000	0.8126	1.23%
2019-11-05	0	0.810	0.810	0.820	0.790	0.830	10,460,000	8,451,700	0.8080	0.810	0.810	0.820	0.790	0.830	10,460,000	0.8080	1.25%
2019-11-04	0	0.800	0.790	0.800	0.770	0.810	8,140,000	6,468,800	0.7947	0.800	0.790	0.800	0.770	0.810	8,140,000	0.7947	2.56%
2019-11-01	0	0.780	0.770	0.780	0.760	0.790	8,650,000	6,684,700	0.7728	0.780	0.770	0.780	0.760	0.790	8,650,000	0.7728	4.00%
2019-10-31	0	0.750	0.750	0.760	0.710	0.760	7,600,000	5,607,100	0.7378	0.750	0.750	0.760	0.710	0.760	7,600,000	0.7378	2.74%
2019-10-30	0	0.730	0.720	0.730	0.680	0.730	6,425,941	4,554,099	0.7087	0.730	0.720	0.730	0.680	0.730	6,425,941	0.7087	4.29%
2019-10-29	0	0.700	0.690	0.700	0.660	0.700	6,630,000	4,545,500	0.6856	0.700	0.690	0.700	0.660	0.700	6,630,000	0.6856	4.48%
2019-10-28	0	0.670	0.660	0.670	0.620	0.680	21,330,000	13,410,200	0.6287	0.670	0.660	0.670	0.620	0.680	21,330,000	0.6287	3.08%
2019-10-25	0	0.650	0.640	0.650	0.650	0.660	1,800,000	1,171,000	0.6506	0.650	0.640	0.650	0.650	0.660	1,800,000	0.6506	0.00%
2019-10-24	0	0.650	0.640	0.650	0.640	0.660	3,650,000	2,359,700	0.6465	0.650	0.640	0.650	0.640	0.660	3,650,000	0.6465	0.00%
2019-10-23	0	0.650	0.630	0.650	0.630	0.650	2,980,000	1,904,700	0.6392	0.650	0.630	0.650	0.630	0.650	2,980,000	0.6392	0.00%
2019-10-22	0	0.650	0.630	0.650	0.630	0.650	3,830,000	2,439,400	0.6369	0.650	0.630	0.650	0.630	0.650	3,830,000	0.6369	1.56%
2019-10-21	0	0.640	0.640	0.650	0.620	0.650	3,720,000	2,372,600	0.6378	0.640	0.640	0.650	0.620	0.650	3,720,000	0.6378	-1.54%
2019-10-18	0	0.650	0.640	0.650	0.610	0.650	4,150,000	2,628,100	0.6333	0.650	0.640	0.650	0.610	0.650	4,150,000	0.6333	3.17%
2019-10-17	0	0.630	0.620	0.630	0.600	0.630	7,870,000	4,849,200	0.6162	0.630	0.620	0.630	0.600	0.630	7,870,000	0.6162	1.61%
2019-10-16	0	0.620	0.600	0.620	0.600	0.620	3,440,000	2,089,100	0.6073	0.620	0.600	0.620	0.600	0.620	3,440,000	0.6073	5.08%
2019-10-15	0	0.590	0.590	0.600	0.590	0.600	2,020,000	1,199,200	0.5937	0.590	0.590	0.600	0.590	0.600	2,020,000	0.5937	-1.67%
2019-10-14	0	0.600	0.590	0.600	0.590	0.600	2,310,000	1,363,700	0.5903	0.600	0.590	0.600	0.590	0.600	2,310,000	0.5903	0.00%
2019-10-11	0	0.600	0.590	0.600	0.590	0.610	1,700,000	1,017,100	0.5983	0.600	0.590	0.600	0.590	0.610	1,700,000	0.5983	-1.64%
2019-10-10	0	0.610	0.590	0.610	0.600	0.610	3,220,000	1,942,000	0.6031	0.610	0.590	0.610	0.600	0.610	3,220,000	0.6031	0.00%
2019-10-09	0	0.610	0.590	0.610	0.590	0.610	3,270,000	1,957,800	0.5987	0.610	0.590	0.610	0.590	0.610	3,270,000	0.5987	1.67%
2019-10-08	0	0.600	0.590	0.600	0.590	0.600	2,250,000	1,335,000	0.5933	0.600	0.590	0.600	0.590	0.600	2,250,000	0.5933	0.00%
2019-10-04	0	0.600	0.580	0.600	0.590	0.610	4,510,000	2,712,000	0.6013	0.600	0.580	0.600	0.590	0.610	4,510,000	0.6013	-1.64%
2019-10-03	0	0.610	0.590	0.610	0.580	0.610	2,895,000	1,727,750	0.5968	0.610	0.590	0.610	0.580	0.610	2,895,000	0.5968	1.67%
2019-10-02	0	0.600	0.590	0.600	0.580	0.600	2,270,000	1,349,400	0.5944	0.600	0.590	0.600	0.580	0.600	2,270,000	0.5944	1.69%
2019-09-30	0	0.590	0.580	0.600	0.580	0.600	2,080,000	1,228,900	0.5908	0.590	0.580	0.600	0.580	0.600	2,080,000	0.5908	0.00%
2019-09-27	0	0.590	0.580	0.590	0.590	0.600	1,500,000	885,400	0.5903	0.590	0.580	0.590	0.590	0.600	1,500,000	0.5903	0.00%
2019-09-26	0	0.590	0.580	0.600	0.580	0.600	2,450,000	1,441,100	0.5882	0.590	0.580	0.600	0.580	0.600	2,450,000	0.5882	0.00%
2019-09-25	0	0.590	0.580	0.590	0.580	0.600	2,830,000	1,666,700	0.5889	0.590	0.580	0.590	0.580	0.600	2,830,000	0.5889	-1.67%
2019-09-24	0	0.600	0.580	0.600	0.580	0.600	4,740,000	2,791,500	0.5889	0.600	0.580	0.600	0.580	0.600	4,740,000	0.5889	0.00%
2019-09-23	0	0.600	0.580	0.600	0.590	0.610	5,000,000	2,970,600	0.5941	0.600	0.580	0.600	0.590	0.610	5,000,000	0.5941	1.69%
2019-09-20	0	0.590	0.580	0.590	0.580	0.610	9,450,000	5,597,700	0.5923	0.590	0.580	0.590	0.580	0.610	9,450,000	0.5923	-3.28%
2019-09-19	0	0.610	0.600	0.610	0.600	0.610	2,580,000	1,559,500	0.6045	0.610	0.600	0.610	0.600	0.610	2,580,000	0.6045	0.00%
2019-09-18	0	0.610	0.600	0.610	0.600	0.620	4,100,000	2,492,000	0.6078	0.610	0.600	0.610	0.600	0.620	4,100,000	0.6078	0.00%
2019-09-17	0	0.610	0.590	0.610	0.590	0.610	4,140,000	2,470,200	0.5967	0.610	0.590	0.610	0.590	0.610	4,140,000	0.5967	1.67%
2019-09-16	0	0.600	0.580	0.600	0.580	0.600	2,850,000	1,671,400	0.5865	0.600	0.580	0.600	0.580	0.600	2,850,000	0.5865	0.00%
2019-09-13	0	0.600	0.590	0.600	0.580	0.600	3,090,000	1,812,700	0.5866	0.600	0.590	0.600	0.580	0.600	3,090,000	0.5866	1.69%
2019-09-12	0	0.590	0.580	0.590	0.580	0.590	4,260,000	2,494,700	0.5856	0.590	0.580	0.590	0.580	0.590	4,260,000	0.5856	-3.28%
2019-09-11	0	0.610	0.590	0.610	0.590	0.610	3,060,000	1,829,700	0.5979	0.610	0.590	0.610	0.590	0.610	3,060,000	0.5979	0.00%
2019-09-10	0	0.610	0.600	0.610	0.600	0.630	3,620,000	2,209,000	0.6102	0.610	0.600	0.610	0.600	0.630	3,620,000	0.6102	0.00%
2019-09-09	0	0.610	0.590	0.610	0.590	0.610	4,810,000	2,868,500	0.5964	0.610	0.590	0.610	0.590	0.610	4,810,000	0.5964	1.67%
2019-09-06	0	0.600	0.590	0.600	0.580	0.600	2,910,000	1,712,900	0.5886	0.600	0.590	0.600	0.580	0.600	2,910,000	0.5886	0.00%
2019-09-05	0	0.600	0.580	0.600	0.580	0.600	2,370,000	1,392,300	0.5875	0.600	0.580	0.600	0.580	0.600	2,370,000	0.5875	0.00%
2019-09-04	0	0.600	0.580	0.600	0.580	0.600	7,930,000	4,640,600	0.5852	0.600	0.580	0.600	0.580	0.600	7,930,000	0.5852	0.00%
2019-09-03	0	0.600	0.590	0.600	0.580	0.610	4,340,000	2,574,200	0.5931	0.600	0.590	0.600	0.580	0.610	4,340,000	0.5931	0.00%
2019-09-02	0	0.600	0.580	0.600	0.580	0.600	2,560,000	1,504,500	0.5877	0.600	0.580	0.600	0.580	0.600	2,560,000	0.5877	0.00%
2019-08-30	0	0.600	0.600	0.610	0.600	0.630	3,900,000	2,364,000	0.6062	0.600	0.600	0.610	0.600	0.630	3,900,000	0.6062	-1.64%
2019-08-29	0	0.610	0.590	0.610	0.590	0.610	2,730,000	1,631,000	0.5974	0.610	0.590	0.610	0.590	0.610	2,730,000	0.5974	1.67%
2019-08-28	0	0.600	0.590	0.600	0.590	0.610	2,240,000	1,339,200	0.5979	0.600	0.590	0.600	0.590	0.610	2,240,000	0.5979	0.00%
2019-08-27	0	0.600	0.590	0.600	0.590	0.610	2,840,000	1,699,600	0.5985	0.600	0.590	0.600	0.590	0.610	2,840,000	0.5985	0.00%
2019-08-26	0	0.600	0.590	0.600	0.590	0.600	2,440,000	1,457,000	0.5971	0.600	0.590	0.600	0.590	0.600	2,440,000	0.5971	-6.25%
2019-08-23	0	0.640	0.630	0.640	0.620	0.660	2,750,000	1,738,500	0.6322	0.640	0.630	0.640	0.620	0.660	2,750,000	0.6322	1.59%
2019-08-22	0	0.630	0.610	0.630	0.580	0.630	4,520,000	2,717,700	0.6013	0.630	0.610	0.630	0.580	0.630	4,520,000	0.6013	5.00%
2019-08-21	0	0.600	0.600	0.610	0.580	0.620	2,050,000	1,235,200	0.6025	0.600	0.600	0.610	0.580	0.620	2,050,000	0.6025	-1.64%
2019-08-20	0	0.610	0.590	0.610	0.580	0.610	2,070,000	1,231,000	0.5947	0.610	0.590	0.610	0.580	0.610	2,070,000	0.5947	3.39%
2019-08-19	0	0.590	0.580	0.600	0.590	0.620	2,280,000	1,356,600	0.5950	0.590	0.580	0.600	0.590	0.620	2,280,000	0.5950	-1.67%
2019-08-16	0	0.600	0.580	0.600	0.580	0.600	3,170,000	1,850,500	0.5838	0.600	0.580	0.600	0.580	0.600	3,170,000	0.5838	3.45%
2019-08-15	0	0.580	0.560	0.580	0.560	0.580	2,760,000	1,561,100	0.5656	0.580	0.560	0.580	0.560	0.580	2,760,000	0.5656	3.57%
2019-08-14	0	0.560	0.560	0.570	0.560	0.570	1,480,000	830,800	0.5614	0.560	0.560	0.570	0.560	0.570	1,480,000	0.5614	0.00%
2019-08-13	0	0.560	0.550	0.560	0.550	0.560	13,760,000	7,574,500	0.5505	0.560	0.550	0.560	0.550	0.560	13,760,000	0.5505	0.00%
2019-08-12	0	0.560	0.550	0.560	0.540	0.570	13,690,000	7,537,000	0.5505	0.560	0.550	0.560	0.540	0.570	13,690,000	0.5505	0.00%
2019-08-09	0	0.560	0.550	0.570	0.550	0.600	9,110,000	5,184,500	0.5691	0.560	0.550	0.570	0.550	0.600	9,110,000	0.5691	-6.67%
2019-08-08	0	0.600	0.590	0.600	0.570	0.610	24,150,000	14,199,100	0.5880	0.600	0.590	0.600	0.570	0.610	24,150,000	0.5880	-1.64%
2019-08-07	0	0.610	0.600	0.610	0.590	0.620	9,420,000	5,630,700	0.5977	0.610	0.600	0.610	0.590	0.620	9,420,000	0.5977	0.00%
2019-08-06	0	0.610	0.600	0.610	0.590	0.620	3,630,000	2,197,400	0.6053	0.610	0.600	0.610	0.590	0.620	3,630,000	0.6053	-3.17%
2019-08-05	0	0.630	0.620	0.630	0.600	0.650	26,840,000	16,919,300	0.6304	0.630	0.620	0.630	0.600	0.650	26,840,000	0.6304	-4.55%
2019-08-02	0	0.660	0.640	0.660	0.620	0.670	9,440,000	6,059,200	0.6419	0.660	0.640	0.660	0.620	0.670	9,440,000	0.6419	0.00%
2019-08-01	0	0.660	0.660	0.670	0.640	0.670	6,540,000	4,276,700	0.6539	0.660	0.660	0.670	0.640	0.670	6,540,000	0.6539	3.13%
2019-07-31	0	0.640	0.640	0.650	0.630	0.650	6,600,000	4,191,400	0.6351	0.640	0.640	0.650	0.630	0.650	6,600,000	0.6351	0.00%
2019-07-30	0	0.640	0.630	0.650	0.630	0.660	6,570,000	4,222,200	0.6426	0.640	0.630	0.650	0.630	0.660	6,570,000	0.6426	1.59%
2019-07-29	0	0.630	0.630	0.640	0.620	0.650	7,009,026	4,417,115	0.6302	0.630	0.630	0.640	0.620	0.650	7,009,026	0.6302	-1.56%
2019-07-26	0	0.640	0.620	0.640	0.610	0.640	8,240,000	5,118,200	0.6211	0.640	0.620	0.640	0.610	0.640	8,240,000	0.6211	4.92%
2019-07-25	0	0.610	0.610	0.620	0.600	0.630	9,070,000	5,551,400	0.6121	0.610	0.610	0.620	0.600	0.630	9,070,000	0.6121	0.00%
2019-07-24	0	0.610	0.600	0.610	0.590	0.630	6,140,000	3,697,400	0.6022	0.610	0.600	0.610	0.590	0.630	6,140,000	0.6022	1.67%
2019-07-23	0	0.600	0.590	0.600	0.570	0.600	7,500,000	4,373,200	0.5831	0.600	0.590	0.600	0.570	0.600	7,500,000	0.5831	0.00%
2019-07-22	0	0.600	0.590	0.600	0.580	0.610	5,930,000	3,531,600	0.5955	0.600	0.590	0.600	0.580	0.610	5,930,000	0.5955	1.69%
2019-07-19	0	0.590	0.580	0.600	0.570	0.610	7,550,000	4,429,800	0.5867	0.590	0.580	0.600	0.570	0.610	7,550,000	0.5867	0.00%
2019-07-18	0	0.590	0.580	0.600	0.570	0.600	5,320,000	3,110,200	0.5846	0.590	0.580	0.600	0.570	0.600	5,320,000	0.5846	-3.28%
2019-07-17	0	0.610	0.590	0.610	0.580	0.630	7,150,000	4,281,700	0.5988	0.610	0.590	0.610	0.580	0.630	7,150,000	0.5988	1.67%
2019-07-16	0	0.600	0.580	0.600	0.560	0.600	10,300,000	5,906,800	0.5735	0.600	0.580	0.600	0.560	0.600	10,300,000	0.5735	7.14%
2019-07-15	0	0.560	0.550	0.560	0.540	0.580	4,230,000	2,345,500	0.5545	0.560	0.550	0.560	0.540	0.580	4,230,000	0.5545	1.82%
2019-07-12	0	0.550	0.540	0.550	0.530	0.580	6,610,000	3,652,300	0.5525	0.550	0.540	0.550	0.530	0.580	6,610,000	0.5525	-1.79%
2019-07-11	0	0.560	0.550	0.560	0.530	0.570	7,510,000	4,097,600	0.5456	0.560	0.550	0.560	0.530	0.570	7,510,000	0.5456	3.70%
2019-07-10	0	0.540	0.530	0.540	0.500	0.550	6,370,000	3,349,500	0.5258	0.540	0.530	0.540	0.500	0.550	6,370,000	0.5258	3.85%
2019-07-09	0	0.520	0.510	0.520	0.500	0.530	7,600,000	3,878,000	0.5103	0.520	0.510	0.520	0.500	0.530	7,600,000	0.5103	4.00%
2019-07-08	0	0.500	0.495	0.500	0.495	0.520	3,568,342	1,804,454	0.5057	0.500	0.495	0.500	0.495	0.520	3,568,342	0.5057	0.00%
2019-07-05	0	0.500	0.495	0.510	0.470	0.500	5,810,000	2,800,900	0.4821	0.500	0.495	0.510	0.470	0.500	5,810,000	0.4821	4.17%
2019-07-04	0	0.480	0.475	0.480	0.470	0.480	4,580,000	2,163,750	0.4724	0.480	0.475	0.480	0.470	0.480	4,580,000	0.4724	1.05%
2019-07-03	0	0.475	0.475	0.480	0.460	0.490	4,410,000	2,080,200	0.4717	0.475	0.475	0.480	0.460	0.490	4,410,000	0.4717	1.06%
2019-07-02	0	0.470	0.465	0.470	0.460	0.475	2,930,000	1,368,650	0.4671	0.470	0.465	0.470	0.460	0.475	2,930,000	0.4671	2.17%
2019-06-28	0	0.460	0.455	0.465	0.450	0.460	1,870,000	851,500	0.4553	0.460	0.455	0.465	0.450	0.460	1,870,000	0.4553	0.00%
2019-06-27	0	0.460	0.455	0.460	0.455	0.460	1,990,000	910,400	0.4575	0.460	0.455	0.460	0.455	0.460	1,990,000	0.4575	1.10%
2019-06-26	0	0.455	0.455	0.460	0.455	0.460	1,870,000	851,200	0.4552	0.455	0.455	0.460	0.455	0.460	1,870,000	0.4552	0.00%
2019-06-25	0	0.455	0.455	0.460	0.450	0.460	3,760,000	1,709,600	0.4547	0.455	0.455	0.460	0.450	0.460	3,760,000	0.4547	0.00%
2019-06-24	0	0.455	0.450	0.455	0.445	0.455	3,320,000	1,500,050	0.4518	0.455	0.450	0.455	0.445	0.455	3,320,000	0.4518	2.25%
2019-06-21	0	0.445	0.445	0.450	0.445	0.465	5,390,000	2,464,250	0.4572	0.445	0.445	0.450	0.445	0.465	5,390,000	0.4572	-3.26%
2019-06-20	0	0.460	0.455	0.465	0.460	0.465	1,280,000	592,350	0.4628	0.460	0.455	0.465	0.460	0.465	1,280,000	0.4628	-2.13%
2019-06-19	0	0.470	0.460	0.470	0.455	0.470	3,420,000	1,570,950	0.4593	0.470	0.460	0.470	0.455	0.470	3,420,000	0.4593	2.17%
2019-06-18	0	0.460	0.455	0.465	0.460	0.470	2,970,000	1,391,300	0.4685	0.460	0.455	0.465	0.460	0.470	2,970,000	0.4685	0.00%
2019-06-17	0	0.460	0.455	0.465	0.455	0.465	7,080,000	3,241,350	0.4578	0.460	0.455	0.465	0.455	0.465	7,080,000	0.4578	0.00%
2019-06-14	0	0.460	0.455	0.460	0.455	0.460	3,910,000	1,798,550	0.4600	0.460	0.455	0.460	0.455	0.460	3,910,000	0.4600	0.00%
2019-06-13	0	0.460	0.455	0.460	0.455	0.465	4,300,000	1,971,950	0.4586	0.460	0.455	0.460	0.455	0.465	4,300,000	0.4586	-1.08%
2019-06-12	0	0.465	0.460	0.465	0.455	0.475	5,250,000	2,451,950	0.4670	0.465	0.460	0.465	0.455	0.475	5,250,000	0.4670	1.09%
2019-06-11	0	0.460	0.460	0.465	0.460	0.465	2,680,000	1,233,250	0.4602	0.460	0.460	0.465	0.460	0.465	2,680,000	0.4602	-1.08%
2019-06-10	0	0.465	0.460	0.465	0.460	0.465	3,160,000	1,453,700	0.4600	0.465	0.460	0.465	0.460	0.465	3,160,000	0.4600	1.09%
2019-06-06	0	0.460	0.455	0.465	0.460	0.465	4,029,365	1,853,370	0.4600	0.460	0.455	0.465	0.460	0.465	4,029,365	0.4600	-1.08%
2019-06-05	0	0.465	0.465	0.470	0.465	0.470	4,500,000	2,106,200	0.4680	0.465	0.465	0.470	0.465	0.470	4,500,000	0.4680	1.09%
2019-06-04	0	0.460	0.455	0.465	0.460	0.460	2,520,000	1,159,200	0.4600	0.460	0.455	0.465	0.460	0.460	2,520,000	0.4600	0.00%
2019-06-03	0	0.460	0.455	0.460	0.460	0.460	4,270,000	1,964,200	0.4600	0.460	0.455	0.460	0.460	0.460	4,270,000	0.4600	0.00%
2019-05-31	0	0.460	0.455	0.460	0.460	0.460	1,010,000	464,600	0.4600	0.460	0.455	0.460	0.460	0.460	1,010,000	0.4600	0.00%
2019-05-30	0	0.460	0.455	0.460	0.455	0.460	2,330,000	1,067,600	0.4582	0.460	0.455	0.460	0.455	0.460	2,330,000	0.4582	0.00%
2019-05-29	0	0.460	0.455	0.460	0.460	0.460	960,000	441,600	0.4600	0.460	0.455	0.460	0.460	0.460	960,000	0.4600	0.00%
2019-05-28	0	0.460	0.455	0.460	0.460	0.475	3,860,000	1,791,950	0.4642	0.460	0.455	0.460	0.460	0.475	3,860,000	0.4642	-2.13%
2019-05-27	0	0.470	0.465	0.470	0.455	0.475	3,980,000	1,848,400	0.4644	0.470	0.465	0.470	0.455	0.475	3,980,000	0.4644	0.00%
2019-05-24	0	0.470	0.465	0.475	0.465	0.475	1,570,000	737,700	0.4699	0.470	0.465	0.475	0.465	0.475	1,570,000	0.4699	-1.05%
2019-05-23	0	0.475	0.465	0.475	0.465	0.480	2,630,000	1,235,950	0.4699	0.475	0.465	0.475	0.465	0.480	2,630,000	0.4699	0.00%
2019-05-22	0	0.475	0.470	0.480	0.470	0.480	3,290,000	1,559,100	0.4739	0.475	0.470	0.480	0.470	0.480	3,290,000	0.4739	0.00%
2019-05-21	0	0.475	0.470	0.475	0.470	0.480	1,720,000	816,600	0.4748	0.475	0.470	0.475	0.470	0.480	1,720,000	0.4748	-1.04%
2019-05-20	0	0.480	0.475	0.480	0.475	0.490	1,930,000	928,350	0.4810	0.480	0.475	0.480	0.475	0.490	1,930,000	0.4810	-2.04%
2019-05-17	0	0.490	0.485	0.490	0.480	0.495	2,050,000	999,200	0.4874	0.490	0.485	0.490	0.480	0.495	2,050,000	0.4874	-1.01%
2019-05-16	0	0.495	0.490	0.495	0.485	0.495	3,260,000	1,605,950	0.4926	0.495	0.490	0.495	0.485	0.495	3,260,000	0.4926	0.00%
2019-05-15	0	0.495	0.485	0.500	0.470	0.550	4,270,000	2,114,800	0.4953	0.495	0.485	0.500	0.470	0.550	4,270,000	0.4953	3.13%
2019-05-14	0	0.480	0.470	0.480	0.465	0.480	3,170,000	1,492,350	0.4708	0.480	0.470	0.480	0.465	0.480	3,170,000	0.4708	-2.04%
2019-05-10	0	0.490	0.480	0.490	0.480	0.490	1,820,000	882,650	0.4850	0.490	0.480	0.490	0.480	0.490	1,820,000	0.4850	0.00%
2019-05-09	0	0.490	0.480	0.490	0.460	0.490	6,280,000	2,946,300	0.4692	0.490	0.480	0.490	0.460	0.490	6,280,000	0.4692	3.16%
2019-05-08	0	0.475	0.465	0.475	0.465	0.480	4,510,000	2,116,150	0.4692	0.475	0.465	0.475	0.465	0.480	4,510,000	0.4692	0.00%
2019-05-07	0	0.475	0.470	0.475	0.470	0.495	2,410,000	1,148,350	0.4765	0.475	0.470	0.475	0.470	0.495	2,410,000	0.4765	-1.04%
2019-05-06	0	0.480	0.475	0.480	0.475	0.495	2,110,000	1,020,150	0.4835	0.480	0.475	0.480	0.475	0.495	2,110,000	0.4835	-2.04%
2019-05-03	0	0.490	0.485	0.490	0.480	0.500	4,500,000	2,204,200	0.4898	0.490	0.485	0.490	0.480	0.500	4,500,000	0.4898	-1.01%
2019-05-02	0	0.495	0.490	0.500	0.485	0.520	4,400,000	2,177,550	0.4949	0.495	0.490	0.500	0.485	0.520	4,400,000	0.4949	-1.00%
2019-04-30	0	0.500	0.495	0.500	0.480	0.510	4,660,000	2,285,150	0.4904	0.500	0.495	0.500	0.480	0.510	4,660,000	0.4904	2.04%
2019-04-29	0	0.490	0.480	0.490	0.470	0.490	6,680,000	3,187,100	0.4771	0.490	0.480	0.490	0.470	0.490	6,680,000	0.4771	3.16%
2019-04-26	0	0.475	0.475	0.480	0.470	0.480	3,620,000	1,722,950	0.4760	0.475	0.475	0.480	0.470	0.480	3,620,000	0.4760	0.00%
2019-04-25	0	0.475	0.470	0.475	0.465	0.475	2,780,000	1,308,150	0.4706	0.475	0.470	0.475	0.465	0.475	2,780,000	0.4706	0.00%
2019-04-24	0	0.475	0.470	0.475	0.470	0.480	4,230,000	2,018,350	0.4772	0.475	0.470	0.475	0.470	0.480	4,230,000	0.4772	0.00%
2019-04-23	0	0.475	0.470	0.475	0.475	0.485	4,330,000	2,081,500	0.4807	0.475	0.470	0.475	0.475	0.485	4,330,000	0.4807	-1.04%
2019-04-18	0	0.480	0.475	0.480	0.470	0.490	4,090,000	1,955,950	0.4782	0.480	0.475	0.480	0.470	0.490	4,090,000	0.4782	0.00%
2019-04-17	0	0.480	0.475	0.480	0.465	0.485	3,270,000	1,550,700	0.4742	0.480	0.475	0.480	0.465	0.485	3,270,000	0.4742	-1.03%
2019-04-16	0	0.485	0.480	0.485	0.470	0.490	2,980,000	1,426,900	0.4788	0.485	0.480	0.485	0.470	0.490	2,980,000	0.4788	0.00%
2019-04-15	0	0.485	0.475	0.485	0.460	0.500	4,520,000	2,138,850	0.4732	0.485	0.475	0.485	0.460	0.500	4,520,000	0.4732	2.11%
2019-04-12	0	0.475	0.465	0.475	0.455	0.475	3,130,000	1,444,800	0.4616	0.475	0.465	0.475	0.455	0.475	3,130,000	0.4616	2.15%
2019-04-11	0	0.465	0.455	0.465	0.455	0.470	3,950,000	1,818,750	0.4604	0.465	0.455	0.465	0.455	0.470	3,950,000	0.4604	-2.11%
2019-04-10	0	0.475	0.470	0.475	0.465	0.480	4,360,000	2,051,200	0.4705	0.475	0.470	0.475	0.465	0.480	4,360,000	0.4705	1.06%
2019-04-09	0	0.470	0.460	0.470	0.460	0.470	2,680,000	1,243,700	0.4641	0.470	0.460	0.470	0.460	0.470	2,680,000	0.4641	1.08%
2019-04-08	0	0.465	0.465	0.470	0.455	0.475	4,190,000	1,940,750	0.4632	0.465	0.465	0.470	0.455	0.475	4,190,000	0.4632	0.00%
2019-04-04	0	0.465	0.460	0.465	0.455	0.480	3,970,000	1,833,100	0.4617	0.465	0.460	0.465	0.455	0.480	3,970,000	0.4617	0.00%
2019-04-03	0	0.465	0.460	0.470	0.460	0.500	3,410,000	1,612,100	0.4728	0.465	0.460	0.470	0.460	0.500	3,410,000	0.4728	-1.06%
2019-04-02	0	0.470	0.470	0.475	0.455	0.470	6,550,000	3,026,800	0.4621	0.470	0.470	0.475	0.455	0.470	6,550,000	0.4621	2.17%
2019-04-01	0	0.460	0.455	0.465	0.445	0.475	5,150,000	2,351,600	0.4566	0.460	0.455	0.465	0.445	0.475	5,150,000	0.4566	1.10%
2019-03-29	0	0.455	0.455	0.460	0.435	0.460	4,950,000	2,200,550	0.4446	0.455	0.455	0.460	0.435	0.460	4,950,000	0.4446	4.60%
2019-03-28	0	0.435	0.435	0.440	0.430	0.440	2,860,000	1,245,000	0.4353	0.435	0.435	0.440	0.430	0.440	2,860,000	0.4353	0.00%
2019-03-27	0	0.435	0.430	0.440	0.430	0.440	3,430,000	1,498,400	0.4369	0.435	0.430	0.440	0.430	0.440	3,430,000	0.4369	-1.14%
2019-03-26	0	0.440	0.435	0.440	0.435	0.440	3,670,000	1,607,850	0.4381	0.440	0.435	0.440	0.435	0.440	3,670,000	0.4381	0.00%
2019-03-25	0	0.440	0.435	0.440	0.430	0.440	3,010,000	1,310,700	0.4354	0.440	0.435	0.440	0.430	0.440	3,010,000	0.4354	0.00%
2019-03-22	0	0.440	0.435	0.440	0.425	0.450	5,230,000	2,275,400	0.4351	0.440	0.435	0.440	0.425	0.450	5,230,000	0.4351	2.33%
2019-03-21	0	0.430	0.425	0.430	0.410	0.430	5,730,000	2,372,100	0.4140	0.430	0.425	0.430	0.410	0.430	5,730,000	0.4140	2.38%
2019-03-20	0	0.420	0.415	0.420	0.410	0.425	4,330,000	1,806,200	0.4171	0.420	0.415	0.420	0.410	0.425	4,330,000	0.4171	0.00%
2019-03-19	0	0.420	0.420	0.425	0.415	0.435	3,710,000	1,565,650	0.4220	0.420	0.420	0.425	0.415	0.435	3,710,000	0.4220	-1.18%
2019-03-18	0	0.425	0.420	0.425	0.405	0.430	4,890,000	2,039,650	0.4171	0.425	0.420	0.425	0.405	0.430	4,890,000	0.4171	2.41%
2019-03-15	0	0.415	0.410	0.415	0.400	0.415	3,510,000	1,430,950	0.4077	0.415	0.410	0.415	0.400	0.415	3,510,000	0.4077	1.22%
2019-03-14	0	0.410	0.405	0.415	0.395	0.420	3,980,000	1,615,250	0.4058	0.410	0.405	0.415	0.395	0.420	3,980,000	0.4058	3.80%
2019-03-13	0	0.395	0.395	0.400	0.385	0.405	3,150,000	1,246,700	0.3958	0.395	0.395	0.400	0.385	0.405	3,150,000	0.3958	0.00%
2019-03-12	0	0.395	0.395	0.400	0.370	0.470	4,690,000	1,812,400	0.3864	0.395	0.395	0.400	0.370	0.470	4,690,000	0.3864	5.33%
2019-03-11	0	0.375	0.370	0.380	0.360	0.375	3,550,000	1,302,550	0.3669	0.375	0.370	0.380	0.360	0.375	3,550,000	0.3669	4.17%
2019-03-08	0	0.360	0.355	0.365	0.355	0.365	2,920,000	1,046,400	0.3584	0.360	0.355	0.365	0.355	0.365	2,920,000	0.3584	1.41%
2019-03-07	0	0.355	0.355	0.360	0.345	0.360	2,320,000	820,700	0.3538	0.355	0.355	0.360	0.345	0.360	2,320,000	0.3538	-4.05%
2019-03-06	0	0.370	0.350	0.370	0.345	0.370	280,000	101,350	0.3620	0.370	0.350	0.370	0.345	0.370	280,000	0.3620	4.23%
2019-03-05	0	0.355	0.335	0.355	0.335	0.355	670,000	225,850	0.3371	0.355	0.335	0.355	0.335	0.355	670,000	0.3371	7.58%
2019-03-04	0	0.330	0.330	0.340	0.320	0.350	1,410,000	467,100	0.3313	0.330	0.330	0.340	0.320	0.350	1,410,000	0.3313	3.13%
2019-03-01	0	0.320	0.320	0.325	0.315	0.320	350,000	111,750	0.3193	0.320	0.320	0.325	0.315	0.320	350,000	0.3193	3.23%
2019-02-28	0	0.310	0.310	0.315	0.305	0.315	1,300,000	403,150	0.3101	0.310	0.310	0.315	0.305	0.315	1,300,000	0.3101	-3.12%
2019-02-27	0	0.320	0.310	0.320	0.305	0.340	470,000	152,150	0.3237	0.320	0.310	0.320	0.305	0.340	470,000	0.3237	4.92%
2019-02-26	0	0.305	0.305	0.320	0.280	0.305	2,050,000	581,750	0.2838	0.305	0.305	0.320	0.280	0.305	2,050,000	0.2838	1.67%
2019-02-25	0	0.300	0.300	0.305	0.300	0.320	710,000	216,950	0.3056	0.300	0.300	0.305	0.300	0.320	710,000	0.3056	0.00%
2019-02-22	0	0.300	0.280	0.305	0.280	0.300	280,000	83,200	0.2971	0.300	0.280	0.305	0.280	0.300	280,000	0.2971	1.69%
2019-02-21	0	0.295	0.285	0.295	0.275	0.300	403,000	116,385	0.2888	0.295	0.285	0.295	0.275	0.300	403,000	0.2888	7.27%
2019-02-20	0	0.275	0.275	0.300	0.270	0.275	120,000	32,600	0.2717	0.275	0.275	0.300	0.270	0.275	120,000	0.2717	5.77%
2019-02-19	0	0.260	0.260	0.300	0.260	0.260	100,000	26,000	0.2600	0.260	0.260	0.300	0.260	0.260	100,000	0.2600	-7.14%
2019-02-18	0	0.280	0.250	-	-	-	0	0	-	0.280	0.250	-	-	-	0	-	0.00%
2019-02-15	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2019-02-14	0	0.280	0.270	0.300	0.275	0.280	120,000	33,400	0.2783	0.280	0.270	0.300	0.275	0.280	120,000	0.2783	0.00%
2019-02-13	0	0.280	0.270	0.280	0.280	0.285	120,000	34,050	0.2838	0.280	0.270	0.280	0.280	0.285	120,000	0.2838	-3.45%
2019-02-12	0	0.290	0.265	0.290	0.290	0.290	120,000	34,800	0.2900	0.290	0.265	0.290	0.290	0.290	120,000	0.2900	0.00%
2019-02-11	0	0.290	0.255	0.340	-	-	0	0	-	0.290	0.255	0.340	-	-	0	-	0.00%
2019-02-08	0	0.290	0.260	0.290	0.350	0.350	10,000	3,500	0.3500	0.290	0.260	0.290	0.350	0.350	10,000	0.3500	-3.33%
2019-02-04	0	0.300	-	0.260	0.350	0.350	10,000	3,500	0.3500	0.300	-	0.260	0.350	0.350	10,000	0.3500	15.38%
2019-02-01	0	0.260	-	0.260	0.265	0.300	750,000	204,550	0.2727	0.260	-	0.260	0.265	0.300	750,000	0.2727	4.42%
2019-01-31	0	0.249	0.230	0.249	-	-	0	0	-	0.249	0.230	0.249	-	-	0	-	-0.40%
2019-01-30	0	0.250	0.202	0.250	-	-	0	0	-	0.250	0.202	0.250	-	-	0	-	0.00%
2019-01-29	0	0.250	0.199	0.250	-	-	0	0	-	0.250	0.199	0.250	-	-	0	-	0.00%
2019-01-28	0	0.250	0.230	0.250	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2019-01-25	0	0.250	0.250	0.265	0.239	0.250	150,000	36,800	0.2453	0.250	0.250	0.265	0.239	0.250	150,000	0.2453	0.00%
2019-01-24	0	0.250	0.250	0.255	0.245	0.255	230,000	57,650	0.2507	0.250	0.250	0.255	0.245	0.255	230,000	0.2507	-3.85%
2019-01-23	0	0.260	0.250	0.275	-	-	0	0	-	0.260	0.250	0.275	-	-	0	-	0.00%
2019-01-22	0	0.260	0.250	0.275	-	-	0	0	-	0.260	0.250	0.275	-	-	0	-	0.00%
2019-01-21	0	0.260	0.250	0.275	-	-	0	0	-	0.260	0.250	0.275	-	-	0	-	0.00%
2019-01-18	0	0.260	0.250	0.270	-	-	0	0	-	0.260	0.250	0.270	-	-	0	-	0.00%
2019-01-17	0	0.260	0.250	0.275	-	-	0	0	-	0.260	0.250	0.275	-	-	0	-	0.00%
2019-01-16	0	0.260	0.255	0.270	0.255	0.260	60,000	15,550	0.2592	0.260	0.255	0.270	0.255	0.260	60,000	0.2592	-3.70%
2019-01-15	0	0.270	0.265	0.270	0.280	0.280	80,000	22,400	0.2800	0.270	0.265	0.270	0.280	0.280	80,000	0.2800	-3.57%
2019-01-14	0	0.280	0.280	0.285	0.265	0.290	900,000	243,650	0.2707	0.280	0.280	0.285	0.265	0.290	900,000	0.2707	-5.08%
2019-01-11	0	0.295	0.280	0.295	0.285	0.295	1,210,000	348,400	0.2879	0.295	0.280	0.295	0.285	0.295	1,210,000	0.2879	-4.84%
2019-01-10	0	0.310	0.285	0.310	0.300	0.340	570,000	181,600	0.3186	0.310	0.285	0.310	0.300	0.340	570,000	0.3186	-16.22%
2019-01-09	0	0.370	0.280	0.370	0.360	0.400	5,570,000	2,213,400	0.3974	0.370	0.280	0.370	0.360	0.400	5,570,000	0.3974	29.82%
2019-01-08	0	0.285	0.250	0.360	-	-	0	0	-	0.285	0.250	0.360	-	-	0	-	0.00%
2019-01-07	0	0.285	0.255	0.350	-	-	0	0	-	0.285	0.255	0.350	-	-	0	-	0.00%
2019-01-04	0	0.285	0.285	0.360	-	-	0	0	-	0.285	0.285	0.360	-	-	0	-	0.00%
2019-01-03	0	0.285	0.285	0.310	0.285	0.285	50,000	14,250	0.2850	0.285	0.285	0.310	0.285	0.285	50,000	0.2850	0.00%
2019-01-02	0	0.285	0.285	0.360	0.285	0.285	10,000	2,850	0.2850	0.285	0.285	0.360	0.285	0.285	10,000	0.2850	0.00%
2018-12-31	0	0.285	0.285	0.360	-	-	0	0	-	0.285	0.285	0.360	-	-	0	-	0.00%
2018-12-28	0	0.285	0.280	0.360	-	-	0	0	-	0.285	0.280	0.360	-	-	0	-	0.00%
2018-12-27	0	0.285	0.285	0.355	0.285	0.285	130,000	37,050	0.2850	0.285	0.285	0.355	0.285	0.285	130,000	0.2850	1.79%
2018-12-24	0	0.280	0.280	0.475	-	-	0	0	-	0.280	0.280	0.475	-	-	0	-	0.00%
2018-12-21	0	0.280	0.270	0.475	-	-	0	0	-	0.280	0.270	0.475	-	-	0	-	0.00%
2018-12-20	0	0.280	0.275	-	0.280	0.280	70,000	19,450	0.2779	0.280	0.275	-	0.280	0.280	70,000	0.2779	1.82%
2018-12-19	0	0.275	0.265	0.330	-	-	0	0	-	0.275	0.265	0.330	-	-	0	-	0.00%
2018-12-18	0	0.275	0.265	0.330	-	-	0	0	-	0.275	0.265	0.330	-	-	0	-	0.00%
2018-12-17	0	0.275	0.250	0.335	-	-	0	0	-	0.275	0.250	0.335	-	-	0	-	0.00%
2018-12-14	0	0.275	0.250	0.335	-	-	0	0	-	0.275	0.250	0.335	-	-	0	-	0.00%
2018-12-13	0	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	0.00%
2018-12-12	0	0.275	0.250	0.280	-	-	0	0	-	0.275	0.250	0.280	-	-	0	-	0.00%
2018-12-11	0	0.275	0.250	0.280	-	-	0	0	-	0.275	0.250	0.280	-	-	0	-	0.00%
2018-12-10	0	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	0.00%
2018-12-07	0	0.275	0.270	0.285	0.275	0.295	7,580,000	2,156,800	0.2845	0.275	0.270	0.285	0.275	0.295	7,580,000	0.2845	-3.51%
2018-12-06	0	0.285	0.250	0.325	-	-	0	0	-	0.285	0.250	0.325	-	-	0	-	0.00%
2018-12-05	0	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2018-12-04	0	0.285	0.275	0.290	0.275	0.285	1,730,000	479,000	0.2769	0.285	0.275	0.290	0.275	0.285	1,730,000	0.2769	9.62%
2018-12-03	0	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	0.00%
2018-11-30	0	0.260	0.255	0.285	0.260	0.265	200,000	52,450	0.2623	0.260	0.255	0.285	0.260	0.265	200,000	0.2623	-1.89%
2018-11-29	0	0.265	0.265	0.280	0.265	0.275	840,000	229,550	0.2733	0.265	0.265	0.280	0.265	0.275	840,000	0.2733	-5.36%
2018-11-28	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2018-11-27	0	0.280	0.255	0.280	0.280	0.280	90,000	25,200	0.2800	0.280	0.255	0.280	0.280	0.280	90,000	0.2800	-1.75%
2018-11-26	0	0.285	0.255	0.320	-	-	0	0	-	0.285	0.255	0.320	-	-	0	-	0.00%
2018-11-23	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2018-11-22	0	0.285	0.270	0.300	0.285	0.285	110,000	31,350	0.2850	0.285	0.270	0.300	0.285	0.285	110,000	0.2850	-8.06%
2018-11-21	0	0.310	0.260	0.310	0.295	0.310	3,240,000	1,001,350	0.3091	0.310	0.260	0.310	0.295	0.310	3,240,000	0.3091	10.71%
2018-11-20	0	0.280	0.275	0.290	0.280	0.290	240,000	69,200	0.2883	0.280	0.275	0.290	0.280	0.290	240,000	0.2883	-6.67%
2018-11-19	0	0.300	0.270	0.300	0.270	0.300	3,380,000	929,850	0.2751	0.300	0.270	0.300	0.270	0.300	3,380,000	0.2751	0.00%
2018-11-16	0	0.300	0.255	0.305	0.300	0.300	20,000	6,000	0.3000	0.300	0.255	0.305	0.300	0.300	20,000	0.3000	0.00%
2018-11-15	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	-1.64%
2018-11-14	0	0.305	0.255	0.305	-	-	1,370,000	411,000	0.3000	0.305	0.255	0.305	-	-	1,370,000	0.3000	0.00%
2018-11-13	0	0.305	0.260	0.305	-	-	0	0	-	0.305	0.260	0.305	-	-	0	-	-1.61%
2018-11-12	0	0.310	0.310	0.320	0.300	0.310	40,000	12,300	0.3075	0.310	0.310	0.320	0.300	0.310	40,000	0.3075	0.00%
2018-11-09	0	0.310	0.260	0.315	0.300	0.315	130,000	39,700	0.3054	0.310	0.260	0.315	0.300	0.315	130,000	0.3054	-4.62%
2018-11-08	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	-1.52%
2018-11-07	0	0.330	0.300	0.335	-	-	0	0	-	0.330	0.300	0.335	-	-	0	-	0.00%
2018-11-06	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2018-11-05	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	-1.49%
2018-11-02	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2018-11-01	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2018-10-31	0	0.335	0.300	0.355	-	-	0	0	-	0.335	0.300	0.355	-	-	0	-	0.00%
2018-10-30	0	0.335	0.335	0.350	0.320	0.335	2,090,000	670,150	0.3206	0.335	0.335	0.350	0.320	0.335	2,090,000	0.3206	0.00%
2018-10-29	0	0.335	0.300	0.360	-	-	0	0	-	0.335	0.300	0.360	-	-	0	-	0.00%
2018-10-26	0	0.335	0.300	0.365	-	-	0	0	-	0.335	0.300	0.365	-	-	0	-	0.00%
2018-10-25	0	0.335	0.300	0.365	-	-	0	0	-	0.335	0.300	0.365	-	-	0	-	0.00%
2018-10-24	0	0.335	0.335	0.350	0.335	0.335	70,000	23,450	0.3350	0.335	0.335	0.350	0.335	0.335	70,000	0.3350	0.00%
2018-10-23	0	0.335	0.335	0.350	0.335	0.335	110,000	36,850	0.3350	0.335	0.335	0.350	0.335	0.335	110,000	0.3350	0.00%
2018-10-22	0	0.335	0.305	0.360	0.320	0.335	7,370,000	2,450,350	0.3325	0.335	0.305	0.360	0.320	0.335	7,370,000	0.3325	3.08%
2018-10-19	0	0.325	0.325	0.360	-	-	0	0	-	0.325	0.325	0.360	-	-	0	-	0.00%
2018-10-18	0	0.325	0.320	0.360	0.325	0.325	950,000	308,750	0.3250	0.325	0.320	0.360	0.325	0.325	950,000	0.3250	1.56%
2018-10-16	0	0.320	0.280	0.345	-	-	0	0	-	0.320	0.280	0.345	-	-	0	-	0.00%
2018-10-15	0	0.320	0.320	0.360	0.315	0.315	50,000	15,750	0.3150	0.320	0.320	0.360	0.315	0.315	50,000	0.3150	0.00%
2018-10-12	0	0.320	0.280	0.330	-	-	0	0	-	0.320	0.280	0.330	-	-	0	-	0.00%
2018-10-11	0	0.320	0.320	0.350	0.320	0.320	40,000	12,800	0.3200	0.320	0.320	0.350	0.320	0.320	40,000	0.3200	0.00%
2018-10-10	0	0.320	0.300	0.350	0.300	0.335	40,000	12,550	0.3138	0.320	0.300	0.350	0.300	0.335	40,000	0.3138	-4.48%
2018-10-09	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2018-10-08	0	0.335	0.265	0.340	0.300	0.335	40,000	12,550	0.3138	0.335	0.265	0.340	0.300	0.335	40,000	0.3138	0.00%
2018-10-05	0	0.335	0.320	0.335	0.310	0.335	390,000	125,600	0.3221	0.335	0.320	0.335	0.310	0.335	390,000	0.3221	-4.29%
2018-10-04	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	-1.41%
2018-10-03	0	0.355	0.320	0.355	-	-	0	0	-	0.355	0.320	0.355	-	-	0	-	-1.39%
2018-10-02	0	0.360	0.315	0.380	0.310	0.360	220,000	73,700	0.3350	0.360	0.315	0.380	0.310	0.360	220,000	0.3350	0.00%
2018-09-28	0	0.360	0.305	0.360	0.360	0.360	50,000	18,400	0.3680	0.360	0.305	0.360	0.360	0.360	50,000	0.3680	5.88%
2018-09-27	0	0.340	0.310	0.360	-	-	0	0	-	0.340	0.310	0.360	-	-	0	-	0.00%
2018-09-26	0	0.340	0.310	0.350	0.300	0.340	210,000	65,550	0.3121	0.340	0.310	0.350	0.300	0.340	210,000	0.3121	-2.86%
2018-09-24	0	0.350	0.265	0.350	-	-	0	0	-	0.350	0.265	0.350	-	-	0	-	-1.41%
2018-09-21	0	0.355	0.295	0.355	0.365	0.365	30,000	10,950	0.3650	0.355	0.295	0.355	0.365	0.365	30,000	0.3650	18.33%
2018-09-20	0	0.300	0.275	0.300	0.305	0.310	20,000	6,150	0.3075	0.300	0.275	0.300	0.305	0.310	20,000	0.3075	-7.69%
2018-09-19	0	0.325	0.275	0.325	-	-	0	0	-	0.325	0.275	0.325	-	-	0	-	-7.14%
2018-09-18	0	0.350	0.260	0.380	0.310	0.350	1,230,000	426,500	0.3467	0.350	0.260	0.380	0.310	0.350	1,230,000	0.3467	6.06%
2018-09-17	0	0.330	0.280	0.335	0.300	0.340	2,560,000	866,300	0.3384	0.330	0.280	0.335	0.300	0.340	2,560,000	0.3384	17.86%
2018-09-14	0	0.280	0.270	0.285	0.275	0.290	620,000	175,400	0.2829	0.280	0.270	0.285	0.275	0.290	620,000	0.2829	-6.67%
2018-09-13	0	0.300	0.280	0.310	0.290	0.310	160,000	48,050	0.3003	0.300	0.280	0.310	0.290	0.310	160,000	0.3003	-6.25%
2018-09-12	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	-1.54%
2018-09-11	0	0.325	0.305	0.345	-	-	0	0	-	0.325	0.305	0.345	-	-	0	-	0.00%
2018-09-10	0	0.325	0.320	0.340	-	-	0	0	-	0.325	0.320	0.340	-	-	0	-	0.00%
2018-09-07	0	0.325	0.310	0.330	0.325	0.330	270,000	88,850	0.3291	0.325	0.310	0.330	0.325	0.330	270,000	0.3291	0.00%
2018-09-06	0	0.325	0.320	0.350	-	-	0	0	-	0.325	0.320	0.350	-	-	0	-	0.00%
2018-09-05	0	0.325	0.320	0.345	-	-	0	0	-	0.325	0.320	0.345	-	-	0	-	0.00%
2018-09-04	0	0.325	0.320	0.350	-	-	0	0	-	0.325	0.320	0.350	-	-	0	-	0.00%
2018-09-03	0	0.325	0.320	0.340	0.325	0.325	120,000	39,000	0.3250	0.325	0.320	0.340	0.325	0.325	120,000	0.3250	-12.16%
2018-08-31	0	0.370	0.330	0.380	-	-	0	0	-	0.370	0.330	0.380	-	-	0	-	0.00%
2018-08-30	0	0.370	0.325	0.370	-	-	0	0	-	0.370	0.325	0.370	-	-	0	-	0.00%
2018-08-29	0	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	-1.33%
2018-08-28	0	0.375	0.375	0.400	-	-	0	0	-	0.375	0.375	0.400	-	-	0	-	7.14%
2018-08-27	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	-4.11%
2018-08-24	0	0.365	0.340	0.400	-	-	0	0	-	0.365	0.340	0.400	-	-	0	-	0.00%
2018-08-23	0	0.365	0.365	0.400	0.340	0.340	160,000	54,400	0.3400	0.365	0.365	0.400	0.340	0.340	160,000	0.3400	5.80%
2018-08-22	0	0.345	0.320	0.400	-	-	20,000	6,900	0.3450	0.345	0.320	0.400	-	-	20,000	0.3450	0.00%
2018-08-21	0	0.345	0.330	0.390	-	-	0	0	-	0.345	0.330	0.390	-	-	0	-	0.00%
2018-08-20	0	0.345	0.345	0.400	0.345	0.345	20,000	6,900	0.3450	0.345	0.345	0.400	0.345	0.345	20,000	0.3450	-2.82%
2018-08-17	0	0.355	0.340	0.400	-	-	0	0	-	0.355	0.340	0.400	-	-	0	-	0.00%
2018-08-16	0	0.355	0.320	0.355	-	-	0	0	-	0.355	0.320	0.355	-	-	0	-	0.00%
2018-08-15	0	0.355	0.320	0.355	-	-	0	0	-	0.355	0.320	0.355	-	-	0	-	0.00%
2018-08-14	0	0.355	0.330	0.380	0.355	0.360	390,000	140,200	0.3595	0.355	0.330	0.380	0.355	0.360	390,000	0.3595	1.43%
2018-08-13	0	0.350	0.325	0.380	0.340	0.375	410,000	147,350	0.3594	0.350	0.325	0.380	0.340	0.375	410,000	0.3594	-11.39%
2018-08-10	0	0.395	0.345	0.395	0.390	0.395	440,000	171,650	0.3901	0.395	0.345	0.395	0.390	0.395	440,000	0.3901	2.60%
2018-08-09	0	0.385	0.335	0.395	0.330	0.385	70,000	24,550	0.3507	0.385	0.335	0.395	0.330	0.385	70,000	0.3507	0.00%
2018-08-08	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	-2.53%
2018-08-07	0	0.395	0.340	0.395	0.330	0.395	8,330,000	3,171,600	0.3807	0.395	0.340	0.395	0.330	0.395	8,330,000	0.3807	21.54%
2018-08-06	0	0.325	0.325	0.365	0.325	0.325	10,000	3,250	0.3250	0.325	0.325	0.365	0.325	0.325	10,000	0.3250	-8.45%
2018-08-03	0	0.355	0.310	0.370	-	-	0	0	-	0.355	0.310	0.370	-	-	0	-	0.00%
2018-08-02	0	0.355	0.325	0.365	-	-	0	0	-	0.355	0.325	0.365	-	-	0	-	0.00%
2018-08-01	0	0.355	0.330	0.370	-	-	0	0	-	0.355	0.330	0.370	-	-	0	-	0.00%
2018-07-31	0	0.355	0.330	0.370	-	-	0	0	-	0.355	0.330	0.370	-	-	0	-	0.00%
2018-07-30	0	0.355	0.355	0.360	0.325	0.335	190,000	62,200	0.3274	0.355	0.355	0.360	0.325	0.335	190,000	0.3274	-4.05%
2018-07-27	0	0.370	0.370	0.375	0.365	0.365	880,000	321,200	0.3650	0.370	0.370	0.375	0.365	0.365	880,000	0.3650	-1.33%
2018-07-26	0	0.375	0.335	0.380	-	-	0	0	-	0.375	0.335	0.380	-	-	0	-	0.00%
2018-07-25	0	0.375	0.340	0.400	0.375	0.375	30,000	11,250	0.3750	0.375	0.340	0.400	0.375	0.375	30,000	0.3750	0.00%
2018-07-24	0	0.375	0.375	0.395	0.320	0.325	50,000	16,100	0.3220	0.375	0.375	0.395	0.320	0.325	50,000	0.3220	1.35%
2018-07-23	0	0.370	0.290	0.370	0.370	0.370	110,000	40,700	0.3700	0.370	0.290	0.370	0.370	0.370	110,000	0.3700	-3.90%
2018-07-20	0	0.385	0.300	0.395	-	-	0	0	-	0.385	0.300	0.395	-	-	0	-	0.00%
2018-07-19	0	0.385	0.385	0.410	0.335	0.335	20,000	6,700	0.3350	0.385	0.385	0.410	0.335	0.335	20,000	0.3350	0.00%
2018-07-18	0	0.385	0.345	0.420	-	-	0	0	-	0.385	0.345	0.420	-	-	0	-	0.00%
2018-07-17	0	0.385	0.340	0.420	0.385	0.385	10,000	3,850	0.3850	0.385	0.340	0.420	0.385	0.385	10,000	0.3850	10.00%
2018-07-16	0	0.350	0.340	0.360	0.350	0.350	150,000	52,500	0.3500	0.350	0.340	0.360	0.350	0.350	150,000	0.3500	1.45%
2018-07-13	0	0.345	0.340	0.365	-	-	0	0	-	0.345	0.340	0.365	-	-	0	-	0.00%
2018-07-12	0	0.345	0.345	0.370	0.345	0.345	10,000	3,450	0.3450	0.345	0.345	0.370	0.345	0.345	10,000	0.3450	-9.21%
2018-07-11	0	0.380	0.355	0.380	0.360	0.380	40,000	14,600	0.3650	0.380	0.355	0.380	0.360	0.380	40,000	0.3650	0.00%
2018-07-10	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2018-07-09	0	0.380	0.330	0.385	-	-	0	0	-	0.380	0.330	0.385	-	-	0	-	0.00%
2018-07-06	0	0.380	0.360	0.390	-	-	0	0	-	0.380	0.360	0.390	-	-	0	-	0.00%
2018-07-05	0	0.380	0.345	0.380	0.380	0.380	10,000	3,800	0.3800	0.380	0.345	0.380	0.380	0.380	10,000	0.3800	0.00%
2018-07-04	0	0.380	0.265	0.380	-	-	0	0	-	0.380	0.265	0.380	-	-	0	-	0.00%
2018-07-03	0	0.380	0.270	0.380	-	-	0	0	-	0.380	0.270	0.380	-	-	0	-	0.00%
2018-06-29	0	0.380	0.305	0.400	0.375	0.385	3,010,000	1,148,850	0.3817	0.380	0.305	0.400	0.375	0.385	3,010,000	0.3817	-1.30%
2018-06-28	0	0.385	0.385	0.395	0.350	0.360	390,000	137,400	0.3523	0.385	0.385	0.395	0.350	0.360	390,000	0.3523	5.48%
2018-06-27	0	0.365	0.365	0.400	0.365	0.365	110,000	40,150	0.3650	0.365	0.365	0.400	0.365	0.365	110,000	0.3650	-2.67%
2018-06-26	0	0.375	0.370	0.410	0.365	0.375	230,000	84,150	0.3659	0.375	0.370	0.410	0.365	0.375	230,000	0.3659	0.00%
2018-06-25	0	0.375	0.375	0.395	0.375	0.390	170,000	65,100	0.3829	0.375	0.375	0.395	0.375	0.390	170,000	0.3829	0.00%
2018-06-22	0	0.375	0.365	0.400	0.375	0.375	150,000	56,250	0.3750	0.375	0.365	0.400	0.375	0.375	150,000	0.3750	-2.60%
2018-06-21	0	0.385	0.375	0.395	-	-	0	0	-	0.385	0.375	0.395	-	-	0	-	0.00%
2018-06-20	0	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2018-06-19	0	0.385	0.370	0.480	-	-	0	0	-	0.385	0.370	0.480	-	-	0	-	0.00%
2018-06-15	0	0.385	0.375	0.395	0.380	0.385	2,640,000	1,009,700	0.3825	0.385	0.375	0.395	0.380	0.385	2,640,000	0.3825	1.32%
2018-06-14	0	0.380	0.365	0.385	-	-	0	0	-	0.380	0.365	0.385	-	-	0	-	0.00%
2018-06-13	0	0.380	0.380	0.395	0.370	0.370	60,000	22,200	0.3700	0.380	0.380	0.395	0.370	0.370	60,000	0.3700	-1.30%
2018-06-12	0	0.385	0.380	0.385	0.385	0.400	200,000	78,500	0.3925	0.385	0.380	0.385	0.385	0.400	200,000	0.3925	-1.28%
2018-06-11	0	0.390	0.390	0.395	0.390	0.405	240,000	95,550	0.3981	0.390	0.390	0.395	0.390	0.405	240,000	0.3981	0.00%
2018-06-08	0	0.390	0.360	0.395	0.390	0.390	90,000	35,100	0.3900	0.390	0.360	0.395	0.390	0.390	90,000	0.3900	0.00%
2018-06-07	0	0.390	0.385	0.390	0.390	0.430	2,900,000	1,178,650	0.4064	0.390	0.385	0.390	0.390	0.430	2,900,000	0.4064	4.00%
2018-06-06	0	0.375	0.375	0.380	-	-	0	0	-	0.375	0.375	0.380	-	-	0	-	1.35%
2018-06-05	0	0.370	0.365	0.385	-	-	0	0	-	0.370	0.365	0.385	-	-	0	-	0.00%
2018-06-04	0	0.370	0.355	0.370	0.370	0.375	80,000	29,700	0.3713	0.370	0.355	0.370	0.370	0.375	80,000	0.3713	-1.33%
2018-06-01	0	0.375	0.360	0.380	-	-	0	0	-	0.375	0.360	0.380	-	-	0	-	0.00%
2018-05-31	0	0.375	0.360	0.375	0.370	0.375	140,000	52,200	0.3729	0.375	0.360	0.375	0.370	0.375	140,000	0.3729	2.74%
2018-05-30	0	0.365	0.340	0.380	0.365	0.365	70,000	25,550	0.3650	0.365	0.340	0.380	0.365	0.365	70,000	0.3650	0.00%
2018-05-29	0	0.365	0.345	0.365	0.360	0.365	270,000	97,950	0.3628	0.365	0.345	0.365	0.360	0.365	270,000	0.3628	1.39%
2018-05-28	0	0.360	0.345	0.360	0.360	0.360	40,000	14,400	0.3600	0.360	0.345	0.360	0.360	0.360	40,000	0.3600	2.86%
2018-05-25	0	0.350	0.340	0.360	0.345	0.350	100,000	34,650	0.3465	0.350	0.340	0.360	0.345	0.350	100,000	0.3465	-4.11%
2018-05-24	0	0.365	0.340	0.370	0.340	0.365	170,000	59,350	0.3491	0.365	0.340	0.370	0.340	0.365	170,000	0.3491	5.80%
2018-05-23	0	0.345	0.330	0.365	0.340	0.380	260,000	90,700	0.3488	0.345	0.330	0.365	0.340	0.380	260,000	0.3488	-5.48%
2018-05-21	0	0.365	0.350	0.365	0.360	0.370	520,000	189,000	0.3635	0.365	0.350	0.365	0.360	0.370	520,000	0.3635	-3.95%
2018-05-18	0	0.380	0.360	0.410	0.375	0.380	230,000	86,900	0.3778	0.380	0.360	0.410	0.375	0.380	230,000	0.3778	-5.00%
2018-05-17	0	0.400	0.375	0.400	0.380	0.400	120,000	46,000	0.3833	0.400	0.375	0.400	0.380	0.400	120,000	0.3833	0.00%
2018-05-16	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2018-05-15	0	0.400	0.400	0.420	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	5.26%
2018-05-14	0	0.380	0.360	0.420	0.360	0.400	80,000	30,600	0.3825	0.380	0.360	0.420	0.360	0.400	80,000	0.3825	-5.00%
2018-05-11	0	0.400	0.360	0.450	-	-	0	0	-	0.400	0.360	0.450	-	-	0	-	0.00%
2018-05-10	0	0.400	0.360	0.400	0.400	0.400	40,000	16,000	0.4000	0.400	0.360	0.400	0.400	0.400	40,000	0.4000	0.00%
2018-05-09	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2018-05-08	0	0.400	0.345	0.400	-	-	0	0	-	0.400	0.345	0.400	-	-	0	-	0.00%
2018-05-07	0	0.400	0.360	0.400	0.400	0.400	20,000	8,000	0.4000	0.400	0.360	0.400	0.400	0.400	20,000	0.4000	0.00%
2018-05-04	0	0.400	0.335	0.400	0.435	0.435	40,000	17,400	0.4350	0.400	0.335	0.400	0.435	0.435	40,000	0.4350	0.00%
2018-05-03	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2018-05-02	0	0.400	0.345	0.400	-	-	0	0	-	0.400	0.345	0.400	-	-	0	-	0.00%
2018-04-30	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	-3.61%
2018-04-27	0	0.415	0.355	0.420	0.400	0.415	70,000	28,450	0.4064	0.415	0.355	0.420	0.400	0.415	70,000	0.4064	-2.35%
2018-04-26	0	0.425	0.355	0.425	0.400	0.425	50,000	20,450	0.4090	0.425	0.355	0.425	0.400	0.425	50,000	0.4090	-2.30%
2018-04-25	0	0.435	0.400	0.435	0.440	0.440	10,000	4,400	0.4400	0.435	0.400	0.435	0.440	0.440	10,000	0.4400	3.57%
2018-04-24	0	0.420	0.385	0.420	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	-1.18%
2018-04-23	0	0.425	0.400	0.425	-	-	0	0	-	0.425	0.400	0.425	-	-	0	-	0.00%
2018-04-20	0	0.425	0.400	0.425	0.400	0.430	30,000	12,550	0.4183	0.425	0.400	0.425	0.400	0.430	30,000	0.4183	-1.16%
2018-04-19	0	0.430	0.400	0.430	0.400	0.440	3,230,000	1,385,500	0.4289	0.430	0.400	0.430	0.400	0.440	3,230,000	0.4289	-1.15%
2018-04-18	0	0.435	0.400	0.435	0.395	0.435	90,000	36,750	0.4083	0.435	0.400	0.435	0.395	0.435	90,000	0.4083	-2.25%
2018-04-17	0	0.445	0.400	0.445	-	-	0	0	-	0.445	0.400	0.445	-	-	0	-	0.00%
2018-04-16	0	0.445	0.400	0.445	-	-	0	0	-	0.445	0.400	0.445	-	-	0	-	-2.20%
2018-04-13	0	0.455	0.400	0.455	0.430	0.460	20,000	8,900	0.4450	0.455	0.400	0.455	0.430	0.460	20,000	0.4450	-3.19%
2018-04-12	0	0.470	0.405	0.470	-	-	10,000	4,500	0.4500	0.470	0.405	0.470	-	-	10,000	0.4500	0.00%
2018-04-11	0	0.470	0.450	0.470	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	0.00%
2018-04-10	0	0.470	0.410	0.470	-	-	0	0	-	0.470	0.410	0.470	-	-	0	-	-3.09%
2018-04-09	0	0.485	0.410	0.485	0.490	0.495	30,000	14,750	0.4917	0.485	0.410	0.485	0.490	0.495	30,000	0.4917	3.19%
2018-04-06	0	0.470	0.420	0.470	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	-2.08%
2018-04-04	0	0.480	0.410	0.480	-	-	0	0	-	0.480	0.410	0.480	-	-	0	-	-2.04%
2018-04-03	0	0.490	0.440	0.490	-	-	0	0	-	0.490	0.440	0.490	-	-	0	-	0.00%
2018-03-29	0	0.490	0.410	0.490	0.490	0.510	4,520,000	2,255,200	0.4989	0.490	0.410	0.490	0.490	0.510	4,520,000	0.4989	1.03%
2018-03-28	0	0.485	0.410	0.485	-	-	0	0	-	0.485	0.410	0.485	-	-	0	-	-3.00%
2018-03-27	0	0.500	0.460	0.510	0.500	0.500	10,000	5,000	0.5000	0.500	0.460	0.510	0.500	0.500	10,000	0.5000	4.17%
2018-03-26	0	0.480	0.470	0.495	0.445	0.495	130,000	60,800	0.4677	0.480	0.470	0.495	0.445	0.495	130,000	0.4677	-4.00%
2018-03-23	0	0.500	0.440	0.500	-	-	0	0	-	0.500	0.440	0.500	-	-	0	-	0.00%
2018-03-22	0	0.500	0.450	0.500	0.465	0.500	30,000	14,600	0.4867	0.500	0.450	0.500	0.465	0.500	30,000	0.4867	0.00%
2018-03-21	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2018-03-20	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2018-03-19	0	0.500	0.440	0.510	-	-	0	0	-	0.500	0.440	0.510	-	-	0	-	0.00%
2018-03-16	0	0.500	0.455	0.500	0.475	0.500	1,370,000	658,350	0.4805	0.500	0.455	0.500	0.475	0.500	1,370,000	0.4805	1.01%
2018-03-15	0	0.495	0.415	0.495	-	-	0	0	-	0.495	0.415	0.495	-	-	0	-	0.00%
2018-03-14	0	0.495	0.435	0.495	-	-	0	0	-	0.495	0.435	0.495	-	-	0	-	-2.94%
2018-03-13	0	0.510	0.420	0.510	0.520	0.520	10,000	5,200	0.5200	0.510	0.420	0.510	0.520	0.520	10,000	0.5200	5.15%
2018-03-12	0	0.485	0.435	0.490	0.485	0.485	170,000	82,450	0.4850	0.485	0.435	0.490	0.485	0.485	170,000	0.4850	-1.02%
2018-03-09	0	0.490	0.415	0.495	0.490	0.490	10,000	4,900	0.4900	0.490	0.415	0.495	0.490	0.490	10,000	0.4900	2.08%
2018-03-08	0	0.480	0.435	0.495	0.435	0.480	610,000	270,100	0.4428	0.480	0.435	0.495	0.435	0.480	610,000	0.4428	-4.00%
2018-03-07	0	0.500	0.435	0.530	-	-	0	0	-	0.500	0.435	0.530	-	-	0	-	0.00%
2018-03-06	0	0.500	0.410	0.530	-	-	0	0	-	0.500	0.410	0.530	-	-	0	-	0.00%
2018-03-05	0	0.500	0.500	0.520	0.480	0.500	140,000	69,600	0.4971	0.500	0.500	0.520	0.480	0.500	140,000	0.4971	-3.85%
2018-03-02	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2018-03-01	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2018-02-28	0	0.520	0.495	0.520	0.485	0.520	60,000	30,750	0.5125	0.520	0.495	0.520	0.485	0.520	60,000	0.5125	8.33%
2018-02-27	0	0.480	0.480	0.520	-	-	0	0	-	0.480	0.480	0.520	-	-	0	-	0.00%
2018-02-26	0	0.480	0.480	0.490	0.480	0.530	80,000	40,900	0.5113	0.480	0.480	0.490	0.480	0.530	80,000	0.5113	0.00%
2018-02-23	0	0.480	0.470	0.480	0.480	0.480	80,000	38,400	0.4800	0.480	0.470	0.480	0.480	0.480	80,000	0.4800	-9.43%
2018-02-22	0	0.530	0.475	0.530	0.520	0.530	30,000	15,700	0.5233	0.530	0.475	0.530	0.520	0.530	30,000	0.5233	1.92%
2018-02-21	0	0.520	0.475	0.530	-	-	0	0	-	0.520	0.475	0.530	-	-	0	-	0.00%
2018-02-20	0	0.520	0.475	0.520	0.500	0.540	50,000	25,600	0.5120	0.520	0.475	0.520	0.500	0.540	50,000	0.5120	1.96%
2018-02-15	0	0.510	0.490	0.530	-	-	0	0	-	0.510	0.490	0.530	-	-	0	-	0.00%
2018-02-14	0	0.510	0.490	0.510	0.500	0.510	50,000	25,100	0.5020	0.510	0.490	0.510	0.500	0.510	50,000	0.5020	0.00%
2018-02-13	0	0.510	0.475	0.510	0.500	0.520	120,000	60,900	0.5075	0.510	0.475	0.510	0.500	0.520	120,000	0.5075	0.00%
2018-02-12	0	0.510	0.500	0.510	0.500	0.530	30,000	15,500	0.5167	0.510	0.500	0.510	0.500	0.530	30,000	0.5167	4.08%
2018-02-09	0	0.490	0.470	0.490	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	-5.77%
2018-02-08	0	0.520	0.480	0.520	0.500	0.520	70,000	35,200	0.5029	0.520	0.480	0.520	0.500	0.520	70,000	0.5029	0.00%
2018-02-07	0	0.520	0.470	0.520	0.520	0.520	10,000	5,200	0.5200	0.520	0.470	0.520	0.520	0.520	10,000	0.5200	4.00%
2018-02-06	0	0.500	0.470	0.500	0.500	0.530	110,000	55,700	0.5064	0.500	0.470	0.500	0.500	0.530	110,000	0.5064	-7.41%
2018-02-05	0	0.540	0.500	0.540	0.520	0.540	50,000	26,800	0.5360	0.540	0.500	0.540	0.520	0.540	50,000	0.5360	5.88%
2018-02-02	0	0.510	0.485	0.520	0.500	0.520	90,000	45,300	0.5033	0.510	0.485	0.520	0.500	0.520	90,000	0.5033	-1.92%
2018-02-01	0	0.520	0.510	0.520	0.500	0.520	250,000	127,600	0.5104	0.520	0.510	0.520	0.500	0.520	250,000	0.5104	-1.89%
2018-01-31	0	0.530	0.500	0.530	0.500	0.540	340,000	176,400	0.5188	0.530	0.500	0.530	0.500	0.540	340,000	0.5188	0.00%
2018-01-30	0	0.530	0.500	0.530	0.500	0.530	120,000	60,900	0.5075	0.530	0.500	0.530	0.500	0.530	120,000	0.5075	-3.64%
2018-01-29	0	0.550	0.500	0.550	0.550	0.550	10,000	5,500	0.5500	0.550	0.500	0.550	0.550	0.550	10,000	0.5500	3.77%
2018-01-26	0	0.530	0.500	0.530	0.530	0.530	40,000	21,200	0.5300	0.530	0.500	0.530	0.530	0.530	40,000	0.5300	0.00%
2018-01-25	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	-1.85%
2018-01-24	0	0.540	0.500	0.540	0.530	0.540	60,000	32,000	0.5333	0.540	0.500	0.540	0.530	0.540	60,000	0.5333	3.85%
2018-01-23	0	0.520	0.475	0.520	0.500	0.530	20,000	10,300	0.5150	0.520	0.475	0.520	0.500	0.530	20,000	0.5150	-1.89%
2018-01-22	0	0.530	0.500	0.530	0.465	0.540	300,000	152,950	0.5098	0.530	0.500	0.530	0.465	0.540	300,000	0.5098	-1.85%
2018-01-19	0	0.540	0.510	0.540	0.540	0.540	80,000	43,200	0.5400	0.540	0.510	0.540	0.540	0.540	80,000	0.5400	0.00%
2018-01-18	0	0.540	0.475	0.540	0.500	0.540	310,000	162,700	0.5248	0.540	0.475	0.540	0.500	0.540	310,000	0.5248	1.89%
2018-01-17	0	0.530	0.480	0.530	0.475	0.530	300,000	146,850	0.4895	0.530	0.480	0.530	0.475	0.530	300,000	0.4895	6.00%
2018-01-16	0	0.500	0.490	0.510	0.500	0.510	320,000	160,200	0.5006	0.500	0.490	0.510	0.500	0.510	320,000	0.5006	-7.41%
2018-01-15	0	0.540	0.500	0.540	0.500	0.540	430,000	220,000	0.5116	0.540	0.500	0.540	0.500	0.540	430,000	0.5116	1.89%
2018-01-12	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	-5.36%
2018-01-11	0	0.560	0.520	0.560	0.530	0.560	280,000	149,000	0.5321	0.560	0.520	0.560	0.530	0.560	280,000	0.5321	3.70%
2018-01-10	0	0.540	0.530	0.550	0.500	0.540	80,000	42,300	0.5288	0.540	0.530	0.550	0.500	0.540	80,000	0.5288	0.00%
2018-01-09	0	0.540	0.500	0.540	0.500	0.550	530,000	281,000	0.5302	0.540	0.500	0.540	0.500	0.550	530,000	0.5302	0.00%
2018-01-08	0	0.540	0.500	0.540	-	-	1,660,000	879,800	0.5300	0.540	0.500	0.540	-	-	1,660,000	0.5300	0.00%
2018-01-05	0	0.540	0.495	0.540	0.500	0.560	350,000	191,300	0.5466	0.540	0.495	0.540	0.500	0.560	350,000	0.5466	3.85%
2018-01-04	0	0.520	0.490	0.520	0.490	0.520	510,000	265,000	0.5196	0.520	0.490	0.520	0.490	0.520	510,000	0.5196	0.00%
2018-01-03	0	0.520	0.500	0.520	0.480	0.550	680,000	349,100	0.5134	0.520	0.500	0.520	0.480	0.550	680,000	0.5134	6.12%
2018-01-02	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	-1.01%
2017-12-29	0	0.495	0.450	0.495	0.440	0.500	1,530,000	715,950	0.4679	0.495	0.450	0.495	0.440	0.500	1,530,000	0.4679	6.45%
2017-12-28	0	0.465	0.435	0.465	0.435	0.475	790,000	363,550	0.4602	0.465	0.435	0.465	0.435	0.475	790,000	0.4602	12.05%
2017-12-27	0	0.415	0.415	0.480	0.415	0.490	630,000	287,250	0.4560	0.415	0.415	0.480	0.415	0.490	630,000	0.4560	-9.78%
2017-12-22	0	0.460	0.440	0.460	0.400	0.475	1,100,000	490,950	0.4463	0.460	0.440	0.460	0.400	0.475	1,100,000	0.4463	15.00%
2017-12-21	0	0.400	0.380	0.400	0.330	0.400	2,970,000	1,049,500	0.3534	0.400	0.380	0.400	0.330	0.400	2,970,000	0.3534	11.11%
2017-12-20	0	0.360	0.350	0.360	0.360	0.360	50,000	18,000	0.3600	0.360	0.350	0.360	0.360	0.360	50,000	0.3600	0.00%
2017-12-19	0	0.360	0.345	0.360	0.325	0.360	650,000	233,050	0.3585	0.360	0.345	0.360	0.325	0.360	650,000	0.3585	1.41%
2017-12-18	0	0.355	0.355	0.360	0.320	0.355	2,320,000	779,250	0.3359	0.355	0.355	0.360	0.320	0.355	2,320,000	0.3359	10.94%
2017-12-15	0	0.320	0.300	0.340	0.320	0.335	720,000	237,550	0.3299	0.320	0.300	0.340	0.320	0.335	720,000	0.3299	6.67%
2017-12-14	0	0.300	0.300	0.345	0.300	0.330	70,000	21,600	0.3086	0.300	0.300	0.345	0.300	0.330	70,000	0.3086	-6.25%
2017-12-13	0	0.320	0.300	0.350	0.300	0.320	420,000	126,400	0.3010	0.320	0.300	0.350	0.300	0.320	420,000	0.3010	-1.54%
2017-12-12	0	0.325	0.325	0.340	0.300	0.320	420,000	128,400	0.3057	0.325	0.325	0.340	0.300	0.320	420,000	0.3057	10.17%
2017-12-11	0	0.295	0.280	0.300	-	-	0	0	-	0.295	0.280	0.300	-	-	0	-	0.00%
2017-12-08	0	0.295	0.295	0.300	-	-	0	0	-	0.295	0.295	0.300	-	-	0	-	0.00%
2017-12-07	0	0.295	0.270	0.300	0.295	0.295	140,000	41,300	0.2950	0.295	0.270	0.300	0.295	0.295	140,000	0.2950	0.00%
2017-12-06	0	0.295	0.285	0.300	0.285	0.335	720,000	206,100	0.2863	0.295	0.285	0.300	0.285	0.335	720,000	0.2863	-13.24%
2017-12-05	0	0.340	0.295	0.340	-	-	0	0	-	0.340	0.295	0.340	-	-	0	-	0.00%
2017-12-04	0	0.340	0.340	0.350	-	-	0	0	-	0.340	0.340	0.350	-	-	0	-	0.00%
2017-12-01	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2017-11-30	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	-1.45%
2017-11-29	0	0.345	0.300	0.345	0.300	0.345	40,000	12,450	0.3113	0.345	0.300	0.345	0.300	0.345	40,000	0.3113	0.00%
2017-11-28	0	0.345	0.290	0.345	0.345	0.350	20,000	6,950	0.3475	0.345	0.290	0.345	0.345	0.350	20,000	0.3475	7.81%
2017-11-27	0	0.320	0.300	0.320	0.320	0.320	10,000	3,200	0.3200	0.320	0.300	0.320	0.320	0.320	10,000	0.3200	0.00%
2017-11-24	0	0.320	0.320	0.335	0.290	0.320	260,000	79,000	0.3038	0.320	0.320	0.335	0.290	0.320	260,000	0.3038	-5.88%
2017-11-23	0	0.340	0.320	0.345	0.300	0.340	230,000	70,850	0.3080	0.340	0.320	0.345	0.300	0.340	230,000	0.3080	-1.45%
2017-11-22	0	0.345	0.300	0.350	-	-	0	0	-	0.345	0.300	0.350	-	-	0	-	0.00%
2017-11-21	0	0.345	0.300	0.345	0.330	0.345	60,000	19,950	0.3325	0.345	0.300	0.345	0.330	0.345	60,000	0.3325	2.99%
2017-11-20	0	0.335	0.300	0.340	0.335	0.335	50,000	16,750	0.3350	0.335	0.300	0.340	0.335	0.335	50,000	0.3350	-1.47%
2017-11-17	0	0.340	0.300	0.345	0.285	0.340	290,000	91,550	0.3157	0.340	0.300	0.345	0.285	0.340	290,000	0.3157	-2.86%
2017-11-16	0	0.350	0.280	0.350	0.350	0.350	10,000	3,500	0.3500	0.350	0.280	0.350	0.350	0.350	10,000	0.3500	0.00%
2017-11-15	0	0.350	0.320	0.350	0.315	0.350	430,000	137,450	0.3197	0.350	0.320	0.350	0.315	0.350	430,000	0.3197	12.90%
2017-11-14	0	0.310	0.300	0.315	0.250	0.330	990,000	296,550	0.2995	0.310	0.300	0.315	0.250	0.330	990,000	0.2995	-12.68%
2017-11-13	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	0.00%
2017-11-10	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	-1.39%
2017-11-09	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2017-11-08	0	0.360	0.335	0.360	0.335	0.360	70,000	24,200	0.3457	0.360	0.335	0.360	0.335	0.360	70,000	0.3457	0.00%
2017-11-07	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2017-11-06	0	0.360	0.330	0.360	0.360	0.360	30,000	10,800	0.3600	0.360	0.330	0.360	0.360	0.360	30,000	0.3600	0.00%
2017-11-03	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2017-11-02	0	0.360	0.315	0.360	0.355	0.360	110,000	39,100	0.3555	0.360	0.315	0.360	0.355	0.360	110,000	0.3555	0.00%
2017-11-01	0	0.360	0.330	0.360	0.355	0.360	90,000	32,250	0.3583	0.360	0.330	0.360	0.355	0.360	90,000	0.3583	0.00%
2017-10-31	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2017-10-30	0	0.360	0.330	0.370	-	-	0	0	-	0.360	0.330	0.370	-	-	0	-	0.00%
2017-10-27	0	0.360	0.360	0.375	0.360	0.360	220,000	79,200	0.3600	0.360	0.360	0.375	0.360	0.360	220,000	0.3600	-5.26%
2017-10-26	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2017-10-25	0	0.380	0.345	0.380	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	0.00%
2017-10-24	0	0.380	0.320	0.380	0.380	0.380	40,000	15,000	0.3750	0.380	0.320	0.380	0.380	0.380	40,000	0.3750	8.57%
2017-10-23	0	0.350	0.330	0.350	0.345	0.360	500,000	178,550	0.3571	0.350	0.330	0.350	0.345	0.360	500,000	0.3571	2.94%
2017-10-20	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2017-10-19	0	0.340	0.330	0.350	0.340	0.340	110,000	37,400	0.3400	0.340	0.330	0.350	0.340	0.340	110,000	0.3400	-1.45%
2017-10-18	0	0.345	0.340	0.350	0.330	0.350	1,110,000	382,550	0.3446	0.345	0.340	0.350	0.330	0.350	1,110,000	0.3446	-1.43%
2017-10-17	0	0.350	0.335	0.350	0.335	0.350	40,000	13,650	0.3413	0.350	0.335	0.350	0.335	0.350	40,000	0.3413	0.00%
2017-10-16	0	0.350	0.335	0.360	0.350	0.355	210,000	73,850	0.3517	0.350	0.335	0.360	0.350	0.355	210,000	0.3517	-4.11%
2017-10-13	0	0.365	0.345	0.365	0.365	0.365	20,000	7,300	0.3650	0.365	0.345	0.365	0.365	0.365	20,000	0.3650	0.00%
2017-10-12	0	0.365	0.340	0.370	0.330	0.365	400,000	138,850	0.3471	0.365	0.340	0.370	0.330	0.365	400,000	0.3471	1.39%
2017-10-11	0	0.360	0.350	0.360	0.320	0.375	60,000	20,350	0.3392	0.360	0.350	0.360	0.320	0.375	60,000	0.3392	0.00%
2017-10-10	0	0.360	0.340	0.360	0.340	0.370	180,000	63,150	0.3508	0.360	0.340	0.360	0.340	0.370	180,000	0.3508	0.00%
2017-10-09	0	0.360	0.330	0.390	0.350	0.365	350,000	126,500	0.3614	0.360	0.330	0.390	0.350	0.365	350,000	0.3614	0.00%
2017-10-06	0	0.360	0.360	0.370	0.350	0.400	270,000	97,500	0.3611	0.360	0.360	0.370	0.350	0.400	270,000	0.3611	0.00%
2017-10-04	0	0.360	0.360	0.370	0.350	0.370	480,000	174,800	0.3642	0.360	0.360	0.370	0.350	0.370	480,000	0.3642	2.86%
2017-10-03	0	0.350	0.350	0.400	0.350	0.400	20,000	7,500	0.3750	0.350	0.350	0.400	0.350	0.400	20,000	0.3750	-12.50%
2017-09-29	0	0.400	0.360	0.410	-	-	0	0	-	0.400	0.360	0.410	-	-	0	-	0.00%
2017-09-28	0	0.400	0.320	0.460	0.400	0.400	70,000	28,000	0.4000	0.400	0.320	0.460	0.400	0.400	70,000	0.4000	0.00%
2017-09-27	0	0.400	0.400	0.460	0.400	0.400	10,000	4,000	0.4000	0.400	0.400	0.460	0.400	0.400	10,000	0.4000	0.00%
2017-09-26	0	0.400	0.360	0.465	0.400	0.400	160,000	64,000	0.4000	0.400	0.360	0.465	0.400	0.400	160,000	0.4000	0.00%
2017-09-25	0	0.400	0.305	0.455	0.400	0.400	20,000	8,000	0.4000	0.400	0.305	0.455	0.400	0.400	20,000	0.4000	-13.98%
2017-09-22	0	0.465	0.410	0.465	-	-	0	0	-	0.465	0.410	0.465	-	-	0	-	-1.06%
2017-09-21	0	0.470	0.375	0.470	0.395	0.470	80,000	33,050	0.4131	0.470	0.375	0.470	0.395	0.470	80,000	0.4131	10.59%
2017-09-20	0	0.425	0.395	0.425	-	-	0	0	-	0.425	0.395	0.425	-	-	0	-	0.00%
2017-09-19	0	0.425	0.380	0.475	0.425	0.425	100,000	42,500	0.4250	0.425	0.380	0.475	0.425	0.425	100,000	0.4250	0.00%
2017-09-18	0	0.425	0.425	0.440	0.420	0.420	90,000	37,800	0.4200	0.425	0.425	0.440	0.420	0.420	90,000	0.4200	-10.53%
2017-09-15	0	0.475	0.425	0.475	0.480	0.480	10,000	4,800	0.4800	0.475	0.425	0.475	0.480	0.480	10,000	0.4800	-1.04%
2017-09-14	0	0.480	0.425	0.480	-	-	0	0	-	0.480	0.425	0.480	-	-	0	-	-2.04%
2017-09-13	0	0.490	0.435	0.490	-	-	0	0	-	0.490	0.435	0.490	-	-	0	-	0.00%
2017-09-12	0	0.490	0.425	0.490	0.500	0.500	30,000	15,000	0.5000	0.490	0.425	0.490	0.500	0.500	30,000	0.5000	-2.00%
2017-09-11	0	0.500	0.500	0.560	0.415	0.415	30,000	12,450	0.4150	0.500	0.500	0.560	0.415	0.415	30,000	0.4150	11.11%
2017-09-08	0	0.450	0.445	0.560	-	-	0	0	-	0.450	0.445	0.560	-	-	0	-	0.00%
2017-09-07	0	0.450	0.425	0.580	-	-	0	0	-	0.450	0.425	0.580	-	-	0	-	0.00%
2017-09-06	0	0.450	0.435	0.520	0.430	0.450	240,000	105,200	0.4383	0.450	0.435	0.520	0.430	0.450	240,000	0.4383	-2.17%
2017-09-05	0	0.460	0.440	0.470	0.455	0.460	50,000	23,000	0.4600	0.460	0.440	0.470	0.455	0.460	50,000	0.4600	-2.13%
2017-09-04	0	0.470	0.435	0.480	0.450	0.470	450,000	210,350	0.4674	0.470	0.435	0.480	0.450	0.470	450,000	0.4674	-2.08%
2017-09-01	0	0.480	0.480	0.485	0.475	0.475	450,000	215,900	0.4798	0.480	0.480	0.485	0.475	0.475	450,000	0.4798	-1.03%
2017-08-31	0	0.485	0.485	0.520	0.485	0.485	40,000	19,400	0.4850	0.485	0.485	0.520	0.485	0.485	40,000	0.4850	2.11%
2017-08-30	0	0.475	0.475	0.500	0.450	0.490	130,000	63,000	0.4846	0.475	0.475	0.500	0.450	0.490	130,000	0.4846	0.00%
2017-08-29	0	0.475	0.420	0.485	-	-	0	0	-	0.475	0.420	0.485	-	-	0	-	0.00%
2017-08-28	0	0.475	0.410	0.475	-	-	0	0	-	0.475	0.410	0.475	-	-	0	-	0.00%
2017-08-25	0	0.475	0.435	0.480	0.430	0.475	220,000	103,650	0.4711	0.475	0.435	0.480	0.430	0.475	220,000	0.4711	-1.04%
2017-08-24	0	0.480	0.435	0.480	0.450	0.480	1,420,000	678,150	0.4776	0.480	0.435	0.480	0.450	0.480	1,420,000	0.4776	3.23%
2017-08-22	0	0.465	0.450	0.490	0.465	0.465	40,000	18,600	0.4650	0.465	0.450	0.490	0.465	0.465	40,000	0.4650	0.00%
2017-08-21	0	0.465	0.465	0.475	0.465	0.470	250,000	116,600	0.4664	0.465	0.465	0.475	0.465	0.470	250,000	0.4664	-8.82%
2017-08-18	0	0.510	0.465	0.510	-	-	0	0	-	0.510	0.465	0.510	-	-	0	-	0.00%
2017-08-17	0	0.510	0.455	0.510	-	-	0	0	-	0.510	0.455	0.510	-	-	0	-	0.00%
2017-08-16	0	0.510	0.450	0.510	0.390	0.530	800,000	398,000	0.4975	0.510	0.450	0.510	0.390	0.530	800,000	0.4975	3.03%
2017-08-15	0	0.495	0.495	0.500	0.480	0.480	750,000	360,200	0.4803	0.495	0.495	0.500	0.480	0.480	750,000	0.4803	-1.00%
2017-08-14	0	0.500	0.420	0.500	-	-	0	0	-	0.500	0.420	0.500	-	-	0	-	0.00%
2017-08-11	0	0.500	0.480	0.510	0.480	0.500	500,000	242,350	0.4847	0.500	0.480	0.510	0.480	0.500	500,000	0.4847	-3.85%
2017-08-10	0	0.520	0.460	0.520	0.520	0.530	30,000	15,800	0.5267	0.520	0.460	0.520	0.520	0.530	30,000	0.5267	0.00%
2017-08-09	0	0.520	0.500	0.540	0.520	0.540	380,000	200,600	0.5279	0.520	0.500	0.540	0.520	0.540	380,000	0.5279	-3.70%
2017-08-08	0	0.540	0.540	0.560	0.540	0.540	150,000	81,000	0.5400	0.540	0.540	0.560	0.540	0.540	150,000	0.5400	1.89%
2017-08-07	0	0.530	0.500	0.540	0.530	0.560	150,000	80,600	0.5373	0.530	0.500	0.540	0.530	0.560	150,000	0.5373	-5.36%
2017-08-04	0	0.560	0.520	0.590	0.540	0.560	220,000	120,600	0.5482	0.560	0.520	0.590	0.540	0.560	220,000	0.5482	3.70%
2017-08-03	0	0.540	0.520	0.560	0.520	0.580	340,000	187,200	0.5506	0.540	0.520	0.560	0.520	0.580	340,000	0.5506	0.00%
2017-08-02	0	0.540	0.520	0.540	0.520	0.540	190,000	102,400	0.5389	0.540	0.520	0.540	0.520	0.540	190,000	0.5389	0.00%
2017-08-01	0	0.540	0.520	0.540	0.500	0.540	350,000	180,600	0.5160	0.540	0.520	0.540	0.500	0.540	350,000	0.5160	0.00%
2017-07-31	0	0.540	0.510	0.540	0.520	0.570	90,000	48,600	0.5400	0.540	0.510	0.540	0.520	0.570	90,000	0.5400	0.00%
2017-07-28	0	0.540	0.540	0.550	0.540	0.550	160,000	87,800	0.5488	0.540	0.540	0.550	0.540	0.550	160,000	0.5488	0.00%
2017-07-27	0	0.540	0.540	0.550	0.500	0.540	300,000	156,700	0.5223	0.540	0.540	0.550	0.500	0.540	300,000	0.5223	8.00%
2017-07-26	0	0.500	0.490	0.500	0.485	0.500	420,000	205,050	0.4882	0.500	0.490	0.500	0.485	0.500	420,000	0.4882	0.00%
2017-07-25	0	0.500	0.485	0.500	0.485	0.500	250,000	123,200	0.4928	0.500	0.485	0.500	0.485	0.500	250,000	0.4928	0.00%
2017-07-24	0	0.500	0.480	0.500	0.500	0.520	270,000	135,800	0.5030	0.500	0.480	0.500	0.500	0.520	270,000	0.5030	0.00%
2017-07-21	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2017-07-20	0	0.500	0.480	0.500	-	-	2,700,000	1,318,000	0.4881	0.500	0.480	0.500	-	-	2,700,000	0.4881	0.00%
2017-07-19	0	0.500	0.495	0.510	0.480	0.500	620,000	301,600	0.4865	0.500	0.495	0.510	0.480	0.500	620,000	0.4865	4.17%
2017-07-18	0	0.480	0.480	0.495	-	-	0	0	-	0.480	0.480	0.495	-	-	0	-	0.00%
2017-07-17	0	0.480	0.475	0.485	0.475	0.495	780,000	380,400	0.4877	0.480	0.475	0.485	0.475	0.495	780,000	0.4877	-7.69%
2017-07-14	0	0.520	0.495	0.530	0.485	0.530	510,000	253,400	0.4969	0.520	0.495	0.530	0.485	0.530	510,000	0.4969	-1.89%
2017-07-13	0	0.530	0.530	0.570	-	-	0	0	-	0.530	0.530	0.570	-	-	0	-	1.92%
2017-07-12	0	0.520	0.520	0.580	0.500	0.500	50,000	25,000	0.5000	0.520	0.520	0.580	0.500	0.500	50,000	0.5000	0.00%
2017-07-11	0	0.520	0.500	0.530	0.520	0.520	30,000	15,600	0.5200	0.520	0.500	0.530	0.520	0.520	30,000	0.5200	0.00%
2017-07-10	0	0.520	0.510	0.530	0.520	0.550	210,000	113,300	0.5395	0.520	0.510	0.530	0.520	0.550	210,000	0.5395	-3.70%
2017-07-07	0	0.540	0.540	0.570	0.520	0.540	260,000	136,900	0.5265	0.540	0.540	0.570	0.520	0.540	260,000	0.5265	0.00%
2017-07-06	0	0.540	0.520	0.560	0.540	0.550	200,000	109,500	0.5475	0.540	0.520	0.560	0.540	0.550	200,000	0.5475	-3.57%
2017-07-05	0	0.560	0.550	0.570	0.540	0.560	3,820,000	2,028,600	0.5310	0.560	0.550	0.570	0.540	0.560	3,820,000	0.5310	1.82%
2017-07-04	0	0.550	0.520	0.550	0.530	0.570	5,320,000	2,840,200	0.5339	0.550	0.520	0.550	0.530	0.570	5,320,000	0.5339	0.00%
2017-07-03	0	0.550	0.540	0.600	-	-	0	0	-	0.550	0.540	0.600	-	-	0	-	0.00%
2017-06-30	0	0.550	0.530	0.550	0.550	0.550	100,000	55,000	0.5500	0.550	0.530	0.550	0.550	0.550	100,000	0.5500	-3.51%
2017-06-29	0	0.570	0.550	0.570	0.540	0.570	110,000	59,800	0.5436	0.570	0.550	0.570	0.540	0.570	110,000	0.5436	0.00%
2017-06-28	0	0.570	0.530	0.570	0.520	0.570	380,000	205,000	0.5395	0.570	0.530	0.570	0.520	0.570	380,000	0.5395	0.00%
2017-06-27	0	0.570	0.570	0.600	0.520	0.550	130,000	70,600	0.5431	0.570	0.570	0.600	0.520	0.550	130,000	0.5431	0.00%
2017-06-26	0	0.570	0.570	0.590	0.530	0.530	40,000	21,200	0.5300	0.570	0.570	0.590	0.530	0.530	40,000	0.5300	0.00%
2017-06-23	0	0.570	0.550	0.590	-	-	0	0	-	0.570	0.550	0.590	-	-	0	-	0.00%
2017-06-22	0	0.570	0.550	0.590	-	-	0	0	-	0.570	0.550	0.590	-	-	0	-	0.00%
2017-06-21	0	0.570	0.550	0.600	-	-	100,000	56,000	0.5600	0.570	0.550	0.600	-	-	100,000	0.5600	0.00%
2017-06-20	0	0.570	0.530	0.590	0.570	0.580	80,000	45,900	0.5738	0.570	0.530	0.590	0.570	0.580	80,000	0.5738	-3.39%
2017-06-19	0	0.590	0.570	0.590	-	-	0	0	-	0.590	0.570	0.590	-	-	0	-	0.00%
2017-06-16	0	0.590	0.580	0.600	-	-	0	0	-	0.590	0.580	0.600	-	-	0	-	0.00%
2017-06-15	0	0.590	0.580	0.590	0.570	0.600	130,000	77,200	0.5938	0.590	0.580	0.590	0.570	0.600	130,000	0.5938	1.72%
2017-06-14	0	0.580	0.570	0.590	-	-	0	0	-	0.580	0.570	0.590	-	-	0	-	0.00%
2017-06-13	0	0.580	0.580	0.590	0.570	0.590	230,000	133,000	0.5783	0.580	0.580	0.590	0.570	0.590	230,000	0.5783	1.75%
2017-06-12	0	0.570	0.560	0.600	0.570	0.570	30,000	17,100	0.5700	0.570	0.560	0.600	0.570	0.570	30,000	0.5700	1.79%
2017-06-09	0	0.560	0.560	0.570	0.540	0.560	430,000	238,500	0.5547	0.560	0.560	0.570	0.540	0.560	430,000	0.5547	1.82%
2017-06-08	0	0.550	0.550	0.570	0.530	0.540	180,000	95,900	0.5328	0.550	0.550	0.570	0.530	0.540	180,000	0.5328	0.00%
2017-06-07	0	0.550	0.540	0.550	0.560	0.570	150,000	84,700	0.5647	0.550	0.540	0.550	0.560	0.570	150,000	0.5647	-1.79%
2017-06-06	0	0.560	0.560	0.570	0.560	0.590	150,000	84,500	0.5633	0.560	0.560	0.570	0.560	0.590	150,000	0.5633	-1.75%
2017-06-05	0	0.570	0.570	0.590	0.570	0.610	350,000	209,400	0.5983	0.570	0.570	0.590	0.570	0.610	350,000	0.5983	-3.39%
2017-06-02	0	0.590	0.580	0.630	0.580	0.590	120,000	70,000	0.5833	0.590	0.580	0.630	0.580	0.590	120,000	0.5833	-1.67%
2017-06-01	0	0.600	0.580	0.610	0.600	0.600	90,000	54,000	0.6000	0.600	0.580	0.610	0.600	0.600	90,000	0.6000	3.45%
2017-05-31	0	0.580	0.560	0.580	0.560	0.580	50,000	28,400	0.5680	0.580	0.560	0.580	0.560	0.580	50,000	0.5680	0.00%
2017-05-29	0	0.580	0.560	0.600	0.550	0.580	80,000	44,900	0.5613	0.580	0.560	0.600	0.550	0.580	80,000	0.5613	0.00%
2017-05-26	0	0.580	0.570	0.580	0.580	0.590	250,000	146,500	0.5860	0.580	0.570	0.580	0.580	0.590	250,000	0.5860	-1.69%
2017-05-25	0	0.590	0.590	0.600	0.590	0.600	210,000	125,800	0.5990	0.590	0.590	0.600	0.590	0.600	210,000	0.5990	1.72%
2017-05-24	0	0.580	0.580	0.590	0.560	0.640	700,000	409,600	0.5851	0.580	0.580	0.590	0.560	0.640	700,000	0.5851	-3.33%
2017-05-23	0	0.600	0.580	0.600	0.600	0.650	270,000	167,000	0.6185	0.600	0.580	0.600	0.600	0.650	270,000	0.6185	-4.76%
2017-05-22	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2017-05-19	0	0.630	0.610	0.650	0.600	0.630	360,000	217,800	0.6050	0.630	0.610	0.650	0.600	0.630	360,000	0.6050	0.00%
2017-05-18	0	0.630	0.600	0.630	0.630	0.630	50,000	31,500	0.6300	0.630	0.600	0.630	0.630	0.630	50,000	0.6300	-1.56%
2017-05-17	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	-1.54%
2017-05-16	0	0.650	0.650	0.680	0.630	0.630	20,000	12,600	0.6300	0.650	0.650	0.680	0.630	0.630	20,000	0.6300	4.84%
2017-05-15	0	0.620	0.620	0.650	0.600	0.620	70,000	42,600	0.6086	0.620	0.620	0.650	0.600	0.620	70,000	0.6086	-4.62%
2017-05-12	0	0.650	0.630	0.680	-	-	0	0	-	0.650	0.630	0.680	-	-	0	-	0.00%
2017-05-11	0	0.650	0.620	0.690	0.610	0.650	120,000	77,200	0.6433	0.650	0.620	0.690	0.610	0.650	120,000	0.6433	0.00%
2017-05-10	0	0.650	0.650	0.690	0.550	0.690	520,000	334,100	0.6425	0.650	0.650	0.690	0.550	0.690	520,000	0.6425	-1.52%
2017-05-09	0	0.660	0.660	0.680	0.650	0.660	130,000	85,500	0.6577	0.660	0.660	0.680	0.650	0.660	130,000	0.6577	0.00%
2017-05-08	0	0.660	0.660	0.690	0.650	0.660	70,000	45,900	0.6557	0.660	0.660	0.690	0.650	0.660	70,000	0.6557	-2.94%
2017-05-05	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	-1.45%
2017-05-04	0	0.690	0.650	0.700	0.690	0.690	100,000	69,000	0.6900	0.690	0.650	0.700	0.690	0.690	100,000	0.6900	0.00%
2017-05-02	0	0.690	0.660	0.710	0.680	0.690	310,000	212,400	0.6852	0.690	0.660	0.710	0.680	0.690	310,000	0.6852	7.81%
2017-04-28	0	0.640	0.640	0.700	0.630	0.630	10,000	6,300	0.6300	0.640	0.640	0.700	0.630	0.630	10,000	0.6300	-7.25%
2017-04-27	0	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	0.00%
2017-04-26	0	0.690	0.640	0.700	-	-	0	0	-	0.690	0.640	0.700	-	-	0	-	0.00%
2017-04-25	0	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	0.00%
2017-04-24	0	0.690	0.670	0.700	0.690	0.690	10,000	6,900	0.6900	0.690	0.670	0.700	0.690	0.690	10,000	0.6900	1.47%
2017-04-21	0	0.680	0.670	0.690	0.680	0.700	660,000	453,900	0.6877	0.680	0.670	0.690	0.680	0.700	660,000	0.6877	-2.86%
2017-04-20	0	0.700	0.660	0.700	0.690	0.700	570,000	397,900	0.6981	0.700	0.660	0.700	0.690	0.700	570,000	0.6981	2.94%
2017-04-19	0	0.680	0.670	0.690	0.670	0.680	50,000	33,900	0.6780	0.680	0.670	0.690	0.670	0.680	50,000	0.6780	1.49%
2017-04-18	0	0.670	0.640	0.680	0.670	0.700	550,000	373,700	0.6795	0.670	0.640	0.680	0.670	0.700	550,000	0.6795	-2.90%
2017-04-13	0	0.690	0.690	0.720	0.690	0.690	50,000	34,500	0.6900	0.690	0.690	0.720	0.690	0.690	50,000	0.6900	-4.17%
2017-04-12	0	0.720	0.680	0.720	0.680	0.720	940,000	650,700	0.6922	0.720	0.680	0.720	0.680	0.720	940,000	0.6922	0.00%
2017-04-11	0	0.720	0.720	0.730	0.720	0.730	580,000	418,800	0.7221	0.720	0.720	0.730	0.720	0.730	580,000	0.7221	1.41%
2017-04-10	0	0.710	0.710	0.730	0.700	0.710	350,000	246,500	0.7043	0.710	0.710	0.730	0.700	0.710	350,000	0.7043	5.97%
2017-04-07	0	0.670	0.670	0.710	0.650	0.720	1,250,000	850,800	0.6806	0.670	0.670	0.710	0.650	0.720	1,250,000	0.6806	-2.90%
2017-04-06	0	0.690	0.690	0.730	0.690	0.730	980,000	693,400	0.7076	0.690	0.690	0.730	0.690	0.730	980,000	0.7076	-5.48%
2017-04-05	0	0.730	0.710	0.740	0.720	0.730	610,000	443,300	0.7267	0.730	0.710	0.740	0.720	0.730	610,000	0.7267	-1.35%
2017-04-03	0	0.740	0.730	0.740	0.720	0.760	700,000	516,500	0.7379	0.740	0.730	0.740	0.720	0.760	700,000	0.7379	1.37%
2017-03-31	0	0.730	0.720	0.750	0.690	0.740	890,000	653,100	0.7338	0.730	0.720	0.750	0.690	0.740	890,000	0.7338	5.80%
2017-03-30	0	0.690	0.690	0.730	0.690	0.700	260,000	181,900	0.6996	0.690	0.690	0.730	0.690	0.700	260,000	0.6996	-1.43%
2017-03-29	0	0.700	0.690	0.700	0.690	0.700	580,000	404,100	0.6967	0.700	0.690	0.700	0.690	0.700	580,000	0.6967	-1.41%
2017-03-28	0	0.710	0.690	0.740	0.710	0.710	230,000	163,300	0.7100	0.710	0.690	0.740	0.710	0.710	230,000	0.7100	0.00%
2017-03-27	0	0.710	0.710	0.730	0.710	0.710	10,000	7,100	0.7100	0.710	0.710	0.730	0.710	0.710	10,000	0.7100	0.00%
2017-03-24	0	0.710	0.710	0.730	0.700	0.720	90,000	64,600	0.7178	0.710	0.710	0.730	0.700	0.720	90,000	0.7178	-1.39%
2017-03-23	0	0.720	0.710	0.730	-	-	0	0	-	0.720	0.710	0.730	-	-	0	-	0.00%
2017-03-22	0	0.720	0.710	0.730	0.720	0.720	210,000	151,200	0.7200	0.720	0.710	0.730	0.720	0.720	210,000	0.7200	0.00%
2017-03-21	0	0.720	0.720	0.730	0.720	0.720	30,000	21,600	0.7200	0.720	0.720	0.730	0.720	0.720	30,000	0.7200	-1.37%
2017-03-20	0	0.730	0.730	0.740	0.730	0.730	220,000	160,600	0.7300	0.730	0.730	0.740	0.730	0.730	220,000	0.7300	1.39%
2017-03-17	0	0.720	0.720	0.730	0.720	0.740	230,000	169,800	0.7383	0.720	0.720	0.730	0.720	0.740	230,000	0.7383	-2.70%
2017-03-16	0	0.740	0.740	0.750	0.720	0.740	120,000	88,500	0.7375	0.740	0.740	0.750	0.720	0.740	120,000	0.7375	1.37%
2017-03-15	0	0.730	0.640	0.750	0.730	0.730	220,000	160,600	0.7300	0.730	0.640	0.750	0.730	0.730	220,000	0.7300	0.00%
2017-03-14	0	0.730	0.680	0.740	0.730	0.730	160,000	116,800	0.7300	0.730	0.680	0.740	0.730	0.730	160,000	0.7300	-1.35%
2017-03-13	0	0.740	0.730	0.750	-	-	0	0	-	0.740	0.730	0.750	-	-	0	-	0.00%
2017-03-10	0	0.740	0.740	0.750	0.740	0.740	4,250,000	3,145,000	0.7400	0.740	0.740	0.750	0.740	0.740	4,250,000	0.7400	0.00%
2017-03-09	0	0.740	0.730	0.740	0.730	0.740	5,130,000	3,795,600	0.7399	0.740	0.730	0.740	0.730	0.740	5,130,000	0.7399	0.00%
2017-03-08	0	0.740	0.720	0.740	0.730	0.740	5,110,000	3,780,400	0.7398	0.740	0.720	0.740	0.730	0.740	5,110,000	0.7398	1.37%
2017-03-07	0	0.730	0.730	0.740	0.730	0.730	2,410,000	1,782,800	0.7398	0.730	0.730	0.740	0.730	0.730	2,410,000	0.7398	0.00%
2017-03-06	0	0.730	0.720	0.730	0.730	0.740	80,000	58,800	0.7350	0.730	0.720	0.730	0.730	0.740	80,000	0.7350	-1.35%
2017-03-03	0	0.740	0.710	0.740	0.720	0.740	5,740,000	4,246,000	0.7397	0.740	0.710	0.740	0.720	0.740	5,740,000	0.7397	5.71%
2017-03-02	0	0.700	0.700	0.720	-	-	0	0	-	0.700	0.700	0.720	-	-	0	-	0.00%
2017-03-01	0	0.700	0.700	0.720	0.690	0.710	370,000	260,400	0.7038	0.700	0.700	0.720	0.690	0.710	370,000	0.7038	-2.78%
2017-02-28	0	0.720	0.700	0.720	0.720	0.720	120,000	86,400	0.7200	0.720	0.700	0.720	0.720	0.720	120,000	0.7200	0.00%
2017-02-27	0	0.720	0.720	0.730	0.710	0.730	150,000	107,100	0.7140	0.720	0.720	0.730	0.710	0.730	150,000	0.7140	-4.00%
2017-02-24	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2017-02-23	0	0.750	0.720	0.750	0.740	0.750	360,000	269,000	0.7472	0.750	0.720	0.750	0.740	0.750	360,000	0.7472	2.74%
2017-02-22	0	0.730	0.720	0.730	0.660	0.730	180,000	127,900	0.7106	0.730	0.720	0.730	0.660	0.730	180,000	0.7106	1.39%
2017-02-21	0	0.720	0.680	0.730	0.720	0.730	250,000	180,800	0.7232	0.720	0.680	0.730	0.720	0.730	250,000	0.7232	0.00%
2017-02-20	0	0.720	0.720	0.730	0.720	0.720	180,000	129,800	0.7211	0.720	0.720	0.730	0.720	0.720	180,000	0.7211	-1.37%
2017-02-17	0	0.730	0.720	0.740	-	-	0	0	-	0.730	0.720	0.740	-	-	0	-	0.00%
2017-02-16	0	0.730	0.720	0.730	0.720	0.730	130,000	94,100	0.7238	0.730	0.720	0.730	0.720	0.730	130,000	0.7238	0.00%
2017-02-15	0	0.730	0.720	0.740	0.720	0.740	630,000	458,900	0.7284	0.730	0.720	0.740	0.720	0.740	630,000	0.7284	0.00%
2017-02-14	0	0.730	0.720	0.740	0.730	0.740	170,000	124,900	0.7347	0.730	0.720	0.740	0.730	0.740	170,000	0.7347	0.00%
2017-02-13	0	0.730	0.600	0.730	0.730	0.730	220,000	160,600	0.7300	0.730	0.600	0.730	0.730	0.730	220,000	0.7300	0.00%
2017-02-10	0	0.730	0.730	0.740	0.730	0.740	210,000	154,300	0.7348	0.730	0.730	0.740	0.730	0.740	210,000	0.7348	0.00%
2017-02-09	0	0.730	0.710	0.740	0.730	0.740	380,000	278,600	0.7332	0.730	0.710	0.740	0.730	0.740	380,000	0.7332	0.00%
2017-02-08	0	0.730	0.720	0.740	0.730	0.730	30,000	21,900	0.7300	0.730	0.720	0.740	0.730	0.730	30,000	0.7300	-2.67%
2017-02-07	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2017-02-06	0	0.750	0.730	0.750	0.750	0.750	160,000	120,000	0.7500	0.750	0.730	0.750	0.750	0.750	160,000	0.7500	1.35%
2017-02-03	0	0.740	0.740	0.750	-	-	0	0	-	0.740	0.740	0.750	-	-	0	-	0.00%
2017-02-02	0	0.740	0.740	0.750	-	-	0	0	-	0.740	0.740	0.750	-	-	0	-	0.00%
2017-02-01	0	0.740	0.740	0.750	0.740	0.740	30,000	22,200	0.7400	0.740	0.740	0.750	0.740	0.740	30,000	0.7400	0.00%
2017-01-27	0	0.740	0.730	0.750	-	-	0	0	-	0.740	0.730	0.750	-	-	0	-	0.00%
2017-01-26	0	0.740	0.740	0.750	-	-	0	0	-	0.740	0.740	0.750	-	-	0	-	0.00%
2017-01-25	0	0.740	0.740	0.750	0.740	0.750	160,000	119,100	0.7444	0.740	0.740	0.750	0.740	0.750	160,000	0.7444	-1.33%
2017-01-24	0	0.750	0.750	0.760	0.750	0.750	180,000	135,000	0.7500	0.750	0.750	0.760	0.750	0.750	180,000	0.7500	1.35%
2017-01-23	0	0.740	0.740	0.750	0.730	0.740	310,000	229,300	0.7397	0.740	0.740	0.750	0.730	0.740	310,000	0.7397	1.37%
2017-01-20	0	0.730	0.730	0.740	0.730	0.750	490,000	363,700	0.7422	0.730	0.730	0.740	0.730	0.750	490,000	0.7422	-1.35%
2017-01-19	0	0.740	0.730	0.750	0.720	0.740	300,000	220,100	0.7337	0.740	0.730	0.750	0.720	0.740	300,000	0.7337	1.37%
2017-01-18	0	0.730	0.730	0.740	0.710	0.740	490,000	356,200	0.7269	0.730	0.730	0.740	0.710	0.740	490,000	0.7269	-1.35%
2017-01-17	0	0.740	0.740	0.750	0.730	0.740	350,000	258,900	0.7397	0.740	0.740	0.750	0.730	0.740	350,000	0.7397	0.00%
2017-01-16	0	0.740	0.730	0.750	0.710	0.740	380,000	277,900	0.7313	0.740	0.730	0.750	0.710	0.740	380,000	0.7313	0.00%
2017-01-13	0	0.740	0.740	0.750	0.730	0.740	170,000	125,300	0.7371	0.740	0.740	0.750	0.730	0.740	170,000	0.7371	0.00%
2017-01-12	0	0.740	0.740	0.750	0.720	0.750	980,000	730,100	0.7450	0.740	0.740	0.750	0.720	0.750	980,000	0.7450	-1.33%
2017-01-11	0	0.750	0.740	0.760	0.730	0.750	690,000	513,100	0.7436	0.750	0.740	0.760	0.730	0.750	690,000	0.7436	1.35%
2017-01-10	0	0.740	0.730	0.750	0.740	0.740	210,000	155,400	0.7400	0.740	0.730	0.750	0.740	0.740	210,000	0.7400	0.00%
2017-01-09	0	0.740	0.740	0.750	0.730	0.740	260,000	192,200	0.7392	0.740	0.740	0.750	0.730	0.740	260,000	0.7392	0.00%
2017-01-06	0	0.740	0.730	0.750	0.740	0.750	100,000	74,400	0.7440	0.740	0.730	0.750	0.740	0.750	100,000	0.7440	-1.33%
2017-01-05	0	0.750	0.740	0.750	0.740	0.750	250,000	187,200	0.7488	0.750	0.740	0.750	0.740	0.750	250,000	0.7488	1.35%
2017-01-04	0	0.740	0.740	0.750	0.730	0.740	60,000	44,100	0.7350	0.740	0.740	0.750	0.730	0.740	60,000	0.7350	0.00%
2017-01-03	0	0.740	0.740	0.750	0.730	0.750	270,000	199,000	0.7370	0.740	0.740	0.750	0.730	0.750	270,000	0.7370	-1.33%
2016-12-30	0	0.750	0.730	0.750	0.730	0.750	60,000	44,500	0.7417	0.750	0.730	0.750	0.730	0.750	60,000	0.7417	2.74%
2016-12-29	0	0.730	0.730	0.740	0.730	0.750	540,000	397,800	0.7367	0.730	0.730	0.740	0.730	0.750	540,000	0.7367	0.00%
2016-12-28	0	0.730	0.730	0.740	0.730	0.760	150,000	111,700	0.7447	0.730	0.730	0.740	0.730	0.760	150,000	0.7447	-2.67%
2016-12-23	0	0.750	0.730	0.750	0.710	0.750	330,000	246,200	0.7461	0.750	0.730	0.750	0.710	0.750	330,000	0.7461	0.00%
2016-12-22	0	0.750	0.750	0.760	0.740	0.750	610,000	457,200	0.7495	0.750	0.750	0.760	0.740	0.750	610,000	0.7495	0.00%
2016-12-21	0	0.750	0.740	0.760	0.740	0.750	670,000	502,400	0.7499	0.750	0.740	0.760	0.740	0.750	670,000	0.7499	0.00%
2016-12-20	0	0.750	0.730	0.750	0.730	0.750	570,000	422,500	0.7412	0.750	0.730	0.750	0.730	0.750	570,000	0.7412	1.35%
2016-12-19	0	0.740	0.740	0.750	0.730	0.740	500,000	365,900	0.7318	0.740	0.740	0.750	0.730	0.740	500,000	0.7318	0.00%
2016-12-16	0	0.740	0.730	0.750	0.710	0.750	760,000	563,900	0.7420	0.740	0.730	0.750	0.710	0.750	760,000	0.7420	2.78%
2016-12-15	0	0.720	0.720	0.740	0.720	0.740	420,000	310,000	0.7381	0.720	0.720	0.740	0.720	0.740	420,000	0.7381	-4.00%
2016-12-14	0	0.750	0.740	0.760	0.720	0.760	960,000	719,100	0.7491	0.750	0.740	0.760	0.720	0.760	960,000	0.7491	1.35%
2016-12-13	0	0.740	0.740	0.750	0.740	0.750	210,000	155,800	0.7419	0.740	0.740	0.750	0.740	0.750	210,000	0.7419	-1.33%
2016-12-12	0	0.750	0.740	0.780	0.740	0.750	560,000	418,200	0.7468	0.750	0.740	0.780	0.740	0.750	560,000	0.7468	1.35%
2016-12-09	0	0.740	0.730	0.740	0.720	0.740	1,040,000	759,800	0.7306	0.740	0.730	0.740	0.720	0.740	1,040,000	0.7306	2.78%
2016-12-08	0	0.720	0.700	0.740	0.690	0.740	550,000	398,000	0.7236	0.720	0.700	0.740	0.690	0.740	550,000	0.7236	4.35%
2016-12-07	0	0.690	0.680	0.710	0.690	0.720	660,000	466,100	0.7062	0.690	0.680	0.710	0.690	0.720	660,000	0.7062	-1.43%
2016-12-06	0	0.700	0.690	0.720	0.700	0.720	440,000	309,800	0.7041	0.700	0.690	0.720	0.700	0.720	440,000	0.7041	0.00%
2016-12-05	0	0.700	0.700	0.710	0.700	0.730	460,000	328,900	0.7150	0.700	0.700	0.710	0.700	0.730	460,000	0.7150	-4.11%
2016-12-02	0	0.730	0.730	0.740	0.730	0.740	390,000	287,300	0.7367	0.730	0.730	0.740	0.730	0.740	390,000	0.7367	-3.95%
2016-12-01	0	0.760	0.750	0.760	0.750	0.760	450,000	341,700	0.7593	0.760	0.750	0.760	0.750	0.760	450,000	0.7593	0.00%
2016-11-30	0	0.760	0.760	0.770	0.740	0.760	1,780,000	1,345,600	0.7560	0.760	0.760	0.770	0.740	0.760	1,780,000	0.7560	1.33%
2016-11-29	0	0.750	0.740	0.760	0.750	0.750	2,920,000	2,190,000	0.7500	0.750	0.740	0.760	0.750	0.750	2,920,000	0.7500	1.35%
2016-11-28	0	0.740	0.740	0.750	0.740	0.740	40,000	29,600	0.7400	0.740	0.740	0.750	0.740	0.740	40,000	0.7400	0.00%
2016-11-25	0	0.740	0.740	0.750	0.730	0.740	180,000	132,900	0.7383	0.740	0.740	0.750	0.730	0.740	180,000	0.7383	0.00%
2016-11-24	0	0.740	0.730	0.750	0.740	0.750	640,000	474,800	0.7419	0.740	0.730	0.750	0.740	0.750	640,000	0.7419	0.00%
2016-11-23	0	0.740	0.740	0.750	0.740	0.750	1,570,000	1,164,000	0.7414	0.740	0.740	0.750	0.740	0.750	1,570,000	0.7414	0.00%
2016-11-22	0	0.740	0.740	0.750	0.740	0.750	3,410,000	2,527,200	0.7411	0.740	0.740	0.750	0.740	0.750	3,410,000	0.7411	0.00%
2016-11-21	0	0.740	0.740	0.760	0.740	0.750	4,480,000	3,358,400	0.7496	0.740	0.740	0.760	0.740	0.750	4,480,000	0.7496	-1.33%
2016-11-18	0	0.750	0.740	0.760	0.740	0.760	2,790,000	2,091,700	0.7497	0.750	0.740	0.760	0.740	0.760	2,790,000	0.7497	0.00%
2016-11-17	0	0.750	0.740	0.760	0.750	0.750	2,180,000	1,635,000	0.7500	0.750	0.740	0.760	0.750	0.750	2,180,000	0.7500	0.00%
2016-11-16	0	0.750	0.740	0.760	0.740	0.780	590,000	441,900	0.7490	0.750	0.740	0.760	0.740	0.780	590,000	0.7490	0.00%
2016-11-15	0	0.750	0.740	0.770	0.740	0.770	770,000	581,100	0.7547	0.750	0.740	0.770	0.740	0.770	770,000	0.7547	-3.85%
2016-11-14	0	0.780	0.760	0.780	0.700	0.780	1,890,000	1,404,900	0.7433	0.780	0.760	0.780	0.700	0.780	1,890,000	0.7433	4.00%
2016-11-11	0	0.750	0.740	0.750	0.740	0.770	5,670,000	4,257,500	0.7509	0.750	0.740	0.750	0.740	0.770	5,670,000	0.7509	-2.60%
2016-11-10	0	0.770	0.760	0.800	0.740	0.790	800,000	614,000	0.7675	0.770	0.760	0.800	0.740	0.790	800,000	0.7675	2.67%
2016-11-09	0	0.750	0.740	0.760	0.740	0.760	610,000	458,200	0.7511	0.750	0.740	0.760	0.740	0.760	610,000	0.7511	0.00%
2016-11-08	0	0.750	0.750	0.760	0.750	0.790	1,160,000	888,200	0.7657	0.750	0.750	0.760	0.750	0.790	1,160,000	0.7657	-2.60%
2016-11-07	0	0.770	0.760	0.790	0.750	0.800	3,540,000	2,704,000	0.7638	0.770	0.760	0.790	0.750	0.800	3,540,000	0.7638	0.00%
2016-11-04	0	0.770	0.760	0.800	0.770	0.810	2,840,000	2,249,300	0.7920	0.770	0.760	0.800	0.770	0.810	2,840,000	0.7920	-3.75%
2016-11-03	0	0.800	0.790	0.800	0.780	0.800	5,090,000	3,980,900	0.7821	0.800	0.790	0.800	0.780	0.800	5,090,000	0.7821	0.00%
2016-11-02	0	0.800	0.790	0.800	0.750	0.860	3,350,000	2,696,100	0.8048	0.800	0.790	0.800	0.750	0.860	3,350,000	0.8048	8.11%
2016-11-01	0	0.740	0.740	0.750	0.740	0.750	310,000	230,600	0.7439	0.740	0.740	0.750	0.740	0.750	310,000	0.7439	0.00%
2016-10-31	0	0.740	0.730	0.750	0.730	0.750	180,000	133,900	0.7439	0.740	0.730	0.750	0.730	0.750	180,000	0.7439	0.00%
2016-10-28	0	0.740	0.730	0.750	0.740	0.740	200,000	148,000	0.7400	0.740	0.730	0.750	0.740	0.740	200,000	0.7400	0.00%
2016-10-27	0	0.740	0.740	0.760	-	-	0	0	-	0.740	0.740	0.760	-	-	0	-	0.00%
2016-10-26	0	0.740	0.740	0.750	0.730	0.760	620,000	458,500	0.7395	0.740	0.740	0.750	0.730	0.760	620,000	0.7395	0.00%
2016-10-25	0	0.740	0.730	0.750	0.740	0.740	50,000	37,000	0.7400	0.740	0.730	0.750	0.740	0.740	50,000	0.7400	-1.33%
2016-10-24	0	0.750	0.740	0.750	0.750	0.760	200,000	150,500	0.7525	0.750	0.740	0.750	0.750	0.760	200,000	0.7525	0.00%
2016-10-20	0	0.750	0.730	0.750	0.750	0.760	310,000	232,600	0.7503	0.750	0.730	0.750	0.750	0.760	310,000	0.7503	1.35%
2016-10-19	0	0.740	0.720	0.750	0.740	0.750	310,000	232,200	0.7490	0.740	0.720	0.750	0.740	0.750	310,000	0.7490	1.37%
2016-10-18	0	0.730	0.730	0.740	0.710	0.730	280,000	202,400	0.7229	0.730	0.730	0.740	0.710	0.730	280,000	0.7229	0.00%
2016-10-17	0	0.730	0.720	0.730	0.730	0.730	80,000	58,100	0.7263	0.730	0.720	0.730	0.730	0.730	80,000	0.7263	0.00%
2016-10-14	0	0.730	0.720	0.730	0.730	0.730	390,000	284,700	0.7300	0.730	0.720	0.730	0.730	0.730	390,000	0.7300	-2.67%
2016-10-13	0	0.750	0.740	0.750	0.740	0.750	540,000	404,200	0.7485	0.750	0.740	0.750	0.740	0.750	540,000	0.7485	0.00%
2016-10-12	0	0.750	0.750	0.760	0.750	0.760	1,000,000	753,400	0.7534	0.750	0.750	0.760	0.750	0.760	1,000,000	0.7534	1.35%
2016-10-11	0	0.740	0.740	0.750	0.740	0.750	470,000	348,800	0.7421	0.740	0.740	0.750	0.740	0.750	470,000	0.7421	1.37%
2016-10-07	0	0.730	0.730	0.740	0.730	0.750	1,160,000	857,200	0.7390	0.730	0.730	0.740	0.730	0.750	1,160,000	0.7390	-2.67%
2016-10-06	0	0.750	0.740	0.760	0.740	0.770	1,580,000	1,191,500	0.7541	0.750	0.740	0.760	0.740	0.770	1,580,000	0.7541	0.00%
2016-10-05	0	0.750	0.740	0.750	0.730	0.750	280,000	207,400	0.7407	0.750	0.740	0.750	0.730	0.750	280,000	0.7407	1.35%
2016-10-04	0	0.740	0.740	0.750	0.730	0.750	860,000	638,400	0.7423	0.740	0.740	0.750	0.730	0.750	860,000	0.7423	-1.33%
2016-10-03	0	0.750	0.750	0.770	0.730	0.750	560,000	412,900	0.7373	0.750	0.750	0.770	0.730	0.750	560,000	0.7373	0.00%
2016-09-30	0	0.750	0.740	0.760	0.720	0.770	3,550,000	2,636,400	0.7426	0.750	0.740	0.760	0.720	0.770	3,550,000	0.7426	-2.60%
2016-09-29	0	0.770	0.750	0.770	0.750	0.820	12,240,000	9,331,500	0.7624	0.770	0.750	0.770	0.750	0.820	12,240,000	0.7624	2.67%
2016-09-28	0	0.750	0.750	0.760	0.740	0.760	2,400,000	1,805,500	0.7523	0.750	0.750	0.760	0.740	0.760	2,400,000	0.7523	0.00%
2016-09-27	0	0.750	0.750	0.760	0.740	0.750	8,560,000	6,436,100	0.7519	0.750	0.750	0.760	0.740	0.750	8,560,000	0.7519	0.00%
2016-09-26	0	0.750	0.740	0.750	0.740	0.760	7,240,000	5,433,700	0.7505	0.750	0.740	0.750	0.740	0.760	7,240,000	0.7505	0.00%
2016-09-23	0	0.750	0.740	0.750	0.740	0.750	5,250,000	3,897,900	0.7425	0.750	0.740	0.750	0.740	0.750	5,250,000	0.7425	1.35%
2016-09-22	0	0.740	0.730	0.740	0.730	0.750	2,490,000	1,841,900	0.7397	0.740	0.730	0.740	0.730	0.750	2,490,000	0.7397	0.00%
2016-09-21	0	0.740	0.740	0.750	0.740	0.750	2,710,000	2,019,400	0.7452	0.740	0.740	0.750	0.740	0.750	2,710,000	0.7452	0.00%
2016-09-20	0	0.740	0.740	0.750	0.740	0.750	2,710,000	2,022,800	0.7464	0.740	0.740	0.750	0.740	0.750	2,710,000	0.7464	-1.33%
2016-09-19	0	0.750	0.750	0.760	0.740	0.760	3,020,000	2,265,600	0.7502	0.750	0.750	0.760	0.740	0.760	3,020,000	0.7502	0.00%
2016-09-15	0	0.750	0.750	0.760	0.740	0.760	3,410,000	2,553,500	0.7488	0.750	0.750	0.760	0.740	0.760	3,410,000	0.7488	0.00%
2016-09-14	0	0.750	0.750	0.760	0.730	0.760	3,060,000	2,279,500	0.7449	0.750	0.750	0.760	0.730	0.760	3,060,000	0.7449	1.35%
2016-09-13	0	0.740	0.730	0.750	0.720	0.750	1,660,000	1,227,600	0.7395	0.740	0.730	0.750	0.720	0.750	1,660,000	0.7395	2.78%
2016-09-12	0	0.720	0.720	0.730	0.720	0.740	1,100,000	802,300	0.7294	0.720	0.720	0.730	0.720	0.740	1,100,000	0.7294	-2.70%
2016-09-09	0	0.740	0.730	0.750	0.740	0.750	1,340,000	998,500	0.7451	0.740	0.730	0.750	0.740	0.750	1,340,000	0.7451	-1.33%
2016-09-08	0	0.750	0.750	0.760	0.740	0.760	1,860,000	1,394,200	0.7496	0.750	0.750	0.760	0.740	0.760	1,860,000	0.7496	0.00%
2016-09-07	0	0.750	0.750	0.760	0.740	0.770	7,460,000	5,598,700	0.7505	0.750	0.750	0.760	0.740	0.770	7,460,000	0.7505	1.35%
2016-09-06	0	0.740	0.740	0.750	0.730	0.740	2,250,000	1,659,600	0.7376	0.740	0.740	0.750	0.730	0.740	2,250,000	0.7376	0.00%
2016-09-05	0	0.740	0.740	0.750	0.740	0.750	2,750,000	2,058,300	0.7485	0.740	0.740	0.750	0.740	0.750	2,750,000	0.7485	-1.33%
2016-09-02	0	0.750	0.750	0.760	0.740	0.760	5,980,000	4,468,800	0.7473	0.750	0.750	0.760	0.740	0.760	5,980,000	0.7473	0.00%
2016-09-01	0	0.750	0.740	0.750	0.740	0.750	4,030,000	2,998,900	0.7441	0.750	0.740	0.750	0.740	0.750	4,030,000	0.7441	1.35%
2016-08-31	0	0.740	0.730	0.740	0.720	0.740	3,780,000	2,752,900	0.7283	0.740	0.730	0.740	0.720	0.740	3,780,000	0.7283	1.37%
2016-08-30	0	0.730	0.720	0.730	0.720	0.740	8,670,000	6,339,400	0.7312	0.730	0.720	0.730	0.720	0.740	8,670,000	0.7312	0.00%
2016-08-29	0	0.730	0.720	0.730	0.720	0.740	13,870,000	10,123,800	0.7299	0.730	0.720	0.730	0.720	0.740	13,870,000	0.7299	1.39%
2016-08-26	0	0.720	0.720	0.730	0.720	0.750	3,840,627	2,825,532	0.7357	0.720	0.720	0.730	0.720	0.750	3,840,627	0.7357	-1.37%
2016-08-25	0	0.730	0.720	0.730	0.720	0.750	4,587,880	3,357,937	0.7319	0.730	0.720	0.730	0.720	0.750	4,587,880	0.7319	-2.67%
2016-08-24	0	0.750	0.740	0.750	0.730	0.770	127,960,000	93,833,900	0.7333	0.750	0.740	0.750	0.730	0.770	127,960,000	0.7333	0.00%
2016-08-23	0	0.750	0.750	0.760	0.720	0.770	4,070,000	3,051,200	0.7497	0.750	0.750	0.760	0.720	0.770	4,070,000	0.7497	0.00%
2016-08-22	0	0.750	0.740	0.750	0.740	0.750	4,490,000	3,340,900	0.7441	0.750	0.740	0.750	0.740	0.750	4,490,000	0.7441	0.00%
2016-08-19	0	0.750	0.750	0.760	0.700	0.750	10,760,000	7,860,200	0.7305	0.750	0.750	0.760	0.700	0.750	10,760,000	0.7305	4.17%
2016-08-18	0	0.720	0.720	0.730	0.700	0.720	3,420,000	2,434,200	0.7118	0.720	0.720	0.730	0.700	0.720	3,420,000	0.7118	2.86%
2016-08-17	0	0.700	0.690	0.700	0.690	0.710	7,520,000	5,265,000	0.7001	0.700	0.690	0.700	0.690	0.710	7,520,000	0.7001	1.45%
2016-08-16	0	0.690	0.690	0.700	0.670	0.700	11,530,000	7,888,400	0.6842	0.690	0.690	0.700	0.670	0.700	11,530,000	0.6842	1.47%
2016-08-15	0	0.680	0.660	0.680	0.640	0.700	7,510,000	5,003,500	0.6662	0.680	0.660	0.680	0.640	0.700	7,510,000	0.6662	-2.86%
2016-08-12	0	0.700	0.690	0.700	0.690	0.720	5,270,000	3,702,500	0.7026	0.700	0.690	0.700	0.690	0.720	5,270,000	0.7026	-1.41%
2016-08-11	0	0.710	0.700	0.710	0.700	0.730	6,028,095	4,295,042	0.7125	0.710	0.700	0.710	0.700	0.730	6,028,095	0.7125	1.43%
2016-08-10	0	0.700	0.690	0.700	0.690	0.740	6,260,000	4,436,300	0.7087	0.700	0.690	0.700	0.690	0.740	6,260,000	0.7087	-1.41%
2016-08-09	0	0.710	0.700	0.710	0.680	0.720	6,120,000	4,310,700	0.7044	0.710	0.700	0.710	0.680	0.720	6,120,000	0.7044	4.41%
2016-08-08	0	0.680	0.670	0.680	0.640	0.690	7,130,000	4,806,500	0.6741	0.680	0.670	0.680	0.640	0.690	7,130,000	0.6741	7.94%
2016-08-05	0	0.630	0.620	0.640	0.580	0.680	3,830,000	2,382,600	0.6221	0.630	0.620	0.640	0.580	0.680	3,830,000	0.6221	12.50%
2016-08-04	0	0.560	0.560	0.580	0.540	0.570	630,000	351,400	0.5578	0.560	0.560	0.580	0.540	0.570	630,000	0.5578	3.70%
2016-08-03	0	0.540	0.520	0.540	0.530	0.540	80,000	42,700	0.5338	0.540	0.520	0.540	0.530	0.540	80,000	0.5338	3.85%
2016-08-01	0	0.520	0.520	0.530	0.520	0.520	50,000	26,000	0.5200	0.520	0.520	0.530	0.520	0.520	50,000	0.5200	0.00%
2016-07-29	0	0.520	0.510	0.530	0.520	0.520	230,000	119,600	0.5200	0.520	0.510	0.530	0.520	0.520	230,000	0.5200	-1.89%
2016-07-28	0	0.530	0.530	0.540	0.530	0.530	100,000	53,000	0.5300	0.530	0.530	0.540	0.530	0.530	100,000	0.5300	0.00%
2016-07-27	0	0.530	0.530	0.550	0.530	0.530	80,000	42,400	0.5300	0.530	0.530	0.550	0.530	0.530	80,000	0.5300	-1.85%
2016-07-26	0	0.540	0.530	0.540	0.530	0.550	60,000	32,000	0.5333	0.540	0.530	0.540	0.530	0.550	60,000	0.5333	1.89%
2016-07-25	0	0.530	0.530	0.550	0.520	0.530	200,000	104,400	0.5220	0.530	0.530	0.550	0.520	0.530	200,000	0.5220	1.92%
2016-07-22	0	0.520	0.520	0.540	0.520	0.520	160,000	83,200	0.5200	0.520	0.520	0.540	0.520	0.520	160,000	0.5200	0.00%
2016-07-21	0	0.520	0.520	0.550	0.520	0.520	20,000	10,400	0.5200	0.520	0.520	0.550	0.520	0.520	20,000	0.5200	-1.89%
2016-07-20	0	0.530	0.530	0.540	0.520	0.520	200,000	104,000	0.5200	0.530	0.530	0.540	0.520	0.520	200,000	0.5200	-1.85%
2016-07-19	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2016-07-18	0	0.540	0.540	0.550	0.530	0.550	120,000	64,900	0.5408	0.540	0.540	0.550	0.530	0.550	120,000	0.5408	0.00%
2016-07-15	0	0.540	0.520	0.540	0.530	0.540	60,000	31,900	0.5317	0.540	0.520	0.540	0.530	0.540	60,000	0.5317	3.85%
2016-07-14	0	0.520	0.520	0.550	0.520	0.520	10,000	5,200	0.5200	0.520	0.520	0.550	0.520	0.520	10,000	0.5200	-1.89%
2016-07-13	0	0.530	0.520	0.550	0.530	0.530	70,000	37,100	0.5300	0.530	0.520	0.550	0.530	0.530	70,000	0.5300	-1.85%
2016-07-12	0	0.540	0.520	0.540	0.520	0.540	150,000	79,300	0.5287	0.540	0.520	0.540	0.520	0.540	150,000	0.5287	3.85%
2016-07-11	0	0.520	0.520	0.530	0.520	0.520	80,000	41,600	0.5200	0.520	0.520	0.530	0.520	0.520	80,000	0.5200	-1.89%
2016-07-08	0	0.530	0.530	0.540	-	-	0	0	-	0.530	0.530	0.540	-	-	0	-	0.00%
2016-07-07	0	0.530	0.530	0.550	0.520	0.550	190,000	101,600	0.5347	0.530	0.530	0.550	0.520	0.550	190,000	0.5347	0.00%
2016-07-06	0	0.530	0.530	0.540	0.490	0.530	1,160,000	597,500	0.5151	0.530	0.530	0.540	0.490	0.530	1,160,000	0.5151	1.92%
2016-07-05	0	0.520	0.520	0.550	0.520	0.550	170,000	91,100	0.5359	0.520	0.520	0.550	0.520	0.550	170,000	0.5359	-5.45%
2016-07-04	0	0.550	0.530	0.550	0.520	0.550	350,000	189,000	0.5400	0.550	0.530	0.550	0.520	0.550	350,000	0.5400	7.84%
2016-06-30	0	0.510	0.500	0.510	0.510	0.510	250,000	127,500	0.5100	0.510	0.500	0.510	0.510	0.510	250,000	0.5100	-1.92%
2016-06-29	0	0.520	0.510	0.530	0.510	0.520	30,000	15,400	0.5133	0.520	0.510	0.530	0.510	0.520	30,000	0.5133	0.00%
2016-06-28	0	0.520	0.510	0.530	0.510	0.530	140,000	73,600	0.5257	0.520	0.510	0.530	0.510	0.530	140,000	0.5257	0.00%
2016-06-27	0	0.520	0.490	0.520	0.500	0.530	30,000	15,600	0.5200	0.520	0.490	0.520	0.500	0.530	30,000	0.5200	1.96%
2016-06-24	0	0.510	0.500	0.510	0.500	0.510	130,000	65,700	0.5054	0.510	0.500	0.510	0.500	0.510	130,000	0.5054	0.00%
2016-06-23	0	0.510	0.510	0.530	0.500	0.510	710,000	358,400	0.5048	0.510	0.510	0.530	0.500	0.510	710,000	0.5048	-3.77%
2016-06-22	0	0.530	0.530	0.540	-	-	0	0	-	0.530	0.530	0.540	-	-	0	-	1.92%
2016-06-21	0	0.520	0.520	0.540	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	0.00%
2016-06-20	0	0.520	0.520	0.540	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	0.00%
2016-06-17	0	0.520	0.520	0.530	0.520	0.530	160,000	84,200	0.5263	0.520	0.520	0.530	0.520	0.530	160,000	0.5263	-1.89%
2016-06-16	0	0.530	0.510	0.530	0.530	0.530	40,000	21,200	0.5300	0.530	0.510	0.530	0.530	0.530	40,000	0.5300	1.92%
2016-06-15	0	0.520	0.520	0.540	0.510	0.520	120,000	61,800	0.5150	0.520	0.520	0.540	0.510	0.520	120,000	0.5150	-1.89%
2016-06-14	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2016-06-13	0	0.530	0.510	0.530	0.510	0.530	110,000	56,700	0.5155	0.530	0.510	0.530	0.510	0.530	110,000	0.5155	0.00%
2016-06-10	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2016-06-08	0	0.530	0.530	0.550	0.530	0.540	150,000	80,000	0.5333	0.530	0.530	0.550	0.530	0.540	150,000	0.5333	0.00%
2016-06-07	0	0.530	0.530	0.550	-	-	0	0	-	0.530	0.530	0.550	-	-	0	-	0.00%
2016-06-06	0	0.530	0.530	0.550	0.520	0.520	30,000	15,600	0.5200	0.530	0.530	0.550	0.520	0.520	30,000	0.5200	-1.85%
2016-06-03	0	0.540	0.540	0.560	0.540	0.560	170,000	93,000	0.5471	0.540	0.540	0.560	0.540	0.560	170,000	0.5471	1.89%
2016-06-02	0	0.530	0.520	0.540	-	-	0	0	-	0.530	0.520	0.540	-	-	0	-	0.00%
2016-06-01	0	0.530	0.530	0.550	0.520	0.520	210,000	109,200	0.5200	0.530	0.530	0.550	0.520	0.520	210,000	0.5200	-1.85%
2016-05-31	0	0.540	0.540	0.550	0.520	0.530	70,000	36,600	0.5229	0.540	0.540	0.550	0.520	0.530	70,000	0.5229	1.89%
2016-05-30	0	0.530	0.530	0.540	0.520	0.530	190,000	99,200	0.5221	0.530	0.530	0.540	0.520	0.530	190,000	0.5221	0.00%
2016-05-27	0	0.530	0.530	0.550	0.520	0.530	50,000	26,200	0.5240	0.530	0.530	0.550	0.520	0.530	50,000	0.5240	0.00%
2016-05-26	0	0.530	0.530	0.540	0.520	0.530	54,571	28,539	0.5230	0.530	0.530	0.540	0.520	0.530	54,571	0.5230	-3.64%
2016-05-25	0	0.550	0.540	0.550	0.550	0.550	70,000	38,500	0.5500	0.550	0.540	0.550	0.550	0.550	70,000	0.5500	0.00%
2016-05-24	0	0.550	0.540	0.550	0.550	0.550	20,000	11,000	0.5500	0.550	0.540	0.550	0.550	0.550	20,000	0.5500	1.85%
2016-05-23	0	0.540	0.530	0.570	0.540	0.540	10,000	5,400	0.5400	0.540	0.530	0.570	0.540	0.540	10,000	0.5400	-1.82%
2016-05-20	0	0.550	0.540	0.560	0.540	0.550	240,000	129,800	0.5408	0.550	0.540	0.560	0.540	0.550	240,000	0.5408	0.00%
2016-05-19	0	0.550	0.540	0.580	0.550	0.550	50,000	27,500	0.5500	0.550	0.540	0.580	0.550	0.550	50,000	0.5500	-3.51%
2016-05-18	0	0.570	0.540	0.570	0.550	0.570	60,000	33,600	0.5600	0.570	0.540	0.570	0.550	0.570	60,000	0.5600	0.00%
2016-05-17	0	0.570	0.550	0.580	0.570	0.570	320,000	182,400	0.5700	0.570	0.550	0.580	0.570	0.570	320,000	0.5700	0.00%
2016-05-16	0	0.570	0.550	0.560	0.540	0.570	210,000	113,700	0.5414	0.570	0.550	0.560	0.540	0.570	210,000	0.5414	1.79%
2016-05-13	0	0.560	0.550	0.580	0.560	0.560	160,000	89,600	0.5600	0.560	0.550	0.580	0.560	0.560	160,000	0.5600	-1.75%
2016-05-12	0	0.570	0.560	0.590	0.570	0.590	100,000	58,200	0.5820	0.570	0.560	0.590	0.570	0.590	100,000	0.5820	-3.39%
2016-05-11	0	0.590	0.560	0.590	0.580	0.590	30,000	17,600	0.5867	0.590	0.560	0.590	0.580	0.590	30,000	0.5867	3.51%
2016-05-10	0	0.570	0.570	0.580	0.570	0.590	3,090,000	1,793,200	0.5803	0.570	0.570	0.580	0.570	0.590	3,090,000	0.5803	0.00%
2016-05-09	0	0.570	0.570	0.580	0.570	0.600	3,540,000	2,075,400	0.5863	0.570	0.570	0.580	0.570	0.600	3,540,000	0.5863	-1.72%
2016-05-06	0	0.580	0.570	0.580	0.560	0.600	3,410,000	1,965,100	0.5763	0.580	0.570	0.580	0.560	0.600	3,410,000	0.5763	3.57%
2016-05-05	0	0.560	0.550	0.570	0.550	0.570	3,760,000	2,106,000	0.5601	0.560	0.550	0.570	0.550	0.570	3,760,000	0.5601	0.00%
2016-05-04	0	0.560	0.560	0.570	0.560	0.570	3,610,000	2,021,800	0.5601	0.560	0.560	0.570	0.560	0.570	3,610,000	0.5601	0.00%
2016-05-03	0	0.560	0.550	0.570	0.540	0.560	3,590,000	1,979,700	0.5514	0.560	0.550	0.570	0.540	0.560	3,590,000	0.5514	0.00%
2016-04-29	0	0.560	0.550	0.560	0.550	0.560	3,670,000	2,053,000	0.5594	0.560	0.550	0.560	0.550	0.560	3,670,000	0.5594	-1.75%
2016-04-28	0	0.570	0.560	0.570	0.560	0.580	3,910,001	2,240,200	0.5729	0.570	0.560	0.570	0.560	0.580	3,910,001	0.5729	-1.72%
2016-04-27	0	0.580	0.570	0.580	0.570	0.590	4,120,000	2,382,700	0.5783	0.580	0.570	0.580	0.570	0.590	4,120,000	0.5783	0.00%
2016-04-26	0	0.580	0.570	0.590	0.570	0.590	3,320,000	1,925,700	0.5800	0.580	0.570	0.590	0.570	0.590	3,320,000	0.5800	0.00%
2016-04-25	0	0.580	0.570	0.580	0.560	0.600	3,490,000	2,023,500	0.5798	0.580	0.570	0.580	0.560	0.600	3,490,000	0.5798	0.00%
2016-04-22	0	0.580	0.570	0.590	0.570	0.590	3,410,000	1,970,500	0.5779	0.580	0.570	0.590	0.570	0.590	3,410,000	0.5779	-1.69%
2016-04-21	0	0.590	0.570	0.590	0.560	0.600	3,350,000	1,948,200	0.5816	0.590	0.570	0.590	0.560	0.600	3,350,000	0.5816	1.72%
2016-04-20	0	0.580	0.570	0.590	0.560	0.610	15,920,000	9,465,700	0.5946	0.580	0.570	0.590	0.560	0.610	15,920,000	0.5946	0.00%
2016-04-19	0	0.580	0.570	0.580	0.560	0.600	3,430,000	1,988,900	0.5799	0.580	0.570	0.580	0.560	0.600	3,430,000	0.5799	0.00%
2016-04-18	0	0.580	0.560	0.580	0.560	0.590	3,570,000	2,020,500	0.5660	0.580	0.560	0.580	0.560	0.590	3,570,000	0.5660	5.45%
2016-04-15	0	0.550	0.540	0.550	0.540	0.570	3,570,000	1,986,600	0.5565	0.550	0.540	0.550	0.540	0.570	3,570,000	0.5565	-1.79%
2016-04-14	0	0.560	0.540	0.560	0.540	0.570	2,540,000	1,395,000	0.5492	0.560	0.540	0.560	0.540	0.570	2,540,000	0.5492	-3.45%
2016-04-13	0	0.580	0.570	0.580	0.530	0.580	3,860,000	2,141,500	0.5548	0.580	0.570	0.580	0.530	0.580	3,860,000	0.5548	7.41%
2016-04-12	0	0.540	0.540	0.550	0.510	0.550	1,290,000	682,300	0.5289	0.540	0.540	0.550	0.510	0.550	1,290,000	0.5289	0.00%
2016-04-11	0	0.540	0.520	0.540	0.530	0.550	560,000	312,500	0.5580	0.540	0.520	0.540	0.530	0.550	560,000	0.5580	5.88%
2016-04-08	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	-1.92%
2016-04-07	0	0.520	0.470	0.520	-	-	0	0	-	0.520	0.470	0.520	-	-	0	-	0.00%
2016-04-06	0	0.520	0.480	0.520	0.520	0.520	100,000	52,000	0.5200	0.520	0.480	0.520	0.520	0.520	100,000	0.5200	0.00%
2016-04-05	0	0.520	0.520	0.530	0.520	0.530	80,000	42,000	0.5250	0.520	0.520	0.530	0.520	0.530	80,000	0.5250	0.00%
2016-04-01	0	0.520	0.520	0.550	0.510	0.530	1,730,000	913,800	0.5282	0.520	0.520	0.550	0.510	0.530	1,730,000	0.5282	-1.89%
2016-03-31	0	0.530	0.520	0.530	0.520	0.530	500,000	261,200	0.5224	0.530	0.520	0.530	0.520	0.530	500,000	0.5224	0.00%
2016-03-30	0	0.530	0.530	0.560	0.530	0.530	110,000	58,300	0.5300	0.530	0.530	0.560	0.530	0.530	110,000	0.5300	0.00%
2016-03-29	0	0.530	0.530	0.540	0.500	0.540	80,000	42,200	0.5275	0.530	0.530	0.540	0.500	0.540	80,000	0.5275	-1.85%
2016-03-24	0	0.540	0.530	0.560	0.540	0.540	130,000	70,200	0.5400	0.540	0.530	0.560	0.540	0.540	130,000	0.5400	-1.82%
2016-03-23	0	0.550	0.540	0.560	0.540	0.550	1,180,000	643,300	0.5452	0.550	0.540	0.560	0.540	0.550	1,180,000	0.5452	0.00%
2016-03-22	0	0.550	0.540	0.550	0.550	0.550	120,000	66,000	0.5500	0.550	0.540	0.550	0.550	0.550	120,000	0.5500	0.00%
2016-03-21	0	0.550	0.550	0.570	0.540	0.550	250,000	136,500	0.5460	0.550	0.550	0.570	0.540	0.550	250,000	0.5460	-1.79%
2016-03-18	0	0.560	0.550	0.560	0.560	0.560	100,000	56,000	0.5600	0.560	0.550	0.560	0.560	0.560	100,000	0.5600	-1.75%
2016-03-17	0	0.570	0.550	0.570	0.560	0.570	50,000	28,100	0.5620	0.570	0.550	0.570	0.560	0.570	50,000	0.5620	0.00%
2016-03-16	0	0.570	0.550	0.570	0.550	0.570	100,000	55,800	0.5580	0.570	0.550	0.570	0.550	0.570	100,000	0.5580	1.79%
2016-03-15	0	0.560	0.550	0.570	0.550	0.560	50,000	27,800	0.5560	0.560	0.550	0.570	0.550	0.560	50,000	0.5560	0.00%
2016-03-14	0	0.560	0.560	0.570	0.560	0.570	50,000	28,300	0.5660	0.560	0.560	0.570	0.560	0.570	50,000	0.5660	0.00%
2016-03-11	0	0.560	0.550	0.570	0.560	0.570	170,000	96,700	0.5688	0.560	0.550	0.570	0.560	0.570	170,000	0.5688	-1.75%
2016-03-10	0	0.570	0.560	0.570	0.560	0.570	820,000	467,200	0.5698	0.570	0.560	0.570	0.560	0.570	820,000	0.5698	0.00%
2016-03-09	0	0.570	0.560	0.580	0.570	0.570	180,000	102,600	0.5700	0.570	0.560	0.580	0.570	0.570	180,000	0.5700	1.79%
2016-03-08	0	0.560	0.550	0.580	0.560	0.570	340,000	192,800	0.5671	0.560	0.550	0.580	0.560	0.570	340,000	0.5671	0.00%
2016-03-07	0	0.560	0.560	0.570	0.550	0.560	20,000	11,100	0.5550	0.560	0.560	0.570	0.550	0.560	20,000	0.5550	1.82%
2016-03-04	0	0.550	0.550	0.570	-	-	0	0	-	0.550	0.550	0.570	-	-	0	-	1.85%
2016-03-03	0	0.540	0.540	0.560	0.540	0.540	130,000	70,200	0.5400	0.540	0.540	0.560	0.540	0.540	130,000	0.5400	-3.57%
2016-03-02	0	0.560	0.550	0.560	0.550	0.560	140,000	77,800	0.5557	0.560	0.550	0.560	0.550	0.560	140,000	0.5557	0.00%
2016-03-01	0	0.560	0.550	0.570	0.530	0.560	400,000	218,300	0.5458	0.560	0.550	0.570	0.530	0.560	400,000	0.5458	5.66%
2016-02-29	0	0.530	0.520	0.530	0.520	0.530	140,000	73,700	0.5264	0.530	0.520	0.530	0.520	0.530	140,000	0.5264	0.00%
2016-02-26	0	0.530	0.530	0.540	0.530	0.540	70,000	37,600	0.5371	0.530	0.530	0.540	0.530	0.540	70,000	0.5371	-1.85%
2016-02-25	0	0.540	0.530	0.550	0.530	0.540	90,000	48,100	0.5344	0.540	0.530	0.550	0.530	0.540	90,000	0.5344	-1.82%
2016-02-24	0	0.550	0.530	0.550	0.550	0.560	90,000	49,900	0.5544	0.550	0.530	0.550	0.550	0.560	90,000	0.5544	0.00%
2016-02-23	0	0.550	0.550	0.570	0.550	0.560	60,000	33,400	0.5567	0.550	0.550	0.570	0.550	0.560	60,000	0.5567	-1.79%
2016-02-22	0	0.560	0.550	0.560	0.550	0.580	1,150,000	635,900	0.5530	0.560	0.550	0.560	0.550	0.580	1,150,000	0.5530	1.82%
2016-02-19	0	0.550	0.520	0.570	0.530	0.600	1,190,000	667,500	0.5609	0.550	0.520	0.570	0.530	0.600	1,190,000	0.5609	-6.78%
2016-02-18	0	0.590	0.570	0.590	0.560	0.630	20,758,095	12,430,633	0.5988	0.590	0.570	0.590	0.560	0.630	20,758,095	0.5988	-7.81%
2016-02-17	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2016-02-16	0	0.640	0.610	0.640	0.630	0.640	810,000	512,200	0.6323	0.640	0.610	0.640	0.630	0.640	810,000	0.6323	-1.54%
2016-02-15	0	0.650	0.620	0.650	0.640	0.650	50,000	32,100	0.6420	0.650	0.620	0.650	0.640	0.650	50,000	0.6420	0.00%
2016-02-12	0	0.650	0.610	0.650	0.630	0.650	70,000	44,400	0.6343	0.650	0.610	0.650	0.630	0.650	70,000	0.6343	0.00%
2016-02-11	0	0.650	0.610	0.650	0.600	0.650	1,260,000	814,800	0.6467	0.650	0.610	0.650	0.600	0.650	1,260,000	0.6467	0.00%
2016-02-05	0	0.650	0.620	0.650	0.620	0.650	9,320,000	5,988,100	0.6425	0.650	0.620	0.650	0.620	0.650	9,320,000	0.6425	3.17%
2016-02-04	0	0.630	0.620	0.630	0.610	0.640	140,000	87,600	0.6257	0.630	0.620	0.630	0.610	0.640	140,000	0.6257	-3.08%
2016-02-03	0	0.650	0.650	0.660	0.560	0.660	880,000	533,900	0.6067	0.650	0.650	0.660	0.560	0.660	880,000	0.6067	4.84%
2016-02-02	0	0.620	0.650	0.670	0.570	0.650	1,080,000	645,200	0.5974	0.620	0.650	0.670	0.570	0.650	1,080,000	0.5974	1.64%
2016-02-01	0	0.610	0.590	0.650	0.570	0.650	460,000	276,400	0.6009	0.610	0.590	0.650	0.570	0.650	460,000	0.6009	-1.61%
2016-01-29	0	0.620	0.570	0.620	0.520	0.620	1,360,000	804,600	0.5916	0.620	0.570	0.620	0.520	0.620	1,360,000	0.5916	12.73%
2016-01-28	0	0.550	0.550	0.570	0.550	0.580	1,130,000	634,900	0.5619	0.550	0.550	0.570	0.550	0.580	1,130,000	0.5619	-9.84%
2016-01-27	0	0.610	0.610	0.630	0.600	0.630	130,000	80,300	0.6177	0.610	0.610	0.630	0.600	0.630	130,000	0.6177	-1.61%
2016-01-26	0	0.620	0.630	0.650	0.620	0.640	240,000	151,700	0.6321	0.620	0.630	0.650	0.620	0.640	240,000	0.6321	-3.12%
2016-01-25	0	0.640	0.640	0.650	0.640	0.670	150,000	98,400	0.6560	0.640	0.640	0.650	0.640	0.670	150,000	0.6560	-3.03%
2016-01-22	0	0.660	0.650	0.660	0.590	0.700	2,110,000	1,365,800	0.6473	0.660	0.650	0.660	0.590	0.700	2,110,000	0.6473	15.79%
2016-01-21	0	0.570	0.560	0.570	0.570	0.590	180,000	103,100	0.5728	0.570	0.560	0.570	0.570	0.590	180,000	0.5728	-5.00%
2016-01-20	0	0.600	0.570	0.600	0.540	0.600	750,000	421,100	0.5615	0.600	0.570	0.600	0.540	0.600	750,000	0.5615	0.00%
2016-01-19	0	0.600	0.590	0.620	0.560	0.600	160,000	95,000	0.5938	0.600	0.590	0.620	0.560	0.600	160,000	0.5938	7.14%
2016-01-18	0	0.560	0.560	0.580	0.560	0.600	330,000	190,000	0.5758	0.560	0.560	0.580	0.560	0.600	330,000	0.5758	-8.20%
2016-01-15	0	0.610	0.610	0.620	0.610	0.610	120,000	73,200	0.6100	0.610	0.610	0.620	0.610	0.610	120,000	0.6100	-3.17%
2016-01-14	0	0.630	0.630	0.640	0.610	0.640	180,000	113,300	0.6294	0.630	0.630	0.640	0.610	0.640	180,000	0.6294	-1.56%
2016-01-13	0	0.640	0.610	0.640	0.600	0.650	1,480,000	921,100	0.6224	0.640	0.610	0.640	0.600	0.650	1,480,000	0.6224	6.67%
2016-01-12	0	0.600	0.600	0.620	0.600	0.610	400,000	243,300	0.6083	0.600	0.600	0.620	0.600	0.610	400,000	0.6083	-6.25%
2016-01-11	0	0.640	0.620	0.640	0.590	0.650	660,000	415,900	0.6302	0.640	0.620	0.640	0.590	0.650	660,000	0.6302	1.59%
2016-01-08	0	0.630	0.630	0.650	0.610	0.630	370,000	228,000	0.6162	0.630	0.630	0.650	0.610	0.630	370,000	0.6162	5.00%
2016-01-07	0	0.600	0.590	0.600	0.600	0.630	440,000	267,600	0.6082	0.600	0.590	0.600	0.600	0.630	440,000	0.6082	-3.23%
2016-01-06	0	0.620	0.620	0.680	0.620	0.680	210,000	132,400	0.6305	0.620	0.620	0.680	0.620	0.680	210,000	0.6305	-1.59%
2016-01-05	0	0.630	0.630	0.670	0.630	0.650	350,000	222,100	0.6346	0.630	0.630	0.670	0.630	0.650	350,000	0.6346	-4.55%
2016-01-04	0	0.660	0.650	0.670	0.650	0.720	820,000	544,000	0.6634	0.660	0.650	0.670	0.650	0.720	820,000	0.6634	1.54%
2015-12-31	0	0.650	0.630	0.650	0.610	0.650	200,000	127,600	0.6380	0.650	0.630	0.650	0.610	0.650	200,000	0.6380	4.84%
2015-12-30	0	0.620	0.620	0.640	0.600	0.670	610,000	375,300	0.6152	0.620	0.620	0.640	0.600	0.670	610,000	0.6152	-6.06%
2015-12-29	0	0.660	0.630	0.660	0.660	0.660	10,000	6,600	0.6600	0.660	0.630	0.660	0.660	0.660	10,000	0.6600	-1.49%
2015-12-28	0	0.670	0.650	0.670	0.590	0.670	620,000	382,700	0.6173	0.670	0.650	0.670	0.590	0.670	620,000	0.6173	-4.29%
2015-12-24	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
2015-12-23	0	0.700	0.670	0.700	0.670	0.710	470,000	319,600	0.6800	0.700	0.670	0.700	0.670	0.710	470,000	0.6800	2.94%
2015-12-22	0	0.680	0.670	0.700	0.650	0.730	270,000	184,000	0.6815	0.680	0.670	0.700	0.650	0.730	270,000	0.6815	1.49%
2015-12-21	0	0.670	0.650	0.690	0.660	0.670	130,000	86,800	0.6677	0.670	0.650	0.690	0.660	0.670	130,000	0.6677	-1.47%
2015-12-18	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	-1.45%
2015-12-17	0	0.690	0.650	0.700	0.650	0.690	50,000	32,900	0.6580	0.690	0.650	0.700	0.650	0.690	50,000	0.6580	6.15%
2015-12-16	0	0.650	0.650	0.660	0.650	0.670	210,000	138,100	0.6576	0.650	0.650	0.660	0.650	0.670	210,000	0.6576	0.00%
2015-12-15	0	0.650	0.640	0.650	0.640	0.650	140,000	90,300	0.6450	0.650	0.640	0.650	0.640	0.650	140,000	0.6450	-1.52%
2015-12-14	0	0.660	0.660	0.670	0.650	0.660	240,000	157,100	0.6546	0.660	0.660	0.670	0.650	0.660	240,000	0.6546	-2.94%
2015-12-11	0	0.680	0.680	0.710	0.680	0.730	300,000	211,200	0.7040	0.680	0.680	0.710	0.680	0.730	300,000	0.7040	-5.56%
2015-12-10	0	0.720	0.710	0.730	0.720	0.740	440,000	323,300	0.7348	0.720	0.710	0.730	0.720	0.740	440,000	0.7348	2.86%
2015-12-09	0	0.700	0.700	0.710	0.700	0.730	250,000	176,700	0.7068	0.700	0.700	0.710	0.700	0.730	250,000	0.7068	-4.11%
2015-12-08	0	0.730	0.730	0.750	0.700	0.750	400,000	282,300	0.7058	0.730	0.730	0.750	0.700	0.750	400,000	0.7058	1.39%
2015-12-07	0	0.720	0.700	0.730	0.710	0.720	130,000	92,900	0.7146	0.720	0.700	0.730	0.710	0.720	130,000	0.7146	0.00%
2015-12-04	0	0.720	0.710	0.740	0.710	0.740	130,000	93,400	0.7185	0.720	0.710	0.740	0.710	0.740	130,000	0.7185	0.00%
2015-12-03	0	0.720	0.720	0.740	0.710	0.760	160,000	118,800	0.7425	0.720	0.720	0.740	0.710	0.760	160,000	0.7425	-4.00%
2015-12-02	0	0.750	0.750	0.760	0.710	0.750	780,000	573,900	0.7358	0.750	0.750	0.760	0.710	0.750	780,000	0.7358	2.74%
2015-12-01	0	0.730	0.730	0.750	0.730	0.770	330,000	244,700	0.7415	0.730	0.730	0.750	0.730	0.770	330,000	0.7415	-3.95%
2015-11-30	0	0.760	0.760	0.790	0.760	0.790	410,000	315,500	0.7695	0.760	0.760	0.790	0.760	0.790	410,000	0.7695	-3.80%
2015-11-27	0	0.790	0.750	0.790	-	-	0	0	-	0.790	0.750	0.790	-	-	0	-	0.00%
2015-11-26	0	0.790	0.770	0.790	0.780	0.790	260,000	205,300	0.7896	0.790	0.770	0.790	0.780	0.790	260,000	0.7896	2.60%
2015-11-25	0	0.770	0.770	0.800	0.770	0.790	400,000	310,400	0.7760	0.770	0.770	0.800	0.770	0.790	400,000	0.7760	-2.53%
2015-11-24	0	0.790	0.770	0.790	0.790	0.800	250,000	199,200	0.7968	0.790	0.770	0.790	0.790	0.800	250,000	0.7968	-1.25%
2015-11-23	0	0.800	0.790	0.810	0.780	0.810	400,000	317,700	0.7943	0.800	0.790	0.810	0.780	0.810	400,000	0.7943	1.27%
2015-11-20	0	0.790	0.790	0.800	0.790	0.810	1,000,000	801,700	0.8017	0.790	0.790	0.800	0.790	0.810	1,000,000	0.8017	-2.47%
2015-11-19	0	0.810	0.810	0.820	0.810	0.820	320,000	261,400	0.8169	0.810	0.810	0.820	0.810	0.820	320,000	0.8169	-1.22%
2015-11-18	0	0.820	0.800	0.820	0.750	0.830	710,000	564,500	0.7951	0.820	0.800	0.820	0.750	0.830	710,000	0.7951	0.00%
2015-11-17	0	0.820	0.800	0.810	0.810	0.840	1,040,000	858,000	0.8250	0.820	0.800	0.810	0.810	0.840	1,040,000	0.8250	0.00%
2015-11-16	0	0.820	0.800	0.820	0.790	0.840	1,920,000	1,558,900	0.8119	0.820	0.800	0.820	0.790	0.840	1,920,000	0.8119	3.80%
2015-11-13	0	0.790	0.780	0.790	0.780	0.800	560,000	441,800	0.7889	0.790	0.780	0.790	0.780	0.800	560,000	0.7889	0.00%
2015-11-12	0	0.790	0.790	0.800	0.790	0.810	610,000	486,300	0.7972	0.790	0.790	0.800	0.790	0.810	610,000	0.7972	0.00%
2015-11-11	0	0.790	0.790	0.800	0.790	0.800	310,000	247,800	0.7994	0.790	0.790	0.800	0.790	0.800	310,000	0.7994	-1.25%
2015-11-10	0	0.800	0.780	0.800	0.770	0.800	60,000	46,900	0.7817	0.800	0.780	0.800	0.770	0.800	60,000	0.7817	0.00%
2015-11-09	0	0.800	0.790	0.820	0.800	0.810	380,000	305,300	0.8034	0.800	0.790	0.820	0.800	0.810	380,000	0.8034	-3.61%
2015-11-06	0	0.830	0.810	0.830	0.780	0.830	1,370,000	1,103,200	0.8053	0.830	0.810	0.830	0.780	0.830	1,370,000	0.8053	5.06%
2015-11-05	0	0.790	0.790	0.800	0.760	0.830	1,620,000	1,305,100	0.8056	0.790	0.790	0.800	0.760	0.830	1,620,000	0.8056	1.28%
2015-11-04	0	0.780	0.770	0.790	0.760	0.790	300,000	234,700	0.7823	0.780	0.770	0.790	0.760	0.790	300,000	0.7823	-1.27%
2015-11-03	0	0.790	0.780	0.800	0.780	0.810	120,000	95,500	0.7958	0.790	0.780	0.800	0.780	0.810	120,000	0.7958	-1.25%
2015-11-02	0	0.800	0.790	0.800	0.800	0.840	520,000	426,100	0.8194	0.800	0.790	0.800	0.800	0.840	520,000	0.8194	0.00%
2015-10-30	0	0.800	0.780	0.800	0.780	0.840	1,010,000	817,200	0.8091	0.800	0.780	0.800	0.780	0.840	1,010,000	0.8091	2.56%
2015-10-29	0	0.780	0.770	0.780	0.750	0.780	590,000	450,800	0.7641	0.780	0.770	0.780	0.750	0.780	590,000	0.7641	1.30%
2015-10-28	0	0.770	0.770	0.780	0.760	0.780	1,110,000	852,500	0.7680	0.770	0.770	0.780	0.760	0.780	1,110,000	0.7680	-1.28%
2015-10-27	0	0.780	0.770	0.790	0.780	0.790	290,000	226,500	0.7810	0.780	0.770	0.790	0.780	0.790	290,000	0.7810	0.00%
2015-10-26	0	0.780	0.780	0.790	0.770	0.800	580,000	453,300	0.7816	0.780	0.780	0.790	0.770	0.800	580,000	0.7816	0.00%
2015-10-23	0	0.780	0.770	0.790	0.780	0.800	220,000	172,800	0.7855	0.780	0.770	0.790	0.780	0.800	220,000	0.7855	0.00%
2015-10-22	0	0.780	0.780	0.790	0.770	0.810	740,000	577,200	0.7800	0.780	0.780	0.790	0.770	0.810	740,000	0.7800	0.00%
2015-10-20	0	0.780	0.780	0.800	0.780	0.800	300,000	236,300	0.7877	0.780	0.780	0.800	0.780	0.800	300,000	0.7877	-2.50%
2015-10-19	0	0.800	0.790	0.800	0.780	0.810	1,080,000	850,900	0.7879	0.800	0.790	0.800	0.780	0.810	1,080,000	0.7879	-2.44%
2015-10-16	0	0.820	0.810	0.820	0.810	0.830	220,000	178,800	0.8127	0.820	0.810	0.820	0.810	0.830	220,000	0.8127	-1.20%
2015-10-15	0	0.830	0.820	0.830	0.790	0.840	980,000	790,600	0.8067	0.830	0.820	0.830	0.790	0.840	980,000	0.8067	3.75%
2015-10-14	0	0.800	0.800	0.810	0.800	0.840	1,620,000	1,313,500	0.8108	0.800	0.800	0.810	0.800	0.840	1,620,000	0.8108	-2.44%
2015-10-13	0	0.820	0.820	0.830	0.820	0.840	710,000	584,000	0.8225	0.820	0.820	0.830	0.820	0.840	710,000	0.8225	-2.38%
2015-10-12	0	0.840	0.820	0.840	0.820	0.850	1,440,000	1,193,600	0.8289	0.840	0.820	0.840	0.820	0.850	1,440,000	0.8289	2.44%
2015-10-09	0	0.820	0.810	0.820	0.780	0.830	1,060,000	857,700	0.8092	0.820	0.810	0.820	0.780	0.830	1,060,000	0.8092	6.49%
2015-10-08	0	0.770	0.770	0.780	0.760	0.770	470,000	359,100	0.7640	0.770	0.770	0.780	0.760	0.770	470,000	0.7640	0.00%
2015-10-07	0	0.770	0.770	0.780	0.750	0.770	639,769	487,133	0.7614	0.770	0.770	0.780	0.750	0.770	639,769	0.7614	2.67%
2015-10-06	0	0.750	0.750	0.760	0.750	0.760	1,010,000	759,600	0.7521	0.750	0.750	0.760	0.750	0.760	1,010,000	0.7521	2.74%
2015-10-05	0	0.730	0.730	0.740	0.730	0.780	920,000	687,900	0.7477	0.730	0.730	0.740	0.730	0.780	920,000	0.7477	-2.67%
2015-10-02	0	0.750	0.740	0.750	0.740	0.760	350,000	263,500	0.7529	0.750	0.740	0.750	0.740	0.760	350,000	0.7529	5.63%
2015-09-30	0	0.710	0.710	0.720	0.700	0.720	340,000	243,700	0.7168	0.710	0.710	0.720	0.700	0.720	340,000	0.7168	-1.39%
2015-09-29	0	0.720	0.720	0.730	0.690	0.720	1,510,000	1,058,600	0.7011	0.720	0.720	0.730	0.690	0.720	1,510,000	0.7011	0.00%
2015-09-25	0	0.720	0.710	0.720	0.700	0.720	1,350,000	957,800	0.7095	0.720	0.710	0.720	0.700	0.720	1,350,000	0.7095	-1.37%
2015-09-24	0	0.730	0.720	0.730	0.710	0.770	1,270,000	928,900	0.7314	0.730	0.720	0.730	0.710	0.770	1,270,000	0.7314	2.82%
2015-09-23	0	0.710	0.710	0.720	0.710	0.770	6,500,000	4,745,700	0.7301	0.710	0.710	0.720	0.710	0.770	6,500,000	0.7301	-10.13%
2015-09-22	0	0.790	0.790	0.810	0.780	0.860	1,330,000	1,068,300	0.8032	0.790	0.790	0.810	0.780	0.860	1,330,000	0.8032	-2.47%
2015-09-21	0	0.810	0.810	0.830	0.780	0.850	890,000	718,200	0.8070	0.810	0.810	0.830	0.780	0.850	890,000	0.8070	-5.81%
2015-09-18	0	0.860	0.860	0.870	0.820	0.870	2,567,000	2,149,700	0.8374	0.860	0.860	0.870	0.820	0.870	2,567,000	0.8374	4.88%
2015-09-17	0	0.820	0.820	0.830	0.810	0.970	53,990,000	49,353,600	0.9141	0.820	0.820	0.830	0.810	0.970	53,990,000	0.9141	-10.87%
2015-09-16	0	0.920	0.910	0.920	0.880	0.950	6,490,000	5,997,800	0.9242	0.920	0.910	0.920	0.880	0.950	6,490,000	0.9242	4.55%
2015-09-15	0	0.880	0.880	0.890	0.740	1.020	10,300,000	9,521,600	0.9244	0.880	0.880	0.890	0.740	1.020	10,300,000	0.9244	-4.35%
2015-09-14	0	0.920	0.910	0.920	0.750	0.920	14,700,000	12,728,900	0.8659	0.920	0.910	0.920	0.750	0.920	14,700,000	0.8659	27.78%
2015-09-11	0	0.720	0.690	0.720	0.630	0.720	2,240,000	1,544,800	0.6896	0.720	0.690	0.720	0.630	0.720	2,240,000	0.6896	10.77%
2015-09-10	0	0.650	0.640	0.650	0.630	0.650	560,000	356,300	0.6363	0.650	0.640	0.650	0.630	0.650	560,000	0.6363	0.00%
2015-09-09	0	0.650	0.630	0.650	0.620	0.650	870,000	548,900	0.6309	0.650	0.630	0.650	0.620	0.650	870,000	0.6309	3.17%
2015-09-08	0	0.630	0.630	0.650	0.620	0.630	470,000	293,900	0.6253	0.630	0.630	0.650	0.620	0.630	470,000	0.6253	-1.56%
2015-09-07	0	0.640	0.640	0.650	0.620	0.660	380,000	240,400	0.6326	0.640	0.640	0.650	0.620	0.660	380,000	0.6326	-3.03%
2015-09-04	0	0.660	0.650	0.660	0.650	0.680	1,190,000	799,700	0.6720	0.660	0.650	0.660	0.650	0.680	1,190,000	0.6720	0.00%
2015-09-02	0	0.660	0.670	0.680	0.620	0.680	1,000,000	652,000	0.6520	0.660	0.670	0.680	0.620	0.680	1,000,000	0.6520	1.54%
2015-09-01	0	0.650	0.630	0.650	0.600	0.650	2,900,000	1,822,700	0.6285	0.650	0.630	0.650	0.600	0.650	2,900,000	0.6285	6.56%
2015-08-31	0	0.610	0.610	0.630	0.600	0.620	790,000	482,600	0.6109	0.610	0.610	0.630	0.600	0.620	790,000	0.6109	-4.69%
2015-08-28	0	0.640	0.610	0.640	0.610	0.650	590,000	376,300	0.6378	0.640	0.610	0.640	0.610	0.650	590,000	0.6378	1.59%
2015-08-27	0	0.630	0.620	0.640	0.610	0.650	1,220,000	754,600	0.6185	0.630	0.620	0.640	0.610	0.650	1,220,000	0.6185	1.61%
2015-08-26	0	0.620	0.600	0.620	0.590	0.650	1,220,000	745,400	0.6110	0.620	0.600	0.620	0.590	0.650	1,220,000	0.6110	-8.82%
2015-08-25	0	0.680	0.630	0.690	0.610	0.680	490,000	311,400	0.6355	0.680	0.630	0.690	0.610	0.680	490,000	0.6355	4.62%
2015-08-24	0	0.650	0.640	0.650	0.600	0.690	910,000	559,300	0.6146	0.650	0.640	0.650	0.600	0.690	910,000	0.6146	-8.45%
2015-08-21	0	0.710	0.700	0.710	0.680	0.730	890,000	625,200	0.7025	0.710	0.700	0.710	0.680	0.730	890,000	0.7025	-6.58%
2015-08-20	0	0.760	0.750	0.760	0.720	0.780	1,290,000	963,000	0.7465	0.760	0.750	0.760	0.720	0.780	1,290,000	0.7465	-2.56%
2015-08-19	0	0.780	0.780	0.800	0.720	0.780	870,000	650,700	0.7479	0.780	0.780	0.800	0.720	0.780	870,000	0.7479	4.00%
2015-08-18	0	0.750	0.740	0.750	0.720	0.780	920,000	688,100	0.7479	0.750	0.740	0.750	0.720	0.780	920,000	0.7479	-1.32%
2015-08-17	0	0.760	0.740	0.770	0.750	0.840	2,390,000	1,859,900	0.7782	0.760	0.740	0.770	0.750	0.840	2,390,000	0.7782	2.70%
2015-08-14	0	0.740	0.740	0.750	0.670	0.750	2,930,000	2,133,000	0.7280	0.740	0.740	0.750	0.670	0.750	2,930,000	0.7280	10.45%
2015-08-13	0	0.670	0.670	0.690	0.670	0.700	540,000	364,800	0.6756	0.670	0.670	0.690	0.670	0.700	540,000	0.6756	1.52%
2015-08-12	0	0.660	0.660	0.680	0.660	0.690	240,000	161,000	0.6708	0.660	0.660	0.680	0.660	0.690	240,000	0.6708	-4.35%
2015-08-11	0	0.690	0.690	0.700	0.680	0.720	890,000	629,500	0.7073	0.690	0.690	0.700	0.680	0.720	890,000	0.7073	2.99%
2015-08-10	0	0.670	0.660	0.680	0.620	0.690	380,000	253,000	0.6658	0.670	0.660	0.680	0.620	0.690	380,000	0.6658	8.06%
2015-08-07	0	0.620	0.620	0.660	0.600	0.720	3,110,000	2,043,300	0.6570	0.620	0.620	0.660	0.600	0.720	3,110,000	0.6570	-1.59%
2015-08-06	0	0.630	0.590	0.630	-	-	160,000	100,800	0.6300	0.630	0.590	0.630	-	-	160,000	0.6300	-1.56%
2015-08-05	0	0.640	0.630	0.650	0.640	0.650	380,000	244,800	0.6442	0.640	0.630	0.650	0.640	0.650	380,000	0.6442	-3.03%
2015-08-04	0	0.660	0.660	0.690	0.650	0.680	560,000	370,500	0.6616	0.660	0.660	0.690	0.650	0.680	560,000	0.6616	-2.94%
2015-08-03	0	0.680	0.660	0.690	0.650	0.680	140,000	92,500	0.6607	0.680	0.660	0.690	0.650	0.680	140,000	0.6607	-1.45%
2015-07-31	0	0.690	0.690	0.710	0.680	0.680	230,000	153,200	0.6661	0.690	0.690	0.710	0.680	0.680	230,000	0.6661	0.00%
2015-07-30	0	0.690	0.680	0.690	0.690	0.700	280,000	193,600	0.6914	0.690	0.680	0.690	0.690	0.700	280,000	0.6914	0.00%
2015-07-29	0	0.690	0.680	0.710	0.680	0.720	230,000	161,300	0.7013	0.690	0.680	0.710	0.680	0.720	230,000	0.7013	1.47%
2015-07-28	0	0.680	0.650	0.680	0.580	0.680	620,000	399,100	0.6437	0.680	0.650	0.680	0.580	0.680	620,000	0.6437	4.62%
2015-07-27	0	0.650	0.640	0.660	0.630	0.690	1,040,000	682,100	0.6559	0.650	0.640	0.660	0.630	0.690	1,040,000	0.6559	-8.45%
2015-07-24	0	0.710	0.690	0.720	0.690	0.710	440,000	307,300	0.6984	0.710	0.690	0.720	0.690	0.710	440,000	0.6984	1.43%
2015-07-23	0	0.700	0.700	0.730	0.690	0.720	770,000	544,500	0.7071	0.700	0.700	0.730	0.690	0.720	770,000	0.7071	-2.78%
2015-07-22	0	0.720	0.720	0.740	0.700	0.750	1,680,000	1,204,700	0.7171	0.720	0.720	0.740	0.700	0.750	1,680,000	0.7171	-5.26%
2015-07-21	0	0.760	0.730	0.800	0.730	0.770	460,000	343,800	0.7474	0.760	0.730	0.800	0.730	0.770	460,000	0.7474	2.70%
2015-07-20	0	0.740	0.740	0.750	0.730	0.760	1,220,000	899,800	0.7375	0.740	0.740	0.750	0.730	0.760	1,220,000	0.7375	-2.63%
2015-07-17	0	0.760	0.750	0.760	0.740	0.770	1,120,000	836,900	0.7472	0.760	0.750	0.760	0.740	0.770	1,120,000	0.7472	2.70%
2015-07-16	0	0.740	0.740	0.750	0.730	0.750	560,000	413,600	0.7386	0.740	0.740	0.750	0.730	0.750	560,000	0.7386	0.00%
2015-07-15	0	0.740	0.730	0.740	0.720	0.760	580,000	429,700	0.7409	0.740	0.730	0.740	0.720	0.760	580,000	0.7409	-2.63%
2015-07-14	0	0.760	0.740	0.770	0.710	0.770	3,560,000	2,677,300	0.7521	0.760	0.740	0.770	0.710	0.770	3,560,000	0.7521	1.33%
2015-07-13	0	0.750	0.750	0.770	0.710	0.750	1,730,000	1,262,500	0.7298	0.750	0.750	0.770	0.710	0.750	1,730,000	0.7298	5.63%
2015-07-10	0	0.710	0.700	0.710	0.690	0.740	1,760,000	1,239,100	0.7040	0.710	0.700	0.710	0.690	0.740	1,760,000	0.7040	10.94%
2015-07-09	0	0.640	0.610	0.650	0.520	0.670	3,570,000	2,207,300	0.6183	0.640	0.610	0.650	0.520	0.670	3,570,000	0.6183	20.75%
2015-07-08	0	0.530	0.530	0.570	0.520	0.580	1,770,000	963,600	0.5444	0.530	0.530	0.570	0.520	0.580	1,770,000	0.5444	-19.70%
2015-07-07	0	0.660	0.660	0.670	0.650	0.700	1,060,000	708,800	0.6687	0.660	0.660	0.670	0.650	0.700	1,060,000	0.6687	-5.71%
2015-07-06	0	0.700	0.700	0.740	0.650	0.900	3,050,000	2,255,300	0.7394	0.700	0.700	0.740	0.650	0.900	3,050,000	0.7394	-15.66%
2015-07-03	0	0.830	0.810	0.830	0.800	0.850	1,870,000	1,538,600	0.8228	0.830	0.810	0.830	0.800	0.850	1,870,000	0.8228	-3.49%
2015-07-02	0	0.860	0.870	0.890	0.830	0.900	1,860,000	1,607,500	0.8642	0.860	0.870	0.890	0.830	0.900	1,860,000	0.8642	3.61%
2015-06-30	0	0.830	0.810	0.830	0.770	0.850	2,000,000	1,600,800	0.8004	0.830	0.810	0.830	0.770	0.850	2,000,000	0.8004	1.22%
2015-06-29	0	0.820	0.800	0.820	0.780	0.880	3,390,000	2,748,400	0.8107	0.820	0.800	0.820	0.780	0.880	3,390,000	0.8107	-7.87%
2015-06-26	0	0.890	0.890	0.900	0.890	0.910	650,000	582,500	0.8962	0.890	0.890	0.900	0.890	0.910	650,000	0.8962	-2.20%
2015-06-25	0	0.910	0.910	0.930	0.900	0.940	930,000	858,300	0.9229	0.910	0.910	0.930	0.900	0.940	930,000	0.9229	-3.19%
2015-06-24	0	0.940	0.930	0.950	0.930	0.960	730,000	693,000	0.9493	0.940	0.930	0.950	0.930	0.960	730,000	0.9493	1.08%
2015-06-23	0	0.930	0.920	0.940	0.900	0.960	1,030,000	971,700	0.9434	0.930	0.920	0.940	0.900	0.960	1,030,000	0.9434	-2.11%
2015-06-22	0	0.950	0.950	0.970	0.930	0.960	630,000	590,300	0.9370	0.950	0.950	0.970	0.930	0.960	630,000	0.9370	2.15%
2015-06-19	0	0.930	0.930	0.950	0.910	0.990	910,000	859,200	0.9442	0.930	0.930	0.950	0.910	0.990	910,000	0.9442	-5.10%
2015-06-18	0	0.980	0.950	0.990	0.950	0.990	110,000	107,700	0.9791	0.980	0.950	0.990	0.950	0.990	110,000	0.9791	0.00%
2015-06-17	0	0.980	0.960	0.980	0.910	0.980	2,270,000	2,150,100	0.9472	0.980	0.960	0.980	0.910	0.980	2,270,000	0.9472	2.08%
2015-06-16	0	0.960	0.950	0.970	0.930	0.960	920,000	872,500	0.9484	0.960	0.950	0.970	0.930	0.960	920,000	0.9484	1.05%
2015-06-15	0	0.950	0.950	0.970	0.950	0.960	1,120,000	1,070,500	0.9558	0.950	0.950	0.970	0.950	0.960	1,120,000	0.9558	-1.04%
2015-06-12	0	0.960	0.960	0.980	0.950	1.000	1,450,000	1,390,000	0.9586	0.960	0.960	0.980	0.950	1.000	1,450,000	0.9586	-1.03%
2015-06-11	0	0.970	0.970	0.980	0.960	1.020	1,070,000	1,053,400	0.9845	0.970	0.970	0.980	0.960	1.020	1,070,000	0.9845	1.04%
2015-06-10	0	0.960	0.960	0.970	0.950	1.000	1,160,000	1,126,400	0.9710	0.960	0.960	0.970	0.950	1.000	1,160,000	0.9710	-3.03%
2015-06-09	0	0.990	0.980	1.000	0.930	1.030	3,620,000	3,539,500	0.9778	0.990	0.980	1.000	0.930	1.030	3,620,000	0.9778	-5.71%
2015-06-08	0	1.050	1.040	1.050	1.030	1.090	1,450,000	1,521,300	1.0492	1.050	1.040	1.050	1.030	1.090	1,450,000	1.0492	-2.78%
2015-06-05	0	1.080	1.080	1.090	1.070	1.140	2,620,000	2,860,000	1.0916	1.080	1.080	1.090	1.070	1.140	2,620,000	1.0916	-2.70%
2015-06-04	0	1.110	1.110	1.120	1.070	1.140	2,990,000	3,315,100	1.1087	1.110	1.110	1.120	1.070	1.140	2,990,000	1.1087	-2.63%
2015-06-03	0	1.140	1.130	1.140	1.120	1.160	2,130,000	2,411,100	1.1320	1.140	1.130	1.140	1.120	1.160	2,130,000	1.1320	0.88%
2015-06-02	0	1.130	1.140	1.150	1.110	1.180	5,850,000	6,665,300	1.1394	1.130	1.140	1.150	1.110	1.180	5,850,000	1.1394	0.00%
2015-06-01	0	1.130	1.120	1.130	1.090	1.170	6,760,000	7,694,210	1.1382	1.130	1.120	1.130	1.090	1.170	6,760,000	1.1382	3.67%
2015-05-29	0	1.090	1.090	1.100	1.000	1.130	7,470,000	8,042,600	1.0767	1.090	1.090	1.100	1.000	1.130	7,470,000	1.0767	5.83%
2015-05-28	0	1.030	1.000	1.040	1.000	1.090	3,110,000	3,239,100	1.0415	1.030	1.000	1.040	1.000	1.090	3,110,000	1.0415	-3.74%
2015-05-27	0	1.070	1.070	1.080	1.030	1.130	5,200,000	5,637,600	1.0842	1.070	1.070	1.080	1.030	1.130	5,200,000	1.0842	0.00%
2015-05-26	0	1.070	1.060	1.070	1.040	1.090	3,850,000	4,067,800	1.0566	1.070	1.060	1.070	1.040	1.090	3,850,000	1.0566	3.88%
2015-05-22	0	1.030	1.030	1.050	1.030	1.090	4,940,400	5,171,120	1.0467	1.030	1.030	1.050	1.030	1.090	4,940,400	1.0467	0.00%
2015-05-21	0	1.030	1.030	1.040	1.020	1.200	11,580,000	12,979,700	1.1209	1.030	1.030	1.040	1.020	1.200	11,580,000	1.1209	-5.50%
2015-05-20	0	1.090	1.090	1.100	0.900	1.120	19,640,000	20,598,900	1.0488	1.090	1.090	1.100	0.900	1.120	19,640,000	1.0488	19.78%
2015-05-19	0	0.910	0.910	0.920	0.900	0.940	1,370,000	1,260,900	0.9204	0.910	0.910	0.920	0.900	0.940	1,370,000	0.9204	-1.09%
2015-05-18	0	0.920	0.910	0.920	0.900	0.930	1,850,000	1,692,000	0.9146	0.920	0.910	0.920	0.900	0.930	1,850,000	0.9146	1.10%
2015-05-15	0	0.910	0.900	0.930	0.900	0.930	1,220,000	1,109,900	0.9098	0.910	0.900	0.930	0.900	0.930	1,220,000	0.9098	-2.15%
2015-05-14	0	0.930	0.900	0.930	0.900	0.930	1,760,000	1,608,700	0.9140	0.930	0.900	0.930	0.900	0.930	1,760,000	0.9140	0.00%
2015-05-13	0	0.930	0.930	0.940	0.910	0.940	2,340,000	2,163,500	0.9246	0.930	0.930	0.940	0.910	0.940	2,340,000	0.9246	0.00%
2015-05-12	0	0.930	0.930	0.950	0.930	0.970	1,350,000	1,271,800	0.9421	0.930	0.930	0.950	0.930	0.970	1,350,000	0.9421	-3.12%
2015-05-11	0	0.960	0.950	0.960	0.940	0.990	1,600,000	1,537,800	0.9611	0.960	0.950	0.960	0.940	0.990	1,600,000	0.9611	0.00%
2015-05-08	0	0.960	0.950	0.980	0.930	1.000	1,290,000	1,242,700	0.9633	0.960	0.950	0.980	0.930	1.000	1,290,000	0.9633	4.35%
2015-05-07	0	0.920	0.900	0.920	0.920	0.950	1,110,000	1,040,700	0.9376	0.920	0.900	0.920	0.920	0.950	1,110,000	0.9376	-3.16%
2015-05-06	0	0.950	0.950	0.960	0.940	0.990	1,470,000	1,406,600	0.9569	0.950	0.950	0.960	0.940	0.990	1,470,000	0.9569	-1.04%
2015-05-05	0	0.960	0.940	0.960	0.950	1.020	3,930,000	3,862,200	0.9827	0.960	0.940	0.960	0.950	1.020	3,930,000	0.9827	-2.04%
2015-05-04	0	0.980	0.970	0.980	0.930	1.000	2,210,000	2,157,600	0.9763	0.980	0.970	0.980	0.930	1.000	2,210,000	0.9763	6.52%
2015-04-30	0	0.920	0.910	0.920	0.920	0.940	1,170,000	1,087,000	0.9291	0.920	0.910	0.920	0.920	0.940	1,170,000	0.9291	-2.13%
2015-04-29	0	0.940	0.930	0.940	0.920	0.980	1,590,000	1,507,600	0.9482	0.940	0.930	0.940	0.920	0.980	1,590,000	0.9482	-4.08%
2015-04-28	0	0.980	0.980	0.990	0.970	1.000	2,380,000	2,332,700	0.9801	0.980	0.980	0.990	0.970	1.000	2,380,000	0.9801	0.00%
2015-04-27	0	0.980	0.980	0.990	0.970	1.030	2,140,000	2,094,300	0.9786	0.980	0.980	0.990	0.970	1.030	2,140,000	0.9786	1.03%
2015-04-24	0	0.970	0.970	0.990	0.970	1.060	2,830,000	2,837,100	1.0025	0.970	0.970	0.990	0.970	1.060	2,830,000	1.0025	-4.90%
2015-04-23	0	1.020	1.020	1.030	1.000	1.070	3,710,000	3,809,000	1.0267	1.020	1.020	1.030	1.000	1.070	3,710,000	1.0267	2.00%
2015-04-22	0	1.000	1.000	1.010	0.980	1.010	2,170,000	2,152,600	0.9920	1.000	1.000	1.010	0.980	1.010	2,170,000	0.9920	2.04%
2015-04-21	0	0.980	0.980	1.000	0.950	1.020	3,000,000	2,941,600	0.9805	0.980	0.980	1.000	0.950	1.020	3,000,000	0.9805	0.00%
2015-04-20	0	0.980	0.970	0.980	0.940	1.140	7,250,000	7,368,400	1.0163	0.980	0.970	0.980	0.940	1.140	7,250,000	1.0163	-2.97%
2015-04-17	0	1.010	1.010	1.020	1.000	1.060	4,020,000	4,124,800	1.0261	1.010	1.010	1.020	1.000	1.060	4,020,000	1.0261	2.02%
2015-04-16	0	0.990	0.990	1.000	0.940	1.080	7,830,000	7,841,700	1.0015	0.990	0.990	1.000	0.940	1.080	7,830,000	1.0015	-5.71%
2015-04-15	0	1.050	1.050	1.060	0.970	1.250	15,360,000	17,251,300	1.1231	1.050	1.050	1.060	0.970	1.250	15,360,000	1.1231	-9.48%
2015-04-14	0	1.160	1.160	1.170	0.900	1.280	31,420,001	36,091,801	1.1487	1.160	1.160	1.170	0.900	1.280	31,420,001	1.1487	28.89%
2015-04-13	0	0.900	0.900	0.910	0.780	0.920	9,540,000	8,166,300	0.8560	0.900	0.900	0.910	0.780	0.920	9,540,000	0.8560	15.38%
2015-04-10	0	0.780	0.770	0.780	0.770	0.810	1,880,000	1,462,800	0.7781	0.780	0.770	0.780	0.770	0.810	1,880,000	0.7781	0.00%
2015-04-09	0	0.780	0.770	0.780	0.760	0.820	3,880,000	3,040,000	0.7835	0.780	0.770	0.780	0.760	0.820	3,880,000	0.7835	1.30%
2015-04-08	0	0.770	0.760	0.770	0.710	0.780	5,790,000	4,332,700	0.7483	0.770	0.760	0.770	0.710	0.780	5,790,000	0.7483	8.45%
2015-04-02	0	0.710	0.710	0.720	0.650	0.710	3,250,000	2,232,200	0.6868	0.710	0.710	0.720	0.650	0.710	3,250,000	0.6868	7.58%
2015-04-01	0	0.660	0.640	0.660	0.630	0.670	710,000	460,600	0.6487	0.660	0.640	0.660	0.630	0.670	710,000	0.6487	3.13%
2015-03-31	0	0.640	0.640	0.650	0.640	0.660	530,000	343,300	0.6477	0.640	0.640	0.650	0.640	0.660	530,000	0.6477	0.00%
2015-03-30	0	0.640	0.640	0.650	0.600	0.650	670,000	428,600	0.6397	0.640	0.640	0.650	0.600	0.650	670,000	0.6397	-4.48%
2015-03-27	0	0.670	0.670	0.680	0.650	0.680	500,000	331,400	0.6628	0.670	0.670	0.680	0.650	0.680	500,000	0.6628	-1.47%
2015-03-26	0	0.680	0.670	0.680	0.640	0.690	1,260,000	841,300	0.6677	0.680	0.670	0.680	0.640	0.690	1,260,000	0.6677	7.94%
2015-03-25	0	0.630	0.630	0.640	0.610	0.630	960,000	596,500	0.6214	0.630	0.630	0.640	0.610	0.630	960,000	0.6214	0.00%
2015-03-24	0	0.630	0.620	0.630	0.610	0.640	1,490,000	932,000	0.6255	0.630	0.620	0.630	0.610	0.640	1,490,000	0.6255	-1.56%
2015-03-23	0	0.640	0.640	0.650	0.640	0.650	460,000	295,400	0.6422	0.640	0.640	0.650	0.640	0.650	460,000	0.6422	-3.03%
2015-03-20	0	0.660	0.650	0.660	0.650	0.660	1,040,000	679,700	0.6536	0.660	0.650	0.660	0.650	0.660	1,040,000	0.6536	0.00%
2015-03-19	0	0.660	0.660	0.670	0.650	0.670	1,600,000	1,056,300	0.6602	0.660	0.660	0.670	0.650	0.670	1,600,000	0.6602	-1.49%
2015-03-18	0	0.670	0.670	0.680	0.670	0.690	1,310,000	889,500	0.6790	0.670	0.670	0.680	0.670	0.690	1,310,000	0.6790	-1.47%
2015-03-17	0	0.680	0.680	0.690	0.680	0.690	450,000	306,600	0.6813	0.680	0.680	0.690	0.680	0.690	450,000	0.6813	-1.45%
2015-03-16	0	0.690	0.680	0.690	0.670	0.700	930,000	636,900	0.6848	0.690	0.680	0.690	0.670	0.700	930,000	0.6848	0.00%
2015-03-13	0	0.690	0.690	0.700	0.690	0.720	1,180,000	823,500	0.6979	0.690	0.690	0.700	0.690	0.720	1,180,000	0.6979	-4.17%
2015-03-12	0	0.720	0.710	0.720	0.660	0.780	3,790,000	2,677,500	0.7065	0.720	0.710	0.720	0.660	0.780	3,790,000	0.7065	7.46%
2015-03-11	0	0.670	0.670	0.680	0.660	0.680	800,000	540,100	0.6751	0.670	0.670	0.680	0.660	0.680	800,000	0.6751	-1.47%
2015-03-10	0	0.680	0.680	0.690	0.680	0.690	540,000	367,400	0.6804	0.680	0.680	0.690	0.680	0.690	540,000	0.6804	0.00%
2015-03-09	0	0.680	0.680	0.690	0.670	0.700	2,570,000	1,750,000	0.6809	0.680	0.680	0.690	0.670	0.700	2,570,000	0.6809	-2.86%
2015-03-06	0	0.700	0.690	0.700	0.670	0.710	1,420,000	978,300	0.6889	0.700	0.690	0.700	0.670	0.710	1,420,000	0.6889	4.48%
2015-03-05	0	0.670	0.670	0.690	0.650	0.700	2,010,000	1,368,700	0.6809	0.670	0.670	0.690	0.650	0.700	2,010,000	0.6809	-2.90%
2015-03-04	0	0.690	0.690	0.700	0.690	0.710	1,290,000	905,500	0.7019	0.690	0.690	0.700	0.690	0.710	1,290,000	0.7019	-2.82%
2015-03-03	0	0.710	0.700	0.720	0.700	0.720	550,000	388,900	0.7071	0.710	0.700	0.720	0.700	0.720	550,000	0.7071	-1.39%
2015-03-02	0	0.720	0.710	0.730	0.710	0.730	730,000	525,300	0.7196	0.720	0.710	0.730	0.710	0.730	730,000	0.7196	0.00%
2015-02-27	0	0.720	0.720	0.730	0.720	0.740	420,000	303,600	0.7229	0.720	0.720	0.730	0.720	0.740	420,000	0.7229	-2.70%
2015-02-26	0	0.740	0.730	0.740	0.710	0.740	1,060,000	772,300	0.7286	0.740	0.730	0.740	0.710	0.740	1,060,000	0.7286	2.78%
2015-02-25	0	0.720	0.710	0.730	0.720	0.740	1,780,000	1,295,700	0.7279	0.720	0.710	0.730	0.720	0.740	1,780,000	0.7279	-4.00%
2015-02-24	0	0.750	0.740	0.750	0.730	0.770	1,060,000	786,200	0.7417	0.750	0.740	0.750	0.730	0.770	1,060,000	0.7417	0.00%
2015-02-23	0	0.750	0.740	0.750	0.730	0.790	1,080,000	809,400	0.7494	0.750	0.740	0.750	0.730	0.790	1,080,000	0.7494	-1.32%
2015-02-18	0	0.760	0.750	0.760	0.710	0.820	5,770,000	4,469,800	0.7747	0.760	0.750	0.760	0.710	0.820	5,770,000	0.7747	5.56%
2015-02-17	0	0.720	0.710	0.730	0.680	0.750	2,950,000	2,135,400	0.7239	0.720	0.710	0.730	0.680	0.750	2,950,000	0.7239	0.00%
2015-02-16	0	0.720	0.720	0.730	0.720	0.740	1,030,000	749,700	0.7279	0.720	0.720	0.730	0.720	0.740	1,030,000	0.7279	-2.70%
2015-02-13	0	0.740	0.730	0.740	0.720	0.750	930,000	683,300	0.7347	0.740	0.730	0.740	0.720	0.750	930,000	0.7347	0.00%
2015-02-12	0	0.740	0.740	0.750	0.730	0.750	590,000	435,000	0.7373	0.740	0.740	0.750	0.730	0.750	590,000	0.7373	-1.33%
2015-02-11	0	0.750	0.740	0.750	0.730	0.750	880,000	652,800	0.7418	0.750	0.740	0.750	0.730	0.750	880,000	0.7418	0.00%
2015-02-10	0	0.750	0.750	0.760	0.730	0.790	2,300,000	1,737,400	0.7554	0.750	0.750	0.760	0.730	0.790	2,300,000	0.7554	0.00%
2015-02-09	0	0.750	0.750	0.760	0.740	0.770	1,080,000	812,100	0.7519	0.750	0.750	0.760	0.740	0.770	1,080,000	0.7519	-2.60%
2015-02-06	0	0.770	0.770	0.790	0.750	0.800	2,380,000	1,855,600	0.7797	0.770	0.770	0.790	0.750	0.800	2,380,000	0.7797	0.00%
2015-02-05	0	0.770	0.760	0.770	0.750	0.790	1,920,000	1,469,100	0.7652	0.770	0.760	0.770	0.750	0.790	1,920,000	0.7652	0.00%
2015-02-04	0	0.770	0.760	0.770	0.760	0.810	2,120,000	1,659,600	0.7828	0.770	0.760	0.770	0.760	0.810	2,120,000	0.7828	-3.75%
2015-02-03	0	0.800	0.790	0.820	0.790	0.910	12,780,000	10,732,500	0.8398	0.800	0.790	0.820	0.790	0.910	12,780,000	0.8398	-5.88%
2015-02-02	0	0.850	0.820	0.830	0.730	0.870	12,060,000	9,740,900	0.8077	0.850	0.820	0.830	0.730	0.870	12,060,000	0.8077	7.59%
2015-01-30	0	0.790	0.780	0.790	0.720	0.840	14,420,000	11,533,200	0.7998	0.790	0.780	0.790	0.720	0.840	14,420,000	0.7998	8.22%
2015-01-29	0	0.730	0.730	0.740	0.730	0.760	4,450,000	3,311,900	0.7442	0.730	0.730	0.740	0.730	0.760	4,450,000	0.7442	-5.19%
2015-01-28	0	0.770	0.760	0.780	0.750	0.800	3,550,000	2,751,400	0.7750	0.770	0.760	0.780	0.750	0.800	3,550,000	0.7750	-3.75%
2015-01-27	0	0.800	0.800	0.810	0.790	0.840	4,460,000	3,586,600	0.8042	0.800	0.800	0.810	0.790	0.840	4,460,000	0.8042	-4.76%
2015-01-26	0	0.840	0.840	0.850	0.820	0.890	2,800,000	2,351,500	0.8398	0.840	0.840	0.850	0.820	0.890	2,800,000	0.8398	-1.18%
2015-01-23	0	0.850	0.850	0.860	0.700	0.920	30,750,000	26,362,900	0.8573	0.850	0.850	0.860	0.700	0.920	30,750,000	0.8573	1.19%
2015-01-22	0	0.840	0.830	0.840	0.830	0.930	16,590,000	14,200,800	0.8560	0.840	0.830	0.840	0.830	0.930	16,590,000	0.8560	-8.70%
2015-01-21	0	0.920	0.910	0.920	0.900	1.040	33,180,000	31,707,300	0.9556	0.920	0.910	0.920	0.900	1.040	33,180,000	0.9556	-3.16%
2015-01-20	0	0.950	0.950	0.970	0.920	1.090	21,250,000	20,715,800	0.9749	0.950	0.950	0.970	0.920	1.090	21,250,000	0.9749	-10.38%
2015-01-19	0	1.060	1.050	1.060	0.920	1.210	32,240,000	35,695,500	1.1072	1.060	1.050	1.060	0.920	1.210	32,240,000	1.1072	-5.36%
2015-01-16	0	1.120	1.120	1.130	1.060	1.320	160,730,000	194,733,900	1.2116	1.120	1.120	1.130	1.060	1.320	160,730,000	1.2116	5.66%
2015-01-15	0	1.060	1.030	1.050	0.500	2.780	449,470,000	399,898,400	0.8897	1.060	1.030	1.050	0.500	2.780	449,470,000	0.8897	-61.17%
2015-01-14	0	2.730	2.680	2.770	2.670	2.780	590,000	1,613,700	2.7351	2.730	2.680	2.770	2.670	2.780	590,000	2.7351	1.11%
2015-01-13	0	2.700	2.680	2.770	2.590	2.790	750,000	2,041,000	2.7213	2.700	2.680	2.770	2.590	2.790	750,000	2.7213	-3.23%
2015-01-12	0	2.790	2.750	2.800	2.650	2.850	690,000	1,875,400	2.7180	2.790	2.750	2.800	2.650	2.850	690,000	2.7180	3.33%
2015-01-09	0	2.700	2.700	2.710	2.500	2.860	920,000	2,482,600	2.6985	2.700	2.700	2.710	2.500	2.860	920,000	2.6985	-2.17%
2015-01-08	0	2.760	2.720	2.800	2.620	2.790	620,000	1,695,300	2.7344	2.760	2.720	2.800	2.620	2.790	620,000	2.7344	-2.82%
2015-01-07	0	2.840	2.830	2.850	2.690	2.880	890,000	2,492,100	2.8001	2.840	2.830	2.850	2.690	2.880	890,000	2.8001	-1.73%
2015-01-06	0	2.890	2.880	2.990	2.880	3.020	1,060,000	3,141,900	2.9641	2.890	2.880	2.990	2.880	3.020	1,060,000	2.9641	-3.99%
2015-01-05	0	3.010	2.920	3.100	2.730	3.130	1,240,000	3,604,800	2.9071	3.010	2.920	3.100	2.730	3.130	1,240,000	2.9071	-8.51%
2015-01-02	0	3.290	2.650	3.300	2.420	3.290	910,000	2,430,700	2.6711	3.290	2.650	3.300	2.420	3.290	910,000	2.6711	17.08%
2014-12-31	0	2.810	2.770	2.850	2.660	2.950	850,000	2,431,500	2.8606	2.810	2.770	2.850	2.660	2.950	850,000	2.8606	0.00%
2014-12-30	0	2.810	2.780	2.860	2.810	3.150	890,000	2,610,600	2.9333	2.810	2.780	2.860	2.810	3.150	890,000	2.9333	-7.87%
2014-12-29	0	3.050	2.900	3.050	2.980	3.310	820,000	2,557,900	3.1194	3.050	2.900	3.050	2.980	3.310	820,000	3.1194	-4.09%
2014-12-24	0	3.180	-	3.220	3.120	3.240	840,000	2,680,700	3.1913	3.180	-	3.220	3.120	3.240	840,000	3.1913	1.92%
2014-12-23	0	3.120	3.020	3.270	3.000	3.360	1,080,000	3,485,100	3.2269	3.120	3.020	3.270	3.000	3.360	1,080,000	3.2269	-2.50%
2014-12-22	0	3.200	3.170	3.380	3.200	3.390	990,000	3,303,200	3.3366	3.200	3.170	3.380	3.200	3.390	990,000	3.3366	1.91%
2014-12-19	0	3.140	3.100	3.140	3.210	3.430	980,000	3,278,700	3.3456	3.140	3.100	3.140	3.210	3.430	980,000	3.3456	-3.09%
2014-12-18	0	3.240	3.080	3.240	3.050	3.480	980,000	3,259,500	3.3260	3.240	3.080	3.240	3.050	3.480	980,000	3.3260	-0.92%
2014-12-17	0	3.270	3.250	3.340	3.250	3.650	570,000	1,936,100	3.3967	3.270	3.250	3.340	3.250	3.650	570,000	3.3967	-5.22%
2014-12-16	0	3.450	3.450	3.480	3.280	3.790	910,000	3,165,900	3.4790	3.450	3.450	3.480	3.280	3.790	910,000	3.4790	-4.17%
2014-12-15	0	3.600	3.470	3.700	3.450	3.800	920,000	3,410,000	3.7065	3.600	3.470	3.700	3.450	3.800	920,000	3.7065	-0.83%
2014-12-12	0	3.630	3.790	3.800	3.630	4.060	1,540,000	5,952,100	3.8650	3.630	3.790	3.800	3.630	4.060	1,540,000	3.8650	-11.46%
2014-12-11	0	4.100	4.100	4.220	3.400	4.100	2,240,000	8,289,900	3.7008	4.100	4.100	4.220	3.400	4.100	2,240,000	3.7008	9.33%
2014-12-10	0	3.750	3.620	3.750	3.250	3.820	1,190,000	4,044,300	3.3986	3.750	3.620	3.750	3.250	3.820	1,190,000	3.3986	15.38%
2014-12-09	0	3.250	3.200	3.300	3.140	3.450	1,330,000	4,373,500	3.2883	3.250	3.200	3.300	3.140	3.450	1,330,000	3.2883	-10.22%
2014-12-08	0	3.620	-	3.760	3.620	4.500	430,000	1,713,800	3.9856	3.620	-	3.760	3.620	4.500	430,000	3.9856	-12.77%
2014-12-05	0	4.150	4.150	4.280	4.150	4.660	2,240,000	9,726,400	4.3421	4.150	4.150	4.280	4.150	4.660	2,240,000	4.3421	-8.39%
2014-12-04	0	4.530	4.450	4.580	4.300	4.800	2,270,000	10,348,500	4.5588	4.530	4.450	4.580	4.300	4.800	2,270,000	4.5588	5.35%
2014-12-03	0	4.300	4.200	4.470	4.030	5.050	2,510,000	11,378,600	4.5333	4.300	4.200	4.470	4.030	5.050	2,510,000	4.5333	-10.23%
2014-12-02	0	4.790	4.790	4.940	4.770	5.190	4,050,000	20,465,600	5.0532	4.790	4.790	4.940	4.770	5.190	4,050,000	5.0532	-3.82%
2014-12-01	0	4.980	4.720	4.980	4.610	5.110	4,390,000	21,529,700	4.9043	4.980	4.720	4.980	4.610	5.110	4,390,000	4.9043	-4.23%
2014-11-28	0	5.200	5.100	5.210	4.850	5.460	4,530,000	23,707,000	5.2333	5.200	5.100	5.210	4.850	5.460	4,530,000	5.2333	0.00%
2014-11-27	0	5.200	5.000	5.260	4.680	5.300	4,460,000	22,561,700	5.0587	5.200	5.000	5.260	4.680	5.300	4,460,000	5.0587	4.42%
2014-11-26	0	4.980	4.930	5.000	4.450	5.030	4,540,000	21,445,200	4.7236	4.980	4.930	5.000	4.450	5.030	4,540,000	4.7236	13.18%
2014-11-25	0	4.400	4.330	4.490	3.940	4.650	2,370,000	10,297,900	4.3451	4.400	4.330	4.490	3.940	4.650	2,370,000	4.3451	0.00%
2014-11-24	0	4.400	4.400	4.440	3.400	4.790	8,305,000	32,657,450	3.9323	4.400	4.400	4.440	3.400	4.790	8,305,000	3.9323	30.95%
2014-11-21	0	3.360	3.350	3.450	2.100	3.510	6,450,000	18,130,900	2.8110	3.360	3.350	3.450	2.100	3.510	6,450,000	2.8110	26.32%
2014-11-20	0	2.660	2.650	2.670	2.660	3.100	2,880,000	8,337,300	2.8949	2.660	2.650	2.670	2.660	3.100	2,880,000	2.8949	-16.87%
2014-11-19	0	3.200	3.150	3.300	2.700	4.210	3,400,000	10,756,800	3.1638	3.200	3.150	3.300	2.700	4.210	3,400,000	3.1638	-22.14%
2014-11-18	0	4.110	4.010	4.170	2.600	4.150	10,787,000	35,289,420	3.2715	4.110	4.010	4.170	2.600	4.150	10,787,000	3.2715	59.92%
2014-11-17	0	2.570	2.520	2.570	2.130	2.670	10,070,000	24,565,400	2.4395	2.570	2.520	2.570	2.130	2.670	10,070,000	2.4395	12.23%
2014-11-14	0	2.290	2.260	2.300	2.000	2.320	14,544,000	32,150,820	2.2106	2.290	2.260	2.300	2.000	2.320	14,544,000	2.2106	18.04%
2014-11-13	0	1.940	1.890	1.940	1.350	2.200	15,495,000	27,718,850	1.7889	1.940	1.890	1.940	1.350	2.200	15,495,000	1.7889	33.79%
2014-11-12	0	1.450	1.450	1.500	1.230	1.600	3,380,000	4,634,200	1.3711	1.450	1.450	1.500	1.230	1.600	3,380,000	1.3711	17.89%
2014-11-11	0	1.230	1.200	1.380	-	-	0	0	-	1.230	1.200	1.380	-	-	0	-	0.00%
2014-11-10	0	1.230	1.230	1.300	1.210	1.230	20,000	24,400	1.2200	1.230	1.230	1.300	1.210	1.230	20,000	1.2200	0.82%
2014-11-07	0	1.220	1.220	1.320	-	-	0	0	-	1.220	1.220	1.320	-	-	0	-	0.83%
2014-11-06	0	1.210	1.210	1.320	1.200	1.200	20,000	24,000	1.2000	1.210	1.210	1.320	1.200	1.200	20,000	1.2000	-1.63%
2014-11-05	0	1.230	1.210	1.230	1.230	1.300	190,000	234,700	1.2353	1.230	1.210	1.230	1.230	1.300	190,000	1.2353	-8.89%
2014-11-04	0	1.350	1.250	1.350	-	-	0	0	-	1.350	1.250	1.350	-	-	0	-	-2.17%
2014-11-03	0	1.380	1.250	1.380	1.390	1.390	50,000	69,500	1.3900	1.380	1.250	1.380	1.390	1.390	50,000	1.3900	8.66%
2014-10-31	0	1.270	1.230	1.380	-	-	0	0	-	1.270	1.230	1.380	-	-	0	-	0.00%
2014-10-30	0	1.270	1.210	1.420	-	-	0	0	-	1.270	1.210	1.420	-	-	0	-	0.00%
2014-10-29	0	1.270	1.270	1.420	-	-	0	0	-	1.270	1.270	1.420	-	-	0	-	4.10%
2014-10-28	0	1.220	1.210	1.400	-	-	0	0	-	1.220	1.210	1.400	-	-	0	-	0.00%
2014-10-27	0	1.220	1.210	1.220	1.250	1.290	60,000	76,400	1.2733	1.220	1.210	1.220	1.250	1.290	60,000	1.2733	-6.15%
2014-10-24	0	1.300	1.260	1.500	1.300	1.300	10,000	13,000	1.3000	1.300	1.260	1.500	1.300	1.300	10,000	1.3000	-1.52%
2014-10-23	0	1.320	1.260	1.420	-	-	0	0	-	1.320	1.260	1.420	-	-	0	-	0.00%
2014-10-22	0	1.320	1.260	1.420	-	-	0	0	-	1.320	1.260	1.420	-	-	0	-	0.00%
2014-10-21	0	1.320	1.210	1.400	-	-	0	0	-	1.320	1.210	1.400	-	-	0	-	0.00%
2014-10-20	0	1.320	1.210	1.450	1.320	1.320	10,000	13,200	1.3200	1.320	1.210	1.450	1.320	1.320	10,000	1.3200	0.00%
2014-10-17	0	1.320	1.250	1.350	1.230	1.320	550,000	690,000	1.2545	1.320	1.250	1.350	1.230	1.320	550,000	1.2545	-2.22%
2014-10-16	0	1.350	1.330	1.420	1.350	1.350	10,000	13,500	1.3500	1.350	1.330	1.420	1.350	1.350	10,000	1.3500	-1.46%
2014-10-15	0	1.370	1.350	1.370	1.370	1.390	20,000	27,600	1.3800	1.370	1.350	1.370	1.370	1.390	20,000	1.3800	2.24%
2014-10-14	0	1.340	1.320	1.410	1.340	1.410	90,000	124,100	1.3789	1.340	1.320	1.410	1.340	1.410	90,000	1.3789	-4.29%
2014-10-13	0	1.400	1.400	1.410	1.400	1.400	30,000	42,000	1.4000	1.400	1.400	1.410	1.400	1.400	30,000	1.4000	-1.41%
2014-10-10	0	1.420	1.420	1.500	1.420	1.420	10,000	14,200	1.4200	1.420	1.420	1.500	1.420	1.420	10,000	1.4200	1.43%
2014-10-09	0	1.400	1.380	1.400	-	-	0	0	-	1.400	1.380	1.400	-	-	0	-	-4.76%
2014-10-08	0	1.470	1.410	1.500	1.410	1.500	50,000	73,100	1.4620	1.470	1.410	1.500	1.410	1.500	50,000	1.4620	4.26%
2014-10-07	0	1.410	1.390	1.410	1.410	1.410	20,000	28,200	1.4100	1.410	1.390	1.410	1.410	1.410	20,000	1.4100	0.00%
2014-10-06	0	1.410	1.390	1.410	1.400	1.440	180,000	255,600	1.4200	1.410	1.390	1.410	1.400	1.440	180,000	1.4200	-1.40%
2014-10-03	0	1.430	1.420	1.430	1.430	1.470	40,000	57,800	1.4450	1.430	1.420	1.430	1.430	1.470	40,000	1.4450	-3.38%
2014-09-30	0	1.480	1.460	1.490	1.450	1.500	510,000	746,800	1.4643	1.480	1.460	1.490	1.450	1.500	510,000	1.4643	-1.33%
2014-09-29	0	1.500	1.450	-	1.240	1.500	830,000	1,146,100	1.3808	1.500	1.450	-	1.240	1.500	830,000	1.3808	21.95%
2014-09-26	0	1.230	1.230	1.250	1.200	1.230	210,000	255,300	1.2157	1.230	1.230	1.250	1.200	1.230	210,000	1.2157	0.00%
2014-09-25	0	1.230	1.230	1.270	1.230	1.270	200,000	253,000	1.2650	1.230	1.230	1.270	1.230	1.270	200,000	1.2650	-4.65%
2014-09-24	0	1.290	1.280	1.290	1.290	1.290	20,000	25,800	1.2900	1.290	1.280	1.290	1.290	1.290	20,000	1.2900	0.00%
2014-09-23	0	1.290	1.280	1.300	1.280	1.300	80,000	103,300	1.2913	1.290	1.280	1.300	1.280	1.300	80,000	1.2913	1.57%
2014-09-22	0	1.270	1.270	1.310	1.270	1.310	50,000	65,100	1.3020	1.270	1.270	1.310	1.270	1.310	50,000	1.3020	-3.05%
2014-09-19	0	1.310	1.310	1.350	1.300	1.350	40,000	52,500	1.3125	1.310	1.310	1.350	1.300	1.350	40,000	1.3125	-3.68%
2014-09-18	0	1.360	1.300	1.360	1.270	1.360	60,000	77,100	1.2850	1.360	1.300	1.360	1.270	1.360	60,000	1.2850	0.00%
2014-09-17	0	1.360	1.300	1.360	1.310	1.400	204,000	273,200	1.3392	1.360	1.300	1.360	1.310	1.400	204,000	1.3392	0.74%
2014-09-16	0	1.350	1.350	1.390	-	-	0	0	-	1.350	1.350	1.390	-	-	0	-	3.85%
2014-09-15	0	1.300	1.290	1.400	1.260	1.400	210,000	284,900	1.3567	1.300	1.290	1.400	1.260	1.400	210,000	1.3567	-3.70%
2014-09-12	0	1.350	1.350	1.440	1.350	1.380	120,000	164,800	1.3733	1.350	1.350	1.440	1.350	1.380	120,000	1.3733	-3.57%
2014-09-11	0	1.400	1.380	1.450	1.400	1.450	190,000	266,500	1.4026	1.400	1.380	1.450	1.400	1.450	190,000	1.4026	0.00%
2014-09-10	0	1.400	1.350	1.400	1.380	1.450	680,000	953,700	1.4025	1.400	1.350	1.400	1.380	1.450	680,000	1.4025	2.19%
2014-09-08	0	1.370	1.350	1.370	1.350	1.370	130,000	177,100	1.3623	1.370	1.350	1.370	1.350	1.370	130,000	1.3623	1.48%
2014-09-05	0	1.350	1.320	1.350	1.270	1.350	470,000	621,700	1.3228	1.350	1.320	1.350	1.270	1.350	470,000	1.3228	5.47%
2014-09-04	0	1.280	1.280	1.300	1.270	1.300	210,000	267,300	1.2729	1.280	1.280	1.300	1.270	1.300	210,000	1.2729	-1.54%
2014-09-03	0	1.300	1.280	1.320	1.250	1.310	300,000	383,800	1.2793	1.300	1.280	1.320	1.250	1.310	300,000	1.2793	0.00%
2014-09-02	0	1.300	1.250	1.320	1.250	1.320	500,000	642,700	1.2854	1.300	1.250	1.320	1.250	1.320	500,000	1.2854	2.36%
2014-09-01	0	1.270	1.270	1.290	1.180	1.300	350,000	444,600	1.2703	1.270	1.270	1.290	1.180	1.300	350,000	1.2703	0.79%
2014-08-29	0	1.260	1.210	1.270	1.160	1.270	460,000	564,100	1.2263	1.260	1.210	1.270	1.160	1.270	460,000	1.2263	-2.33%
2014-08-28	0	1.290	1.270	1.300	1.100	1.300	370,000	465,500	1.2581	1.290	1.270	1.300	1.100	1.300	370,000	1.2581	3.20%
2014-08-27	0	1.250	1.250	1.310	1.250	1.300	1,360,000	1,733,900	1.2749	1.250	1.250	1.310	1.250	1.300	1,360,000	1.2749	-6.02%
2014-08-26	0	1.330	1.320	1.330	1.280	1.330	190,000	247,400	1.3021	1.330	1.320	1.330	1.280	1.330	190,000	1.3021	3.10%
2014-08-25	0	1.290	1.280	1.320	1.280	1.290	50,000	64,400	1.2880	1.290	1.280	1.320	1.280	1.290	50,000	1.2880	1.57%
2014-08-22	0	1.270	1.270	1.280	1.260	1.340	260,000	338,800	1.3031	1.270	1.270	1.280	1.260	1.340	260,000	1.3031	-3.05%
2014-08-21	0	1.310	1.310	1.320	1.200	1.400	3,850,000	5,021,000	1.3042	1.310	1.310	1.320	1.200	1.400	3,850,000	1.3042	9.17%
2014-08-20	0	1.200	1.180	1.220	1.100	1.230	600,000	714,000	1.1900	1.200	1.180	1.220	1.100	1.230	600,000	1.1900	5.26%
2014-08-19	0	1.140	1.090	1.140	1.100	1.200	390,000	443,900	1.1382	1.140	1.090	1.140	1.100	1.200	390,000	1.1382	3.64%
2014-08-18	0	1.100	1.080	1.120	1.070	1.120	240,000	262,600	1.0942	1.100	1.080	1.120	1.070	1.120	240,000	1.0942	-1.79%
2014-08-15	0	1.120	1.120	1.160	1.110	1.180	530,000	603,800	1.1392	1.120	1.120	1.160	1.110	1.180	530,000	1.1392	-5.08%
2014-08-14	0	1.180	1.150	1.190	1.050	1.220	1,120,000	1,274,400	1.1379	1.180	1.150	1.190	1.050	1.220	1,120,000	1.1379	9.26%
2014-08-13	0	1.080	1.080	1.130	1.070	1.150	640,000	702,900	1.0983	1.080	1.080	1.130	1.070	1.150	640,000	1.0983	0.00%
2014-08-12	0	1.080	1.070	1.080	1.020	1.200	820,000	897,400	1.0944	1.080	1.070	1.080	1.020	1.200	820,000	1.0944	-10.00%
2014-08-11	0	1.200	1.200	1.220	1.190	1.400	1,830,000	2,304,200	1.2591	1.200	1.200	1.220	1.190	1.400	1,830,000	1.2591	-11.11%
2014-08-08	0	1.350	1.340	1.350	1.310	1.400	1,370,000	1,848,700	1.3494	1.350	1.340	1.350	1.310	1.400	1,370,000	1.3494	-1.46%
2014-08-07	0	1.370	1.370	1.380	1.300	1.500	3,310,000	4,666,700	1.4099	1.370	1.370	1.380	1.300	1.500	3,310,000	1.4099	3.01%
2014-08-06	0	1.330	1.330	1.350	1.110	1.420	4,330,000	5,572,200	1.2869	1.330	1.330	1.350	1.110	1.420	4,330,000	1.2869	5.56%
2014-08-05	0	1.260	1.250	1.260	0.880	2.000	21,700,000	21,708,860	1.0004	1.260	1.250	1.260	0.880	2.000	21,700,000	1.0004