SiS Mobile Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01362	2015-01-15			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-08-14	0	0.840	0.800	0.840	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	0.00%
2026-08-13	0	0.840	0.800	0.840	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	0.00%
2026-08-12	0	0.840	0.800	0.840	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	0.00%
2026-08-11	0	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	0.00%
2026-08-10	0	0.840	0.750	0.840	0.840	0.840	4,000	3,360	0.8400	0.840	0.750	0.840	0.840	0.840	4,000	0.8400	0.00%
2026-08-07	0	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	0.00%
2026-08-06	0	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	0.00%
2026-08-05	0	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	0.00%
2026-08-04	0	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	0.00%
2026-08-03	0	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	0.00%
2026-07-31	0	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	0.00%
2026-07-30	0	0.840	0.740	0.840	-	-	0	0	-	0.840	0.740	0.840	-	-	0	-	0.00%
2026-07-29	0	0.840	0.760	0.840	0.840	0.840	4,000	3,360	0.8400	0.840	0.760	0.840	0.840	0.840	4,000	0.8400	1.20%
2026-07-28	0	0.830	0.740	0.830	-	-	0	0	-	0.830	0.740	0.830	-	-	0	-	0.00%
2026-07-27	0	0.830	0.740	0.830	-	-	0	0	-	0.830	0.740	0.830	-	-	0	-	0.00%
2026-07-24	0	0.830	0.740	0.830	-	-	0	0	-	0.830	0.740	0.830	-	-	0	-	0.00%
2026-07-23	0	0.830	0.740	0.830	-	-	0	0	-	0.830	0.740	0.830	-	-	0	-	0.00%
2026-07-22	0	0.830	0.740	0.830	-	-	0	0	-	0.830	0.740	0.830	-	-	0	-	0.00%
2026-07-21	0	0.830	0.740	0.830	-	-	0	0	-	0.830	0.740	0.830	-	-	0	-	0.00%
2026-07-20	0	0.830	0.750	0.830	0.830	0.830	4,000	3,320	0.8300	0.830	0.750	0.830	0.830	0.830	4,000	0.8300	1.22%
2026-07-17	0	0.820	0.740	0.830	-	-	0	0	-	0.820	0.740	0.830	-	-	0	-	0.00%
2026-07-16	0	0.820	0.740	0.830	-	-	0	0	-	0.820	0.740	0.830	-	-	0	-	0.00%
2026-07-15	0	0.820	0.740	0.820	-	-	0	0	-	0.820	0.740	0.820	-	-	0	-	0.00%
2026-07-14	0	0.820	0.740	0.830	-	-	0	0	-	0.820	0.740	0.830	-	-	0	-	0.00%
2026-07-13	0	0.820	0.730	0.830	-	-	0	0	-	0.820	0.730	0.830	-	-	0	-	0.00%
2026-07-10	0	0.820	0.740	0.830	-	-	0	0	-	0.820	0.740	0.830	-	-	0	-	0.00%
2026-07-09	0	0.820	0.740	0.830	-	-	0	0	-	0.820	0.740	0.830	-	-	0	-	0.00%
2026-07-08	0	0.820	0.730	0.830	-	-	0	0	-	0.820	0.730	0.830	-	-	0	-	0.00%
2026-07-07	0	0.820	0.730	0.830	-	-	0	0	-	0.820	0.730	0.830	-	-	0	-	0.00%
2026-07-06	0	0.820	0.730	0.820	-	-	0	0	-	0.820	0.730	0.820	-	-	0	-	0.00%
2026-07-03	0	0.820	0.760	0.830	-	-	0	0	-	0.820	0.760	0.830	-	-	0	-	0.00%
2026-07-02	0	0.820	0.730	0.830	0.740	0.820	16,000	12,280	0.7675	0.820	0.730	0.830	0.740	0.820	16,000	0.7675	-1.20%
2026-06-30	0	0.840	0.750	0.840	0.700	0.840	12,000	9,200	0.7667	0.830	0.741	0.830	0.692	0.830	12,145	0.7575	1.20%
2026-06-29	0	0.830	0.720	0.830	0.780	0.830	28,000	22,640	0.8086	0.820	0.711	0.820	0.771	0.820	28,337	0.7989	-1.19%
2026-06-26	0	0.840	0.780	0.840	-	-	0	0	-	0.830	0.771	0.830	-	-	0	-	0.00%
2026-06-25	0	0.840	0.780	0.840	-	-	0	0	-	0.830	0.771	0.830	-	-	0	-	0.00%
2026-06-24	0	0.840	0.780	0.840	-	-	0	0	-	0.830	0.771	0.830	-	-	0	-	0.00%
2026-06-23	0	0.840	0.780	0.840	-	-	0	0	-	0.830	0.771	0.830	-	-	0	-	0.00%
2026-06-22	0	0.840	0.780	0.840	-	-	0	0	-	0.830	0.771	0.830	-	-	0	-	0.00%
2026-06-18	0	0.840	0.780	0.840	-	-	0	0	-	0.830	0.771	0.830	-	-	0	-	0.00%
2026-06-17	0	0.840	0.780	0.880	-	-	0	0	-	0.830	0.771	0.870	-	-	0	-	0.00%
2026-06-16	0	0.840	0.780	0.880	-	-	0	0	-	0.830	0.771	0.870	-	-	0	-	0.00%
2026-06-15	0	0.840	0.780	0.860	-	-	0	0	-	0.830	0.771	0.850	-	-	0	-	0.00%
2026-06-12	0	0.840	0.780	0.880	-	-	0	0	-	0.830	0.771	0.870	-	-	0	-	0.00%
2026-06-11	0	0.840	0.780	0.880	-	-	0	0	-	0.830	0.771	0.870	-	-	0	-	0.00%
2026-06-10	0	0.840	0.790	0.880	0.840	0.840	4,000	3,360	0.8400	0.830	0.781	0.870	0.830	0.830	4,048	0.8300	-5.62%
2026-06-09	0	0.890	0.840	0.890	-	-	0	0	-	0.879	0.830	0.879	-	-	0	-	0.00%
2026-06-08	0	0.890	0.840	0.890	-	-	0	0	-	0.879	0.830	0.879	-	-	0	-	0.00%
2026-06-05	0	0.890	0.840	0.890	-	-	0	0	-	0.879	0.830	0.879	-	-	0	-	0.00%
2026-06-04	0	0.890	0.840	0.890	-	-	0	0	-	0.879	0.830	0.879	-	-	0	-	0.00%
2026-06-03	0	0.890	0.840	0.890	-	-	0	0	-	0.879	0.830	0.879	-	-	0	-	0.00%
2026-06-02	0	0.890	0.850	0.890	-	-	0	0	-	0.879	0.840	0.879	-	-	0	-	0.00%
2026-06-01	0	0.890	0.840	0.890	-	-	0	0	-	0.879	0.830	0.879	-	-	0	-	0.00%
2026-05-29	0	0.890	0.840	0.890	-	-	0	0	-	0.879	0.830	0.879	-	-	0	-	-1.11%
2026-05-28	0	0.900	0.840	0.900	-	-	150	150	1.0000	0.889	0.830	0.889	-	-	152	0.9881	0.00%
2026-05-27	0	0.900	0.840	0.900	-	-	0	0	-	0.889	0.830	0.889	-	-	0	-	0.00%
2026-05-26	0	0.900	0.840	0.900	-	-	0	0	-	0.889	0.830	0.889	-	-	0	-	0.00%
2026-05-22	0	0.900	0.840	0.900	-	-	0	0	-	0.889	0.830	0.889	-	-	0	-	0.00%
2026-05-21	0	0.900	0.840	0.900	-	-	0	0	-	0.889	0.830	0.889	-	-	0	-	0.00%
2026-05-20	0	0.900	0.840	0.900	-	-	0	0	-	0.889	0.830	0.889	-	-	0	-	0.00%
2026-05-19	0	0.900	0.840	0.900	-	-	0	0	-	0.889	0.830	0.889	-	-	0	-	0.00%
2026-05-18	0	0.900	0.840	0.900	-	-	0	0	-	0.889	0.830	0.889	-	-	0	-	0.00%
2026-05-15	0	0.900	0.840	0.900	-	-	0	0	-	0.889	0.830	0.889	-	-	0	-	0.00%
2026-05-14	0	0.900	0.840	0.900	-	-	0	0	-	0.889	0.830	0.889	-	-	0	-	0.00%
2026-05-13	0	0.900	0.840	0.900	-	-	0	0	-	0.889	0.830	0.889	-	-	0	-	0.00%
2026-05-12	0	0.900	0.850	0.900	-	-	0	0	-	0.889	0.840	0.889	-	-	0	-	0.00%
2026-05-11	0	0.900	0.850	0.900	-	-	0	0	-	0.889	0.840	0.889	-	-	0	-	0.00%
2026-05-08	0	0.900	0.830	0.900	0.900	0.900	12,000	10,800	0.9000	0.889	0.820	0.889	0.889	0.889	12,145	0.8893	1.12%
2026-05-07	0	0.890	0.830	0.890	0.890	0.890	4,000	3,560	0.8900	0.879	0.820	0.879	0.879	0.879	4,048	0.8794	0.00%
2026-05-06	0	0.890	0.820	0.890	-	-	0	0	-	0.879	0.810	0.879	-	-	0	-	0.00%
2026-05-05	0	0.890	0.830	0.890	-	-	0	0	-	0.879	0.820	0.879	-	-	0	-	0.00%
2026-05-04	0	0.890	0.790	0.890	0.780	0.890	64,000	53,400	0.8344	0.879	0.781	0.879	0.771	0.879	64,771	0.8244	5.95%
2026-04-30	0	0.840	0.820	0.880	0.840	0.890	92,000	78,920	0.8578	0.830	0.810	0.870	0.830	0.879	93,108	0.8476	-5.62%
2026-04-29	0	0.890	0.830	0.890	0.830	0.890	80,000	69,520	0.8690	0.879	0.820	0.879	0.820	0.879	80,964	0.8587	0.00%
2026-04-28	0	0.890	0.820	0.890	0.820	0.890	36,000	30,800	0.8556	0.879	0.810	0.879	0.810	0.879	36,434	0.8454	0.00%
2026-04-27	0	0.890	0.790	0.900	0.760	0.890	156,000	124,720	0.7995	0.879	0.781	0.889	0.751	0.879	157,880	0.7900	11.25%
2026-04-24	0	0.800	0.770	0.800	-	-	0	0	-	0.790	0.761	0.790	-	-	0	-	0.00%
2026-04-23	0	0.800	0.770	0.800	-	-	0	0	-	0.790	0.761	0.790	-	-	0	-	0.00%
2026-04-22	0	0.800	0.770	0.800	-	-	0	0	-	0.790	0.761	0.790	-	-	0	-	-2.44%
2026-04-21	0	0.820	0.790	0.820	0.780	0.850	128,000	101,000	0.7891	0.810	0.781	0.810	0.771	0.840	129,542	0.7797	0.00%
2026-04-20	0	0.820	0.790	0.830	0.780	0.820	40,000	32,240	0.8060	0.810	0.781	0.820	0.771	0.810	40,482	0.7964	5.13%
2026-04-17	0	0.780	0.750	0.820	0.770	0.780	64,000	49,880	0.7794	0.771	0.741	0.810	0.761	0.771	64,771	0.7701	0.00%
2026-04-16	0	0.780	0.730	0.780	-	-	0	0	-	0.771	0.721	0.771	-	-	0	-	-1.27%
2026-04-15	0	0.790	0.720	0.790	0.770	0.790	20,000	15,480	0.7740	0.781	0.711	0.781	0.761	0.781	20,241	0.7648	2.60%
2026-04-14	0	0.770	0.710	0.770	-	-	0	0	-	0.761	0.702	0.761	-	-	0	-	-1.28%
2026-04-13	0	0.780	0.720	0.780	-	-	0	0	-	0.771	0.711	0.771	-	-	0	-	0.00%
2026-04-10	0	0.780	0.710	0.810	0.630	0.780	112,000	77,000	0.6875	0.771	0.702	0.800	0.622	0.771	113,349	0.6793	11.43%
2026-04-09	0	0.700	0.660	0.740	-	-	0	0	-	0.692	0.652	0.731	-	-	0	-	0.00%
2026-04-08	0	0.700	0.630	0.700	0.660	0.700	64,000	44,160	0.6900	0.692	0.622	0.692	0.652	0.692	64,771	0.6818	11.11%
2026-04-02	0	0.630	0.620	0.640	0.620	0.650	20,000	12,680	0.6340	0.622	0.613	0.632	0.613	0.642	20,241	0.6265	-10.00%
2026-04-01	0	0.700	0.650	0.700	-	-	0	0	-	0.692	0.642	0.692	-	-	0	-	0.00%
2026-03-31	0	0.700	0.650	0.700	-	-	0	0	-	0.692	0.642	0.692	-	-	0	-	0.00%
2026-03-30	0	0.700	0.650	0.700	-	-	0	0	-	0.692	0.642	0.692	-	-	0	-	0.00%
2026-03-27	0	0.700	0.670	0.700	0.650	0.700	56,000	38,360	0.6850	0.692	0.662	0.692	0.642	0.692	56,675	0.6768	1.45%
2026-03-26	0	0.690	0.640	0.690	0.690	0.690	4,000	2,760	0.6900	0.682	0.632	0.682	0.682	0.682	4,048	0.6818	1.47%
2026-03-25	0	0.680	0.630	0.690	0.630	0.680	56,000	35,720	0.6379	0.672	0.622	0.682	0.622	0.672	56,675	0.6303	3.03%
2026-03-24	0	0.660	0.630	0.660	0.640	0.730	16,000	10,640	0.6650	0.652	0.622	0.652	0.632	0.721	16,193	0.6571	-9.59%
2026-03-23	0	0.730	0.640	0.730	0.570	0.740	68,000	45,040	0.6624	0.721	0.632	0.721	0.563	0.731	68,819	0.6545	8.96%
2026-03-20	0	0.670	0.640	0.670	-	-	0	0	-	0.662	0.632	0.662	-	-	0	-	-1.47%
2026-03-19	0	0.680	0.640	0.680	-	-	0	0	-	0.672	0.632	0.672	-	-	0	-	-1.45%
2026-03-18	0	0.690	0.640	0.690	0.640	0.690	28,000	18,920	0.6757	0.682	0.632	0.682	0.632	0.682	28,337	0.6677	-1.43%
2026-03-17	0	0.700	0.630	0.700	0.680	0.700	12,000	8,280	0.6900	0.692	0.622	0.692	0.672	0.692	12,145	0.6818	4.48%
2026-03-16	0	0.670	0.630	0.670	0.630	0.680	12,000	8,000	0.6667	0.662	0.622	0.662	0.622	0.672	12,145	0.6587	-1.47%
2026-03-13	0	0.680	0.640	0.690	0.630	0.690	12,000	8,000	0.6667	0.672	0.632	0.682	0.622	0.682	12,145	0.6587	1.49%
2026-03-12	0	0.670	0.650	0.690	-	-	0	0	-	0.662	0.642	0.682	-	-	0	-	0.00%
2026-03-11	0	0.670	0.640	0.680	0.620	0.690	16,000	10,640	0.6650	0.662	0.632	0.672	0.613	0.682	16,193	0.6571	4.69%
2026-03-10	0	0.640	0.620	0.690	0.630	0.640	15,200	9,688	0.6374	0.632	0.613	0.682	0.622	0.632	15,383	0.6298	-8.57%
2026-03-09	0	0.700	0.620	0.700	0.680	0.700	20,000	13,680	0.6840	0.692	0.613	0.692	0.672	0.692	20,241	0.6759	4.48%
2026-03-06	0	0.670	0.630	0.680	0.620	0.670	12,000	7,880	0.6567	0.662	0.622	0.672	0.613	0.662	12,145	0.6488	-1.47%
2026-03-05	0	0.680	0.620	0.680	-	-	0	0	-	0.672	0.613	0.672	-	-	0	-	0.00%
2026-03-04	0	0.680	0.630	0.680	0.610	0.700	128,000	85,680	0.6694	0.672	0.622	0.672	0.603	0.692	129,542	0.6614	-5.56%
2026-03-03	0	0.720	0.550	0.720	0.540	0.720	140,000	85,720	0.6123	0.711	0.543	0.711	0.534	0.711	141,687	0.6050	24.14%
2026-03-02	0	0.580	0.540	0.580	-	-	0	0	-	0.573	0.534	0.573	-	-	0	-	0.00%
2026-02-27	0	0.580	0.550	0.590	0.550	0.580	24,000	13,320	0.5550	0.573	0.543	0.583	0.543	0.573	24,289	0.5484	0.00%
2026-02-26	0	0.580	0.550	0.590	-	-	0	0	-	0.573	0.543	0.583	-	-	0	-	0.00%
2026-02-25	0	0.580	0.540	0.580	0.580	0.580	4,000	2,320	0.5800	0.573	0.534	0.573	0.573	0.573	4,048	0.5731	5.45%
2026-02-24	0	0.550	0.550	0.590	-	-	0	0	-	0.543	0.543	0.583	-	-	0	-	0.00%
2026-02-23	0	0.550	0.550	0.590	0.550	0.550	32,000	17,600	0.5500	0.543	0.543	0.583	0.543	0.543	32,386	0.5435	0.00%
2026-02-20	0	0.550	0.550	0.590	0.550	0.580	148,000	83,320	0.5630	0.543	0.543	0.583	0.543	0.573	149,783	0.5563	-9.84%
2026-02-16	0	0.610	0.570	0.610	-	-	0	0	-	0.603	0.563	0.603	-	-	0	-	0.00%
2026-02-13	0	0.610	0.580	0.610	-	-	0	0	-	0.603	0.573	0.603	-	-	0	-	-3.17%
2026-02-12	0	0.630	0.590	0.630	0.600	0.630	96,000	58,360	0.6079	0.622	0.583	0.622	0.593	0.622	97,157	0.6007	-1.56%
2026-02-11	0	0.640	0.590	0.620	0.580	0.640	104,000	63,000	0.6058	0.632	0.583	0.613	0.573	0.632	105,253	0.5986	1.59%
2026-02-10	0	0.630	0.580	0.630	-	-	2,240	1,276	0.5696	0.622	0.573	0.622	-	-	2,267	0.5629	-1.56%
2026-02-09	0	0.640	0.580	0.640	0.620	0.640	36,000	22,520	0.6256	0.632	0.573	0.632	0.613	0.632	36,434	0.6181	1.59%
2026-02-06	0	0.630	0.580	0.630	-	-	0	0	-	0.622	0.573	0.622	-	-	0	-	0.00%
2026-02-05	0	0.630	0.590	0.630	0.570	0.630	341,600	207,720	0.6081	0.622	0.583	0.622	0.563	0.622	345,716	0.6008	16.67%
2026-02-04	0	0.540	0.540	0.580	0.530	0.540	40,000	21,480	0.5370	0.534	0.534	0.573	0.524	0.534	40,482	0.5306	1.89%
2026-02-03	0	0.530	0.510	0.530	-	-	0	0	-	0.524	0.504	0.524	-	-	0	-	-1.85%
2026-02-02	0	0.540	0.500	0.550	-	-	0	0	-	0.534	0.494	0.543	-	-	0	-	0.00%
2026-01-30	0	0.540	0.510	0.570	0.510	0.540	12,000	6,240	0.5200	0.534	0.504	0.563	0.504	0.534	12,145	0.5138	0.00%
2026-01-29	0	0.540	0.510	0.570	-	-	0	0	-	0.534	0.504	0.563	-	-	0	-	0.00%
2026-01-28	0	0.540	0.510	0.570	-	-	0	0	-	0.534	0.504	0.563	-	-	0	-	0.00%
2026-01-27	0	0.540	0.510	0.570	-	-	0	0	-	0.534	0.504	0.563	-	-	0	-	0.00%
2026-01-26	0	0.540	0.510	0.570	-	-	0	0	-	0.534	0.504	0.563	-	-	0	-	0.00%
2026-01-23	0	0.540	0.510	0.570	0.530	0.540	28,000	15,000	0.5357	0.534	0.504	0.563	0.524	0.534	28,337	0.5293	1.89%
2026-01-22	0	0.530	0.510	0.540	-	-	4,000	2,160	0.5400	0.524	0.504	0.534	-	-	4,048	0.5336	0.00%
2026-01-21	0	0.530	0.510	0.540	-	-	0	0	-	0.524	0.504	0.534	-	-	0	-	0.00%
2026-01-20	0	0.530	0.510	0.540	-	-	0	0	-	0.524	0.504	0.534	-	-	0	-	0.00%
2026-01-19	0	0.530	0.500	0.530	-	-	0	0	-	0.524	0.494	0.524	-	-	0	-	0.00%
2026-01-16	0	0.530	0.500	0.530	-	-	0	0	-	0.524	0.494	0.524	-	-	0	-	0.00%
2026-01-15	0	0.530	0.500	0.540	-	-	0	0	-	0.524	0.494	0.534	-	-	0	-	0.00%
2026-01-14	0	0.530	0.500	0.540	-	-	0	0	-	0.524	0.494	0.534	-	-	0	-	0.00%
2026-01-13	0	0.530	0.500	0.540	0.530	0.530	20,000	10,600	0.5300	0.524	0.494	0.534	0.524	0.524	20,241	0.5237	-1.85%
2026-01-12	0	0.540	0.520	0.570	-	-	0	0	-	0.534	0.514	0.563	-	-	0	-	0.00%
2026-01-09	0	0.540	0.500	0.540	-	-	0	0	-	0.534	0.494	0.534	-	-	0	-	0.00%
2026-01-08	0	0.540	0.510	0.540	-	-	0	0	-	0.534	0.504	0.534	-	-	0	-	-1.82%
2026-01-07	0	0.550	0.500	0.560	-	-	0	0	-	0.543	0.494	0.553	-	-	0	-	0.00%
2026-01-06	0	0.550	0.500	0.560	-	-	0	0	-	0.543	0.494	0.553	-	-	0	-	0.00%
2026-01-05	0	0.550	0.520	0.550	0.510	0.560	16,000	8,760	0.5475	0.543	0.514	0.543	0.504	0.553	16,193	0.5410	0.00%
2026-01-02	0	0.550	0.510	0.560	-	-	0	0	-	0.543	0.504	0.553	-	-	0	-	0.00%
2025-12-31	0	0.550	0.520	0.550	0.550	0.550	72,000	39,600	0.5500	0.543	0.514	0.543	0.543	0.543	72,867	0.5435	-5.17%
2025-12-30	0	0.580	0.460	0.580	0.490	0.580	80,000	40,040	0.5005	0.573	0.455	0.573	0.484	0.573	80,964	0.4945	18.37%
2025-12-29	0	0.490	0.440	0.495	-	-	0	0	-	0.484	0.435	0.489	-	-	0	-	0.00%
2025-12-24	0	0.490	0.450	0.495	-	-	0	0	-	0.484	0.445	0.489	-	-	0	-	0.00%
2025-12-23	0	0.490	0.450	0.490	0.490	0.495	40,000	19,700	0.4925	0.484	0.445	0.484	0.484	0.489	40,482	0.4866	1.03%
2025-12-22	0	0.485	0.455	0.485	-	-	0	0	-	0.479	0.450	0.479	-	-	0	-	-1.02%
2025-12-19	0	0.490	0.460	0.495	-	-	0	0	-	0.484	0.455	0.489	-	-	0	-	0.00%
2025-12-18	0	0.490	0.455	0.495	-	-	0	0	-	0.484	0.450	0.489	-	-	0	-	0.00%
2025-12-17	0	0.490	0.470	0.500	-	-	0	0	-	0.484	0.464	0.494	-	-	0	-	0.00%
2025-12-16	0	0.490	0.475	0.495	-	-	0	0	-	0.484	0.469	0.489	-	-	0	-	0.00%
2025-12-15	0	0.490	0.475	0.490	-	-	0	0	-	0.484	0.469	0.484	-	-	0	-	0.00%
2025-12-12	0	0.490	0.465	0.490	0.490	0.490	20,000	9,800	0.4900	0.484	0.459	0.484	0.484	0.484	20,241	0.4842	0.00%
2025-12-11	0	0.490	0.475	0.490	0.490	0.495	32,000	15,760	0.4925	0.484	0.469	0.484	0.484	0.489	32,386	0.4866	-1.01%
2025-12-10	0	0.495	0.465	0.495	0.495	0.495	4,000	1,980	0.4950	0.489	0.459	0.489	0.489	0.489	4,048	0.4891	6.45%
2025-12-09	0	0.465	0.465	0.480	0.460	0.490	28,000	13,120	0.4686	0.459	0.459	0.474	0.455	0.484	28,337	0.4630	-2.11%
2025-12-08	0	0.475	0.450	0.490	-	-	0	0	-	0.469	0.445	0.484	-	-	0	-	0.00%
2025-12-05	0	0.475	0.450	0.490	-	-	0	0	-	0.469	0.445	0.484	-	-	0	-	0.00%
2025-12-04	0	0.475	0.450	0.485	-	-	0	0	-	0.469	0.445	0.479	-	-	0	-	0.00%
2025-12-03	0	0.475	0.450	0.475	-	-	0	0	-	0.469	0.445	0.469	-	-	0	-	-1.04%
2025-12-02	0	0.480	0.450	0.485	-	-	0	0	-	0.474	0.445	0.479	-	-	0	-	0.00%
2025-12-01	0	0.480	0.450	0.480	-	-	0	0	-	0.474	0.445	0.474	-	-	0	-	-1.03%
2025-11-28	0	0.485	0.450	0.485	-	-	0	0	-	0.479	0.445	0.479	-	-	0	-	0.00%
2025-11-27	0	0.485	0.450	0.485	-	-	0	0	-	0.479	0.445	0.479	-	-	0	-	-1.02%
2025-11-26	0	0.490	0.450	0.490	-	-	0	0	-	0.484	0.445	0.484	-	-	0	-	0.00%
2025-11-25	0	0.490	0.450	0.495	-	-	0	0	-	0.484	0.445	0.489	-	-	0	-	0.00%
2025-11-24	0	0.490	0.450	0.490	-	-	0	0	-	0.484	0.445	0.484	-	-	0	-	0.00%
2025-11-21	0	0.490	0.450	0.495	-	-	0	0	-	0.484	0.445	0.489	-	-	0	-	0.00%
2025-11-20	0	0.490	0.450	0.495	-	-	0	0	-	0.484	0.445	0.489	-	-	0	-	0.00%
2025-11-19	0	0.490	0.450	0.490	-	-	0	0	-	0.484	0.445	0.484	-	-	0	-	0.00%
2025-11-18	0	0.490	0.450	0.490	-	-	0	0	-	0.484	0.445	0.484	-	-	0	-	0.00%
2025-11-17	0	0.490	0.450	0.490	-	-	0	0	-	0.484	0.445	0.484	-	-	0	-	0.00%
2025-11-14	0	0.490	0.450	0.490	-	-	0	0	-	0.484	0.445	0.484	-	-	0	-	0.00%
2025-11-13	0	0.490	0.450	0.490	-	-	0	0	-	0.484	0.445	0.484	-	-	0	-	0.00%
2025-11-12	0	0.490	0.470	0.490	0.475	0.490	16,000	7,700	0.4813	0.484	0.464	0.484	0.469	0.484	16,193	0.4755	0.00%
2025-11-11	0	0.490	0.450	0.490	-	-	0	0	-	0.484	0.445	0.484	-	-	0	-	0.00%
2025-11-10	0	0.490	0.450	0.490	-	-	0	0	-	0.484	0.445	0.484	-	-	0	-	-1.01%
2025-11-07	0	0.495	0.460	0.495	-	-	0	0	-	0.489	0.455	0.489	-	-	0	-	0.00%
2025-11-06	0	0.495	0.450	0.495	-	-	0	0	-	0.489	0.445	0.489	-	-	0	-	0.00%
2025-11-05	0	0.495	0.450	0.495	-	-	0	0	-	0.489	0.445	0.489	-	-	0	-	0.00%
2025-11-04	0	0.495	0.450	0.500	-	-	0	0	-	0.489	0.445	0.494	-	-	0	-	0.00%
2025-11-03	0	0.495	0.450	0.500	-	-	0	0	-	0.489	0.445	0.494	-	-	0	-	0.00%
2025-10-31	0	0.495	0.450	0.510	-	-	0	0	-	0.489	0.445	0.504	-	-	0	-	0.00%
2025-10-30	0	0.495	0.450	0.495	-	-	0	0	-	0.489	0.445	0.489	-	-	0	-	0.00%
2025-10-28	0	0.495	0.450	0.495	-	-	0	0	-	0.489	0.445	0.489	-	-	0	-	0.00%
2025-10-27	0	0.495	0.450	0.495	0.495	0.500	16,000	7,940	0.4963	0.489	0.445	0.489	0.489	0.494	16,193	0.4903	10.00%
2025-10-24	0	0.450	0.450	0.490	-	-	0	0	-	0.445	0.445	0.484	-	-	0	-	0.00%
2025-10-23	0	0.450	0.430	0.500	-	-	0	0	-	0.445	0.425	0.494	-	-	0	-	0.00%
2025-10-22	0	0.450	0.460	0.500	0.460	0.460	4,000	1,840	0.4600	0.445	0.455	0.494	0.455	0.455	4,048	0.4545	0.00%
2025-10-21	0	0.450	0.430	0.455	-	-	0	0	-	0.445	0.425	0.450	-	-	0	-	0.00%
2025-10-20	0	0.450	0.430	0.460	-	-	0	0	-	0.445	0.425	0.455	-	-	0	-	0.00%
2025-10-17	0	0.450	0.430	0.455	-	-	0	0	-	0.445	0.425	0.450	-	-	0	-	0.00%
2025-10-16	0	0.450	0.430	0.450	-	-	0	0	-	0.445	0.425	0.445	-	-	0	-	0.00%
2025-10-15	0	0.450	0.430	0.455	-	-	0	0	-	0.445	0.425	0.450	-	-	0	-	0.00%
2025-10-14	0	0.450	0.430	0.450	0.450	0.450	32,000	14,400	0.4500	0.445	0.425	0.445	0.445	0.445	32,386	0.4446	0.00%
2025-10-13	0	0.450	0.450	0.475	0.450	0.450	48,000	21,600	0.4500	0.445	0.445	0.469	0.445	0.445	48,578	0.4446	-3.23%
2025-10-10	0	0.465	0.460	0.475	0.465	0.465	4,000	1,860	0.4650	0.459	0.455	0.469	0.459	0.459	4,048	0.4595	-5.10%
2025-10-09	0	0.490	0.460	0.490	0.460	0.495	52,000	24,360	0.4685	0.484	0.455	0.484	0.455	0.489	52,627	0.4629	-2.00%
2025-10-08	0	0.500	0.455	0.500	0.475	0.510	16,000	7,880	0.4925	0.494	0.450	0.494	0.469	0.504	16,193	0.4866	-1.96%
2025-10-06	0	0.510	0.500	0.530	0.510	0.560	28,000	14,800	0.5286	0.504	0.494	0.524	0.504	0.553	28,337	0.5223	-1.92%
2025-10-03	0	0.520	0.510	0.520	0.500	0.530	164,000	85,360	0.5205	0.514	0.504	0.514	0.494	0.524	165,976	0.5143	-3.70%
2025-10-02	0	0.540	0.540	0.570	0.430	0.560	1,452,000	732,560	0.5045	0.534	0.534	0.563	0.425	0.553	1,469,494	0.4985	25.58%
2025-09-30	0	0.430	0.405	0.430	0.395	0.470	344,000	145,020	0.4216	0.425	0.400	0.425	0.390	0.464	348,145	0.4166	22.86%
2025-09-29	0	0.350	0.350	0.395	0.350	0.360	60,000	21,180	0.3530	0.346	0.346	0.390	0.346	0.356	60,723	0.3488	-6.67%
2025-09-26	0	0.375	0.355	0.385	-	-	0	0	-	0.371	0.351	0.380	-	-	0	-	0.00%
2025-09-25	0	0.375	0.355	0.375	-	-	0	0	-	0.371	0.351	0.371	-	-	0	-	0.00%
2025-09-24	0	0.375	0.355	0.380	-	-	0	0	-	0.371	0.351	0.375	-	-	0	-	0.00%
2025-09-23	0	0.375	0.355	0.375	-	-	0	0	-	0.371	0.351	0.371	-	-	0	-	0.00%
2025-09-22	0	0.375	0.355	0.385	-	-	0	0	-	0.371	0.351	0.380	-	-	0	-	0.00%
2025-09-19	0	0.375	0.355	0.395	-	-	0	0	-	0.371	0.351	0.390	-	-	0	-	0.00%
2025-09-18	0	0.375	0.355	0.385	-	-	0	0	-	0.371	0.351	0.380	-	-	0	-	0.00%
2025-09-17	0	0.375	0.355	0.375	0.360	0.380	128,000	47,200	0.3688	0.371	0.351	0.371	0.356	0.375	129,542	0.3644	5.63%
2025-09-16	0	0.355	0.345	0.360	-	-	0	0	-	0.351	0.341	0.356	-	-	0	-	0.00%
2025-09-15	0	0.355	0.345	0.360	-	-	0	0	-	0.351	0.341	0.356	-	-	0	-	0.00%
2025-09-12	0	0.355	0.345	0.360	-	-	0	0	-	0.351	0.341	0.356	-	-	0	-	0.00%
2025-09-11	0	0.355	0.345	0.360	-	-	0	0	-	0.351	0.341	0.356	-	-	0	-	0.00%
2025-09-10	0	0.355	0.345	0.360	-	-	0	0	-	0.351	0.341	0.356	-	-	0	-	0.00%
2025-09-09	0	0.355	0.345	0.355	-	-	0	0	-	0.351	0.341	0.351	-	-	0	-	0.00%
2025-09-08	0	0.355	0.345	0.375	-	-	0	0	-	0.351	0.341	0.371	-	-	0	-	0.00%
2025-09-05	0	0.355	0.345	0.355	-	-	0	0	-	0.351	0.341	0.351	-	-	0	-	0.00%
2025-09-04	0	0.355	0.350	0.355	-	-	0	0	-	0.351	0.346	0.351	-	-	0	-	0.00%
2025-09-03	0	0.355	0.350	0.375	-	-	0	0	-	0.351	0.346	0.371	-	-	0	-	0.00%
2025-09-02	0	0.355	0.350	0.375	-	-	0	0	-	0.351	0.346	0.371	-	-	0	-	0.00%
2025-09-01	0	0.355	0.350	0.380	-	-	0	0	-	0.351	0.346	0.375	-	-	0	-	0.00%
2025-08-29	0	0.355	0.355	0.375	0.350	0.375	104,000	38,900	0.3740	0.351	0.351	0.371	0.346	0.371	105,253	0.3696	-6.58%
2025-08-28	0	0.380	0.345	0.380	-	-	0	0	-	0.375	0.341	0.375	-	-	0	-	0.00%
2025-08-27	0	0.380	0.350	0.380	0.385	0.385	32,000	12,320	0.3850	0.375	0.346	0.375	0.380	0.380	32,386	0.3804	4.11%
2025-08-26	0	0.365	0.355	0.375	0.340	0.365	68,000	24,160	0.3553	0.361	0.351	0.371	0.336	0.361	68,819	0.3511	0.00%
2025-08-25	0	0.365	0.365	0.375	0.365	0.365	36,000	13,300	0.3694	0.361	0.361	0.371	0.361	0.361	36,434	0.3650	-1.35%
2025-08-22	0	0.370	0.365	0.375	-	-	0	0	-	0.366	0.361	0.371	-	-	0	-	0.00%
2025-08-21	0	0.370	0.365	0.380	0.370	0.370	139,200	51,440	0.3695	0.366	0.361	0.375	0.366	0.366	140,877	0.3651	1.37%
2025-08-20	0	0.365	0.365	0.375	0.365	0.365	80,000	29,200	0.3650	0.361	0.361	0.371	0.361	0.361	80,964	0.3607	-3.95%
2025-08-19	0	0.380	0.355	0.380	-	-	0	0	-	0.375	0.351	0.375	-	-	0	-	0.00%
2025-08-18	0	0.380	0.360	0.380	0.380	0.380	4,000	1,520	0.3800	0.375	0.356	0.375	0.375	0.375	4,048	0.3755	0.00%
2025-08-15	0	0.380	0.350	0.380	0.375	0.380	952,000	357,500	0.3755	0.375	0.346	0.375	0.371	0.375	963,470	0.3711	1.33%
2025-08-14	0	0.375	0.350	0.375	-	-	0	0	-	0.371	0.346	0.371	-	-	0	-	0.00%
2025-08-13	0	0.375	0.375	0.380	-	-	0	0	-	0.371	0.371	0.375	-	-	0	-	1.35%
2025-08-12	0	0.370	0.350	0.370	-	-	0	0	-	0.366	0.346	0.366	-	-	0	-	0.00%
2025-08-11	0	0.370	0.350	0.380	0.370	0.370	28,000	10,360	0.3700	0.366	0.346	0.375	0.366	0.366	28,337	0.3656	2.78%
2025-08-08	0	0.360	0.345	0.385	-	-	0	0	-	0.356	0.341	0.380	-	-	0	-	0.00%
2025-08-07	0	0.360	0.345	0.385	-	-	0	0	-	0.356	0.341	0.380	-	-	0	-	0.00%
2025-08-06	0	0.360	0.350	0.385	-	-	0	0	-	0.356	0.346	0.380	-	-	0	-	0.00%
2025-08-05	0	0.360	0.345	0.380	-	-	0	0	-	0.356	0.341	0.375	-	-	0	-	0.00%
2025-08-04	0	0.360	0.355	0.380	-	-	0	0	-	0.356	0.351	0.375	-	-	0	-	0.00%
2025-08-01	0	0.360	0.345	0.380	-	-	0	0	-	0.356	0.341	0.375	-	-	0	-	0.00%
2025-07-31	0	0.360	0.340	0.360	-	-	0	0	-	0.356	0.336	0.356	-	-	0	-	0.00%
2025-07-30	0	0.360	0.340	0.370	0.360	0.360	20,000	7,200	0.3600	0.356	0.336	0.366	0.356	0.356	20,241	0.3557	-5.26%
2025-07-29	0	0.380	0.360	0.380	-	-	0	0	-	0.375	0.356	0.375	-	-	0	-	0.00%
2025-07-28	0	0.380	0.360	0.380	-	-	0	0	-	0.375	0.356	0.375	-	-	0	-	0.00%
2025-07-25	0	0.380	0.365	0.380	0.380	0.380	828,000	314,640	0.3800	0.375	0.361	0.375	0.375	0.375	837,976	0.3755	1.33%
2025-07-24	0	0.375	0.360	0.375	-	-	0	0	-	0.371	0.356	0.371	-	-	0	-	0.00%
2025-07-23	0	0.375	0.350	0.375	0.375	0.375	8,000	3,000	0.3750	0.371	0.346	0.371	0.371	0.371	8,096	0.3705	0.00%
2025-07-22	0	0.375	0.355	0.380	0.365	0.375	268,000	98,980	0.3693	0.371	0.351	0.375	0.361	0.371	271,229	0.3649	5.63%
2025-07-21	0	0.355	0.350	0.370	-	-	0	0	-	0.351	0.346	0.366	-	-	0	-	0.00%
2025-07-18	0	0.355	0.350	0.370	-	-	0	0	-	0.351	0.346	0.366	-	-	0	-	0.00%
2025-07-17	0	0.355	0.350	0.370	-	-	0	0	-	0.351	0.346	0.366	-	-	0	-	0.00%
2025-07-16	0	0.355	0.355	0.360	0.355	0.355	4,000	1,420	0.3550	0.351	0.351	0.356	0.351	0.351	4,048	0.3508	-1.39%
2025-07-15	0	0.360	0.355	0.370	0.360	0.365	68,000	24,500	0.3603	0.356	0.351	0.366	0.356	0.361	68,819	0.3560	2.86%
2025-07-14	0	0.350	0.345	0.365	0.350	0.350	104,000	36,400	0.3500	0.346	0.341	0.361	0.346	0.346	105,253	0.3458	0.00%
2025-07-11	0	0.350	0.350	0.365	-	-	0	0	-	0.346	0.346	0.361	-	-	0	-	0.00%
2025-07-10	0	0.350	0.350	0.365	0.345	0.350	10,400	3,572	0.3435	0.346	0.346	0.361	0.341	0.346	10,525	0.3394	0.00%
2025-07-09	0	0.350	0.350	0.365	0.350	0.350	52,000	18,200	0.3500	0.346	0.346	0.361	0.346	0.346	52,627	0.3458	-6.67%
2025-07-08	0	0.375	0.350	0.375	-	-	0	0	-	0.371	0.346	0.371	-	-	0	-	0.00%
2025-07-07	0	0.375	0.345	0.375	0.345	0.375	16,000	5,780	0.3613	0.371	0.341	0.371	0.341	0.371	16,193	0.3569	0.00%
2025-07-04	0	0.375	0.335	0.375	0.345	0.375	16,000	5,640	0.3525	0.371	0.331	0.371	0.341	0.371	16,193	0.3483	5.63%
2025-07-03	0	0.355	0.345	0.375	-	-	0	0	-	0.351	0.341	0.371	-	-	0	-	0.00%
2025-07-02	0	0.355	0.345	0.375	-	-	0	0	-	0.351	0.341	0.371	-	-	0	-	0.00%
2025-06-30	0	0.355	0.340	0.380	-	-	0	0	-	0.351	0.336	0.375	-	-	0	-	-0.00%
2025-06-27	0	0.370	0.335	0.370	0.370	0.370	4,000	1,480	0.3700	0.351	0.318	0.351	0.351	0.351	4,219	0.3508	0.00%
2025-06-26	0	0.370	0.345	0.370	-	-	0	0	-	0.351	0.327	0.351	-	-	0	-	0.00%
2025-06-25	0	0.370	0.350	0.380	-	-	0	0	-	0.351	0.332	0.360	-	-	0	-	0.00%
2025-06-24	0	0.370	0.345	0.370	-	-	0	0	-	0.351	0.327	0.351	-	-	0	-	0.00%
2025-06-23	0	0.370	0.345	0.370	-	-	0	0	-	0.351	0.327	0.351	-	-	0	-	-1.33%
2025-06-20	0	0.375	0.360	0.375	0.375	0.375	92,000	34,500	0.3750	0.356	0.341	0.356	0.356	0.356	97,043	0.3555	0.00%
2025-06-19	0	0.375	0.335	0.375	0.335	0.375	16,000	5,520	0.3450	0.356	0.318	0.356	0.318	0.356	16,877	0.3271	2.74%
2025-06-18	0	0.365	0.335	0.370	-	-	0	0	-	0.346	0.318	0.351	-	-	0	-	0.00%
2025-06-17	0	0.365	0.335	0.370	-	-	0	0	-	0.346	0.318	0.351	-	-	0	-	0.00%
2025-06-16	0	0.365	0.340	0.365	0.365	0.365	12,000	4,380	0.3650	0.346	0.322	0.346	0.346	0.346	12,658	0.3460	2.82%
2025-06-13	0	0.355	0.340	0.370	0.355	0.355	32,000	11,360	0.3550	0.337	0.322	0.351	0.337	0.337	33,754	0.3366	0.00%
2025-06-12	0	0.355	0.355	0.380	0.350	0.350	8,000	2,800	0.3500	0.337	0.337	0.360	0.332	0.332	8,438	0.3318	-5.33%
2025-06-11	0	0.375	0.345	0.380	-	-	0	0	-	0.356	0.327	0.360	-	-	0	-	0.00%
2025-06-10	0	0.375	0.345	0.380	-	-	0	0	-	0.356	0.327	0.360	-	-	0	-	0.00%
2025-06-09	0	0.375	0.345	0.375	-	-	0	0	-	0.356	0.327	0.356	-	-	0	-	0.00%
2025-06-06	0	0.375	0.350	0.375	-	-	0	0	-	0.356	0.332	0.356	-	-	0	-	0.00%
2025-06-05	0	0.375	0.345	0.375	0.345	0.375	12,000	4,260	0.3550	0.356	0.327	0.356	0.327	0.356	12,658	0.3366	5.63%
2025-06-04	0	0.355	0.335	0.370	-	-	0	0	-	0.337	0.318	0.351	-	-	0	-	0.00%
2025-06-03	0	0.355	0.320	0.370	0.355	0.360	80,000	28,460	0.3558	0.337	0.303	0.351	0.337	0.341	84,385	0.3373	-1.39%
2025-06-02	0	0.360	0.360	0.370	-	-	0	0	-	0.341	0.341	0.351	-	-	0	-	0.00%
2025-05-30	0	0.360	0.360	0.380	-	-	0	0	-	0.341	0.341	0.360	-	-	0	-	0.00%
2025-05-29	0	0.360	0.360	0.370	0.360	0.370	84,000	31,040	0.3695	0.341	0.341	0.351	0.341	0.351	88,604	0.3503	0.00%
2025-05-28	0	0.360	0.360	0.375	-	-	0	0	-	0.341	0.341	0.356	-	-	0	-	0.00%
2025-05-27	0	0.360	0.350	0.370	-	-	0	0	-	0.341	0.332	0.351	-	-	0	-	0.00%
2025-05-26	0	0.360	0.355	0.360	-	-	0	0	-	0.341	0.337	0.341	-	-	0	-	-2.70%
2025-05-23	0	0.370	0.350	0.370	-	-	0	0	-	0.351	0.332	0.351	-	-	0	-	0.00%
2025-05-22	0	0.370	0.345	0.370	-	-	0	0	-	0.351	0.327	0.351	-	-	0	-	0.00%
2025-05-21	0	0.370	0.345	0.375	-	-	0	0	-	0.351	0.327	0.356	-	-	0	-	0.00%
2025-05-20	0	0.370	0.350	0.375	-	-	0	0	-	0.351	0.332	0.356	-	-	0	-	0.00%
2025-05-19	0	0.370	0.355	0.375	-	-	0	0	-	0.351	0.337	0.356	-	-	0	-	0.00%
2025-05-16	0	0.370	0.335	0.375	-	-	0	0	-	0.351	0.318	0.356	-	-	0	-	0.00%
2025-05-15	0	0.370	0.350	0.370	0.360	0.370	76,000	27,800	0.3658	0.351	0.332	0.351	0.341	0.351	80,166	0.3468	2.78%
2025-05-14	0	0.360	0.345	0.360	0.340	0.360	30,400	10,816	0.3558	0.341	0.327	0.341	0.322	0.341	32,066	0.3373	2.86%
2025-05-13	0	0.350	0.335	0.350	0.350	0.350	80,000	28,000	0.3500	0.332	0.318	0.332	0.332	0.332	84,385	0.3318	2.94%
2025-05-12	0	0.340	0.330	0.350	-	-	0	0	-	0.322	0.313	0.332	-	-	0	-	0.00%
2025-05-09	0	0.340	0.335	0.350	-	-	0	0	-	0.322	0.318	0.332	-	-	0	-	0.00%
2025-05-08	0	0.340	0.340	0.375	-	-	0	0	-	0.322	0.322	0.356	-	-	0	-	0.00%
2025-05-07	0	0.340	0.335	0.375	-	-	0	0	-	0.322	0.318	0.356	-	-	0	-	0.00%
2025-05-06	0	0.340	0.335	0.370	-	-	0	0	-	0.322	0.318	0.351	-	-	0	-	0.00%
2025-05-02	0	0.340	0.340	0.345	0.340	0.345	76,000	26,200	0.3447	0.322	0.322	0.327	0.322	0.327	80,166	0.3268	-1.45%
2025-04-30	0	0.345	0.335	0.365	-	-	0	0	-	0.327	0.318	0.346	-	-	0	-	0.00%
2025-04-29	0	0.345	0.335	0.360	-	-	0	0	-	0.327	0.318	0.341	-	-	0	-	0.00%
2025-04-28	0	0.345	0.330	0.370	-	-	0	0	-	0.327	0.313	0.351	-	-	0	-	0.00%
2025-04-25	0	0.345	0.330	0.345	-	-	0	0	-	0.327	0.313	0.327	-	-	0	-	0.00%
2025-04-24	0	0.345	0.320	0.345	-	-	0	0	-	0.327	0.303	0.327	-	-	0	-	0.00%
2025-04-23	0	0.345	0.320	0.345	0.345	0.345	60,000	20,700	0.3450	0.327	0.303	0.327	0.327	0.327	63,289	0.3271	-2.82%
2025-04-22	0	0.355	0.325	0.355	0.320	0.355	104,000	34,220	0.3290	0.337	0.308	0.337	0.303	0.337	109,700	0.3119	7.58%
2025-04-17	0	0.330	0.310	0.335	0.330	0.330	20,000	6,600	0.3300	0.313	0.294	0.318	0.313	0.313	21,096	0.3129	0.00%
2025-04-16	0	0.330	0.310	0.330	-	-	4,000	1,340	0.3350	0.313	0.294	0.313	-	-	4,219	0.3176	-1.49%
2025-04-15	0	0.335	0.305	0.335	-	-	0	0	-	0.318	0.289	0.318	-	-	0	-	0.00%
2025-04-14	0	0.335	0.300	0.335	-	-	0	0	-	0.318	0.284	0.318	-	-	0	-	0.00%
2025-04-11	0	0.335	0.285	0.335	0.335	0.335	4,000	1,340	0.3350	0.318	0.270	0.318	0.318	0.318	4,219	0.3176	4.69%
2025-04-10	0	0.320	0.285	0.320	-	-	0	0	-	0.303	0.270	0.303	-	-	0	-	0.00%
2025-04-09	0	0.320	0.275	0.320	-	-	0	0	-	0.303	0.261	0.303	-	-	0	-	0.00%
2025-04-08	0	0.320	0.270	0.320	-	-	0	0	-	0.303	0.256	0.303	-	-	0	-	0.00%
2025-04-07	0	0.320	0.265	0.320	-	-	8,000	2,480	0.3100	0.303	0.251	0.303	-	-	8,438	0.2939	-3.03%
2025-04-03	0	0.330	0.315	0.330	-	-	0	0	-	0.313	0.299	0.313	-	-	0	-	0.00%
2025-04-02	0	0.330	0.315	0.330	-	-	0	0	-	0.313	0.299	0.313	-	-	0	-	0.00%
2025-04-01	0	0.330	0.320	0.330	-	-	0	0	-	0.313	0.303	0.313	-	-	0	-	0.00%
2025-03-31	0	0.330	0.325	0.330	-	-	0	0	-	0.313	0.308	0.313	-	-	0	-	-2.94%
2025-03-28	0	0.340	0.320	0.340	-	-	0	0	-	0.322	0.303	0.322	-	-	0	-	0.00%
2025-03-27	0	0.340	0.315	0.340	-	-	0	0	-	0.322	0.299	0.322	-	-	0	-	0.00%
2025-03-26	0	0.340	0.320	0.340	-	-	0	0	-	0.322	0.303	0.322	-	-	0	-	0.00%
2025-03-25	0	0.340	0.320	0.345	-	-	0	0	-	0.322	0.303	0.327	-	-	0	-	0.00%
2025-03-24	0	0.340	0.315	0.345	-	-	0	0	-	0.322	0.299	0.327	-	-	0	-	0.00%
2025-03-21	0	0.340	0.320	0.345	0.340	0.340	12,000	4,080	0.3400	0.322	0.303	0.327	0.322	0.322	12,658	0.3223	-1.45%
2025-03-20	0	0.345	0.315	0.345	-	-	0	0	-	0.327	0.299	0.327	-	-	0	-	0.00%
2025-03-19	0	0.345	0.320	0.345	0.350	0.350	8,000	2,700	0.3375	0.327	0.303	0.327	0.332	0.332	8,438	0.3200	2.99%
2025-03-18	0	0.335	0.335	0.355	0.335	0.385	256,000	86,580	0.3382	0.318	0.318	0.337	0.318	0.365	270,032	0.3206	-2.90%
2025-03-17	0	0.345	0.340	0.375	0.340	0.345	57,888	19,784	0.3418	0.327	0.322	0.356	0.322	0.327	61,061	0.3240	-5.48%
2025-03-14	0	0.365	0.335	0.365	-	-	0	0	-	0.346	0.318	0.346	-	-	0	-	-1.35%
2025-03-13	0	0.370	0.340	0.370	-	-	0	0	-	0.351	0.322	0.351	-	-	0	-	-1.33%
2025-03-12	0	0.375	0.340	0.390	-	-	0	0	-	0.356	0.322	0.370	-	-	0	-	0.00%
2025-03-11	0	0.375	0.335	0.390	-	-	0	0	-	0.356	0.318	0.370	-	-	0	-	0.00%
2025-03-10	0	0.375	0.335	0.390	-	-	0	0	-	0.356	0.318	0.370	-	-	0	-	0.00%
2025-03-07	0	0.375	0.335	0.375	-	-	0	0	-	0.356	0.318	0.356	-	-	0	-	0.00%
2025-03-06	0	0.375	0.345	0.380	-	-	0	0	-	0.356	0.327	0.360	-	-	0	-	0.00%
2025-03-05	0	0.375	0.335	0.380	-	-	0	0	-	0.356	0.318	0.360	-	-	0	-	0.00%
2025-03-04	0	0.375	0.340	0.375	0.365	0.380	56,000	20,500	0.3661	0.356	0.322	0.356	0.346	0.360	59,069	0.3470	2.74%
2025-03-03	0	0.365	0.335	0.365	-	-	0	0	-	0.346	0.318	0.346	-	-	0	-	0.00%
2025-02-28	0	0.365	0.335	0.365	-	-	0	0	-	0.346	0.318	0.346	-	-	0	-	0.00%
2025-02-27	0	0.365	0.335	0.365	-	-	0	0	-	0.346	0.318	0.346	-	-	0	-	0.00%
2025-02-26	0	0.365	0.345	0.370	-	-	0	0	-	0.346	0.327	0.351	-	-	0	-	0.00%
2025-02-25	0	0.365	0.335	0.365	-	-	0	0	-	0.346	0.318	0.346	-	-	0	-	0.00%
2025-02-24	0	0.365	0.335	0.365	-	-	0	0	-	0.346	0.318	0.346	-	-	0	-	-1.35%
2025-02-21	0	0.370	0.345	0.370	-	-	0	0	-	0.351	0.327	0.351	-	-	0	-	0.00%
2025-02-20	0	0.370	0.335	0.370	-	-	0	0	-	0.351	0.318	0.351	-	-	0	-	0.00%
2025-02-19	0	0.370	0.340	0.370	-	-	0	0	-	0.351	0.322	0.351	-	-	0	-	-1.33%
2025-02-18	0	0.375	0.345	0.380	0.375	0.375	4,000	1,500	0.3750	0.356	0.327	0.360	0.356	0.356	4,219	0.3555	4.17%
2025-02-17	0	0.360	0.335	0.365	0.340	0.375	144,000	49,960	0.3469	0.341	0.318	0.346	0.322	0.356	151,893	0.3289	0.00%
2025-02-14	0	0.360	0.330	0.360	-	-	0	0	-	0.341	0.313	0.341	-	-	0	-	0.00%
2025-02-13	0	0.360	0.330	0.360	-	-	0	0	-	0.341	0.313	0.341	-	-	0	-	0.00%
2025-02-12	0	0.360	0.335	0.375	-	-	0	0	-	0.341	0.318	0.356	-	-	0	-	0.00%
2025-02-11	0	0.360	0.335	0.365	-	-	0	0	-	0.341	0.318	0.346	-	-	0	-	0.00%
2025-02-10	0	0.360	0.330	0.375	-	-	0	0	-	0.341	0.313	0.356	-	-	0	-	0.00%
2025-02-07	0	0.360	0.340	0.360	-	-	0	0	-	0.341	0.322	0.341	-	-	0	-	-2.70%
2025-02-06	0	0.370	0.330	0.370	-	-	0	0	-	0.351	0.313	0.351	-	-	0	-	0.00%
2025-02-05	0	0.370	0.330	0.370	-	-	0	0	-	0.351	0.313	0.351	-	-	0	-	0.00%
2025-02-04	0	0.370	0.330	0.370	0.370	0.370	4,000	1,480	0.3700	0.351	0.313	0.351	0.351	0.351	4,219	0.3508	5.71%
2025-02-03	0	0.350	0.315	0.380	-	-	0	0	-	0.332	0.299	0.360	-	-	0	-	0.00%
2025-01-28	0	0.350	0.330	0.380	-	-	0	0	-	0.332	0.313	0.360	-	-	0	-	0.00%
2025-01-27	0	0.350	0.335	0.375	-	-	0	0	-	0.332	0.318	0.356	-	-	0	-	0.00%
2025-01-24	0	0.350	0.330	0.365	-	-	0	0	-	0.332	0.313	0.346	-	-	0	-	0.00%
2025-01-23	0	0.350	0.330	0.365	-	-	0	0	-	0.332	0.313	0.346	-	-	0	-	0.00%
2025-01-22	0	0.350	0.340	0.355	0.350	0.370	816,000	292,680	0.3587	0.332	0.322	0.337	0.332	0.351	860,726	0.3400	0.00%
2025-01-21	0	0.350	0.330	0.350	0.335	0.375	244,000	89,680	0.3675	0.332	0.313	0.332	0.318	0.356	257,374	0.3484	4.48%
2025-01-20	0	0.335	0.300	0.340	0.310	0.335	56,000	17,620	0.3146	0.318	0.284	0.322	0.294	0.318	59,069	0.2983	-4.29%
2025-01-17	0	0.350	0.320	0.380	-	-	0	0	-	0.332	0.303	0.360	-	-	0	-	0.00%
2025-01-16	0	0.350	0.320	0.380	-	-	0	0	-	0.332	0.303	0.360	-	-	0	-	0.00%
2025-01-15	0	0.350	0.320	0.355	-	-	0	0	-	0.332	0.303	0.337	-	-	0	-	0.00%
2025-01-14	0	0.350	0.320	0.380	-	-	0	0	-	0.332	0.303	0.360	-	-	0	-	0.00%
2025-01-13	0	0.350	0.320	0.380	-	-	0	0	-	0.332	0.303	0.360	-	-	0	-	0.00%
2025-01-10	0	0.350	0.320	0.380	-	-	0	0	-	0.332	0.303	0.360	-	-	0	-	0.00%
2025-01-09	0	0.350	0.320	0.380	-	-	0	0	-	0.332	0.303	0.360	-	-	0	-	0.00%
2025-01-08	0	0.350	0.320	0.350	-	-	0	0	-	0.332	0.303	0.332	-	-	0	-	-1.41%
2025-01-07	0	0.355	0.320	0.380	-	-	0	0	-	0.337	0.303	0.360	-	-	0	-	0.00%
2025-01-06	0	0.355	0.320	0.380	-	-	0	0	-	0.337	0.303	0.360	-	-	0	-	0.00%
2025-01-03	0	0.355	0.320	0.385	-	-	0	0	-	0.337	0.303	0.365	-	-	0	-	0.00%
2025-01-02	0	0.355	0.320	0.355	-	-	0	0	-	0.337	0.303	0.337	-	-	0	-	0.00%
2024-12-31	0	0.355	0.320	0.355	-	-	0	0	-	0.337	0.303	0.337	-	-	0	-	-1.39%
2024-12-30	0	0.360	0.320	0.380	-	-	0	0	-	0.341	0.303	0.360	-	-	0	-	0.00%
2024-12-27	0	0.360	0.320	0.380	-	-	0	0	-	0.341	0.303	0.360	-	-	0	-	0.00%
2024-12-24	0	0.360	0.320	0.380	-	-	0	0	-	0.341	0.303	0.360	-	-	0	-	0.00%
2024-12-23	0	0.360	0.320	0.360	-	-	0	0	-	0.341	0.303	0.341	-	-	0	-	-4.00%
2024-12-20	0	0.375	0.320	0.360	0.375	0.375	4,000	1,500	0.3750	0.356	0.303	0.341	0.356	0.356	4,219	0.3555	8.70%
2024-12-19	0	0.345	0.320	0.350	-	-	0	0	-	0.327	0.303	0.332	-	-	0	-	0.00%
2024-12-18	0	0.345	0.320	0.350	-	-	0	0	-	0.327	0.303	0.332	-	-	0	-	0.00%
2024-12-17	0	0.345	0.320	0.345	-	-	0	0	-	0.327	0.303	0.327	-	-	0	-	0.00%
2024-12-16	0	0.345	0.320	0.350	-	-	0	0	-	0.327	0.303	0.332	-	-	0	-	0.00%
2024-12-13	0	0.345	0.320	0.360	-	-	0	0	-	0.327	0.303	0.341	-	-	0	-	0.00%
2024-12-12	0	0.345	0.310	0.345	-	-	0	0	-	0.327	0.294	0.327	-	-	0	-	0.00%
2024-12-11	0	0.345	0.315	0.345	0.330	0.350	12,000	4,040	0.3367	0.327	0.299	0.327	0.313	0.332	12,658	0.3192	11.29%
2024-12-10	0	0.310	0.305	0.325	0.310	0.310	56,000	17,360	0.3100	0.294	0.289	0.308	0.294	0.294	59,069	0.2939	-6.06%
2024-12-09	0	0.330	0.310	0.365	-	-	0	0	-	0.313	0.294	0.346	-	-	0	-	0.00%
2024-12-06	0	0.330	0.305	0.330	0.330	0.330	4,000	1,320	0.3300	0.313	0.289	0.313	0.313	0.313	4,219	0.3129	0.00%
2024-12-05	0	0.330	0.310	0.375	-	-	0	0	-	0.313	0.294	0.356	-	-	0	-	0.00%
2024-12-04	0	0.330	0.310	0.330	0.305	0.340	56,000	17,220	0.3075	0.313	0.294	0.313	0.289	0.322	59,069	0.2915	8.20%
2024-12-03	0	0.305	0.305	0.340	0.305	0.320	64,000	20,300	0.3172	0.289	0.289	0.322	0.289	0.303	67,508	0.3007	-4.69%
2024-12-02	0	0.320	0.320	0.360	0.315	0.370	31,200	10,040	0.3218	0.303	0.303	0.341	0.299	0.351	32,910	0.3051	-4.48%
2024-11-29	0	0.335	0.330	0.350	0.335	0.355	44,000	14,820	0.3368	0.318	0.313	0.332	0.318	0.337	46,412	0.3193	1.52%
2024-11-28	0	0.330	0.320	0.370	0.330	0.330	24,000	7,920	0.3300	0.313	0.303	0.351	0.313	0.313	25,315	0.3129	-12.00%
2024-11-27	0	0.375	0.330	0.375	-	-	0	0	-	0.356	0.313	0.356	-	-	0	-	0.00%
2024-11-26	0	0.375	0.330	0.470	-	-	0	0	-	0.356	0.313	0.446	-	-	0	-	0.00%
2024-11-25	0	0.375	0.320	0.375	-	-	0	0	-	0.356	0.303	0.356	-	-	0	-	0.00%
2024-11-22	0	0.375	0.325	0.470	-	-	0	0	-	0.356	0.308	0.446	-	-	0	-	0.00%
2024-11-21	0	0.375	0.320	0.375	-	-	0	0	-	0.356	0.303	0.356	-	-	0	-	0.00%
2024-11-20	0	0.375	0.320	0.375	-	-	0	0	-	0.356	0.303	0.356	-	-	0	-	0.00%
2024-11-19	0	0.375	0.320	0.375	-	-	0	0	-	0.356	0.303	0.356	-	-	0	-	-5.06%
2024-11-18	0	0.395	0.330	0.400	0.330	0.395	16,000	5,540	0.3463	0.374	0.313	0.379	0.313	0.374	16,877	0.3283	16.18%
2024-11-15	0	0.340	0.295	0.340	-	-	0	0	-	0.322	0.280	0.322	-	-	0	-	0.00%
2024-11-14	0	0.340	0.315	0.340	-	-	0	0	-	0.322	0.299	0.322	-	-	0	-	0.00%
2024-11-13	0	0.340	0.315	0.340	-	-	0	0	-	0.322	0.299	0.322	-	-	0	-	-2.86%
2024-11-12	0	0.350	0.315	0.350	-	-	0	0	-	0.332	0.299	0.332	-	-	0	-	-5.41%
2024-11-11	0	0.370	0.315	0.370	-	-	0	0	-	0.351	0.299	0.351	-	-	0	-	0.00%
2024-11-08	0	0.370	0.315	0.370	-	-	0	0	-	0.351	0.299	0.351	-	-	0	-	0.00%
2024-11-07	0	0.370	0.310	-	-	-	0	0	-	0.351	0.294	-	-	-	0	-	0.00%
2024-11-06	0	0.370	0.315	-	-	-	0	0	-	0.351	0.299	-	-	-	0	-	0.00%
2024-11-05	0	0.370	0.310	-	-	-	0	0	-	0.351	0.294	-	-	-	0	-	0.00%
2024-11-04	0	0.370	0.315	0.370	-	-	0	0	-	0.351	0.299	0.351	-	-	0	-	0.00%
2024-11-01	0	0.370	0.315	0.370	-	-	0	0	-	0.351	0.299	0.351	-	-	0	-	0.00%
2024-10-31	0	0.370	0.315	0.370	0.370	0.370	4,000	1,480	0.3700	0.351	0.299	0.351	0.351	0.351	4,219	0.3508	5.71%
2024-10-30	0	0.350	0.315	0.355	-	-	0	0	-	0.332	0.299	0.337	-	-	0	-	0.00%
2024-10-29	0	0.350	0.315	0.350	-	-	0	0	-	0.332	0.299	0.332	-	-	0	-	0.00%
2024-10-28	0	0.350	0.310	0.350	-	-	0	0	-	0.332	0.294	0.332	-	-	0	-	0.00%
2024-10-25	0	0.350	0.310	0.350	-	-	0	0	-	0.332	0.294	0.332	-	-	0	-	0.00%
2024-10-24	0	0.350	0.310	0.350	-	-	0	0	-	0.332	0.294	0.332	-	-	0	-	0.00%
2024-10-23	0	0.350	0.315	0.350	0.350	0.350	12,000	4,200	0.3500	0.332	0.299	0.332	0.332	0.332	12,658	0.3318	0.00%
2024-10-22	0	0.350	0.310	0.350	-	-	0	0	-	0.332	0.294	0.332	-	-	0	-	0.00%
2024-10-21	0	0.350	0.325	0.360	0.350	0.350	196,000	68,600	0.3500	0.332	0.308	0.341	0.332	0.332	206,743	0.3318	0.00%
2024-10-18	0	0.350	0.320	0.350	0.350	0.350	4,000	1,400	0.3500	0.332	0.303	0.332	0.332	0.332	4,219	0.3318	6.06%
2024-10-17	0	0.330	0.325	0.370	0.330	0.375	8,000	2,820	0.3525	0.313	0.308	0.351	0.313	0.356	8,438	0.3342	-2.94%
2024-10-16	0	0.340	0.320	0.360	-	-	0	0	-	0.322	0.303	0.341	-	-	0	-	0.00%
2024-10-15	0	0.340	0.340	0.390	-	-	0	0	-	0.322	0.322	0.370	-	-	0	-	0.00%
2024-10-14	0	0.340	0.315	0.345	-	-	0	0	-	0.322	0.299	0.327	-	-	0	-	0.00%
2024-10-10	0	0.340	0.335	0.360	0.340	0.360	20,000	6,960	0.3480	0.322	0.318	0.341	0.322	0.341	21,096	0.3299	-11.69%
2024-10-09	0	0.385	0.325	0.400	-	-	0	0	-	0.365	0.308	0.379	-	-	0	-	0.00%
2024-10-08	0	0.385	0.385	0.390	-	-	0	0	-	0.365	0.365	0.370	-	-	0	-	0.00%
2024-10-07	0	0.385	0.350	0.390	0.340	0.385	224,000	77,280	0.3450	0.365	0.332	0.370	0.322	0.365	236,278	0.3271	10.00%
2024-10-04	0	0.350	0.335	0.350	0.345	0.350	240,000	82,960	0.3457	0.332	0.318	0.332	0.327	0.332	253,155	0.3277	4.48%
2024-10-03	0	0.335	0.335	0.350	0.335	0.335	24,000	8,040	0.3350	0.318	0.318	0.332	0.318	0.318	25,315	0.3176	0.00%
2024-10-02	0	0.335	0.310	0.335	-	-	0	0	-	0.318	0.294	0.318	-	-	0	-	0.00%
2024-09-30	0	0.335	0.305	0.340	-	-	0	0	-	0.318	0.289	0.322	-	-	0	-	0.00%
2024-09-27	0	0.335	0.305	0.340	0.305	0.335	48,000	14,860	0.3096	0.318	0.289	0.322	0.289	0.318	50,631	0.2935	0.00%
2024-09-26	0	0.335	0.305	0.335	-	-	0	0	-	0.318	0.289	0.318	-	-	0	-	0.00%
2024-09-25	0	0.335	0.305	0.335	-	-	0	0	-	0.318	0.289	0.318	-	-	0	-	0.00%
2024-09-24	0	0.335	0.305	0.340	-	-	0	0	-	0.318	0.289	0.322	-	-	0	-	0.00%
2024-09-23	0	0.335	0.305	0.335	-	-	0	0	-	0.318	0.289	0.318	-	-	0	-	0.00%
2024-09-20	0	0.335	0.305	0.340	-	-	0	0	-	0.318	0.289	0.322	-	-	0	-	0.00%
2024-09-19	0	0.335	0.305	0.335	-	-	0	0	-	0.318	0.289	0.318	-	-	0	-	-1.47%
2024-09-17	0	0.340	0.305	0.340	-	-	0	0	-	0.322	0.289	0.322	-	-	0	-	0.00%
2024-09-16	0	0.340	0.305	0.340	-	-	0	0	-	0.322	0.289	0.322	-	-	0	-	0.00%
2024-09-13	0	0.340	0.340	0.345	-	-	0	0	-	0.322	0.322	0.327	-	-	0	-	1.49%
2024-09-12	0	0.335	0.310	0.345	-	-	0	0	-	0.318	0.294	0.327	-	-	0	-	0.00%
2024-09-11	0	0.335	0.305	0.350	-	-	0	0	-	0.318	0.289	0.332	-	-	0	-	0.00%
2024-09-10	0	0.335	0.305	0.345	-	-	0	0	-	0.318	0.289	0.327	-	-	0	-	0.00%
2024-09-09	0	0.335	0.305	0.335	-	-	0	0	-	0.318	0.289	0.318	-	-	0	-	-1.47%
2024-09-05	0	0.340	0.305	0.350	-	-	0	0	-	0.322	0.289	0.332	-	-	0	-	0.00%
2024-09-04	0	0.340	0.335	0.340	0.305	0.340	31,200	10,192	0.3267	0.322	0.318	0.322	0.289	0.322	32,910	0.3097	-1.45%
2024-09-03	0	0.345	0.305	0.345	-	-	0	0	-	0.327	0.289	0.327	-	-	0	-	0.00%
2024-09-02	0	0.345	0.305	0.345	-	-	0	0	-	0.327	0.289	0.327	-	-	0	-	0.00%
2024-08-30	0	0.345	0.305	0.345	-	-	0	0	-	0.327	0.289	0.327	-	-	0	-	0.00%
2024-08-29	0	0.345	0.310	0.345	-	-	0	0	-	0.327	0.294	0.327	-	-	0	-	-2.82%
2024-08-28	0	0.355	0.315	0.355	0.300	0.355	32,000	10,080	0.3150	0.337	0.299	0.337	0.284	0.337	33,754	0.2986	-1.39%
2024-08-27	0	0.360	0.315	0.360	-	-	0	0	-	0.341	0.299	0.341	-	-	0	-	0.00%
2024-08-26	0	0.360	0.315	0.360	-	-	0	0	-	0.341	0.299	0.341	-	-	0	-	0.00%
2024-08-23	0	0.360	0.315	0.360	-	-	0	0	-	0.341	0.299	0.341	-	-	0	-	0.00%
2024-08-22	0	0.360	0.315	0.360	-	-	0	0	-	0.341	0.299	0.341	-	-	0	-	0.00%
2024-08-21	0	0.360	0.315	0.360	-	-	0	0	-	0.341	0.299	0.341	-	-	0	-	0.00%
2024-08-20	0	0.360	0.315	0.360	-	-	0	0	-	0.341	0.299	0.341	-	-	0	-	0.00%
2024-08-19	0	0.360	0.315	0.360	-	-	0	0	-	0.341	0.299	0.341	-	-	0	-	0.00%
2024-08-16	0	0.360	0.315	0.360	-	-	0	0	-	0.341	0.299	0.341	-	-	0	-	0.00%
2024-08-15	0	0.360	0.315	0.360	-	-	0	0	-	0.341	0.299	0.341	-	-	0	-	-1.37%
2024-08-14	0	0.365	0.315	0.365	-	-	0	0	-	0.346	0.299	0.346	-	-	0	-	0.00%
2024-08-13	0	0.365	0.320	0.365	-	-	0	0	-	0.346	0.303	0.346	-	-	0	-	0.00%
2024-08-12	0	0.365	0.315	0.365	-	-	0	0	-	0.346	0.299	0.346	-	-	0	-	0.00%
2024-08-09	0	0.365	0.315	0.365	-	-	0	0	-	0.346	0.299	0.346	-	-	0	-	0.00%
2024-08-08	0	0.365	0.315	0.365	-	-	0	0	-	0.346	0.299	0.346	-	-	0	-	0.00%
2024-08-07	0	0.365	0.315	0.370	-	-	0	0	-	0.346	0.299	0.351	-	-	0	-	0.00%
2024-08-06	0	0.365	0.315	0.365	0.365	0.365	8,000	2,880	0.3600	0.346	0.299	0.346	0.346	0.346	8,438	0.3413	2.82%
2024-08-05	0	0.355	0.300	0.355	-	-	0	0	-	0.337	0.284	0.337	-	-	0	-	0.00%
2024-08-02	0	0.355	0.300	0.355	-	-	0	0	-	0.337	0.284	0.337	-	-	0	-	0.00%
2024-08-01	0	0.355	0.310	0.355	-	-	0	0	-	0.337	0.294	0.337	-	-	0	-	0.00%
2024-07-31	0	0.355	0.300	0.355	-	-	0	0	-	0.337	0.284	0.337	-	-	0	-	0.00%
2024-07-30	0	0.355	0.300	0.355	-	-	0	0	-	0.337	0.284	0.337	-	-	0	-	0.00%
2024-07-29	0	0.355	0.300	0.355	-	-	0	0	-	0.337	0.284	0.337	-	-	0	-	0.00%
2024-07-26	0	0.355	0.300	0.355	0.360	0.375	8,000	2,940	0.3675	0.337	0.284	0.337	0.341	0.356	8,438	0.3484	9.23%
2024-07-25	0	0.325	0.275	0.370	0.325	0.325	100,000	32,500	0.3250	0.308	0.261	0.351	0.308	0.308	105,481	0.3081	-10.96%
2024-07-24	0	0.365	0.325	0.370	-	-	0	0	-	0.346	0.308	0.351	-	-	0	-	0.00%
2024-07-23	0	0.365	0.325	0.365	-	-	0	0	-	0.346	0.308	0.346	-	-	0	-	0.00%
2024-07-22	0	0.365	0.325	0.375	-	-	0	0	-	0.346	0.308	0.356	-	-	0	-	0.00%
2024-07-19	0	0.365	0.325	0.365	-	-	0	0	-	0.346	0.308	0.346	-	-	0	-	0.00%
2024-07-18	0	0.365	0.325	0.365	-	-	0	0	-	0.346	0.308	0.346	-	-	0	-	0.00%
2024-07-17	0	0.365	0.325	0.365	-	-	0	0	-	0.346	0.308	0.346	-	-	0	-	0.00%
2024-07-16	0	0.365	0.325	0.365	-	-	0	0	-	0.346	0.308	0.346	-	-	0	-	0.00%
2024-07-15	0	0.365	0.325	0.365	-	-	0	0	-	0.346	0.308	0.346	-	-	0	-	-1.35%
2024-07-12	0	0.370	0.325	0.380	-	-	0	0	-	0.351	0.308	0.360	-	-	0	-	0.00%
2024-07-11	0	0.370	0.325	0.380	-	-	0	0	-	0.351	0.308	0.360	-	-	0	-	0.00%
2024-07-10	0	0.370	0.325	0.380	-	-	0	0	-	0.351	0.308	0.360	-	-	0	-	0.00%
2024-07-09	0	0.370	0.325	0.380	-	-	0	0	-	0.351	0.308	0.360	-	-	0	-	0.00%
2024-07-08	0	0.370	0.325	0.380	-	-	0	0	-	0.351	0.308	0.360	-	-	0	-	0.00%
2024-07-05	0	0.370	0.325	0.380	-	-	0	0	-	0.351	0.308	0.360	-	-	0	-	0.00%
2024-07-04	0	0.370	0.325	0.380	-	-	0	0	-	0.351	0.308	0.360	-	-	0	-	0.00%
2024-07-03	0	0.370	0.325	0.380	-	-	0	0	-	0.351	0.308	0.360	-	-	0	-	0.00%
2024-07-02	0	0.370	0.325	0.375	-	-	0	0	-	0.351	0.308	0.356	-	-	0	-	0.00%
2024-06-28	0	0.370	0.325	0.370	0.375	0.375	4,000	1,500	0.3750	0.351	0.308	0.351	0.356	0.356	4,219	0.3555	2.78%
2024-06-27	0	0.375	0.335	0.375	-	-	0	0	-	0.341	0.305	0.341	-	-	0	-	0.00%
2024-06-26	0	0.375	0.335	0.380	-	-	0	0	-	0.341	0.305	0.346	-	-	0	-	0.00%
2024-06-25	0	0.375	0.335	0.380	-	-	0	0	-	0.341	0.305	0.346	-	-	0	-	0.00%
2024-06-24	0	0.375	0.335	0.380	-	-	0	0	-	0.341	0.305	0.346	-	-	0	-	0.00%
2024-06-21	0	0.375	0.335	0.380	-	-	0	0	-	0.341	0.305	0.346	-	-	0	-	0.00%
2024-06-20	0	0.375	0.335	0.380	-	-	0	0	-	0.341	0.305	0.346	-	-	0	-	0.00%
2024-06-19	0	0.375	0.335	0.380	-	-	0	0	-	0.341	0.305	0.346	-	-	0	-	0.00%
2024-06-18	0	0.375	0.335	0.380	-	-	0	0	-	0.341	0.305	0.346	-	-	0	-	0.00%
2024-06-17	0	0.375	0.335	0.380	-	-	0	0	-	0.341	0.305	0.346	-	-	0	-	0.00%
2024-06-14	0	0.375	0.335	0.380	-	-	0	0	-	0.341	0.305	0.346	-	-	0	-	0.00%
2024-06-13	0	0.375	0.335	0.375	-	-	0	0	-	0.341	0.305	0.341	-	-	0	-	0.00%
2024-06-12	0	0.375	0.340	0.380	-	-	0	0	-	0.341	0.309	0.346	-	-	0	-	0.00%
2024-06-11	0	0.375	0.335	0.375	-	-	0	0	-	0.341	0.305	0.341	-	-	0	-	0.00%
2024-06-07	0	0.375	0.335	0.375	-	-	0	0	-	0.341	0.305	0.341	-	-	0	-	0.00%
2024-06-06	0	0.375	0.335	0.380	-	-	0	0	-	0.341	0.305	0.346	-	-	0	-	0.00%
2024-06-05	0	0.375	0.335	0.375	0.355	0.375	20,000	7,180	0.3590	0.341	0.305	0.341	0.323	0.341	21,975	0.3267	0.00%
2024-06-04	0	0.375	0.335	0.375	-	-	0	0	-	0.341	0.305	0.341	-	-	0	-	0.00%
2024-06-03	0	0.375	0.335	0.380	-	-	0	0	-	0.341	0.305	0.346	-	-	0	-	0.00%
2024-05-31	0	0.375	0.335	0.375	-	-	0	0	-	0.341	0.305	0.341	-	-	0	-	0.00%
2024-05-30	0	0.375	0.340	0.375	-	-	0	0	-	0.341	0.309	0.341	-	-	0	-	0.00%
2024-05-29	0	0.375	0.375	0.380	0.330	0.330	24,000	7,920	0.3300	0.341	0.341	0.346	0.300	0.300	26,370	0.3003	1.35%
2024-05-28	0	0.370	0.340	0.370	0.370	0.370	60,000	22,200	0.3700	0.337	0.309	0.337	0.337	0.337	65,926	0.3367	-1.33%
2024-05-27	0	0.375	0.370	0.380	-	-	0	0	-	0.341	0.337	0.346	-	-	0	-	0.00%
2024-05-24	0	0.375	0.375	0.380	-	-	0	0	-	0.341	0.341	0.346	-	-	0	-	2.74%
2024-05-23	0	0.365	0.345	0.365	0.365	0.365	52,000	18,980	0.3650	0.332	0.314	0.332	0.332	0.332	57,136	0.3322	-1.35%
2024-05-22	0	0.370	0.360	0.370	0.370	0.370	100,000	37,000	0.3700	0.337	0.328	0.337	0.337	0.337	109,876	0.3367	1.37%
2024-05-21	0	0.365	0.345	0.365	0.360	0.365	88,000	32,040	0.3641	0.332	0.314	0.332	0.328	0.332	96,691	0.3314	1.39%
2024-05-20	0	0.360	0.335	0.360	0.330	0.360	206,080	72,071	0.3497	0.328	0.305	0.328	0.300	0.328	226,433	0.3183	2.86%
2024-05-17	0	0.350	0.335	0.350	0.345	0.350	328,000	114,660	0.3496	0.319	0.305	0.319	0.314	0.319	360,394	0.3182	2.94%
2024-05-16	0	0.340	0.335	0.350	0.330	0.340	232,000	78,560	0.3386	0.309	0.305	0.319	0.300	0.309	254,913	0.3082	3.03%
2024-05-14	0	0.330	0.305	0.330	-	-	0	0	-	0.300	0.278	0.300	-	-	0	-	0.00%
2024-05-13	0	0.330	0.305	0.330	-	-	0	0	-	0.300	0.278	0.300	-	-	0	-	0.00%
2024-05-10	0	0.330	0.305	0.330	-	-	0	0	-	0.300	0.278	0.300	-	-	0	-	0.00%
2024-05-09	0	0.330	0.305	0.330	0.330	0.330	68,000	22,440	0.3300	0.300	0.278	0.300	0.300	0.300	74,716	0.3003	0.00%
2024-05-08	0	0.330	0.305	0.330	-	-	0	0	-	0.300	0.278	0.300	-	-	0	-	-1.49%
2024-05-07	0	0.335	0.305	0.340	-	-	0	0	-	0.305	0.278	0.309	-	-	0	-	0.00%
2024-05-06	0	0.335	0.305	0.335	-	-	0	0	-	0.305	0.278	0.305	-	-	0	-	-1.47%
2024-05-03	0	0.340	0.305	0.340	-	-	0	0	-	0.309	0.278	0.309	-	-	0	-	0.00%
2024-05-02	0	0.340	0.305	0.340	0.350	0.350	4,000	1,400	0.3500	0.309	0.278	0.309	0.319	0.319	4,395	0.3185	6.25%
2024-04-30	0	0.320	0.310	0.360	0.320	0.320	100,000	32,000	0.3200	0.291	0.282	0.328	0.291	0.291	109,876	0.2912	0.00%
2024-04-29	0	0.320	0.305	0.320	-	-	0	0	-	0.291	0.278	0.291	-	-	0	-	0.00%
2024-04-26	0	0.320	0.310	0.320	-	-	0	0	-	0.291	0.282	0.291	-	-	0	-	-9.86%
2024-04-25	0	0.355	0.315	0.385	-	-	0	0	-	0.323	0.287	0.350	-	-	0	-	0.00%
2024-04-24	0	0.355	0.315	0.385	-	-	0	0	-	0.323	0.287	0.350	-	-	0	-	0.00%
2024-04-23	0	0.355	0.315	0.355	-	-	0	0	-	0.323	0.287	0.323	-	-	0	-	-1.39%
2024-04-22	0	0.360	0.315	0.385	-	-	0	0	-	0.328	0.287	0.350	-	-	0	-	0.00%
2024-04-19	0	0.360	0.305	0.390	-	-	0	0	-	0.328	0.278	0.355	-	-	0	-	0.00%
2024-04-18	0	0.360	0.315	0.390	-	-	0	0	-	0.328	0.287	0.355	-	-	0	-	0.00%
2024-04-17	0	0.360	0.315	0.360	-	-	0	0	-	0.328	0.287	0.328	-	-	0	-	0.00%
2024-04-16	0	0.360	0.320	0.360	-	-	0	0	-	0.328	0.291	0.328	-	-	0	-	0.00%
2024-04-15	0	0.360	0.315	0.375	-	-	0	0	-	0.328	0.287	0.341	-	-	0	-	0.00%
2024-04-12	0	0.360	0.315	0.390	-	-	0	0	-	0.328	0.287	0.355	-	-	0	-	0.00%
2024-04-11	0	0.360	0.320	0.360	0.340	0.360	8,000	2,800	0.3500	0.328	0.291	0.328	0.309	0.328	8,790	0.3185	12.50%
2024-04-10	0	0.320	0.310	0.320	0.320	0.330	8,000	2,600	0.3250	0.291	0.282	0.291	0.291	0.300	8,790	0.2958	1.59%
2024-04-09	0	0.315	0.300	0.315	0.315	0.315	4,000	1,260	0.3150	0.287	0.273	0.287	0.287	0.287	4,395	0.2867	5.00%
2024-04-08	0	0.300	0.270	0.315	-	-	0	0	-	0.273	0.246	0.287	-	-	0	-	0.00%
2024-04-05	0	0.300	0.285	0.325	0.300	0.330	11,200	3,464	0.3093	0.273	0.259	0.296	0.273	0.300	12,306	0.2815	-1.64%
2024-04-03	0	0.305	0.300	0.325	0.305	0.315	160,000	49,500	0.3094	0.278	0.273	0.296	0.278	0.287	175,802	0.2816	-16.44%
2024-04-02	0	0.365	0.340	0.365	-	-	0	0	-	0.332	0.309	0.332	-	-	0	-	0.00%
2024-03-28	0	0.365	0.325	0.365	-	-	0	0	-	0.332	0.296	0.332	-	-	0	-	0.00%
2024-03-27	0	0.365	0.330	0.390	-	-	0	0	-	0.332	0.300	0.355	-	-	0	-	0.00%
2024-03-26	0	0.365	0.305	0.390	-	-	0	0	-	0.332	0.278	0.355	-	-	0	-	0.00%
2024-03-25	0	0.365	0.340	0.370	-	-	0	0	-	0.332	0.309	0.337	-	-	0	-	0.00%
2024-03-22	0	0.365	0.340	0.375	-	-	0	0	-	0.332	0.309	0.341	-	-	0	-	0.00%
2024-03-21	0	0.365	0.320	0.375	-	-	0	0	-	0.332	0.291	0.341	-	-	0	-	0.00%
2024-03-20	0	0.365	0.335	0.375	-	-	0	0	-	0.332	0.305	0.341	-	-	0	-	0.00%
2024-03-19	0	0.365	0.335	0.380	-	-	0	0	-	0.332	0.305	0.346	-	-	0	-	0.00%
2024-03-18	0	0.365	0.335	0.375	-	-	0	0	-	0.332	0.305	0.341	-	-	0	-	0.00%
2024-03-15	0	0.365	0.330	0.375	-	-	0	0	-	0.332	0.300	0.341	-	-	0	-	0.00%
2024-03-14	0	0.365	0.355	0.380	-	-	0	0	-	0.332	0.323	0.346	-	-	0	-	0.00%
2024-03-13	0	0.365	0.330	0.365	-	-	0	0	-	0.332	0.300	0.332	-	-	0	-	0.00%
2024-03-12	0	0.365	0.330	0.385	-	-	0	0	-	0.332	0.300	0.350	-	-	0	-	0.00%
2024-03-11	0	0.365	0.330	0.385	-	-	0	0	-	0.332	0.300	0.350	-	-	0	-	0.00%
2024-03-08	0	0.365	0.310	0.385	-	-	0	0	-	0.332	0.282	0.350	-	-	0	-	0.00%
2024-03-07	0	0.365	0.310	0.385	-	-	0	0	-	0.332	0.282	0.350	-	-	0	-	0.00%
2024-03-06	0	0.365	0.310	0.385	-	-	0	0	-	0.332	0.282	0.350	-	-	0	-	0.00%
2024-03-05	0	0.365	0.325	0.385	-	-	0	0	-	0.332	0.296	0.350	-	-	0	-	0.00%
2024-03-04	0	0.365	0.315	0.385	-	-	0	0	-	0.332	0.287	0.350	-	-	0	-	0.00%
2024-03-01	0	0.365	0.320	0.370	0.325	0.365	8,000	2,760	0.3450	0.332	0.291	0.337	0.296	0.332	8,790	0.3140	0.00%
2024-02-29	0	0.365	0.315	0.385	-	-	0	0	-	0.332	0.287	0.350	-	-	0	-	0.00%
2024-02-28	0	0.365	0.305	0.375	0.290	0.365	20,000	6,100	0.3050	0.332	0.278	0.341	0.264	0.332	21,975	0.2776	0.00%
2024-02-27	0	0.365	0.290	0.385	-	-	0	0	-	0.332	0.264	0.350	-	-	0	-	0.00%
2024-02-26	0	0.365	0.290	0.370	-	-	0	0	-	0.332	0.264	0.337	-	-	0	-	0.00%
2024-02-23	0	0.365	0.290	0.370	0.365	0.365	4,000	1,460	0.3650	0.332	0.264	0.337	0.332	0.332	4,395	0.3322	7.35%
2024-02-22	0	0.340	0.290	0.370	-	-	0	0	-	0.309	0.264	0.337	-	-	0	-	0.00%
2024-02-21	0	0.340	0.290	0.340	0.345	0.345	40,000	13,800	0.3450	0.309	0.264	0.309	0.314	0.314	43,950	0.3140	-4.23%
2024-02-20	0	0.355	0.285	0.370	-	-	0	0	-	0.323	0.259	0.337	-	-	0	-	0.00%
2024-02-19	0	0.355	0.285	0.370	-	-	0	0	-	0.323	0.259	0.337	-	-	0	-	0.00%
2024-02-16	0	0.355	0.320	0.370	-	-	0	0	-	0.323	0.291	0.337	-	-	0	-	0.00%
2024-02-15	0	0.355	0.285	0.370	-	-	0	0	-	0.323	0.259	0.337	-	-	0	-	0.00%
2024-02-14	0	0.355	0.290	0.370	-	-	0	0	-	0.323	0.264	0.337	-	-	0	-	0.00%
2024-02-09	0	0.355	0.300	0.370	-	-	0	0	-	0.323	0.273	0.337	-	-	0	-	0.00%
2024-02-08	0	0.355	0.290	0.370	-	-	0	0	-	0.323	0.264	0.337	-	-	0	-	0.00%
2024-02-07	0	0.355	0.270	0.370	-	-	0	0	-	0.323	0.246	0.337	-	-	0	-	0.00%
2024-02-06	0	0.355	0.270	0.370	-	-	0	0	-	0.323	0.246	0.337	-	-	0	-	0.00%
2024-02-05	0	0.355	0.290	0.370	-	-	0	0	-	0.323	0.264	0.337	-	-	0	-	0.00%
2024-02-02	0	0.355	0.300	0.360	0.305	0.355	16,000	5,080	0.3175	0.323	0.273	0.328	0.278	0.323	17,580	0.2890	-2.74%
2024-02-01	0	0.365	0.305	0.370	-	-	0	0	-	0.332	0.278	0.337	-	-	0	-	0.00%
2024-01-31	0	0.365	0.325	0.365	0.340	0.365	16,000	5,540	0.3463	0.332	0.296	0.332	0.309	0.332	17,580	0.3151	7.35%
2024-01-30	0	0.340	0.275	0.340	-	-	0	0	-	0.309	0.250	0.309	-	-	0	-	-1.45%
2024-01-29	0	0.345	0.270	0.345	-	-	0	0	-	0.314	0.246	0.314	-	-	0	-	-1.43%
2024-01-26	0	0.350	0.285	0.350	-	-	0	0	-	0.319	0.259	0.319	-	-	0	-	0.00%
2024-01-25	0	0.350	0.305	0.350	-	-	0	0	-	0.319	0.278	0.319	-	-	0	-	0.00%
2024-01-24	0	0.350	0.285	0.350	-	-	0	0	-	0.319	0.259	0.319	-	-	0	-	0.00%
2024-01-23	0	0.350	0.270	0.350	-	-	0	0	-	0.319	0.246	0.319	-	-	0	-	0.00%
2024-01-22	0	0.350	0.270	0.350	-	-	0	0	-	0.319	0.246	0.319	-	-	0	-	0.00%
2024-01-19	0	0.350	0.300	0.350	-	-	0	0	-	0.319	0.273	0.319	-	-	0	-	0.00%
2024-01-18	0	0.350	0.295	0.350	0.350	0.350	12,000	4,200	0.3500	0.319	0.268	0.319	0.319	0.319	13,185	0.3185	0.00%
2024-01-17	0	0.350	0.285	0.350	0.330	0.350	24,000	8,000	0.3333	0.319	0.259	0.319	0.300	0.319	26,370	0.3034	6.06%
2024-01-16	0	0.330	0.330	0.350	0.330	0.330	40,000	13,200	0.3300	0.300	0.300	0.319	0.300	0.300	43,950	0.3003	-4.35%
2024-01-15	0	0.345	0.330	0.350	-	-	0	0	-	0.314	0.300	0.319	-	-	0	-	0.00%
2024-01-12	0	0.345	0.330	0.370	-	-	0	0	-	0.314	0.300	0.337	-	-	0	-	0.00%
2024-01-11	0	0.345	0.330	0.370	-	-	0	0	-	0.314	0.300	0.337	-	-	0	-	0.00%
2024-01-10	0	0.345	0.330	0.370	-	-	0	0	-	0.314	0.300	0.337	-	-	0	-	0.00%
2024-01-09	0	0.345	0.330	0.345	0.345	0.350	108,000	37,300	0.3454	0.314	0.300	0.314	0.314	0.319	118,666	0.3143	0.00%
2024-01-08	0	0.345	0.300	0.350	0.340	0.345	100,000	34,480	0.3448	0.314	0.273	0.319	0.309	0.314	109,876	0.3138	0.00%
2024-01-05	0	0.345	0.295	0.345	-	-	0	0	-	0.314	0.268	0.314	-	-	0	-	0.00%
2024-01-04	0	0.345	0.270	0.345	0.345	0.345	4,000	1,380	0.3450	0.314	0.246	0.314	0.314	0.314	4,395	0.3140	11.29%
2024-01-03	0	0.310	0.285	0.350	-	-	0	0	-	0.282	0.259	0.319	-	-	0	-	0.00%
2024-01-02	0	0.310	0.270	0.350	-	-	0	0	-	0.282	0.246	0.319	-	-	0	-	0.00%
2023-12-29	0	0.310	0.280	0.320	-	-	0	0	-	0.282	0.255	0.291	-	-	0	-	0.00%
2023-12-28	0	0.310	0.270	0.350	-	-	0	0	-	0.282	0.246	0.319	-	-	0	-	0.00%
2023-12-27	0	0.310	0.270	0.330	-	-	0	0	-	0.282	0.246	0.300	-	-	0	-	0.00%
2023-12-22	0	0.310	0.270	0.350	-	-	0	0	-	0.282	0.246	0.319	-	-	0	-	0.00%
2023-12-21	0	0.310	0.270	0.350	-	-	0	0	-	0.282	0.246	0.319	-	-	0	-	0.00%
2023-12-20	0	0.310	0.270	0.350	-	-	0	0	-	0.282	0.246	0.319	-	-	0	-	0.00%
2023-12-19	0	0.310	0.270	0.350	-	-	0	0	-	0.282	0.246	0.319	-	-	0	-	0.00%
2023-12-18	0	0.310	0.270	0.350	-	-	0	0	-	0.282	0.246	0.319	-	-	0	-	0.00%
2023-12-15	0	0.310	0.280	0.350	-	-	0	0	-	0.282	0.255	0.319	-	-	0	-	0.00%
2023-12-14	0	0.310	0.270	0.350	-	-	0	0	-	0.282	0.246	0.319	-	-	0	-	0.00%
2023-12-13	0	0.310	0.255	0.350	0.310	0.310	20,000	6,200	0.3100	0.282	0.232	0.319	0.282	0.282	21,975	0.2821	0.00%
2023-12-12	0	0.310	0.270	0.310	-	-	0	0	-	0.282	0.246	0.282	-	-	0	-	0.00%
2023-12-11	0	0.310	0.255	0.310	-	-	0	0	-	0.282	0.232	0.282	-	-	0	-	0.00%
2023-12-08	0	0.310	0.275	0.310	-	-	0	0	-	0.282	0.250	0.282	-	-	0	-	0.00%
2023-12-07	0	0.310	0.275	0.310	-	-	0	0	-	0.282	0.250	0.282	-	-	0	-	0.00%
2023-12-06	0	0.310	0.275	0.310	-	-	0	0	-	0.282	0.250	0.282	-	-	0	-	0.00%
2023-12-05	0	0.310	0.275	0.310	0.310	0.310	180,000	55,800	0.3100	0.282	0.250	0.282	0.282	0.282	197,777	0.2821	0.00%
2023-12-04	0	0.310	0.310	0.320	0.310	0.310	20,000	6,200	0.3100	0.282	0.282	0.291	0.282	0.282	21,975	0.2821	-1.59%
2023-12-01	0	0.315	0.275	0.320	-	-	0	0	-	0.287	0.250	0.291	-	-	0	-	-1.56%
2023-11-30	0	0.320	0.275	0.325	-	-	0	0	-	0.291	0.250	0.296	-	-	0	-	0.00%
2023-11-29	0	0.320	0.290	0.325	0.285	0.320	36,000	10,400	0.2889	0.291	0.264	0.296	0.259	0.291	39,555	0.2629	-3.03%
2023-11-28	0	0.330	0.280	0.330	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2023-11-27	0	0.330	0.270	0.330	-	-	0	0	-	0.300	0.246	0.300	-	-	0	-	0.00%
2023-11-24	0	0.330	0.280	0.330	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2023-11-23	0	0.330	0.270	0.330	-	-	0	0	-	0.300	0.246	0.300	-	-	0	-	-1.49%
2023-11-22	0	0.335	0.285	0.335	-	-	0	0	-	0.305	0.259	0.305	-	-	0	-	-4.29%
2023-11-21	0	0.350	0.270	0.400	0.350	0.350	4,000	1,400	0.3500	0.319	0.246	0.364	0.319	0.319	4,395	0.3185	18.64%
2023-11-20	0	0.295	0.270	0.295	-	-	0	0	-	0.268	0.246	0.268	-	-	0	-	0.00%
2023-11-17	0	0.295	0.270	0.400	-	-	0	0	-	0.268	0.246	0.364	-	-	0	-	0.00%
2023-11-16	0	0.295	0.270	0.355	-	-	0	0	-	0.268	0.246	0.323	-	-	0	-	0.00%
2023-11-15	0	0.295	0.290	0.400	-	-	0	0	-	0.268	0.264	0.364	-	-	0	-	0.00%
2023-11-14	0	0.295	0.270	0.320	-	-	20,000	6,000	0.3000	0.268	0.246	0.291	-	-	21,975	0.2730	0.00%
2023-11-13	0	0.295	0.275	0.300	-	-	0	0	-	0.268	0.250	0.273	-	-	0	-	0.00%
2023-11-10	0	0.295	0.270	0.295	0.265	0.295	9,280	2,560	0.2759	0.268	0.246	0.268	0.241	0.268	10,197	0.2511	5.36%
2023-11-09	0	0.280	0.280	0.300	-	-	0	0	-	0.255	0.255	0.273	-	-	0	-	0.00%
2023-11-08	0	0.280	0.280	0.300	-	-	0	0	-	0.255	0.255	0.273	-	-	0	-	0.00%
2023-11-07	0	0.280	0.280	0.300	0.280	0.300	36,000	10,160	0.2822	0.255	0.255	0.273	0.255	0.273	39,555	0.2569	0.00%
2023-11-06	0	0.280	0.280	0.300	0.280	0.300	28,000	7,920	0.2829	0.255	0.255	0.273	0.255	0.273	30,765	0.2574	0.00%
2023-11-03	0	0.280	0.265	0.280	-	-	0	0	-	0.255	0.241	0.255	-	-	0	-	0.00%
2023-11-02	0	0.280	0.265	0.280	0.280	0.280	12,000	3,360	0.2800	0.255	0.241	0.255	0.255	0.255	13,185	0.2548	0.00%
2023-11-01	0	0.280	0.265	0.280	0.280	0.280	40,000	11,200	0.2800	0.255	0.241	0.255	0.255	0.255	43,950	0.2548	0.00%
2023-10-31	0	0.280	0.270	0.280	0.280	0.280	60,000	16,800	0.2800	0.255	0.246	0.255	0.255	0.255	65,926	0.2548	0.00%
2023-10-30	0	0.280	0.265	0.280	-	-	0	0	-	0.255	0.241	0.255	-	-	0	-	0.00%
2023-10-27	0	0.280	0.270	0.280	0.280	0.310	244,000	68,640	0.2813	0.255	0.246	0.255	0.255	0.282	268,098	0.2560	-3.45%
2023-10-26	0	0.290	0.265	0.310	-	-	0	0	-	0.264	0.241	0.282	-	-	0	-	0.00%
2023-10-25	0	0.290	0.270	0.310	-	-	0	0	-	0.264	0.246	0.282	-	-	0	-	0.00%
2023-10-24	0	0.290	0.270	0.310	-	-	0	0	-	0.264	0.246	0.282	-	-	0	-	0.00%
2023-10-20	0	0.290	0.270	0.310	-	-	0	0	-	0.264	0.246	0.282	-	-	0	-	0.00%
2023-10-19	0	0.290	0.270	0.310	-	-	0	0	-	0.264	0.246	0.282	-	-	0	-	0.00%
2023-10-18	0	0.290	0.270	0.310	-	-	0	0	-	0.264	0.246	0.282	-	-	0	-	0.00%
2023-10-17	0	0.290	0.270	0.310	-	-	0	0	-	0.264	0.246	0.282	-	-	0	-	0.00%
2023-10-16	0	0.290	0.280	0.310	0.290	0.290	12,000	3,480	0.2900	0.264	0.255	0.282	0.264	0.264	13,185	0.2639	-6.45%
2023-10-13	0	0.310	0.265	0.310	-	-	0	0	-	0.282	0.241	0.282	-	-	0	-	0.00%
2023-10-12	0	0.310	0.280	0.310	-	-	0	0	-	0.282	0.255	0.282	-	-	0	-	0.00%
2023-10-11	0	0.310	0.275	0.320	0.310	0.320	104,000	32,280	0.3104	0.282	0.250	0.291	0.282	0.291	114,271	0.2825	0.00%
2023-10-10	0	0.310	0.270	0.310	-	-	0	0	-	0.282	0.246	0.282	-	-	0	-	0.00%
2023-10-09	0	0.310	0.270	0.310	0.255	0.315	104,000	28,000	0.2692	0.282	0.246	0.282	0.232	0.287	114,271	0.2450	-4.62%
2023-10-06	0	0.325	0.295	0.330	0.330	0.330	60,000	19,800	0.3300	0.296	0.268	0.300	0.300	0.300	65,926	0.3003	0.00%
2023-10-05	0	0.325	0.295	0.330	0.325	0.330	148,000	48,340	0.3266	0.296	0.268	0.300	0.296	0.300	162,617	0.2973	10.17%
2023-10-04	0	0.295	0.265	0.300	-	-	0	0	-	0.268	0.241	0.273	-	-	0	-	0.00%
2023-10-03	0	0.295	0.260	0.300	-	-	0	0	-	0.268	0.237	0.273	-	-	0	-	0.00%
2023-09-29	0	0.295	0.260	0.300	-	-	0	0	-	0.268	0.237	0.273	-	-	0	-	0.00%
2023-09-28	0	0.295	0.265	0.300	-	-	0	0	-	0.268	0.241	0.273	-	-	0	-	0.00%
2023-09-27	0	0.295	0.260	0.300	-	-	0	0	-	0.268	0.237	0.273	-	-	0	-	0.00%
2023-09-26	0	0.295	0.260	0.300	-	-	0	0	-	0.268	0.237	0.273	-	-	0	-	0.00%
2023-09-25	0	0.295	0.260	0.300	-	-	0	0	-	0.268	0.237	0.273	-	-	0	-	0.00%
2023-09-22	0	0.295	0.260	0.300	-	-	0	0	-	0.268	0.237	0.273	-	-	0	-	0.00%
2023-09-21	0	0.295	0.260	0.300	-	-	0	0	-	0.268	0.237	0.273	-	-	0	-	0.00%
2023-09-20	0	0.295	0.260	0.300	-	-	0	0	-	0.268	0.237	0.273	-	-	0	-	0.00%
2023-09-19	0	0.295	0.260	0.300	0.295	0.295	12,000	3,540	0.2950	0.268	0.237	0.273	0.268	0.268	13,185	0.2685	-1.67%
2023-09-18	0	0.300	0.270	0.300	-	-	0	0	-	0.273	0.246	0.273	-	-	0	-	0.00%
2023-09-15	0	0.300	0.280	0.300	-	-	0	0	-	0.273	0.255	0.273	-	-	0	-	0.00%
2023-09-14	0	0.300	0.255	0.335	-	-	0	0	-	0.273	0.232	0.305	-	-	0	-	0.00%
2023-09-13	0	0.300	0.300	0.330	0.300	0.305	20,000	6,080	0.3040	0.273	0.273	0.300	0.273	0.278	21,975	0.2767	-9.09%
2023-09-12	0	0.330	0.305	0.340	-	-	0	0	-	0.300	0.278	0.309	-	-	0	-	0.00%
2023-09-11	0	0.330	0.305	0.340	-	-	0	0	-	0.300	0.278	0.309	-	-	0	-	0.00%
2023-09-07	0	0.330	0.305	0.340	-	-	0	0	-	0.300	0.278	0.309	-	-	0	-	0.00%
2023-09-06	0	0.330	0.305	0.340	0.300	0.330	44,000	13,500	0.3068	0.300	0.278	0.309	0.273	0.300	48,345	0.2792	4.76%
2023-09-05	0	0.315	0.310	0.340	0.315	0.315	28,000	8,820	0.3150	0.287	0.282	0.309	0.287	0.287	30,765	0.2867	-10.00%
2023-09-04	0	0.350	0.315	0.350	-	-	0	0	-	0.319	0.287	0.319	-	-	0	-	0.00%
2023-08-31	0	0.350	0.315	0.350	-	-	0	0	-	0.319	0.287	0.319	-	-	0	-	0.00%
2023-08-30	0	0.350	0.315	0.350	-	-	0	0	-	0.319	0.287	0.319	-	-	0	-	0.00%
2023-08-29	0	0.350	0.315	0.350	-	-	0	0	-	0.319	0.287	0.319	-	-	0	-	0.00%
2023-08-28	0	0.350	0.315	0.350	-	-	0	0	-	0.319	0.287	0.319	-	-	0	-	0.00%
2023-08-25	0	0.350	0.315	0.350	-	-	0	0	-	0.319	0.287	0.319	-	-	0	-	0.00%
2023-08-24	0	0.350	0.315	0.360	-	-	0	0	-	0.319	0.287	0.328	-	-	0	-	0.00%
2023-08-23	0	0.350	0.315	0.360	-	-	0	0	-	0.319	0.287	0.328	-	-	0	-	0.00%
2023-08-22	0	0.350	0.315	0.360	-	-	0	0	-	0.319	0.287	0.328	-	-	0	-	0.00%
2023-08-21	0	0.350	0.315	0.360	-	-	0	0	-	0.319	0.287	0.328	-	-	0	-	0.00%
2023-08-18	0	0.350	0.315	0.360	-	-	0	0	-	0.319	0.287	0.328	-	-	0	-	0.00%
2023-08-17	0	0.350	0.315	0.350	-	-	0	0	-	0.319	0.287	0.319	-	-	0	-	-1.41%
2023-08-16	0	0.355	0.315	0.355	-	-	0	0	-	0.323	0.287	0.323	-	-	0	-	0.00%
2023-08-15	0	0.355	0.315	0.360	-	-	0	0	-	0.323	0.287	0.328	-	-	0	-	0.00%
2023-08-14	0	0.355	0.315	0.360	-	-	0	0	-	0.323	0.287	0.328	-	-	0	-	0.00%
2023-08-11	0	0.355	0.315	0.355	-	-	0	0	-	0.323	0.287	0.323	-	-	0	-	0.00%
2023-08-10	0	0.355	0.315	0.355	-	-	0	0	-	0.323	0.287	0.323	-	-	0	-	0.00%
2023-08-09	0	0.355	0.315	0.355	0.350	0.355	8,000	2,820	0.3525	0.323	0.287	0.323	0.319	0.323	8,790	0.3208	16.39%
2023-08-08	0	0.305	0.305	0.350	0.305	0.315	32,000	9,920	0.3100	0.278	0.278	0.319	0.278	0.287	35,160	0.2821	-12.86%
2023-08-07	0	0.350	0.310	0.355	-	-	0	0	-	0.319	0.282	0.323	-	-	0	-	0.00%
2023-08-04	0	0.350	0.310	0.355	-	-	0	0	-	0.319	0.282	0.323	-	-	0	-	0.00%
2023-08-03	0	0.350	0.310	0.355	-	-	0	0	-	0.319	0.282	0.323	-	-	0	-	0.00%
2023-08-02	0	0.350	0.310	0.350	-	-	0	0	-	0.319	0.282	0.319	-	-	0	-	0.00%
2023-08-01	0	0.350	0.310	0.355	-	-	0	0	-	0.319	0.282	0.323	-	-	0	-	0.00%
2023-07-31	0	0.350	0.310	0.355	-	-	0	0	-	0.319	0.282	0.323	-	-	0	-	0.00%
2023-07-28	0	0.350	0.310	0.350	-	-	0	0	-	0.319	0.282	0.319	-	-	0	-	0.00%
2023-07-27	0	0.350	0.310	0.350	-	-	0	0	-	0.319	0.282	0.319	-	-	0	-	0.00%
2023-07-26	0	0.350	0.310	0.350	-	-	0	0	-	0.319	0.282	0.319	-	-	0	-	0.00%
2023-07-25	0	0.350	0.310	0.355	-	-	0	0	-	0.319	0.282	0.323	-	-	0	-	0.00%
2023-07-24	0	0.350	0.310	0.350	-	-	0	0	-	0.319	0.282	0.319	-	-	0	-	0.00%
2023-07-21	0	0.350	0.310	0.350	-	-	0	0	-	0.319	0.282	0.319	-	-	0	-	0.00%
2023-07-20	0	0.350	0.310	0.350	0.350	0.350	4,000	1,400	0.3500	0.319	0.282	0.319	0.319	0.319	4,395	0.3185	11.11%
2023-07-19	0	0.315	0.310	0.365	-	-	0	0	-	0.287	0.282	0.332	-	-	0	-	0.00%
2023-07-18	0	0.315	0.310	0.355	-	-	0	0	-	0.287	0.282	0.323	-	-	0	-	0.00%
2023-07-14	0	0.315	0.310	0.355	-	-	0	0	-	0.287	0.282	0.323	-	-	0	-	0.00%
2023-07-13	0	0.315	0.310	0.355	-	-	0	0	-	0.287	0.282	0.323	-	-	0	-	0.00%
2023-07-12	0	0.315	0.310	0.315	-	-	0	0	-	0.287	0.282	0.287	-	-	0	-	0.00%
2023-07-11	0	0.315	0.310	0.315	-	-	0	0	-	0.287	0.282	0.287	-	-	0	-	0.00%
2023-07-10	0	0.315	0.310	0.355	0.315	0.315	20,000	6,300	0.3150	0.287	0.282	0.323	0.287	0.287	21,975	0.2867	-4.55%
2023-07-07	0	0.330	0.310	0.360	-	-	0	0	-	0.300	0.282	0.328	-	-	0	-	0.00%
2023-07-06	0	0.330	0.310	0.350	-	-	0	0	-	0.300	0.282	0.319	-	-	0	-	0.00%
2023-07-05	0	0.330	0.310	0.350	0.345	0.345	20,000	6,900	0.3450	0.300	0.282	0.319	0.314	0.314	21,975	0.3140	8.20%
2023-07-04	0	0.305	0.305	0.350	0.305	0.305	4,000	1,220	0.3050	0.278	0.278	0.319	0.278	0.278	4,395	0.2776	-1.61%
2023-07-03	0	0.310	0.310	0.360	0.310	0.310	4,000	1,240	0.3100	0.282	0.282	0.328	0.282	0.282	4,395	0.2821	1.64%
2023-06-30	0	0.305	0.305	0.320	0.305	0.315	32,000	10,040	0.3138	0.278	0.278	0.291	0.278	0.287	35,160	0.2855	-10.29%
2023-06-29	0	0.340	0.310	0.350	0.340	0.340	4,000	1,360	0.3400	0.309	0.282	0.319	0.309	0.309	4,395	0.3094	15.25%
2023-06-28	0	0.315	0.310	0.340	0.315	0.315	4,000	1,260	0.3150	0.268	0.264	0.290	0.268	0.268	4,693	0.2685	0.00%
2023-06-27	0	0.315	0.315	0.350	-	-	0	0	-	0.268	0.268	0.298	-	-	0	-	0.00%
2023-06-26	0	0.315	0.310	0.350	-	-	0	0	-	0.268	0.264	0.298	-	-	0	-	0.00%
2023-06-23	0	0.315	0.315	0.350	-	-	0	0	-	0.268	0.268	0.298	-	-	0	-	0.00%
2023-06-21	0	0.315	0.310	0.350	-	-	0	0	-	0.268	0.264	0.298	-	-	0	-	0.00%
2023-06-20	0	0.315	0.310	0.350	-	-	0	0	-	0.268	0.264	0.298	-	-	0	-	0.00%
2023-06-19	0	0.315	0.305	0.350	0.315	0.315	28,000	8,820	0.3150	0.268	0.260	0.298	0.268	0.268	32,851	0.2685	-4.55%
2023-06-16	0	0.330	0.315	0.340	-	-	12,000	3,960	0.3300	0.281	0.268	0.290	-	-	14,079	0.2813	0.00%
2023-06-15	0	0.330	0.315	0.330	-	-	0	0	-	0.281	0.268	0.281	-	-	0	-	0.00%
2023-06-14	0	0.330	0.315	0.330	-	-	0	0	-	0.281	0.268	0.281	-	-	0	-	0.00%
2023-06-13	0	0.330	0.315	0.330	0.335	0.335	4,000	1,340	0.3350	0.281	0.268	0.281	0.286	0.286	4,693	0.2855	4.76%
2023-06-12	0	0.315	0.315	0.340	0.315	0.315	56,000	17,640	0.3150	0.268	0.268	0.290	0.268	0.268	65,702	0.2685	-10.00%
2023-06-09	0	0.350	0.315	0.350	0.350	0.350	20,000	7,000	0.3500	0.298	0.268	0.298	0.298	0.298	23,465	0.2983	2.94%
2023-06-08	0	0.340	0.315	0.350	-	-	0	0	-	0.290	0.268	0.298	-	-	0	-	0.00%
2023-06-07	0	0.340	0.315	0.340	0.340	0.340	20,000	6,800	0.3400	0.290	0.268	0.290	0.290	0.290	23,465	0.2898	-4.23%
2023-06-06	0	0.355	0.320	0.365	-	-	0	0	-	0.303	0.273	0.311	-	-	0	-	0.00%
2023-06-05	0	0.355	0.330	0.355	0.315	0.360	16,000	5,400	0.3375	0.303	0.281	0.303	0.268	0.307	18,772	0.2877	9.23%
2023-06-02	0	0.325	0.295	0.345	-	-	0	0	-	0.277	0.251	0.294	-	-	0	-	0.00%
2023-06-01	0	0.325	0.295	0.325	0.315	0.340	20,000	6,400	0.3200	0.277	0.251	0.277	0.268	0.290	23,465	0.2727	0.00%
2023-05-31	0	0.325	0.325	0.330	0.325	0.390	80,000	27,100	0.3388	0.277	0.277	0.281	0.277	0.332	93,860	0.2887	-10.96%
2023-05-30	0	0.365	0.325	0.365	-	-	0	0	-	0.311	0.277	0.311	-	-	0	-	-1.35%
2023-05-29	0	0.370	0.325	0.370	-	-	0	0	-	0.315	0.277	0.315	-	-	0	-	-2.63%
2023-05-25	0	0.380	0.335	0.380	0.390	0.390	24,000	8,660	0.3608	0.324	0.286	0.324	0.332	0.332	28,158	0.3075	7.04%
2023-05-24	0	0.355	0.325	0.370	-	-	0	0	-	0.303	0.277	0.315	-	-	0	-	0.00%
2023-05-23	0	0.355	0.325	0.380	-	-	0	0	-	0.303	0.277	0.324	-	-	0	-	0.00%
2023-05-22	0	0.355	0.325	0.360	-	-	0	0	-	0.303	0.277	0.307	-	-	0	-	0.00%
2023-05-19	0	0.355	0.325	0.360	-	-	0	0	-	0.303	0.277	0.307	-	-	0	-	0.00%
2023-05-18	0	0.355	0.325	0.360	-	-	0	0	-	0.303	0.277	0.307	-	-	0	-	0.00%
2023-05-17	0	0.355	0.325	0.360	-	-	0	0	-	0.303	0.277	0.307	-	-	0	-	0.00%
2023-05-16	0	0.355	0.330	0.360	0.355	0.355	852,000	302,460	0.3550	0.303	0.281	0.307	0.303	0.303	999,612	0.3026	-1.39%
2023-05-15	0	0.360	0.325	0.360	-	-	0	0	-	0.307	0.277	0.307	-	-	0	-	0.00%
2023-05-12	0	0.360	0.325	0.380	-	-	0	0	-	0.307	0.277	0.324	-	-	0	-	0.00%
2023-05-11	0	0.360	0.325	0.395	-	-	0	0	-	0.307	0.277	0.337	-	-	0	-	0.00%
2023-05-10	0	0.360	0.325	0.395	-	-	0	0	-	0.307	0.277	0.337	-	-	0	-	0.00%
2023-05-09	0	0.360	0.325	0.390	-	-	0	0	-	0.307	0.277	0.332	-	-	0	-	0.00%
2023-05-08	0	0.360	0.325	0.360	-	-	0	0	-	0.307	0.277	0.307	-	-	0	-	0.00%
2023-05-05	0	0.360	0.325	0.360	-	-	0	0	-	0.307	0.277	0.307	-	-	0	-	0.00%
2023-05-04	0	0.360	0.325	0.360	-	-	0	0	-	0.307	0.277	0.307	-	-	0	-	0.00%
2023-05-03	0	0.360	0.325	0.395	-	-	0	0	-	0.307	0.277	0.337	-	-	0	-	0.00%
2023-05-02	0	0.360	0.325	0.395	-	-	0	0	-	0.307	0.277	0.337	-	-	0	-	0.00%
2023-04-28	0	0.360	0.325	0.360	-	-	0	0	-	0.307	0.277	0.307	-	-	0	-	0.00%
2023-04-27	0	0.360	0.325	0.360	-	-	0	0	-	0.307	0.277	0.307	-	-	0	-	0.00%
2023-04-26	0	0.360	0.325	0.370	-	-	0	0	-	0.307	0.277	0.315	-	-	0	-	0.00%
2023-04-25	0	0.360	0.325	0.360	-	-	0	0	-	0.307	0.277	0.307	-	-	0	-	-1.37%
2023-04-24	0	0.365	0.325	0.390	-	-	0	0	-	0.311	0.277	0.332	-	-	0	-	0.00%
2023-04-21	0	0.365	0.315	0.375	-	-	0	0	-	0.311	0.268	0.320	-	-	0	-	0.00%
2023-04-20	0	0.365	0.315	0.375	-	-	0	0	-	0.311	0.268	0.320	-	-	0	-	0.00%
2023-04-19	0	0.365	0.310	0.375	-	-	0	0	-	0.311	0.264	0.320	-	-	0	-	0.00%
2023-04-18	0	0.365	0.310	0.375	-	-	0	0	-	0.311	0.264	0.320	-	-	0	-	0.00%
2023-04-17	0	0.365	0.330	0.365	-	-	0	0	-	0.311	0.281	0.311	-	-	0	-	-2.67%
2023-04-14	0	0.375	0.335	0.385	-	-	0	0	-	0.320	0.286	0.328	-	-	0	-	0.00%
2023-04-13	0	0.375	0.325	0.385	-	-	0	0	-	0.320	0.277	0.328	-	-	0	-	0.00%
2023-04-12	0	0.375	0.330	0.395	-	-	0	0	-	0.320	0.281	0.337	-	-	0	-	0.00%
2023-04-11	0	0.375	0.335	0.375	-	-	0	0	-	0.320	0.286	0.320	-	-	0	-	0.00%
2023-04-06	0	0.375	0.325	0.390	-	-	0	0	-	0.320	0.277	0.332	-	-	0	-	0.00%
2023-04-04	0	0.375	0.320	0.375	-	-	0	0	-	0.320	0.273	0.320	-	-	0	-	0.00%
2023-04-03	0	0.375	0.325	0.390	-	-	1,920	595	0.3099	0.320	0.277	0.332	-	-	2,253	0.2641	0.00%
2023-03-31	0	0.375	0.320	0.375	-	-	0	0	-	0.320	0.273	0.320	-	-	0	-	0.00%
2023-03-30	0	0.375	0.325	0.375	-	-	0	0	-	0.320	0.277	0.320	-	-	0	-	0.00%
2023-03-29	0	0.375	0.320	0.380	0.375	0.375	4,000	1,500	0.3750	0.320	0.273	0.324	0.320	0.320	4,693	0.3196	-1.32%
2023-03-28	0	0.380	0.325	0.380	-	-	0	0	-	0.324	0.277	0.324	-	-	0	-	-1.30%
2023-03-27	0	0.385	0.325	0.385	-	-	0	0	-	0.328	0.277	0.328	-	-	0	-	0.00%
2023-03-24	0	0.385	0.325	0.385	0.390	0.390	4,000	1,560	0.3900	0.328	0.277	0.328	0.332	0.332	4,693	0.3324	5.48%
2023-03-23	0	0.365	0.325	0.365	-	-	0	0	-	0.311	0.277	0.311	-	-	0	-	0.00%
2023-03-22	0	0.365	0.320	0.385	0.325	0.375	36,000	12,280	0.3411	0.311	0.273	0.328	0.277	0.320	42,237	0.2907	-3.95%
2023-03-21	0	0.380	0.315	0.380	-	-	0	0	-	0.324	0.268	0.324	-	-	0	-	0.00%
2023-03-20	0	0.380	0.325	0.380	-	-	0	0	-	0.324	0.277	0.324	-	-	0	-	-1.30%
2023-03-17	0	0.385	0.320	0.385	-	-	0	0	-	0.328	0.273	0.328	-	-	0	-	0.00%
2023-03-16	0	0.385	0.320	0.385	0.385	0.385	4,000	1,540	0.3850	0.328	0.273	0.328	0.328	0.328	4,693	0.3281	1.32%
2023-03-15	0	0.380	0.325	0.380	0.390	0.390	4,000	1,560	0.3900	0.324	0.277	0.324	0.332	0.332	4,693	0.3324	4.11%
2023-03-14	0	0.365	0.310	0.365	-	-	0	0	-	0.311	0.264	0.311	-	-	0	-	-1.35%
2023-03-13	0	0.370	0.330	0.370	0.390	0.390	4,000	1,560	0.3900	0.315	0.281	0.315	0.332	0.332	4,693	0.3324	1.37%
2023-03-10	0	0.365	0.320	0.385	-	-	0	0	-	0.311	0.273	0.328	-	-	0	-	0.00%
2023-03-09	0	0.365	0.315	0.375	-	-	0	0	-	0.311	0.268	0.320	-	-	0	-	0.00%
2023-03-08	0	0.365	0.320	0.365	-	-	0	0	-	0.311	0.273	0.311	-	-	0	-	0.00%
2023-03-07	0	0.365	0.315	0.365	-	-	0	0	-	0.311	0.268	0.311	-	-	0	-	0.00%
2023-03-06	0	0.365	0.325	0.365	-	-	0	0	-	0.311	0.277	0.311	-	-	0	-	0.00%
2023-03-03	0	0.365	0.330	0.365	0.380	0.385	8,000	3,060	0.3825	0.311	0.281	0.311	0.324	0.328	9,386	0.3260	0.00%
2023-03-02	0	0.365	0.325	0.365	0.305	0.380	112,000	41,960	0.3746	0.311	0.277	0.311	0.260	0.324	131,404	0.3193	-2.67%
2023-03-01	0	0.375	0.320	0.385	-	-	0	0	-	0.320	0.273	0.328	-	-	0	-	0.00%
2023-02-28	0	0.375	0.320	0.390	-	-	0	0	-	0.320	0.273	0.332	-	-	0	-	0.00%
2023-02-27	0	0.375	0.320	0.390	-	-	0	0	-	0.320	0.273	0.332	-	-	0	-	0.00%
2023-02-24	0	0.375	0.315	0.375	-	-	0	0	-	0.320	0.268	0.320	-	-	0	-	0.00%
2023-02-23	0	0.375	0.320	0.380	-	-	0	0	-	0.320	0.273	0.324	-	-	0	-	0.00%
2023-02-22	0	0.375	0.320	0.375	-	-	0	0	-	0.320	0.273	0.320	-	-	0	-	0.00%
2023-02-21	0	0.375	0.320	0.380	-	-	0	0	-	0.320	0.273	0.324	-	-	0	-	0.00%
2023-02-20	0	0.375	0.320	0.380	-	-	0	0	-	0.320	0.273	0.324	-	-	0	-	0.00%
2023-02-17	0	0.375	0.320	0.375	-	-	0	0	-	0.320	0.273	0.320	-	-	0	-	0.00%
2023-02-16	0	0.375	0.320	0.375	-	-	0	0	-	0.320	0.273	0.320	-	-	0	-	0.00%
2023-02-15	0	0.375	0.320	0.375	-	-	0	0	-	0.320	0.273	0.320	-	-	0	-	0.00%
2023-02-14	0	0.375	0.320	0.375	-	-	0	0	-	0.320	0.273	0.320	-	-	0	-	0.00%
2023-02-13	0	0.375	0.320	0.375	-	-	0	0	-	0.320	0.273	0.320	-	-	0	-	0.00%
2023-02-10	0	0.375	0.320	0.380	-	-	0	0	-	0.320	0.273	0.324	-	-	0	-	0.00%
2023-02-09	0	0.375	0.320	0.380	-	-	0	0	-	0.320	0.273	0.324	-	-	0	-	0.00%
2023-02-08	0	0.375	0.320	0.380	-	-	0	0	-	0.320	0.273	0.324	-	-	0	-	0.00%
2023-02-07	0	0.375	0.320	0.380	-	-	0	0	-	0.320	0.273	0.324	-	-	0	-	0.00%
2023-02-06	0	0.375	0.320	0.375	-	-	0	0	-	0.320	0.273	0.320	-	-	0	-	-1.32%
2023-02-03	0	0.380	0.325	0.380	-	-	0	0	-	0.324	0.277	0.324	-	-	0	-	-1.30%
2023-02-02	0	0.385	0.385	0.390	-	-	0	0	-	0.328	0.328	0.332	-	-	0	-	4.05%
2023-02-01	0	0.370	0.320	0.370	0.370	0.370	4,000	1,480	0.3700	0.315	0.273	0.315	0.315	0.315	4,693	0.3154	4.23%
2023-01-31	0	0.355	0.320	0.370	-	-	0	0	-	0.303	0.273	0.315	-	-	0	-	0.00%
2023-01-30	0	0.355	0.320	0.370	-	-	0	0	-	0.303	0.273	0.315	-	-	0	-	0.00%
2023-01-27	0	0.355	0.320	0.355	-	-	0	0	-	0.303	0.273	0.303	-	-	0	-	-1.39%
2023-01-26	0	0.360	0.320	0.380	-	-	0	0	-	0.307	0.273	0.324	-	-	0	-	0.00%
2023-01-20	0	0.360	0.320	0.375	-	-	0	0	-	0.307	0.273	0.320	-	-	0	-	0.00%
2023-01-19	0	0.360	0.320	0.375	-	-	0	0	-	0.307	0.273	0.320	-	-	0	-	0.00%
2023-01-18	0	0.360	0.320	0.370	-	-	0	0	-	0.307	0.273	0.315	-	-	0	-	0.00%
2023-01-17	0	0.360	0.320	0.375	0.360	0.360	28,000	10,080	0.3600	0.307	0.273	0.320	0.307	0.307	32,851	0.3068	1.41%
2023-01-16	0	0.355	0.310	0.355	0.355	0.355	500,000	177,500	0.3550	0.303	0.264	0.303	0.303	0.303	586,627	0.3026	0.00%
2023-01-13	0	0.355	0.310	0.355	-	-	0	0	-	0.303	0.264	0.303	-	-	0	-	0.00%
2023-01-12	0	0.355	0.315	0.355	-	-	0	0	-	0.303	0.268	0.303	-	-	0	-	0.00%
2023-01-11	0	0.355	0.320	0.355	0.360	0.360	4,000	1,440	0.3600	0.303	0.273	0.303	0.307	0.307	4,693	0.3068	4.41%
2023-01-10	0	0.340	0.315	0.360	-	-	0	0	-	0.290	0.268	0.307	-	-	0	-	0.00%
2023-01-09	0	0.340	0.315	0.360	0.340	0.340	16,000	5,440	0.3400	0.290	0.268	0.307	0.290	0.290	18,772	0.2898	0.00%
2023-01-06	0	0.340	0.315	0.360	0.340	0.340	8,000	2,720	0.3400	0.290	0.268	0.307	0.290	0.290	9,386	0.2898	0.00%
2023-01-05	0	0.340	0.310	0.340	-	-	0	0	-	0.290	0.264	0.290	-	-	0	-	0.00%
2023-01-04	0	0.340	0.310	0.340	0.320	0.345	216,000	69,720	0.3228	0.290	0.264	0.290	0.273	0.294	253,423	0.2751	9.68%
2023-01-03	0	0.310	0.310	0.320	-	-	0	0	-	0.264	0.264	0.273	-	-	0	-	0.00%
2022-12-30	0	0.310	0.275	0.325	-	-	0	0	-	0.264	0.234	0.277	-	-	0	-	0.00%
2022-12-29	0	0.310	0.280	0.310	-	-	0	0	-	0.264	0.239	0.264	-	-	0	-	0.00%
2022-12-28	0	0.310	0.275	0.325	-	-	0	0	-	0.264	0.234	0.277	-	-	0	-	0.00%
2022-12-23	0	0.310	0.275	0.325	-	-	0	0	-	0.264	0.234	0.277	-	-	0	-	0.00%
2022-12-22	0	0.310	0.275	0.325	-	-	0	0	-	0.264	0.234	0.277	-	-	0	-	0.00%
2022-12-21	0	0.310	0.270	0.320	-	-	0	0	-	0.264	0.230	0.273	-	-	0	-	0.00%
2022-12-20	0	0.310	0.270	0.325	-	-	0	0	-	0.264	0.230	0.277	-	-	0	-	0.00%
2022-12-19	0	0.310	0.275	0.325	-	-	0	0	-	0.264	0.234	0.277	-	-	0	-	0.00%
2022-12-16	0	0.310	0.270	0.310	-	-	0	0	-	0.264	0.230	0.264	-	-	0	-	-1.59%
2022-12-15	0	0.315	0.275	0.325	-	-	0	0	-	0.268	0.234	0.277	-	-	0	-	0.00%
2022-12-14	0	0.315	0.270	0.325	-	-	0	0	-	0.268	0.230	0.277	-	-	0	-	0.00%
2022-12-13	0	0.315	0.270	0.325	-	-	0	0	-	0.268	0.230	0.277	-	-	0	-	0.00%
2022-12-12	0	0.315	0.270	0.325	-	-	0	0	-	0.268	0.230	0.277	-	-	0	-	0.00%
2022-12-09	0	0.315	0.270	0.325	-	-	0	0	-	0.268	0.230	0.277	-	-	0	-	0.00%
2022-12-08	0	0.315	0.270	0.325	-	-	0	0	-	0.268	0.230	0.277	-	-	0	-	0.00%
2022-12-07	0	0.315	0.270	0.325	-	-	0	0	-	0.268	0.230	0.277	-	-	0	-	0.00%
2022-12-06	0	0.315	0.270	0.315	0.320	0.320	32,000	10,240	0.3200	0.268	0.230	0.268	0.273	0.273	37,544	0.2727	0.00%
2022-12-05	0	0.315	0.270	0.320	-	-	0	0	-	0.268	0.230	0.273	-	-	0	-	0.00%
2022-12-02	0	0.315	0.270	0.320	-	-	0	0	-	0.268	0.230	0.273	-	-	0	-	0.00%
2022-12-01	0	0.315	0.270	0.315	-	-	0	0	-	0.268	0.230	0.268	-	-	0	-	-1.56%
2022-11-30	0	0.320	0.270	0.320	-	-	0	0	-	0.273	0.230	0.273	-	-	0	-	0.00%
2022-11-29	0	0.320	0.270	0.320	-	-	0	0	-	0.273	0.230	0.273	-	-	0	-	0.00%
2022-11-28	0	0.320	0.270	0.320	-	-	0	0	-	0.273	0.230	0.273	-	-	0	-	0.00%
2022-11-25	0	0.320	0.270	0.325	0.320	0.320	4,000	1,280	0.3200	0.273	0.230	0.277	0.273	0.273	4,693	0.2727	3.23%
2022-11-24	0	0.310	0.270	0.320	-	-	0	0	-	0.264	0.230	0.273	-	-	0	-	0.00%
2022-11-23	0	0.310	0.270	0.320	-	-	0	0	-	0.264	0.230	0.273	-	-	0	-	0.00%
2022-11-22	0	0.310	0.280	0.310	-	-	0	0	-	0.264	0.239	0.264	-	-	0	-	-3.12%
2022-11-21	0	0.320	0.280	0.320	-	-	0	0	-	0.273	0.239	0.273	-	-	0	-	0.00%
2022-11-18	0	0.320	0.280	0.320	-	-	0	0	-	0.273	0.239	0.273	-	-	0	-	0.00%
2022-11-17	0	0.320	0.280	0.320	-	-	0	0	-	0.273	0.239	0.273	-	-	0	-	0.00%
2022-11-16	0	0.320	0.280	0.320	-	-	0	0	-	0.273	0.239	0.273	-	-	0	-	0.00%
2022-11-15	0	0.320	0.280	0.320	-	-	0	0	-	0.273	0.239	0.273	-	-	0	-	0.00%
2022-11-14	0	0.320	0.280	0.320	-	-	2,404,000	741,240	0.3083	0.273	0.239	0.273	-	-	2,820,501	0.2628	0.00%
2022-11-11	0	0.320	0.280	0.320	-	-	0	0	-	0.273	0.239	0.273	-	-	0	-	0.00%
2022-11-10	0	0.320	0.265	0.320	-	-	0	0	-	0.273	0.226	0.273	-	-	0	-	0.00%
2022-11-09	0	0.320	0.265	0.320	-	-	0	0	-	0.273	0.226	0.273	-	-	0	-	0.00%
2022-11-08	0	0.320	0.265	0.320	-	-	0	0	-	0.273	0.226	0.273	-	-	0	-	0.00%
2022-11-07	0	0.320	0.265	0.320	-	-	0	0	-	0.273	0.226	0.273	-	-	0	-	0.00%
2022-11-04	0	0.320	0.265	0.320	0.290	0.320	16,000	4,760	0.2975	0.273	0.226	0.273	0.247	0.273	18,772	0.2536	10.34%
2022-11-03	0	0.290	0.255	0.290	0.290	0.290	4,000	1,160	0.2900	0.247	0.217	0.247	0.247	0.247	4,693	0.2472	3.57%
2022-11-02	0	0.280	0.255	0.280	0.250	0.280	260,000	66,640	0.2563	0.239	0.217	0.239	0.213	0.239	305,046	0.2185	-1.75%
2022-11-01	0	0.285	0.250	0.290	-	-	0	0	-	0.243	0.213	0.247	-	-	0	-	0.00%
2022-10-31	0	0.285	0.255	0.285	-	-	0	0	-	0.243	0.217	0.243	-	-	0	-	-1.72%
2022-10-28	0	0.290	0.255	0.290	-	-	0	0	-	0.247	0.217	0.247	-	-	0	-	0.00%
2022-10-27	0	0.290	0.260	0.290	-	-	0	0	-	0.247	0.222	0.247	-	-	0	-	0.00%
2022-10-26	0	0.290	0.255	0.290	-	-	0	0	-	0.247	0.217	0.247	-	-	0	-	0.00%
2022-10-25	0	0.290	0.270	0.290	-	-	0	0	-	0.247	0.230	0.247	-	-	0	-	0.00%
2022-10-24	0	0.290	0.255	0.290	-	-	0	0	-	0.247	0.217	0.247	-	-	0	-	0.00%
2022-10-21	0	0.290	0.260	0.290	-	-	0	0	-	0.247	0.222	0.247	-	-	0	-	0.00%
2022-10-20	0	0.290	0.265	0.295	-	-	0	0	-	0.247	0.226	0.251	-	-	0	-	0.00%
2022-10-19	0	0.290	0.265	0.295	-	-	0	0	-	0.247	0.226	0.251	-	-	0	-	0.00%
2022-10-18	0	0.290	0.265	0.295	-	-	0	0	-	0.247	0.226	0.251	-	-	0	-	0.00%
2022-10-17	0	0.290	0.265	0.295	0.290	0.290	1,352,000	392,080	0.2900	0.247	0.226	0.251	0.247	0.247	1,586,239	0.2472	0.00%
2022-10-14	0	0.290	0.280	0.295	0.265	0.290	1,036,000	293,760	0.2836	0.247	0.239	0.251	0.226	0.247	1,215,491	0.2417	0.00%
2022-10-13	0	0.290	0.255	0.295	-	-	0	0	-	0.247	0.217	0.251	-	-	0	-	0.00%
2022-10-12	0	0.290	0.260	0.290	0.275	0.290	60,000	16,800	0.2800	0.247	0.222	0.247	0.234	0.247	70,395	0.2387	-3.33%
2022-10-11	0	0.300	0.275	0.300	-	-	0	0	-	0.256	0.234	0.256	-	-	0	-	0.00%
2022-10-10	0	0.300	0.280	0.300	-	-	0	0	-	0.256	0.239	0.256	-	-	0	-	-3.23%
2022-10-07	0	0.310	0.280	0.310	-	-	0	0	-	0.264	0.239	0.264	-	-	0	-	0.00%
2022-10-06	0	0.310	0.285	0.310	-	-	0	0	-	0.264	0.243	0.264	-	-	0	-	0.00%
2022-10-05	0	0.310	0.285	0.310	-	-	0	0	-	0.264	0.243	0.264	-	-	0	-	-1.59%
2022-10-03	0	0.315	0.315	0.320	-	-	0	0	-	0.268	0.268	0.273	-	-	0	-	1.61%
2022-09-30	0	0.310	0.280	0.315	-	-	0	0	-	0.264	0.239	0.268	-	-	0	-	0.00%
2022-09-29	0	0.310	0.280	0.310	-	-	0	0	-	0.264	0.239	0.264	-	-	0	-	-1.59%
2022-09-28	0	0.315	0.280	0.325	-	-	0	0	-	0.268	0.239	0.277	-	-	0	-	0.00%
2022-09-27	0	0.315	0.280	0.315	-	-	0	0	-	0.268	0.239	0.268	-	-	0	-	-3.08%
2022-09-26	0	0.325	0.280	0.325	-	-	0	0	-	0.277	0.239	0.277	-	-	0	-	-1.52%
2022-09-23	0	0.330	0.280	0.335	0.300	0.330	20,000	6,120	0.3060	0.281	0.239	0.286	0.256	0.281	23,465	0.2608	10.00%
2022-09-22	0	0.300	0.275	0.300	-	-	0	0	-	0.256	0.234	0.256	-	-	0	-	-1.64%
2022-09-21	0	0.305	0.275	0.305	-	-	0	0	-	0.260	0.234	0.260	-	-	0	-	0.00%
2022-09-20	0	0.305	0.275	0.305	-	-	0	0	-	0.260	0.234	0.260	-	-	0	-	0.00%
2022-09-19	0	0.305	0.275	0.305	-	-	0	0	-	0.260	0.234	0.260	-	-	0	-	0.00%
2022-09-16	0	0.305	0.275	0.305	0.310	0.310	4,000	1,240	0.3100	0.260	0.234	0.260	0.264	0.264	4,693	0.2642	3.39%
2022-09-15	0	0.295	0.275	0.295	0.280	0.295	92,000	26,020	0.2828	0.251	0.234	0.251	0.239	0.251	107,939	0.2411	-4.84%
2022-09-14	0	0.310	0.280	0.315	0.310	0.310	4,000	1,240	0.3100	0.264	0.239	0.268	0.264	0.264	4,693	0.2642	3.33%
2022-09-13	0	0.300	0.275	0.315	0.280	0.300	84,000	23,600	0.2810	0.256	0.234	0.268	0.239	0.256	98,553	0.2395	7.14%
2022-09-09	0	0.280	0.270	0.280	0.275	0.295	341,280	95,672	0.2803	0.239	0.230	0.239	0.234	0.251	400,408	0.2389	-12.50%
2022-09-08	0	0.320	0.295	0.325	0.295	0.320	132,000	39,040	0.2958	0.273	0.251	0.277	0.251	0.273	154,869	0.2521	-1.54%
2022-09-07	0	0.325	0.295	0.325	-	-	0	0	-	0.277	0.251	0.277	-	-	0	-	-1.52%
2022-09-06	0	0.330	0.295	0.330	-	-	0	0	-	0.281	0.251	0.281	-	-	0	-	0.00%
2022-09-05	0	0.330	0.295	0.330	-	-	0	0	-	0.281	0.251	0.281	-	-	0	-	0.00%
2022-09-02	0	0.330	0.300	0.335	0.330	0.330	8,000	2,580	0.3225	0.281	0.256	0.286	0.281	0.281	9,386	0.2749	4.76%
2022-09-01	0	0.315	0.285	0.315	0.295	0.320	292,000	86,440	0.2960	0.268	0.243	0.268	0.251	0.273	342,590	0.2523	-1.56%
2022-08-31	0	0.320	0.290	0.320	0.330	0.330	4,000	1,320	0.3300	0.273	0.247	0.273	0.281	0.281	4,693	0.2813	0.00%
2022-08-30	0	0.320	0.290	0.330	-	-	0	0	-	0.273	0.247	0.281	-	-	0	-	0.00%
2022-08-29	0	0.320	0.290	0.330	-	-	0	0	-	0.273	0.247	0.281	-	-	0	-	0.00%
2022-08-26	0	0.320	0.290	0.330	-	-	0	0	-	0.273	0.247	0.281	-	-	0	-	0.00%
2022-08-25	0	0.320	0.290	0.325	-	-	0	0	-	0.273	0.247	0.277	-	-	0	-	0.00%
2022-08-24	0	0.320	0.290	0.320	-	-	0	0	-	0.273	0.247	0.273	-	-	0	-	-1.54%
2022-08-23	0	0.325	0.290	0.335	-	-	0	0	-	0.277	0.247	0.286	-	-	0	-	0.00%
2022-08-22	0	0.325	0.290	0.335	-	-	0	0	-	0.277	0.247	0.286	-	-	0	-	0.00%
2022-08-19	0	0.325	0.290	0.325	-	-	0	0	-	0.277	0.247	0.277	-	-	0	-	0.00%
2022-08-18	0	0.325	0.290	0.325	-	-	0	0	-	0.277	0.247	0.277	-	-	0	-	0.00%
2022-08-17	0	0.325	0.290	0.325	-	-	0	0	-	0.277	0.247	0.277	-	-	0	-	0.00%
2022-08-16	0	0.325	0.290	0.325	-	-	0	0	-	0.277	0.247	0.277	-	-	0	-	0.00%
2022-08-15	0	0.325	0.290	0.325	-	-	0	0	-	0.277	0.247	0.277	-	-	0	-	0.00%
2022-08-12	0	0.325	0.290	0.325	-	-	0	0	-	0.277	0.247	0.277	-	-	0	-	0.00%
2022-08-11	0	0.325	0.290	0.325	0.325	0.325	12,000	3,820	0.3183	0.277	0.247	0.277	0.277	0.277	14,079	0.2713	8.33%
2022-08-10	0	0.300	0.285	0.300	-	-	0	0	-	0.256	0.243	0.256	-	-	0	-	-4.76%
2022-08-09	0	0.315	0.280	0.315	-	-	0	0	-	0.268	0.239	0.268	-	-	0	-	0.00%
2022-08-08	0	0.315	0.280	0.315	-	-	0	0	-	0.268	0.239	0.268	-	-	0	-	0.00%
2022-08-05	0	0.315	0.275	0.315	0.315	0.315	4,000	1,260	0.3150	0.268	0.234	0.268	0.268	0.268	4,693	0.2685	8.62%
2022-08-04	0	0.290	0.280	0.320	0.290	0.320	60,000	17,600	0.2933	0.247	0.239	0.273	0.247	0.273	70,395	0.2500	-6.45%
2022-08-03	0	0.310	0.290	0.315	0.290	0.330	68,000	19,960	0.2935	0.264	0.247	0.268	0.247	0.281	79,781	0.2502	0.00%
2022-08-02	0	0.310	0.285	0.310	-	-	0	0	-	0.264	0.243	0.264	-	-	0	-	-6.06%
2022-08-01	0	0.330	0.305	0.330	-	-	0	0	-	0.281	0.260	0.281	-	-	0	-	0.00%
2022-07-29	0	0.330	0.285	0.330	-	-	0	0	-	0.281	0.243	0.281	-	-	0	-	0.00%
2022-07-28	0	0.330	0.290	0.330	0.305	0.355	22,400	7,428	0.3316	0.281	0.247	0.281	0.260	0.303	26,281	0.2826	1.54%
2022-07-27	0	0.325	0.285	0.335	-	-	640	160	0.2500	0.277	0.243	0.286	-	-	751	0.2131	0.00%
2022-07-26	0	0.325	0.285	0.335	-	-	0	0	-	0.277	0.243	0.286	-	-	0	-	0.00%
2022-07-25	0	0.325	0.285	0.325	0.330	0.330	8,000	2,580	0.3225	0.277	0.243	0.277	0.281	0.281	9,386	0.2749	3.17%
2022-07-22	0	0.315	0.275	0.315	-	-	0	0	-	0.268	0.234	0.268	-	-	0	-	0.00%
2022-07-21	0	0.315	0.265	0.315	-	-	0	0	-	0.268	0.226	0.268	-	-	0	-	0.00%
2022-07-20	0	0.315	0.265	0.315	-	-	0	0	-	0.268	0.226	0.268	-	-	0	-	0.00%
2022-07-19	0	0.315	0.265	0.315	-	-	0	0	-	0.268	0.226	0.268	-	-	0	-	0.00%
2022-07-18	0	0.315	0.285	0.315	0.285	0.325	24,000	7,460	0.3108	0.268	0.243	0.268	0.243	0.277	28,158	0.2649	-4.55%
2022-07-15	0	0.330	0.285	0.335	-	-	0	0	-	0.281	0.243	0.286	-	-	0	-	0.00%
2022-07-14	0	0.330	0.285	0.335	-	-	0	0	-	0.281	0.243	0.286	-	-	0	-	0.00%
2022-07-13	0	0.330	0.285	0.335	-	-	0	0	-	0.281	0.243	0.286	-	-	0	-	0.00%
2022-07-12	0	0.330	0.285	0.335	-	-	0	0	-	0.281	0.243	0.286	-	-	0	-	0.00%
2022-07-11	0	0.330	0.285	0.335	-	-	0	0	-	0.281	0.243	0.286	-	-	0	-	0.00%
2022-07-08	0	0.330	0.285	0.335	-	-	0	0	-	0.281	0.243	0.286	-	-	0	-	0.00%
2022-07-07	0	0.330	0.285	0.335	-	-	0	0	-	0.281	0.243	0.286	-	-	0	-	0.00%
2022-07-06	0	0.330	0.285	0.335	-	-	0	0	-	0.281	0.243	0.286	-	-	0	-	0.00%
2022-07-05	0	0.330	0.285	0.340	-	-	0	0	-	0.281	0.243	0.290	-	-	0	-	0.00%
2022-07-04	0	0.330	0.285	0.335	-	-	0	0	-	0.281	0.243	0.286	-	-	0	-	0.00%
2022-06-30	0	0.330	0.295	0.335	-	-	0	0	-	0.281	0.251	0.286	-	-	0	-	0.00%
2022-06-29	0	0.330	0.300	0.335	-	-	0	0	-	0.281	0.256	0.286	-	-	0	-	0.00%
2022-06-28	0	0.330	0.295	0.335	-	-	0	0	-	0.281	0.251	0.286	-	-	0	-	0.00%
2022-06-27	0	0.330	0.295	0.335	-	-	0	0	-	0.281	0.251	0.286	-	-	0	-	0.00%
2022-06-24	0	0.330	0.295	0.340	-	-	0	0	-	0.281	0.251	0.290	-	-	0	-	0.00%
2022-06-23	0	0.330	0.300	0.335	-	-	0	0	-	0.281	0.256	0.286	-	-	0	-	0.00%
2022-06-22	0	0.330	0.285	0.335	-	-	0	0	-	0.281	0.243	0.286	-	-	0	-	0.00%
2022-06-21	0	0.330	0.280	0.335	-	-	0	0	-	0.281	0.239	0.286	-	-	0	-	0.00%
2022-06-20	0	0.330	0.285	0.340	0.330	0.330	8,000	2,640	0.3300	0.281	0.243	0.290	0.281	0.281	9,386	0.2813	0.00%
2022-06-17	0	0.330	0.275	0.330	-	-	0	0	-	0.281	0.234	0.281	-	-	0	-	0.00%
2022-06-16	0	0.330	0.275	0.330	0.335	0.340	12,000	4,060	0.3383	0.281	0.234	0.281	0.286	0.290	14,079	0.2884	4.76%
2022-06-15	0	0.315	0.280	0.330	-	-	0	0	-	0.268	0.239	0.281	-	-	0	-	0.00%
2022-06-14	0	0.315	0.280	0.330	-	-	0	0	-	0.268	0.239	0.281	-	-	0	-	0.00%
2022-06-13	0	0.315	0.275	0.320	0.280	0.315	172,000	48,480	0.2819	0.268	0.234	0.273	0.239	0.268	201,800	0.2402	8.62%
2022-06-10	0	0.290	0.275	0.340	0.290	0.290	80,000	23,200	0.2900	0.247	0.234	0.290	0.247	0.247	93,860	0.2472	-1.69%
2022-06-09	0	0.295	0.290	0.340	0.295	0.295	20,000	5,900	0.2950	0.251	0.247	0.290	0.251	0.251	23,465	0.2514	0.00%
2022-06-08	0	0.295	0.295	0.325	0.295	0.295	72,000	21,240	0.2950	0.251	0.251	0.277	0.251	0.251	84,474	0.2514	-9.23%
2022-06-07	0	0.325	0.285	0.325	-	-	0	0	-	0.277	0.243	0.277	-	-	0	-	0.00%
2022-06-06	0	0.325	0.285	0.325	-	-	0	0	-	0.277	0.243	0.277	-	-	0	-	0.00%
2022-06-02	0	0.325	0.295	0.330	0.325	0.330	16,000	5,160	0.3225	0.277	0.251	0.281	0.277	0.281	18,772	0.2749	12.07%
2022-06-01	0	0.290	0.290	0.310	0.290	0.290	16,640	4,806	0.2888	0.247	0.247	0.264	0.247	0.247	19,523	0.2462	-3.33%
2022-05-31	0	0.300	0.290	0.320	0.285	0.300	216,000	62,160	0.2878	0.256	0.247	0.273	0.243	0.256	253,423	0.2453	-7.69%
2022-05-30	0	0.325	0.285	0.325	-	-	0	0	-	0.277	0.243	0.277	-	-	0	-	0.00%
2022-05-27	0	0.325	0.285	0.325	-	-	0	0	-	0.277	0.243	0.277	-	-	0	-	0.00%
2022-05-26	0	0.325	0.290	0.325	0.335	0.335	4,000	1,340	0.3350	0.277	0.247	0.277	0.286	0.286	4,693	0.2855	8.33%
2022-05-25	0	0.300	0.285	0.305	-	-	0	0	-	0.256	0.243	0.260	-	-	0	-	-1.64%
2022-05-24	0	0.305	0.290	0.305	-	-	0	0	-	0.260	0.247	0.260	-	-	0	-	-4.69%
2022-05-23	0	0.320	0.285	0.320	-	-	0	0	-	0.273	0.243	0.273	-	-	0	-	0.00%
2022-05-20	0	0.320	0.285	0.320	-	-	0	0	-	0.273	0.243	0.273	-	-	0	-	-3.03%
2022-05-19	0	0.330	0.290	0.330	0.345	0.345	4,000	1,380	0.3450	0.281	0.247	0.281	0.294	0.294	4,693	0.2941	4.76%
2022-05-18	0	0.315	0.285	0.335	-	-	0	0	-	0.268	0.243	0.286	-	-	0	-	-1.56%
2022-05-17	0	0.320	0.285	0.320	-	-	0	0	-	0.273	0.243	0.273	-	-	0	-	-3.03%
2022-05-16	0	0.330	0.285	0.330	-	-	0	0	-	0.281	0.243	0.281	-	-	0	-	0.00%
2022-05-13	0	0.330	0.285	0.330	-	-	0	0	-	0.281	0.243	0.281	-	-	0	-	0.00%
2022-05-12	0	0.330	0.285	0.330	-	-	0	0	-	0.281	0.243	0.281	-	-	0	-	0.00%
2022-05-11	0	0.330	0.285	0.330	-	-	0	0	-	0.281	0.243	0.281	-	-	0	-	0.00%
2022-05-10	0	0.330	0.295	0.330	-	-	0	0	-	0.281	0.251	0.281	-	-	0	-	0.00%
2022-05-06	0	0.330	0.295	0.330	-	-	0	0	-	0.281	0.251	0.281	-	-	0	-	-1.49%
2022-05-05	0	0.335	0.285	0.340	0.335	0.335	4,000	1,340	0.3350	0.286	0.243	0.290	0.286	0.286	4,693	0.2855	6.35%
2022-05-04	0	0.315	0.285	0.340	-	-	0	0	-	0.268	0.243	0.290	-	-	0	-	-1.56%
2022-05-03	0	0.320	0.285	0.325	-	-	0	0	-	0.273	0.243	0.277	-	-	0	-	0.00%
2022-04-29	0	0.320	0.270	0.325	0.320	0.320	4,000	1,280	0.3200	0.273	0.230	0.277	0.273	0.273	4,693	0.2727	3.23%
2022-04-28	0	0.310	0.285	0.310	0.280	0.335	216,000	60,920	0.2820	0.264	0.243	0.264	0.239	0.286	253,423	0.2404	8.77%
2022-04-27	0	0.285	0.285	0.305	0.285	0.345	200,000	58,360	0.2918	0.243	0.243	0.260	0.243	0.294	234,651	0.2487	-13.64%
2022-04-26	0	0.330	0.290	0.340	-	-	0	0	-	0.281	0.247	0.290	-	-	0	-	-4.35%
2022-04-25	0	0.345	0.290	0.345	-	-	0	0	-	0.294	0.247	0.294	-	-	0	-	0.00%
2022-04-22	0	0.345	0.290	0.345	-	-	0	0	-	0.294	0.247	0.294	-	-	0	-	-1.43%
2022-04-21	0	0.350	0.290	0.350	0.350	0.350	4,000	1,400	0.3500	0.298	0.247	0.298	0.298	0.298	4,693	0.2983	9.38%
2022-04-20	0	0.320	0.290	0.320	-	-	0	0	-	0.273	0.247	0.273	-	-	0	-	-7.25%
2022-04-19	0	0.345	0.290	0.345	-	-	0	0	-	0.294	0.247	0.294	-	-	0	-	0.00%
2022-04-14	0	0.345	0.285	0.355	-	-	0	0	-	0.294	0.243	0.303	-	-	0	-	0.00%
2022-04-13	0	0.345	0.290	0.355	-	-	0	0	-	0.294	0.247	0.303	-	-	0	-	0.00%
2022-04-12	0	0.345	0.285	0.345	-	-	0	0	-	0.294	0.243	0.294	-	-	0	-	0.00%
2022-04-11	0	0.345	0.290	0.345	-	-	0	0	-	0.294	0.247	0.294	-	-	0	-	0.00%
2022-04-08	0	0.345	0.285	0.345	-	-	0	0	-	0.294	0.243	0.294	-	-	0	-	0.00%
2022-04-07	0	0.345	0.275	0.345	-	-	0	0	-	0.294	0.234	0.294	-	-	0	-	0.00%
2022-04-06	0	0.345	0.285	0.345	-	-	0	0	-	0.294	0.243	0.294	-	-	0	-	0.00%
2022-04-04	0	0.345	0.285	0.345	-	-	0	0	-	0.294	0.243	0.294	-	-	0	-	0.00%
2022-04-01	0	0.345	0.275	0.355	-	-	0	0	-	0.294	0.234	0.303	-	-	0	-	0.00%
2022-03-31	0	0.345	0.270	0.345	-	-	0	0	-	0.294	0.230	0.294	-	-	0	-	0.00%
2022-03-30	0	0.345	0.280	0.345	-	-	0	0	-	0.294	0.239	0.294	-	-	0	-	0.00%
2022-03-29	0	0.345	0.285	0.345	-	-	0	0	-	0.294	0.243	0.294	-	-	0	-	0.00%
2022-03-28	0	0.345	0.285	0.355	-	-	0	0	-	0.294	0.243	0.303	-	-	0	-	0.00%
2022-03-25	0	0.345	0.280	0.345	0.345	0.345	4,000	1,380	0.3450	0.294	0.239	0.294	0.294	0.294	4,693	0.2941	7.81%
2022-03-24	0	0.320	0.285	0.330	0.250	0.320	72,000	19,400	0.2694	0.273	0.243	0.281	0.213	0.273	84,474	0.2297	-7.25%
2022-03-23	0	0.345	0.295	0.345	-	-	0	0	-	0.294	0.251	0.294	-	-	0	-	-1.43%
2022-03-22	0	0.350	0.295	0.350	0.355	0.355	16,000	5,260	0.3288	0.298	0.251	0.298	0.303	0.303	18,772	0.2802	12.90%
2022-03-21	0	0.310	0.295	0.315	0.300	0.360	204,000	68,720	0.3369	0.264	0.251	0.268	0.256	0.307	239,344	0.2871	-3.12%
2022-03-18	0	0.320	0.255	0.320	-	-	0	0	-	0.273	0.217	0.273	-	-	0	-	0.00%
2022-03-17	0	0.320	0.255	0.320	-	-	0	0	-	0.273	0.217	0.273	-	-	0	-	0.00%
2022-03-16	0	0.320	0.260	0.320	-	-	0	0	-	0.273	0.222	0.273	-	-	0	-	0.00%
2022-03-15	0	0.320	0.255	0.320	-	-	0	0	-	0.273	0.217	0.273	-	-	0	-	0.00%
2022-03-14	0	0.320	0.270	0.320	-	-	0	0	-	0.273	0.230	0.273	-	-	0	-	0.00%
2022-03-11	0	0.320	0.260	0.320	-	-	0	0	-	0.273	0.222	0.273	-	-	0	-	0.00%
2022-03-10	0	0.320	0.280	0.335	-	-	0	0	-	0.273	0.239	0.286	-	-	0	-	0.00%
2022-03-09	0	0.320	0.250	0.330	-	-	0	0	-	0.273	0.213	0.281	-	-	0	-	0.00%
2022-03-08	0	0.320	0.295	0.320	0.280	0.320	92,000	27,200	0.2957	0.273	0.251	0.273	0.239	0.273	107,939	0.2520	-3.03%
2022-03-07	0	0.330	0.300	0.330	-	-	0	0	-	0.281	0.256	0.281	-	-	0	-	0.00%
2022-03-04	0	0.330	0.300	0.345	-	-	0	0	-	0.281	0.256	0.294	-	-	0	-	0.00%
2022-03-03	0	0.330	0.330	0.335	0.310	0.340	1,816,000	603,320	0.3322	0.281	0.281	0.286	0.264	0.290	2,130,628	0.2832	-2.94%
2022-03-02	0	0.340	0.320	0.340	0.320	0.340	64,000	21,200	0.3313	0.290	0.273	0.290	0.273	0.290	75,088	0.2823	-1.45%
2022-03-01	0	0.345	0.325	0.345	0.340	0.345	20,000	6,840	0.3420	0.294	0.277	0.294	0.290	0.294	23,465	0.2915	0.00%
2022-02-28	0	0.345	0.330	0.345	0.330	0.345	128,000	42,880	0.3350	0.294	0.281	0.294	0.281	0.294	150,176	0.2855	-1.43%
2022-02-25	0	0.350	0.325	0.350	-	-	0	0	-	0.298	0.277	0.298	-	-	0	-	0.00%
2022-02-24	0	0.350	0.325	0.350	0.350	0.350	4,012,000	1,404,200	0.3500	0.298	0.277	0.298	0.298	0.298	4,707,093	0.2983	0.00%
2022-02-23	0	0.350	0.335	0.350	0.340	0.350	8,000	2,760	0.3450	0.298	0.286	0.298	0.290	0.298	9,386	0.2941	0.00%
2022-02-22	0	0.350	0.335	0.355	0.350	0.350	4,000	1,400	0.3500	0.298	0.286	0.303	0.298	0.298	4,693	0.2983	2.94%
2022-02-21	0	0.340	0.335	0.345	0.340	0.345	116,000	39,520	0.3407	0.290	0.286	0.294	0.290	0.294	136,097	0.2904	-1.45%
2022-02-18	0	0.345	0.320	0.345	0.320	0.345	88,000	28,360	0.3223	0.294	0.273	0.294	0.273	0.294	103,246	0.2747	0.00%
2022-02-17	0	0.345	0.325	0.345	0.330	0.345	144,000	47,700	0.3313	0.294	0.277	0.294	0.281	0.294	168,949	0.2823	1.47%
2022-02-16	0	0.340	0.330	0.345	0.330	0.375	4,200,000	1,461,200	0.3479	0.290	0.281	0.294	0.281	0.320	4,927,665	0.2965	-18.07%
2022-02-15	0	0.415	0.370	0.420	-	-	0	0	-	0.354	0.315	0.358	-	-	0	-	0.00%
2022-02-14	0	0.415	0.370	0.415	-	-	0	0	-	0.354	0.315	0.354	-	-	0	-	0.00%
2022-02-11	0	0.415	0.370	0.420	-	-	0	0	-	0.354	0.315	0.358	-	-	0	-	0.00%
2022-02-10	0	0.415	0.380	0.420	-	-	0	0	-	0.354	0.324	0.358	-	-	0	-	0.00%
2022-02-09	0	0.415	0.360	0.420	-	-	0	0	-	0.354	0.307	0.358	-	-	0	-	0.00%
2022-02-08	0	0.415	0.345	0.420	-	-	0	0	-	0.354	0.294	0.358	-	-	0	-	0.00%
2022-02-07	0	0.415	0.330	0.420	0.415	0.415	4,000	1,660	0.4150	0.354	0.281	0.358	0.354	0.354	4,693	0.3537	9.21%
2022-02-04	0	0.380	0.300	0.395	-	-	2,208,000	844,940	0.3827	0.324	0.256	0.337	-	-	2,590,544	0.3262	0.00%
2022-01-31	0	0.380	0.290	0.380	-	-	0	0	-	0.324	0.247	0.324	-	-	0	-	0.00%
2022-01-28	0	0.380	0.295	0.380	-	-	0	0	-	0.324	0.251	0.324	-	-	0	-	0.00%
2022-01-27	0	0.380	0.290	0.380	-	-	0	0	-	0.324	0.247	0.324	-	-	0	-	0.00%
2022-01-26	0	0.380	0.290	0.380	-	-	0	0	-	0.324	0.247	0.324	-	-	0	-	0.00%
2022-01-25	0	0.380	0.290	0.380	-	-	0	0	-	0.324	0.247	0.324	-	-	0	-	0.00%
2022-01-24	0	0.380	0.290	0.380	-	-	0	0	-	0.324	0.247	0.324	-	-	0	-	0.00%
2022-01-21	0	0.380	0.310	0.380	-	-	0	0	-	0.324	0.264	0.324	-	-	0	-	0.00%
2022-01-20	0	0.380	0.290	0.380	-	-	0	0	-	0.324	0.247	0.324	-	-	0	-	0.00%
2022-01-19	0	0.380	0.290	0.380	-	-	0	0	-	0.324	0.247	0.324	-	-	0	-	0.00%
2022-01-18	0	0.380	0.310	0.380	0.380	0.380	20,000	7,600	0.3800	0.324	0.264	0.324	0.324	0.324	23,465	0.3239	0.00%
2022-01-17	0	0.380	0.360	0.380	0.360	0.380	64,000	23,120	0.3613	0.324	0.307	0.324	0.307	0.324	75,088	0.3079	2.70%
2022-01-14	0	0.370	0.315	0.380	-	-	0	0	-	0.315	0.268	0.324	-	-	0	-	0.00%
2022-01-13	0	0.370	0.370	0.380	0.370	0.370	108,000	39,960	0.3700	0.315	0.315	0.324	0.315	0.315	126,711	0.3154	-7.50%
2022-01-12	0	0.400	0.380	0.400	0.370	0.400	144,000	54,100	0.3757	0.341	0.324	0.341	0.315	0.341	168,949	0.3202	-4.76%
2022-01-11	0	0.420	0.320	0.420	-	-	0	0	-	0.358	0.273	0.358	-	-	0	-	0.00%
2022-01-10	0	0.420	0.320	0.420	-	-	0	0	-	0.358	0.273	0.358	-	-	0	-	0.00%
2022-01-07	0	0.420	0.305	0.450	-	-	0	0	-	0.358	0.260	0.384	-	-	0	-	0.00%
2022-01-06	0	0.420	0.330	0.420	0.330	0.420	120,000	45,980	0.3832	0.358	0.281	0.358	0.281	0.358	140,790	0.3266	-2.33%
2022-01-05	0	0.430	0.380	0.430	-	-	0	0	-	0.367	0.324	0.367	-	-	0	-	-8.51%
2022-01-04	0	0.470	0.390	0.475	-	-	4,000	1,800	0.4500	0.401	0.332	0.405	-	-	4,693	0.3835	0.00%
2022-01-03	0	0.470	0.390	0.470	-	-	0	0	-	0.401	0.332	0.401	-	-	0	-	0.00%
2021-12-31	0	0.470	0.380	0.470	0.470	0.470	4,000	1,880	0.4700	0.401	0.324	0.401	0.401	0.401	4,693	0.4006	11.90%
2021-12-30	0	0.420	0.405	0.430	0.390	0.420	80,000	32,200	0.4025	0.358	0.345	0.367	0.332	0.358	93,860	0.3431	-4.55%
2021-12-29	0	0.440	0.380	0.450	-	-	0	0	-	0.375	0.324	0.384	-	-	0	-	0.00%
2021-12-28	0	0.440	0.390	0.445	-	-	16,000	6,880	0.4300	0.375	0.332	0.379	-	-	18,772	0.3665	0.00%
2021-12-24	0	0.440	0.380	0.440	-	-	0	0	-	0.375	0.324	0.375	-	-	0	-	0.00%
2021-12-23	0	0.440	0.380	0.440	-	-	0	0	-	0.375	0.324	0.375	-	-	0	-	-1.12%
2021-12-22	0	0.445	0.400	0.450	-	-	0	0	-	0.379	0.341	0.384	-	-	0	-	0.00%
2021-12-21	0	0.445	0.400	0.450	0.445	0.445	4,000	1,780	0.4450	0.379	0.341	0.384	0.379	0.379	4,693	0.3793	5.95%
2021-12-20	0	0.420	0.400	0.445	-	-	0	0	-	0.358	0.341	0.379	-	-	0	-	0.00%
2021-12-17	0	0.420	0.400	0.450	-	-	0	0	-	0.358	0.341	0.384	-	-	0	-	0.00%
2021-12-16	0	0.420	0.400	0.420	-	-	0	0	-	0.358	0.341	0.358	-	-	0	-	0.00%
2021-12-15	0	0.420	0.400	0.450	-	-	0	0	-	0.358	0.341	0.384	-	-	0	-	0.00%
2021-12-14	0	0.420	0.400	0.450	-	-	0	0	-	0.358	0.341	0.384	-	-	0	-	0.00%
2021-12-13	0	0.420	0.400	0.450	-	-	0	0	-	0.358	0.341	0.384	-	-	0	-	0.00%
2021-12-10	0	0.420	0.400	0.450	-	-	0	0	-	0.358	0.341	0.384	-	-	0	-	0.00%
2021-12-09	0	0.420	0.405	0.450	-	-	0	0	-	0.358	0.345	0.384	-	-	0	-	0.00%
2021-12-08	0	0.420	0.405	0.450	-	-	0	0	-	0.358	0.345	0.384	-	-	0	-	0.00%
2021-12-07	0	0.420	0.405	0.450	-	-	0	0	-	0.358	0.345	0.384	-	-	0	-	0.00%
2021-12-06	0	0.420	0.405	0.450	-	-	0	0	-	0.358	0.345	0.384	-	-	0	-	0.00%
2021-12-03	0	0.420	0.405	0.450	-	-	0	0	-	0.358	0.345	0.384	-	-	0	-	0.00%
2021-12-02	0	0.420	0.405	0.450	-	-	0	0	-	0.358	0.345	0.384	-	-	0	-	0.00%
2021-12-01	0	0.420	0.415	0.440	0.420	0.420	80,000	33,600	0.4200	0.358	0.354	0.375	0.358	0.358	93,860	0.3580	-9.68%
2021-11-30	0	0.465	0.415	0.490	-	-	0	0	-	0.396	0.354	0.418	-	-	0	-	0.00%
2021-11-29	0	0.465	0.415	0.485	-	-	0	0	-	0.396	0.354	0.413	-	-	0	-	0.00%
2021-11-26	0	0.465	0.415	0.490	-	-	0	0	-	0.396	0.354	0.418	-	-	0	-	0.00%
2021-11-25	0	0.465	0.415	0.490	-	-	0	0	-	0.396	0.354	0.418	-	-	0	-	0.00%
2021-11-24	0	0.465	0.415	0.490	-	-	0	0	-	0.396	0.354	0.418	-	-	0	-	0.00%
2021-11-23	0	0.465	0.415	0.465	-	-	0	0	-	0.396	0.354	0.396	-	-	0	-	0.00%
2021-11-22	0	0.465	0.415	0.490	-	-	0	0	-	0.396	0.354	0.418	-	-	0	-	0.00%
2021-11-19	0	0.465	0.415	0.490	-	-	0	0	-	0.396	0.354	0.418	-	-	0	-	0.00%
2021-11-18	0	0.465	0.415	0.490	-	-	0	0	-	0.396	0.354	0.418	-	-	0	-	0.00%
2021-11-17	0	0.465	0.415	0.490	-	-	0	0	-	0.396	0.354	0.418	-	-	0	-	0.00%
2021-11-16	0	0.465	0.415	0.485	-	-	0	0	-	0.396	0.354	0.413	-	-	0	-	0.00%
2021-11-15	0	0.465	0.415	0.465	-	-	0	0	-	0.396	0.354	0.396	-	-	0	-	-1.06%
2021-11-12	0	0.470	0.400	0.470	-	-	0	0	-	0.401	0.341	0.401	-	-	0	-	0.00%
2021-11-11	0	0.470	0.400	0.490	-	-	0	0	-	0.401	0.341	0.418	-	-	0	-	0.00%
2021-11-10	0	0.470	0.400	0.470	-	-	0	0	-	0.401	0.341	0.401	-	-	0	-	-1.05%
2021-11-09	0	0.475	0.400	0.475	0.475	0.475	4,000	1,900	0.4750	0.405	0.341	0.405	0.405	0.405	4,693	0.4049	0.00%
2021-11-08	0	0.475	0.390	0.475	-	-	0	0	-	0.405	0.332	0.405	-	-	0	-	-1.04%
2021-11-05	0	0.480	0.410	0.485	0.460	0.480	8,000	3,760	0.4700	0.409	0.349	0.413	0.392	0.409	9,386	0.4006	11.63%
2021-11-04	0	0.430	0.410	0.430	0.400	0.495	248,000	99,580	0.4015	0.367	0.349	0.367	0.341	0.422	290,967	0.3422	-2.27%
2021-11-03	0	0.440	0.370	0.440	-	-	0	0	-	0.375	0.315	0.375	-	-	0	-	0.00%
2021-11-02	0	0.440	0.370	0.440	-	-	0	0	-	0.375	0.315	0.375	-	-	0	-	0.00%
2021-11-01	0	0.440	0.370	0.440	-	-	0	0	-	0.375	0.315	0.375	-	-	0	-	0.00%
2021-10-29	0	0.440	0.370	0.440	-	-	0	0	-	0.375	0.315	0.375	-	-	0	-	0.00%
2021-10-28	0	0.440	0.370	0.440	-	-	0	0	-	0.375	0.315	0.375	-	-	0	-	0.00%
2021-10-27	0	0.440	0.370	0.440	-	-	0	0	-	0.375	0.315	0.375	-	-	0	-	0.00%
2021-10-26	0	0.440	0.370	0.440	-	-	0	0	-	0.375	0.315	0.375	-	-	0	-	0.00%
2021-10-25	0	0.440	0.370	0.440	-	-	0	0	-	0.375	0.315	0.375	-	-	0	-	0.00%
2021-10-22	0	0.440	0.370	0.440	-	-	0	0	-	0.375	0.315	0.375	-	-	0	-	0.00%
2021-10-21	0	0.440	0.370	0.440	-	-	0	0	-	0.375	0.315	0.375	-	-	0	-	0.00%
2021-10-20	0	0.440	0.380	0.440	-	-	0	0	-	0.375	0.324	0.375	-	-	0	-	0.00%
2021-10-19	0	0.440	0.380	0.440	-	-	0	0	-	0.375	0.324	0.375	-	-	0	-	0.00%
2021-10-18	0	0.440	0.380	0.440	-	-	0	0	-	0.375	0.324	0.375	-	-	0	-	0.00%
2021-10-15	0	0.440	0.380	0.440	-	-	0	0	-	0.375	0.324	0.375	-	-	0	-	0.00%
2021-10-12	0	0.440	0.380	0.440	-	-	0	0	-	0.375	0.324	0.375	-	-	0	-	0.00%
2021-10-11	0	0.440	0.390	0.440	-	-	0	0	-	0.375	0.332	0.375	-	-	0	-	0.00%
2021-10-08	0	0.440	0.400	0.440	-	-	0	0	-	0.375	0.341	0.375	-	-	0	-	0.00%
2021-10-07	0	0.440	0.400	0.440	-	-	0	0	-	0.375	0.341	0.375	-	-	0	-	0.00%
2021-10-06	0	0.440	0.400	0.440	-	-	0	0	-	0.375	0.341	0.375	-	-	0	-	0.00%
2021-10-05	0	0.440	0.415	0.440	-	-	0	0	-	0.375	0.354	0.375	-	-	0	-	-2.22%
2021-10-04	0	0.450	0.410	0.450	-	-	0	0	-	0.384	0.349	0.384	-	-	0	-	0.00%
2021-09-30	0	0.450	0.410	0.450	-	-	0	0	-	0.384	0.349	0.384	-	-	0	-	0.00%
2021-09-29	0	0.450	0.420	0.450	-	-	0	0	-	0.384	0.358	0.384	-	-	0	-	-4.26%
2021-09-28	0	0.470	0.440	0.475	0.400	0.470	164,000	70,960	0.4327	0.401	0.375	0.405	0.341	0.401	192,414	0.3688	-2.08%
2021-09-27	0	0.480	0.400	0.480	-	-	0	0	-	0.409	0.341	0.409	-	-	0	-	0.00%
2021-09-24	0	0.480	0.400	0.480	-	-	0	0	-	0.409	0.341	0.409	-	-	0	-	0.00%
2021-09-23	0	0.480	0.400	0.480	-	-	0	0	-	0.409	0.341	0.409	-	-	0	-	-1.03%
2021-09-21	0	0.485	0.400	0.485	-	-	0	0	-	0.413	0.341	0.413	-	-	0	-	0.00%
2021-09-20	0	0.485	0.405	0.485	-	-	0	0	-	0.413	0.345	0.413	-	-	0	-	0.00%
2021-09-17	0	0.485	0.400	0.485	-	-	0	0	-	0.413	0.341	0.413	-	-	0	-	0.00%
2021-09-16	0	0.485	0.405	0.485	-	-	0	0	-	0.413	0.345	0.413	-	-	0	-	0.00%
2021-09-15	0	0.485	0.400	0.485	-	-	0	0	-	0.413	0.341	0.413	-	-	0	-	0.00%
2021-09-14	0	0.485	0.405	0.485	-	-	0	0	-	0.413	0.345	0.413	-	-	0	-	0.00%
2021-09-13	0	0.485	0.405	0.485	-	-	0	0	-	0.413	0.345	0.413	-	-	0	-	0.00%
2021-09-10	0	0.485	0.405	0.485	-	-	0	0	-	0.413	0.345	0.413	-	-	0	-	0.00%
2021-09-09	0	0.485	0.380	0.485	-	-	0	0	-	0.413	0.324	0.413	-	-	0	-	-1.02%
2021-09-08	0	0.490	0.425	0.500	-	-	0	0	-	0.418	0.362	0.426	-	-	0	-	0.00%
2021-09-07	0	0.490	0.415	0.490	-	-	0	0	-	0.418	0.354	0.418	-	-	0	-	0.00%
2021-09-06	0	0.490	0.430	0.490	-	-	0	0	-	0.418	0.367	0.418	-	-	0	-	-1.01%
2021-09-03	0	0.495	0.415	0.495	-	-	0	0	-	0.422	0.354	0.422	-	-	0	-	0.00%
2021-09-02	0	0.495	0.400	0.500	0.480	0.495	48,000	23,700	0.4938	0.422	0.341	0.426	0.409	0.422	56,316	0.4208	3.13%
2021-09-01	0	0.480	0.400	0.500	-	-	0	0	-	0.409	0.341	0.426	-	-	0	-	0.00%
2021-08-31	0	0.480	0.400	0.480	-	-	0	0	-	0.409	0.341	0.409	-	-	0	-	0.00%
2021-08-30	0	0.480	0.400	0.500	-	-	0	0	-	0.409	0.341	0.426	-	-	0	-	0.00%
2021-08-27	0	0.480	0.400	0.500	-	-	0	0	-	0.409	0.341	0.426	-	-	0	-	0.00%
2021-08-26	0	0.480	0.400	0.500	-	-	0	0	-	0.409	0.341	0.426	-	-	0	-	0.00%
2021-08-25	0	0.480	0.400	0.480	-	-	0	0	-	0.409	0.341	0.409	-	-	0	-	0.00%
2021-08-24	0	0.480	0.400	0.500	-	-	0	0	-	0.409	0.341	0.426	-	-	0	-	0.00%
2021-08-23	0	0.480	0.400	0.500	-	-	0	0	-	0.409	0.341	0.426	-	-	0	-	0.00%
2021-08-20	0	0.480	0.410	0.480	-	-	0	0	-	0.409	0.349	0.409	-	-	0	-	-1.03%
2021-08-19	0	0.485	0.400	0.500	-	-	0	0	-	0.413	0.341	0.426	-	-	0	-	0.00%
2021-08-18	0	0.485	0.415	0.485	-	-	0	0	-	0.413	0.354	0.413	-	-	0	-	-1.02%
2021-08-17	0	0.490	0.420	0.490	-	-	0	0	-	0.418	0.358	0.418	-	-	0	-	0.00%
2021-08-16	0	0.490	0.405	0.490	-	-	0	0	-	0.418	0.345	0.418	-	-	0	-	0.00%
2021-08-13	0	0.490	0.400	0.495	0.490	0.490	4,000	1,960	0.4900	0.418	0.341	0.422	0.418	0.418	4,693	0.4176	13.95%
2021-08-12	0	0.430	-	0.430	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
2021-08-11	0	0.430	0.450	0.465	0.420	0.470	84,000	36,260	0.4317	0.367	0.384	0.396	0.358	0.401	98,553	0.3679	-8.51%
2021-08-10	0	0.470	0.430	0.470	-	-	0	0	-	0.401	0.367	0.401	-	-	0	-	-2.08%
2021-08-09	0	0.480	0.430	0.480	-	-	0	0	-	0.409	0.367	0.409	-	-	0	-	0.00%
2021-08-06	0	0.480	0.430	0.500	-	-	0	0	-	0.409	0.367	0.426	-	-	0	-	0.00%
2021-08-05	0	0.480	0.430	0.480	-	-	0	0	-	0.409	0.367	0.409	-	-	0	-	-1.03%
2021-08-04	0	0.485	0.430	0.485	-	-	0	0	-	0.413	0.367	0.413	-	-	0	-	0.00%
2021-08-03	0	0.485	0.460	0.485	0.450	0.485	12,000	5,540	0.4617	0.413	0.392	0.413	0.384	0.413	14,079	0.3935	0.00%
2021-08-02	0	0.485	0.430	0.485	-	-	0	0	-	0.413	0.367	0.413	-	-	0	-	0.00%
2021-07-30	0	0.485	0.430	0.485	-	-	0	0	-	0.413	0.367	0.413	-	-	0	-	0.00%
2021-07-29	0	0.485	0.430	0.485	-	-	0	0	-	0.413	0.367	0.413	-	-	0	-	0.00%
2021-07-28	0	0.485	0.395	0.485	-	-	0	0	-	0.413	0.337	0.413	-	-	0	-	0.00%
2021-07-27	0	0.485	0.430	0.485	-	-	0	0	-	0.413	0.367	0.413	-	-	0	-	0.00%
2021-07-26	0	0.485	0.435	0.485	0.500	0.500	4,000	2,000	0.5000	0.413	0.371	0.413	0.426	0.426	4,693	0.4262	0.00%
2021-07-23	0	0.485	0.430	0.500	-	-	0	0	-	0.413	0.367	0.426	-	-	0	-	0.00%
2021-07-22	0	0.485	0.430	0.485	-	-	0	0	-	0.413	0.367	0.413	-	-	0	-	-1.02%
2021-07-21	0	0.490	-	0.490	-	-	0	0	-	0.418	-	0.418	-	-	0	-	0.00%
2021-07-20	0	0.490	0.420	0.490	0.490	0.490	4,000	1,960	0.4900	0.418	0.358	0.418	0.418	0.418	4,693	0.4176	2.08%
2021-07-19	0	0.480	0.420	0.500	-	-	0	0	-	0.409	0.358	0.426	-	-	0	-	0.00%
2021-07-16	0	0.480	0.420	0.490	0.480	0.480	4,000	1,920	0.4800	0.409	0.358	0.418	0.409	0.409	4,693	0.4091	4.35%
2021-07-15	0	0.460	-	0.460	-	-	0	0	-	0.392	-	0.392	-	-	0	-	0.00%
2021-07-14	0	0.460	0.420	0.460	-	-	0	0	-	0.392	0.358	0.392	-	-	0	-	-1.08%
2021-07-13	0	0.465	0.420	0.465	-	-	0	0	-	0.396	0.358	0.396	-	-	0	-	-1.06%
2021-07-12	0	0.470	0.315	0.470	-	-	0	0	-	0.401	0.268	0.401	-	-	0	-	-1.05%
2021-07-09	0	0.475	0.430	0.475	-	-	0	0	-	0.405	0.367	0.405	-	-	0	-	-1.04%
2021-07-08	0	0.480	0.440	0.480	-	-	0	0	-	0.409	0.375	0.409	-	-	0	-	-1.03%
2021-07-07	0	0.485	0.435	0.485	-	-	0	0	-	0.413	0.371	0.413	-	-	0	-	0.00%
2021-07-06	0	0.485	-	0.485	-	-	0	0	-	0.413	-	0.413	-	-	0	-	-1.02%
2021-07-05	0	0.490	0.450	0.490	-	-	0	0	-	0.418	0.384	0.418	-	-	0	-	0.00%
2021-07-02	0	0.490	0.450	0.500	-	-	0	0	-	0.418	0.384	0.426	-	-	0	-	0.00%
2021-06-30	0	0.490	0.435	0.490	-	-	0	0	-	0.418	0.371	0.418	-	-	0	-	0.00%
2021-06-29	0	0.490	0.435	0.490	-	-	0	0	-	0.418	0.371	0.418	-	-	0	-	0.00%
2021-06-28	0	0.490	0.435	0.490	-	-	0	0	-	0.418	0.371	0.418	-	-	0	-	0.00%
2021-06-25	0	0.490	0.440	0.490	-	-	0	0	-	0.418	0.375	0.418	-	-	0	-	0.00%
2021-06-24	0	0.490	0.440	0.490	-	-	0	0	-	0.418	0.375	0.418	-	-	0	-	0.00%
2021-06-23	0	0.490	0.435	0.500	-	-	0	0	-	0.418	0.371	0.426	-	-	0	-	0.00%
2021-06-22	0	0.490	0.450	0.490	-	-	0	0	-	0.418	0.384	0.418	-	-	0	-	0.00%
2021-06-21	0	0.490	0.450	0.490	-	-	0	0	-	0.418	0.384	0.418	-	-	0	-	0.00%
2021-06-18	0	0.490	0.450	0.490	-	-	0	0	-	0.418	0.384	0.418	-	-	0	-	0.00%
2021-06-17	0	0.490	0.450	0.490	-	-	0	0	-	0.418	0.384	0.418	-	-	0	-	0.00%
2021-06-16	0	0.490	0.450	0.490	-	-	0	0	-	0.418	0.384	0.418	-	-	0	-	0.00%
2021-06-15	0	0.490	0.450	0.490	-	-	0	0	-	0.418	0.384	0.418	-	-	0	-	0.00%
2021-06-11	0	0.490	0.450	0.500	-	-	0	0	-	0.418	0.384	0.426	-	-	0	-	0.00%
2021-06-10	0	0.490	0.450	0.495	-	-	0	0	-	0.418	0.384	0.422	-	-	0	-	0.00%
2021-06-09	0	0.490	0.460	0.500	0.460	0.490	24,000	11,160	0.4650	0.418	0.392	0.426	0.392	0.418	28,158	0.3963	-1.01%
2021-06-08	0	0.495	0.450	0.500	-	-	0	0	-	0.422	0.384	0.426	-	-	0	-	0.00%
2021-06-07	0	0.495	0.440	0.495	0.495	0.495	4,000	1,980	0.4950	0.422	0.375	0.422	0.422	0.422	4,693	0.4219	0.00%
2021-06-04	0	0.495	0.440	0.495	-	-	0	0	-	0.422	0.375	0.422	-	-	0	-	0.00%
2021-06-03	0	0.495	0.440	0.495	-	-	0	0	-	0.422	0.375	0.422	-	-	0	-	0.00%
2021-06-02	0	0.495	0.440	0.495	-	-	0	0	-	0.422	0.375	0.422	-	-	0	-	0.00%
2021-06-01	0	0.495	0.440	0.495	-	-	0	0	-	0.422	0.375	0.422	-	-	0	-	0.00%
2021-05-31	0	0.495	0.440	0.495	-	-	0	0	-	0.422	0.375	0.422	-	-	0	-	0.00%
2021-05-28	0	0.495	0.440	0.500	0.495	0.495	4,000	1,980	0.4950	0.422	0.375	0.426	0.422	0.422	4,693	0.4219	4.21%
2021-05-27	0	0.475	0.435	0.475	-	-	0	0	-	0.405	0.371	0.405	-	-	0	-	0.00%
2021-05-26	0	0.475	0.435	0.475	-	-	0	0	-	0.405	0.371	0.405	-	-	0	-	0.00%
2021-05-25	0	0.475	0.475	0.490	0.450	0.450	536,000	234,060	0.4367	0.405	0.405	0.418	0.384	0.384	628,864	0.3722	0.00%
2021-05-24	0	0.475	0.425	0.480	-	-	0	0	-	0.405	0.362	0.409	-	-	0	-	0.00%
2021-05-21	0	0.475	0.430	0.480	-	-	0	0	-	0.405	0.367	0.409	-	-	0	-	0.00%
2021-05-20	0	0.475	0.475	0.480	0.410	0.410	20,000	8,200	0.4100	0.405	0.405	0.409	0.349	0.349	23,465	0.3495	-1.04%
2021-05-18	0	0.480	0.440	0.480	-	-	0	0	-	0.409	0.375	0.409	-	-	0	-	-2.04%
2021-05-17	0	0.490	0.410	0.500	0.490	0.490	4,000	1,960	0.4900	0.418	0.349	0.426	0.418	0.418	4,693	0.4176	4.26%
2021-05-14	0	0.470	0.435	0.470	-	-	0	0	-	0.401	0.371	0.401	-	-	0	-	-1.05%
2021-05-13	0	0.475	0.475	0.480	-	-	0	0	-	0.405	0.405	0.409	-	-	0	-	3.26%
2021-05-12	0	0.460	0.440	0.460	-	-	0	0	-	0.392	0.375	0.392	-	-	0	-	-7.07%
2021-05-11	0	0.495	0.420	0.495	0.500	0.500	4,000	2,000	0.5000	0.422	0.358	0.422	0.426	0.426	4,693	0.4262	2.06%
2021-05-10	0	0.485	0.430	0.485	-	-	0	0	-	0.413	0.367	0.413	-	-	0	-	-2.02%
2021-05-07	0	0.495	0.430	0.495	-	-	0	0	-	0.422	0.367	0.422	-	-	0	-	0.00%
2021-05-06	0	0.495	0.430	0.500	0.470	0.495	12,000	5,780	0.4817	0.422	0.367	0.426	0.401	0.422	14,079	0.4105	4.21%
2021-05-05	0	0.475	0.430	0.480	-	-	0	0	-	0.405	0.367	0.409	-	-	0	-	0.00%
2021-05-04	0	0.475	0.430	0.480	-	-	0	0	-	0.405	0.367	0.409	-	-	0	-	0.00%
2021-05-03	0	0.475	0.435	0.475	-	-	0	0	-	0.405	0.371	0.405	-	-	0	-	-1.04%
2021-04-30	0	0.480	0.440	0.485	0.440	0.485	20,000	9,340	0.4670	0.409	0.375	0.413	0.375	0.413	23,465	0.3980	10.34%
2021-04-29	0	0.435	0.420	0.440	-	-	0	0	-	0.371	0.358	0.375	-	-	0	-	0.00%
2021-04-28	0	0.435	0.455	0.485	0.400	0.490	20,000	8,560	0.4280	0.371	0.388	0.413	0.341	0.418	23,465	0.3648	-11.22%
2021-04-27	0	0.490	0.420	0.490	0.490	0.490	4,000	1,960	0.4900	0.418	0.358	0.418	0.418	0.418	4,693	0.4176	0.00%
2021-04-26	0	0.490	0.420	0.490	0.490	0.490	4,000	1,960	0.4900	0.418	0.358	0.418	0.418	0.418	4,693	0.4176	0.00%
2021-04-23	0	0.490	0.420	0.495	-	-	0	0	-	0.418	0.358	0.422	-	-	0	-	0.00%
2021-04-22	0	0.490	0.370	0.490	-	-	0	0	-	0.418	0.315	0.418	-	-	0	-	0.00%
2021-04-21	0	0.490	0.410	0.490	0.490	0.490	4,000	1,960	0.4900	0.418	0.349	0.418	0.418	0.418	4,693	0.4176	6.52%
2021-04-20	0	0.460	0.350	0.490	-	-	0	0	-	0.392	0.298	0.418	-	-	0	-	0.00%
2021-04-19	0	0.460	0.405	0.495	-	-	0	0	-	0.392	0.345	0.422	-	-	0	-	0.00%
2021-04-16	0	0.460	0.410	0.460	-	-	0	0	-	0.392	0.349	0.392	-	-	0	-	0.00%
2021-04-15	0	0.460	0.405	0.485	-	-	0	0	-	0.392	0.345	0.413	-	-	0	-	0.00%
2021-04-14	0	0.460	0.405	0.460	-	-	0	0	-	0.392	0.345	0.392	-	-	0	-	0.00%
2021-04-13	0	0.460	0.410	0.485	-	-	0	0	-	0.392	0.349	0.413	-	-	0	-	0.00%
2021-04-12	0	0.460	0.405	0.460	-	-	0	0	-	0.392	0.345	0.392	-	-	0	-	0.00%
2021-04-09	0	0.460	0.420	0.465	0.455	0.470	316,000	145,060	0.4591	0.392	0.358	0.396	0.388	0.401	370,748	0.3913	1.10%
2021-04-08	0	0.455	0.400	0.460	0.455	0.455	104,000	47,320	0.4550	0.388	0.341	0.392	0.388	0.388	122,018	0.3878	0.00%
2021-04-07	0	0.455	0.410	0.460	0.455	0.455	104,000	47,320	0.4550	0.388	0.349	0.392	0.388	0.388	122,018	0.3878	1.11%
2021-04-01	0	0.450	0.450	0.465	0.435	0.450	284,000	125,560	0.4421	0.384	0.384	0.396	0.371	0.384	333,204	0.3768	5.88%
2021-03-31	0	0.425	0.425	0.435	-	-	0	0	-	0.362	0.362	0.371	-	-	0	-	2.41%
2021-03-30	0	0.415	0.415	0.430	0.415	0.415	252,000	104,580	0.4150	0.354	0.354	0.367	0.354	0.354	295,660	0.3537	2.47%
2021-03-29	0	0.405	0.405	0.425	0.400	0.400	20,000	8,000	0.4000	0.345	0.345	0.362	0.341	0.341	23,465	0.3409	-4.71%
2021-03-26	0	0.425	0.380	0.425	-	-	0	0	-	0.362	0.324	0.362	-	-	0	-	0.00%
2021-03-25	0	0.425	0.390	0.425	0.390	0.425	17,600	7,020	0.3989	0.362	0.332	0.362	0.332	0.362	20,649	0.3400	-2.30%
2021-03-24	0	0.435	0.400	0.435	-	-	0	0	-	0.371	0.341	0.371	-	-	0	-	0.00%
2021-03-23	0	0.435	0.400	0.435	0.400	0.440	112,000	46,060	0.4113	0.371	0.341	0.371	0.341	0.375	131,404	0.3505	-2.25%
2021-03-22	0	0.445	0.415	0.445	-	-	0	0	-	0.379	0.354	0.379	-	-	0	-	0.00%
2021-03-19	0	0.445	0.430	0.445	-	-	0	0	-	0.379	0.367	0.379	-	-	0	-	0.00%
2021-03-18	0	0.445	0.420	0.445	0.415	0.470	120,000	52,920	0.4410	0.379	0.358	0.379	0.354	0.401	140,790	0.3759	11.25%
2021-03-17	0	0.400	0.380	0.435	0.400	0.400	16,000	6,400	0.4000	0.341	0.324	0.371	0.341	0.341	18,772	0.3409	-12.09%
2021-03-16	0	0.455	0.400	0.455	-	-	0	0	-	0.388	0.341	0.388	-	-	0	-	-1.09%
2021-03-15	0	0.460	0.420	0.460	-	-	0	0	-	0.392	0.358	0.392	-	-	0	-	0.00%
2021-03-12	0	0.460	0.425	0.460	0.410	0.470	60,000	25,240	0.4207	0.392	0.362	0.392	0.349	0.401	70,395	0.3585	-3.16%
2021-03-11	0	0.475	-	0.475	0.475	0.475	40,000	19,000	0.4750	0.405	-	0.405	0.405	0.405	46,930	0.4049	-1.04%
2021-03-10	0	0.480	0.440	0.480	0.480	0.480	20,000	9,600	0.4800	0.409	0.375	0.409	0.409	0.409	23,465	0.4091	0.00%
2021-03-09	0	0.480	0.440	0.480	0.400	0.485	4,056,000	1,959,400	0.4831	0.409	0.375	0.409	0.341	0.413	4,758,716	0.4117	3.23%
2021-03-08	0	0.465	0.435	0.475	-	-	4,000	1,860	0.4650	0.396	0.371	0.405	-	-	4,693	0.3963	-2.11%
2021-03-05	0	0.475	0.465	0.475	-	-	0	0	-	0.405	0.396	0.405	-	-	0	-	0.00%
2021-03-04	0	0.475	0.465	0.475	-	-	0	0	-	0.405	0.396	0.405	-	-	0	-	0.00%
2021-03-03	0	0.475	0.465	0.480	0.445	0.475	1,168,000	554,600	0.4748	0.405	0.396	0.409	0.379	0.405	1,370,360	0.4047	-1.04%
2021-03-02	0	0.480	0.470	0.480	0.480	0.480	12,000	5,760	0.4800	0.409	0.401	0.409	0.409	0.409	14,079	0.4091	-5.88%
2021-03-01	0	0.510	0.470	0.510	-	-	0	0	-	0.435	0.401	0.435	-	-	0	-	-1.92%
2021-02-26	0	0.520	0.490	0.520	0.460	0.520	24,000	11,460	0.4775	0.443	0.418	0.443	0.392	0.443	28,158	0.4070	1.96%
2021-02-25	0	0.510	0.490	0.510	0.460	0.520	212,000	105,460	0.4975	0.435	0.418	0.435	0.392	0.443	248,730	0.4240	-3.77%
2021-02-24	0	0.530	0.470	0.520	0.450	0.560	140,000	65,800	0.4700	0.452	0.401	0.443	0.384	0.477	164,255	0.4006	3.92%
2021-02-23	0	0.510	0.490	0.550	0.500	0.780	3,420,000	2,211,760	0.6467	0.435	0.418	0.469	0.426	0.665	4,012,527	0.5512	-7.27%
2021-02-22	0	0.550	0.500	0.550	-	-	0	0	-	0.469	0.426	0.469	-	-	0	-	-1.79%
2021-02-19	0	0.560	0.560	0.570	0.490	0.600	133,120	72,977	0.5482	0.477	0.477	0.486	0.418	0.511	156,184	0.4673	3.70%
2021-02-18	0	0.540	0.540	0.550	0.490	0.600	544,000	298,440	0.5486	0.460	0.460	0.469	0.418	0.511	638,250	0.4676	10.20%
2021-02-17	0	0.490	0.475	0.500	0.480	0.590	188,000	97,680	0.5196	0.418	0.405	0.426	0.409	0.503	220,572	0.4428	8.89%
2021-02-16	0	0.450	0.425	0.500	0.420	0.450	536,000	235,380	0.4391	0.384	0.362	0.426	0.358	0.384	628,864	0.3743	4.65%
2021-02-11	0	0.430	0.430	0.440	0.400	0.400	36,000	14,400	0.4000	0.367	0.367	0.375	0.341	0.341	42,237	0.3409	7.50%
2021-02-10	0	0.400	0.400	0.420	0.390	0.425	32,000	12,620	0.3944	0.341	0.341	0.358	0.332	0.362	37,544	0.3361	-9.09%
2021-02-09	0	0.440	0.400	0.440	0.440	0.440	4,000	1,760	0.4400	0.375	0.341	0.375	0.375	0.375	4,693	0.3750	2.33%
2021-02-08	0	0.430	0.375	0.430	0.425	0.440	16,000	6,860	0.4288	0.367	0.320	0.367	0.362	0.375	18,772	0.3654	1.18%
2021-02-05	0	0.425	0.360	0.425	0.335	0.425	24,000	8,840	0.3683	0.362	0.307	0.362	0.286	0.362	28,158	0.3139	11.84%
2021-02-04	0	0.380	0.355	0.380	0.380	0.410	16,000	6,440	0.4025	0.324	0.303	0.324	0.324	0.349	18,772	0.3431	-13.64%
2021-02-03	0	0.440	0.370	0.440	0.450	0.450	4,000	1,800	0.4500	0.375	0.315	0.375	0.384	0.384	4,693	0.3835	8.64%
2021-02-02	0	0.405	0.355	0.450	0.350	0.405	8,000	3,020	0.3775	0.345	0.303	0.384	0.298	0.345	9,386	0.3218	1.25%
2021-02-01	0	0.400	0.350	0.400	0.400	0.400	4,000	1,600	0.4000	0.341	0.298	0.341	0.341	0.341	4,693	0.3409	-1.23%
2021-01-29	0	0.405	0.340	0.405	0.405	0.405	4,000	1,620	0.4050	0.345	0.290	0.345	0.345	0.345	4,693	0.3452	1.25%
2021-01-28	0	0.400	0.350	0.400	0.380	0.405	20,000	7,820	0.3910	0.341	0.298	0.341	0.324	0.345	23,465	0.3333	17.65%
2021-01-27	0	0.340	0.335	0.340	0.330	0.360	40,000	13,960	0.3490	0.290	0.286	0.290	0.281	0.307	46,930	0.2975	-11.69%
2021-01-26	0	0.385	0.340	0.385	-	-	0	0	-	0.328	0.290	0.328	-	-	0	-	0.00%
2021-01-25	0	0.385	0.340	0.385	-	-	0	0	-	0.328	0.290	0.328	-	-	0	-	0.00%
2021-01-22	0	0.385	0.340	0.385	-	-	0	0	-	0.328	0.290	0.328	-	-	0	-	0.00%
2021-01-21	0	0.385	0.385	0.420	0.380	0.430	88,320	36,331	0.4114	0.328	0.328	0.358	0.324	0.367	103,622	0.3506	1.32%
2021-01-20	0	0.380	0.350	0.390	0.340	0.380	152,000	55,380	0.3643	0.324	0.298	0.332	0.290	0.324	178,335	0.3105	18.75%
2021-01-19	0	0.320	0.280	0.325	-	-	4,000	1,300	0.3250	0.273	0.239	0.277	-	-	4,693	0.2770	0.00%
2021-01-18	0	0.320	0.280	0.360	0.320	0.320	23,040	7,251	0.3147	0.273	0.239	0.307	0.273	0.273	27,032	0.2682	0.00%
2021-01-15	0	0.320	-	0.320	-	-	0	0	-	0.273	-	0.273	-	-	0	-	0.00%
2021-01-14	0	0.320	0.280	0.360	-	-	0	0	-	0.273	0.239	0.307	-	-	0	-	0.00%
2021-01-13	0	0.320	0.285	0.320	0.320	0.320	8,000	2,560	0.3200	0.273	0.243	0.273	0.273	0.273	9,386	0.2727	12.28%
2021-01-12	0	0.285	0.247	0.320	-	-	0	0	-	0.243	0.211	0.273	-	-	0	-	0.00%
2021-01-11	0	0.285	0.280	0.320	0.280	0.320	68,000	20,160	0.2965	0.243	0.239	0.273	0.239	0.273	79,781	0.2527	-5.00%
2021-01-08	0	0.300	0.260	0.300	-	-	0	0	-	0.256	0.222	0.256	-	-	0	-	0.00%
2021-01-07	0	0.300	0.260	0.320	-	-	0	0	-	0.256	0.222	0.273	-	-	0	-	0.00%
2021-01-06	0	0.300	0.260	0.340	-	-	0	0	-	0.256	0.222	0.290	-	-	0	-	0.00%
2021-01-05	0	0.300	0.300	0.330	0.300	0.300	11,200	3,296	0.2943	0.256	0.256	0.281	0.256	0.256	13,140	0.2508	0.00%
2021-01-04	0	0.300	0.300	0.335	0.290	0.305	27,200	7,972	0.2931	0.256	0.256	0.286	0.247	0.260	31,912	0.2498	-11.76%
2020-12-31	0	0.340	0.300	0.340	0.300	0.340	376,000	112,960	0.3004	0.290	0.256	0.290	0.256	0.290	441,143	0.2561	13.33%
2020-12-30	0	0.300	0.270	0.300	0.270	0.300	64,000	18,520	0.2894	0.256	0.230	0.256	0.230	0.256	75,088	0.2466	-3.23%
2020-12-29	0	0.310	0.300	0.310	0.320	0.320	64,000	20,480	0.3200	0.264	0.256	0.264	0.273	0.273	75,088	0.2727	-7.46%
2020-12-28	0	0.335	0.310	0.335	-	-	0	0	-	0.286	0.264	0.286	-	-	0	-	-2.90%
2020-12-24	0	0.345	0.310	0.345	-	-	0	0	-	0.294	0.264	0.294	-	-	0	-	0.00%
2020-12-23	0	0.345	0.310	0.345	-	-	0	0	-	0.294	0.264	0.294	-	-	0	-	0.00%
2020-12-22	0	0.345	0.310	0.345	-	-	0	0	-	0.294	0.264	0.294	-	-	0	-	0.00%
2020-12-21	0	0.345	0.310	0.350	0.345	0.345	100,000	34,500	0.3450	0.294	0.264	0.298	0.294	0.294	117,325	0.2941	-1.43%
2020-12-18	0	0.350	0.325	0.350	0.350	0.350	64,000	22,400	0.3500	0.298	0.277	0.298	0.298	0.298	75,088	0.2983	-2.78%
2020-12-17	0	0.360	0.310	0.360	-	-	0	0	-	0.307	0.264	0.307	-	-	0	-	-2.70%
2020-12-16	0	0.370	0.330	0.370	-	-	0	0	-	0.315	0.281	0.315	-	-	0	-	0.00%
2020-12-15	0	0.370	0.330	0.370	-	-	0	0	-	0.315	0.281	0.315	-	-	0	-	0.00%
2020-12-14	0	0.370	0.330	0.420	-	-	0	0	-	0.315	0.281	0.358	-	-	0	-	0.00%
2020-12-11	0	0.370	0.340	0.380	0.370	0.380	28,000	10,600	0.3786	0.315	0.290	0.324	0.315	0.324	32,851	0.3227	-11.90%
2020-12-10	0	0.420	0.380	0.420	-	-	0	0	-	0.358	0.324	0.358	-	-	0	-	-1.18%
2020-12-09	0	0.425	0.380	0.425	-	-	0	0	-	0.362	0.324	0.362	-	-	0	-	0.00%
2020-12-08	0	0.425	0.385	0.425	-	-	0	0	-	0.362	0.328	0.362	-	-	0	-	0.00%
2020-12-07	0	0.425	0.385	0.430	0.370	0.425	12,000	4,660	0.3883	0.362	0.328	0.367	0.315	0.362	14,079	0.3310	-1.16%
2020-12-04	0	0.430	0.370	0.430	-	-	0	0	-	0.367	0.315	0.367	-	-	0	-	0.00%
2020-12-03	0	0.430	0.350	0.435	0.370	0.430	32,000	12,680	0.3963	0.367	0.298	0.371	0.315	0.367	37,544	0.3377	-1.15%
2020-12-02	0	0.435	0.400	0.435	0.385	0.435	136,000	58,280	0.4285	0.371	0.341	0.371	0.328	0.371	159,562	0.3652	11.54%
2020-12-01	0	0.390	0.370	0.390	-	-	0	0	-	0.332	0.315	0.332	-	-	0	-	0.00%
2020-11-30	0	0.390	0.370	0.390	-	-	0	0	-	0.332	0.315	0.332	-	-	0	-	0.00%
2020-11-27	0	0.390	0.360	0.390	0.350	0.390	16,000	5,840	0.3650	0.332	0.307	0.332	0.298	0.332	18,772	0.3111	-1.27%
2020-11-26	0	0.395	0.370	0.395	-	-	0	0	-	0.337	0.315	0.337	-	-	0	-	0.00%
2020-11-25	0	0.395	0.370	0.395	-	-	640	224	0.3500	0.337	0.315	0.337	-	-	751	0.2983	0.00%
2020-11-24	0	0.395	0.375	0.395	0.360	0.395	20,000	7,420	0.3710	0.337	0.320	0.337	0.307	0.337	23,465	0.3162	-1.25%
2020-11-23	0	0.400	0.370	0.400	-	-	0	0	-	0.341	0.315	0.341	-	-	0	-	0.00%
2020-11-20	0	0.400	0.370	0.400	-	-	0	0	-	0.341	0.315	0.341	-	-	0	-	0.00%
2020-11-19	0	0.400	0.370	0.400	-	-	0	0	-	0.341	0.315	0.341	-	-	0	-	0.00%
2020-11-18	0	0.400	0.380	0.400	-	-	0	0	-	0.341	0.324	0.341	-	-	0	-	-2.44%
2020-11-17	0	0.410	0.335	0.410	-	-	0	0	-	0.349	0.286	0.349	-	-	0	-	0.00%
2020-11-16	0	0.410	0.380	0.410	-	-	0	0	-	0.349	0.324	0.349	-	-	0	-	0.00%
2020-11-13	0	0.410	0.380	0.410	0.410	0.410	20,000	8,200	0.4100	0.349	0.324	0.349	0.349	0.349	23,465	0.3495	-1.20%
2020-11-12	0	0.415	0.380	0.415	-	-	1,144,000	474,760	0.4150	0.354	0.324	0.354	-	-	1,342,202	0.3537	-1.19%
2020-11-11	0	0.420	0.380	0.420	-	-	0	0	-	0.358	0.324	0.358	-	-	0	-	0.00%
2020-11-10	0	0.420	0.380	0.420	-	-	0	0	-	0.358	0.324	0.358	-	-	0	-	0.00%
2020-11-09	0	0.420	0.400	0.420	-	-	0	0	-	0.358	0.341	0.358	-	-	0	-	-4.55%
2020-11-06	0	0.440	0.400	0.440	-	-	0	0	-	0.375	0.341	0.375	-	-	0	-	-1.12%
2020-11-05	0	0.445	0.400	0.445	0.440	0.445	8,000	3,540	0.4425	0.379	0.341	0.379	0.375	0.379	9,386	0.3772	0.00%
2020-11-04	0	0.445	0.400	0.445	-	-	0	0	-	0.379	0.341	0.379	-	-	0	-	-1.11%
2020-11-03	0	0.450	0.410	0.450	-	-	0	0	-	0.384	0.349	0.384	-	-	0	-	-2.17%
2020-11-02	0	0.460	0.430	0.460	-	-	0	0	-	0.392	0.367	0.392	-	-	0	-	-5.15%
2020-10-30	0	0.485	0.430	0.485	-	-	0	0	-	0.413	0.367	0.413	-	-	0	-	0.00%
2020-10-29	0	0.485	0.430	0.485	-	-	0	0	-	0.413	0.367	0.413	-	-	0	-	0.00%
2020-10-28	0	0.485	0.430	0.485	-	-	0	0	-	0.413	0.367	0.413	-	-	0	-	0.00%
2020-10-27	0	0.485	0.430	0.485	-	-	0	0	-	0.413	0.367	0.413	-	-	0	-	0.00%
2020-10-23	0	0.485	0.430	0.485	-	-	0	0	-	0.413	0.367	0.413	-	-	0	-	0.00%
2020-10-22	0	0.485	0.430	0.485	-	-	0	0	-	0.413	0.367	0.413	-	-	0	-	-1.02%
2020-10-21	0	0.490	0.430	0.490	-	-	0	0	-	0.418	0.367	0.418	-	-	0	-	-1.01%
2020-10-20	0	0.495	0.430	0.495	-	-	0	0	-	0.422	0.367	0.422	-	-	0	-	0.00%
2020-10-19	0	0.495	0.430	0.495	-	-	0	0	-	0.422	0.367	0.422	-	-	0	-	0.00%
2020-10-16	0	0.495	0.390	0.500	-	-	0	0	-	0.422	0.332	0.426	-	-	0	-	0.00%
2020-10-15	0	0.495	0.390	0.500	-	-	0	0	-	0.422	0.332	0.426	-	-	0	-	0.00%
2020-10-14	0	0.495	0.390	0.495	-	-	0	0	-	0.422	0.332	0.422	-	-	0	-	0.00%
2020-10-12	0	0.495	0.390	0.495	-	-	0	0	-	0.422	0.332	0.422	-	-	0	-	0.00%
2020-10-09	0	0.495	0.390	0.500	-	-	0	0	-	0.422	0.332	0.426	-	-	0	-	0.00%
2020-10-08	0	0.495	0.390	0.500	-	-	0	0	-	0.422	0.332	0.426	-	-	0	-	0.00%
2020-10-07	0	0.495	0.390	0.495	-	-	0	0	-	0.422	0.332	0.422	-	-	0	-	0.00%
2020-10-06	0	0.495	0.390	0.495	0.495	0.495	4,000	1,980	0.4950	0.422	0.332	0.422	0.422	0.422	4,693	0.4219	0.00%
2020-10-05	0	0.495	0.390	0.500	-	-	0	0	-	0.422	0.332	0.426	-	-	0	-	0.00%
2020-09-30	0	0.495	0.400	0.495	-	-	0	0	-	0.422	0.341	0.422	-	-	0	-	0.00%
2020-09-29	0	0.495	0.395	0.495	-	-	0	0	-	0.422	0.337	0.422	-	-	0	-	0.00%
2020-09-28	0	0.495	0.390	0.495	-	-	0	0	-	0.422	0.332	0.422	-	-	0	-	0.00%
2020-09-25	0	0.495	0.390	0.495	-	-	0	0	-	0.422	0.332	0.422	-	-	0	-	0.00%
2020-09-24	0	0.495	0.390	0.495	-	-	0	0	-	0.422	0.332	0.422	-	-	0	-	0.00%
2020-09-23	0	0.495	0.390	0.500	-	-	0	0	-	0.422	0.332	0.426	-	-	0	-	0.00%
2020-09-22	0	0.495	0.390	0.500	-	-	0	0	-	0.422	0.332	0.426	-	-	0	-	0.00%
2020-09-21	0	0.495	0.415	0.500	-	-	0	0	-	0.422	0.354	0.426	-	-	0	-	0.00%
2020-09-18	0	0.495	0.390	0.500	-	-	0	0	-	0.422	0.332	0.426	-	-	0	-	0.00%
2020-09-17	0	0.495	0.450	0.500	0.440	0.495	8,000	3,740	0.4675	0.422	0.384	0.426	0.375	0.422	9,386	0.3985	4.21%
2020-09-16	0	0.475	0.400	0.500	-	-	0	0	-	0.405	0.341	0.426	-	-	0	-	0.00%
2020-09-15	0	0.475	0.400	0.475	-	-	0	0	-	0.405	0.341	0.405	-	-	0	-	-3.06%
2020-09-14	0	0.490	0.380	0.500	-	-	0	0	-	0.418	0.324	0.426	-	-	0	-	0.00%
2020-09-11	0	0.490	0.400	0.500	-	-	0	0	-	0.418	0.341	0.426	-	-	0	-	0.00%
2020-09-10	0	0.490	0.390	0.500	-	-	0	0	-	0.418	0.332	0.426	-	-	0	-	0.00%
2020-09-09	0	0.490	0.420	0.490	-	-	0	0	-	0.418	0.358	0.418	-	-	0	-	-2.00%
2020-09-08	0	0.500	0.350	0.500	-	-	0	0	-	0.426	0.298	0.426	-	-	0	-	0.00%
2020-09-07	0	0.500	0.380	0.500	-	-	0	0	-	0.426	0.324	0.426	-	-	0	-	0.00%
2020-09-04	0	0.500	0.405	0.500	-	-	0	0	-	0.426	0.345	0.426	-	-	0	-	0.00%
2020-09-03	0	0.500	0.400	0.500	0.500	0.500	4,000	2,000	0.5000	0.426	0.341	0.426	0.426	0.426	4,693	0.4262	4.17%
2020-09-02	0	0.480	0.380	0.480	0.480	0.480	164,000	79,500	0.4848	0.409	0.324	0.409	0.409	0.409	192,414	0.4132	-1.03%
2020-09-01	0	0.485	0.380	0.495	-	-	0	0	-	0.413	0.324	0.422	-	-	0	-	0.00%
2020-08-31	0	0.485	0.430	0.490	0.450	0.495	1,032,000	503,920	0.4883	0.413	0.367	0.418	0.384	0.422	1,210,798	0.4162	-4.90%
2020-08-28	0	0.510	0.450	0.510	0.430	0.510	44,000	20,280	0.4609	0.435	0.384	0.435	0.367	0.435	51,623	0.3928	-8.93%
2020-08-27	0	0.560	0.450	0.570	-	-	800,000	448,000	0.5600	0.477	0.384	0.486	-	-	938,603	0.4773	0.00%
2020-08-26	0	0.560	0.440	0.580	-	-	0	0	-	0.477	0.375	0.494	-	-	0	-	0.00%
2020-08-25	0	0.560	0.450	0.590	-	-	0	0	-	0.477	0.384	0.503	-	-	0	-	0.00%
2020-08-24	0	0.560	0.440	0.570	-	-	0	0	-	0.477	0.375	0.486	-	-	0	-	0.00%
2020-08-21	0	0.560	0.480	0.590	-	-	0	0	-	0.477	0.409	0.503	-	-	0	-	0.00%
2020-08-20	0	0.560	0.440	0.590	-	-	0	0	-	0.477	0.375	0.503	-	-	0	-	0.00%
2020-08-19	0	0.560	0.350	0.590	-	-	0	0	-	0.477	0.298	0.503	-	-	0	-	0.00%
2020-08-18	0	0.560	0.400	0.560	-	-	0	0	-	0.477	0.341	0.477	-	-	0	-	-1.75%
2020-08-17	0	0.570	0.460	0.580	0.590	0.590	8,000	4,720	0.5900	0.486	0.392	0.494	0.503	0.503	9,386	0.5029	3.64%
2020-08-14	0	0.550	0.430	0.600	-	-	0	0	-	0.469	0.367	0.511	-	-	0	-	0.00%
2020-08-13	0	0.550	0.450	0.580	-	-	0	0	-	0.469	0.384	0.494	-	-	0	-	0.00%
2020-08-12	0	0.550	0.430	0.570	-	-	0	0	-	0.469	0.367	0.486	-	-	0	-	0.00%
2020-08-11	0	0.550	0.470	0.570	-	-	0	0	-	0.469	0.401	0.486	-	-	0	-	0.00%
2020-08-10	0	0.550	0.420	0.570	-	-	0	0	-	0.469	0.358	0.486	-	-	0	-	0.00%
2020-08-07	0	0.550	0.420	0.580	0.550	0.550	16,000	8,800	0.5500	0.469	0.358	0.494	0.469	0.469	18,772	0.4688	0.00%
2020-08-06	0	0.550	0.500	0.580	-	-	800,000	456,000	0.5700	0.469	0.426	0.494	-	-	938,603	0.4858	0.00%
2020-08-05	0	0.550	0.510	0.580	0.530	0.570	12,000	6,600	0.5500	0.469	0.435	0.494	0.452	0.486	14,079	0.4688	-1.79%
2020-08-04	0	0.560	0.520	0.560	-	-	0	0	-	0.477	0.443	0.477	-	-	0	-	-6.67%
2020-08-03	0	0.600	0.500	0.650	-	-	0	0	-	0.511	0.426	0.554	-	-	0	-	0.00%
2020-07-31	0	0.600	0.520	0.650	-	-	0	0	-	0.511	0.443	0.554	-	-	0	-	0.00%
2020-07-30	0	0.600	0.520	0.600	-	-	0	0	-	0.511	0.443	0.511	-	-	0	-	-3.23%
2020-07-29	0	0.620	0.520	0.640	0.540	0.620	12,000	6,880	0.5733	0.528	0.443	0.545	0.460	0.528	14,079	0.4887	6.90%
2020-07-28	0	0.580	0.540	0.560	0.550	0.590	12,000	6,760	0.5633	0.494	0.460	0.477	0.469	0.503	14,079	0.4801	-3.33%
2020-07-27	0	0.600	0.590	0.620	0.580	0.670	524,000	310,640	0.5928	0.511	0.503	0.528	0.494	0.571	614,785	0.5053	-18.92%
2020-07-24	0	0.740	0.620	0.740	-	-	0	0	-	0.631	0.528	0.631	-	-	0	-	0.00%
2020-07-23	0	0.740	0.600	0.740	-	-	0	0	-	0.631	0.511	0.631	-	-	0	-	0.00%
2020-07-22	0	0.740	0.600	0.740	-	-	0	0	-	0.631	0.511	0.631	-	-	0	-	0.00%
2020-07-21	0	0.740	0.600	0.740	-	-	0	0	-	0.631	0.511	0.631	-	-	0	-	0.00%
2020-07-20	0	0.740	0.600	0.740	-	-	0	0	-	0.631	0.511	0.631	-	-	0	-	0.00%
2020-07-17	0	0.740	0.620	0.740	-	-	0	0	-	0.631	0.528	0.631	-	-	0	-	0.00%
2020-07-16	0	0.740	0.580	0.740	-	-	0	0	-	0.631	0.494	0.631	-	-	0	-	0.00%
2020-07-15	0	0.740	0.580	0.740	-	-	0	0	-	0.631	0.494	0.631	-	-	0	-	0.00%
2020-07-14	0	0.740	0.680	0.760	-	-	0	0	-	0.631	0.580	0.648	-	-	0	-	0.00%
2020-07-13	0	0.740	0.560	0.740	-	-	0	0	-	0.631	0.477	0.631	-	-	0	-	0.00%
2020-07-10	0	0.740	0.700	0.740	-	-	0	0	-	0.631	0.597	0.631	-	-	0	-	0.00%
2020-07-09	0	0.740	0.630	0.740	-	-	0	0	-	0.631	0.537	0.631	-	-	0	-	0.00%
2020-07-08	0	0.740	0.670	0.740	-	-	1,280	819	0.6398	0.631	0.571	0.631	-	-	1,502	0.5454	0.00%
2020-07-07	0	0.740	0.650	0.740	0.690	0.740	8,000	5,720	0.7150	0.631	0.554	0.631	0.588	0.631	9,386	0.6094	1.37%
2020-07-06	0	0.730	0.650	0.770	0.700	0.730	8,000	5,720	0.7150	0.622	0.554	0.656	0.597	0.622	9,386	0.6094	-1.35%
2020-07-03	0	0.740	0.700	0.770	0.740	0.740	20,000	14,800	0.7400	0.631	0.597	0.656	0.631	0.631	23,465	0.6307	0.00%
2020-07-02	0	0.740	0.720	0.740	0.740	0.820	508,000	386,160	0.7602	0.631	0.614	0.631	0.631	0.699	596,013	0.6479	-15.91%
2020-06-30	0	0.880	0.730	0.890	-	-	0	0	-	0.750	0.622	0.759	-	-	0	-	0.00%
2020-06-29	0	0.880	0.770	0.880	0.910	0.910	4,000	3,640	0.9100	0.750	0.656	0.750	0.776	0.776	4,693	0.7756	6.02%
2020-06-26	0	0.830	0.760	0.830	0.800	0.860	28,000	22,960	0.8200	0.707	0.648	0.707	0.682	0.733	32,851	0.6989	-5.68%
2020-06-24	0	0.880	0.830	0.890	-	-	0	0	-	0.750	0.707	0.759	-	-	0	-	0.00%
2020-06-23	0	0.880	0.840	0.900	0.830	0.880	72,000	60,120	0.8350	0.750	0.716	0.767	0.707	0.750	84,474	0.7117	-5.38%
2020-06-22	0	0.930	0.810	0.940	-	-	0	0	-	0.793	0.690	0.801	-	-	0	-	0.00%
2020-06-19	0	0.930	0.810	0.940	-	-	0	0	-	0.793	0.690	0.801	-	-	0	-	0.00%
2020-06-18	0	0.930	0.820	0.940	0.810	0.930	13,120	11,360	0.8659	0.793	0.699	0.801	0.690	0.793	15,393	0.7380	2.20%
2020-06-17	0	0.910	0.820	0.940	-	-	0	0	-	0.776	0.699	0.801	-	-	0	-	0.00%
2020-06-16	0	0.910	0.820	0.940	-	-	0	0	-	0.776	0.699	0.801	-	-	0	-	0.00%
2020-06-15	0	0.910	0.830	0.940	-	-	4,000,000	3,640,000	0.9100	0.776	0.707	0.801	-	-	4,693,014	0.7756	0.00%
2020-06-12	0	0.910	0.860	0.910	0.820	0.910	112,000	92,680	0.8275	0.776	0.733	0.776	0.699	0.776	131,404	0.7053	-2.15%
2020-06-11	0	0.930	0.850	0.940	0.920	0.930	104,000	96,680	0.9296	0.793	0.724	0.801	0.784	0.793	122,018	0.7923	1.09%
2020-06-10	0	0.920	0.720	0.920	-	-	0	0	-	0.784	0.614	0.784	-	-	0	-	0.00%
2020-06-09	0	0.920	0.800	0.920	-	-	0	0	-	0.784	0.682	0.784	-	-	0	-	0.00%
2020-06-08	0	0.920	0.800	0.920	-	-	0	0	-	0.784	0.682	0.784	-	-	0	-	0.00%
2020-06-05	0	0.920	0.800	0.920	-	-	0	0	-	0.784	0.682	0.784	-	-	0	-	0.00%
2020-06-04	0	0.920	0.800	0.920	-	-	0	0	-	0.784	0.682	0.784	-	-	0	-	0.00%
2020-06-03	0	0.920	0.850	0.920	0.850	0.920	16,000	13,880	0.8675	0.784	0.724	0.784	0.724	0.784	18,772	0.7394	-2.13%
2020-06-02	0	0.940	0.840	0.990	-	-	0	0	-	0.801	0.716	0.844	-	-	0	-	0.00%
2020-06-01	0	0.940	0.850	0.990	-	-	0	0	-	0.801	0.724	0.844	-	-	0	-	0.00%
2020-05-29	0	0.940	0.850	0.970	0.940	0.940	4,000	3,760	0.9400	0.801	0.724	0.827	0.801	0.801	4,693	0.8012	6.82%
2020-05-28	0	0.880	0.840	0.880	0.890	0.940	10,400	9,288	0.8931	0.750	0.716	0.750	0.759	0.801	12,202	0.7612	-5.38%
2020-05-27	0	0.930	0.840	0.980	-	-	0	0	-	0.793	0.716	0.835	-	-	0	-	0.00%
2020-05-26	0	0.930	0.840	0.990	-	-	0	0	-	0.793	0.716	0.844	-	-	0	-	0.00%
2020-05-25	0	0.930	0.850	0.990	-	-	0	0	-	0.793	0.724	0.844	-	-	0	-	0.00%
2020-05-22	0	0.930	0.840	0.990	-	-	0	0	-	0.793	0.716	0.844	-	-	0	-	0.00%
2020-05-21	0	0.930	0.840	0.990	-	-	0	0	-	0.793	0.716	0.844	-	-	0	-	0.00%
2020-05-20	0	0.930	0.840	0.990	-	-	0	0	-	0.793	0.716	0.844	-	-	0	-	0.00%
2020-05-19	0	0.930	0.830	0.980	-	-	0	0	-	0.793	0.707	0.835	-	-	0	-	0.00%
2020-05-18	0	0.930	0.780	0.930	0.900	0.930	24,000	21,720	0.9050	0.793	0.665	0.793	0.767	0.793	28,158	0.7714	0.00%
2020-05-15	0	0.930	0.800	0.930	-	-	0	0	-	0.793	0.682	0.793	-	-	0	-	0.00%
2020-05-14	0	0.930	0.800	0.930	-	-	0	0	-	0.793	0.682	0.793	-	-	0	-	0.00%
2020-05-13	0	0.930	0.830	0.930	0.980	0.980	4,000	3,920	0.9800	0.793	0.707	0.793	0.835	0.835	4,693	0.8353	0.00%
2020-05-12	0	0.930	0.820	0.930	-	-	0	0	-	0.793	0.699	0.793	-	-	0	-	-2.11%
2020-05-11	0	0.950	0.860	0.990	-	-	0	0	-	0.810	0.733	0.844	-	-	0	-	0.00%
2020-05-08	0	0.950	0.850	0.950	-	-	0	0	-	0.810	0.724	0.810	-	-	0	-	0.00%
2020-05-07	0	0.950	0.850	0.990	-	-	0	0	-	0.810	0.724	0.844	-	-	0	-	0.00%
2020-05-06	0	0.950	0.860	0.990	-	-	0	0	-	0.810	0.733	0.844	-	-	0	-	0.00%
2020-05-05	0	0.950	0.860	0.990	-	-	0	0	-	0.810	0.733	0.844	-	-	0	-	0.00%
2020-05-04	0	0.950	0.870	0.990	-	-	0	0	-	0.810	0.742	0.844	-	-	0	-	0.00%
2020-04-29	0	0.950	0.870	0.990	-	-	0	0	-	0.810	0.742	0.844	-	-	0	-	0.00%
2020-04-28	0	0.950	0.850	0.990	-	-	0	0	-	0.810	0.724	0.844	-	-	0	-	0.00%
2020-04-27	0	0.950	0.850	0.990	-	-	0	0	-	0.810	0.724	0.844	-	-	0	-	0.00%
2020-04-24	0	0.950	0.860	0.990	-	-	0	0	-	0.810	0.733	0.844	-	-	0	-	0.00%
2020-04-23	0	0.950	0.870	0.990	-	-	0	0	-	0.810	0.742	0.844	-	-	0	-	0.00%
2020-04-22	0	0.950	0.850	0.990	-	-	0	0	-	0.810	0.724	0.844	-	-	0	-	0.00%
2020-04-21	0	0.950	0.860	0.990	-	-	0	0	-	0.810	0.733	0.844	-	-	0	-	0.00%
2020-04-20	0	0.950	0.860	0.990	-	-	0	0	-	0.810	0.733	0.844	-	-	0	-	0.00%
2020-04-17	0	0.950	0.860	0.970	-	-	0	0	-	0.810	0.733	0.827	-	-	0	-	0.00%
2020-04-16	0	0.950	0.820	0.990	-	-	0	0	-	0.810	0.699	0.844	-	-	0	-	0.00%
2020-04-15	0	0.950	0.880	0.990	-	-	0	0	-	0.810	0.750	0.844	-	-	0	-	0.00%
2020-04-14	0	0.950	0.840	0.990	-	-	0	0	-	0.810	0.716	0.844	-	-	0	-	0.00%
2020-04-09	0	0.950	0.860	0.990	-	-	0	0	-	0.810	0.733	0.844	-	-	0	-	0.00%
2020-04-08	0	0.950	0.870	0.990	-	-	0	0	-	0.810	0.742	0.844	-	-	0	-	0.00%
2020-04-07	0	0.950	0.860	0.950	-	-	0	0	-	0.810	0.733	0.810	-	-	0	-	-2.06%
2020-04-06	0	0.970	0.900	0.970	-	-	0	0	-	0.827	0.767	0.827	-	-	0	-	-2.02%
2020-04-03	0	0.990	0.890	0.990	0.990	0.990	4,000	3,960	0.9900	0.844	0.759	0.844	0.844	0.844	4,693	0.8438	4.21%
2020-04-02	0	0.950	0.850	0.990	-	-	0	0	-	0.810	0.724	0.844	-	-	0	-	0.00%
2020-04-01	0	0.950	0.840	0.990	-	-	0	0	-	0.810	0.716	0.844	-	-	0	-	0.00%
2020-03-31	0	0.950	0.860	0.990	-	-	0	0	-	0.810	0.733	0.844	-	-	0	-	0.00%
2020-03-30	0	0.950	0.860	0.990	-	-	0	0	-	0.810	0.733	0.844	-	-	0	-	0.00%
2020-03-27	0	0.950	0.880	0.950	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	0.00%
2020-03-26	0	0.950	0.880	0.950	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	0.00%
2020-03-25	0	0.950	0.880	0.990	-	-	0	0	-	0.810	0.750	0.844	-	-	0	-	0.00%
2020-03-24	0	0.950	0.870	0.990	0.840	0.950	24,000	20,600	0.8583	0.810	0.742	0.844	0.716	0.810	28,158	0.7316	-4.04%
2020-03-23	0	0.990	0.800	1.000	0.990	0.990	4,000	3,960	0.9900	0.844	0.682	0.852	0.844	0.844	4,693	0.8438	6.45%
2020-03-20	0	0.930	0.820	0.930	0.900	0.950	16,000	14,600	0.9125	0.793	0.699	0.793	0.767	0.810	18,772	0.7778	-2.11%
2020-03-19	0	0.950	0.820	0.950	-	-	0	0	-	0.810	0.699	0.810	-	-	0	-	-2.06%
2020-03-18	0	0.970	0.830	0.970	-	-	0	0	-	0.827	0.707	0.827	-	-	0	-	0.00%
2020-03-17	0	0.970	0.840	0.970	-	-	0	0	-	0.827	0.716	0.827	-	-	0	-	0.00%
2020-03-16	0	0.970	0.820	0.990	-	-	0	0	-	0.827	0.699	0.844	-	-	0	-	0.00%
2020-03-13	0	0.970	0.840	0.970	0.950	0.970	24,000	22,960	0.9567	0.827	0.716	0.827	0.810	0.827	28,158	0.8154	0.00%
2020-03-12	0	0.970	0.880	0.970	0.970	0.970	12,000	11,640	0.9700	0.827	0.750	0.827	0.827	0.827	14,079	0.8268	0.00%
2020-03-11	0	0.970	0.860	0.980	-	-	0	0	-	0.827	0.733	0.835	-	-	0	-	0.00%
2020-03-10	0	0.970	0.900	0.990	-	-	0	0	-	0.827	0.767	0.844	-	-	0	-	0.00%
2020-03-09	0	0.970	0.900	0.970	-	-	0	0	-	0.827	0.767	0.827	-	-	0	-	-2.02%
2020-03-06	0	0.990	0.910	0.990	-	-	0	0	-	0.844	0.776	0.844	-	-	0	-	-1.00%
2020-03-05	0	1.000	0.930	1.000	-	-	0	0	-	0.852	0.793	0.852	-	-	0	-	-1.96%
2020-03-04	0	1.020	0.920	1.020	-	-	0	0	-	0.869	0.784	0.869	-	-	0	-	0.00%
2020-03-03	0	1.020	0.920	1.020	-	-	0	0	-	0.869	0.784	0.869	-	-	0	-	0.00%
2020-03-02	0	1.020	0.930	1.020	-	-	0	0	-	0.869	0.793	0.869	-	-	0	-	-0.97%
2020-02-28	0	1.030	0.950	1.030	0.950	1.030	76,000	72,960	0.9600	0.878	0.810	0.878	0.810	0.878	89,167	0.8182	-4.63%
2020-02-27	0	1.080	1.040	1.080	-	-	0	0	-	0.921	0.886	0.921	-	-	0	-	-1.82%
2020-02-26	0	1.100	1.020	1.150	-	-	0	0	-	0.938	0.869	0.980	-	-	0	-	0.00%
2020-02-25	0	1.100	1.020	1.100	-	-	0	0	-	0.938	0.869	0.938	-	-	0	-	0.00%
2020-02-24	0	1.100	1.020	1.150	-	-	0	0	-	0.938	0.869	0.980	-	-	0	-	0.00%
2020-02-21	0	1.100	1.020	1.140	-	-	0	0	-	0.938	0.869	0.972	-	-	0	-	0.00%
2020-02-20	0	1.100	1.020	1.150	-	-	0	0	-	0.938	0.869	0.980	-	-	0	-	0.00%
2020-02-19	0	1.100	1.030	1.150	-	-	0	0	-	0.938	0.878	0.980	-	-	0	-	0.00%
2020-02-18	0	1.100	1.020	1.150	-	-	0	0	-	0.938	0.869	0.980	-	-	0	-	0.00%
2020-02-17	0	1.100	1.020	1.100	1.100	1.100	4,000	4,400	1.1000	0.938	0.869	0.938	0.938	0.938	4,693	0.9376	2.80%
2020-02-14	0	1.070	0.980	1.150	1.050	1.070	8,000	8,480	1.0600	0.912	0.835	0.980	0.895	0.912	9,386	0.9035	-0.93%
2020-02-13	0	1.080	1.020	1.070	1.000	1.080	45,120	46,177	1.0234	0.921	0.869	0.912	0.852	0.921	52,937	0.8723	-4.42%
2020-02-12	0	1.130	0.970	1.150	0.970	1.130	8,000	8,400	1.0500	0.963	0.827	0.980	0.827	0.963	9,386	0.8949	3.67%
2020-02-11	0	1.090	0.980	1.150	0.920	1.090	72,800	72,024	0.9893	0.929	0.835	0.980	0.784	0.929	85,413	0.8432	0.00%
2020-02-10	0	1.090	0.910	1.090	-	-	0	0	-	0.929	0.776	0.929	-	-	0	-	0.00%
2020-02-07	0	1.090	0.910	1.150	-	-	0	0	-	0.929	0.776	0.980	-	-	0	-	0.00%
2020-02-06	0	1.090	0.910	1.150	-	-	0	0	-	0.929	0.776	0.980	-	-	0	-	0.00%
2020-02-05	0	1.090	0.900	1.150	-	-	0	0	-	0.929	0.767	0.980	-	-	0	-	0.00%
2020-02-04	0	1.090	0.850	1.150	-	-	0	0	-	0.929	0.724	0.980	-	-	0	-	0.00%
2020-02-03	0	1.090	0.800	1.150	-	-	0	0	-	0.929	0.682	0.980	-	-	0	-	0.00%
2020-01-31	0	1.090	0.950	1.150	-	-	0	0	-	0.929	0.810	0.980	-	-	0	-	0.00%
2020-01-30	0	1.090	0.950	1.150	-	-	0	0	-	0.929	0.810	0.980	-	-	0	-	0.00%
2020-01-29	0	1.090	1.010	1.150	-	-	0	0	-	0.929	0.861	0.980	-	-	0	-	0.00%
2020-01-24	0	1.090	1.010	1.150	-	-	0	0	-	0.929	0.861	0.980	-	-	0	-	0.00%
2020-01-23	0	1.090	1.000	1.100	1.000	1.090	36,000	37,520	1.0422	0.929	0.852	0.938	0.852	0.929	42,237	0.8883	-2.68%
2020-01-22	0	1.120	1.010	1.150	-	-	0	0	-	0.955	0.861	0.980	-	-	0	-	0.00%
2020-01-21	0	1.120	1.030	1.130	1.120	1.120	4,000	4,480	1.1200	0.955	0.878	0.963	0.955	0.955	4,693	0.9546	6.67%
2020-01-20	0	1.050	1.010	1.070	0.950	1.050	144,000	142,680	0.9908	0.895	0.861	0.912	0.810	0.895	168,949	0.8445	-5.41%
2020-01-17	0	1.110	1.000	1.110	-	-	0	0	-	0.946	0.852	0.946	-	-	0	-	0.00%
2020-01-16	0	1.110	1.000	1.140	-	-	0	0	-	0.946	0.852	0.972	-	-	0	-	0.00%
2020-01-15	0	1.110	1.010	1.110	-	-	0	0	-	0.946	0.861	0.946	-	-	0	-	0.00%
2020-01-14	0	1.110	1.070	1.110	1.000	1.120	140,000	144,480	1.0320	0.946	0.912	0.946	0.852	0.955	164,255	0.8796	-3.48%
2020-01-13	0	1.150	1.000	1.150	-	-	0	0	-	0.980	0.852	0.980	-	-	0	-	0.00%
2020-01-10	0	1.150	1.000	1.150	-	-	0	0	-	0.980	0.852	0.980	-	-	0	-	0.00%
2020-01-09	0	1.150	1.020	1.150	1.150	1.150	4,000	4,600	1.1500	0.980	0.869	0.980	0.980	0.980	4,693	0.9802	5.50%
2020-01-08	0	1.090	1.140	1.150	-	-	0	0	-	0.929	0.972	0.980	-	-	0	-	0.00%
2020-01-07	0	1.090	1.000	1.150	-	-	0	0	-	0.929	0.852	0.980	-	-	0	-	0.00%
2020-01-06	0	1.090	1.000	1.150	-	-	0	0	-	0.929	0.852	0.980	-	-	0	-	0.00%
2020-01-03	0	1.090	1.020	1.100	1.090	1.090	4,000	4,360	1.0900	0.929	0.869	0.938	0.929	0.929	4,693	0.9290	0.00%
2020-01-02	0	1.090	1.000	1.100	-	-	0	0	-	0.929	0.852	0.938	-	-	0	-	0.00%
2019-12-31	0	1.090	1.020	1.090	-	-	0	0	-	0.929	0.869	0.929	-	-	0	-	0.00%
2019-12-30	0	1.090	1.000	1.090	-	-	0	0	-	0.929	0.852	0.929	-	-	0	-	-0.91%
2019-12-27	0	1.100	1.000	1.100	-	-	0	0	-	0.938	0.852	0.938	-	-	0	-	0.00%
2019-12-24	0	1.100	1.000	1.100	-	-	0	0	-	0.938	0.852	0.938	-	-	0	-	-3.51%
2019-12-23	0	1.140	1.000	1.140	-	-	0	0	-	0.972	0.852	0.972	-	-	0	-	0.00%
2019-12-20	0	1.140	1.000	1.140	-	-	0	0	-	0.972	0.852	0.972	-	-	0	-	0.00%
2019-12-19	0	1.140	1.000	1.140	-	-	0	0	-	0.972	0.852	0.972	-	-	0	-	0.00%
2019-12-18	0	1.140	1.000	1.140	-	-	0	0	-	0.972	0.852	0.972	-	-	0	-	0.00%
2019-12-17	0	1.140	1.000	1.140	-	-	0	0	-	0.972	0.852	0.972	-	-	0	-	0.00%
2019-12-16	0	1.140	1.020	1.140	1.130	1.140	24,000	27,320	1.1383	0.972	0.869	0.972	0.963	0.972	28,158	0.9702	1.79%
2019-12-13	0	1.120	1.010	1.120	1.080	1.130	8,000	8,840	1.1050	0.955	0.861	0.955	0.921	0.963	9,386	0.9418	6.67%
2019-12-12	0	1.050	1.000	1.100	0.910	1.090	26,400	26,928	1.0200	0.895	0.852	0.938	0.776	0.929	30,974	0.8694	-4.55%
2019-12-11	0	1.100	0.910	1.100	-	-	0	0	-	0.938	0.776	0.938	-	-	0	-	0.00%
2019-12-10	0	1.100	0.910	1.100	-	-	3,200	2,848	0.8900	0.938	0.776	0.938	-	-	3,754	0.7586	0.00%
2019-12-09	0	1.100	0.920	1.120	-	-	0	0	-	0.938	0.784	0.955	-	-	0	-	0.00%
2019-12-06	0	1.100	0.870	1.100	-	-	0	0	-	0.938	0.742	0.938	-	-	0	-	-1.79%
2019-12-05	0	1.120	0.960	1.120	-	-	0	0	-	0.955	0.818	0.955	-	-	0	-	0.00%
2019-12-04	0	1.120	0.950	1.120	-	-	0	0	-	0.955	0.810	0.955	-	-	0	-	0.00%
2019-12-03	0	1.120	0.950	1.120	-	-	0	0	-	0.955	0.810	0.955	-	-	0	-	0.00%
2019-12-02	0	1.120	0.950	1.120	-	-	0	0	-	0.955	0.810	0.955	-	-	0	-	0.00%
2019-11-29	0	1.120	0.950	1.130	-	-	0	0	-	0.955	0.810	0.963	-	-	0	-	0.00%
2019-11-28	0	1.120	0.950	1.130	-	-	0	0	-	0.955	0.810	0.963	-	-	0	-	0.00%
2019-11-27	0	1.120	0.950	1.130	-	-	0	0	-	0.955	0.810	0.963	-	-	0	-	0.00%
2019-11-26	0	1.120	0.950	1.130	-	-	0	0	-	0.955	0.810	0.963	-	-	0	-	0.00%
2019-11-25	0	1.120	0.950	1.130	-	-	0	0	-	0.955	0.810	0.963	-	-	0	-	0.00%
2019-11-22	0	1.120	1.030	1.120	-	-	0	0	-	0.955	0.878	0.955	-	-	0	-	0.00%
2019-11-21	0	1.120	1.000	1.120	-	-	0	0	-	0.955	0.852	0.955	-	-	0	-	0.00%
2019-11-20	0	1.120	1.030	1.130	1.010	1.120	24,000	24,680	1.0283	0.955	0.878	0.963	0.861	0.955	28,158	0.8765	-4.27%
2019-11-19	0	1.170	1.010	1.170	-	-	0	0	-	0.997	0.861	0.997	-	-	0	-	0.00%
2019-11-18	0	1.170	1.000	1.170	1.170	1.170	112,000	130,040	1.1611	0.997	0.852	0.997	0.997	0.997	131,404	0.9896	3.54%
2019-11-15	0	1.130	1.000	1.140	-	-	0	0	-	0.963	0.852	0.972	-	-	0	-	0.00%
2019-11-14	0	1.130	0.990	1.130	1.000	1.140	22,400	23,528	1.0504	0.963	0.844	0.963	0.852	0.972	26,281	0.8953	-0.88%
2019-11-13	0	1.140	1.000	1.140	-	-	0	0	-	0.972	0.852	0.972	-	-	0	-	0.00%
2019-11-12	0	1.140	1.000	1.140	-	-	0	0	-	0.972	0.852	0.972	-	-	0	-	0.00%
2019-11-11	0	1.140	1.000	1.140	-	-	0	0	-	0.972	0.852	0.972	-	-	0	-	0.00%
2019-11-08	0	1.140	1.000	1.140	-	-	0	0	-	0.972	0.852	0.972	-	-	0	-	0.00%
2019-11-07	0	1.140	1.000	1.140	-	-	0	0	-	0.972	0.852	0.972	-	-	0	-	0.00%
2019-11-06	0	1.140	1.000	1.140	-	-	0	0	-	0.972	0.852	0.972	-	-	0	-	-0.87%
2019-11-05	0	1.150	1.020	1.150	1.100	1.170	36,000	39,880	1.1078	0.980	0.869	0.980	0.938	0.997	42,237	0.9442	2.68%
2019-11-04	0	1.120	1.000	1.120	-	-	0	0	-	0.955	0.852	0.955	-	-	0	-	-1.75%
2019-11-01	0	1.140	1.000	1.170	-	-	0	0	-	0.972	0.852	0.997	-	-	0	-	0.00%
2019-10-31	0	1.140	1.000	1.170	-	-	0	0	-	0.972	0.852	0.997	-	-	0	-	0.00%
2019-10-30	0	1.140	1.000	1.170	-	-	0	0	-	0.972	0.852	0.997	-	-	0	-	0.00%
2019-10-29	0	1.140	1.000	1.140	-	-	0	0	-	0.972	0.852	0.972	-	-	0	-	0.00%
2019-10-28	0	1.140	1.000	1.170	-	-	0	0	-	0.972	0.852	0.997	-	-	0	-	0.00%
2019-10-25	0	1.140	1.000	1.140	-	-	0	0	-	0.972	0.852	0.972	-	-	0	-	0.00%
2019-10-24	0	1.140	1.000	1.140	-	-	0	0	-	0.972	0.852	0.972	-	-	0	-	0.00%
2019-10-23	0	1.140	1.000	1.140	-	-	0	0	-	0.972	0.852	0.972	-	-	0	-	0.00%
2019-10-22	0	1.140	1.000	1.140	-	-	0	0	-	0.972	0.852	0.972	-	-	0	-	-0.87%
2019-10-21	0	1.150	1.000	1.150	-	-	0	0	-	0.980	0.852	0.980	-	-	0	-	0.00%
2019-10-18	0	1.150	1.010	1.150	-	-	0	0	-	0.980	0.861	0.980	-	-	0	-	0.00%
2019-10-17	0	1.150	1.030	1.150	-	-	0	0	-	0.980	0.878	0.980	-	-	0	-	0.00%
2019-10-16	0	1.150	1.020	1.150	-	-	0	0	-	0.980	0.869	0.980	-	-	0	-	-1.71%
2019-10-15	0	1.170	1.000	1.170	-	-	0	0	-	0.997	0.852	0.997	-	-	0	-	0.00%
2019-10-14	0	1.170	1.010	1.170	1.100	1.170	40,320	44,833	1.1119	0.997	0.861	0.997	0.938	0.997	47,306	0.9477	0.86%
2019-10-11	0	1.160	1.000	1.160	-	-	0	0	-	0.989	0.852	0.989	-	-	0	-	0.00%
2019-10-10	0	1.160	1.020	1.170	-	-	0	0	-	0.989	0.869	0.997	-	-	0	-	0.00%
2019-10-09	0	1.160	1.010	1.160	-	-	0	0	-	0.989	0.861	0.989	-	-	0	-	0.00%
2019-10-08	0	1.160	1.000	1.160	-	-	0	0	-	0.989	0.852	0.989	-	-	0	-	-1.69%
2019-10-04	0	1.180	1.030	1.180	-	-	0	0	-	1.006	0.878	1.006	-	-	0	-	0.00%
2019-10-03	0	1.180	1.000	1.180	-	-	0	0	-	1.006	0.852	1.006	-	-	0	-	0.00%
2019-10-02	0	1.180	1.020	1.180	-	-	0	0	-	1.006	0.869	1.006	-	-	0	-	0.00%
2019-09-30	0	1.180	1.000	1.180	-	-	0	0	-	1.006	0.852	1.006	-	-	0	-	0.00%
2019-09-27	0	1.180	1.020	1.180	-	-	0	0	-	1.006	0.869	1.006	-	-	0	-	0.00%
2019-09-26	0	1.180	1.020	1.180	-	-	0	0	-	1.006	0.869	1.006	-	-	0	-	-0.84%
2019-09-25	0	1.190	1.020	1.190	-	-	0	0	-	1.014	0.869	1.014	-	-	0	-	0.00%
2019-09-24	0	1.190	1.020	1.190	-	-	0	0	-	1.014	0.869	1.014	-	-	0	-	0.00%
2019-09-23	0	1.190	1.000	1.190	1.190	1.190	4,000	4,760	1.1900	1.014	0.852	1.014	1.014	1.014	4,693	1.0143	4.39%
2019-09-20	0	1.140	1.000	1.140	1.140	1.140	4,000	4,560	1.1400	0.972	0.852	0.972	0.972	0.972	4,693	0.9717	2.70%
2019-09-19	0	1.110	1.000	1.110	-	-	0	0	-	0.946	0.852	0.946	-	-	0	-	-0.89%
2019-09-18	0	1.120	1.000	1.140	-	-	0	0	-	0.955	0.852	0.972	-	-	0	-	0.00%
2019-09-17	0	1.120	1.000	1.140	-	-	0	0	-	0.955	0.852	0.972	-	-	0	-	0.00%
2019-09-16	0	1.120	1.000	1.140	-	-	0	0	-	0.955	0.852	0.972	-	-	0	-	0.00%
2019-09-13	0	1.120	0.990	1.140	-	-	0	0	-	0.955	0.844	0.972	-	-	0	-	0.00%
2019-09-12	0	1.120	0.990	1.140	-	-	0	0	-	0.955	0.844	0.972	-	-	0	-	0.00%
2019-09-11	0	1.120	0.990	1.140	-	-	0	0	-	0.955	0.844	0.972	-	-	0	-	0.00%
2019-09-10	0	1.120	0.980	1.120	-	-	0	0	-	0.955	0.835	0.955	-	-	0	-	0.00%
2019-09-09	0	1.120	0.990	1.120	-	-	0	0	-	0.955	0.844	0.955	-	-	0	-	0.00%
2019-09-06	0	1.120	1.010	1.120	-	-	0	0	-	0.955	0.861	0.955	-	-	0	-	-1.75%
2019-09-05	0	1.140	1.010	1.140	-	-	0	0	-	0.972	0.861	0.972	-	-	0	-	0.00%
2019-09-04	0	1.140	0.950	1.140	-	-	0	0	-	0.972	0.810	0.972	-	-	0	-	0.00%
2019-09-03	0	1.140	1.020	1.140	-	-	0	0	-	0.972	0.869	0.972	-	-	0	-	-0.87%
2019-09-02	0	1.150	1.020	1.150	-	-	0	0	-	0.980	0.869	0.980	-	-	0	-	0.00%
2019-08-30	0	1.150	1.020	1.150	-	-	0	0	-	0.980	0.869	0.980	-	-	0	-	0.00%
2019-08-29	0	1.150	1.020	1.150	-	-	0	0	-	0.980	0.869	0.980	-	-	0	-	0.00%
2019-08-28	0	1.150	1.020	1.150	1.010	1.150	12,000	12,720	1.0600	0.980	0.869	0.980	0.861	0.980	14,079	0.9035	0.88%
2019-08-27	0	1.140	1.020	1.150	-	-	0	0	-	0.972	0.869	0.980	-	-	0	-	0.00%
2019-08-26	0	1.140	1.020	1.150	-	-	0	0	-	0.972	0.869	0.980	-	-	0	-	0.00%
2019-08-23	0	1.140	1.040	1.150	1.080	1.140	11,794	12,598	1.0682	0.972	0.886	0.980	0.921	0.972	13,837	0.9104	0.00%
2019-08-22	0	1.140	1.020	1.140	-	-	0	0	-	0.972	0.869	0.972	-	-	0	-	0.00%
2019-08-21	0	1.140	1.020	1.140	-	-	0	0	-	0.972	0.869	0.972	-	-	0	-	0.00%
2019-08-20	0	1.140	1.020	1.140	-	-	0	0	-	0.972	0.869	0.972	-	-	0	-	0.00%
2019-08-19	0	1.140	1.020	1.140	-	-	800	792	0.9900	0.972	0.869	0.972	-	-	939	0.8438	0.00%
2019-08-16	0	1.140	1.020	1.140	-	-	0	0	-	0.972	0.869	0.972	-	-	0	-	0.00%
2019-08-15	0	1.140	1.030	1.140	-	-	0	0	-	0.972	0.878	0.972	-	-	0	-	-0.87%
2019-08-14	0	1.150	1.030	1.150	-	-	0	0	-	0.980	0.878	0.980	-	-	0	-	0.00%
2019-08-13	0	1.150	1.030	1.150	-	-	0	0	-	0.980	0.878	0.980	-	-	0	-	0.00%
2019-08-12	0	1.150	1.000	1.150	-	-	0	0	-	0.980	0.852	0.980	-	-	0	-	0.00%
2019-08-09	0	1.150	1.030	1.150	1.100	1.150	24,000	26,600	1.1083	0.980	0.878	0.980	0.938	0.980	28,158	0.9447	0.00%
2019-08-08	0	1.150	1.040	1.150	-	-	0	0	-	0.980	0.886	0.980	-	-	0	-	-0.86%
2019-08-07	0	1.160	1.040	1.200	-	-	0	0	-	0.989	0.886	1.023	-	-	0	-	0.00%
2019-08-06	0	1.160	1.050	1.160	1.160	1.160	20,000	23,200	1.1600	0.989	0.895	0.989	0.989	0.989	23,465	0.9887	0.00%
2019-08-05	0	1.160	1.080	1.160	1.050	1.250	40,000	45,400	1.1350	0.989	0.921	0.989	0.895	1.065	46,930	0.9674	-3.33%
2019-08-02	0	1.200	1.060	1.200	-	-	0	0	-	1.023	0.903	1.023	-	-	0	-	0.00%
2019-08-01	0	1.200	1.100	1.200	-	-	0	0	-	1.023	0.938	1.023	-	-	0	-	-1.64%
2019-07-31	0	1.220	1.120	1.240	-	-	0	0	-	1.040	0.955	1.057	-	-	0	-	0.00%
2019-07-30	0	1.220	1.130	1.240	-	-	0	0	-	1.040	0.963	1.057	-	-	0	-	0.00%
2019-07-29	0	1.220	1.130	1.220	-	-	0	0	-	1.040	0.963	1.040	-	-	0	-	0.00%
2019-07-26	0	1.220	1.150	1.220	1.120	1.240	160,000	189,640	1.1853	1.040	0.980	1.040	0.955	1.057	187,721	1.0102	-2.40%
2019-07-25	0	1.250	1.110	1.250	-	-	0	0	-	1.065	0.946	1.065	-	-	0	-	0.00%
2019-07-24	0	1.250	1.120	1.250	-	-	0	0	-	1.065	0.955	1.065	-	-	0	-	0.00%
2019-07-23	0	1.250	1.130	1.250	-	-	0	0	-	1.065	0.963	1.065	-	-	0	-	0.00%
2019-07-22	0	1.250	1.110	1.260	-	-	0	0	-	1.065	0.946	1.074	-	-	0	-	0.00%
2019-07-19	0	1.250	1.120	1.250	-	-	0	0	-	1.065	0.955	1.065	-	-	0	-	0.00%
2019-07-18	0	1.250	1.130	1.250	1.250	1.250	4,000	5,000	1.2500	1.065	0.963	1.065	1.065	1.065	4,693	1.0654	5.93%
2019-07-17	0	1.180	1.130	1.210	1.110	1.200	84,000	93,960	1.1186	1.006	0.963	1.031	0.946	1.023	98,553	0.9534	-5.60%
2019-07-16	0	1.250	1.100	1.250	-	-	0	0	-	1.065	0.938	1.065	-	-	0	-	0.00%
2019-07-15	0	1.250	1.100	1.260	-	-	0	0	-	1.065	0.938	1.074	-	-	0	-	0.00%
2019-07-12	0	1.250	1.100	1.250	-	-	0	0	-	1.065	0.938	1.065	-	-	0	-	0.00%
2019-07-11	0	1.250	1.120	1.250	1.200	1.250	20,000	24,200	1.2100	1.065	0.955	1.065	1.023	1.065	23,465	1.0313	0.81%
2019-07-10	0	1.240	1.100	1.250	-	-	0	0	-	1.057	0.938	1.065	-	-	0	-	0.00%
2019-07-09	0	1.240	1.110	1.250	-	-	0	0	-	1.057	0.946	1.065	-	-	0	-	0.00%
2019-07-08	0	1.240	1.100	1.240	-	-	1,280	1,369	1.0695	1.057	0.938	1.057	-	-	1,502	0.9116	0.00%
2019-07-05	0	1.240	1.120	1.250	-	-	0	0	-	1.057	0.955	1.065	-	-	0	-	0.00%
2019-07-04	0	1.240	1.120	1.250	-	-	0	0	-	1.057	0.955	1.065	-	-	0	-	0.00%
2019-07-03	0	1.240	1.130	1.240	1.100	1.240	100,000	113,760	1.1376	1.057	0.963	1.057	0.938	1.057	117,325	0.9696	-3.12%
2019-07-02	0	1.280	1.150	1.280	-	-	0	0	-	1.091	0.980	1.091	-	-	0	-	0.00%
2019-06-28	0	1.280	1.150	1.300	-	-	0	0	-	1.091	0.980	1.108	-	-	0	-	0.00%
2019-06-27	0	1.280	1.150	1.300	-	-	0	0	-	1.091	0.980	1.108	-	-	0	-	0.00%
2019-06-26	0	1.280	1.140	1.300	-	-	0	0	-	1.091	0.972	1.108	-	-	0	-	0.00%
2019-06-25	0	1.280	1.150	1.280	1.200	1.280	24,000	29,120	1.2133	1.091	0.980	1.091	1.023	1.091	28,158	1.0342	0.00%
2019-06-24	0	1.280	1.150	1.320	-	-	0	0	-	1.091	0.980	1.125	-	-	0	-	0.00%
2019-06-21	0	1.280	1.290	1.300	1.250	1.250	12,000	15,000	1.2500	1.091	1.100	1.108	1.065	1.065	14,079	1.0654	-3.03%
2019-06-20	0	1.320	1.150	1.320	1.250	1.320	40,000	50,480	1.2620	1.125	0.980	1.125	1.065	1.125	46,930	1.0756	4.76%
2019-06-19	0	1.260	1.170	1.260	-	-	0	0	-	1.074	0.997	1.074	-	-	0	-	-0.79%
2019-06-18	0	1.270	1.200	1.270	1.120	1.270	48,000	56,280	1.1725	1.082	1.023	1.082	0.955	1.082	56,316	0.9994	-2.31%
2019-06-17	0	1.300	1.110	1.320	-	-	0	0	-	1.108	0.946	1.125	-	-	0	-	0.00%
2019-06-14	0	1.300	1.090	1.320	-	-	0	0	-	1.108	0.929	1.125	-	-	0	-	0.00%
2019-06-13	0	1.300	1.170	1.320	-	-	0	0	-	1.108	0.997	1.125	-	-	0	-	0.00%
2019-06-12	0	1.300	1.110	1.320	-	-	0	0	-	1.108	0.946	1.125	-	-	0	-	0.00%
2019-06-11	0	1.300	1.100	1.320	-	-	0	0	-	1.108	0.938	1.125	-	-	0	-	0.00%
2019-06-10	0	1.300	1.100	1.320	-	-	0	0	-	1.108	0.938	1.125	-	-	0	-	0.00%
2019-06-06	0	1.300	1.100	1.320	-	-	0	0	-	1.108	0.938	1.125	-	-	0	-	0.00%
2019-06-05	0	1.300	1.150	1.320	-	-	0	0	-	1.108	0.980	1.125	-	-	0	-	0.00%
2019-06-04	0	1.300	1.120	1.300	1.280	1.320	156,000	204,040	1.3079	1.108	0.955	1.108	1.091	1.125	183,028	1.1148	1.56%
2019-06-03	0	1.280	1.130	1.280	-	-	0	0	-	1.091	0.963	1.091	-	-	0	-	0.00%
2019-05-31	0	1.280	1.280	1.300	-	-	0	0	-	1.091	1.091	1.108	-	-	0	-	2.40%
2019-05-30	0	1.250	1.150	1.290	-	-	0	0	-	1.065	0.980	1.100	-	-	0	-	0.00%
2019-05-29	0	1.250	1.090	1.300	-	-	0	0	-	1.065	0.929	1.108	-	-	0	-	0.00%
2019-05-28	0	1.250	1.160	1.300	1.250	1.250	7,200	8,584	1.1922	1.065	0.989	1.108	1.065	1.065	8,447	1.0162	-1.57%
2019-05-27	0	1.270	1.150	1.330	-	-	0	0	-	1.082	0.980	1.134	-	-	0	-	0.00%
2019-05-24	0	1.270	1.120	1.330	-	-	0	0	-	1.082	0.955	1.134	-	-	0	-	0.00%
2019-05-23	0	1.270	1.100	1.330	-	-	0	0	-	1.082	0.938	1.134	-	-	0	-	0.00%
2019-05-22	0	1.270	1.200	1.320	-	-	0	0	-	1.082	1.023	1.125	-	-	0	-	0.00%
2019-05-21	0	1.270	1.110	1.330	-	-	0	0	-	1.082	0.946	1.134	-	-	0	-	0.00%
2019-05-20	0	1.270	1.150	1.270	1.100	1.270	56,000	66,360	1.1850	1.082	0.980	1.082	0.938	1.082	65,702	1.0100	2.42%
2019-05-17	0	1.240	1.110	1.240	-	-	0	0	-	1.057	0.946	1.057	-	-	0	-	-1.59%
2019-05-16	0	1.260	1.140	1.260	-	-	0	0	-	1.074	0.972	1.074	-	-	0	-	-0.79%
2019-05-15	0	1.270	1.150	1.270	-	-	0	0	-	1.082	0.980	1.082	-	-	0	-	0.00%
2019-05-14	0	1.270	1.180	1.270	1.180	1.280	127,600	153,140	1.2002	1.082	1.006	1.082	1.006	1.091	149,707	1.0229	-3.79%
2019-05-10	0	1.320	1.320	1.330	1.210	1.240	16,800	20,232	1.2043	1.125	1.125	1.134	1.031	1.057	19,711	1.0264	1.54%
2019-05-09	0	1.300	1.110	1.330	-	-	0	0	-	1.108	0.946	1.134	-	-	0	-	0.00%
2019-05-08	0	1.300	1.150	1.300	-	-	0	0	-	1.108	0.980	1.108	-	-	0	-	0.00%
2019-05-07	0	1.300	1.150	1.330	-	-	0	0	-	1.108	0.980	1.134	-	-	0	-	0.00%
2019-05-06	0	1.300	1.150	1.330	-	-	0	0	-	1.108	0.980	1.134	-	-	0	-	0.00%
2019-05-03	0	1.300	1.220	1.330	1.290	1.300	28,000	36,320	1.2971	1.108	1.040	1.134	1.100	1.108	32,851	1.1056	0.00%
2019-05-02	0	1.300	1.200	1.300	-	-	0	0	-	1.108	1.023	1.108	-	-	0	-	0.00%
2019-04-30	0	1.300	1.200	1.330	-	-	480	561	1.1688	1.108	1.023	1.134	-	-	563	0.9962	0.00%
2019-04-29	0	1.300	1.200	1.300	-	-	0	0	-	1.108	1.023	1.108	-	-	0	-	0.00%
2019-04-26	0	1.300	1.210	1.320	-	-	0	0	-	1.108	1.031	1.125	-	-	0	-	0.00%
2019-04-25	0	1.300	1.210	1.300	1.280	1.300	12,000	15,440	1.2867	1.108	1.031	1.108	1.091	1.108	14,079	1.0967	-1.52%
2019-04-24	0	1.320	1.150	1.340	-	-	0	0	-	1.125	0.980	1.142	-	-	0	-	0.00%
2019-04-23	0	1.320	1.200	1.350	-	-	0	0	-	1.125	1.023	1.151	-	-	0	-	0.00%
2019-04-18	0	1.320	1.200	1.320	-	-	0	0	-	1.125	1.023	1.125	-	-	0	-	-0.75%
2019-04-17	0	1.330	1.220	1.350	-	-	0	0	-	1.134	1.040	1.151	-	-	0	-	0.00%
2019-04-16	0	1.330	1.200	1.330	-	-	1,280	1,497	1.1695	1.134	1.023	1.134	-	-	1,502	0.9968	0.00%
2019-04-15	0	1.330	1.200	1.330	-	-	0	0	-	1.134	1.023	1.134	-	-	0	-	0.00%
2019-04-12	0	1.330	1.200	1.330	-	-	0	0	-	1.134	1.023	1.134	-	-	0	-	0.00%
2019-04-11	0	1.330	1.200	1.330	1.350	1.350	4,000	5,400	1.3500	1.134	1.023	1.134	1.151	1.151	4,693	1.1506	-2.92%
2019-04-10	0	1.370	1.160	1.380	1.320	1.370	28,000	37,640	1.3443	1.168	0.989	1.176	1.125	1.168	32,851	1.1458	5.38%
2019-04-09	0	1.300	1.210	1.300	-	-	0	0	-	1.108	1.031	1.108	-	-	0	-	0.00%
2019-04-08	0	1.300	1.200	1.320	-	-	0	0	-	1.108	1.023	1.125	-	-	0	-	0.00%
2019-04-04	0	1.300	1.200	1.330	-	-	0	0	-	1.108	1.023	1.134	-	-	0	-	0.00%
2019-04-03	0	1.300	1.160	1.300	-	-	0	0	-	1.108	0.989	1.108	-	-	0	-	-2.26%
2019-04-02	0	1.330	1.150	1.340	1.300	1.330	24,000	31,560	1.3150	1.134	0.980	1.142	1.108	1.134	28,158	1.1208	3.91%
2019-04-01	0	1.280	1.150	1.280	-	-	0	0	-	1.091	0.980	1.091	-	-	0	-	0.00%
2019-03-29	0	1.280	1.170	1.310	-	-	0	0	-	1.091	0.997	1.117	-	-	0	-	0.00%
2019-03-28	0	1.280	1.170	1.280	-	-	0	0	-	1.091	0.997	1.091	-	-	0	-	-1.54%
2019-03-27	0	1.300	1.170	1.310	1.280	1.300	12,000	15,480	1.2900	1.108	0.997	1.117	1.091	1.108	14,079	1.0995	4.00%
2019-03-26	0	1.250	1.170	1.250	-	-	0	0	-	1.065	0.997	1.065	-	-	0	-	0.00%
2019-03-25	0	1.250	1.170	1.280	-	-	0	0	-	1.065	0.997	1.091	-	-	0	-	0.00%
2019-03-22	0	1.250	1.210	1.280	1.250	1.250	4,000	5,000	1.2500	1.065	1.031	1.091	1.065	1.065	4,693	1.0654	-6.02%
2019-03-21	0	1.330	1.150	1.330	1.280	1.370	24,000	31,320	1.3050	1.134	0.980	1.134	1.091	1.168	28,158	1.1123	3.91%
2019-03-20	0	1.280	1.150	1.350	-	-	0	0	-	1.091	0.980	1.151	-	-	0	-	0.00%
2019-03-19	0	1.280	1.150	1.300	-	-	0	0	-	1.091	0.980	1.108	-	-	0	-	0.00%
2019-03-18	0	1.280	1.280	1.300	-	-	0	0	-	1.091	1.091	1.108	-	-	0	-	2.40%
2019-03-15	0	1.250	1.150	1.300	-	-	0	0	-	1.065	0.980	1.108	-	-	0	-	0.00%
2019-03-14	0	1.250	1.150	1.350	-	-	0	0	-	1.065	0.980	1.151	-	-	0	-	0.00%
2019-03-13	0	1.250	1.250	1.300	1.200	1.250	121,120	145,544	1.2017	1.065	1.065	1.108	1.023	1.065	142,104	1.0242	-6.72%
2019-03-12	0	1.340	1.210	1.360	1.340	1.340	4,000	5,360	1.3400	1.142	1.031	1.159	1.142	1.142	4,693	1.1421	4.69%
2019-03-11	0	1.280	1.150	1.350	-	-	0	0	-	1.091	0.980	1.151	-	-	0	-	0.00%
2019-03-08	0	1.280	1.200	1.280	-	-	0	0	-	1.091	1.023	1.091	-	-	0	-	-4.48%
2019-03-07	0	1.340	1.150	1.350	-	-	0	0	-	1.142	0.980	1.151	-	-	0	-	0.00%
2019-03-06	0	1.340	1.180	1.340	-	-	0	0	-	1.142	1.006	1.142	-	-	0	-	-0.74%
2019-03-05	0	1.350	1.120	1.350	1.290	1.350	16,000	20,880	1.3050	1.151	0.955	1.151	1.100	1.151	18,772	1.1123	10.66%
2019-03-04	0	1.220	1.220	1.270	1.090	1.350	44,000	56,280	1.2791	1.040	1.040	1.082	0.929	1.151	51,623	1.0902	-9.63%
2019-03-01	0	1.350	1.080	1.370	-	-	0	0	-	1.151	0.921	1.168	-	-	0	-	0.00%
2019-02-28	0	1.350	1.080	1.370	-	-	0	0	-	1.151	0.921	1.168	-	-	0	-	0.00%
2019-02-27	0	1.350	1.080	1.370	-	-	0	0	-	1.151	0.921	1.168	-	-	0	-	0.00%
2019-02-26	0	1.350	1.150	1.380	-	-	0	0	-	1.151	0.980	1.176	-	-	0	-	0.00%
2019-02-25	0	1.350	1.250	1.350	-	-	0	0	-	1.151	1.065	1.151	-	-	0	-	-2.88%
2019-02-22	0	1.390	1.200	1.390	-	-	640	748	1.1688	1.185	1.023	1.185	-	-	751	0.9962	0.00%
2019-02-21	0	1.390	1.210	1.390	-	-	0	0	-	1.185	1.031	1.185	-	-	0	-	0.00%
2019-02-20	0	1.390	1.200	1.390	-	-	0	0	-	1.185	1.023	1.185	-	-	0	-	0.00%
2019-02-19	0	1.390	1.220	1.390	1.380	1.390	8,000	11,080	1.3850	1.185	1.040	1.185	1.176	1.185	9,386	1.1805	2.21%
2019-02-18	0	1.360	1.200	1.360	-	-	0	0	-	1.159	1.023	1.159	-	-	0	-	0.00%
2019-02-15	0	1.360	1.210	1.360	-	-	0	0	-	1.159	1.031	1.159	-	-	0	-	0.00%
2019-02-14	0	1.360	1.200	1.360	-	-	0	0	-	1.159	1.023	1.159	-	-	0	-	-1.45%
2019-02-13	0	1.380	1.200	1.360	1.350	1.390	16,000	21,920	1.3700	1.176	1.023	1.159	1.151	1.185	18,772	1.1677	6.15%
2019-02-12	0	1.300	1.200	1.330	-	-	0	0	-	1.108	1.023	1.134	-	-	0	-	0.00%
2019-02-11	0	1.300	1.200	1.340	-	-	0	0	-	1.108	1.023	1.142	-	-	0	-	0.00%
2019-02-08	0	1.300	1.220	1.300	1.300	1.300	4,000	5,200	1.3000	1.108	1.040	1.108	1.108	1.108	4,693	1.1080	-3.70%
2019-02-04	0	1.350	1.200	1.350	-	-	0	0	-	1.151	1.023	1.151	-	-	0	-	0.00%
2019-02-01	0	1.350	1.200	1.350	-	-	0	0	-	1.151	1.023	1.151	-	-	0	-	0.00%
2019-01-31	0	1.350	1.200	1.350	-	-	0	0	-	1.151	1.023	1.151	-	-	0	-	0.00%
2019-01-30	0	1.350	1.200	1.350	-	-	0	0	-	1.151	1.023	1.151	-	-	0	-	-2.17%
2019-01-29	0	1.380	1.210	1.380	-	-	0	0	-	1.176	1.031	1.176	-	-	0	-	-0.72%
2019-01-28	0	1.390	1.240	1.390	-	-	0	0	-	1.185	1.057	1.185	-	-	0	-	-2.11%
2019-01-25	0	1.420	1.200	1.440	1.330	1.420	24,000	33,080	1.3783	1.210	1.023	1.227	1.134	1.210	28,158	1.1748	8.40%
2019-01-24	0	1.310	1.150	1.320	-	-	0	0	-	1.117	0.980	1.125	-	-	0	-	0.00%
2019-01-23	0	1.310	1.220	1.310	-	-	0	0	-	1.117	1.040	1.117	-	-	0	-	0.00%
2019-01-22	0	1.310	1.200	1.320	1.200	1.310	72,000	87,920	1.2211	1.117	1.023	1.125	1.023	1.117	84,474	1.0408	-0.76%
2019-01-21	0	1.320	1.150	1.330	-	-	0	0	-	1.125	0.980	1.134	-	-	0	-	0.00%
2019-01-18	0	1.320	1.150	1.330	-	-	0	0	-	1.125	0.980	1.134	-	-	0	-	0.00%
2019-01-17	0	1.320	1.150	1.330	-	-	0	0	-	1.125	0.980	1.134	-	-	0	-	0.00%
2019-01-16	0	1.320	1.200	1.330	1.250	1.320	20,000	25,280	1.2640	1.125	1.023	1.134	1.065	1.125	23,465	1.0773	-1.49%
2019-01-15	0	1.340	1.150	1.340	-	-	0	0	-	1.142	0.980	1.142	-	-	0	-	-0.74%
2019-01-14	0	1.350	1.150	1.350	-	-	0	0	-	1.151	0.980	1.151	-	-	0	-	-1.46%
2019-01-11	0	1.370	1.150	1.380	1.350	1.370	8,000	10,880	1.3600	1.168	0.980	1.176	1.151	1.168	9,386	1.1592	5.38%
2019-01-10	0	1.300	1.150	1.330	-	-	0	0	-	1.108	0.980	1.134	-	-	0	-	0.00%
2019-01-09	0	1.300	1.150	1.330	-	-	0	0	-	1.108	0.980	1.134	-	-	0	-	0.00%
2019-01-08	0	1.300	1.200	1.300	-	-	0	0	-	1.108	1.023	1.108	-	-	0	-	-3.70%
2019-01-07	0	1.350	1.230	1.350	-	-	0	0	-	1.151	1.048	1.151	-	-	0	-	-0.74%
2019-01-04	0	1.360	1.150	1.360	-	-	0	0	-	1.159	0.980	1.159	-	-	0	-	0.00%
2019-01-03	0	1.360	1.160	1.360	-	-	0	0	-	1.159	0.989	1.159	-	-	0	-	0.00%
2019-01-02	0	1.360	1.160	1.360	-	-	0	0	-	1.159	0.989	1.159	-	-	0	-	-0.73%
2018-12-31	0	1.370	1.200	1.380	1.100	1.370	78,240	93,140	1.1904	1.168	1.023	1.176	0.938	1.168	91,795	1.0146	-1.44%
2018-12-28	0	1.390	-	1.390	-	-	0	0	-	1.185	-	1.185	-	-	0	-	0.00%
2018-12-27	0	1.390	1.200	1.390	-	-	0	0	-	1.185	1.023	1.185	-	-	0	-	-0.71%
2018-12-24	0	1.400	-	1.400	-	-	0	0	-	1.193	-	1.193	-	-	0	-	0.00%
2018-12-21	0	1.400	1.120	1.400	-	-	0	0	-	1.193	0.955	1.193	-	-	0	-	0.00%
2018-12-20	0	1.400	1.250	1.400	-	-	0	0	-	1.193	1.065	1.193	-	-	0	-	0.00%
2018-12-19	0	1.400	1.130	1.400	-	-	0	0	-	1.193	0.963	1.193	-	-	0	-	0.00%
2018-12-18	0	1.400	1.130	1.400	-	-	0	0	-	1.193	0.963	1.193	-	-	0	-	0.00%
2018-12-17	0	1.400	1.130	1.400	-	-	0	0	-	1.193	0.963	1.193	-	-	0	-	0.00%
2018-12-14	0	1.400	1.180	1.400	-	-	0	0	-	1.193	1.006	1.193	-	-	0	-	0.00%
2018-12-13	0	1.400	1.130	1.400	-	-	0	0	-	1.193	0.963	1.193	-	-	0	-	0.00%
2018-12-12	0	1.400	1.130	1.400	-	-	0	0	-	1.193	0.963	1.193	-	-	0	-	0.00%
2018-12-11	0	1.400	1.130	1.400	-	-	0	0	-	1.193	0.963	1.193	-	-	0	-	0.00%
2018-12-10	0	1.400	1.130	1.400	-	-	0	0	-	1.193	0.963	1.193	-	-	0	-	0.00%
2018-12-07	0	1.400	1.120	1.400	-	-	0	0	-	1.193	0.955	1.193	-	-	0	-	0.00%
2018-12-06	0	1.400	1.100	1.400	1.350	1.400	8,000	11,000	1.3750	1.193	0.938	1.193	1.151	1.193	9,386	1.1720	16.67%
2018-12-05	0	1.200	1.100	1.200	-	-	0	0	-	1.023	0.938	1.023	-	-	0	-	-4.00%
2018-12-04	0	1.250	1.120	1.250	-	-	0	0	-	1.065	0.955	1.065	-	-	0	-	-1.57%
2018-12-03	0	1.270	1.010	1.270	-	-	0	0	-	1.082	0.861	1.082	-	-	0	-	-0.78%
2018-11-30	0	1.280	1.120	1.280	-	-	0	0	-	1.091	0.955	1.091	-	-	0	-	0.00%
2018-11-29	0	1.280	1.120	1.280	-	-	0	0	-	1.091	0.955	1.091	-	-	0	-	-0.78%
2018-11-28	0	1.290	1.100	1.290	-	-	0	0	-	1.100	0.938	1.100	-	-	0	-	0.00%
2018-11-27	0	1.290	1.080	1.290	-	-	0	0	-	1.100	0.921	1.100	-	-	0	-	-0.77%
2018-11-26	0	1.300	1.050	1.300	-	-	0	0	-	1.108	0.895	1.108	-	-	0	-	0.00%
2018-11-23	0	1.300	1.100	1.300	-	-	0	0	-	1.108	0.938	1.108	-	-	0	-	0.00%
2018-11-22	0	1.300	1.110	1.300	-	-	0	0	-	1.108	0.946	1.108	-	-	0	-	-0.76%
2018-11-21	0	1.310	1.100	1.310	-	-	0	0	-	1.117	0.938	1.117	-	-	0	-	0.00%
2018-11-20	0	1.310	1.100	1.310	-	-	0	0	-	1.117	0.938	1.117	-	-	0	-	0.00%
2018-11-19	0	1.310	1.040	1.310	-	-	0	0	-	1.117	0.886	1.117	-	-	0	-	0.00%
2018-11-16	0	1.310	1.140	1.310	-	-	0	0	-	1.117	0.972	1.117	-	-	0	-	0.00%
2018-11-15	0	1.310	1.150	1.310	-	-	0	0	-	1.117	0.980	1.117	-	-	0	-	0.00%
2018-11-14	0	1.310	1.110	1.310	-	-	0	0	-	1.117	0.946	1.117	-	-	0	-	0.00%
2018-11-13	0	1.310	1.140	1.310	-	-	0	0	-	1.117	0.972	1.117	-	-	0	-	0.00%
2018-11-12	0	1.310	1.150	1.310	-	-	0	0	-	1.117	0.980	1.117	-	-	0	-	0.00%
2018-11-09	0	1.310	1.150	1.310	-	-	0	0	-	1.117	0.980	1.117	-	-	0	-	0.00%
2018-11-08	0	1.310	1.200	1.310	-	-	0	0	-	1.117	1.023	1.117	-	-	0	-	0.00%
2018-11-07	0	1.310	1.130	1.310	-	-	0	0	-	1.117	0.963	1.117	-	-	0	-	0.00%
2018-11-06	0	1.310	1.100	1.320	1.200	1.310	204,000	251,120	1.2310	1.117	0.938	1.125	1.023	1.117	239,344	1.0492	6.50%
2018-11-05	0	1.230	1.040	1.230	-	-	0	0	-	1.048	0.886	1.048	-	-	0	-	0.00%
2018-11-02	0	1.230	1.100	1.230	-	-	0	0	-	1.048	0.938	1.048	-	-	0	-	0.00%
2018-11-01	0	1.230	1.060	1.230	-	-	0	0	-	1.048	0.903	1.048	-	-	0	-	0.00%
2018-10-31	0	1.230	1.050	1.230	-	-	0	0	-	1.048	0.895	1.048	-	-	0	-	-0.81%
2018-10-30	0	1.240	1.000	1.250	1.160	1.240	44,000	51,360	1.1673	1.057	0.852	1.065	0.989	1.057	51,623	0.9949	8.77%
2018-10-29	0	1.140	0.980	1.160	-	-	0	0	-	0.972	0.835	0.989	-	-	0	-	0.00%
2018-10-26	0	1.140	1.030	1.140	-	-	0	0	-	0.972	0.878	0.972	-	-	0	-	-0.87%
2018-10-25	0	1.150	1.040	1.150	-	-	0	0	-	0.980	0.886	0.980	-	-	0	-	-0.86%
2018-10-24	0	1.160	0.980	1.170	-	-	0	0	-	0.989	0.835	0.997	-	-	0	-	0.00%
2018-10-23	0	1.160	1.030	1.190	-	-	0	0	-	0.989	0.878	1.014	-	-	0	-	0.00%
2018-10-22	0	1.160	1.050	1.170	-	-	0	0	-	0.989	0.895	0.997	-	-	0	-	0.00%
2018-10-19	0	1.160	1.120	1.160	1.100	1.180	36,000	39,920	1.1089	0.989	0.955	0.989	0.938	1.006	42,237	0.9451	-1.69%
2018-10-18	0	1.180	1.090	1.180	-	-	0	0	-	1.006	0.929	1.006	-	-	0	-	-0.84%
2018-10-16	0	1.190	1.080	1.190	1.040	1.200	8,000	8,960	1.1200	1.014	0.921	1.014	0.886	1.023	9,386	0.9546	-2.46%
2018-10-15	0	1.220	1.040	1.230	-	-	0	0	-	1.040	0.886	1.048	-	-	0	-	0.00%
2018-10-12	0	1.220	1.050	1.220	-	-	0	0	-	1.040	0.895	1.040	-	-	0	-	-0.81%
2018-10-11	0	1.230	1.100	1.230	-	-	0	0	-	1.048	0.938	1.048	-	-	0	-	-0.81%
2018-10-10	0	1.240	1.090	1.240	-	-	0	0	-	1.057	0.929	1.057	-	-	0	-	-0.80%
2018-10-09	0	1.250	1.120	1.250	-	-	0	0	-	1.065	0.955	1.065	-	-	0	-	-3.10%
2018-10-08	0	1.290	1.090	1.300	-	-	0	0	-	1.100	0.929	1.108	-	-	0	-	0.00%
2018-10-05	0	1.290	1.140	1.290	-	-	0	0	-	1.100	0.972	1.100	-	-	0	-	-2.27%
2018-10-04	0	1.320	1.130	1.320	-	-	0	0	-	1.125	0.963	1.125	-	-	0	-	0.00%
2018-10-03	0	1.320	1.080	1.320	-	-	0	0	-	1.125	0.921	1.125	-	-	0	-	-1.49%
2018-10-02	0	1.340	1.160	1.340	-	-	0	0	-	1.142	0.989	1.142	-	-	0	-	-1.47%
2018-09-28	0	1.360	1.200	1.360	-	-	0	0	-	1.159	1.023	1.159	-	-	0	-	0.00%
2018-09-27	0	1.360	1.180	1.370	1.360	1.360	4,000	5,440	1.3600	1.159	1.006	1.168	1.159	1.159	4,693	1.1592	5.43%
2018-09-26	0	1.290	1.150	1.330	-	-	0	0	-	1.100	0.980	1.134	-	-	0	-	0.00%
2018-09-24	0	1.290	1.290	1.300	-	-	0	0	-	1.100	1.100	1.108	-	-	0	-	8.40%
2018-09-21	0	1.190	1.120	1.190	-	-	0	0	-	1.014	0.955	1.014	-	-	0	-	-0.83%
2018-09-20	0	1.200	1.120	1.200	-	-	0	0	-	1.023	0.955	1.023	-	-	0	-	0.00%
2018-09-19	0	1.200	1.120	1.220	-	-	0	0	-	1.023	0.955	1.040	-	-	0	-	0.00%
2018-09-18	0	1.200	1.120	1.200	-	-	0	0	-	1.023	0.955	1.023	-	-	0	-	-1.64%
2018-09-17	0	1.220	1.100	1.220	-	-	0	0	-	1.040	0.938	1.040	-	-	0	-	0.00%
2018-09-14	0	1.220	1.130	1.220	-	-	0	0	-	1.040	0.963	1.040	-	-	0	-	0.00%
2018-09-13	0	1.220	1.220	1.230	1.160	1.160	60,000	69,600	1.1600	1.040	1.040	1.048	0.989	0.989	70,395	0.9887	1.67%
2018-09-12	0	1.200	1.180	1.200	1.130	1.210	88,000	101,200	1.1500	1.023	1.006	1.023	0.963	1.031	103,246	0.9802	-2.44%
2018-09-11	0	1.230	1.110	1.240	-	-	0	0	-	1.048	0.946	1.057	-	-	0	-	0.00%
2018-09-10	0	1.230	1.140	1.250	-	-	0	0	-	1.048	0.972	1.065	-	-	0	-	0.00%
2018-09-07	0	1.230	1.100	1.250	-	-	0	0	-	1.048	0.938	1.065	-	-	0	-	0.00%
2018-09-06	0	1.230	1.130	1.230	-	-	0	0	-	1.048	0.963	1.048	-	-	0	-	-1.60%
2018-09-05	0	1.250	1.020	1.270	-	-	0	0	-	1.065	0.869	1.082	-	-	0	-	0.00%
2018-09-04	0	1.250	1.130	1.250	-	-	0	0	-	1.065	0.963	1.065	-	-	0	-	-1.57%
2018-09-03	0	1.270	1.140	1.270	-	-	0	0	-	1.082	0.972	1.082	-	-	0	-	0.00%
2018-08-31	0	1.270	1.080	1.270	-	-	0	0	-	1.082	0.921	1.082	-	-	0	-	0.00%
2018-08-30	0	1.270	1.120	1.270	-	-	0	0	-	1.082	0.955	1.082	-	-	0	-	0.00%
2018-08-29	0	1.270	1.220	1.270	1.340	1.400	8,000	10,960	1.3700	1.082	1.040	1.082	1.142	1.193	9,386	1.1677	0.00%
2018-08-28	0	1.270	1.060	1.270	-	-	0	0	-	1.082	0.903	1.082	-	-	0	-	0.00%
2018-08-27	0	1.270	1.140	1.270	-	-	0	0	-	1.082	0.972	1.082	-	-	0	-	-0.78%
2018-08-24	0	1.280	1.210	1.280	1.340	1.340	4,000	5,360	1.3400	1.091	1.031	1.091	1.142	1.142	4,693	1.1421	0.00%
2018-08-23	0	1.280	1.110	1.280	1.210	1.300	32,000	41,160	1.2863	1.091	0.946	1.091	1.031	1.108	37,544	1.0963	10.34%
2018-08-22	0	1.160	1.140	1.160	1.140	1.200	196,000	226,280	1.1545	0.989	0.972	0.989	0.972	1.023	229,958	0.9840	-4.92%
2018-08-21	0	1.220	1.160	1.220	-	-	0	0	-	1.040	0.989	1.040	-	-	0	-	-1.61%
2018-08-20	0	1.240	1.150	1.240	1.220	1.240	24,000	29,360	1.2233	1.057	0.980	1.057	1.040	1.057	28,158	1.0427	-2.36%
2018-08-17	0	1.270	1.150	1.290	-	-	0	0	-	1.082	0.980	1.100	-	-	0	-	0.00%
2018-08-16	0	1.270	1.160	1.270	-	-	0	0	-	1.082	0.989	1.082	-	-	0	-	-1.55%
2018-08-15	0	1.290	1.160	1.290	-	-	0	0	-	1.100	0.989	1.100	-	-	0	-	0.00%
2018-08-14	0	1.290	1.170	1.290	-	-	0	0	-	1.100	0.997	1.100	-	-	0	-	0.00%
2018-08-13	0	1.290	1.180	1.290	-	-	0	0	-	1.100	1.006	1.100	-	-	0	-	-1.53%
2018-08-10	0	1.310	1.200	1.310	-	-	0	0	-	1.117	1.023	1.117	-	-	0	-	0.00%
2018-08-09	0	1.310	1.220	1.310	-	-	0	0	-	1.117	1.040	1.117	-	-	0	-	0.00%
2018-08-08	0	1.310	1.220	1.320	-	-	0	0	-	1.117	1.040	1.125	-	-	0	-	0.00%
2018-08-07	0	1.310	1.220	1.310	-	-	0	0	-	1.117	1.040	1.117	-	-	0	-	0.00%
2018-08-06	0	1.310	1.310	1.320	1.250	1.260	108,000	135,120	1.2511	1.117	1.117	1.125	1.065	1.074	126,711	1.0664	-2.24%
2018-08-03	0	1.340	1.240	1.340	1.300	1.340	12,000	15,760	1.3133	1.142	1.057	1.142	1.108	1.142	14,079	1.1194	2.29%
2018-08-02	0	1.310	1.250	1.310	1.220	1.320	20,000	24,840	1.2420	1.117	1.065	1.117	1.040	1.125	23,465	1.0586	-0.76%
2018-08-01	0	1.320	1.240	1.320	-	-	0	0	-	1.125	1.057	1.125	-	-	0	-	0.00%
2018-07-31	0	1.320	1.300	1.330	1.260	1.320	168,000	217,000	1.2917	1.125	1.108	1.134	1.074	1.125	197,107	1.1009	-2.22%
2018-07-30	0	1.350	1.290	1.350	-	-	0	0	-	1.151	1.100	1.151	-	-	0	-	0.00%
2018-07-27	0	1.350	1.260	1.350	-	-	0	0	-	1.151	1.074	1.151	-	-	0	-	0.00%
2018-07-26	0	1.350	1.260	1.350	-	-	0	0	-	1.151	1.074	1.151	-	-	0	-	0.00%
2018-07-25	0	1.350	1.260	1.350	-	-	0	0	-	1.151	1.074	1.151	-	-	0	-	0.00%
2018-07-24	0	1.350	1.280	1.350	-	-	0	0	-	1.151	1.091	1.151	-	-	0	-	0.00%
2018-07-23	0	1.350	1.260	1.350	-	-	0	0	-	1.151	1.074	1.151	-	-	0	-	0.00%
2018-07-20	0	1.350	1.260	1.350	-	-	0	0	-	1.151	1.074	1.151	-	-	0	-	0.00%
2018-07-19	0	1.350	1.220	1.350	-	-	0	0	-	1.151	1.040	1.151	-	-	0	-	0.00%
2018-07-18	0	1.350	1.280	1.350	-	-	0	0	-	1.151	1.091	1.151	-	-	0	-	-2.17%
2018-07-17	0	1.380	1.200	1.380	1.310	1.380	56,000	74,160	1.3243	1.176	1.023	1.176	1.117	1.176	65,702	1.1287	8.66%
2018-07-16	0	1.270	1.200	1.300	-	-	0	0	-	1.082	1.023	1.108	-	-	0	-	0.00%
2018-07-13	0	1.270	1.210	1.300	-	-	0	0	-	1.082	1.031	1.108	-	-	0	-	0.00%
2018-07-12	0	1.270	1.250	1.300	1.260	1.270	108,000	137,120	1.2696	1.082	1.065	1.108	1.074	1.082	126,711	1.0821	-4.51%
2018-07-11	0	1.330	1.270	1.330	1.270	1.330	296,000	384,000	1.2973	1.134	1.082	1.134	1.082	1.134	347,283	1.1057	-0.75%
2018-07-10	0	1.340	1.340	1.350	1.320	1.320	100,000	132,000	1.3200	1.142	1.142	1.151	1.125	1.125	117,325	1.1251	-1.47%
2018-07-09	0	1.360	1.310	1.370	-	-	0	0	-	1.159	1.117	1.168	-	-	0	-	0.00%
2018-07-06	0	1.360	1.310	1.360	-	-	0	0	-	1.159	1.117	1.159	-	-	0	-	-1.45%
2018-07-05	0	1.380	1.310	1.380	1.400	1.400	4,000	5,600	1.4000	1.176	1.117	1.176	1.193	1.193	4,693	1.1933	4.55%
2018-07-04	0	1.320	1.320	1.370	1.310	1.390	332,000	448,000	1.3494	1.125	1.125	1.168	1.117	1.185	389,520	1.1501	-8.33%
2018-07-03	0	1.440	1.320	1.440	-	-	0	0	-	1.227	1.125	1.227	-	-	0	-	0.00%
2018-06-29	0	1.440	1.370	1.470	-	-	0	0	-	1.227	1.168	1.253	-	-	0	-	0.00%
2018-06-28	0	1.440	1.370	1.440	1.340	1.480	228,000	313,440	1.3747	1.227	1.168	1.227	1.142	1.261	267,502	1.1717	0.00%
2018-06-27	0	1.440	1.370	1.440	1.280	1.440	208,000	291,800	1.4029	1.227	1.168	1.227	1.091	1.227	244,037	1.1957	-2.04%
2018-06-26	0	1.470	1.470	1.480	1.410	1.440	84,000	120,840	1.4386	1.253	1.253	1.261	1.202	1.227	98,553	1.2261	-1.34%
2018-06-25	0	1.490	1.450	1.500	1.490	1.500	272,000	405,320	1.4901	1.270	1.236	1.278	1.270	1.278	319,125	1.2701	0.68%
2018-06-22	0	1.480	1.410	1.480	-	-	0	0	-	1.261	1.202	1.261	-	-	0	-	0.00%
2018-06-21	0	1.480	1.450	1.480	-	-	0	0	-	1.261	1.236	1.261	-	-	0	-	0.00%
2018-06-20	0	1.480	1.410	1.500	-	-	0	0	-	1.261	1.202	1.278	-	-	0	-	0.00%
2018-06-19	0	1.480	1.420	1.480	-	-	0	0	-	1.261	1.210	1.261	-	-	0	-	0.00%
2018-06-15	0	1.480	1.480	1.530	1.480	1.480	6,400	9,376	1.4650	1.261	1.261	1.304	1.261	1.261	7,509	1.2487	0.68%
2018-06-14	0	1.470	1.450	1.520	-	-	0	0	-	1.253	1.236	1.296	-	-	0	-	0.00%
2018-06-13	0	1.470	1.450	1.500	-	-	0	0	-	1.253	1.236	1.278	-	-	0	-	0.00%
2018-06-12	0	1.470	1.450	1.520	-	-	0	0	-	1.253	1.236	1.296	-	-	0	-	0.00%
2018-06-11	0	1.470	1.470	1.520	1.450	1.470	16,000	23,280	1.4550	1.253	1.253	1.296	1.236	1.253	18,772	1.2401	-0.68%
2018-06-08	0	1.480	1.450	1.510	-	-	0	0	-	1.261	1.236	1.287	-	-	0	-	0.00%
2018-06-07	0	1.480	1.460	1.490	1.460	1.460	4,000	5,840	1.4600	1.261	1.244	1.270	1.244	1.244	4,693	1.2444	0.00%
2018-06-06	0	1.480	1.460	1.490	1.480	1.480	5,280	7,750	1.4678	1.261	1.244	1.270	1.261	1.261	6,195	1.2511	-1.33%
2018-06-05	0	1.500	1.490	1.530	1.500	1.500	32,000	48,000	1.5000	1.278	1.270	1.304	1.278	1.278	37,544	1.2785	-2.60%
2018-06-04	0	1.540	1.510	1.550	1.510	1.540	58,400	88,184	1.5100	1.313	1.287	1.321	1.287	1.313	68,518	1.2870	-1.28%
2018-06-01	0	1.560	1.520	1.580	1.560	1.560	12,000	18,720	1.5600	1.330	1.296	1.347	1.330	1.330	14,079	1.3296	0.00%
2018-05-31	0	1.560	1.520	1.580	-	-	0	0	-	1.330	1.296	1.347	-	-	0	-	0.00%
2018-05-30	0	1.560	1.520	1.560	-	-	0	0	-	1.330	1.296	1.330	-	-	0	-	0.00%
2018-05-29	0	1.560	1.520	1.600	1.550	1.560	56,000	87,120	1.5557	1.330	1.296	1.364	1.321	1.330	65,702	1.3260	0.00%
2018-05-28	0	1.560	1.500	1.550	1.510	1.560	176,000	268,160	1.5236	1.330	1.278	1.321	1.287	1.330	206,493	1.2986	-1.89%
2018-05-25	0	1.590	1.520	1.590	1.500	1.600	104,000	160,080	1.5392	1.355	1.296	1.355	1.278	1.364	122,018	1.3119	1.92%
2018-05-24	0	1.560	1.520	1.550	1.510	1.580	128,000	198,560	1.5513	1.330	1.296	1.321	1.287	1.347	150,176	1.3222	2.63%
2018-05-23	0	1.520	1.510	1.520	1.520	1.560	184,000	281,840	1.5317	1.296	1.287	1.296	1.296	1.330	215,879	1.3055	-7.32%
2018-05-21	0	1.640	1.540	1.640	1.530	1.640	108,000	170,160	1.5756	1.398	1.313	1.398	1.304	1.398	126,711	1.3429	2.50%
2018-05-18	0	1.600	1.590	1.600	1.530	1.600	40,000	62,520	1.5630	1.364	1.355	1.364	1.304	1.364	46,930	1.3322	-0.62%
2018-05-17	0	1.610	1.540	1.610	1.550	1.610	24,000	37,440	1.5600	1.372	1.313	1.372	1.321	1.372	28,158	1.3296	-0.62%
2018-05-16	0	1.620	1.600	1.620	1.580	1.630	56,000	89,240	1.5936	1.381	1.364	1.381	1.347	1.389	65,702	1.3582	-6.90%
2018-05-15	0	1.740	1.600	1.740	1.500	1.740	160,000	253,600	1.5850	1.483	1.364	1.483	1.278	1.483	187,721	1.3509	15.23%
2018-05-14	0	1.510	1.510	1.540	1.500	1.550	56,000	85,000	1.5179	1.287	1.287	1.313	1.278	1.321	65,702	1.2937	-0.66%
2018-05-11	0	1.520	1.520	1.550	1.500	1.510	84,000	126,720	1.5086	1.296	1.296	1.321	1.278	1.287	98,553	1.2858	-3.80%
2018-05-10	0	1.580	1.500	1.590	1.500	1.620	200,000	307,240	1.5362	1.347	1.278	1.355	1.278	1.381	234,651	1.3094	2.60%
2018-05-09	0	1.540	1.470	1.540	1.450	1.620	56,000	82,880	1.4800	1.313	1.253	1.313	1.236	1.381	65,702	1.2614	2.67%
2018-05-08	0	1.500	1.500	1.610	1.450	1.610	40,000	61,800	1.5450	1.278	1.278	1.372	1.236	1.372	46,930	1.3169	-7.41%
2018-05-07	0	1.620	1.460	1.620	-	-	0	0	-	1.381	1.244	1.381	-	-	0	-	0.00%
2018-05-04	0	1.620	1.420	1.620	-	-	0	0	-	1.381	1.210	1.381	-	-	0	-	0.00%
2018-05-03	0	1.620	1.480	1.620	1.600	1.620	24,000	38,800	1.6167	1.381	1.261	1.381	1.364	1.381	28,158	1.3779	4.52%
2018-05-02	0	1.550	1.510	1.620	-	-	0	0	-	1.321	1.287	1.381	-	-	0	-	0.00%
2018-04-30	0	1.550	1.460	1.580	-	-	0	0	-	1.321	1.244	1.347	-	-	0	-	0.00%
2018-04-27	0	1.550	1.490	1.550	-	-	0	0	-	1.321	1.270	1.321	-	-	0	-	0.00%
2018-04-26	0	1.550	1.460	1.550	1.470	1.600	180,000	266,520	1.4807	1.321	1.244	1.321	1.253	1.364	211,186	1.2620	5.44%
2018-04-25	0	1.470	1.420	1.470	-	-	0	0	-	1.253	1.210	1.253	-	-	0	-	0.00%
2018-04-24	0	1.470	1.420	1.490	1.470	1.470	92,000	135,240	1.4700	1.253	1.210	1.270	1.253	1.253	107,939	1.2529	0.00%
2018-04-23	0	1.470	1.380	1.480	1.400	1.470	48,000	67,960	1.4158	1.253	1.176	1.261	1.193	1.253	56,316	1.2068	-1.34%
2018-04-20	0	1.490	1.420	1.500	-	-	0	0	-	1.270	1.210	1.278	-	-	0	-	0.00%
2018-04-19	0	1.490	1.430	1.500	-	-	0	0	-	1.270	1.219	1.278	-	-	0	-	0.00%
2018-04-18	0	1.490	1.400	1.490	-	-	0	0	-	1.270	1.193	1.270	-	-	0	-	0.00%
2018-04-17	0	1.490	1.430	1.500	1.420	1.490	8,000	11,640	1.4550	1.270	1.219	1.278	1.210	1.270	9,386	1.2401	-0.67%
2018-04-16	0	1.500	1.420	1.500	1.500	1.500	44,000	66,000	1.5000	1.278	1.210	1.278	1.278	1.278	51,623	1.2785	0.67%
2018-04-13	0	1.490	1.430	1.500	-	-	0	0	-	1.270	1.219	1.278	-	-	0	-	0.00%
2018-04-12	0	1.490	1.420	1.500	-	-	0	0	-	1.270	1.210	1.278	-	-	0	-	0.00%
2018-04-11	0	1.490	1.430	1.500	1.490	1.490	16,000	23,840	1.4900	1.270	1.219	1.278	1.270	1.270	18,772	1.2700	0.68%
2018-04-10	0	1.480	1.450	1.500	-	-	0	0	-	1.261	1.236	1.278	-	-	0	-	0.00%
2018-04-09	0	1.480	1.440	1.500	-	-	0	0	-	1.261	1.227	1.278	-	-	0	-	0.00%
2018-04-06	0	1.480	1.470	1.520	-	-	0	0	-	1.261	1.253	1.296	-	-	0	-	0.00%
2018-04-04	0	1.480	1.460	1.530	1.480	1.480	336,000	497,280	1.4800	1.261	1.244	1.304	1.261	1.261	394,213	1.2614	-4.52%
2018-04-03	0	1.550	1.460	1.560	-	-	0	0	-	1.321	1.244	1.330	-	-	0	-	0.00%
2018-03-29	0	1.550	1.500	1.550	1.430	1.550	32,000	46,440	1.4513	1.321	1.278	1.321	1.219	1.321	37,544	1.2369	-3.13%
2018-03-28	0	1.600	1.500	1.600	-	-	0	0	-	1.364	1.278	1.364	-	-	0	-	-0.62%
2018-03-27	0	1.610	1.510	1.630	-	-	0	0	-	1.372	1.287	1.389	-	-	0	-	0.00%
2018-03-26	0	1.610	1.500	1.620	1.540	1.610	11,520	17,633	1.5306	1.372	1.278	1.381	1.313	1.372	13,516	1.3046	1.26%
2018-03-23	0	1.590	1.480	1.590	-	-	0	0	-	1.355	1.261	1.355	-	-	0	-	-1.24%
2018-03-22	0	1.610	1.480	1.610	-	-	0	0	-	1.372	1.261	1.372	-	-	0	-	-0.62%
2018-03-21	0	1.620	1.490	1.620	-	-	0	0	-	1.381	1.270	1.381	-	-	0	-	0.00%
2018-03-20	0	1.620	1.500	1.640	-	-	0	0	-	1.381	1.278	1.398	-	-	0	-	0.00%
2018-03-19	0	1.620	1.510	1.620	-	-	0	0	-	1.381	1.287	1.381	-	-	0	-	-0.61%
2018-03-16	0	1.630	1.530	1.630	-	-	0	0	-	1.389	1.304	1.389	-	-	0	-	-0.61%
2018-03-15	0	1.640	1.520	1.640	-	-	0	0	-	1.398	1.296	1.398	-	-	0	-	0.00%
2018-03-14	0	1.640	1.460	1.640	1.550	1.650	60,000	94,880	1.5813	1.398	1.244	1.398	1.321	1.406	70,395	1.3478	6.49%
2018-03-13	0	1.540	1.540	1.590	1.480	1.520	20,000	29,840	1.4920	1.313	1.313	1.355	1.261	1.296	23,465	1.2717	-3.75%
2018-03-12	0	1.600	1.520	1.600	-	-	0	0	-	1.364	1.296	1.364	-	-	0	-	0.00%
2018-03-09	0	1.600	1.460	1.600	-	-	0	0	-	1.364	1.244	1.364	-	-	0	-	-1.84%
2018-03-08	0	1.630	1.550	1.640	-	-	0	0	-	1.389	1.321	1.398	-	-	0	-	0.00%
2018-03-07	0	1.630	1.430	1.630	-	-	0	0	-	1.389	1.219	1.389	-	-	0	-	-0.61%
2018-03-06	0	1.640	1.520	1.640	-	-	0	0	-	1.398	1.296	1.398	-	-	0	-	0.00%
2018-03-05	0	1.640	1.520	1.640	-	-	0	0	-	1.398	1.296	1.398	-	-	0	-	0.00%
2018-03-02	0	1.640	1.450	1.640	-	-	0	0	-	1.398	1.236	1.398	-	-	0	-	0.00%
2018-03-01	0	1.640	1.530	1.640	-	-	0	0	-	1.398	1.304	1.398	-	-	0	-	0.00%
2018-02-28	0	1.640	1.520	1.640	-	-	0	0	-	1.398	1.296	1.398	-	-	0	-	0.00%
2018-02-27	0	1.640	1.520	1.640	1.490	1.650	52,000	81,920	1.5754	1.398	1.296	1.398	1.270	1.406	61,009	1.3427	5.13%
2018-02-26	0	1.560	1.460	1.560	-	-	0	0	-	1.330	1.244	1.330	-	-	0	-	0.00%
2018-02-23	0	1.560	1.500	1.560	-	-	0	0	-	1.330	1.278	1.330	-	-	0	-	0.00%
2018-02-22	0	1.560	1.500	1.560	1.520	1.650	112,000	178,560	1.5943	1.330	1.278	1.330	1.296	1.406	131,404	1.3589	-1.89%
2018-02-21	0	1.590	1.590	1.600	-	-	0	0	-	1.355	1.355	1.364	-	-	0	-	2.58%
2018-02-20	0	1.550	1.510	1.550	-	-	0	0	-	1.321	1.287	1.321	-	-	0	-	0.00%
2018-02-15	0	1.550	1.450	1.590	1.480	1.550	188,000	286,960	1.5264	1.321	1.236	1.355	1.261	1.321	220,572	1.3010	4.03%
2018-02-14	0	1.490	1.540	1.550	1.420	1.490	108,000	154,000	1.4259	1.270	1.313	1.321	1.210	1.270	126,711	1.2154	4.93%
2018-02-13	0	1.420	1.420	1.490	1.360	1.480	92,000	129,120	1.4035	1.210	1.210	1.270	1.159	1.261	107,939	1.1962	-4.70%
2018-02-12	0	1.490	1.350	1.500	-	-	0	0	-	1.270	1.151	1.278	-	-	0	-	0.00%
2018-02-09	0	1.490	1.450	1.490	1.410	1.490	16,000	22,880	1.4300	1.270	1.236	1.270	1.202	1.270	18,772	1.2188	-0.67%
2018-02-08	0	1.500	1.420	1.530	1.490	1.550	84,000	128,840	1.5338	1.278	1.210	1.304	1.270	1.321	98,553	1.3073	0.00%
2018-02-07	0	1.500	1.480	1.500	1.550	1.560	44,000	68,240	1.5509	1.278	1.261	1.278	1.321	1.330	51,623	1.3219	0.00%
2018-02-06	0	1.500	1.460	1.520	1.450	1.560	100,000	146,960	1.4696	1.278	1.244	1.296	1.236	1.330	117,325	1.2526	-9.64%
2018-02-05	0	1.660	1.570	1.670	-	-	0	0	-	1.415	1.338	1.423	-	-	0	-	0.00%
2018-02-02	0	1.660	1.610	1.680	-	-	0	0	-	1.415	1.372	1.432	-	-	0	-	0.00%
2018-02-01	0	1.660	1.580	1.660	-	-	3,200	4,928	1.5400	1.415	1.347	1.415	-	-	3,754	1.3126	-0.60%
2018-01-31	0	1.670	1.590	1.670	-	-	0	0	-	1.423	1.355	1.423	-	-	0	-	0.00%
2018-01-30	0	1.670	1.580	1.670	-	-	0	0	-	1.423	1.347	1.423	-	-	0	-	-0.60%
2018-01-29	0	1.680	1.590	1.680	-	-	0	0	-	1.432	1.355	1.432	-	-	0	-	0.00%
2018-01-26	0	1.680	1.560	1.690	1.660	1.680	32,000	53,680	1.6775	1.432	1.330	1.440	1.415	1.432	37,544	1.4298	1.20%
2018-01-25	0	1.660	1.580	1.660	-	-	0	0	-	1.415	1.347	1.415	-	-	0	-	0.00%
2018-01-24	0	1.660	1.540	1.680	-	-	0	0	-	1.415	1.313	1.432	-	-	0	-	0.00%
2018-01-23	0	1.660	1.660	1.680	1.600	1.620	32,000	51,280	1.6025	1.415	1.415	1.432	1.364	1.381	37,544	1.3659	-1.19%
2018-01-22	0	1.680	1.580	1.730	-	-	0	0	-	1.432	1.347	1.475	-	-	0	-	0.00%
2018-01-19	0	1.680	1.640	1.680	-	-	0	0	-	1.432	1.398	1.432	-	-	0	-	-1.18%
2018-01-18	0	1.700	1.660	1.730	1.640	1.730	88,000	147,560	1.6768	1.449	1.415	1.475	1.398	1.475	103,246	1.4292	3.66%
2018-01-17	0	1.640	1.520	1.640	1.460	1.640	108,000	168,800	1.5630	1.398	1.296	1.398	1.244	1.398	126,711	1.3322	3.14%
2018-01-16	0	1.590	1.460	1.590	1.450	1.590	44,000	65,320	1.4845	1.355	1.244	1.355	1.236	1.355	51,623	1.2653	6.71%
2018-01-15	0	1.490	1.450	1.630	1.490	1.500	8,000	11,960	1.4950	1.270	1.236	1.389	1.270	1.278	9,386	1.2742	-8.59%
2018-01-12	0	1.630	1.480	1.630	1.520	1.640	52,000	80,640	1.5508	1.389	1.261	1.389	1.296	1.398	61,009	1.3218	7.24%
2018-01-11	0	1.520	1.440	1.520	-	-	0	0	-	1.296	1.227	1.296	-	-	0	-	0.00%
2018-01-10	0	1.520	1.480	1.520	1.450	1.520	80,000	119,000	1.4875	1.296	1.261	1.296	1.236	1.296	93,860	1.2678	-2.56%
2018-01-09	0	1.560	1.450	1.560	-	-	0	0	-	1.330	1.236	1.330	-	-	0	-	0.00%
2018-01-08	0	1.560	1.480	1.560	-	-	0	0	-	1.330	1.261	1.330	-	-	0	-	0.00%
2018-01-05	0	1.560	1.420	1.560	-	-	0	0	-	1.330	1.210	1.330	-	-	0	-	0.00%
2018-01-04	0	1.560	1.500	1.560	-	-	0	0	-	1.330	1.278	1.330	-	-	0	-	-1.27%
2018-01-03	0	1.580	1.450	1.580	-	-	0	0	-	1.347	1.236	1.347	-	-	0	-	0.00%
2018-01-02	0	1.580	1.430	1.580	1.430	1.590	122,400	185,600	1.5163	1.347	1.219	1.347	1.219	1.355	143,606	1.2924	6.76%
2017-12-29	0	1.480	1.350	1.500	1.470	1.480	64,000	94,440	1.4756	1.261	1.151	1.278	1.253	1.261	75,088	1.2577	0.00%
2017-12-28	0	1.480	1.360	1.480	-	-	0	0	-	1.261	1.159	1.261	-	-	0	-	0.00%
2017-12-27	0	1.480	1.430	1.490	1.370	1.480	532,000	730,200	1.3726	1.261	1.219	1.270	1.168	1.261	624,171	1.1699	-1.33%
2017-12-22	0	1.500	1.450	1.510	1.360	1.500	12,000	16,880	1.4067	1.278	1.236	1.287	1.159	1.278	14,079	1.1989	-1.96%
2017-12-21	0	1.530	1.390	1.530	-	-	0	0	-	1.304	1.185	1.304	-	-	0	-	-1.29%
2017-12-20	0	1.550	1.550	1.560	1.400	1.500	144,000	208,880	1.4506	1.321	1.321	1.330	1.193	1.278	168,949	1.2364	5.44%
2017-12-19	0	1.470	1.470	1.500	1.440	1.480	152,000	220,840	1.4529	1.253	1.253	1.278	1.227	1.261	178,335	1.2383	-6.96%
2017-12-18	0	1.580	1.480	1.580	1.580	1.580	100,000	158,000	1.5800	1.347	1.261	1.347	1.347	1.347	117,325	1.3467	-0.63%
2017-12-15	0	1.590	1.580	1.590	1.530	1.590	32,000	49,200	1.5375	1.355	1.347	1.355	1.304	1.355	37,544	1.3105	6.00%
2017-12-14	0	1.500	1.420	1.500	1.470	1.500	32,000	47,360	1.4800	1.278	1.210	1.278	1.253	1.278	37,544	1.2614	1.35%
2017-12-13	0	1.480	1.500	1.510	1.450	1.520	13,280	19,604	1.4762	1.261	1.278	1.287	1.236	1.296	15,581	1.2582	-2.63%
2017-12-12	0	1.520	1.470	1.520	1.470	1.520	48,000	70,960	1.4783	1.296	1.253	1.296	1.253	1.296	56,316	1.2600	-2.56%
2017-12-11	0	1.560	1.560	1.570	1.450	1.540	152,000	227,040	1.4937	1.330	1.330	1.338	1.236	1.313	178,335	1.2731	0.00%
2017-12-08	0	1.560	1.480	1.570	1.400	1.560	68,000	101,400	1.4912	1.330	1.261	1.338	1.193	1.330	79,781	1.2710	-2.50%
2017-12-07	0	1.600	1.420	1.600	-	-	0	0	-	1.364	1.210	1.364	-	-	0	-	-2.44%
2017-12-06	0	1.640	1.350	1.640	-	-	0	0	-	1.398	1.151	1.398	-	-	0	-	0.00%
2017-12-05	0	1.640	1.640	1.650	-	-	4,000	6,400	1.6000	1.398	1.398	1.406	-	-	4,693	1.3637	2.50%
2017-12-04	0	1.600	1.560	1.600	-	-	0	0	-	1.364	1.330	1.364	-	-	0	-	0.00%
2017-12-01	0	1.600	1.520	1.630	-	-	0	0	-	1.364	1.296	1.389	-	-	0	-	0.00%
2017-11-30	0	1.600	1.480	1.600	-	-	0	0	-	1.364	1.261	1.364	-	-	0	-	-1.84%
2017-11-29	0	1.630	1.560	1.630	-	-	0	0	-	1.389	1.330	1.389	-	-	0	-	-0.61%
2017-11-28	0	1.640	1.640	1.650	1.600	1.600	36,000	57,600	1.6000	1.398	1.398	1.406	1.364	1.364	42,237	1.3637	2.50%
2017-11-27	0	1.600	1.510	1.610	1.450	1.600	16,160	24,027	1.4868	1.364	1.287	1.372	1.236	1.364	18,960	1.2673	-0.62%
2017-11-24	0	1.610	1.500	1.610	-	-	3,200	4,800	1.5000	1.372	1.278	1.372	-	-	3,754	1.2785	0.00%
2017-11-23	0	1.610	1.540	1.620	1.540	1.610	144,000	225,760	1.5678	1.372	1.313	1.381	1.313	1.372	168,949	1.3363	-1.83%
2017-11-22	0	1.640	1.590	1.640	1.570	1.680	67,200	108,176	1.6098	1.398	1.355	1.398	1.338	1.432	78,843	1.3720	4.46%
2017-11-21	0	1.570	1.570	1.650	1.570	1.680	148,000	236,480	1.5978	1.338	1.338	1.406	1.338	1.432	173,642	1.3619	-10.29%
2017-11-20	0	1.750	1.710	1.780	-	-	4,000	7,000	1.7500	1.492	1.457	1.517	-	-	4,693	1.4916	0.00%
2017-11-17	0	1.750	1.720	1.790	1.740	1.860	168,000	306,400	1.8238	1.492	1.466	1.526	1.483	1.585	197,107	1.5545	0.00%
2017-11-16	0	1.750	1.730	1.760	1.730	1.780	140,000	246,200	1.7586	1.492	1.475	1.500	1.475	1.517	164,255	1.4989	-6.42%
2017-11-15	0	1.870	1.840	1.890	1.800	2.000	1,560,000	3,000,400	1.9233	1.594	1.568	1.611	1.534	1.705	1,830,276	1.6393	-5.08%
2017-11-14	0	1.970	1.910	1.960	1.760	2.050	1,820,000	3,507,320	1.9271	1.679	1.628	1.671	1.500	1.747	2,135,321	1.6425	9.44%
2017-11-13	0	1.800	1.700	1.800	1.630	1.810	288,000	515,400	1.7896	1.534	1.449	1.534	1.389	1.543	337,897	1.5253	1.12%
2017-11-10	0	1.780	1.740	1.780	1.760	1.980	1,440,000	2,676,320	1.8586	1.517	1.483	1.517	1.500	1.688	1,689,485	1.5841	1.71%
2017-11-09	0	1.750	1.710	1.750	1.720	1.770	400,000	696,520	1.7413	1.492	1.457	1.492	1.466	1.509	469,301	1.4842	1.16%
2017-11-08	0	1.730	1.730	1.740	1.720	1.750	278,400	482,424	1.7328	1.475	1.475	1.483	1.466	1.492	326,634	1.4770	0.00%
2017-11-07	0	1.730	1.700	1.740	1.660	1.740	644,000	1,105,680	1.7169	1.475	1.449	1.483	1.415	1.483	755,575	1.4634	1.76%
2017-11-06	0	1.700	1.670	1.700	1.600	1.700	264,000	425,880	1.6132	1.449	1.423	1.449	1.364	1.449	309,739	1.3750	3.03%
2017-11-03	0	1.650	1.600	1.650	1.580	1.670	512,000	827,040	1.6153	1.406	1.364	1.406	1.347	1.423	600,706	1.3768	5.77%
2017-11-02	0	1.560	1.560	1.580	1.550	1.600	176,000	275,640	1.5661	1.330	1.330	1.347	1.321	1.364	206,493	1.3349	-10.86%
2017-11-01	0	1.750	1.520	1.740	1.500	1.800	180,000	278,600	1.5478	1.492	1.296	1.483	1.278	1.534	211,186	1.3192	16.67%
2017-10-31	0	1.500	1.500	1.540	1.500	1.520	196,000	294,400	1.5020	1.278	1.278	1.313	1.278	1.296	229,958	1.2802	-1.32%
2017-10-30	0	1.520	1.490	1.540	1.480	1.520	72,000	107,040	1.4867	1.296	1.270	1.313	1.261	1.296	84,474	1.2671	-1.30%
2017-10-27	0	1.540	1.510	1.540	1.460	1.550	292,000	440,040	1.5070	1.313	1.287	1.313	1.244	1.321	342,590	1.2845	4.05%
2017-10-26	0	1.480	1.430	1.480	-	-	0	0	-	1.261	1.219	1.261	-	-	0	-	0.00%
2017-10-25	0	1.480	1.430	1.480	-	-	0	0	-	1.261	1.219	1.261	-	-	0	-	0.00%
2017-10-24	0	1.480	1.430	1.480	-	-	0	0	-	1.261	1.219	1.261	-	-	0	-	0.00%
2017-10-23	0	1.480	1.480	1.490	1.440	1.440	32,000	46,080	1.4400	1.261	1.261	1.270	1.227	1.227	37,544	1.2274	-1.99%
2017-10-20	0	1.510	1.450	1.510	1.520	1.520	4,000	6,080	1.5200	1.287	1.236	1.287	1.296	1.296	4,693	1.2955	-3.82%
2017-10-19	0	1.570	1.430	1.570	-	-	0	0	-	1.338	1.219	1.338	-	-	0	-	-0.63%
2017-10-18	0	1.580	1.450	1.580	1.430	1.580	84,000	125,800	1.4976	1.347	1.236	1.347	1.219	1.347	98,553	1.2765	5.33%
2017-10-17	0	1.500	1.440	1.500	-	-	0	0	-	1.278	1.227	1.278	-	-	0	-	0.00%
2017-10-16	0	1.500	1.410	1.500	-	-	0	0	-	1.278	1.202	1.278	-	-	0	-	0.00%
2017-10-13	0	1.500	1.400	1.500	1.500	1.530	48,640	74,076	1.5229	1.278	1.193	1.278	1.278	1.304	57,067	1.2981	-1.96%
2017-10-12	0	1.530	1.440	1.530	1.530	1.530	20,000	30,600	1.5300	1.304	1.227	1.304	1.304	1.304	23,465	1.3041	0.00%
2017-10-11	0	1.530	1.450	1.530	-	-	0	0	-	1.304	1.236	1.304	-	-	0	-	-0.65%
2017-10-10	0	1.540	1.450	1.540	1.540	1.540	41,280	62,246	1.5079	1.313	1.236	1.313	1.313	1.313	48,432	1.2852	-1.28%
2017-10-09	0	1.560	1.400	1.560	-	-	0	0	-	1.330	1.193	1.330	-	-	0	-	0.00%
2017-10-06	0	1.560	1.530	1.560	1.450	1.560	68,000	101,840	1.4976	1.330	1.304	1.330	1.236	1.330	79,781	1.2765	5.41%
2017-10-04	0	1.480	1.450	1.480	-	-	0	0	-	1.261	1.236	1.261	-	-	0	-	-1.33%
2017-10-03	0	1.500	1.220	1.530	-	-	0	0	-	1.278	1.040	1.304	-	-	0	-	0.00%
2017-09-29	0	1.500	1.470	1.530	1.470	1.500	16,000	23,880	1.4925	1.278	1.253	1.304	1.253	1.278	18,772	1.2721	-1.32%
2017-09-28	0	1.520	1.450	1.530	-	-	0	0	-	1.296	1.236	1.304	-	-	0	-	-1.94%
2017-09-27	0	1.550	1.360	1.550	-	-	0	0	-	1.321	1.159	1.321	-	-	0	-	0.00%
2017-09-26	0	1.550	1.370	1.550	-	-	0	0	-	1.321	1.168	1.321	-	-	0	-	0.00%
2017-09-25	0	1.550	1.430	1.550	1.350	1.570	28,000	40,680	1.4529	1.321	1.219	1.321	1.151	1.338	32,851	1.2383	-0.64%
2017-09-22	0	1.560	1.450	1.570	-	-	0	0	-	1.330	1.236	1.338	-	-	0	-	0.00%
2017-09-21	0	1.560	1.480	1.590	-	-	0	0	-	1.330	1.261	1.355	-	-	0	-	0.00%
2017-09-20	0	1.560	1.450	1.560	1.500	1.560	16,000	24,720	1.5450	1.330	1.236	1.330	1.278	1.330	18,772	1.3169	0.65%
2017-09-19	0	1.550	1.460	1.580	-	-	0	0	-	1.321	1.244	1.347	-	-	0	-	0.00%
2017-09-18	0	1.550	1.470	1.550	-	-	0	0	-	1.321	1.253	1.321	-	-	0	-	0.00%
2017-09-15	0	1.550	1.460	1.580	-	-	0	0	-	1.321	1.244	1.347	-	-	0	-	0.00%
2017-09-14	0	1.550	1.450	1.550	-	-	0	0	-	1.321	1.236	1.321	-	-	0	-	0.00%
2017-09-13	0	1.550	1.460	1.550	-	-	0	0	-	1.321	1.244	1.321	-	-	0	-	-0.64%
2017-09-12	0	1.560	1.470	1.560	-	-	0	0	-	1.330	1.253	1.330	-	-	0	-	0.00%
2017-09-11	0	1.560	1.470	1.560	-	-	0	0	-	1.330	1.253	1.330	-	-	0	-	0.00%
2017-09-08	0	1.560	1.470	1.590	-	-	0	0	-	1.330	1.253	1.355	-	-	0	-	0.00%
2017-09-07	0	1.560	1.440	1.560	-	-	0	0	-	1.330	1.227	1.330	-	-	0	-	-0.64%
2017-09-06	0	1.570	1.500	1.580	-	-	0	0	-	1.338	1.278	1.347	-	-	0	-	0.00%
2017-09-05	0	1.570	1.480	1.590	-	-	0	0	-	1.338	1.261	1.355	-	-	0	-	0.00%
2017-09-04	0	1.570	1.500	1.570	1.470	1.570	136,000	203,000	1.4926	1.338	1.278	1.338	1.253	1.338	159,562	1.2722	-2.48%
2017-09-01	0	1.610	1.510	1.610	1.500	1.620	100,000	153,600	1.5360	1.372	1.287	1.372	1.278	1.381	117,325	1.3092	6.62%
2017-08-31	0	1.510	1.470	1.520	1.450	1.520	100,000	147,240	1.4724	1.287	1.253	1.296	1.236	1.296	117,325	1.2550	-7.36%
2017-08-30	0	1.630	1.450	1.640	1.550	1.630	16,000	25,440	1.5900	1.389	1.236	1.398	1.321	1.389	18,772	1.3552	5.16%
2017-08-29	0	1.550	1.410	1.540	1.470	1.560	56,000	85,960	1.5350	1.321	1.202	1.313	1.253	1.330	65,702	1.3083	5.44%
2017-08-28	0	1.470	1.420	1.490	1.470	1.470	8,000	11,760	1.4700	1.253	1.210	1.270	1.253	1.253	9,386	1.2529	-0.68%
2017-08-25	0	1.480	1.450	1.480	1.430	1.490	60,000	86,440	1.4407	1.261	1.236	1.261	1.219	1.270	70,395	1.2279	0.68%
2017-08-24	0	1.470	1.430	1.470	-	-	0	0	-	1.253	1.219	1.253	-	-	0	-	0.00%
2017-08-22	0	1.470	1.450	1.490	-	-	0	0	-	1.253	1.236	1.270	-	-	0	-	0.00%
2017-08-21	0	1.470	1.470	1.500	1.470	1.470	12,000	17,640	1.4700	1.253	1.253	1.278	1.253	1.253	14,079	1.2529	0.00%
2017-08-18	0	1.470	1.470	1.500	-	-	0	0	-	1.253	1.253	1.278	-	-	0	-	0.00%
2017-08-17	0	1.470	1.450	1.500	1.470	1.470	12,000	17,640	1.4700	1.253	1.236	1.278	1.253	1.253	14,079	1.2529	-2.00%
2017-08-16	0	1.500	1.380	1.500	-	-	0	0	-	1.278	1.176	1.278	-	-	0	-	0.00%
2017-08-15	0	1.500	1.390	1.500	-	-	0	0	-	1.278	1.185	1.278	-	-	0	-	0.00%
2017-08-14	0	1.500	1.450	1.510	1.490	1.500	236,000	353,960	1.4998	1.278	1.236	1.287	1.270	1.278	276,888	1.2784	3.45%
2017-08-11	0	1.450	1.450	1.480	1.450	1.480	25,920	37,646	1.4524	1.236	1.236	1.261	1.236	1.261	30,411	1.2379	-2.03%
2017-08-10	0	1.480	1.450	1.490	1.360	1.480	64,000	91,880	1.4356	1.261	1.236	1.270	1.159	1.261	75,088	1.2236	2.07%
2017-08-09	0	1.450	1.450	1.500	1.450	1.500	72,000	107,400	1.4917	1.236	1.236	1.278	1.236	1.278	84,474	1.2714	-3.33%
2017-08-08	0	1.500	1.450	1.530	1.500	1.500	268,000	402,000	1.5000	1.278	1.236	1.304	1.278	1.278	314,432	1.2785	0.00%
2017-08-07	0	1.500	1.450	1.530	1.500	1.500	176,000	264,000	1.5000	1.278	1.236	1.304	1.278	1.278	206,493	1.2785	0.00%
2017-08-04	0	1.500	1.330	1.500	1.500	1.550	72,000	109,120	1.5156	1.278	1.134	1.278	1.278	1.321	84,474	1.2918	0.00%
2017-08-03	0	1.500	1.420	1.520	1.500	1.530	328,000	492,280	1.5009	1.278	1.210	1.296	1.278	1.304	384,827	1.2792	0.00%
2017-08-02	0	1.500	1.450	1.510	1.500	1.520	56,000	84,160	1.5029	1.278	1.236	1.287	1.278	1.296	65,702	1.2809	-1.96%
2017-08-01	0	1.530	1.410	1.530	1.530	1.530	4,000	6,120	1.5300	1.304	1.202	1.304	1.304	1.304	4,693	1.3041	0.00%
2017-07-31	0	1.530	1.420	1.530	-	-	0	0	-	1.304	1.210	1.304	-	-	0	-	0.00%
2017-07-28	0	1.530	1.500	1.530	1.500	1.530	40,000	60,120	1.5030	1.304	1.278	1.304	1.278	1.304	46,930	1.2811	0.66%
2017-07-27	0	1.520	1.440	1.520	1.500	1.540	64,000	96,720	1.5113	1.296	1.227	1.296	1.278	1.313	75,088	1.2881	0.00%
2017-07-26	0	1.520	1.430	1.540	1.520	1.520	12,000	18,240	1.5200	1.296	1.219	1.313	1.296	1.296	14,079	1.2955	0.00%
2017-07-25	0	1.520	1.430	1.540	-	-	0	0	-	1.296	1.219	1.313	-	-	0	-	0.00%
2017-07-24	0	1.520	1.450	1.540	-	-	0	0	-	1.296	1.236	1.313	-	-	0	-	0.00%
2017-07-21	0	1.520	1.450	1.540	1.500	1.520	20,000	30,320	1.5160	1.296	1.236	1.313	1.278	1.296	23,465	1.2921	0.00%
2017-07-20	0	1.520	1.520	1.540	1.520	1.520	4,000	6,080	1.5200	1.296	1.296	1.313	1.296	1.296	4,693	1.2955	-2.56%
2017-07-19	0	1.560	1.550	1.560	1.550	1.560	68,000	105,800	1.5559	1.330	1.321	1.330	1.321	1.330	79,781	1.3261	-0.64%
2017-07-18	0	1.570	1.500	1.570	-	-	0	0	-	1.338	1.278	1.338	-	-	0	-	0.00%
2017-07-17	0	1.570	1.550	1.570	1.510	1.570	104,960	161,992	1.5434	1.338	1.321	1.338	1.287	1.338	123,145	1.3155	2.61%
2017-07-14	0	1.530	1.530	1.540	1.400	1.500	220,000	324,400	1.4745	1.304	1.304	1.313	1.193	1.278	258,116	1.2568	5.52%
2017-07-13	0	1.450	1.430	1.450	1.430	1.450	45,120	64,670	1.4333	1.236	1.219	1.236	1.219	1.236	52,937	1.2216	-2.03%
2017-07-12	0	1.480	1.480	1.490	1.450	1.450	8,000	11,600	1.4500	1.261	1.261	1.270	1.236	1.236	9,386	1.2359	-0.67%
2017-07-11	0	1.490	1.440	1.520	-	-	0	0	-	1.270	1.227	1.296	-	-	0	-	0.00%
2017-07-10	0	1.490	1.440	1.490	-	-	0	0	-	1.270	1.227	1.270	-	-	0	-	0.00%
2017-07-07	0	1.490	1.450	1.490	-	-	0	0	-	1.270	1.236	1.270	-	-	0	-	-0.67%
2017-07-06	0	1.500	1.450	1.500	-	-	0	0	-	1.278	1.236	1.278	-	-	0	-	0.00%
2017-07-05	0	1.500	1.450	1.500	-	-	0	0	-	1.278	1.236	1.278	-	-	0	-	0.00%
2017-07-04	0	1.500	1.480	1.540	1.490	1.500	136,000	203,760	1.4982	1.278	1.261	1.313	1.270	1.278	159,562	1.2770	0.00%
2017-07-03	0	1.500	1.470	1.500	1.460	1.510	124,000	182,680	1.4732	1.278	1.253	1.278	1.244	1.287	145,483	1.2557	-2.60%
2017-06-30	0	1.540	1.500	1.570	1.440	1.540	144,000	216,360	1.5025	1.313	1.278	1.338	1.227	1.313	168,949	1.2806	2.67%
2017-06-29	0	1.500	1.470	1.500	1.450	1.500	136,000	200,320	1.4729	1.278	1.253	1.278	1.236	1.278	159,562	1.2554	2.74%
2017-06-28	0	1.460	1.450	1.500	1.460	1.490	132,000	193,920	1.4691	1.244	1.236	1.278	1.244	1.270	154,869	1.2522	-3.95%
2017-06-27	0	1.520	1.520	1.540	1.470	1.550	184,000	276,840	1.5046	1.296	1.296	1.313	1.253	1.321	215,879	1.2824	-1.30%
2017-06-26	0	1.540	1.480	1.550	-	-	0	0	-	1.313	1.261	1.321	-	-	0	-	0.00%
2017-06-23	0	1.540	1.460	1.550	-	-	0	0	-	1.313	1.244	1.321	-	-	0	-	0.00%
2017-06-22	0	1.540	1.430	1.550	1.450	1.540	112,000	164,280	1.4668	1.313	1.219	1.321	1.236	1.313	131,404	1.2502	2.67%
2017-06-21	0	1.500	1.450	1.530	1.450	1.500	60,000	89,640	1.4940	1.278	1.236	1.304	1.236	1.278	70,395	1.2734	0.00%
2017-06-20	0	1.500	1.460	1.520	1.450	1.500	192,000	281,320	1.4652	1.278	1.244	1.296	1.236	1.278	225,265	1.2488	0.67%
2017-06-19	0	1.490	1.490	1.500	-	-	0	0	-	1.270	1.270	1.278	-	-	0	-	0.68%
2017-06-16	0	1.480	1.480	1.500	1.470	1.480	52,000	76,840	1.4777	1.261	1.261	1.278	1.253	1.261	61,009	1.2595	-3.27%
2017-06-15	0	1.530	1.470	1.530	-	-	0	0	-	1.304	1.253	1.304	-	-	0	-	-1.29%
2017-06-14	0	1.550	1.470	1.550	1.480	1.550	80,000	119,320	1.4915	1.321	1.253	1.321	1.261	1.321	93,860	1.2713	4.03%
2017-06-13	0	1.490	1.490	1.560	1.460	1.520	240,000	358,800	1.4950	1.270	1.270	1.330	1.244	1.296	281,581	1.2742	-0.67%
2017-06-12	0	1.500	1.490	1.510	1.490	1.520	360,000	540,800	1.5022	1.278	1.270	1.287	1.270	1.296	422,371	1.2804	-4.46%
2017-06-09	0	1.570	1.460	1.590	-	-	0	0	-	1.338	1.244	1.355	-	-	0	-	0.00%
2017-06-08	0	1.570	1.540	1.570	1.580	1.580	92,000	145,360	1.5800	1.338	1.313	1.338	1.347	1.347	107,939	1.3467	-2.48%
2017-06-07	0	1.610	1.580	1.610	1.610	1.610	32,000	51,520	1.6100	1.372	1.347	1.372	1.372	1.372	37,544	1.3723	0.00%
2017-06-06	0	1.610	1.520	1.620	1.610	1.610	40,000	64,400	1.6100	1.372	1.296	1.381	1.372	1.372	46,930	1.3723	0.00%
2017-06-05	0	1.610	1.550	1.610	1.610	1.620	16,000	25,880	1.6175	1.372	1.321	1.372	1.372	1.381	18,772	1.3786	-2.42%
2017-06-02	0	1.650	1.650	1.660	1.590	1.600	45,602	72,530	1.5905	1.406	1.406	1.415	1.355	1.364	53,503	1.3556	5.10%
2017-06-01	0	1.570	1.480	1.590	-	-	0	0	-	1.338	1.261	1.355	-	-	0	-	0.00%
2017-05-31	0	1.570	1.520	1.570	1.570	1.570	12,000	18,840	1.5700	1.338	1.296	1.338	1.338	1.338	14,079	1.3382	-0.63%
2017-05-29	0	1.580	1.500	1.520	1.520	1.580	8,000	12,400	1.5500	1.347	1.278	1.296	1.296	1.347	9,386	1.3211	3.95%
2017-05-26	0	1.520	1.470	1.510	1.530	1.530	40,000	61,200	1.5300	1.296	1.253	1.287	1.304	1.304	46,930	1.3041	-0.65%
2017-05-25	0	1.530	1.480	1.530	1.510	1.540	80,000	121,520	1.5190	1.304	1.261	1.304	1.287	1.313	93,860	1.2947	-0.65%
2017-05-24	0	1.540	1.480	1.570	-	-	0	0	-	1.313	1.261	1.338	-	-	0	-	0.00%
2017-05-23	0	1.540	1.470	1.560	-	-	0	0	-	1.313	1.253	1.330	-	-	0	-	0.00%
2017-05-22	0	1.540	1.480	1.540	-	-	0	0	-	1.313	1.261	1.313	-	-	0	-	-0.65%
2017-05-19	0	1.550	1.460	1.540	1.550	1.560	12,000	18,680	1.5567	1.321	1.244	1.313	1.321	1.330	14,079	1.3268	4.03%
2017-05-18	0	1.490	1.540	1.550	1.480	1.510	388,000	578,720	1.4915	1.270	1.313	1.321	1.261	1.287	455,222	1.2713	-0.67%
2017-05-17	0	1.500	1.500	1.540	1.500	1.540	92,000	138,160	1.5017	1.278	1.278	1.313	1.278	1.313	107,939	1.2800	0.00%
2017-05-16	0	1.500	1.480	1.500	1.500	1.500	188,000	282,000	1.5000	1.278	1.261	1.278	1.278	1.278	220,572	1.2785	-3.85%
2017-05-15	0	1.560	1.520	1.560	1.480	1.570	216,000	329,960	1.5276	1.330	1.296	1.330	1.261	1.338	253,423	1.3020	-2.50%
2017-05-12	0	1.600	1.550	1.600	1.530	1.600	32,000	49,680	1.5525	1.364	1.321	1.364	1.304	1.364	37,544	1.3232	3.90%
2017-05-11	0	1.540	1.500	1.550	1.540	1.540	16,000	24,640	1.5400	1.313	1.278	1.321	1.313	1.313	18,772	1.3126	1.32%
2017-05-10	0	1.520	1.500	1.540	1.520	1.600	56,000	86,800	1.5500	1.296	1.278	1.313	1.296	1.364	65,702	1.3211	-3.80%
2017-05-09	0	1.580	1.540	1.590	1.510	1.580	32,000	49,800	1.5563	1.347	1.313	1.355	1.287	1.347	37,544	1.3264	0.00%
2017-05-08	0	1.580	1.530	1.580	1.570	1.600	76,000	119,960	1.5784	1.347	1.304	1.347	1.338	1.364	89,167	1.3453	3.27%
2017-05-05	0	1.530	1.500	1.530	1.530	1.540	100,000	153,720	1.5372	1.304	1.278	1.304	1.304	1.313	117,325	1.3102	-3.16%
2017-05-04	0	1.580	1.570	1.590	1.570	1.580	48,000	75,640	1.5758	1.347	1.338	1.355	1.338	1.347	56,316	1.3431	0.64%
2017-05-02	0	1.570	1.550	1.570	-	-	0	0	-	1.338	1.321	1.338	-	-	0	-	0.00%
2017-04-28	0	1.570	1.570	1.590	1.560	1.600	208,000	328,120	1.5775	1.338	1.338	1.355	1.330	1.364	244,037	1.3446	0.64%
2017-04-27	0	1.560	1.580	1.590	1.530	1.560	52,000	80,840	1.5546	1.330	1.347	1.355	1.304	1.330	61,009	1.3250	0.00%
2017-04-26	0	1.560	1.530	1.560	1.580	1.580	8,000	12,480	1.5600	1.330	1.304	1.330	1.347	1.347	9,386	1.3296	0.65%
2017-04-25	0	1.550	1.530	1.570	1.530	1.550	48,000	73,880	1.5392	1.321	1.304	1.338	1.304	1.321	56,316	1.3119	-1.27%
2017-04-24	0	1.570	1.530	1.570	1.580	1.580	4,000	6,320	1.5800	1.338	1.304	1.338	1.347	1.347	4,693	1.3467	0.64%
2017-04-21	0	1.560	1.490	1.560	1.560	1.580	60,000	94,240	1.5707	1.330	1.270	1.330	1.330	1.347	70,395	1.3387	0.00%
2017-04-20	0	1.560	1.540	1.580	-	-	0	0	-	1.330	1.313	1.347	-	-	0	-	0.00%
2017-04-19	0	1.560	1.550	1.580	1.560	1.560	16,000	24,960	1.5600	1.330	1.321	1.347	1.330	1.330	18,772	1.3296	-1.89%
2017-04-18	0	1.590	1.590	1.600	1.540	1.540	4,000	6,160	1.5400	1.355	1.355	1.364	1.313	1.313	4,693	1.3126	-0.62%
2017-04-13	0	1.600	1.580	1.630	1.550	1.600	64,000	101,400	1.5844	1.364	1.347	1.389	1.321	1.364	75,088	1.3504	0.00%
2017-04-12	0	1.600	1.560	1.620	1.560	1.600	8,000	12,640	1.5800	1.364	1.330	1.381	1.330	1.364	9,386	1.3467	-0.62%
2017-04-11	0	1.610	1.530	1.640	-	-	0	0	-	1.372	1.304	1.398	-	-	0	-	0.00%
2017-04-10	0	1.610	1.540	1.610	1.580	1.630	28,000	44,440	1.5871	1.372	1.313	1.372	1.347	1.389	32,851	1.3528	1.26%
2017-04-07	0	1.590	1.550	1.590	1.550	1.590	72,000	111,760	1.5522	1.355	1.321	1.355	1.321	1.355	84,474	1.3230	-0.62%
2017-04-06	0	1.600	1.570	1.650	1.570	1.650	192,000	306,600	1.5969	1.364	1.338	1.406	1.338	1.406	225,265	1.3611	0.00%
2017-04-05	0	1.600	1.600	1.640	1.600	1.640	148,000	238,480	1.6114	1.364	1.364	1.398	1.364	1.398	173,642	1.3734	-3.61%
2017-04-03	0	1.660	1.530	1.670	-	-	0	0	-	1.415	1.304	1.423	-	-	0	-	0.00%
2017-03-31	0	1.660	1.530	1.660	1.660	1.660	28,000	46,480	1.6600	1.415	1.304	1.415	1.415	1.415	32,851	1.4149	0.00%
2017-03-30	0	1.660	1.600	1.660	1.730	1.730	4,000	6,920	1.7300	1.415	1.364	1.415	1.475	1.475	4,693	1.4745	4.40%
2017-03-29	0	1.590	1.590	1.630	1.590	1.640	512,000	826,760	1.6148	1.355	1.355	1.389	1.355	1.398	600,706	1.3763	-3.64%
2017-03-28	0	1.650	1.650	1.670	1.640	1.650	108,000	178,160	1.6496	1.406	1.406	1.423	1.398	1.406	126,711	1.4060	0.00%
2017-03-27	0	1.650	1.610	1.680	1.610	1.650	64,000	105,200	1.6438	1.406	1.372	1.432	1.372	1.406	75,088	1.4010	-1.79%
2017-03-24	0	1.680	1.650	1.680	1.660	1.700	116,000	195,040	1.6814	1.432	1.406	1.432	1.415	1.449	136,097	1.4331	3.07%
2017-03-23	0	1.630	1.620	1.660	1.630	1.650	118,400	194,360	1.6416	1.389	1.381	1.415	1.389	1.406	138,913	1.3991	-3.55%
2017-03-22	0	1.690	1.630	1.680	1.690	1.690	12,000	20,280	1.6900	1.440	1.389	1.432	1.440	1.440	14,079	1.4404	0.00%
2017-03-21	0	1.690	1.680	1.730	1.660	1.700	300,000	502,280	1.6743	1.440	1.432	1.475	1.415	1.449	351,976	1.4270	-3.43%
2017-03-20	0	1.750	1.670	1.750	-	-	0	0	-	1.492	1.423	1.492	-	-	0	-	0.00%
2017-03-17	0	1.750	1.720	1.760	1.700	1.750	16,000	27,400	1.7125	1.492	1.466	1.500	1.449	1.492	18,772	1.4596	2.94%
2017-03-16	0	1.700	1.700	1.760	1.700	1.720	32,000	54,840	1.7138	1.449	1.449	1.500	1.449	1.466	37,544	1.4607	-1.16%
2017-03-15	0	1.720	1.700	1.740	1.720	1.740	8,000	13,840	1.7300	1.466	1.449	1.483	1.466	1.483	9,386	1.4745	-1.15%
2017-03-14	0	1.740	1.690	1.740	1.760	1.760	20,000	35,200	1.7600	1.483	1.440	1.483	1.500	1.500	23,465	1.5001	-1.14%
2017-03-13	0	1.760	1.700	1.770	-	-	0	0	-	1.500	1.449	1.509	-	-	0	-	0.00%
2017-03-10	0	1.760	1.680	1.760	1.760	1.760	4,000	7,040	1.7600	1.500	1.432	1.500	1.500	1.500	4,693	1.5001	3.53%
2017-03-09	0	1.700	1.670	1.740	1.700	1.700	24,000	40,800	1.7000	1.449	1.423	1.483	1.449	1.449	28,158	1.4490	0.00%
2017-03-08	0	1.700	1.690	1.720	1.700	1.730	324,000	551,360	1.7017	1.449	1.440	1.466	1.449	1.475	380,134	1.4504	-3.41%
2017-03-07	0	1.760	1.750	1.790	1.760	1.770	88,000	155,400	1.7659	1.500	1.492	1.526	1.500	1.509	103,246	1.5051	-2.22%
2017-03-06	0	1.800	1.710	1.800	1.800	1.800	8,000	14,400	1.8000	1.534	1.457	1.534	1.534	1.534	9,386	1.5342	0.00%
2017-03-03	0	1.800	1.770	1.800	-	-	1,920	3,321	1.7297	1.534	1.509	1.534	-	-	2,253	1.4743	0.00%
2017-03-02	0	1.800	1.780	1.800	1.800	1.800	44,000	79,200	1.8000	1.534	1.517	1.534	1.534	1.534	51,623	1.5342	0.00%
2017-03-01	0	1.800	1.800	1.830	1.800	1.800	4,000	7,200	1.8000	1.534	1.534	1.560	1.534	1.534	4,693	1.5342	0.00%
2017-02-28	0	1.800	1.750	1.800	1.770	1.800	52,000	92,360	1.7762	1.534	1.492	1.534	1.509	1.534	61,009	1.5139	0.00%
2017-02-27	0	1.800	1.800	1.830	1.790	1.790	12,000	21,480	1.7900	1.534	1.534	1.560	1.526	1.526	14,079	1.5257	0.00%
2017-02-24	0	1.800	1.760	1.800	1.800	1.800	4,000	7,200	1.8000	1.534	1.500	1.534	1.534	1.534	4,693	1.5342	-1.64%
2017-02-23	0	1.830	1.810	1.840	-	-	0	0	-	1.560	1.543	1.568	-	-	0	-	0.00%
2017-02-22	0	1.830	1.830	1.850	1.820	1.820	4,000	7,280	1.8200	1.560	1.560	1.577	1.551	1.551	4,693	1.5512	-0.54%
2017-02-21	0	1.840	1.810	1.840	1.810	1.870	736,000	1,352,760	1.8380	1.568	1.543	1.568	1.543	1.594	863,515	1.5666	0.00%
2017-02-20	0	1.840	1.820	1.840	1.840	1.840	64,000	117,760	1.8400	1.568	1.551	1.568	1.568	1.568	75,088	1.5683	0.00%
2017-02-17	0	1.840	1.830	1.850	1.830	1.830	12,000	21,960	1.8300	1.568	1.560	1.577	1.560	1.560	14,079	1.5598	2.22%
2017-02-16	0	1.800	1.800	1.830	1.750	1.800	344,000	609,360	1.7714	1.534	1.534	1.560	1.492	1.534	403,599	1.5098	0.00%
2017-02-15	0	1.800	1.760	1.820	1.740	1.800	280,000	494,480	1.7660	1.534	1.500	1.551	1.483	1.534	328,511	1.5052	0.00%
2017-02-14	0	1.800	1.760	1.840	-	-	0	0	-	1.534	1.500	1.568	-	-	0	-	0.00%
2017-02-13	0	1.800	1.730	1.800	1.800	1.800	12,000	21,600	1.8000	1.534	1.475	1.534	1.534	1.534	14,079	1.5342	0.00%
2017-02-10	0	1.800	1.770	1.800	1.800	1.800	76,000	136,800	1.8000	1.534	1.509	1.534	1.534	1.534	89,167	1.5342	-1.64%
2017-02-09	0	1.830	1.830	1.870	1.820	1.850	36,640	67,252	1.8355	1.560	1.560	1.594	1.551	1.577	42,988	1.5644	0.55%
2017-02-08	0	1.820	1.820	1.870	1.810	1.850	40,000	73,360	1.8340	1.551	1.551	1.594	1.543	1.577	46,930	1.5632	-0.55%
2017-02-07	0	1.830	1.830	1.850	-	-	0	0	-	1.560	1.560	1.577	-	-	0	-	0.55%
2017-02-06	0	1.820	1.820	1.860	1.790	1.830	220,000	395,560	1.7980	1.551	1.551	1.585	1.526	1.560	258,116	1.5325	-1.09%
2017-02-03	0	1.840	1.820	1.880	1.840	1.850	44,000	81,120	1.8436	1.568	1.551	1.602	1.568	1.577	51,623	1.5714	-2.65%
2017-02-02	0	1.890	1.850	1.900	-	-	0	0	-	1.611	1.577	1.619	-	-	0	-	0.00%
2017-02-01	0	1.890	1.850	1.900	1.820	1.900	68,000	126,040	1.8535	1.611	1.577	1.619	1.551	1.619	79,781	1.5798	-1.05%
2017-01-27	0	1.910	1.860	1.920	1.910	1.910	12,000	22,920	1.9100	1.628	1.585	1.636	1.628	1.628	14,079	1.6280	-0.52%
2017-01-26	0	1.920	1.870	1.920	-	-	0	0	-	1.636	1.594	1.636	-	-	0	-	0.00%
2017-01-25	0	1.920	1.860	1.920	1.900	1.920	36,000	68,800	1.9111	1.636	1.585	1.636	1.619	1.636	42,237	1.6289	3.23%
2017-01-24	0	1.860	1.860	1.900	1.850	1.900	16,000	29,840	1.8650	1.585	1.585	1.619	1.577	1.619	18,772	1.5896	0.54%
2017-01-23	0	1.850	1.830	1.900	1.850	1.850	12,000	22,200	1.8500	1.577	1.560	1.619	1.577	1.577	14,079	1.5768	-2.63%
2017-01-20	0	1.900	1.880	1.900	1.880	1.900	56,000	106,200	1.8964	1.619	1.602	1.619	1.602	1.619	65,702	1.6164	-1.04%
2017-01-19	0	1.920	1.900	1.940	1.860	2.050	492,000	965,280	1.9620	1.636	1.619	1.654	1.585	1.747	577,241	1.6722	0.52%
2017-01-18	0	1.910	1.860	1.910	1.810	1.920	340,000	639,680	1.8814	1.628	1.585	1.628	1.543	1.636	398,906	1.6036	0.00%
2017-01-17	0	1.910	1.860	1.920	1.860	1.910	60,000	113,600	1.8933	1.628	1.585	1.636	1.585	1.628	70,395	1.6137	-0.52%
2017-01-16	0	1.920	1.920	1.930	1.800	1.890	56,000	102,760	1.8350	1.636	1.636	1.645	1.534	1.611	65,702	1.5640	1.59%
2017-01-13	0	1.890	1.820	1.950	1.820	1.950	396,640	749,172	1.8888	1.611	1.551	1.662	1.551	1.662	465,359	1.6099	2.72%
2017-01-12	0	1.840	1.820	1.880	1.840	1.890	20,000	37,120	1.8560	1.568	1.551	1.602	1.568	1.611	23,465	1.5819	-2.13%
2017-01-11	0	1.880	1.880	1.900	1.800	1.970	568,000	1,072,960	1.8890	1.602	1.602	1.619	1.534	1.679	666,408	1.6101	4.44%
2017-01-10	0	1.800	1.750	1.800	1.800	1.910	84,000	152,160	1.8114	1.534	1.492	1.534	1.534	1.628	98,553	1.5439	0.00%
2017-01-09	0	1.800	1.780	1.800	1.690	1.920	2,644,320	4,839,416	1.8301	1.534	1.517	1.534	1.440	1.636	3,102,458	1.5599	5.88%
2017-01-06	0	1.700	1.650	1.740	1.700	1.700	20,000	34,000	1.7000	1.449	1.406	1.483	1.449	1.449	23,465	1.4490	0.00%
2017-01-05	0	1.700	1.680	1.700	-	-	0	0	-	1.449	1.432	1.449	-	-	0	-	-2.86%
2017-01-04	0	1.750	1.690	1.750	1.750	1.750	28,000	49,000	1.7500	1.492	1.440	1.492	1.492	1.492	32,851	1.4916	0.00%
2017-01-03	0	1.750	1.750	1.780	1.650	1.750	92,000	157,640	1.7135	1.492	1.492	1.517	1.406	1.492	107,939	1.4605	-1.13%
2016-12-30	0	1.770	1.720	1.790	-	-	0	0	-	1.509	1.466	1.526	-	-	0	-	0.00%
2016-12-29	0	1.770	1.670	1.770	-	-	0	0	-	1.509	1.423	1.509	-	-	0	-	0.00%
2016-12-28	0	1.770	1.770	1.780	-	-	0	0	-	1.509	1.509	1.517	-	-	0	-	4.12%
2016-12-23	0	1.700	1.680	1.760	1.700	1.730	416,000	718,840	1.7280	1.449	1.432	1.500	1.449	1.475	488,073	1.4728	-1.73%
2016-12-22	0	1.730	1.740	1.770	1.730	1.770	96,000	167,440	1.7442	1.475	1.483	1.509	1.475	1.509	112,632	1.4866	0.00%
2016-12-21	0	1.730	1.730	1.760	1.720	1.730	32,000	55,280	1.7275	1.475	1.475	1.500	1.466	1.475	37,544	1.4724	0.00%
2016-12-20	0	1.730	1.730	1.750	1.720	1.750	148,000	255,680	1.7276	1.475	1.475	1.492	1.466	1.492	173,642	1.4725	-3.89%
2016-12-19	0	1.800	1.750	1.800	-	-	640	1,100	1.7188	1.534	1.492	1.534	-	-	751	1.4649	0.00%
2016-12-16	0	1.800	1.700	1.800	-	-	0	0	-	1.534	1.449	1.534	-	-	0	-	0.00%
2016-12-15	0	1.800	1.660	1.800	-	-	0	0	-	1.534	1.415	1.534	-	-	0	-	0.00%
2016-12-14	0	1.800	1.720	1.800	1.800	1.800	8,000	14,400	1.8000	1.534	1.466	1.534	1.534	1.534	9,386	1.5342	0.00%
2016-12-13	0	1.800	1.740	1.800	1.800	1.800	16,000	28,800	1.8000	1.534	1.483	1.534	1.534	1.534	18,772	1.5342	1.12%
2016-12-12	0	1.780	1.780	1.800	1.780	1.800	160,000	287,600	1.7975	1.517	1.517	1.534	1.517	1.534	187,721	1.5321	0.00%
2016-12-09	0	1.780	1.770	1.790	1.720	1.780	84,000	148,080	1.7629	1.517	1.509	1.526	1.466	1.517	98,553	1.5025	0.00%
2016-12-08	0	1.780	1.780	1.790	1.720	1.750	140,000	242,200	1.7300	1.517	1.517	1.526	1.466	1.492	164,255	1.4745	2.89%
2016-12-07	0	1.730	1.740	1.790	1.700	1.750	116,000	200,200	1.7259	1.475	1.483	1.526	1.449	1.492	136,097	1.4710	-1.70%
2016-12-06	0	1.760	1.710	1.790	1.720	1.760	164,000	284,320	1.7337	1.500	1.457	1.526	1.466	1.500	192,414	1.4777	-1.68%
2016-12-05	0	1.790	1.730	1.790	1.720	1.800	204,000	352,600	1.7284	1.526	1.475	1.526	1.466	1.534	239,344	1.4732	0.56%
2016-12-02	0	1.780	1.780	1.800	1.750	1.750	24,480	42,816	1.7490	1.517	1.517	1.534	1.492	1.492	28,721	1.4907	-2.73%
2016-12-01	0	1.830	1.730	1.830	-	-	0	0	-	1.560	1.475	1.560	-	-	0	-	0.00%
2016-11-30	0	1.830	1.740	1.830	-	-	0	0	-	1.560	1.483	1.560	-	-	0	-	0.00%
2016-11-29	0	1.830	1.770	1.830	-	-	0	0	-	1.560	1.509	1.560	-	-	0	-	-1.08%
2016-11-28	0	1.850	1.760	1.890	-	-	0	0	-	1.577	1.500	1.611	-	-	0	-	0.00%
2016-11-25	0	1.850	1.730	1.850	-	-	0	0	-	1.577	1.475	1.577	-	-	0	-	-2.12%
2016-11-24	0	1.890	1.760	1.890	-	-	0	0	-	1.611	1.500	1.611	-	-	0	-	-2.58%
2016-11-23	0	1.940	1.740	1.940	1.940	1.940	108,000	207,960	1.9256	1.654	1.483	1.654	1.654	1.654	126,711	1.6412	5.43%
2016-11-22	0	1.840	1.800	1.840	1.800	1.840	60,000	108,160	1.8027	1.568	1.534	1.568	1.534	1.568	70,395	1.5365	-0.54%
2016-11-21	0	1.850	1.850	1.860	1.800	1.800	19,840	35,558	1.7922	1.577	1.577	1.585	1.534	1.534	23,277	1.5276	1.09%
2016-11-18	0	1.830	1.830	1.860	1.800	1.980	100,000	182,680	1.8268	1.560	1.560	1.585	1.534	1.688	117,325	1.5570	1.67%
2016-11-17	0	1.800	1.780	1.820	1.760	1.770	20,000	35,120	1.7560	1.534	1.517	1.551	1.500	1.509	23,465	1.4967	4.05%
2016-11-16	0	1.730	1.730	1.740	1.650	1.680	32,000	53,200	1.6625	1.475	1.475	1.483	1.406	1.432	37,544	1.4170	0.00%
2016-11-15	0	1.730	1.670	1.760	-	-	0	0	-	1.475	1.423	1.500	-	-	0	-	0.00%
2016-11-14	0	1.730	1.700	1.800	-	-	0	0	-	1.475	1.449	1.534	-	-	0	-	0.00%
2016-11-11	0	1.730	1.670	1.750	-	-	0	0	-	1.475	1.423	1.492	-	-	0	-	0.00%
2016-11-10	0	1.730	1.700	1.770	1.730	1.730	20,000	34,600	1.7300	1.475	1.449	1.509	1.475	1.475	23,465	1.4745	0.00%
2016-11-09	0	1.730	1.730	1.740	1.670	1.700	52,000	87,240	1.6777	1.475	1.475	1.483	1.423	1.449	61,009	1.4299	-0.57%
2016-11-08	0	1.740	1.720	1.770	1.720	1.740	96,000	166,760	1.7371	1.483	1.466	1.509	1.466	1.483	112,632	1.4806	-1.69%
2016-11-07	0	1.770	1.730	1.770	-	-	0	0	-	1.509	1.475	1.509	-	-	0	-	0.00%
2016-11-04	0	1.770	1.740	1.770	1.770	1.770	28,000	49,560	1.7700	1.509	1.483	1.509	1.509	1.509	32,851	1.5086	-1.67%
2016-11-03	0	1.800	1.790	1.830	1.800	1.800	16,000	28,800	1.8000	1.534	1.526	1.560	1.534	1.534	18,772	1.5342	0.00%
2016-11-02	0	1.800	1.800	1.820	1.720	1.740	116,000	201,640	1.7383	1.534	1.534	1.551	1.466	1.483	136,097	1.4816	0.00%
2016-11-01	0	1.800	1.800	1.840	-	-	0	0	-	1.534	1.534	1.568	-	-	0	-	1.12%
2016-10-31	0	1.780	1.780	1.850	1.640	1.730	40,000	66,560	1.6640	1.517	1.517	1.577	1.398	1.475	46,930	1.4183	-3.78%
2016-10-28	0	1.850	1.830	1.850	1.800	1.850	116,000	209,080	1.8024	1.577	1.560	1.577	1.534	1.577	136,097	1.5363	-1.60%
2016-10-27	0	1.880	1.830	1.880	-	-	0	0	-	1.602	1.560	1.602	-	-	0	-	-0.53%
2016-10-26	0	1.890	1.850	1.890	-	-	0	0	-	1.611	1.577	1.611	-	-	0	-	-1.05%
2016-10-25	0	1.910	1.890	1.910	1.820	1.930	176,000	330,560	1.8782	1.628	1.611	1.628	1.551	1.645	206,493	1.6008	3.80%
2016-10-24	0	1.840	1.820	1.860	1.840	1.850	12,000	22,120	1.8433	1.568	1.551	1.585	1.568	1.577	14,079	1.5711	-1.60%
2016-10-20	0	1.870	1.870	1.910	1.870	2.020	651,680	1,259,528	1.9327	1.594	1.594	1.628	1.594	1.722	764,586	1.6473	0.00%
2016-10-19	0	1.870	1.870	1.900	1.810	1.860	84,000	153,480	1.8271	1.594	1.594	1.619	1.543	1.585	98,553	1.5573	1.08%
2016-10-18	0	1.850	1.830	1.870	1.620	1.900	1,276,320	2,260,224	1.7709	1.577	1.560	1.594	1.381	1.619	1,497,447	1.5094	14.91%
2016-10-17	0	1.610	1.610	1.620	1.540	1.590	120,000	188,040	1.5670	1.372	1.372	1.381	1.313	1.355	140,790	1.3356	-1.23%
2016-10-14	0	1.630	1.600	1.630	1.610	1.630	176,000	284,680	1.6175	1.389	1.364	1.389	1.372	1.389	206,493	1.3786	1.87%
2016-10-13	0	1.600	1.600	1.640	1.600	1.600	20,000	32,000	1.6000	1.364	1.364	1.398	1.364	1.364	23,465	1.3637	-0.62%
2016-10-12	0	1.610	1.610	1.620	1.570	1.580	85,280	133,892	1.5700	1.372	1.372	1.381	1.338	1.347	100,055	1.3382	-1.23%
2016-10-11	0	1.630	1.630	1.650	-	-	0	0	-	1.389	1.389	1.406	-	-	0	-	1.87%
2016-10-07	0	1.600	1.600	1.640	1.600	1.650	232,000	382,080	1.6469	1.364	1.364	1.398	1.364	1.406	272,195	1.4037	-1.84%
2016-10-06	0	1.630	1.550	1.630	1.600	1.650	44,000	71,360	1.6218	1.389	1.321	1.389	1.364	1.406	51,623	1.3823	1.24%
2016-10-05	0	1.610	1.610	1.630	1.600	1.640	24,000	38,720	1.6133	1.372	1.372	1.389	1.364	1.398	28,158	1.3751	3.87%
2016-10-04	0	1.550	1.550	1.570	1.550	1.550	4,000	6,200	1.5500	1.321	1.321	1.338	1.321	1.321	4,693	1.3211	-2.52%
2016-10-03	0	1.590	1.550	1.620	-	-	0	0	-	1.355	1.321	1.381	-	-	0	-	0.00%
2016-09-30	0	1.590	1.590	1.600	1.550	1.570	24,000	37,480	1.5617	1.355	1.355	1.364	1.321	1.338	28,158	1.3311	1.92%
2016-09-29	0	1.560	1.550	1.610	1.560	1.590	28,000	43,920	1.5686	1.330	1.321	1.372	1.330	1.355	32,851	1.3369	-3.11%
2016-09-28	0	1.610	1.530	1.610	-	-	0	0	-	1.372	1.304	1.372	-	-	0	-	-0.62%
2016-09-27	0	1.620	1.570	1.620	-	-	0	0	-	1.381	1.338	1.381	-	-	0	-	0.00%
2016-09-26	0	1.620	1.570	1.620	1.620	1.640	27,200	44,256	1.6271	1.381	1.338	1.381	1.381	1.398	31,912	1.3868	-0.61%
2016-09-23	0	1.630	1.630	1.640	1.600	1.600	44,000	70,400	1.6000	1.389	1.389	1.398	1.364	1.364	51,623	1.3637	1.87%
2016-09-22	0	1.600	1.600	1.630	1.600	1.680	508,000	821,720	1.6176	1.364	1.364	1.389	1.364	1.432	596,013	1.3787	-4.19%
2016-09-21	0	1.670	1.610	1.670	1.600	1.670	212,000	339,920	1.6034	1.423	1.372	1.423	1.364	1.423	248,730	1.3666	-0.60%
2016-09-20	0	1.680	1.680	1.700	1.600	1.650	32,000	52,400	1.6375	1.432	1.432	1.449	1.364	1.406	37,544	1.3957	2.44%
2016-09-19	0	1.640	1.530	1.640	-	-	0	0	-	1.398	1.304	1.398	-	-	0	-	0.00%
2016-09-15	0	1.640	1.530	1.650	-	-	0	0	-	1.398	1.304	1.406	-	-	0	-	2.50%
2016-09-14	0	1.600	1.600	1.610	1.560	1.570	140,000	219,600	1.5686	1.364	1.364	1.372	1.330	1.338	164,255	1.3369	-1.23%
2016-09-13	0	1.620	1.570	1.630	-	-	0	0	-	1.381	1.338	1.389	-	-	0	-	0.00%
2016-09-12	0	1.620	1.550	1.650	-	-	0	0	-	1.381	1.321	1.406	-	-	0	-	0.00%
2016-09-09	0	1.620	1.590	1.620	1.620	1.630	28,000	45,560	1.6271	1.381	1.355	1.381	1.381	1.389	32,851	1.3869	-1.82%
2016-09-08	0	1.650	1.610	1.650	1.600	1.650	80,000	129,480	1.6185	1.406	1.372	1.406	1.364	1.406	93,860	1.3795	3.12%
2016-09-07	0	1.600	1.560	1.610	1.550	1.600	48,000	74,880	1.5600	1.364	1.330	1.372	1.321	1.364	56,316	1.3296	1.27%
2016-09-06	0	1.580	1.570	1.610	1.550	1.580	440,000	686,480	1.5602	1.347	1.338	1.372	1.321	1.347	516,232	1.3298	1.28%
2016-09-05	0	1.560	1.560	1.600	-	-	0	0	-	1.330	1.330	1.364	-	-	0	-	0.00%
2016-09-02	0	1.560	1.560	1.600	1.550	1.550	8,000	12,400	1.5500	1.330	1.330	1.364	1.321	1.321	9,386	1.3211	0.00%
2016-09-01	0	1.560	1.560	1.600	1.540	1.560	112,000	173,600	1.5500	1.330	1.330	1.364	1.313	1.330	131,404	1.3211	0.65%
2016-08-31	0	1.550	1.530	1.550	1.550	1.550	40,000	62,000	1.5500	1.321	1.304	1.321	1.321	1.321	46,930	1.3211	-4.32%
2016-08-30	0	1.620	1.550	1.640	-	-	0	0	-	1.381	1.321	1.398	-	-	0	-	0.00%
2016-08-29	0	1.620	1.620	1.640	1.500	1.560	156,000	241,360	1.5472	1.381	1.381	1.398	1.278	1.330	183,028	1.3187	8.00%
2016-08-26	0	1.500	1.500	1.530	1.500	1.510	144,000	216,480	1.5033	1.278	1.278	1.304	1.278	1.287	168,949	1.2813	-1.32%
2016-08-25	0	1.520	1.490	1.540	1.480	1.500	80,000	119,200	1.4900	1.296	1.270	1.313	1.261	1.278	93,860	1.2700	1.33%
2016-08-24	0	1.500	1.500	1.540	-	-	0	0	-	1.278	1.278	1.313	-	-	0	-	0.00%
2016-08-23	0	1.500	1.500	1.540	1.500	1.500	88,000	132,000	1.5000	1.278	1.278	1.313	1.278	1.278	103,246	1.2785	0.00%
2016-08-22	0	1.500	1.500	1.520	1.500	1.520	44,000	66,800	1.5182	1.278	1.278	1.296	1.278	1.296	51,623	1.2940	-1.32%
2016-08-19	0	1.520	1.520	1.550	1.520	1.530	96,000	146,480	1.5258	1.296	1.296	1.321	1.296	1.304	112,632	1.3005	-3.80%
2016-08-18	0	1.580	1.540	1.580	-	-	0	0	-	1.347	1.313	1.347	-	-	0	-	-1.86%
2016-08-17	0	1.610	1.530	1.610	-	-	0	0	-	1.372	1.304	1.372	-	-	0	-	-0.62%
2016-08-16	0	1.620	1.540	1.620	1.600	1.660	35,840	57,142	1.5944	1.381	1.313	1.381	1.364	1.415	42,049	1.3589	2.53%
2016-08-15	0	1.580	1.510	1.580	1.580	1.580	16,000	25,280	1.5800	1.347	1.287	1.347	1.347	1.347	18,772	1.3467	1.94%
2016-08-12	0	1.550	1.510	1.560	1.550	1.560	48,000	74,680	1.5558	1.321	1.287	1.330	1.321	1.330	56,316	1.3261	0.00%
2016-08-11	0	1.550	1.510	1.550	-	-	0	0	-	1.321	1.287	1.321	-	-	0	-	0.00%
2016-08-10	0	1.550	1.550	1.570	1.500	1.510	60,000	90,320	1.5053	1.321	1.321	1.338	1.278	1.287	70,395	1.2830	-1.27%
2016-08-09	0	1.570	1.510	1.570	-	-	0	0	-	1.338	1.287	1.338	-	-	0	-	0.00%
2016-08-08	0	1.570	1.530	1.590	1.470	1.570	812,640	1,236,300	1.5213	1.338	1.304	1.355	1.253	1.338	953,433	1.2967	2.61%
2016-08-05	0	1.530	1.470	1.530	1.470	1.530	152,000	226,120	1.4876	1.304	1.253	1.304	1.253	1.304	178,335	1.2680	2.00%
2016-08-04	0	1.500	1.490	1.520	1.500	1.500	104,000	156,000	1.5000	1.278	1.270	1.296	1.278	1.278	122,018	1.2785	-1.96%
2016-08-03	0	1.530	1.530	1.540	1.490	1.490	100,000	149,000	1.4900	1.304	1.304	1.313	1.270	1.270	117,325	1.2700	2.00%
2016-08-01	0	1.500	1.490	1.520	1.500	1.500	8,000	12,000	1.5000	1.278	1.270	1.296	1.278	1.278	9,386	1.2785	0.00%
2016-07-29	0	1.500	1.500	1.540	1.500	1.500	52,000	78,000	1.5000	1.278	1.278	1.313	1.278	1.278	61,009	1.2785	-2.60%
2016-07-28	0	1.540	1.500	1.540	1.530	1.540	20,000	30,720	1.5360	1.313	1.278	1.313	1.304	1.313	23,465	1.3092	1.99%
2016-07-27	0	1.510	1.490	1.530	1.510	1.510	24,000	36,240	1.5100	1.287	1.270	1.304	1.287	1.287	28,158	1.2870	0.00%
2016-07-26	0	1.510	1.510	1.520	1.500	1.520	184,000	277,200	1.5065	1.287	1.287	1.296	1.278	1.296	215,879	1.2841	-4.43%
2016-07-25	0	1.580	1.510	1.590	1.540	1.660	164,000	254,640	1.5527	1.347	1.287	1.355	1.313	1.415	192,414	1.3234	3.27%
2016-07-22	0	1.530	1.500	1.540	-	-	0	0	-	1.304	1.278	1.313	-	-	0	-	0.00%
2016-07-21	0	1.530	1.530	1.540	1.500	1.520	200,000	303,200	1.5160	1.304	1.304	1.313	1.278	1.296	234,651	1.2921	-0.65%
2016-07-20	0	1.540	1.480	1.550	-	-	0	0	-	1.313	1.261	1.321	-	-	0	-	0.00%
2016-07-19	0	1.540	1.540	1.550	1.490	1.530	316,000	479,240	1.5166	1.313	1.313	1.321	1.270	1.304	370,748	1.2926	0.65%
2016-07-18	0	1.530	1.530	1.550	1.530	1.530	28,000	42,840	1.5300	1.304	1.304	1.321	1.304	1.304	32,851	1.3041	-1.29%
2016-07-15	0	1.550	1.520	1.550	1.510	1.550	200,000	305,320	1.5266	1.321	1.296	1.321	1.287	1.321	234,651	1.3012	-1.90%
2016-07-14	0	1.580	1.530	1.580	-	-	0	0	-	1.347	1.304	1.347	-	-	0	-	0.00%
2016-07-13	0	1.580	1.530	1.580	-	-	0	0	-	1.347	1.304	1.347	-	-	0	-	0.00%
2016-07-12	0	1.580	1.570	1.580	1.570	1.580	180,000	283,320	1.5740	1.347	1.338	1.347	1.338	1.347	211,186	1.3416	1.28%
2016-07-11	0	1.560	1.560	1.570	1.510	1.510	36,000	54,360	1.5100	1.330	1.330	1.338	1.287	1.287	42,237	1.2870	-0.64%
2016-07-08	0	1.570	1.510	1.580	-	-	0	0	-	1.338	1.287	1.347	-	-	0	-	0.64%
2016-07-07	0	1.560	1.500	1.560	1.500	1.560	100,000	152,320	1.5232	1.330	1.278	1.330	1.278	1.330	117,325	1.2983	0.00%
2016-07-06	0	1.560	1.550	1.560	1.510	1.560	163,520	250,449	1.5316	1.330	1.321	1.330	1.287	1.330	191,850	1.3054	-1.89%
2016-07-05	0	1.590	1.600	1.610	1.520	1.550	84,000	129,280	1.5390	1.355	1.364	1.372	1.296	1.321	98,553	1.3118	-0.62%
2016-07-04	0	1.600	1.530	1.620	1.510	1.600	40,000	63,200	1.5800	1.364	1.304	1.381	1.287	1.364	46,930	1.3467	0.00%
2016-06-30	0	1.600	1.600	1.610	1.510	1.620	20,000	31,080	1.5540	1.364	1.364	1.372	1.287	1.381	23,465	1.3245	-0.62%
2016-06-29	0	1.610	1.560	1.620	1.610	1.620	28,000	45,240	1.6157	1.372	1.330	1.381	1.372	1.381	32,851	1.3771	-0.62%
2016-06-28	0	1.620	1.510	1.620	-	-	0	0	-	1.381	1.287	1.381	-	-	0	-	-0.61%
2016-06-27	0	1.630	1.570	1.630	1.530	1.640	32,000	49,600	1.5500	1.389	1.338	1.389	1.304	1.398	37,544	1.3211	2.52%
2016-06-24	0	1.590	1.500	1.590	1.480	1.590	104,000	154,640	1.4869	1.355	1.278	1.355	1.261	1.355	122,018	1.2674	0.00%
2016-06-23	0	1.590	1.470	1.590	-	-	0	0	-	1.355	1.253	1.355	-	-	0	-	0.00%
2016-06-22	0	1.590	1.480	1.600	-	-	0	0	-	1.355	1.261	1.364	-	-	0	-	0.00%
2016-06-21	0	1.590	1.590	1.600	1.550	1.610	76,000	120,680	1.5879	1.355	1.355	1.364	1.321	1.372	89,167	1.3534	0.00%
2016-06-20	0	1.590	1.590	1.600	1.560	1.560	16,000	24,960	1.5600	1.355	1.355	1.364	1.330	1.330	18,772	1.3296	-0.62%
2016-06-17	0	1.600	1.560	1.630	-	-	0	0	-	1.364	1.330	1.389	-	-	0	-	0.00%
2016-06-16	0	1.600	1.560	1.600	-	-	0	0	-	1.364	1.330	1.364	-	-	0	-	-0.62%
2016-06-15	0	1.610	1.560	1.620	1.550	1.600	32,000	50,400	1.5750	1.372	1.330	1.381	1.321	1.364	37,544	1.3424	-1.23%
2016-06-14	0	1.630	1.520	1.630	1.530	1.640	12,000	19,240	1.6033	1.389	1.296	1.389	1.304	1.398	14,079	1.3666	2.52%
2016-06-13	0	1.590	1.590	1.660	1.580	1.640	44,000	70,240	1.5964	1.355	1.355	1.415	1.347	1.398	51,623	1.3606	-4.79%
2016-06-10	0	1.670	1.650	1.680	1.600	1.760	48,000	79,080	1.6475	1.423	1.406	1.432	1.364	1.500	56,316	1.4042	3.09%
2016-06-08	0	1.620	1.620	1.650	1.610	1.660	72,640	119,371	1.6433	1.381	1.381	1.406	1.372	1.415	85,225	1.4007	-1.22%
2016-06-07	0	1.640	1.550	1.640	-	-	0	0	-	1.398	1.321	1.398	-	-	0	-	0.00%
2016-06-06	0	1.640	1.610	1.640	1.580	1.830	32,000	52,480	1.6400	1.398	1.372	1.398	1.347	1.560	37,544	1.3978	-1.80%
2016-06-03	0	1.670	1.610	1.670	-	-	0	0	-	1.423	1.372	1.423	-	-	0	-	-0.60%
2016-06-02	0	1.680	1.640	1.700	1.630	1.680	12,000	19,800	1.6500	1.432	1.398	1.449	1.389	1.432	14,079	1.4063	0.00%
2016-06-01	0	1.680	1.560	1.730	-	-	640	979	1.5297	1.432	1.330	1.475	-	-	751	1.3038	0.00%
2016-05-31	0	1.680	1.590	1.680	1.590	1.680	12,000	19,440	1.6200	1.432	1.355	1.432	1.355	1.432	14,079	1.3808	-0.59%
2016-05-30	0	1.690	1.600	1.690	1.600	1.690	32,000	51,560	1.6113	1.440	1.364	1.440	1.364	1.440	37,544	1.3733	0.60%
2016-05-27	0	1.680	1.560	1.710	-	-	0	0	-	1.432	1.330	1.457	-	-	0	-	0.00%
2016-05-26	0	1.680	1.600	1.680	-	-	0	0	-	1.432	1.364	1.432	-	-	0	-	0.00%
2016-05-25	0	1.680	1.580	1.680	1.650	1.680	120,000	200,280	1.6690	1.432	1.347	1.432	1.406	1.432	140,790	1.4225	2.44%
2016-05-24	0	1.640	1.580	1.660	-	-	0	0	-	1.398	1.347	1.415	-	-	0	-	0.00%
2016-05-23	0	1.640	1.550	1.650	1.600	1.640	12,000	19,520	1.6267	1.398	1.321	1.406	1.364	1.398	14,079	1.3865	0.00%
2016-05-20	0	1.640	1.560	1.640	-	-	0	0	-	1.398	1.330	1.398	-	-	0	-	-1.20%
2016-05-19	0	1.660	1.540	1.660	1.710	1.710	4,000	6,840	1.7100	1.415	1.313	1.415	1.457	1.457	4,693	1.4575	4.40%
2016-05-18	0	1.590	1.530	1.600	1.530	1.590	48,000	73,720	1.5358	1.355	1.304	1.364	1.304	1.355	56,316	1.3090	1.92%
2016-05-17	0	1.560	1.540	1.570	1.520	1.590	180,000	277,600	1.5422	1.330	1.313	1.338	1.296	1.355	211,186	1.3145	-1.89%
2016-05-16	0	1.590	1.590	1.600	1.520	1.620	104,000	165,480	1.5912	1.355	1.355	1.364	1.296	1.381	122,018	1.3562	-1.85%
2016-05-13	0	1.620	1.590	1.620	-	-	0	0	-	1.381	1.355	1.381	-	-	0	-	-1.22%
2016-05-12	0	1.640	1.600	1.640	1.600	1.640	120,000	195,040	1.6253	1.398	1.364	1.398	1.364	1.398	140,790	1.3853	-0.61%
2016-05-11	0	1.650	1.610	1.660	-	-	0	0	-	1.406	1.372	1.415	-	-	0	-	0.00%
2016-05-10	0	1.650	1.650	1.660	1.600	1.650	240,000	388,520	1.6188	1.406	1.406	1.415	1.364	1.406	281,581	1.3798	1.23%
2016-05-09	0	1.630	1.630	1.670	1.620	1.640	17,120	27,780	1.6227	1.389	1.389	1.423	1.381	1.398	20,086	1.3830	-0.61%
2016-05-06	0	1.640	1.610	1.640	1.640	1.640	8,000	13,120	1.6400	1.398	1.372	1.398	1.398	1.398	9,386	1.3978	0.00%
2016-05-05	0	1.640	1.630	1.650	1.640	1.650	88,000	145,080	1.6486	1.398	1.389	1.406	1.398	1.406	103,246	1.4052	-1.80%
2016-05-04	0	1.670	1.650	1.680	-	-	0	0	-	1.423	1.406	1.432	-	-	0	-	0.00%
2016-05-03	0	1.670	1.660	1.680	1.660	1.670	60,000	100,000	1.6667	1.423	1.415	1.432	1.415	1.423	70,395	1.4206	-1.18%
2016-04-29	0	1.690	1.690	1.700	1.670	1.690	128,000	215,480	1.6834	1.440	1.440	1.449	1.423	1.440	150,176	1.4348	0.00%
2016-04-28	0	1.690	1.670	1.720	1.690	1.700	406,000	690,040	1.6996	1.440	1.423	1.466	1.440	1.449	476,341	1.4486	-0.59%
2016-04-27	0	1.700	1.670	1.710	1.650	1.700	508,000	844,280	1.6620	1.449	1.423	1.457	1.406	1.449	596,013	1.4165	-1.73%
2016-04-26	0	1.730	1.690	1.730	1.720	1.730	48,000	82,640	1.7217	1.475	1.440	1.475	1.466	1.475	56,316	1.4674	-0.57%
2016-04-25	0	1.740	1.690	1.740	-	-	320	528	1.6500	1.483	1.440	1.483	-	-	375	1.4063	0.00%
2016-04-22	0	1.740	1.740	1.750	1.720	1.750	44,000	76,280	1.7336	1.483	1.483	1.492	1.466	1.492	51,623	1.4776	0.00%
2016-04-21	0	1.740	1.720	1.740	1.720	1.750	224,000	388,320	1.7336	1.483	1.466	1.483	1.466	1.492	262,809	1.4776	0.00%
2016-04-20	0	1.740	1.710	1.760	1.710	1.750	100,000	174,280	1.7428	1.483	1.457	1.500	1.457	1.492	117,325	1.4854	-0.57%
2016-04-19	0	1.750	1.720	1.750	1.690	1.780	140,000	243,400	1.7386	1.492	1.466	1.492	1.440	1.517	164,255	1.4818	2.94%
2016-04-18	0	1.700	1.670	1.700	1.630	1.700	92,000	150,920	1.6404	1.449	1.423	1.449	1.389	1.449	107,939	1.3982	1.80%
2016-04-15	0	1.670	1.650	1.670	1.640	1.690	188,240	314,068	1.6684	1.423	1.406	1.423	1.398	1.440	220,853	1.4221	-0.60%
2016-04-14	0	1.680	1.650	1.680	1.680	1.690	300,000	504,200	1.6807	1.432	1.406	1.432	1.432	1.440	351,976	1.4325	0.00%
2016-04-13	0	1.680	1.680	1.730	1.650	1.750	268,000	455,520	1.6997	1.432	1.432	1.475	1.406	1.492	314,432	1.4487	0.00%
2016-04-12	0	1.680	1.650	1.670	1.630	1.690	156,000	260,400	1.6692	1.432	1.406	1.423	1.389	1.440	183,028	1.4227	-2.89%
2016-04-11	0	1.730	1.690	1.730	1.730	1.730	8,000	13,840	1.7300	1.475	1.440	1.475	1.475	1.475	9,386	1.4745	0.00%
2016-04-08	0	1.730	1.700	1.730	1.740	1.740	12,000	20,880	1.7400	1.475	1.449	1.475	1.483	1.483	14,079	1.4831	-0.57%
2016-04-07	0	1.740	1.700	1.740	1.700	1.740	96,000	165,040	1.7192	1.483	1.449	1.483	1.449	1.483	112,632	1.4653	3.57%
2016-04-06	0	1.680	1.670	1.690	1.680	1.720	28,000	47,440	1.6943	1.432	1.423	1.440	1.432	1.466	32,851	1.4441	1.20%
2016-04-05	0	1.660	1.660	1.710	1.650	1.660	20,000	33,040	1.6520	1.415	1.415	1.457	1.406	1.415	23,465	1.4081	-1.78%
2016-04-01	0	1.690	1.650	1.720	1.640	1.690	84,000	140,440	1.6719	1.440	1.406	1.466	1.398	1.440	98,553	1.4250	3.05%
2016-03-31	0	1.640	1.640	1.670	1.640	1.640	8,000	13,120	1.6400	1.398	1.398	1.423	1.398	1.398	9,386	1.3978	-1.80%
2016-03-30	0	1.670	1.640	1.690	1.630	1.680	240,000	395,400	1.6475	1.423	1.398	1.440	1.389	1.432	281,581	1.4042	-1.18%
2016-03-29	0	1.690	1.660	1.690	1.690	1.690	8,000	13,520	1.6900	1.440	1.415	1.440	1.440	1.440	9,386	1.4404	0.00%
2016-03-24	0	1.690	1.640	1.720	-	-	0	0	-	1.440	1.398	1.466	-	-	0	-	0.00%
2016-03-23	0	1.690	1.670	1.720	1.630	1.690	120,000	198,600	1.6550	1.440	1.423	1.466	1.389	1.440	140,790	1.4106	0.00%
2016-03-22	0	1.690	1.690	1.730	1.640	1.690	244,000	407,320	1.6693	1.440	1.440	1.475	1.398	1.440	286,274	1.4228	0.60%
2016-03-21	0	1.680	1.680	1.710	1.680	1.710	204,000	346,640	1.6992	1.432	1.432	1.457	1.432	1.457	239,344	1.4483	-2.33%
2016-03-18	0	1.720	1.700	1.720	1.720	1.730	124,000	213,640	1.7229	1.466	1.449	1.466	1.466	1.475	145,483	1.4685	-0.58%
2016-03-17	0	1.730	1.730	1.750	1.720	1.800	167,200	291,136	1.7412	1.475	1.475	1.492	1.466	1.534	196,168	1.4841	-1.14%
2016-03-16	0	1.750	1.740	1.750	1.740	1.750	132,000	230,920	1.7494	1.492	1.483	1.492	1.483	1.492	154,869	1.4911	-3.85%
2016-03-15	0	1.820	1.760	1.820	1.760	1.820	12,000	21,360	1.7800	1.551	1.500	1.551	1.500	1.551	14,079	1.5171	0.00%
2016-03-14	0	1.820	1.790	1.820	1.770	1.830	92,000	165,920	1.8035	1.551	1.526	1.551	1.509	1.560	107,939	1.5372	2.82%
2016-03-11	0	1.770	1.770	1.810	1.770	1.810	48,000	85,800	1.7875	1.509	1.509	1.543	1.509	1.543	56,316	1.5235	0.00%
2016-03-10	0	1.770	1.760	1.770	1.760	1.810	116,000	205,800	1.7741	1.509	1.500	1.509	1.500	1.543	136,097	1.5122	2.31%
2016-03-09	0	1.730	1.710	1.750	1.720	1.770	120,000	207,680	1.7307	1.475	1.457	1.492	1.466	1.509	140,790	1.4751	0.58%
2016-03-08	0	1.720	1.720	1.770	1.710	1.780	224,000	391,360	1.7471	1.466	1.466	1.509	1.457	1.517	262,809	1.4891	-4.44%
2016-03-07	0	1.800	1.780	1.830	1.780	1.880	104,000	187,320	1.8012	1.534	1.517	1.560	1.517	1.602	122,018	1.5352	-3.23%
2016-03-04	0	1.860	1.840	1.860	1.750	1.900	540,000	986,160	1.8262	1.585	1.568	1.585	1.492	1.619	633,557	1.5565	6.29%
2016-03-03	0	1.750	1.730	1.750	1.740	1.750	68,000	118,800	1.7471	1.492	1.475	1.492	1.483	1.492	79,781	1.4891	0.57%
2016-03-02	0	1.740	1.680	1.740	1.630	1.740	228,000	384,520	1.6865	1.483	1.432	1.483	1.389	1.483	267,502	1.4374	6.75%
2016-03-01	0	1.630	1.620	1.670	1.590	1.690	440,000	716,840	1.6292	1.389	1.381	1.423	1.355	1.440	516,232	1.3886	1.87%
2016-02-29	0	1.600	1.590	1.620	1.580	1.600	48,000	76,520	1.5942	1.364	1.355	1.381	1.347	1.364	56,316	1.3588	-1.23%
2016-02-26	0	1.620	1.600	1.670	1.560	1.680	360,000	586,560	1.6293	1.381	1.364	1.423	1.330	1.432	422,371	1.3887	1.25%
2016-02-25	0	1.600	1.540	1.600	1.600	1.600	20,000	32,000	1.6000	1.364	1.313	1.364	1.364	1.364	23,465	1.3637	-2.44%
2016-02-24	0	1.640	1.560	1.640	1.540	1.640	252,000	397,200	1.5762	1.398	1.330	1.398	1.313	1.398	295,660	1.3434	2.50%
2016-02-23	0	1.600	1.600	1.650	1.600	1.650	116,000	189,400	1.6328	1.364	1.364	1.406	1.364	1.406	136,097	1.3917	-3.61%
2016-02-22	0	1.660	1.590	1.660	1.530	1.670	72,000	115,440	1.6033	1.415	1.355	1.415	1.304	1.423	84,474	1.3666	5.06%
2016-02-19	0	1.580	1.550	1.650	1.550	1.600	264,000	415,840	1.5752	1.347	1.321	1.406	1.321	1.364	309,739	1.3425	-1.25%
2016-02-18	0	1.600	1.590	1.650	1.600	1.620	312,000	499,480	1.6009	1.364	1.355	1.406	1.364	1.381	366,055	1.3645	-3.61%
2016-02-17	0	1.660	1.610	1.660	1.590	1.700	180,000	290,600	1.6144	1.415	1.372	1.415	1.355	1.449	211,186	1.3760	-0.60%
2016-02-16	0	1.670	1.610	1.680	1.630	1.680	156,000	259,160	1.6613	1.423	1.372	1.432	1.389	1.432	183,028	1.4160	-0.60%
2016-02-15	0	1.680	1.630	1.700	1.680	1.680	4,000	6,720	1.6800	1.432	1.389	1.449	1.432	1.432	4,693	1.4319	0.00%
2016-02-12	0	1.680	1.540	1.680	-	-	0	0	-	1.432	1.313	1.432	-	-	0	-	0.00%
2016-02-11	0	1.680	1.600	1.700	1.670	1.680	20,000	33,520	1.6760	1.432	1.364	1.449	1.423	1.432	23,465	1.4285	0.00%
2016-02-05	0	1.680	1.680	1.720	1.680	1.680	8,000	13,440	1.6800	1.432	1.432	1.466	1.432	1.432	9,386	1.4319	0.00%
2016-02-04	0	1.680	1.680	1.720	1.650	1.680	88,000	147,240	1.6732	1.432	1.432	1.466	1.406	1.432	103,246	1.4261	-1.18%
2016-02-03	0	1.700	1.660	1.700	1.630	1.720	108,000	178,920	1.6567	1.449	1.415	1.449	1.389	1.466	126,711	1.4120	-1.16%
2016-02-02	0	1.720	1.690	1.730	1.580	1.740	68,000	114,960	1.6906	1.466	1.440	1.475	1.347	1.483	79,781	1.4409	-1.15%
2016-02-01	0	1.740	1.690	1.740	1.650	1.740	44,000	75,560	1.7173	1.483	1.440	1.483	1.406	1.483	51,623	1.4637	-0.57%
2016-01-29	0	1.750	1.640	1.790	1.620	1.750	316,000	523,560	1.6568	1.492	1.398	1.526	1.381	1.492	370,748	1.4122	3.55%
2016-01-28	0	1.690	1.670	1.740	1.650	1.730	232,000	392,440	1.6916	1.440	1.423	1.483	1.406	1.475	272,195	1.4418	-2.87%
2016-01-27	0	1.740	1.730	1.780	1.740	1.740	32,000	55,680	1.7400	1.483	1.475	1.517	1.483	1.483	37,544	1.4831	1.16%
2016-01-26	0	1.720	1.720	1.740	1.720	1.800	332,000	589,000	1.7741	1.466	1.466	1.483	1.466	1.534	389,520	1.5121	-4.44%
2016-01-25	0	1.800	1.780	1.850	1.800	1.850	124,000	224,560	1.8110	1.534	1.517	1.577	1.534	1.577	145,483	1.5435	-0.55%
2016-01-22	0	1.810	1.780	1.830	1.760	1.850	236,000	426,280	1.8063	1.543	1.517	1.560	1.500	1.577	276,888	1.5395	2.26%
2016-01-21	0	1.770	1.750	1.780	1.740	1.890	384,000	690,120	1.7972	1.509	1.492	1.517	1.483	1.611	450,529	1.5318	-6.35%
2016-01-20	0	1.890	1.840	1.890	1.840	1.940	284,000	532,640	1.8755	1.611	1.568	1.611	1.568	1.654	333,204	1.5985	-3.08%
2016-01-19	0	1.950	1.910	1.960	1.900	1.950	240,000	459,600	1.9150	1.662	1.628	1.671	1.619	1.662	281,581	1.6322	0.52%
2016-01-18	0	1.940	1.920	1.940	1.860	1.980	260,000	502,840	1.9340	1.654	1.636	1.654	1.585	1.688	305,046	1.6484	-0.51%
2016-01-15	0	1.950	1.930	1.960	1.930	2.170	1,356,000	2,799,760	2.0647	1.662	1.645	1.671	1.645	1.850	1,590,932	1.7598	-4.88%
2016-01-14	0	2.050	2.020	2.050	1.970	2.050	380,000	762,880	2.0076	1.747	1.722	1.747	1.679	1.747	445,836	1.7111	2.50%
2016-01-13	0	2.000	1.970	2.000	1.870	2.000	1,361,920	2,695,145	1.9789	1.705	1.679	1.705	1.594	1.705	1,597,877	1.6867	7.53%
2016-01-12	0	1.860	1.830	1.860	1.860	1.920	248,000	466,080	1.8794	1.585	1.560	1.585	1.585	1.636	290,967	1.6018	-1.59%
2016-01-11	0	1.890	1.840	1.900	1.850	1.980	916,000	1,732,680	1.8916	1.611	1.568	1.619	1.577	1.688	1,074,700	1.6122	-3.08%
2016-01-08	0	1.950	1.930	1.960	1.840	2.000	612,000	1,190,200	1.9448	1.662	1.645	1.671	1.568	1.705	718,031	1.6576	5.41%
2016-01-07	0	1.850	1.840	1.870	1.760	2.000	1,064,000	1,975,880	1.8570	1.577	1.568	1.594	1.500	1.705	1,248,342	1.5828	-8.87%
2016-01-06	0	2.030	1.990	2.070	2.000	2.100	852,000	1,729,280	2.0297	1.730	1.696	1.764	1.705	1.790	999,612	1.7300	-1.46%
2016-01-05	0	2.060	2.070	2.080	1.880	2.180	920,000	1,909,280	2.0753	1.756	1.764	1.773	1.602	1.858	1,079,393	1.7688	3.00%
2016-01-04	0	2.000	1.990	2.000	1.930	2.170	704,000	1,423,440	2.0219	1.705	1.696	1.705	1.645	1.850	825,970	1.7234	-6.10%
2015-12-31	0	2.130	2.120	2.130	1.960	2.130	1,391,360	2,889,827	2.0770	1.815	1.807	1.815	1.671	1.815	1,632,418	1.7703	8.67%
2015-12-30	0	1.960	1.950	1.970	1.630	2.000	2,816,000	5,343,400	1.8975	1.671	1.662	1.679	1.389	1.705	3,303,882	1.6173	15.98%
2015-12-29	0	1.690	1.680	1.700	1.650	1.710	128,000	214,880	1.6788	1.440	1.432	1.449	1.406	1.457	150,176	1.4309	2.42%
2015-12-28	0	1.650	1.600	1.690	1.580	1.650	220,000	353,800	1.6082	1.406	1.364	1.440	1.347	1.406	258,116	1.3707	0.00%
2015-12-24	0	1.650	1.600	1.680	1.650	1.650	84,000	138,600	1.6500	1.406	1.364	1.432	1.406	1.406	98,553	1.4063	0.00%
2015-12-23	0	1.650	1.610	1.660	1.520	1.680	80,000	129,720	1.6215	1.406	1.372	1.415	1.296	1.432	93,860	1.3821	3.12%
2015-12-22	0	1.600	1.590	1.630	1.570	1.640	104,000	166,080	1.5969	1.364	1.355	1.389	1.338	1.398	122,018	1.3611	-1.23%
2015-12-21	0	1.620	1.570	1.650	1.620	1.660	224,000	369,000	1.6473	1.381	1.338	1.406	1.381	1.415	262,809	1.4041	1.25%
2015-12-18	0	1.600	1.600	1.650	1.600	1.600	60,000	96,000	1.6000	1.364	1.364	1.406	1.364	1.364	70,395	1.3637	-0.62%
2015-12-17	0	1.610	1.600	1.640	1.600	1.660	120,000	195,600	1.6300	1.372	1.364	1.398	1.364	1.415	140,790	1.3893	0.62%
2015-12-16	0	1.600	1.600	1.610	1.520	1.660	496,000	794,560	1.6019	1.364	1.364	1.372	1.296	1.415	581,934	1.3654	6.67%
2015-12-15	0	1.500	1.490	1.520	1.500	1.520	344,000	530,800	1.5430	1.278	1.270	1.296	1.278	1.296	403,599	1.3152	4.17%
2015-12-14	0	1.440	1.440	1.450	1.400	1.450	280,000	399,400	1.4264	1.227	1.227	1.236	1.193	1.236	328,511	1.2158	-4.00%
2015-12-11	0	1.500	1.450	1.510	1.450	1.570	356,000	529,320	1.4869	1.278	1.236	1.287	1.236	1.338	417,678	1.2673	0.00%
2015-12-10	0	1.500	1.500	1.510	1.500	1.650	312,000	485,360	1.5556	1.278	1.278	1.287	1.278	1.406	366,055	1.3259	-6.25%
2015-12-09	0	1.600	1.570	1.630	1.600	1.650	116,000	188,680	1.6266	1.364	1.338	1.389	1.364	1.406	136,097	1.3864	-1.23%
2015-12-08	0	1.620	1.580	1.630	1.580	1.640	40,000	64,400	1.6100	1.381	1.347	1.389	1.347	1.398	46,930	1.3723	-1.82%
2015-12-07	0	1.650	1.640	1.650	1.520	1.670	920,000	1,476,960	1.6054	1.406	1.398	1.406	1.296	1.423	1,079,393	1.3683	7.84%
2015-12-04	0	1.530	1.520	1.560	1.510	1.530	154,400	234,008	1.5156	1.304	1.296	1.330	1.287	1.304	181,150	1.2918	-2.55%
2015-12-03	0	1.570	1.570	1.580	1.500	1.530	44,000	66,760	1.5173	1.338	1.338	1.347	1.278	1.304	51,623	1.2932	-0.63%
2015-12-02	0	1.580	1.520	1.600	-	-	0	0	-	1.347	1.296	1.364	-	-	0	-	0.00%
2015-12-01	0	1.580	1.580	1.600	1.580	1.590	432,000	683,080	1.5812	1.347	1.347	1.364	1.347	1.355	506,846	1.3477	0.64%
2015-11-30	0	1.570	1.570	1.640	1.570	1.580	60,000	94,240	1.5707	1.338	1.338	1.398	1.338	1.347	70,395	1.3387	0.00%
2015-11-27	0	1.570	1.550	1.640	1.570	1.660	180,000	291,240	1.6180	1.338	1.321	1.398	1.338	1.415	211,186	1.3791	-7.10%
2015-11-26	0	1.690	1.600	1.690	1.690	1.720	280,000	476,760	1.7027	1.440	1.364	1.440	1.440	1.466	328,511	1.4513	0.00%
2015-11-25	0	1.690	1.650	1.690	1.650	1.700	256,000	429,000	1.6758	1.440	1.406	1.440	1.406	1.449	300,353	1.4283	6.29%
2015-11-24	0	1.590	1.590	1.630	1.480	1.640	284,000	446,320	1.5715	1.355	1.355	1.389	1.261	1.398	333,204	1.3395	3.92%
2015-11-23	0	1.530	1.530	1.550	1.500	1.550	72,000	108,800	1.5111	1.304	1.304	1.321	1.278	1.321	84,474	1.2880	-1.29%
2015-11-20	0	1.550	1.530	1.580	1.470	1.550	284,000	434,080	1.5285	1.321	1.304	1.347	1.253	1.321	333,204	1.3027	4.03%
2015-11-19	0	1.490	1.480	1.510	1.490	1.550	616,000	920,320	1.4940	1.270	1.261	1.287	1.270	1.321	722,724	1.2734	1.36%
2015-11-18	0	1.470	1.470	1.480	1.470	1.470	16,000	23,520	1.4700	1.253	1.253	1.261	1.253	1.253	18,772	1.2529	-1.34%
2015-11-17	0	1.490	1.460	1.490	1.470	1.500	104,000	154,280	1.4835	1.270	1.244	1.270	1.253	1.278	122,018	1.2644	1.36%
2015-11-16	0	1.470	1.470	1.480	1.470	1.480	88,000	129,840	1.4755	1.253	1.253	1.261	1.253	1.261	103,246	1.2576	-2.65%
2015-11-13	0	1.510	1.480	1.530	1.490	1.550	148,000	224,760	1.5186	1.287	1.261	1.304	1.270	1.321	173,642	1.2944	0.67%
2015-11-12	0	1.500	1.490	1.550	1.490	1.520	132,000	198,000	1.5000	1.278	1.270	1.321	1.270	1.296	154,869	1.2785	0.67%
2015-11-11	0	1.490	1.490	1.500	1.480	1.540	369,920	554,982	1.5003	1.270	1.270	1.278	1.261	1.313	434,010	1.2787	-3.25%
2015-11-10	0	1.540	1.510	1.550	1.480	1.570	540,000	817,600	1.5141	1.313	1.287	1.321	1.261	1.338	633,557	1.2905	-1.91%
2015-11-09	0	1.570	1.560	1.620	1.550	1.650	516,000	816,480	1.5823	1.338	1.330	1.381	1.321	1.406	605,399	1.3487	-1.26%
2015-11-06	0	1.590	1.590	1.630	1.510	1.720	1,224,000	1,999,280	1.6334	1.355	1.355	1.389	1.287	1.466	1,436,062	1.3922	0.63%
2015-11-05	0	1.580	1.570	1.590	1.430	1.590	1,926,880	2,961,560	1.5370	1.347	1.338	1.355	1.219	1.355	2,260,719	1.3100	12.86%
2015-11-04	0	1.400	1.400	1.430	1.380	1.420	288,000	405,200	1.4069	1.193	1.193	1.219	1.176	1.210	337,897	1.1992	-0.71%
2015-11-03	0	1.410	1.400	1.440	1.400	1.410	24,000	33,760	1.4067	1.202	1.193	1.227	1.193	1.202	28,158	1.1989	1.44%
2015-11-02	0	1.390	1.380	1.420	1.380	1.440	356,000	500,880	1.4070	1.185	1.176	1.210	1.176	1.227	417,678	1.1992	2.21%
2015-10-30	0	1.360	1.360	1.380	1.310	1.380	56,000	75,040	1.3400	1.159	1.159	1.176	1.117	1.176	65,702	1.1421	0.00%
2015-10-29	0	1.360	1.340	1.370	1.350	1.370	52,000	70,840	1.3623	1.159	1.142	1.168	1.151	1.168	61,009	1.1611	-0.73%
2015-10-28	0	1.370	1.370	1.400	1.360	1.410	292,000	399,760	1.3690	1.168	1.168	1.193	1.159	1.202	342,590	1.1669	-0.72%
2015-10-27	0	1.380	1.360	1.380	1.310	1.440	196,000	269,000	1.3724	1.176	1.159	1.176	1.117	1.227	229,958	1.1698	2.22%
2015-10-26	0	1.350	1.340	1.360	1.350	1.390	172,000	235,920	1.3716	1.151	1.142	1.159	1.151	1.185	201,800	1.1691	0.75%
2015-10-23	0	1.340	1.320	1.370	1.310	1.370	156,000	210,600	1.3500	1.142	1.125	1.168	1.117	1.168	183,028	1.1506	3.08%
2015-10-22	0	1.300	1.300	1.340	1.270	1.330	28,000	36,680	1.3100	1.108	1.108	1.142	1.082	1.134	32,851	1.1166	-2.99%
2015-10-20	0	1.340	1.310	1.340	1.290	1.350	112,000	146,920	1.3118	1.142	1.117	1.142	1.100	1.151	131,404	1.1181	3.08%
2015-10-19	0	1.300	1.290	1.330	1.270	1.300	84,000	108,440	1.2910	1.108	1.100	1.134	1.082	1.108	98,553	1.1003	-2.26%
2015-10-16	0	1.330	1.300	1.340	1.230	1.330	352,000	447,240	1.2706	1.134	1.108	1.142	1.048	1.134	412,985	1.0829	7.26%
2015-10-15	0	1.240	1.240	1.290	1.230	1.260	168,000	209,200	1.2452	1.057	1.057	1.100	1.048	1.074	197,107	1.0614	0.81%
2015-10-14	0	1.230	1.230	1.280	1.220	1.230	96,000	117,240	1.2213	1.048	1.048	1.091	1.040	1.048	112,632	1.0409	-0.81%
2015-10-13	0	1.240	1.240	1.300	1.240	1.250	64,000	79,640	1.2444	1.057	1.057	1.108	1.057	1.065	75,088	1.0606	-1.59%
2015-10-12	0	1.260	1.260	1.320	1.260	1.330	128,000	163,560	1.2778	1.074	1.074	1.125	1.074	1.134	150,176	1.0891	0.00%
2015-10-09	0	1.260	1.250	1.290	1.250	1.360	244,000	309,480	1.2684	1.074	1.065	1.100	1.065	1.159	286,274	1.0811	0.80%
2015-10-08	0	1.250	1.240	1.250	1.250	1.280	200,000	252,120	1.2606	1.065	1.057	1.065	1.065	1.091	234,651	1.0744	-5.30%
2015-10-07	0	1.320	1.320	1.330	1.290	1.350	100,000	132,720	1.3272	1.125	1.125	1.134	1.100	1.151	117,325	1.1312	1.54%
2015-10-06	0	1.300	1.270	1.310	1.240	1.320	312,000	402,520	1.2901	1.108	1.082	1.117	1.057	1.125	366,055	1.0996	6.56%
2015-10-05	0	1.220	1.220	1.300	-	-	0	0	-	1.040	1.040	1.108	-	-	0	-	0.83%
2015-10-02	0	1.210	1.210	1.290	1.210	1.220	32,000	38,880	1.2150	1.031	1.031	1.100	1.031	1.040	37,544	1.0356	0.83%
2015-09-30	0	1.200	1.190	1.270	1.180	1.220	84,128	100,948	1.1999	1.023	1.014	1.082	1.006	1.040	98,703	1.0227	1.69%
2015-09-29	0	1.180	1.160	1.190	1.180	1.220	49,760	59,147	1.1886	1.006	0.989	1.014	1.006	1.040	58,381	1.0131	-4.84%
2015-09-25	0	1.240	1.220	1.290	1.190	1.310	336,000	419,120	1.2474	1.057	1.040	1.100	1.014	1.117	394,213	1.0632	5.08%
2015-09-24	0	1.180	1.150	1.190	1.180	1.190	88,000	104,560	1.1882	1.006	0.980	1.014	1.006	1.014	103,246	1.0127	4.42%
2015-09-23	0	1.130	1.120	1.190	1.120	1.160	28,000	31,920	1.1400	0.963	0.955	1.014	0.955	0.989	32,851	0.9717	-2.59%
2015-09-22	0	1.160	1.140	1.200	1.160	1.200	76,000	89,600	1.1789	0.989	0.972	1.023	0.989	1.023	89,167	1.0049	-3.33%
2015-09-21	0	1.200	1.170	1.240	1.170	1.260	128,000	152,080	1.1881	1.023	0.997	1.057	0.997	1.074	150,176	1.0127	-3.23%
2015-09-18	0	1.240	1.220	1.250	1.180	1.250	168,256	204,187	1.2135	1.057	1.040	1.065	1.006	1.065	197,407	1.0343	5.08%
2015-09-17	0	1.180	1.150	1.180	-	-	0	0	-	1.006	0.980	1.006	-	-	0	-	0.00%
2015-09-16	0	1.180	1.160	1.180	1.100	1.180	100,000	113,320	1.1332	1.006	0.989	1.006	0.938	1.006	117,325	0.9659	4.42%
2015-09-15	0	1.130	1.130	1.200	1.120	1.200	56,000	64,520	1.1521	0.963	0.963	1.023	0.955	1.023	65,702	0.9820	-5.04%
2015-09-14	0	1.190	1.120	1.220	-	-	0	0	-	1.014	0.955	1.040	-	-	0	-	0.00%
2015-09-11	0	1.190	1.160	1.200	1.160	1.200	148,000	174,360	1.1781	1.014	0.989	1.023	0.989	1.023	173,642	1.0041	0.85%
2015-09-10	0	1.180	1.180	1.190	1.130	1.190	176,640	202,470	1.1462	1.006	1.006	1.014	0.963	1.014	207,244	0.9770	-1.67%
2015-09-09	0	1.200	1.150	1.200	1.160	1.220	472,000	557,720	1.1816	1.023	0.980	1.023	0.989	1.040	553,776	1.0071	5.26%
2015-09-08	0	1.140	1.130	1.150	1.130	1.140	80,000	90,680	1.1335	0.972	0.963	0.980	0.963	0.972	93,860	0.9661	0.00%
2015-09-07	0	1.140	1.080	1.140	1.050	1.160	384,000	417,720	1.0878	0.972	0.921	0.972	0.895	0.989	450,529	0.9272	7.55%
2015-09-04	0	1.060	1.020	1.060	1.020	1.060	40,000	41,680	1.0420	0.903	0.869	0.903	0.869	0.903	46,930	0.8881	0.00%
2015-09-02	0	1.060	1.020	1.080	1.010	1.060	588,000	606,120	1.0308	0.903	0.869	0.921	0.861	0.903	689,873	0.8786	0.00%
2015-09-01	0	1.060	1.060	1.100	1.060	1.110	488,000	536,000	1.0984	0.903	0.903	0.938	0.903	0.946	572,548	0.9362	-3.64%
2015-08-31	0	1.100	1.090	1.140	1.100	1.120	104,000	114,840	1.1042	0.938	0.929	0.972	0.938	0.955	122,018	0.9412	-4.35%
2015-08-28	0	1.150	1.110	1.160	1.110	1.200	196,000	220,800	1.1265	0.980	0.946	0.989	0.946	1.023	229,958	0.9602	1.77%
2015-08-27	0	1.130	1.120	1.130	1.060	1.140	216,000	238,200	1.1028	0.963	0.955	0.963	0.903	0.972	253,423	0.9399	0.00%
2015-08-26	0	1.130	1.060	1.130	1.040	1.130	596,000	633,680	1.0632	0.963	0.903	0.963	0.886	0.963	699,259	0.9062	2.73%
2015-08-25	0	1.100	1.060	1.100	1.050	1.160	408,000	454,280	1.1134	0.938	0.903	0.938	0.895	0.989	478,687	0.9490	0.92%
2015-08-24	0	1.090	1.070	1.100	1.060	1.100	596,000	641,600	1.0765	0.929	0.912	0.938	0.903	0.938	699,259	0.9175	-6.84%
2015-08-21	0	1.170	1.170	1.190	1.150	1.260	592,000	716,560	1.2104	0.997	0.997	1.014	0.980	1.074	694,566	1.0317	-4.10%
2015-08-20	0	1.220	1.220	1.250	1.190	1.240	160,640	196,401	1.2226	1.040	1.040	1.065	1.014	1.057	188,471	1.0421	-4.69%
2015-08-19	0	1.280	1.250	1.290	1.230	1.290	412,000	514,840	1.2496	1.091	1.065	1.100	1.048	1.100	483,380	1.0651	-1.54%
2015-08-18	0	1.300	1.290	1.300	1.300	1.380	380,000	500,520	1.3172	1.108	1.100	1.108	1.108	1.176	445,836	1.1227	-7.14%
2015-08-17	0	1.400	1.350	1.400	1.370	1.450	300,000	425,520	1.4184	1.193	1.151	1.193	1.168	1.236	351,976	1.2089	0.72%
2015-08-14	0	1.390	1.390	1.420	1.310	1.390	332,000	455,760	1.3728	1.185	1.185	1.210	1.117	1.185	389,520	1.1701	-0.71%
2015-08-13	0	1.400	1.370	1.400	1.330	1.400	480,000	650,960	1.3562	1.193	1.168	1.193	1.134	1.193	563,162	1.1559	5.26%
2015-08-12	0	1.330	1.300	1.350	1.320	1.480	216,000	295,480	1.3680	1.134	1.108	1.151	1.125	1.261	253,423	1.1660	-3.62%
2015-08-11	0	1.380	1.380	1.390	1.360	1.490	224,000	311,280	1.3896	1.176	1.176	1.185	1.159	1.270	262,809	1.1844	-3.50%
2015-08-10	0	1.430	1.390	1.430	1.280	1.480	1,152,000	1,622,400	1.4083	1.219	1.185	1.219	1.091	1.261	1,351,588	1.2004	11.72%
2015-08-07	0	1.280	1.260	1.290	1.260	1.400	500,000	651,840	1.3037	1.091	1.074	1.100	1.074	1.193	586,627	1.1112	1.59%
2015-08-06	0	1.260	1.230	1.260	1.200	1.330	479,200	603,264	1.2589	1.074	1.048	1.074	1.023	1.134	562,223	1.0730	-2.33%
2015-08-05	0	1.290	1.250	1.290	1.190	1.370	908,000	1,113,480	1.2263	1.100	1.065	1.100	1.014	1.168	1,065,314	1.0452	-0.77%
2015-08-04	0	1.300	1.280	1.300	1.230	1.380	472,000	605,600	1.2831	1.108	1.091	1.108	1.048	1.176	553,776	1.0936	0.00%
2015-08-03	0	1.300	1.230	1.300	1.240	1.540	1,052,000	1,344,840	1.2784	1.108	1.048	1.108	1.057	1.313	1,234,263	1.0896	-4.41%
2015-07-31	0	1.360	1.350	1.370	1.300	1.440	1,212,000	1,635,280	1.3492	1.159	1.151	1.168	1.108	1.227	1,421,983	1.1500	-4.90%
2015-07-30	0	1.430	1.420	1.490	1.430	1.500	124,000	178,400	1.4387	1.219	1.210	1.270	1.219	1.278	145,483	1.2263	1.42%
2015-07-29	0	1.410	1.400	1.460	1.390	1.430	116,000	163,720	1.4114	1.202	1.193	1.244	1.185	1.219	136,097	1.2030	0.00%
2015-07-28	0	1.410	1.410	1.450	1.400	1.520	468,000	692,760	1.4803	1.202	1.202	1.236	1.193	1.296	549,083	1.2617	-2.76%
2015-07-27	0	1.450	1.400	1.460	1.350	1.560	1,736,000	2,540,800	1.4636	1.236	1.193	1.244	1.151	1.330	2,036,768	1.2475	-10.49%
2015-07-24	0	1.620	1.600	1.640	1.580	1.720	288,000	469,720	1.6310	1.381	1.364	1.398	1.347	1.466	337,897	1.3901	-5.81%
2015-07-23	0	1.720	1.690	1.740	1.530	1.800	576,000	963,800	1.6733	1.466	1.440	1.483	1.304	1.534	675,794	1.4262	9.55%
2015-07-22	0	1.570	1.550	1.650	1.570	1.600	208,000	327,800	1.5760	1.338	1.321	1.406	1.338	1.364	244,037	1.3432	-1.87%
2015-07-21	0	1.600	1.580	1.640	1.500	1.600	248,000	381,800	1.5395	1.364	1.347	1.398	1.278	1.364	290,967	1.3122	6.67%
2015-07-20	0	1.500	1.500	1.550	1.500	1.580	212,000	325,600	1.5358	1.278	1.278	1.321	1.278	1.347	248,730	1.3091	-2.60%
2015-07-17	0	1.540	1.460	1.550	1.540	1.580	184,000	289,240	1.5720	1.313	1.244	1.321	1.313	1.347	215,879	1.3398	-1.28%
2015-07-16	0	1.560	1.540	1.560	1.490	1.560	164,000	248,680	1.5163	1.330	1.313	1.330	1.270	1.330	192,414	1.2924	4.00%
2015-07-15	0	1.500	1.480	1.520	1.410	1.610	680,000	1,030,320	1.5152	1.278	1.261	1.296	1.202	1.372	797,812	1.2914	-7.41%
2015-07-14	0	1.620	1.590	1.670	1.510	1.700	684,000	1,103,120	1.6127	1.381	1.355	1.423	1.287	1.449	802,505	1.3746	0.00%
2015-07-13	0	1.620	1.560	1.630	1.430	1.700	1,056,000	1,667,760	1.5793	1.381	1.330	1.389	1.219	1.449	1,238,956	1.3461	8.00%
2015-07-10	0	1.500	1.490	1.500	1.400	1.550	1,604,000	2,353,120	1.4670	1.278	1.270	1.278	1.193	1.321	1,881,899	1.2504	14.50%
2015-07-09	0	1.310	1.270	1.320	1.100	1.380	1,172,800	1,478,624	1.2608	1.117	1.082	1.125	0.938	1.176	1,375,992	1.0746	19.09%
2015-07-08	0	1.100	1.040	1.100	1.000	1.250	2,054,000	2,284,920	1.1124	0.938	0.886	0.938	0.852	1.065	2,409,863	0.9482	-17.91%
2015-07-07	0	1.340	1.320	1.370	1.320	1.610	652,000	908,280	1.3931	1.142	1.125	1.168	1.125	1.372	764,961	1.1874	-11.84%
2015-07-06	0	1.520	1.450	1.520	1.240	1.620	1,968,000	2,668,240	1.3558	1.296	1.236	1.296	1.057	1.381	2,308,963	1.1556	-12.64%
2015-07-03	0	1.740	1.680	1.800	1.680	2.140	1,956,000	3,496,200	1.7874	1.483	1.432	1.534	1.432	1.824	2,294,884	1.5235	-14.71%
2015-07-02	0	2.040	1.990	2.040	1.910	2.280	2,072,000	4,258,960	2.0555	1.739	1.696	1.739	1.628	1.943	2,430,981	1.7520	-9.33%
2015-06-30	0	2.250	2.240	2.280	2.140	2.370	1,316,000	2,912,160	2.2129	1.918	1.909	1.943	1.824	2.020	1,544,002	1.8861	-5.06%
2015-06-29	0	2.370	2.350	2.370	2.200	2.600	2,224,000	5,366,760	2.4131	2.020	2.003	2.020	1.875	2.216	2,609,316	2.0568	-0.42%
2015-06-26	0	2.380	2.360	2.400	2.220	2.600	4,892,800	11,994,328	2.4514	2.029	2.012	2.046	1.892	2.216	5,740,495	2.0894	9.68%
2015-06-25	0	2.170	2.120	2.230	2.120	2.320	852,000	1,888,080	2.2161	1.850	1.807	1.901	1.807	1.977	999,612	1.8888	-3.12%
2015-06-24	0	2.240	2.210	2.250	2.180	2.490	5,031,200	11,185,040	2.2231	1.909	1.884	1.918	1.858	2.122	5,902,873	1.8948	-8.94%
2015-06-23	0	2.460	2.460	2.540	2.380	2.560	203,200	500,208	2.4617	2.097	2.097	2.165	2.029	2.182	238,405	2.0981	-1.60%
2015-06-22	0	2.500	2.440	2.530	2.200	2.650	792,000	1,968,920	2.4860	2.131	2.080	2.156	1.875	2.259	929,217	2.1189	8.70%
2015-06-19	0	2.300	2.200	2.330	2.200	2.300	460,640	1,029,368	2.2346	1.960	1.875	1.986	1.875	1.960	540,448	1.9047	-0.43%
2015-06-18	0	2.310	2.310	2.330	2.060	2.530	1,956,480	4,599,380	2.3508	1.969	1.969	1.986	1.756	2.156	2,295,447	2.0037	7.44%
2015-06-17	0	2.150	2.090	2.170	2.080	2.160	644,000	1,359,960	2.1117	1.833	1.781	1.850	1.773	1.841	755,575	1.7999	0.00%
2015-06-16	0	2.150	2.110	2.150	2.070	2.290	204,040	441,950	2.1660	1.833	1.798	1.833	1.764	1.952	239,391	1.8461	0.47%
2015-06-15	0	2.140	2.080	2.150	2.010	2.140	1,388,000	2,876,800	2.0726	1.824	1.773	1.833	1.713	1.824	1,628,476	1.7666	-2.73%
2015-06-12	0	2.200	2.170	2.200	2.050	2.370	2,436,480	5,479,860	2.2491	1.875	1.850	1.875	1.747	2.020	2,858,609	1.9170	7.32%
2015-06-11	0	2.050	2.010	2.050	1.740	2.100	3,385,120	6,614,648	1.9540	1.747	1.713	1.747	1.483	1.790	3,971,604	1.6655	17.82%
2015-06-10	0	1.740	1.710	1.740	1.650	1.800	588,000	1,009,480	1.7168	1.483	1.457	1.483	1.406	1.534	689,873	1.4633	0.58%
2015-06-09	0	1.730	1.720	1.730	1.640	1.800	1,792,000	3,052,160	1.7032	1.475	1.466	1.475	1.398	1.534	2,102,470	1.4517	-7.98%
2015-06-08	0	1.880	1.850	1.910	1.760	1.950	782,560	1,471,142	1.8799	1.602	1.577	1.628	1.500	1.662	918,141	1.6023	0.00%
2015-06-05	0	1.880	1.840	1.880	1.800	2.000	1,136,000	2,108,640	1.8562	1.602	1.568	1.602	1.534	1.705	1,332,816	1.5821	2.73%
2015-06-04	0	1.830	1.800	1.840	1.700	1.930	2,040,000	3,667,800	1.7979	1.560	1.534	1.568	1.449	1.645	2,393,437	1.5324	-3.17%
2015-06-03	0	1.890	1.880	1.920	1.860	2.060	2,591,200	4,964,136	1.9158	1.611	1.602	1.636	1.585	1.756	3,040,135	1.6329	-8.25%
2015-06-02	0	2.060	2.050	2.070	1.620	2.140	7,922,400	15,420,328	1.9464	1.756	1.747	1.764	1.381	1.824	9,294,984	1.6590	25.61%
2015-06-01	0	1.640	1.600	1.650	1.490	1.650	1,336,000	2,086,640	1.5619	1.398	1.364	1.406	1.270	1.406	1,567,467	1.3312	2.50%
2015-05-29	0	1.600	1.570	1.600	1.360	1.750	3,508,000	5,490,720	1.5652	1.364	1.338	1.364	1.159	1.492	4,115,773	1.3341	15.11%
2015-05-28	0	1.390	1.380	1.400	1.370	1.420	688,000	954,840	1.3878	1.185	1.176	1.193	1.168	1.210	807,198	1.1829	-0.71%
2015-05-27	0	1.400	1.400	1.420	1.400	1.450	1,386,560	1,946,267	1.4037	1.193	1.193	1.210	1.193	1.236	1,626,786	1.1964	-3.45%
2015-05-26	0	1.450	1.450	1.460	1.430	1.490	520,000	756,480	1.4548	1.236	1.236	1.244	1.219	1.270	610,092	1.2399	-3.33%
2015-05-22	0	1.500	1.450	1.500	1.440	1.530	504,000	746,240	1.4806	1.278	1.236	1.278	1.227	1.304	591,320	1.2620	3.45%
2015-05-21	0	1.450	1.420	1.480	1.400	1.450	592,000	842,760	1.4236	1.236	1.210	1.261	1.193	1.236	694,566	1.2134	2.84%
2015-05-20	0	1.410	1.390	1.460	1.400	1.490	381,280	546,579	1.4335	1.202	1.185	1.244	1.193	1.270	447,338	1.2218	-2.08%
2015-05-19	0	1.440	1.450	1.460	1.430	1.500	196,000	283,560	1.4467	1.227	1.236	1.244	1.219	1.278	229,958	1.2331	-2.70%
2015-05-18	0	1.480	1.470	1.490	1.440	1.500	224,000	329,960	1.4730	1.261	1.253	1.270	1.227	1.278	262,809	1.2555	-1.33%
2015-05-15	0	1.500	1.500	1.510	1.450	1.560	893,600	1,339,088	1.4985	1.278	1.278	1.287	1.236	1.330	1,048,419	1.2772	0.00%
2015-05-14	0	1.500	1.460	1.510	1.390	1.520	1,156,000	1,680,560	1.4538	1.278	1.244	1.287	1.185	1.296	1,356,281	1.2391	7.14%
2015-05-13	0	1.400	1.400	1.430	1.360	1.450	780,000	1,093,720	1.4022	1.193	1.193	1.219	1.159	1.236	915,138	1.1951	-2.10%
2015-05-12	0	1.430	1.410	1.430	1.410	1.500	540,000	784,280	1.4524	1.219	1.202	1.219	1.202	1.278	633,557	1.2379	-0.69%
2015-05-11	0	1.440	1.440	1.450	1.370	1.600	1,536,000	2,247,480	1.4632	1.227	1.227	1.236	1.168	1.364	1,802,117	1.2471	5.88%
2015-05-08	0	1.360	1.340	1.380	1.300	1.390	908,640	1,220,358	1.3431	1.159	1.142	1.176	1.108	1.185	1,066,065	1.1447	3.82%
2015-05-07	0	1.310	1.270	1.310	1.250	1.320	1,660,000	2,117,840	1.2758	1.117	1.082	1.117	1.065	1.125	1,947,601	1.0874	-0.76%
2015-05-06	0	1.320	1.290	1.320	1.270	1.400	1,096,000	1,460,840	1.3329	1.125	1.100	1.125	1.082	1.193	1,285,886	1.1361	0.00%
2015-05-05	0	1.320	1.320	1.350	1.270	1.520	2,358,560	3,272,985	1.3877	1.125	1.125	1.151	1.082	1.296	2,767,189	1.1828	-6.38%
2015-05-04	0	1.410	1.410	1.440	1.350	1.490	1,052,000	1,496,600	1.4226	1.202	1.202	1.227	1.151	1.270	1,234,263	1.2125	-5.37%
2015-04-30	0	1.490	1.480	1.520	1.430	1.610	897,280	1,331,936	1.4844	1.270	1.261	1.296	1.219	1.372	1,052,737	1.2652	-1.32%
2015-04-29	0	1.510	1.480	1.520	1.410	1.530	1,380,000	2,035,360	1.4749	1.287	1.261	1.296	1.202	1.304	1,619,090	1.2571	2.03%
2015-04-28	0	1.480	1.460	1.480	1.440	1.530	1,850,400	2,720,992	1.4705	1.261	1.244	1.261	1.227	1.304	2,170,988	1.2533	-3.27%
2015-04-27	0	1.530	1.530	1.550	1.480	1.650	1,384,000	2,116,560	1.5293	1.304	1.304	1.321	1.261	1.406	1,623,783	1.3035	-3.77%
2015-04-24	0	1.590	1.520	1.580	1.490	1.730	4,075,200	6,485,232	1.5914	1.355	1.296	1.347	1.270	1.475	4,781,243	1.3564	-3.05%
2015-04-23	0	1.640	1.610	1.680	1.420	1.830	11,944,800	19,594,576	1.6404	1.398	1.372	1.432	1.210	1.560	14,014,279	1.3982	5.81%
2015-04-22	0	1.550	1.530	1.560	1.150	1.650	21,795,040	32,475,920	1.4901	1.321	1.304	1.330	0.980	1.406	25,571,108	1.2700	32.48%
2015-04-21	0	1.170	1.150	1.190	1.150	1.220	1,432,000	1,689,960	1.1801	0.997	0.980	1.014	0.980	1.040	1,680,099	1.0059	1.74%
2015-04-20	0	1.150	1.120	1.160	1.080	1.190	2,680,000	3,041,920	1.1350	0.980	0.955	0.989	0.921	1.014	3,144,319	0.9674	-3.36%
2015-04-17	0	1.190	1.150	1.190	1.150	1.280	1,935,200	2,307,488	1.1924	1.014	0.980	1.014	0.980	1.091	2,270,480	1.0163	-4.03%
2015-04-16	0	1.240	1.230	1.240	1.110	1.300	5,118,192	6,288,127	1.2286	1.057	1.048	1.057	0.946	1.108	6,004,937	1.0472	9.73%
2015-04-15	0	1.130	1.130	1.140	1.080	1.150	1,224,000	1,365,880	1.1159	0.963	0.963	0.972	0.921	0.980	1,436,062	0.9511	3.67%
2015-04-14	0	1.090	1.090	1.100	1.090	1.170	1,253,920	1,400,688	1.1170	0.929	0.929	0.938	0.929	0.997	1,471,166	0.9521	-5.22%
2015-04-13	0	1.150	1.140	1.150	1.070	1.150	1,506,240	1,690,379	1.1223	0.980	0.972	0.980	0.912	0.980	1,767,201	0.9565	5.50%
2015-04-10	0	1.090	1.090	1.100	1.050	1.110	712,000	771,000	1.0829	0.929	0.929	0.938	0.895	0.946	835,357	0.9230	2.83%
2015-04-09	0	1.060	1.060	1.080	1.060	1.120	1,608,000	1,741,800	1.0832	0.903	0.903	0.921	0.903	0.955	1,886,592	0.9233	-4.50%
2015-04-08	0	1.110	1.100	1.130	1.110	1.170	2,307,680	2,617,435	1.1342	0.946	0.938	0.963	0.946	0.997	2,707,494	0.9667	0.00%
2015-04-02	0	1.110	1.110	1.130	1.090	1.140	1,472,000	1,627,160	1.1054	0.946	0.946	0.963	0.929	0.972	1,727,029	0.9422	-0.89%
2015-04-01	0	1.120	1.090	1.120	1.090	1.140	928,000	1,021,880	1.1012	0.955	0.929	0.955	0.929	0.972	1,088,779	0.9386	0.00%
2015-03-31	0	1.120	1.110	1.120	1.080	1.140	380,000	420,120	1.1056	0.955	0.946	0.955	0.921	0.972	445,836	0.9423	0.90%
2015-03-30	0	1.110	1.090	1.110	1.080	1.150	388,000	425,840	1.0975	0.946	0.929	0.946	0.921	0.980	455,222	0.9355	2.78%
2015-03-27	0	1.080	1.080	1.090	1.070	1.100	432,000	466,160	1.0791	0.921	0.921	0.929	0.912	0.938	506,846	0.9197	0.00%
2015-03-26	0	1.080	1.080	1.100	1.060	1.100	408,000	438,720	1.0753	0.921	0.921	0.938	0.903	0.938	478,687	0.9165	0.00%
2015-03-25	0	1.080	1.080	1.090	1.070	1.160	1,060,000	1,150,760	1.0856	0.921	0.921	0.929	0.912	0.989	1,243,649	0.9253	-2.70%
2015-03-24	0	1.110	1.100	1.140	1.100	1.160	716,000	805,660	1.1252	0.946	0.938	0.972	0.938	0.989	840,050	0.9591	-2.63%
2015-03-23	0	1.140	1.120	1.140	1.070	1.200	1,460,000	1,642,920	1.1253	0.972	0.955	0.972	0.912	1.023	1,712,950	0.9591	5.56%
2015-03-20	0	1.080	1.080	1.100	1.070	1.110	308,000	333,320	1.0822	0.921	0.921	0.938	0.912	0.946	361,362	0.9224	-2.70%
2015-03-19	0	1.110	1.090	1.110	1.070	1.120	1,128,000	1,230,720	1.0911	0.946	0.929	0.946	0.912	0.955	1,323,430	0.9299	-1.77%
2015-03-18	0	1.130	1.120	1.140	1.040	1.220	3,232,000	3,758,960	1.1630	0.963	0.955	0.972	0.886	1.040	3,791,955	0.9913	9.71%
2015-03-17	0	1.030	1.030	1.050	1.030	1.060	312,000	325,000	1.0417	0.878	0.878	0.895	0.878	0.903	366,055	0.8878	-2.83%
2015-03-16	0	1.060	1.060	1.070	1.050	1.070	656,000	691,400	1.0540	0.903	0.903	0.912	0.895	0.912	769,654	0.8983	-0.93%
2015-03-13	0	1.070	1.070	1.090	1.070	1.100	456,000	491,920	1.0788	0.912	0.912	0.929	0.912	0.938	535,004	0.9195	-3.60%
2015-03-12	0	1.110	1.070	1.110	1.050	1.110	480,000	510,200	1.0629	0.946	0.912	0.946	0.895	0.946	563,162	0.9060	4.72%
2015-03-11	0	1.060	1.050	1.070	1.060	1.080	304,000	323,720	1.0649	0.903	0.895	0.912	0.903	0.921	356,669	0.9076	-0.93%
2015-03-10	0	1.070	1.070	1.100	1.070	1.140	864,000	948,960	1.0983	0.912	0.912	0.938	0.912	0.972	1,013,691	0.9361	-6.14%
2015-03-09	0	1.140	1.110	1.150	1.110	1.170	584,000	661,400	1.1325	0.972	0.946	0.980	0.946	0.997	685,180	0.9653	1.79%
2015-03-06	0	1.120	1.100	1.120	1.050	1.130	460,000	505,000	1.0978	0.955	0.938	0.955	0.895	0.963	539,697	0.9357	2.75%
2015-03-05	0	1.090	1.090	1.100	1.070	1.120	824,000	897,880	1.0897	0.929	0.929	0.938	0.912	0.955	966,761	0.9288	-2.68%
2015-03-04	0	1.120	1.110	1.120	1.100	1.160	980,000	1,109,880	1.1325	0.955	0.946	0.955	0.938	0.989	1,149,788	0.9653	-0.88%
2015-03-03	0	1.130	1.120	1.130	1.110	1.170	1,700,000	1,935,040	1.1383	0.963	0.955	0.963	0.946	0.997	1,994,531	0.9702	-4.24%
2015-03-02	0	1.180	1.170	1.190	1.160	1.220	1,036,000	1,225,520	1.1829	1.006	0.997	1.014	0.989	1.040	1,215,491	1.0083	-3.28%
2015-02-27	0	1.220	1.200	1.220	1.180	1.270	1,972,000	2,420,040	1.2272	1.040	1.023	1.040	1.006	1.082	2,313,656	1.0460	0.00%
2015-02-26	0	1.220	1.210	1.220	1.180	1.300	3,023,040	3,683,550	1.2185	1.040	1.031	1.040	1.006	1.108	3,546,792	1.0386	-3.94%
2015-02-25	0	1.270	1.270	1.280	1.100	1.270	13,288,160	16,132,276	1.2140	1.082	1.082	1.091	0.938	1.082	15,590,381	1.0348	16.51%
2015-02-24	0	1.090	1.090	1.100	1.040	1.100	788,000	857,200	1.0878	0.929	0.929	0.938	0.886	0.938	924,524	0.9272	1.87%
2015-02-23	0	1.070	1.070	1.080	1.050	1.100	760,000	815,600	1.0732	0.912	0.912	0.921	0.895	0.938	891,673	0.9147	3.88%
2015-02-18	0	1.030	1.020	1.060	1.010	1.070	360,000	367,240	1.0201	0.878	0.869	0.903	0.861	0.912	422,371	0.8695	-0.96%
2015-02-17	0	1.040	1.040	1.060	1.040	1.060	364,000	381,040	1.0468	0.886	0.886	0.903	0.886	0.903	427,064	0.8922	-1.89%
2015-02-16	0	1.060	1.060	1.070	1.030	1.070	720,000	755,440	1.0492	0.903	0.903	0.912	0.878	0.912	844,743	0.8943	-1.85%
2015-02-13	0	1.080	1.080	1.100	1.060	1.110	424,000	460,720	1.0866	0.921	0.921	0.938	0.903	0.946	497,459	0.9261	-2.70%
2015-02-12	0	1.110	1.110	1.120	1.060	1.120	998,400	1,087,904	1.0896	0.946	0.946	0.955	0.903	0.955	1,171,376	0.9287	3.74%
2015-02-11	0	1.070	1.060	1.070	1.060	1.150	988,000	1,072,800	1.0858	0.912	0.903	0.912	0.903	0.980	1,159,174	0.9255	-4.46%
2015-02-10	0	1.120	1.120	1.130	1.050	1.150	2,160,000	2,359,520	1.0924	0.955	0.955	0.963	0.895	0.980	2,534,228	0.9311	4.67%
2015-02-09	0	1.070	1.070	1.090	1.040	1.090	652,000	694,400	1.0650	0.912	0.912	0.929	0.886	0.929	764,961	0.9078	-1.83%
2015-02-06	0	1.090	1.090	1.100	1.050	1.130	2,168,000	2,360,280	1.0887	0.929	0.929	0.938	0.895	0.963	2,543,614	0.9279	-2.68%
2015-02-05	0	1.120	1.120	1.130	1.100	1.230	2,912,000	3,298,520	1.1327	0.955	0.955	0.963	0.938	1.048	3,416,514	0.9655	-6.67%
2015-02-04	0	1.200	1.200	1.210	1.190	1.270	3,064,000	3,753,200	1.2249	1.023	1.023	1.031	1.014	1.082	3,594,849	1.0440	0.84%
2015-02-03	0	1.190	1.160	1.200	1.130	1.230	3,099,520	3,670,163	1.1841	1.014	0.989	1.023	0.963	1.048	3,636,523	1.0093	5.31%
2015-02-02	0	1.130	1.120	1.130	1.120	1.180	2,776,640	3,178,430	1.1447	0.963	0.955	0.963	0.955	1.006	3,257,703	0.9757	-5.83%
2015-01-30	0	1.200	1.190	1.200	1.160	1.310	6,316,000	7,605,360	1.2041	1.023	1.014	1.023	0.989	1.117	7,410,269	1.0263	-4.76%
2015-01-29	0	1.260	1.250	1.270	1.230	1.420	9,234,880	11,869,422	1.2853	1.074	1.065	1.082	1.048	1.210	10,834,856	1.0955	-9.35%
2015-01-28	0	1.390	1.380	1.390	1.330	1.540	19,847,040	28,179,062	1.4198	1.185	1.176	1.185	1.134	1.313	23,285,610	1.2101	2.21%
2015-01-27	0	1.360	1.360	1.370	1.160	1.460	24,721,920	32,984,753	1.3342	1.159	1.159	1.168	0.989	1.244	29,005,080	1.1372	16.24%
2015-01-26	0	1.170	1.150	1.160	1.160	1.300	9,443,200	11,571,120	1.2253	0.997	0.980	0.989	0.989	1.108	11,079,268	1.0444	-3.31%
2015-01-23	0	1.210	1.200	1.210	1.030	1.370	39,496,000	48,809,939	1.2358	1.031	1.023	1.031	0.878	1.168	46,338,821	1.0533	21.00%
2015-01-22	0	1.000	1.000	1.010	0.970	1.110	9,960,640	10,184,832	1.0225	0.852	0.852	0.861	0.827	0.946	11,686,356	0.8715	-4.76%
2015-01-21	0	1.050	1.050	1.060	1.030	1.170	16,328,160	17,956,172	1.0997	0.895	0.895	0.903	0.878	0.997	19,157,071	0.9373	-7.08%
2015-01-20	0	1.130	1.120	1.130	0.860	1.190	36,364,960	38,775,284	1.0663	0.963	0.955	0.963	0.733	1.014	42,665,318	0.9088	28.41%
2015-01-19	0	0.880	0.870	0.880	0.850	0.930	5,766,082	5,117,956	0.8876	0.750	0.742	0.750	0.724	0.793	6,765,076	0.7565	-1.12%
2015-01-16	0	0.890	0.880	0.890	0.860	0.950	8,380,960	7,530,051	0.8985	0.759	0.750	0.759	0.733	0.810	9,832,991	0.7658	-3.26%
2015-01-15	0	0.920	0.920	0.930	0.850	1.030	82,333,760	75,923,728	0.9221	0.784	0.784	0.793	0.724	0.878	96,598,375	0.7860

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---