Guoen Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08121	2015-05-29			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
2026-09-29	0	0.410	0.400	0.410	0.390	0.440	1,330,000	542,600	0.4080	0.410	0.400	0.410	0.390	0.440	1,330,000	0.4080	-7.87%
2026-09-28	0	0.445	0.440	0.480	0.420	0.480	589,000	266,060	0.4517	0.445	0.440	0.480	0.420	0.480	589,000	0.4517	5.95%
2026-09-25	0	0.420	0.400	0.420	0.420	0.420	40,000	16,800	0.4200	0.420	0.400	0.420	0.420	0.420	40,000	0.4200	0.00%
2026-09-24	0	0.420	0.400	0.420	0.420	0.420	70,000	29,400	0.4200	0.420	0.400	0.420	0.420	0.420	70,000	0.4200	-3.45%
2026-09-23	0	0.435	0.420	0.435	0.435	0.435	12,000	5,220	0.4350	0.435	0.420	0.435	0.435	0.435	12,000	0.4350	-6.45%
2026-09-22	0	0.465	0.450	0.465	0.465	0.465	10,100	4,693	0.4647	0.465	0.450	0.465	0.465	0.465	10,100	0.4647	0.00%
2026-09-21	0	0.465	0.465	0.495	-	-	0	0	-	0.465	0.465	0.495	-	-	0	-	3.33%
2026-09-18	0	0.450	0.440	0.500	0.450	0.480	680,100	324,792	0.4776	0.450	0.440	0.500	0.450	0.480	680,100	0.4776	-3.23%
2026-09-17	0	0.465	0.440	0.465	-	-	10,000	4,650	0.4650	0.465	0.440	0.465	-	-	10,000	0.4650	0.00%
2026-09-16	0	0.465	0.445	0.475	0.465	0.465	21,050	9,750	0.4632	0.465	0.445	0.475	0.465	0.465	21,050	0.4632	3.33%
2026-09-15	0	0.450	0.435	0.455	0.430	0.450	720,000	310,950	0.4319	0.450	0.435	0.455	0.430	0.450	720,000	0.4319	3.45%
2026-09-14	0	0.435	0.435	0.465	0.430	0.465	142,400	64,620	0.4538	0.435	0.435	0.465	0.430	0.465	142,400	0.4538	3.57%
2026-09-11	0	0.420	0.420	0.445	0.420	0.420	20,000	8,400	0.4200	0.420	0.420	0.445	0.420	0.420	20,000	0.4200	0.00%
2026-09-10	0	0.420	0.420	0.440	-	-	0	0	-	0.420	0.420	0.440	-	-	0	-	0.00%
2026-09-09	0	0.420	0.420	0.435	0.420	0.420	20,050	8,420	0.4200	0.420	0.420	0.435	0.420	0.420	20,050	0.4200	0.00%
2026-09-08	0	0.420	0.405	0.430	0.420	0.420	85,600	35,784	0.4180	0.420	0.405	0.430	0.420	0.420	85,600	0.4180	0.00%
2026-09-07	0	0.420	0.420	0.435	0.420	0.430	60,250	25,700	0.4266	0.420	0.420	0.435	0.420	0.430	60,250	0.4266	-1.18%
2026-09-04	0	0.425	0.415	0.425	0.400	0.425	390,900	159,944	0.4092	0.425	0.415	0.425	0.400	0.425	390,900	0.4092	6.25%
2026-09-03	0	0.400	0.390	0.405	0.385	0.405	113,750	44,699	0.3930	0.400	0.390	0.405	0.385	0.405	113,750	0.3930	3.90%
2026-09-02	0	0.385	0.385	0.415	0.385	0.385	50,300	19,309	0.3839	0.385	0.385	0.415	0.385	0.385	50,300	0.3839	0.00%
2026-09-01	0	0.385	0.380	0.410	0.380	0.385	45,800	17,338	0.3786	0.385	0.380	0.410	0.380	0.385	45,800	0.3786	0.00%
2026-08-31	0	0.385	0.380	0.390	0.385	0.390	34,150	13,146	0.3849	0.385	0.380	0.390	0.385	0.390	34,150	0.3849	-1.28%
2026-08-28	0	0.390	0.380	0.405	0.380	0.410	604,400	240,580	0.3980	0.390	0.380	0.405	0.380	0.410	604,400	0.3980	-3.70%
2026-08-27	0	0.405	0.405	0.410	0.380	0.400	437,950	168,949	0.3858	0.405	0.405	0.410	0.380	0.400	437,950	0.3858	9.46%
2026-08-26	0	0.370	0.365	0.385	0.360	0.430	2,910,000	1,149,450	0.3950	0.370	0.365	0.385	0.360	0.430	2,910,000	0.3950	-11.90%
2026-08-25	0	0.420	0.420	0.440	-	-	0	0	-	0.420	0.420	0.440	-	-	0	-	2.44%
2026-08-24	0	0.410	0.410	0.420	-	-	1,900	703	0.3700	0.410	0.410	0.420	-	-	1,900	0.3700	0.00%
2026-08-21	0	0.410	0.410	0.435	0.410	0.410	30,000	12,300	0.4100	0.410	0.410	0.435	0.410	0.410	30,000	0.4100	-5.75%
2026-08-20	0	0.435	0.410	0.440	0.435	0.435	10,500	4,545	0.4329	0.435	0.410	0.440	0.435	0.435	10,500	0.4329	3.57%
2026-08-19	0	0.420	0.420	0.435	-	-	0	0	-	0.420	0.420	0.435	-	-	0	-	0.00%
2026-08-18	0	0.420	0.410	0.435	0.400	0.420	20,200	8,280	0.4099	0.420	0.410	0.435	0.400	0.420	20,200	0.4099	0.00%
2026-08-17	0	0.420	0.400	0.445	0.400	0.420	150,000	61,350	0.4090	0.420	0.400	0.445	0.400	0.420	150,000	0.4090	9.95%
2026-08-14	0	0.470	0.475	0.540	0.470	0.490	40,000	19,050	0.4763	0.382	0.386	0.439	0.382	0.398	49,215	0.3871	-4.08%
2026-08-13	0	0.490	0.490	0.500	-	-	15,400	6,891	0.4475	0.398	0.398	0.406	-	-	18,948	0.3637	0.00%
2026-08-12	0	0.490	0.490	0.530	0.480	0.480	100,000	48,000	0.4800	0.398	0.398	0.431	0.390	0.390	123,037	0.3901	-1.01%
2026-08-11	0	0.495	0.485	0.495	0.490	0.495	1,500,000	735,400	0.4903	0.402	0.394	0.402	0.398	0.402	1,845,550	0.3985	-1.00%
2026-08-10	0	0.500	0.500	0.550	-	-	0	0	-	0.406	0.406	0.447	-	-	0	-	2.04%
2026-08-07	0	0.490	0.480	0.555	0.490	0.490	20,100	9,846	0.4899	0.398	0.390	0.451	0.398	0.398	24,730	0.3981	0.00%
2026-08-06	0	0.490	0.480	0.500	0.490	0.490	30,000	14,700	0.4900	0.398	0.390	0.406	0.398	0.398	36,911	0.3983	-2.00%
2026-08-05	0	0.500	0.480	0.535	0.480	0.560	1,370,000	718,300	0.5243	0.406	0.390	0.435	0.390	0.455	1,685,602	0.4261	-9.09%
2026-08-04	0	0.550	0.490	0.565	-	-	0	0	-	0.447	0.398	0.459	-	-	0	-	0.00%
2026-08-03	0	0.550	0.490	0.565	-	-	150	70	0.4667	0.447	0.398	0.459	-	-	185	0.3793	0.00%
2026-07-31	0	0.550	0.500	0.580	-	-	0	0	-	0.447	0.406	0.471	-	-	0	-	0.00%
2026-07-30	0	0.550	0.500	0.580	-	-	0	0	-	0.447	0.406	0.471	-	-	0	-	0.00%
2026-07-29	0	0.550	0.490	0.580	-	-	0	0	-	0.447	0.398	0.471	-	-	0	-	0.00%
2026-07-28	0	0.550	0.500	0.550	0.540	0.550	20,150	10,972	0.5445	0.447	0.406	0.447	0.439	0.447	24,792	0.4426	10.00%
2026-07-27	0	0.500	0.500	0.520	0.450	0.500	40,000	19,100	0.4775	0.406	0.406	0.423	0.366	0.406	49,215	0.3881	9.89%
2026-07-24	0	0.455	0.450	0.520	0.455	0.520	80,000	38,850	0.4856	0.370	0.366	0.423	0.370	0.423	98,429	0.3947	-12.50%
2026-07-23	0	0.520	0.510	0.560	-	-	0	0	-	0.423	0.415	0.455	-	-	0	-	0.00%
2026-07-22	0	0.520	0.510	0.570	-	-	0	0	-	0.423	0.415	0.463	-	-	0	-	0.00%
2026-07-21	0	0.520	0.510	0.550	0.520	0.530	30,000	15,500	0.5167	0.423	0.415	0.447	0.423	0.431	36,911	0.4199	-10.34%
2026-07-20	0	0.580	0.540	0.580	0.640	0.640	830,000	531,200	0.6400	0.471	0.439	0.471	0.520	0.520	1,021,204	0.5202	-9.38%
2026-07-17	0	0.640	0.620	0.670	0.600	0.640	120,000	74,600	0.6217	0.520	0.504	0.545	0.488	0.520	147,644	0.5053	8.47%
2026-07-16	0	0.590	0.530	0.600	0.540	0.590	840,000	454,100	0.5406	0.480	0.431	0.488	0.439	0.480	1,033,508	0.4394	9.26%
2026-07-15	0	0.540	0.520	0.590	-	-	0	0	-	0.439	0.423	0.480	-	-	0	-	0.00%
2026-07-14	0	0.540	0.520	0.590	0.540	0.590	40,000	22,400	0.5600	0.439	0.423	0.480	0.439	0.480	49,215	0.4551	0.00%
2026-07-13	0	0.540	0.520	0.550	0.490	0.600	3,354,200	1,782,588	0.5314	0.439	0.423	0.447	0.398	0.488	4,126,895	0.4319	13.68%
2026-07-10	0	0.475	0.470	0.530	0.475	0.540	250,000	123,550	0.4942	0.386	0.382	0.431	0.386	0.439	307,592	0.4017	-5.00%
2026-07-09	0	0.500	0.375	0.530	0.500	0.540	140,000	71,100	0.5079	0.406	0.305	0.431	0.406	0.439	172,251	0.4128	0.00%
2026-07-08	0	0.500	0.490	0.540	-	-	0	0	-	0.406	0.398	0.439	-	-	0	-	0.00%
2026-07-07	0	0.500	0.490	0.530	-	-	10,000	5,000	0.5000	0.406	0.398	0.431	-	-	12,304	0.4064	0.00%
2026-07-06	0	0.500	0.490	0.530	-	-	1,500	720	0.4800	0.406	0.398	0.431	-	-	1,846	0.3901	0.00%
2026-07-03	0	0.500	0.500	0.530	0.500	0.540	770,000	390,300	0.5069	0.406	0.406	0.431	0.406	0.439	947,382	0.4120	0.00%
2026-07-02	0	0.500	0.490	0.540	0.500	0.560	540,000	271,100	0.5020	0.406	0.398	0.439	0.406	0.455	664,398	0.4080	-1.96%
2026-06-30	0	0.510	0.510	0.560	0.510	0.550	50,000	26,900	0.5380	0.415	0.415	0.455	0.415	0.447	61,518	0.4373	2.00%
2026-06-29	0	0.500	0.490	0.550	0.490	0.550	64,200	33,674	0.5245	0.406	0.398	0.447	0.398	0.447	78,990	0.4263	0.00%
2026-06-26	0	0.500	0.500	0.550	-	-	0	0	-	0.406	0.406	0.447	-	-	0	-	0.00%
2026-06-25	0	0.500	0.500	0.550	0.500	0.500	30,000	15,000	0.5000	0.406	0.406	0.447	0.406	0.406	36,911	0.4064	-1.96%
2026-06-24	0	0.510	0.500	0.550	-	-	0	0	-	0.415	0.406	0.447	-	-	0	-	0.00%
2026-06-23	0	0.510	0.500	0.550	-	-	150	72	0.4800	0.415	0.406	0.447	-	-	185	0.3901	0.00%
2026-06-22	0	0.510	0.500	0.550	-	-	2,500	1,200	0.4800	0.415	0.406	0.447	-	-	3,076	0.3901	0.00%
2026-06-18	0	0.510	0.500	0.550	-	-	0	0	-	0.415	0.406	0.447	-	-	0	-	0.00%
2026-06-17	0	0.510	0.510	0.550	0.510	0.510	10,000	5,100	0.5100	0.415	0.415	0.447	0.415	0.415	12,304	0.4145	0.00%
2026-06-16	0	0.510	0.510	0.550	-	-	0	0	-	0.415	0.415	0.447	-	-	0	-	2.00%
2026-06-15	0	0.500	0.500	0.550	0.500	0.520	30,000	15,400	0.5133	0.406	0.406	0.447	0.406	0.423	36,911	0.4172	-1.96%
2026-06-12	0	0.510	0.510	0.570	-	-	0	0	-	0.415	0.415	0.463	-	-	0	-	0.00%
2026-06-11	0	0.510	0.510	0.570	-	-	0	0	-	0.415	0.415	0.463	-	-	0	-	0.00%
2026-06-10	0	0.510	0.510	0.570	0.510	0.530	60,150	31,472	0.5232	0.415	0.415	0.463	0.415	0.431	74,007	0.4253	-3.77%
2026-06-09	0	0.530	0.530	0.590	0.530	0.640	60,150	34,975	0.5815	0.431	0.431	0.480	0.431	0.520	74,007	0.4726	1.92%
2026-06-08	0	0.520	0.520	0.570	0.520	0.590	90,000	50,200	0.5578	0.423	0.423	0.463	0.423	0.480	110,733	0.4533	0.00%
2026-06-05	0	0.520	0.510	0.580	-	-	0	0	-	0.423	0.415	0.471	-	-	0	-	0.00%
2026-06-04	0	0.520	0.520	0.580	-	-	200	94	0.4700	0.423	0.423	0.471	-	-	246	0.3820	1.96%
2026-06-03	0	0.510	0.510	0.570	0.490	0.550	60,000	31,700	0.5283	0.415	0.415	0.463	0.398	0.447	73,822	0.4294	4.08%
2026-06-02	0	0.490	0.490	0.520	0.470	0.510	123,000	60,500	0.4919	0.398	0.398	0.423	0.382	0.415	151,335	0.3998	-3.92%
2026-06-01	0	0.510	0.510	0.520	0.500	0.560	1,150,550	609,671	0.5299	0.415	0.415	0.423	0.406	0.455	1,415,598	0.4307	-3.77%
2026-05-29	0	0.530	0.520	0.580	0.530	0.560	120,000	65,100	0.5425	0.431	0.423	0.471	0.431	0.455	147,644	0.4409	0.00%
2026-05-28	0	0.530	0.530	0.570	0.530	0.560	30,000	16,500	0.5500	0.431	0.431	0.463	0.431	0.455	36,911	0.4470	-5.36%
2026-05-27	0	0.560	0.560	0.590	0.550	0.570	80,000	44,800	0.5600	0.455	0.455	0.480	0.447	0.463	98,429	0.4551	-1.75%
2026-05-26	0	0.570	0.570	0.600	0.560	0.640	190,000	114,800	0.6042	0.463	0.463	0.488	0.455	0.520	233,770	0.4911	1.79%
2026-05-22	0	0.560	0.550	0.600	0.560	0.640	370,000	223,100	0.6030	0.455	0.447	0.488	0.455	0.520	455,236	0.4901	5.66%
2026-05-21	0	0.530	0.520	0.560	0.500	0.620	330,100	181,751	0.5506	0.431	0.423	0.455	0.406	0.504	406,144	0.4475	-3.64%
2026-05-20	0	0.550	0.550	0.600	0.550	0.640	70,800	42,316	0.5977	0.447	0.447	0.488	0.447	0.520	87,110	0.4858	3.77%
2026-05-19	0	0.530	0.510	0.530	0.520	0.560	260,000	140,000	0.5385	0.431	0.415	0.431	0.423	0.455	319,895	0.4376	-7.02%
2026-05-18	0	0.570	0.560	0.600	0.570	0.680	270,300	172,186	0.6370	0.463	0.455	0.488	0.463	0.553	332,568	0.5177	-3.39%
2026-05-15	0	0.590	0.590	0.650	0.590	0.600	40,000	23,800	0.5950	0.480	0.480	0.528	0.480	0.488	49,215	0.4836	1.72%
2026-05-14	0	0.580	0.580	0.630	0.580	0.650	260,150	160,181	0.6157	0.471	0.471	0.512	0.471	0.528	320,080	0.5004	-12.12%
2026-05-13	0	0.660	0.660	0.750	0.660	0.670	131,000	86,938	0.6636	0.536	0.536	0.610	0.536	0.545	161,178	0.5394	-2.94%
2026-05-12	0	0.680	0.670	0.710	0.670	0.680	20,000	13,500	0.6750	0.553	0.545	0.577	0.545	0.553	24,607	0.5486	-4.23%
2026-05-11	0	0.710	0.690	0.760	0.710	0.710	10,000	7,100	0.7100	0.577	0.561	0.618	0.577	0.577	12,304	0.5771	-2.74%
2026-05-08	0	0.730	0.690	0.780	0.730	0.730	10,000	7,300	0.7300	0.593	0.561	0.634	0.593	0.593	12,304	0.5933	-6.41%
2026-05-07	0	0.780	0.730	0.820	0.780	0.780	10,500	8,170	0.7781	0.634	0.593	0.666	0.634	0.634	12,919	0.6324	0.00%
2026-05-06	0	0.780	0.770	0.810	0.780	0.840	1,050,150	880,911	0.8388	0.634	0.626	0.658	0.634	0.683	1,292,069	0.6818	-3.70%
2026-05-05	0	0.810	0.760	0.850	0.810	0.810	10,000	8,100	0.8100	0.658	0.618	0.691	0.658	0.658	12,304	0.6583	1.25%
2026-05-04	0	0.800	0.790	0.830	0.800	0.830	20,000	16,300	0.8150	0.650	0.642	0.675	0.650	0.675	24,607	0.6624	-1.23%
2026-04-30	0	0.810	0.760	0.820	-	-	0	0	-	0.658	0.618	0.666	-	-	0	-	0.00%
2026-04-29	0	0.810	0.730	0.820	0.730	0.810	1,070,000	782,700	0.7315	0.658	0.593	0.666	0.593	0.658	1,316,492	0.5945	9.46%
2026-04-28	0	0.740	0.720	0.770	0.720	0.770	30,000	22,600	0.7533	0.601	0.585	0.626	0.585	0.626	36,911	0.6123	-3.90%
2026-04-27	0	0.770	0.730	0.770	0.730	0.770	32,000	24,040	0.7513	0.626	0.593	0.626	0.593	0.626	39,372	0.6106	0.00%
2026-04-24	0	0.770	0.710	0.770	-	-	0	0	-	0.626	0.577	0.626	-	-	0	-	0.00%
2026-04-23	0	0.770	0.710	0.770	0.770	0.770	115,050	88,583	0.7700	0.626	0.577	0.626	0.626	0.626	141,554	0.6258	5.48%
2026-04-22	0	0.730	0.680	0.730	-	-	0	0	-	0.593	0.553	0.593	-	-	0	-	0.00%
2026-04-21	0	0.730	0.710	0.770	0.730	0.730	10,250	7,470	0.7288	0.593	0.577	0.626	0.593	0.593	12,611	0.5923	0.00%
2026-04-20	0	0.730	0.690	0.770	0.730	0.730	10,000	7,300	0.7300	0.593	0.561	0.626	0.593	0.593	12,304	0.5933	0.00%
2026-04-17	0	0.730	0.690	0.770	-	-	0	0	-	0.593	0.561	0.626	-	-	0	-	0.00%
2026-04-16	0	0.730	0.680	0.770	-	-	0	0	-	0.593	0.553	0.626	-	-	0	-	0.00%
2026-04-15	0	0.730	0.660	0.740	0.730	0.730	10,000	7,300	0.7300	0.593	0.536	0.601	0.593	0.593	12,304	0.5933	4.29%
2026-04-14	0	0.700	0.660	0.700	0.710	0.720	40,000	28,500	0.7125	0.569	0.536	0.569	0.577	0.585	49,215	0.5791	9.38%
2026-04-13	0	0.640	0.620	0.690	0.620	0.650	60,000	38,400	0.6400	0.520	0.504	0.561	0.504	0.528	73,822	0.5202	-1.54%
2026-04-10	0	0.650	0.640	0.690	0.650	0.690	80,100	53,761	0.6712	0.528	0.520	0.561	0.528	0.561	98,552	0.5455	4.84%
2026-04-09	0	0.620	0.620	0.670	0.620	0.620	10,250	6,350	0.6195	0.504	0.504	0.545	0.504	0.504	12,611	0.5035	-3.12%
2026-04-08	0	0.640	0.640	0.670	0.640	0.690	50,000	33,600	0.6720	0.520	0.520	0.545	0.520	0.561	61,518	0.5462	-1.54%
2026-04-02	0	0.650	0.650	0.700	0.650	0.790	140,000	97,100	0.6936	0.528	0.528	0.569	0.528	0.642	172,251	0.5637	-8.45%
2026-04-01	0	0.710	0.710	0.770	0.710	0.710	10,000	7,100	0.7100	0.577	0.577	0.626	0.577	0.577	12,304	0.5771	-8.97%
2026-03-31	0	0.780	0.730	0.800	0.750	0.780	30,000	22,900	0.7633	0.634	0.593	0.650	0.610	0.634	36,911	0.6204	-2.50%
2026-03-30	0	0.800	0.760	0.870	0.750	0.800	40,000	30,800	0.7700	0.650	0.618	0.707	0.610	0.650	49,215	0.6258	0.00%
2026-03-27	0	0.800	0.800	0.870	0.780	0.780	50,100	39,076	0.7800	0.650	0.650	0.707	0.634	0.634	61,641	0.6339	-2.44%
2026-03-26	0	0.820	0.760	0.860	0.810	0.830	980,150	803,812	0.8201	0.666	0.618	0.699	0.658	0.675	1,205,944	0.6665	2.50%
2026-03-25	0	0.800	0.770	0.900	-	-	450	337	0.7489	0.650	0.626	0.731	-	-	554	0.6087	0.00%
2026-03-24	0	0.800	0.760	0.850	0.700	0.800	1,021,750	732,462	0.7169	0.650	0.618	0.691	0.569	0.650	1,257,127	0.5826	11.11%
2026-03-23	0	0.720	0.720	-	-	-	10,000	7,800	0.7800	0.585	0.585	-	-	-	12,304	0.6340	0.00%
2026-03-20	0	0.720	0.710	0.800	-	-	50	34	0.6800	0.585	0.577	0.650	-	-	62	0.5527	0.00%
2026-03-19	0	0.720	0.720	0.880	0.720	0.720	10,500	7,500	0.7143	0.585	0.585	0.715	0.585	0.585	12,919	0.5805	-8.86%
2026-03-18	0	0.790	0.790	0.880	0.760	0.780	48,000	36,760	0.7658	0.642	0.642	0.715	0.618	0.634	59,058	0.6224	-7.06%
2026-03-17	0	0.850	0.810	0.890	0.850	0.980	600,000	520,900	0.8682	0.691	0.658	0.723	0.691	0.797	738,220	0.7056	-7.61%
2026-03-16	0	0.920	0.830	0.920	0.850	0.950	150,500	138,300	0.9189	0.748	0.675	0.748	0.691	0.772	185,170	0.7469	9.52%
2026-03-13	0	0.840	0.820	0.860	0.840	0.870	110,000	93,900	0.8536	0.683	0.666	0.699	0.683	0.707	135,340	0.6938	5.00%
2026-03-12	0	0.800	0.770	0.860	0.800	0.860	90,350	73,594	0.8145	0.650	0.626	0.699	0.650	0.699	111,164	0.6620	1.27%
2026-03-11	0	0.790	0.790	0.870	0.770	0.890	160,500	137,680	0.8578	0.642	0.642	0.707	0.626	0.723	197,474	0.6972	1.28%
2026-03-10	0	0.780	0.780	0.850	0.780	0.780	50,000	39,000	0.7800	0.634	0.634	0.691	0.634	0.634	61,518	0.6340	1.30%
2026-03-09	0	0.770	0.710	0.780	0.700	0.780	150,000	113,100	0.7540	0.626	0.577	0.634	0.569	0.634	184,555	0.6128	5.48%
2026-03-06	0	0.730	0.700	0.800	0.650	0.770	210,000	149,600	0.7124	0.593	0.569	0.650	0.528	0.626	258,377	0.5790	17.74%
2026-03-05	0	0.620	0.620	0.650	-	-	0	0	-	0.504	0.504	0.528	-	-	0	-	0.00%
2026-03-04	0	0.620	0.620	0.660	0.620	0.680	160,000	103,800	0.6488	0.504	0.504	0.536	0.504	0.553	196,859	0.5273	5.08%
2026-03-03	0	0.590	0.580	0.620	0.590	0.620	120,000	72,000	0.6000	0.480	0.471	0.504	0.480	0.504	147,644	0.4877	-4.84%
2026-03-02	0	0.620	0.620	0.640	0.620	0.650	80,000	50,700	0.6338	0.504	0.504	0.520	0.504	0.528	98,429	0.5151	-7.46%
2026-02-27	0	0.670	0.670	0.700	0.660	0.710	71,150	47,726	0.6708	0.545	0.545	0.569	0.536	0.577	87,541	0.5452	-2.90%
2026-02-26	0	0.690	0.690	0.720	0.690	0.740	140,000	98,900	0.7064	0.561	0.561	0.585	0.561	0.601	172,251	0.5742	-11.54%
2026-02-25	0	0.780	0.760	0.790	0.770	0.800	40,000	31,300	0.7825	0.634	0.618	0.642	0.626	0.650	49,215	0.6360	-3.70%
2026-02-24	0	0.810	0.730	0.810	-	-	0	0	-	0.658	0.593	0.658	-	-	0	-	0.00%
2026-02-23	0	0.810	0.770	0.810	0.810	0.840	40,000	33,000	0.8250	0.658	0.626	0.658	0.658	0.683	49,215	0.6705	-2.41%
2026-02-20	0	0.830	0.780	0.860	0.830	0.840	30,000	25,200	0.8400	0.675	0.634	0.699	0.675	0.683	36,911	0.6827	-5.68%
2026-02-16	0	0.880	0.860	0.920	-	-	0	0	-	0.715	0.699	0.748	-	-	0	-	0.00%
2026-02-13	0	0.880	0.840	0.920	-	-	0	0	-	0.715	0.683	0.748	-	-	0	-	0.00%
2026-02-12	0	0.880	0.850	0.920	-	-	0	0	-	0.715	0.691	0.748	-	-	0	-	0.00%
2026-02-11	0	0.880	0.880	0.940	-	-	0	0	-	0.715	0.715	0.764	-	-	0	-	0.00%
2026-02-10	0	0.880	0.870	0.940	-	-	50	41	0.8200	0.715	0.707	0.764	-	-	62	0.6665	0.00%
2026-02-09	0	0.880	0.860	0.940	-	-	0	0	-	0.715	0.699	0.764	-	-	0	-	0.00%
2026-02-06	0	0.880	0.840	0.970	0.800	0.880	20,500	17,175	0.8378	0.715	0.683	0.788	0.650	0.715	25,223	0.6809	-2.22%
2026-02-05	0	0.900	0.780	0.920	0.900	0.900	10,000	9,000	0.9000	0.731	0.634	0.748	0.731	0.731	12,304	0.7315	2.27%
2026-02-04	0	0.880	0.810	0.910	0.880	0.960	70,100	62,378	0.8898	0.715	0.658	0.740	0.715	0.780	86,249	0.7232	-3.30%
2026-02-03	0	0.910	0.870	1.000	0.870	0.910	20,000	17,800	0.8900	0.740	0.707	0.813	0.707	0.740	24,607	0.7234	-2.15%
2026-02-02	0	0.930	0.920	1.000	0.930	1.140	182,600	188,238	1.0309	0.756	0.748	0.813	0.756	0.927	224,665	0.8379	1.09%
2026-01-30	0	0.920	0.870	1.000	0.900	0.920	80,000	73,200	0.9150	0.748	0.707	0.813	0.731	0.748	98,429	0.7437	2.22%
2026-01-29	0	0.900	0.860	0.990	0.850	0.950	322,620	292,027	0.9052	0.731	0.699	0.805	0.691	0.772	396,941	0.7357	4.65%
2026-01-28	0	0.860	0.830	1.140	0.810	0.860	20,000	16,700	0.8350	0.699	0.675	0.927	0.658	0.699	24,607	0.6787	0.00%
2026-01-27	0	0.860	0.810	-	-	-	0	0	-	0.699	0.658	-	-	-	0	-	0.00%
2026-01-26	0	0.860	0.810	-	-	-	100	78	0.7800	0.699	0.658	-	-	-	123	0.6340	0.00%
2026-01-23	0	0.860	0.810	-	-	-	2,450	1,911	0.7800	0.699	0.658	-	-	-	3,014	0.6340	0.00%
2026-01-22	0	0.860	0.810	-	-	-	0	0	-	0.699	0.658	-	-	-	0	-	0.00%
2026-01-21	0	0.860	0.810	1.000	-	-	0	0	-	0.699	0.658	0.813	-	-	0	-	0.00%
2026-01-20	0	0.860	0.810	-	-	-	0	0	-	0.699	0.658	-	-	-	0	-	0.00%
2026-01-19	0	0.860	0.850	0.980	-	-	0	0	-	0.699	0.691	0.797	-	-	0	-	0.00%
2026-01-16	0	0.860	0.850	-	0.860	0.860	10,000	8,600	0.8600	0.699	0.691	-	0.699	0.699	12,304	0.6990	-1.15%
2026-01-15	0	0.870	0.860	1.140	0.870	0.870	10,000	8,700	0.8700	0.707	0.699	0.927	0.707	0.707	12,304	0.7071	1.16%
2026-01-14	0	0.860	0.830	0.970	0.830	0.860	21,150	17,812	0.8422	0.699	0.675	0.788	0.675	0.699	26,022	0.6845	0.00%
2026-01-13	0	0.860	0.840	0.970	0.790	0.860	32,000	26,460	0.8269	0.699	0.683	0.788	0.642	0.699	39,372	0.6721	0.00%
2026-01-12	0	0.860	0.750	0.900	-	-	0	0	-	0.699	0.610	0.731	-	-	0	-	0.00%
2026-01-09	0	0.860	0.770	1.120	-	-	0	0	-	0.699	0.626	0.910	-	-	0	-	0.00%
2026-01-08	0	0.860	0.790	1.120	-	-	0	0	-	0.699	0.642	0.910	-	-	0	-	0.00%
2026-01-07	0	0.860	0.790	0.970	-	-	0	0	-	0.699	0.642	0.788	-	-	0	-	0.00%
2026-01-06	0	0.860	0.770	0.890	0.860	0.870	20,000	17,300	0.8650	0.699	0.626	0.723	0.699	0.707	24,607	0.7030	13.16%
2026-01-05	0	0.760	0.750	0.850	0.750	0.750	30,100	23,776	0.7899	0.618	0.610	0.691	0.610	0.610	37,034	0.6420	-10.59%
2026-01-02	0	0.850	0.750	0.850	-	-	0	0	-	0.691	0.610	0.691	-	-	0	-	0.00%
2025-12-31	0	0.850	0.750	0.850	-	-	0	0	-	0.691	0.610	0.691	-	-	0	-	0.00%
2025-12-30	0	0.850	0.750	0.850	-	-	0	0	-	0.691	0.610	0.691	-	-	0	-	0.00%
2025-12-29	0	0.850	0.820	0.870	-	-	250	195	0.7800	0.691	0.666	0.707	-	-	308	0.6340	0.00%
2025-12-24	0	0.850	0.750	0.870	0.810	0.850	39,000	30,750	0.7885	0.691	0.610	0.707	0.658	0.691	47,984	0.6408	0.00%
2025-12-23	0	0.850	0.750	0.850	0.720	0.850	140,000	106,600	0.7614	0.691	0.610	0.691	0.585	0.691	172,251	0.6189	0.00%
2025-12-22	0	0.850	0.750	0.850	-	-	0	0	-	0.691	0.610	0.691	-	-	0	-	0.00%
2025-12-19	0	0.850	0.750	0.850	-	-	0	0	-	0.691	0.610	0.691	-	-	0	-	0.00%
2025-12-18	0	0.850	0.750	0.850	-	-	0	0	-	0.691	0.610	0.691	-	-	0	-	0.00%
2025-12-17	0	0.850	0.760	0.870	-	-	0	0	-	0.691	0.618	0.707	-	-	0	-	0.00%
2025-12-16	0	0.850	0.710	0.850	-	-	0	0	-	0.691	0.577	0.691	-	-	0	-	0.00%
2025-12-15	0	0.850	0.760	0.850	-	-	0	0	-	0.691	0.618	0.691	-	-	0	-	0.00%
2025-12-12	0	0.850	0.760	0.870	0.850	0.850	10,000	8,500	0.8500	0.691	0.618	0.707	0.691	0.691	12,304	0.6909	0.00%
2025-12-11	0	0.850	0.740	0.850	-	-	0	0	-	0.691	0.601	0.691	-	-	0	-	0.00%
2025-12-10	0	0.850	0.770	0.860	0.850	0.850	60,000	51,500	0.8583	0.691	0.626	0.699	0.691	0.691	73,822	0.6976	10.39%
2025-12-09	0	0.770	0.710	0.850	-	-	110,000	92,400	0.8400	0.626	0.577	0.691	-	-	135,340	0.6827	0.00%
2025-12-08	0	0.770	0.710	0.770	-	-	0	0	-	0.626	0.577	0.626	-	-	0	-	0.00%
2025-12-05	0	0.770	0.710	0.850	-	-	0	0	-	0.626	0.577	0.691	-	-	0	-	0.00%
2025-12-04	0	0.770	0.710	0.850	-	-	50	34	0.6800	0.626	0.577	0.691	-	-	62	0.5527	0.00%
2025-12-03	0	0.770	0.710	0.850	-	-	0	0	-	0.626	0.577	0.691	-	-	0	-	0.00%
2025-12-02	0	0.770	0.710	0.770	-	-	1,050	754	0.7181	0.626	0.577	0.626	-	-	1,292	0.5836	0.00%
2025-12-01	0	0.770	0.710	0.850	-	-	0	0	-	0.626	0.577	0.691	-	-	0	-	0.00%
2025-11-28	0	0.770	0.710	0.850	-	-	0	0	-	0.626	0.577	0.691	-	-	0	-	0.00%
2025-11-27	0	0.770	0.710	0.850	-	-	0	0	-	0.626	0.577	0.691	-	-	0	-	0.00%
2025-11-26	0	0.770	0.710	0.780	0.770	0.770	10,000	7,700	0.7700	0.626	0.577	0.634	0.626	0.626	12,304	0.6258	-1.28%
2025-11-25	0	0.780	0.700	0.800	-	-	0	0	-	0.634	0.569	0.650	-	-	0	-	0.00%
2025-11-24	0	0.780	0.680	0.800	-	-	0	0	-	0.634	0.553	0.650	-	-	0	-	0.00%
2025-11-21	0	0.780	0.680	0.790	0.720	0.780	40,000	30,000	0.7500	0.634	0.553	0.642	0.585	0.634	49,215	0.6096	2.63%
2025-11-20	0	0.760	0.680	0.780	0.760	0.760	20,050	15,232	0.7597	0.618	0.553	0.634	0.618	0.618	24,669	0.6175	8.57%
2025-11-19	0	0.700	0.670	0.810	0.700	0.700	10,000	7,000	0.7000	0.569	0.545	0.658	0.569	0.569	12,304	0.5689	-7.89%
2025-11-18	0	0.760	0.690	0.800	-	-	0	0	-	0.618	0.561	0.650	-	-	0	-	0.00%
2025-11-17	0	0.760	0.710	0.780	0.700	0.760	121,050	87,315	0.7213	0.618	0.577	0.634	0.569	0.618	148,936	0.5863	5.56%
2025-11-14	0	0.720	0.670	0.750	0.720	0.820	60,000	46,200	0.7700	0.585	0.545	0.610	0.585	0.666	73,822	0.6258	-2.70%
2025-11-13	0	0.740	0.690	0.820	-	-	0	0	-	0.601	0.561	0.666	-	-	0	-	0.00%
2025-11-12	0	0.740	0.670	0.770	-	-	500	320	0.6400	0.601	0.545	0.626	-	-	615	0.5202	0.00%
2025-11-11	0	0.740	0.650	0.770	-	-	0	0	-	0.601	0.528	0.626	-	-	0	-	0.00%
2025-11-10	0	0.740	0.710	0.770	0.740	0.740	80,000	59,200	0.7400	0.601	0.577	0.626	0.601	0.601	98,429	0.6014	-8.64%
2025-11-07	0	0.810	0.740	0.850	-	-	0	0	-	0.658	0.601	0.691	-	-	0	-	0.00%
2025-11-06	0	0.810	0.740	0.840	-	-	0	0	-	0.658	0.601	0.683	-	-	0	-	0.00%
2025-11-05	0	0.810	0.740	0.810	-	-	0	0	-	0.658	0.601	0.658	-	-	0	-	-2.41%
2025-11-04	0	0.830	0.730	0.830	-	-	0	0	-	0.675	0.593	0.675	-	-	0	-	0.00%
2025-11-03	0	0.830	0.730	0.830	-	-	100	72	0.7200	0.675	0.593	0.675	-	-	123	0.5852	0.00%
2025-10-31	0	0.830	0.730	0.830	-	-	0	0	-	0.675	0.593	0.675	-	-	0	-	0.00%
2025-10-30	0	0.830	0.730	0.830	0.830	0.830	10,000	8,300	0.8300	0.675	0.593	0.675	0.675	0.675	12,304	0.6746	10.67%
2025-10-28	0	0.750	0.680	0.800	0.750	0.750	10,000	7,500	0.7500	0.610	0.553	0.650	0.610	0.610	12,304	0.6096	1.35%
2025-10-27	0	0.740	0.670	0.770	0.740	0.740	10,100	7,463	0.7389	0.601	0.545	0.626	0.601	0.601	12,427	0.6006	0.00%
2025-10-24	0	0.740	0.690	0.770	-	-	0	0	-	0.601	0.561	0.626	-	-	0	-	0.00%
2025-10-23	0	0.740	0.740	0.760	0.730	0.740	40,000	29,400	0.7350	0.601	0.601	0.618	0.593	0.601	49,215	0.5974	2.78%
2025-10-22	0	0.720	0.670	0.740	-	-	0	0	-	0.585	0.545	0.601	-	-	0	-	0.00%
2025-10-21	0	0.720	0.660	0.750	-	-	0	0	-	0.585	0.536	0.610	-	-	0	-	0.00%
2025-10-20	0	0.720	0.710	0.750	0.720	0.750	70,050	51,235	0.7314	0.585	0.577	0.610	0.585	0.610	86,187	0.5945	-4.00%
2025-10-17	0	0.750	0.720	0.770	0.690	0.800	125,600	91,988	0.7324	0.610	0.585	0.626	0.561	0.650	154,534	0.5953	-10.71%
2025-10-16	0	0.840	0.790	0.910	-	-	1,000	430	0.4300	0.683	0.642	0.740	-	-	1,230	0.3495	0.00%
2025-10-15	0	0.840	0.830	0.950	0.840	0.840	30,000	25,200	0.8400	0.683	0.675	0.772	0.683	0.683	36,911	0.6827	0.00%
2025-10-14	0	0.840	0.730	0.880	0.840	0.840	10,100	8,480	0.8396	0.683	0.593	0.715	0.683	0.683	12,427	0.6824	2.44%
2025-10-13	0	0.820	0.800	0.860	0.820	0.840	30,150	25,011	0.8296	0.666	0.650	0.699	0.666	0.683	37,096	0.6742	-1.20%
2025-10-10	0	0.830	0.820	0.870	0.800	0.910	211,200	179,448	0.8497	0.675	0.666	0.707	0.650	0.740	259,853	0.6906	-11.70%
2025-10-09	0	0.940	0.900	0.960	0.940	0.960	20,000	19,000	0.9500	0.764	0.731	0.780	0.764	0.780	24,607	0.7721	2.17%
2025-10-08	0	0.920	0.900	1.000	0.890	0.920	70,500	64,230	0.9111	0.748	0.731	0.813	0.723	0.748	86,741	0.7405	-14.02%
2025-10-06	0	1.070	0.910	1.070	0.890	1.070	40,000	37,800	0.9450	0.870	0.740	0.870	0.723	0.870	49,215	0.7681	15.05%
2025-10-03	0	0.930	-	1.050	0.930	0.930	20,000	18,700	0.9350	0.756	-	0.853	0.756	0.756	24,607	0.7599	0.00%
2025-10-02	0	0.930	-	0.930	-	-	0	0	-	0.756	-	0.756	-	-	0	-	0.00%
2025-09-30	0	0.930	-	0.930	-	-	600	508	0.8467	0.756	-	0.756	-	-	738	0.6881	0.00%
2025-09-29	0	0.930	0.840	0.930	0.930	0.930	10,500	9,740	0.9276	0.756	0.683	0.756	0.756	0.756	12,919	0.7539	5.68%
2025-09-26	0	0.880	0.790	0.880	-	-	0	0	-	0.715	0.642	0.715	-	-	0	-	0.00%
2025-09-25	0	0.880	0.750	0.930	-	-	0	0	-	0.715	0.610	0.756	-	-	0	-	0.00%
2025-09-24	0	0.880	0.780	0.880	-	-	0	0	-	0.715	0.634	0.715	-	-	0	-	-3.30%
2025-09-23	0	0.910	0.840	0.910	0.820	0.910	100,500	86,355	0.8593	0.740	0.683	0.740	0.666	0.740	123,652	0.6984	0.00%
2025-09-22	0	0.910	0.740	0.910	-	-	0	0	-	0.740	0.601	0.740	-	-	0	-	-1.09%
2025-09-19	0	0.920	0.810	1.020	-	-	50	38	0.7600	0.748	0.658	0.829	-	-	62	0.6177	0.00%
2025-09-18	0	0.920	0.870	1.070	0.920	0.970	519,720	488,194	0.9393	0.748	0.707	0.870	0.748	0.788	639,446	0.7635	6.98%
2025-09-17	0	0.860	0.860	0.940	0.850	0.850	17,850	14,937	0.8368	0.699	0.699	0.764	0.691	0.691	21,962	0.6801	-3.37%
2025-09-16	0	0.890	0.820	0.950	-	-	0	0	-	0.723	0.666	0.772	-	-	0	-	0.00%
2025-09-15	0	0.890	0.890	0.930	0.890	0.930	30,100	27,381	0.9097	0.723	0.723	0.756	0.723	0.756	37,034	0.7393	-5.32%
2025-09-12	0	0.940	0.860	0.950	0.850	0.940	50,000	45,300	0.9060	0.764	0.699	0.772	0.691	0.764	61,518	0.7364	8.05%
2025-09-11	0	0.870	0.800	0.970	-	-	100	82	0.8200	0.707	0.650	0.788	-	-	123	0.6665	0.00%
2025-09-10	0	0.870	0.870	0.960	0.850	0.900	120,000	104,200	0.8683	0.707	0.707	0.780	0.691	0.731	147,644	0.7058	-8.42%
2025-09-09	0	0.950	0.860	1.000	0.930	0.950	60,600	57,392	0.9471	0.772	0.699	0.813	0.756	0.772	74,560	0.7697	7.95%
2025-09-08	0	0.880	0.830	0.930	0.880	0.920	72,000	64,700	0.8986	0.715	0.675	0.756	0.715	0.748	88,586	0.7304	1.15%
2025-09-05	0	0.870	0.800	0.880	0.870	0.890	140,000	124,400	0.8886	0.707	0.650	0.715	0.707	0.723	172,251	0.7222	1.16%
2025-09-04	0	0.860	0.800	0.880	0.850	0.860	60,000	51,500	0.8583	0.699	0.650	0.715	0.691	0.699	73,822	0.6976	0.00%
2025-09-03	0	0.860	0.800	0.900	0.860	0.860	20,000	17,200	0.8600	0.699	0.650	0.731	0.699	0.699	24,607	0.6990	0.00%
2025-09-02	0	0.860	0.840	0.860	0.860	0.860	10,000	8,600	0.8600	0.699	0.683	0.699	0.699	0.699	12,304	0.6990	-4.44%
2025-09-01	0	0.900	0.870	0.900	0.870	0.900	20,050	17,742	0.8849	0.731	0.707	0.731	0.707	0.731	24,669	0.7192	-2.17%
2025-08-29	0	0.920	0.860	0.950	0.850	0.920	156,644	136,948	0.8743	0.748	0.699	0.772	0.691	0.748	192,730	0.7106	4.55%
2025-08-28	0	0.880	0.870	0.960	0.850	0.880	40,000	34,700	0.8675	0.715	0.707	0.780	0.691	0.715	49,215	0.7051	-2.22%
2025-08-27	0	0.900	0.860	0.900	0.850	0.900	51,050	44,248	0.8668	0.731	0.699	0.731	0.691	0.731	62,810	0.7045	-7.22%
2025-08-26	0	0.970	0.900	0.970	0.970	0.980	23,200	22,284	0.9605	0.788	0.731	0.788	0.788	0.797	28,545	0.7807	-3.00%
2025-08-25	0	1.000	0.970	1.050	1.000	1.090	524,450	547,025	1.0430	0.813	0.788	0.853	0.813	0.886	645,266	0.8478	14.94%
2025-08-22	0	0.870	0.870	0.910	0.780	1.150	1,837,210	1,701,601	0.9262	0.707	0.707	0.740	0.634	0.935	2,260,442	0.7528	27.94%
2025-08-21	0	0.680	0.650	0.690	0.680	0.680	10,000	6,800	0.6800	0.553	0.528	0.561	0.553	0.553	12,304	0.5527	0.00%
2025-08-20	0	0.680	0.680	0.690	0.680	0.680	20,000	13,600	0.6800	0.553	0.553	0.561	0.553	0.553	24,607	0.5527	0.00%
2025-08-19	0	0.680	0.680	0.690	-	-	0	0	-	0.553	0.553	0.561	-	-	0	-	0.00%
2025-08-18	0	0.680	0.650	0.690	-	-	0	0	-	0.553	0.528	0.561	-	-	0	-	0.00%
2025-08-15	0	0.680	0.650	0.690	-	-	1,100	693	0.6300	0.553	0.528	0.561	-	-	1,353	0.5120	0.00%
2025-08-14	0	0.680	0.650	0.690	0.680	0.680	20,000	13,600	0.6800	0.553	0.528	0.561	0.553	0.553	24,607	0.5527	1.49%
2025-08-13	0	0.670	0.650	0.680	-	-	500	305	0.6100	0.545	0.528	0.553	-	-	615	0.4958	0.00%
2025-08-12	0	0.670	0.650	0.680	0.670	0.670	10,100	6,762	0.6695	0.545	0.528	0.553	0.545	0.545	12,427	0.5442	0.00%
2025-08-11	0	0.670	0.650	0.690	-	-	0	0	-	0.545	0.528	0.561	-	-	0	-	0.00%
2025-08-08	0	0.670	0.650	0.690	-	-	0	0	-	0.545	0.528	0.561	-	-	0	-	0.00%
2025-08-07	0	0.670	0.650	0.690	0.650	0.670	22,900	14,998	0.6549	0.545	0.528	0.561	0.528	0.545	28,175	0.5323	3.08%
2025-08-06	0	0.650	0.650	0.690	-	-	0	0	-	0.528	0.528	0.561	-	-	0	-	0.00%
2025-08-05	0	0.650	0.650	0.690	-	-	100	60	0.6000	0.528	0.528	0.561	-	-	123	0.4877	0.00%
2025-08-04	0	0.650	0.650	0.690	-	-	300	180	0.6000	0.528	0.528	0.561	-	-	369	0.4877	0.00%
2025-08-01	0	0.650	0.650	0.690	-	-	0	0	-	0.528	0.528	0.561	-	-	0	-	0.00%
2025-07-31	0	0.650	0.640	0.690	0.650	0.650	39,000	24,900	0.6385	0.528	0.520	0.561	0.528	0.528	47,984	0.5189	0.00%
2025-07-30	0	0.650	0.650	0.690	0.650	0.650	10,050	6,530	0.6498	0.528	0.528	0.561	0.528	0.528	12,365	0.5281	0.00%
2025-07-29	0	0.650	0.650	0.690	0.650	0.650	10,350	6,710	0.6483	0.528	0.528	0.561	0.528	0.528	12,734	0.5269	-2.99%
2025-07-28	0	0.670	0.650	0.690	-	-	0	0	-	0.545	0.528	0.561	-	-	0	-	0.00%
2025-07-25	0	0.670	0.660	0.690	-	-	0	0	-	0.545	0.536	0.561	-	-	0	-	0.00%
2025-07-24	0	0.670	0.660	0.670	-	-	0	0	-	0.545	0.536	0.545	-	-	0	-	0.00%
2025-07-23	0	0.670	0.660	0.670	-	-	0	0	-	0.545	0.536	0.545	-	-	0	-	0.00%
2025-07-22	0	0.670	0.650	0.690	-	-	40,450	27,075	0.6693	0.545	0.528	0.561	-	-	49,768	0.5440	0.00%
2025-07-21	0	0.670	0.670	0.690	0.650	0.700	130,350	87,511	0.6714	0.545	0.545	0.561	0.528	0.569	160,378	0.5457	-1.47%
2025-07-18	0	0.680	0.630	0.690	-	-	0	0	-	0.553	0.512	0.561	-	-	0	-	0.00%
2025-07-17	0	0.680	0.640	0.690	0.680	0.680	50,000	34,000	0.6800	0.553	0.520	0.561	0.553	0.553	61,518	0.5527	6.25%
2025-07-16	0	0.640	0.630	0.660	0.630	0.660	281,000	182,300	0.6488	0.520	0.512	0.536	0.512	0.536	345,733	0.5273	1.59%
2025-07-15	0	0.630	0.630	0.680	0.600	0.610	30,400	18,440	0.6066	0.512	0.512	0.553	0.488	0.496	37,403	0.4930	-1.56%
2025-07-14	0	0.640	0.640	0.680	0.630	0.670	30,000	19,500	0.6500	0.520	0.520	0.553	0.512	0.545	36,911	0.5283	-5.88%
2025-07-11	0	0.680	0.670	0.720	-	-	700	448	0.6400	0.553	0.545	0.585	-	-	861	0.5202	0.00%
2025-07-10	0	0.680	0.670	0.720	-	-	0	0	-	0.553	0.545	0.585	-	-	0	-	0.00%
2025-07-09	0	0.680	0.670	0.720	-	-	0	0	-	0.553	0.545	0.585	-	-	0	-	0.00%
2025-07-08	0	0.680	0.650	0.720	0.680	0.680	11,100	7,515	0.6770	0.553	0.528	0.585	0.553	0.553	13,657	0.5503	0.00%
2025-07-07	0	0.680	0.680	0.720	-	-	0	0	-	0.553	0.553	0.585	-	-	0	-	0.00%
2025-07-04	0	0.680	0.680	0.720	-	-	0	0	-	0.553	0.553	0.585	-	-	0	-	0.00%
2025-07-03	0	0.680	0.650	0.730	0.680	0.680	10,000	6,800	0.6800	0.553	0.528	0.593	0.553	0.553	12,304	0.5527	-4.23%
2025-07-02	0	0.710	0.680	0.730	-	-	150	99	0.6600	0.577	0.553	0.593	-	-	185	0.5364	0.00%
2025-06-30	0	0.710	0.680	0.720	0.690	0.710	20,100	14,064	0.6997	0.577	0.553	0.585	0.561	0.577	24,730	0.5687	2.90%
2025-06-27	0	0.690	0.670	0.700	0.690	0.720	30,000	21,300	0.7100	0.561	0.545	0.569	0.561	0.585	36,911	0.5771	-1.43%
2025-06-26	0	0.700	0.680	0.730	0.700	0.700	30,400	21,244	0.6988	0.569	0.553	0.593	0.569	0.569	37,403	0.5680	0.00%
2025-06-25	0	0.700	0.650	0.750	0.700	0.700	11,000	7,661	0.6965	0.569	0.528	0.610	0.569	0.569	13,534	0.5661	-4.11%
2025-06-24	0	0.730	0.700	0.750	-	-	250	168	0.6720	0.593	0.569	0.610	-	-	308	0.5462	0.00%
2025-06-23	0	0.730	0.700	0.750	-	-	0	0	-	0.593	0.569	0.610	-	-	0	-	0.00%
2025-06-20	0	0.730	0.700	0.750	-	-	0	0	-	0.593	0.569	0.610	-	-	0	-	0.00%
2025-06-19	0	0.730	0.700	0.760	-	-	0	0	-	0.593	0.569	0.618	-	-	0	-	0.00%
2025-06-18	0	0.730	0.710	0.730	-	-	0	0	-	0.593	0.577	0.593	-	-	0	-	-2.67%
2025-06-17	0	0.750	0.710	0.760	0.710	0.800	710,000	531,300	0.7483	0.610	0.577	0.618	0.577	0.650	873,560	0.6082	7.14%
2025-06-16	0	0.700	0.710	0.760	0.700	0.700	20,000	14,000	0.7000	0.569	0.577	0.618	0.569	0.569	24,607	0.5689	0.00%
2025-06-13	0	0.700	0.700	0.760	-	-	200	130	0.6500	0.569	0.569	0.618	-	-	246	0.5283	0.00%
2025-06-12	0	0.700	0.700	0.760	-	-	100	65	0.6500	0.569	0.569	0.618	-	-	123	0.5283	0.00%
2025-06-11	0	0.700	0.690	0.760	0.700	0.760	120,000	85,700	0.7142	0.569	0.561	0.618	0.569	0.618	147,644	0.5805	-2.78%
2025-06-10	0	0.720	0.650	0.740	-	-	300	180	0.6000	0.585	0.528	0.601	-	-	369	0.4877	0.00%
2025-06-09	0	0.720	0.640	0.740	-	-	250	150	0.6000	0.585	0.520	0.601	-	-	308	0.4877	0.00%
2025-06-06	0	0.720	0.720	0.740	-	-	0	0	-	0.585	0.585	0.601	-	-	0	-	0.00%
2025-06-05	0	0.720	0.640	0.740	-	-	0	0	-	0.585	0.520	0.601	-	-	0	-	0.00%
2025-06-04	0	0.720	0.640	0.740	0.720	0.720	10,000	7,200	0.7200	0.585	0.520	0.601	0.585	0.585	12,304	0.5852	1.41%
2025-06-03	0	0.710	0.640	0.720	-	-	100	66	0.6600	0.577	0.520	0.585	-	-	123	0.5364	0.00%
2025-06-02	0	0.710	0.600	0.830	-	-	0	0	-	0.577	0.488	0.675	-	-	0	-	0.00%
2025-05-30	0	0.710	0.640	0.720	-	-	0	0	-	0.577	0.520	0.585	-	-	0	-	0.00%
2025-05-29	0	0.710	0.640	0.720	-	-	200	124	0.6200	0.577	0.520	0.585	-	-	246	0.5039	0.00%
2025-05-28	0	0.710	0.640	0.720	0.710	0.710	10,000	7,100	0.7100	0.577	0.520	0.585	0.577	0.577	12,304	0.5771	1.43%
2025-05-27	0	0.700	0.620	0.700	0.650	0.850	230,000	190,800	0.8296	0.569	0.504	0.569	0.528	0.691	282,984	0.6742	16.67%
2025-05-26	0	0.600	0.590	0.650	-	-	0	0	-	0.488	0.480	0.528	-	-	0	-	0.00%
2025-05-23	0	0.600	0.590	0.650	-	-	50	27	0.5400	0.488	0.480	0.528	-	-	62	0.4389	0.00%
2025-05-22	0	0.600	0.580	0.650	-	-	0	0	-	0.488	0.471	0.528	-	-	0	-	0.00%
2025-05-21	0	0.600	0.580	0.650	0.600	0.600	30,000	18,000	0.6000	0.488	0.471	0.528	0.488	0.488	36,911	0.4877	0.00%
2025-05-20	0	0.600	0.580	0.650	-	-	600	330	0.5500	0.488	0.471	0.528	-	-	738	0.4470	0.00%
2025-05-19	0	0.600	0.580	0.600	-	-	0	0	-	0.488	0.471	0.488	-	-	0	-	0.00%
2025-05-16	0	0.600	0.580	0.650	-	-	0	0	-	0.488	0.471	0.528	-	-	0	-	0.00%
2025-05-15	0	0.600	0.590	0.650	0.600	0.600	10,250	6,137	0.5987	0.488	0.480	0.528	0.488	0.488	12,611	0.4866	0.00%
2025-05-14	0	0.600	0.580	0.650	-	-	0	0	-	0.488	0.471	0.528	-	-	0	-	0.00%
2025-05-13	0	0.600	0.580	0.640	-	-	50	27	0.5400	0.488	0.471	0.520	-	-	62	0.4389	0.00%
2025-05-12	0	0.600	0.580	0.650	-	-	0	0	-	0.488	0.471	0.528	-	-	0	-	0.00%
2025-05-09	0	0.600	0.580	0.650	-	-	200	108	0.5400	0.488	0.471	0.528	-	-	246	0.4389	0.00%
2025-05-08	0	0.600	0.580	0.650	-	-	0	0	-	0.488	0.471	0.528	-	-	0	-	0.00%
2025-05-07	0	0.600	0.580	0.650	-	-	0	0	-	0.488	0.471	0.528	-	-	0	-	0.00%
2025-05-06	0	0.600	0.600	0.650	-	-	150	85	0.5667	0.488	0.488	0.528	-	-	185	0.4606	0.00%
2025-05-02	0	0.600	0.580	0.660	0.600	0.600	12,550	7,402	0.5898	0.488	0.471	0.536	0.488	0.488	15,441	0.4794	0.00%
2025-04-30	0	0.600	0.580	0.640	0.600	0.600	20,000	12,000	0.6000	0.488	0.471	0.520	0.488	0.488	24,607	0.4877	-3.23%
2025-04-29	0	0.620	0.610	0.680	0.620	0.630	40,050	25,029	0.6249	0.504	0.496	0.553	0.504	0.512	49,276	0.5079	-4.62%
2025-04-28	0	0.650	0.630	0.750	0.640	0.640	10,000	6,400	0.6400	0.528	0.512	0.610	0.520	0.520	12,304	0.5202	0.00%
2025-04-25	0	0.650	0.620	0.750	0.650	0.650	20,150	13,090	0.6496	0.528	0.504	0.610	0.528	0.528	24,792	0.5280	0.00%
2025-04-24	0	0.650	0.650	0.750	-	-	0	0	-	0.528	0.528	0.610	-	-	0	-	0.00%
2025-04-23	0	0.650	0.650	0.750	-	-	100	60	0.6000	0.528	0.528	0.610	-	-	123	0.4877	0.00%
2025-04-22	0	0.650	0.650	0.750	-	-	0	0	-	0.528	0.528	0.610	-	-	0	-	0.00%
2025-04-17	0	0.650	0.640	0.690	-	-	850	518	0.6094	0.528	0.520	0.561	-	-	1,046	0.4953	0.00%
2025-04-16	0	0.650	0.620	0.690	0.650	0.650	10,000	6,500	0.6500	0.528	0.504	0.561	0.528	0.528	12,304	0.5283	-5.80%
2025-04-15	0	0.690	0.690	0.710	-	-	0	0	-	0.561	0.561	0.577	-	-	0	-	0.00%
2025-04-14	0	0.690	0.650	0.710	-	-	0	0	-	0.561	0.528	0.577	-	-	0	-	0.00%
2025-04-11	0	0.690	0.680	0.700	0.690	0.690	10,000	6,900	0.6900	0.561	0.553	0.569	0.561	0.561	12,304	0.5608	1.47%
2025-04-10	0	0.680	0.680	0.710	-	-	0	0	-	0.553	0.553	0.577	-	-	0	-	0.00%
2025-04-09	0	0.680	0.650	0.710	-	-	0	0	-	0.553	0.528	0.577	-	-	0	-	0.00%
2025-04-08	0	0.680	0.650	0.710	-	-	0	0	-	0.553	0.528	0.577	-	-	0	-	0.00%
2025-04-07	0	0.680	0.650	0.710	0.680	0.680	10,000	6,800	0.6800	0.553	0.528	0.577	0.553	0.553	12,304	0.5527	-2.86%
2025-04-03	0	0.700	0.680	0.730	0.700	0.710	30,000	21,100	0.7033	0.569	0.553	0.593	0.569	0.577	36,911	0.5716	-6.67%
2025-04-02	0	0.750	0.700	0.750	-	-	0	0	-	0.610	0.569	0.610	-	-	0	-	0.00%
2025-04-01	0	0.750	0.700	0.750	-	-	500	340	0.6800	0.610	0.569	0.610	-	-	615	0.5527	0.00%
2025-03-31	0	0.750	0.700	0.760	-	-	0	0	-	0.610	0.569	0.618	-	-	0	-	0.00%
2025-03-28	0	0.750	0.700	0.750	-	-	0	0	-	0.610	0.569	0.610	-	-	0	-	0.00%
2025-03-27	0	0.750	0.700	0.760	-	-	50	33	0.6600	0.610	0.569	0.618	-	-	62	0.5364	0.00%
2025-03-26	0	0.750	0.700	0.760	-	-	0	0	-	0.610	0.569	0.618	-	-	0	-	0.00%
2025-03-25	0	0.750	0.700	0.760	-	-	0	0	-	0.610	0.569	0.618	-	-	0	-	0.00%
2025-03-24	0	0.750	0.710	0.760	-	-	200	139	0.6950	0.610	0.577	0.618	-	-	246	0.5649	0.00%
2025-03-21	0	0.750	0.710	0.770	-	-	200	140	0.7000	0.610	0.577	0.626	-	-	246	0.5689	0.00%
2025-03-20	0	0.750	0.720	0.760	0.710	0.710	15,950	11,153	0.6992	0.610	0.585	0.618	0.577	0.577	19,624	0.5683	-2.60%
2025-03-19	0	0.770	0.710	0.770	-	-	0	0	-	0.626	0.577	0.626	-	-	0	-	0.00%
2025-03-18	0	0.770	0.710	0.770	-	-	0	0	-	0.626	0.577	0.626	-	-	0	-	0.00%
2025-03-17	0	0.770	0.710	0.770	-	-	500	340	0.6800	0.626	0.577	0.626	-	-	615	0.5527	0.00%
2025-03-14	0	0.770	0.720	0.770	-	-	0	0	-	0.626	0.585	0.626	-	-	0	-	0.00%
2025-03-13	0	0.770	0.720	0.770	-	-	0	0	-	0.626	0.585	0.626	-	-	0	-	0.00%
2025-03-12	0	0.770	0.710	0.780	-	-	500	345	0.6900	0.626	0.577	0.634	-	-	615	0.5608	0.00%
2025-03-11	0	0.770	0.730	0.780	-	-	0	0	-	0.626	0.593	0.634	-	-	0	-	0.00%
2025-03-10	0	0.770	0.720	0.780	-	-	800	552	0.6900	0.626	0.585	0.634	-	-	984	0.5608	0.00%
2025-03-07	0	0.770	0.720	0.780	-	-	0	0	-	0.626	0.585	0.634	-	-	0	-	0.00%
2025-03-06	0	0.770	0.720	0.780	-	-	0	0	-	0.626	0.585	0.634	-	-	0	-	0.00%
2025-03-05	0	0.770	0.720	0.780	-	-	0	0	-	0.626	0.585	0.634	-	-	0	-	0.00%
2025-03-04	0	0.770	0.720	0.780	-	-	0	0	-	0.626	0.585	0.634	-	-	0	-	0.00%
2025-03-03	0	0.770	0.720	0.780	-	-	0	0	-	0.626	0.585	0.634	-	-	0	-	0.00%
2025-02-28	0	0.770	0.720	0.780	0.770	0.770	10,550	8,096	0.7674	0.626	0.585	0.634	0.626	0.626	12,980	0.6237	0.00%
2025-02-27	0	0.770	0.720	0.770	-	-	100	72	0.7200	0.626	0.585	0.626	-	-	123	0.5852	0.00%
2025-02-26	0	0.770	0.730	0.800	-	-	250	175	0.7000	0.626	0.593	0.650	-	-	308	0.5689	0.00%
2025-02-25	0	0.770	0.730	0.780	0.770	0.770	13,200	9,950	0.7538	0.626	0.593	0.634	0.626	0.626	16,241	0.6127	0.00%
2025-02-24	0	0.770	0.730	0.780	-	-	0	0	-	0.626	0.593	0.634	-	-	0	-	0.00%
2025-02-21	0	0.770	0.740	0.780	0.730	0.810	59,550	44,575	0.7485	0.626	0.601	0.634	0.593	0.658	73,268	0.6084	-4.94%
2025-02-20	0	0.810	0.750	0.840	-	-	0	0	-	0.658	0.610	0.683	-	-	0	-	0.00%
2025-02-19	0	0.810	0.730	0.810	0.810	0.810	20,000	16,200	0.8100	0.658	0.593	0.658	0.658	0.658	24,607	0.6583	-1.22%
2025-02-18	0	0.820	0.730	0.840	0.820	0.820	30,000	24,600	0.8200	0.666	0.593	0.683	0.666	0.666	36,911	0.6665	0.00%
2025-02-17	0	0.820	0.750	0.840	-	-	100	70	0.7000	0.666	0.610	0.683	-	-	123	0.5689	0.00%
2025-02-14	0	0.820	-	0.850	0.820	0.820	10,000	8,200	0.8200	0.666	-	0.691	0.666	0.666	12,304	0.6665	0.00%
2025-02-13	0	0.820	0.730	0.850	-	-	50	35	0.7000	0.666	0.593	0.691	-	-	62	0.5689	0.00%
2025-02-12	0	0.820	0.720	0.850	-	-	0	0	-	0.666	0.585	0.691	-	-	0	-	0.00%
2025-02-11	0	0.820	0.740	0.850	-	-	0	0	-	0.666	0.601	0.691	-	-	0	-	0.00%
2025-02-10	0	0.820	0.730	0.850	-	-	0	0	-	0.666	0.593	0.691	-	-	0	-	0.00%
2025-02-07	0	0.820	0.720	0.860	-	-	1,000	695	0.6950	0.666	0.585	0.699	-	-	1,230	0.5649	0.00%
2025-02-06	0	0.820	0.810	0.850	0.820	0.830	20,000	16,500	0.8250	0.666	0.658	0.691	0.666	0.675	24,607	0.6705	-2.38%
2025-02-05	0	0.840	0.760	0.840	0.840	0.840	10,000	8,400	0.8400	0.683	0.618	0.683	0.683	0.683	12,304	0.6827	0.00%
2025-02-04	0	0.840	0.770	0.840	-	-	100	82	0.8200	0.683	0.626	0.683	-	-	123	0.6665	-1.18%
2025-02-03	0	0.850	0.800	0.850	0.790	0.850	133,150	110,299	0.8284	0.691	0.650	0.691	0.642	0.691	163,823	0.6733	8.97%
2025-01-28	0	0.780	0.740	0.790	0.740	0.780	60,050	45,431	0.7566	0.634	0.601	0.642	0.601	0.634	73,884	0.6149	5.41%
2025-01-27	0	0.740	0.740	0.750	0.740	0.740	10,000	7,400	0.7400	0.601	0.601	0.610	0.601	0.601	12,304	0.6014	1.37%
2025-01-24	0	0.730	0.730	0.750	0.720	0.730	30,250	21,965	0.7261	0.593	0.593	0.610	0.585	0.593	37,219	0.5902	2.82%
2025-01-23	0	0.710	0.670	0.750	-	-	0	0	-	0.577	0.545	0.610	-	-	0	-	0.00%
2025-01-22	0	0.710	0.700	0.730	0.700	0.710	35,000	24,550	0.7014	0.577	0.569	0.593	0.569	0.577	43,063	0.5701	1.43%
2025-01-21	0	0.700	0.700	0.760	0.700	0.700	10,000	7,000	0.7000	0.569	0.569	0.618	0.569	0.569	12,304	0.5689	0.00%
2025-01-20	0	0.700	0.660	0.800	-	-	0	0	-	0.569	0.536	0.650	-	-	0	-	0.00%
2025-01-17	0	0.700	0.670	0.720	-	-	0	0	-	0.569	0.545	0.585	-	-	0	-	0.00%
2025-01-16	0	0.700	0.650	0.800	-	-	50	30	0.6000	0.569	0.528	0.650	-	-	62	0.4877	0.00%
2025-01-15	0	0.700	0.670	0.700	-	-	0	0	-	0.569	0.545	0.569	-	-	0	-	0.00%
2025-01-14	0	0.700	0.700	0.710	0.700	0.700	10,000	7,000	0.7000	0.569	0.569	0.577	0.569	0.569	12,304	0.5689	2.94%
2025-01-13	0	0.680	0.650	0.750	-	-	0	0	-	0.553	0.528	0.610	-	-	0	-	0.00%
2025-01-10	0	0.680	0.650	-	-	-	0	0	-	0.553	0.528	-	-	-	0	-	0.00%
2025-01-09	0	0.680	0.650	0.910	-	-	0	0	-	0.553	0.528	0.740	-	-	0	-	0.00%
2025-01-08	0	0.680	0.650	0.710	-	-	0	0	-	0.553	0.528	0.577	-	-	0	-	0.00%
2025-01-07	0	0.680	0.670	0.720	0.680	0.680	750,000	510,000	0.6800	0.553	0.545	0.585	0.553	0.553	922,775	0.5527	-4.23%
2025-01-06	0	0.710	0.690	0.720	-	-	500	325	0.6500	0.577	0.561	0.585	-	-	615	0.5283	0.00%
2025-01-03	0	0.710	0.680	0.720	0.710	0.710	10,050	7,132	0.7097	0.577	0.553	0.585	0.577	0.577	12,365	0.5768	4.41%
2025-01-02	0	0.680	0.660	0.700	0.680	0.680	10,000	6,800	0.6800	0.553	0.536	0.569	0.553	0.553	12,304	0.5527	3.03%
2024-12-31	0	0.660	0.650	0.710	-	-	0	0	-	0.536	0.528	0.577	-	-	0	-	0.00%
2024-12-30	0	0.660	0.650	0.710	-	-	0	0	-	0.536	0.528	0.577	-	-	0	-	0.00%
2024-12-27	0	0.660	0.660	0.690	-	-	100	63	0.6300	0.536	0.536	0.561	-	-	123	0.5120	1.54%
2024-12-24	0	0.650	0.610	0.770	-	-	150	90	0.6000	0.528	0.496	0.626	-	-	185	0.4877	0.00%
2024-12-23	0	0.650	0.650	0.690	0.630	0.630	10,000	6,300	0.6300	0.528	0.528	0.561	0.512	0.512	12,304	0.5120	0.00%
2024-12-20	0	0.650	0.650	0.660	0.650	0.650	13,000	8,330	0.6408	0.528	0.528	0.536	0.528	0.528	15,995	0.5208	-4.41%
2024-12-19	0	0.680	0.650	0.710	-	-	0	0	-	0.553	0.528	0.577	-	-	0	-	0.00%
2024-12-18	0	0.680	0.680	0.710	-	-	0	0	-	0.553	0.553	0.577	-	-	0	-	0.00%
2024-12-17	0	0.680	0.670	0.680	0.680	0.680	10,000	6,800	0.6800	0.553	0.545	0.553	0.553	0.553	12,304	0.5527	-4.23%
2024-12-16	0	0.710	0.680	0.760	-	-	0	0	-	0.577	0.553	0.618	-	-	0	-	0.00%
2024-12-13	0	0.710	0.710	-	-	-	0	0	-	0.577	0.577	-	-	-	0	-	0.00%
2024-12-12	0	0.710	0.690	0.770	-	-	100	65	0.6500	0.577	0.561	0.626	-	-	123	0.5283	0.00%
2024-12-11	0	0.710	0.710	0.770	-	-	0	0	-	0.577	0.577	0.626	-	-	0	-	0.00%
2024-12-10	0	0.710	0.680	0.730	0.680	0.710	20,000	13,900	0.6950	0.577	0.553	0.593	0.553	0.577	24,607	0.5649	-1.39%
2024-12-09	0	0.720	0.720	0.770	-	-	50	33	0.6600	0.585	0.585	0.626	-	-	62	0.5364	0.00%
2024-12-06	0	0.720	0.700	0.780	-	-	0	0	-	0.585	0.569	0.634	-	-	0	-	0.00%
2024-12-05	0	0.720	0.700	0.770	-	-	0	0	-	0.585	0.569	0.626	-	-	0	-	0.00%
2024-12-04	0	0.720	0.720	0.770	-	-	2,000	1,340	0.6700	0.585	0.585	0.626	-	-	2,461	0.5446	0.00%
2024-12-03	0	0.720	0.710	0.770	-	-	1,100	743	0.6755	0.585	0.577	0.626	-	-	1,353	0.5490	0.00%
2024-12-02	0	0.720	0.700	0.770	-	-	0	0	-	0.585	0.569	0.626	-	-	0	-	0.00%
2024-11-29	0	0.720	0.700	0.750	0.720	0.720	15,000	10,550	0.7033	0.585	0.569	0.610	0.585	0.585	18,455	0.5716	0.00%
2024-11-28	0	0.720	0.720	0.770	-	-	0	0	-	0.585	0.585	0.626	-	-	0	-	0.00%
2024-11-27	0	0.720	0.720	0.770	-	-	50	33	0.6600	0.585	0.585	0.626	-	-	62	0.5364	0.00%
2024-11-26	0	0.720	0.720	0.770	-	-	0	0	-	0.585	0.585	0.626	-	-	0	-	0.00%
2024-11-25	0	0.720	0.700	0.770	0.720	0.720	10,000	7,200	0.7200	0.585	0.569	0.626	0.585	0.585	12,304	0.5852	-6.49%
2024-11-22	0	0.770	0.700	0.770	0.720	0.810	60,000	46,000	0.7667	0.626	0.569	0.626	0.585	0.658	73,822	0.6231	-3.75%
2024-11-21	0	0.800	0.800	0.860	-	-	0	0	-	0.650	0.650	0.699	-	-	0	-	1.27%
2024-11-20	0	0.790	0.780	0.860	-	-	0	0	-	0.642	0.634	0.699	-	-	0	-	0.00%
2024-11-19	0	0.790	0.780	0.860	-	-	0	0	-	0.642	0.634	0.699	-	-	0	-	0.00%
2024-11-18	0	0.790	0.780	0.820	0.780	0.820	60,100	47,975	0.7983	0.642	0.634	0.666	0.634	0.666	73,945	0.6488	-8.14%
2024-11-15	0	0.860	0.800	0.860	-	-	2,650	2,040	0.7698	0.699	0.650	0.699	-	-	3,260	0.6257	0.00%
2024-11-14	0	0.860	0.800	0.860	-	-	0	0	-	0.699	0.650	0.699	-	-	0	-	-1.15%
2024-11-13	0	0.870	0.800	0.870	0.870	0.870	20,000	17,400	0.8700	0.707	0.650	0.707	0.707	0.707	24,607	0.7071	6.10%
2024-11-12	0	0.820	0.800	0.860	0.820	0.820	20,000	16,400	0.8200	0.666	0.650	0.699	0.666	0.666	24,607	0.6665	0.00%
2024-11-11	0	0.820	0.800	0.860	0.820	0.830	30,000	24,800	0.8267	0.666	0.650	0.699	0.666	0.675	36,911	0.6719	-2.38%
2024-11-08	0	0.840	0.840	0.880	-	-	0	0	-	0.683	0.683	0.715	-	-	0	-	0.00%
2024-11-07	0	0.840	0.830	0.880	0.840	0.860	160,000	136,900	0.8556	0.683	0.675	0.715	0.683	0.699	196,859	0.6954	-4.55%
2024-11-06	0	0.880	0.830	0.890	-	-	250	202	0.8080	0.715	0.675	0.723	-	-	308	0.6567	0.00%
2024-11-05	0	0.880	0.830	0.890	0.820	0.880	42,500	35,725	0.8406	0.715	0.675	0.723	0.666	0.715	52,291	0.6832	0.00%
2024-11-04	0	0.880	0.860	0.880	0.870	0.900	90,000	79,100	0.8789	0.715	0.699	0.715	0.707	0.731	110,733	0.7143	2.33%
2024-11-01	0	0.860	0.810	0.930	-	-	0	0	-	0.699	0.658	0.756	-	-	0	-	0.00%
2024-10-31	0	0.860	0.860	0.900	-	-	300	248	0.8267	0.699	0.699	0.731	-	-	369	0.6719	0.00%
2024-10-30	0	0.860	0.830	0.890	0.810	0.860	510,000	435,600	0.8541	0.699	0.675	0.723	0.658	0.699	627,487	0.6942	2.38%
2024-10-29	0	0.840	0.820	0.900	0.830	0.840	20,000	16,700	0.8350	0.683	0.666	0.731	0.675	0.683	24,607	0.6787	-1.18%
2024-10-28	0	0.850	0.820	0.930	-	-	0	0	-	0.691	0.666	0.756	-	-	0	-	0.00%
2024-10-25	0	0.850	0.830	0.930	-	-	0	0	-	0.691	0.675	0.756	-	-	0	-	0.00%
2024-10-24	0	0.850	0.850	0.930	-	-	0	0	-	0.691	0.691	0.756	-	-	0	-	0.00%
2024-10-23	0	0.850	0.830	0.910	0.840	0.850	50,000	42,200	0.8440	0.691	0.675	0.740	0.683	0.691	61,518	0.6860	3.66%
2024-10-22	0	0.820	0.820	0.920	0.800	0.830	38,400	31,131	0.8107	0.666	0.666	0.748	0.650	0.675	47,246	0.6589	-5.75%
2024-10-21	0	0.870	0.800	0.950	-	-	0	0	-	0.707	0.650	0.772	-	-	0	-	0.00%
2024-10-18	0	0.870	0.840	0.940	-	-	0	0	-	0.707	0.683	0.764	-	-	0	-	0.00%
2024-10-17	0	0.870	0.820	0.930	0.870	0.900	100,400	88,016	0.8767	0.707	0.666	0.756	0.707	0.731	123,529	0.7125	-5.43%
2024-10-16	0	0.920	0.810	0.940	0.920	0.920	10,000	9,200	0.9200	0.748	0.658	0.764	0.748	0.748	12,304	0.7477	15.00%
2024-10-15	0	0.800	0.800	0.970	0.780	0.780	10,000	7,800	0.7800	0.650	0.650	0.788	0.634	0.634	12,304	0.6340	-14.89%
2024-10-14	0	0.940	0.800	0.970	-	-	0	0	-	0.764	0.650	0.788	-	-	0	-	0.00%
2024-10-10	0	0.940	0.800	0.970	-	-	0	0	-	0.764	0.650	0.788	-	-	0	-	0.00%
2024-10-09	0	0.940	0.930	0.990	-	-	150	133	0.8867	0.764	0.756	0.805	-	-	185	0.7207	0.00%
2024-10-08	0	0.940	0.940	0.990	0.930	0.980	50,000	47,100	0.9420	0.764	0.764	0.805	0.756	0.797	61,518	0.7656	-4.08%
2024-10-07	0	0.980	0.950	0.980	0.910	1.000	90,075	87,264	0.9688	0.797	0.772	0.797	0.740	0.813	110,825	0.7874	-2.00%
2024-10-04	0	1.000	0.940	1.000	0.970	1.010	1,144,560	1,139,575	0.9956	0.813	0.764	0.813	0.788	0.821	1,408,228	0.8092	6.38%
2024-10-03	0	0.940	0.800	0.990	0.940	0.940	10,000	9,400	0.9400	0.764	0.650	0.805	0.764	0.764	12,304	0.7640	0.00%
2024-10-02	0	0.940	0.940	1.000	0.880	1.010	355,000	344,135	0.9694	0.764	0.764	0.813	0.715	0.821	436,780	0.7879	10.59%
2024-09-30	0	0.850	0.800	0.860	0.850	0.850	20,650	17,005	0.8235	0.691	0.650	0.699	0.691	0.691	25,407	0.6693	0.00%
2024-09-27	0	0.850	0.820	0.850	0.760	0.860	1,542,100	1,284,817	0.8332	0.691	0.666	0.691	0.618	0.699	1,897,348	0.6772	6.25%
2024-09-26	0	0.800	0.730	0.800	0.650	0.800	650,700	450,973	0.6931	0.650	0.593	0.650	0.528	0.650	800,599	0.5633	5.26%
2024-09-25	0	0.760	0.700	0.780	0.630	0.800	770,300	555,795	0.7215	0.618	0.569	0.634	0.512	0.650	947,751	0.5864	13.43%
2024-09-24	0	0.670	0.650	0.670	0.600	0.970	1,363,150	1,027,494	0.7538	0.545	0.528	0.545	0.488	0.788	1,677,174	0.6126	-30.93%
2024-09-23	0	0.970	0.960	1.010	0.950	1.140	580,000	594,200	1.0245	0.788	0.780	0.821	0.772	0.927	713,613	0.8327	-14.91%
2024-09-20	0	1.140	1.140	1.190	1.000	1.550	360,000	407,300	1.1314	0.927	0.927	0.967	0.813	1.260	442,932	0.9196	-30.49%
2024-09-19	0	1.640	1.500	1.720	1.600	1.850	110,100	187,254	1.7008	1.333	1.219	1.398	1.300	1.504	135,463	1.3823	-11.35%
2024-09-17	0	1.850	1.750	1.890	1.850	1.950	30,000	56,600	1.8867	1.504	1.422	1.536	1.504	1.585	36,911	1.5334	-9.76%
2024-09-16	0	2.050	1.860	2.120	2.050	2.260	50,000	108,400	2.1680	1.666	1.512	1.723	1.666	1.837	61,518	1.7621	3.02%
2024-09-13	0	1.990	1.810	2.080	-	-	1,050	1,996	1.9010	1.617	1.471	1.691	-	-	1,292	1.5450	0.00%
2024-09-12	0	1.990	1.950	2.080	1.990	2.200	80,150	171,786	2.1433	1.617	1.585	1.691	1.617	1.788	98,614	1.7420	-7.44%
2024-09-11	0	2.150	1.860	-	1.950	2.150	90,200	182,761	2.0262	1.747	1.512	-	1.585	1.747	110,979	1.6468	7.50%
2024-09-10	0	2.000	1.830	2.000	1.800	2.010	206,600	399,606	1.9342	1.626	1.487	1.626	1.463	1.634	254,194	1.5721	5.26%
2024-09-09	0	1.900	1.840	1.950	1.840	2.150	283,100	550,431	1.9443	1.544	1.495	1.585	1.495	1.747	348,317	1.5803	-5.94%
2024-09-05	0	2.020	2.010	2.150	2.020	2.020	15,950	32,152	2.0158	1.642	1.634	1.747	1.642	1.642	19,624	1.6384	-9.01%
2024-09-04	0	2.220	2.140	2.300	2.140	2.450	98,650	216,813	2.1978	1.804	1.739	1.869	1.739	1.991	121,376	1.7863	-16.85%
2024-09-03	0	2.670	2.000	2.540	1.700	2.670	83,550	183,337	2.1943	2.170	1.626	2.064	1.382	2.170	102,797	1.7835	-1.11%
2024-09-02	0	2.700	2.010	2.720	2.700	2.730	57,350	155,349	2.7088	2.194	1.634	2.211	2.194	2.219	70,562	2.2016	-10.00%
2024-08-30	0	3.000	2.790	3.000	2.690	3.300	85,900	258,210	3.0059	2.438	2.268	2.438	2.186	2.682	105,688	2.4431	-6.83%
2024-08-29	0	3.220	2.510	3.250	3.220	3.240	31,300	100,209	3.2016	2.617	2.040	2.641	2.617	2.633	38,510	2.6021	7.69%
2024-08-28	0	2.990	2.700	-	2.750	2.990	68,500	191,435	2.7947	2.430	2.194	-	2.235	2.430	84,280	2.2714	3.10%
2024-08-27	0	2.900	2.750	-	2.750	2.900	20,000	56,500	2.8250	2.357	2.235	-	2.235	2.357	24,607	2.2961	0.00%
2024-08-26	0	2.900	2.750	-	-	-	0	0	-	2.357	2.235	-	-	-	0	-	0.00%
2024-08-23	0	2.900	-	2.900	2.900	2.960	40,000	117,200	2.9300	2.357	-	2.357	2.357	2.406	49,215	2.3814	-1.69%
2024-08-22	0	2.950	2.950	3.200	2.240	3.000	184,500	490,187	2.6568	2.398	2.398	2.601	1.821	2.438	227,003	2.1594	31.70%
2024-08-21	0	2.240	2.090	2.500	2.100	2.500	59,850	135,395	2.2622	1.821	1.699	2.032	1.707	2.032	73,637	1.8387	17.89%
2024-08-20	0	1.900	1.880	-	1.900	1.900	10,150	19,205	1.8921	1.544	1.528	-	1.544	1.544	12,488	1.5378	31.03%
2024-08-19	0	2.270	1.940	2.260	-	-	0	0	-	1.179	1.007	1.173	-	-	0	-	-0.87%
2024-08-16	0	2.290	1.950	2.400	-	-	250	477	1.9080	1.189	1.012	1.246	-	-	482	0.9906	0.00%
2024-08-15	0	2.290	1.930	2.250	2.100	2.300	30,900	66,038	2.1372	1.189	1.002	1.168	1.090	1.194	59,518	1.1095	15.66%
2024-08-14	0	1.980	1.620	2.000	1.980	1.980	50,200	99,316	1.9784	1.028	0.841	1.038	1.028	1.028	96,693	1.0271	-1.00%
2024-08-13	0	2.000	1.190	-	-	-	600	1,164	1.9400	1.038	0.618	-	-	-	1,156	1.0072	0.00%
2024-08-12	0	2.000	-	-	-	-	0	0	-	1.038	-	-	-	-	0	-	0.00%
2024-08-09	0	2.000	-	-	-	-	0	0	-	1.038	-	-	-	-	0	-	0.00%
2024-08-08	0	2.000	-	-	-	-	0	0	-	1.038	-	-	-	-	0	-	0.00%
2024-08-07	0	2.000	-	-	-	-	0	0	-	1.038	-	-	-	-	0	-	0.00%
2024-08-06	0	2.000	1.020	-	-	-	0	0	-	1.038	0.530	-	-	-	0	-	0.00%
2024-08-05	0	2.000	1.280	-	2.000	2.000	10,200	20,391	1.9991	1.038	0.665	-	1.038	1.038	19,647	1.0379	0.00%
2024-08-02	0	2.000	-	2.300	-	-	0	0	-	1.038	-	1.194	-	-	0	-	0.00%
2024-08-01	0	2.000	1.280	-	-	-	0	0	-	1.038	0.665	-	-	-	0	-	0.00%
2024-07-31	0	2.000	-	2.000	-	-	250	437	1.7480	1.038	-	1.038	-	-	482	0.9075	0.00%
2024-07-30	0	2.000	-	2.300	-	-	0	0	-	1.038	-	1.194	-	-	0	-	0.00%
2024-07-29	0	2.000	-	2.200	-	-	0	0	-	1.038	-	1.142	-	-	0	-	0.00%
2024-07-26	0	2.000	1.340	2.200	-	-	0	0	-	1.038	0.696	1.142	-	-	0	-	0.00%
2024-07-25	0	2.000	1.310	-	-	-	0	0	-	1.038	0.680	-	-	-	0	-	0.00%
2024-07-24	0	2.000	1.300	-	-	-	0	0	-	1.038	0.675	-	-	-	0	-	0.00%
2024-07-23	0	2.000	1.300	2.200	-	-	0	0	-	1.038	0.675	1.142	-	-	0	-	0.00%
2024-07-22	0	2.000	1.550	2.200	-	-	0	0	-	1.038	0.805	1.142	-	-	0	-	0.00%
2024-07-19	0	2.000	1.550	2.200	-	-	0	0	-	1.038	0.805	1.142	-	-	0	-	0.00%
2024-07-18	0	2.000	1.760	2.200	2.000	2.000	10,000	20,000	2.0000	1.038	0.914	1.142	1.038	1.038	19,262	1.0383	0.00%
2024-07-17	0	2.000	1.760	2.000	-	-	0	0	-	1.038	0.914	1.038	-	-	0	-	0.00%
2024-07-16	0	2.000	1.760	2.000	-	-	250	432	1.7280	1.038	0.914	1.038	-	-	482	0.8971	0.00%
2024-07-15	0	2.000	1.760	2.000	-	-	0	0	-	1.038	0.914	1.038	-	-	0	-	0.00%
2024-07-12	0	2.000	1.760	2.000	-	-	0	0	-	1.038	0.914	1.038	-	-	0	-	0.00%
2024-07-11	0	2.000	1.760	2.000	-	-	0	0	-	1.038	0.914	1.038	-	-	0	-	0.00%
2024-07-10	0	2.000	1.760	2.000	-	-	0	0	-	1.038	0.914	1.038	-	-	0	-	0.00%
2024-07-09	0	2.000	1.770	2.000	-	-	50	97	1.9400	1.038	0.919	1.038	-	-	96	1.0072	0.00%
2024-07-08	0	2.000	-	2.100	2.000	2.000	17,600	34,122	1.9388	1.038	-	1.090	1.038	1.038	33,900	1.0065	-4.76%
2024-07-05	0	2.100	1.850	2.100	-	-	0	0	-	1.090	0.960	1.090	-	-	0	-	0.00%
2024-07-04	0	2.100	1.750	2.300	2.100	2.100	21,500	44,650	2.0767	1.090	0.909	1.194	1.090	1.090	41,412	1.0782	-8.70%
2024-07-03	0	2.300	2.100	2.300	-	-	100	224	2.2400	1.194	1.090	1.194	-	-	193	1.1629	0.00%
2024-07-02	0	2.300	1.850	2.300	-	-	0	0	-	1.194	0.960	1.194	-	-	0	-	0.00%
2024-06-28	0	2.300	2.100	2.300	-	-	100	206	2.0600	1.194	1.090	1.194	-	-	193	1.0695	0.00%
2024-06-27	0	2.300	-	2.300	-	-	450	1,008	2.2400	1.194	-	1.194	-	-	867	1.1629	0.00%
2024-06-26	0	2.300	2.100	2.300	-	-	650	1,332	2.0492	1.194	1.090	1.194	-	-	1,252	1.0639	0.00%
2024-06-25	0	2.300	-	2.300	-	-	750	1,680	2.2400	1.194	-	1.194	-	-	1,445	1.1629	0.00%
2024-06-24	0	2.300	2.100	2.300	-	-	0	0	-	1.194	1.090	1.194	-	-	0	-	0.00%
2024-06-21	0	2.300	2.100	2.300	-	-	50	112	2.2400	1.194	1.090	1.194	-	-	96	1.1629	0.00%
2024-06-20	0	2.300	2.050	2.300	-	-	0	0	-	1.194	1.064	1.194	-	-	0	-	0.00%
2024-06-19	0	2.300	2.100	2.300	-	-	0	0	-	1.194	1.090	1.194	-	-	0	-	0.00%
2024-06-18	0	2.300	2.000	2.300	-	-	50	98	1.9600	1.194	1.038	1.194	-	-	96	1.0176	0.00%
2024-06-17	0	2.300	1.910	2.300	2.300	2.300	10,150	23,336	2.2991	1.194	0.992	1.194	1.194	1.194	19,551	1.1936	6.98%
2024-06-14	0	2.150	1.910	2.150	-	-	600	1,127	1.8783	1.116	0.992	1.116	-	-	1,156	0.9752	0.00%
2024-06-13	0	2.150	1.910	2.150	-	-	0	0	-	1.116	0.992	1.116	-	-	0	-	0.00%
2024-06-12	0	2.150	1.920	2.150	2.150	2.150	12,000	25,312	2.1093	1.116	0.997	1.116	1.116	1.116	23,114	1.0951	-8.90%
2024-06-11	0	2.360	1.820	-	-	-	0	0	-	1.225	0.945	-	-	-	0	-	0.00%
2024-06-07	0	2.360	1.850	-	-	-	0	0	-	1.225	0.960	-	-	-	0	-	0.00%
2024-06-06	0	2.360	1.900	2.360	-	-	0	0	-	1.225	0.986	1.225	-	-	0	-	0.00%
2024-06-05	0	2.360	1.750	-	-	-	0	0	-	1.225	0.909	-	-	-	0	-	0.00%
2024-06-04	0	2.360	1.900	-	-	-	250	575	2.3000	1.225	0.986	-	-	-	482	1.1941	0.00%
2024-06-03	0	2.360	2.000	-	-	-	850	1,753	2.0624	1.225	1.038	-	-	-	1,637	1.0707	0.00%
2024-05-31	0	2.360	2.100	-	2.340	2.360	40,000	94,100	2.3525	1.225	1.090	-	1.215	1.225	77,046	1.2213	-7.81%
2024-05-30	0	2.560	2.400	2.560	2.570	2.890	52,300	146,728	2.8055	1.329	1.246	1.329	1.334	1.500	100,738	1.4565	-3.40%
2024-05-29	0	2.650	2.400	2.730	2.650	3.000	244,700	705,163	2.8817	1.376	1.246	1.417	1.376	1.558	471,331	1.4961	-1.85%
2024-05-28	0	2.700	2.600	-	2.700	2.900	265,050	759,253	2.8646	1.402	1.350	-	1.402	1.506	510,529	1.4872	0.00%
2024-05-27	0	2.700	2.600	-	2.700	2.700	17,000	45,529	2.6782	1.402	1.350	-	1.402	1.402	32,745	1.3904	0.75%
2024-05-24	0	2.680	2.560	2.800	2.680	2.680	12,450	33,059	2.6553	1.391	1.329	1.454	1.391	1.391	23,981	1.3786	0.00%
2024-05-23	0	2.680	1.900	2.700	2.140	2.680	76,300	177,950	2.3322	1.391	0.986	1.402	1.111	1.391	146,966	1.2108	27.62%
2024-05-22	0	2.100	1.600	-	1.920	2.100	21,000	41,890	1.9948	1.090	0.831	-	0.997	1.090	40,449	1.0356	20.00%
2024-05-21	0	1.750	1.450	-	-	-	0	0	-	0.909	0.753	-	-	-	0	-	0.00%
2024-05-20	0	1.750	1.700	-	-	-	1,800	2,992	1.6622	0.909	0.883	-	-	-	3,467	0.8630	0.00%
2024-05-17	0	1.750	1.750	-	1.750	1.750	14,850	25,177	1.6954	0.909	0.909	-	0.909	0.909	28,603	0.8802	0.00%
2024-05-16	0	1.750	1.300	1.750	-	-	2,650	3,365	1.2698	0.909	0.675	0.909	-	-	5,104	0.6592	0.00%
2024-05-14	0	1.750	1.300	-	-	-	100	127	1.2700	0.909	0.675	-	-	-	193	0.6593	0.00%
2024-05-13	0	1.750	-	-	-	-	0	0	-	0.909	-	-	-	-	0	-	0.00%
2024-05-10	0	1.750	1.310	2.000	-	-	200	260	1.3000	0.909	0.680	1.038	-	-	385	0.6749	0.00%
2024-05-09	0	1.750	1.510	1.950	-	-	0	0	-	0.909	0.784	1.012	-	-	0	-	0.00%
2024-05-08	0	1.750	1.750	2.000	1.750	1.750	1,050	1,824	1.7371	0.909	0.909	1.038	0.909	0.909	2,022	0.9019	-2.78%
2024-05-07	0	1.800	1.800	1.990	1.800	1.800	4,150	7,390	1.7807	0.935	0.935	1.033	0.935	0.935	7,994	0.9245	0.00%
2024-05-06	0	1.800	1.500	1.980	1.300	1.800	55,050	82,488	1.4984	0.935	0.779	1.028	0.675	0.935	106,035	0.7779	2.86%
2024-05-03	0	1.750	1.210	1.750	1.750	1.800	20,150	36,004	1.7868	0.909	0.628	0.909	0.909	0.935	38,812	0.9276	-2.78%
2024-05-02	0	1.800	1.200	1.800	1.800	1.800	7,900	13,968	1.7681	0.935	0.623	0.935	0.935	0.935	15,217	0.9179	0.00%
2024-04-30	0	1.800	1.800	2.180	1.800	2.200	12,500	26,887	2.1510	0.935	0.935	1.132	0.935	1.142	24,077	1.1167	-18.18%
2024-04-29	0	2.200	2.000	2.400	2.200	2.200	800	1,730	2.1625	1.142	1.038	1.246	1.142	1.142	1,541	1.1227	0.00%
2024-04-26	0	2.200	1.900	2.380	1.800	2.200	3,300	7,042	2.1339	1.142	0.986	1.236	0.935	1.142	6,356	1.1079	0.00%
2024-04-25	0	0.110	0.109	0.113	0.105	0.111	181,000	19,419	0.1073	1.142	1.132	1.173	1.090	1.153	17,432	1.1140	-6.78%
2024-04-24	0	0.118	0.112	-	0.118	0.120	170,000	20,240	0.1191	1.225	1.163	-	1.225	1.246	16,372	1.2362	-1.67%
2024-04-23	0	0.120	0.106	0.120	-	-	0	0	-	1.246	1.101	1.246	-	-	0	-	-6.25%
2024-04-22	0	0.128	0.115	0.130	-	-	0	0	-	1.329	1.194	1.350	-	-	0	-	0.00%
2024-04-19	0	0.128	0.110	0.135	0.128	0.128	40,000	5,120	0.1280	1.329	1.142	1.402	1.329	1.329	3,852	1.3291	0.00%
2024-04-18	0	0.128	0.121	0.128	-	-	1,000	115	0.1150	1.329	1.256	1.329	-	-	96	1.1941	0.00%
2024-04-17	0	0.128	0.122	0.145	0.128	0.128	131,000	16,746	0.1278	1.329	1.267	1.506	1.329	1.329	12,616	1.3273	0.00%
2024-04-16	0	0.128	0.120	0.131	0.118	0.128	154,000	19,414	0.1261	1.329	1.246	1.360	1.225	1.329	14,831	1.3090	-3.03%
2024-04-15	0	0.132	0.114	0.139	-	-	4,000	480	0.1200	1.371	1.184	1.443	-	-	385	1.2460	0.00%
2024-04-12	0	0.132	0.132	-	-	-	1,000	120	0.1200	1.371	1.371	-	-	-	96	1.2460	0.00%
2024-04-11	0	0.132	0.122	0.159	-	-	0	0	-	1.371	1.267	1.651	-	-	0	-	0.00%
2024-04-10	0	0.132	0.132	0.139	0.131	0.132	262,000	34,435	0.1314	1.371	1.371	1.443	1.360	1.371	25,233	1.3647	-5.04%
2024-04-09	0	0.139	0.137	-	0.139	0.140	90,000	12,520	0.1391	1.443	1.423	-	1.443	1.454	8,668	1.4444	0.00%
2024-04-08	0	0.139	0.138	-	0.135	0.139	189,000	25,914	0.1371	1.443	1.433	-	1.402	1.443	18,202	1.4237	0.00%
2024-04-05	0	0.139	0.135	0.144	0.135	0.139	25,000	3,365	0.1346	1.443	1.402	1.495	1.402	1.443	2,408	1.3976	1.46%
2024-04-03	0	0.137	0.136	0.143	-	-	0	0	-	1.423	1.412	1.485	-	-	0	-	0.00%
2024-04-02	0	0.137	0.137	0.142	0.137	0.143	1,370,000	192,980	0.1409	1.423	1.423	1.474	1.423	1.485	131,942	1.4626	-4.20%
2024-03-28	0	0.143	0.140	0.144	0.140	0.143	742,000	104,814	0.1413	1.485	1.454	1.495	1.454	1.485	71,461	1.4667	0.00%
2024-03-27	0	0.143	0.138	0.144	0.140	0.147	1,344,000	191,934	0.1428	1.485	1.433	1.495	1.454	1.526	129,438	1.4828	-2.05%
2024-03-26	0	0.146	0.140	0.160	0.139	0.148	1,413,000	201,324	0.1425	1.516	1.454	1.661	1.443	1.537	136,083	1.4794	8.15%
2024-03-25	0	0.135	0.135	0.148	0.134	0.160	523,000	75,679	0.1447	1.402	1.402	1.537	1.391	1.661	50,369	1.5025	-1.46%
2024-03-22	0	0.137	0.137	0.150	0.137	0.146	475,000	67,080	0.1412	1.423	1.423	1.558	1.423	1.516	45,746	1.4663	0.74%
2024-03-21	0	0.136	0.136	0.150	0.132	0.147	382,000	53,612	0.1403	1.412	1.412	1.558	1.371	1.526	36,790	1.4573	0.74%
2024-03-20	0	0.135	0.135	0.155	0.132	0.132	25,000	3,290	0.1316	1.402	1.402	1.609	1.371	1.371	2,408	1.3664	-6.90%
2024-03-19	0	0.145	0.145	0.148	0.145	0.145	160,000	23,200	0.1450	1.506	1.506	1.537	1.506	1.506	15,409	1.5056	0.00%
2024-03-18	0	0.145	0.139	0.141	0.139	0.145	197,000	27,571	0.1400	1.506	1.443	1.464	1.443	1.506	18,973	1.4532	-0.68%
2024-03-15	0	0.146	0.145	0.151	0.142	0.165	862,000	130,510	0.1514	1.516	1.506	1.568	1.474	1.713	83,017	1.5721	10.61%
2024-03-14	0	0.132	0.132	0.139	0.132	0.144	243,000	33,700	0.1387	1.371	1.371	1.443	1.371	1.495	23,403	1.4400	0.00%
2024-03-13	0	0.132	0.132	0.149	0.131	0.147	436,000	61,405	0.1408	1.371	1.371	1.547	1.360	1.526	41,990	1.4624	-4.35%
2024-03-12	0	0.138	0.137	0.146	0.133	0.150	514,000	74,900	0.1457	1.433	1.423	1.516	1.381	1.558	49,502	1.5131	-2.82%
2024-03-11	0	0.142	0.130	0.142	0.128	0.173	830,000	123,360	0.1486	1.474	1.350	1.474	1.329	1.796	79,936	1.5432	4.41%
2024-03-08	0	0.136	0.125	0.145	0.122	0.136	280,000	35,660	0.1274	1.412	1.298	1.506	1.267	1.412	26,966	1.3224	10.57%
2024-03-07	0	0.123	0.118	0.130	0.118	0.125	338,000	41,542	0.1229	1.277	1.225	1.350	1.225	1.298	32,552	1.2762	6.03%
2024-03-06	0	0.116	0.116	0.122	0.112	0.116	160,000	18,210	0.1138	1.204	1.204	1.267	1.163	1.204	15,409	1.1818	-0.85%
2024-03-05	0	0.117	0.104	0.118	0.105	0.143	680,000	75,600	0.1112	1.215	1.080	1.225	1.090	1.485	65,489	1.1544	-4.88%
2024-03-04	0	0.123	0.105	-	-	-	0	0	-	1.277	1.090	-	-	-	0	-	0.00%
2024-03-01	0	0.123	0.123	-	0.120	0.122	1,380,000	166,360	0.1206	1.277	1.277	-	1.246	1.267	132,905	1.2517	-3.91%
2024-02-29	0	0.128	0.121	0.132	0.102	0.135	7,918,000	1,002,543	0.1266	1.329	1.256	1.371	1.059	1.402	762,567	1.3147	4.07%
2024-02-28	0	0.123	0.123	0.132	0.115	0.137	1,871,000	239,076	0.1278	1.277	1.277	1.371	1.194	1.423	180,192	1.3268	-3.15%
2024-02-27	0	0.127	0.127	0.137	0.112	0.135	1,173,000	145,442	0.1240	1.319	1.319	1.423	1.163	1.402	112,969	1.2874	12.39%
2024-02-26	0	0.113	0.112	0.120	0.102	0.128	1,550,320	177,699	0.1146	1.173	1.163	1.246	1.059	1.329	149,308	1.1901	7.62%
2024-02-23	0	0.105	0.101	0.105	0.095	0.108	439,000	44,459	0.1013	1.090	1.049	1.090	0.986	1.121	42,279	1.0516	16.67%
2024-02-22	0	0.090	0.090	0.093	0.080	0.110	6,199,000	570,555	0.0920	0.935	0.935	0.966	0.831	1.142	597,013	0.9557	15.38%
2024-02-21	0	0.078	0.078	0.083	0.076	0.076	10,000	760	0.0760	0.810	0.810	0.862	0.789	0.789	963	0.7891	-2.50%
2024-02-20	0	0.080	0.080	0.085	0.080	0.083	180,000	14,820	0.0823	0.831	0.831	0.883	0.831	0.862	17,335	0.8549	1.27%
2024-02-19	0	0.079	0.078	0.086	0.079	0.079	10,000	790	0.0790	0.820	0.810	0.893	0.820	0.820	963	0.8203	-2.47%
2024-02-16	0	0.081	0.081	0.094	0.081	0.085	40,000	3,330	0.0833	0.841	0.841	0.976	0.841	0.883	3,852	0.8644	0.00%
2024-02-15	0	0.081	0.080	0.086	-	-	0	0	-	0.841	0.831	0.893	-	-	0	-	0.00%
2024-02-14	0	0.081	0.079	0.086	-	-	0	0	-	0.841	0.820	0.893	-	-	0	-	0.00%
2024-02-09	0	0.081	0.077	0.086	-	-	0	0	-	0.841	0.800	0.893	-	-	0	-	0.00%
2024-02-08	0	0.081	0.080	0.085	0.081	0.085	79,000	6,385	0.0808	0.841	0.831	0.883	0.841	0.883	7,608	0.8392	0.00%
2024-02-07	0	0.081	0.080	0.085	0.081	0.086	225,000	18,945	0.0842	0.841	0.831	0.883	0.841	0.893	21,669	0.8743	0.00%
2024-02-06	0	0.081	0.081	0.090	0.079	0.096	601,000	49,987	0.0832	0.841	0.841	0.935	0.820	0.997	57,881	0.8636	-3.57%
2024-02-05	0	0.084	0.084	0.095	0.082	0.093	1,870,000	157,840	0.0844	0.872	0.872	0.986	0.851	0.966	180,096	0.8764	9.09%
2024-02-02	0	0.077	0.077	0.083	0.076	0.086	1,500,000	121,000	0.0807	0.800	0.800	0.862	0.789	0.893	144,462	0.8376	1.32%
2024-02-01	0	0.076	0.076	0.079	0.075	0.083	1,470,000	115,040	0.0783	0.789	0.789	0.820	0.779	0.862	141,573	0.8126	1.33%
2024-01-31	0	0.075	0.075	0.077	0.072	0.081	3,176,000	236,650	0.0745	0.779	0.779	0.800	0.748	0.841	305,874	0.7737	-1.32%
2024-01-30	0	0.076	0.076	0.077	0.070	0.090	22,400,000	1,735,600	0.0775	0.789	0.789	0.800	0.727	0.935	2,157,299	0.8045	11.76%
2024-01-29	0	0.068	0.068	0.074	0.064	0.090	15,932,000	1,236,426	0.0776	0.706	0.706	0.768	0.665	0.935	1,534,379	0.8058	-13.92%
2024-01-26	0	0.079	0.076	0.079	0.075	0.093	10,180,000	826,200	0.0812	0.820	0.789	0.820	0.779	0.966	980,415	0.8427	9.72%
2024-01-25	0	0.072	0.072	0.078	0.072	0.094	6,194,000	468,304	0.0756	0.748	0.748	0.810	0.748	0.976	596,532	0.7850	0.00%
2024-01-24	0	0.072	0.072	0.075	0.070	0.095	4,413,000	338,303	0.0767	0.748	0.748	0.779	0.727	0.986	425,007	0.7960	0.00%
2024-01-23	0	0.072	0.071	0.077	0.070	0.094	3,410,000	271,830	0.0797	0.748	0.737	0.800	0.727	0.976	328,410	0.8277	-13.25%
2024-01-22	0	0.083	0.083	0.092	0.083	0.098	1,362,000	119,936	0.0881	0.862	0.862	0.955	0.862	1.018	131,171	0.9143	-9.78%
2024-01-19	0	0.092	0.091	0.104	0.091	0.105	2,430,000	247,350	0.1018	0.955	0.945	1.080	0.945	1.090	234,028	1.0569	-12.38%
2024-01-18	0	0.105	0.092	0.105	0.091	0.110	1,292,000	136,934	0.1060	1.090	0.955	1.090	0.945	1.142	124,430	1.1005	-0.94%
2024-01-17	0	0.106	0.102	0.112	0.102	0.114	618,000	65,632	0.1062	1.101	1.059	1.163	1.059	1.184	59,518	1.1027	-1.85%
2024-01-16	0	0.108	0.106	0.114	0.105	0.115	800,000	89,420	0.1118	1.121	1.101	1.184	1.090	1.194	77,046	1.1606	-6.90%
2024-01-15	0	0.116	0.111	0.128	0.107	0.113	600,000	65,940	0.1099	1.204	1.153	1.329	1.111	1.173	57,785	1.1411	9.43%
2024-01-12	0	0.106	0.106	0.111	0.106	0.115	720,000	79,930	0.1110	1.101	1.101	1.153	1.101	1.194	69,342	1.1527	-1.85%
2024-01-11	0	0.108	0.105	0.115	0.105	0.116	220,000	24,100	0.1095	1.121	1.090	1.194	1.090	1.204	21,188	1.1374	-2.70%
2024-01-10	0	0.111	0.104	0.117	-	-	10,000	1,040	0.1040	1.153	1.080	1.215	-	-	963	1.0799	0.00%
2024-01-09	0	0.111	0.109	0.125	0.105	0.135	764,000	94,876	0.1242	1.153	1.132	1.298	1.090	1.402	73,579	1.2894	0.00%
2024-01-08	0	0.111	0.109	0.117	0.109	0.125	510,000	60,590	0.1188	1.153	1.132	1.215	1.132	1.298	49,117	1.2336	0.91%
2024-01-05	0	0.110	0.101	0.110	0.101	0.109	210,000	22,300	0.1062	1.142	1.049	1.142	1.049	1.132	20,225	1.1026	10.00%
2024-01-04	0	0.100	0.096	0.100	0.089	0.110	2,220,000	227,340	0.1024	1.038	0.997	1.038	0.924	1.142	213,804	1.0633	14.94%
2024-01-03	0	0.087	0.087	0.092	0.084	0.095	1,930,000	170,600	0.0884	0.903	0.903	0.955	0.872	0.986	185,874	0.9178	1.16%
2024-01-02	0	0.086	0.087	0.092	0.082	0.103	2,390,000	221,400	0.0926	0.893	0.903	0.955	0.851	1.069	230,176	0.9619	1.18%
2023-12-29	0	0.085	0.083	0.095	0.083	0.102	950,000	85,190	0.0897	0.883	0.862	0.986	0.862	1.059	91,493	0.9311	-4.49%
2023-12-28	0	0.089	0.089	0.097	0.089	0.100	170,000	15,810	0.0930	0.924	0.924	1.007	0.924	1.038	16,372	0.9657	-9.18%
2023-12-27	0	0.098	0.098	0.106	0.093	0.127	1,651,000	179,744	0.1089	1.018	1.018	1.101	0.966	1.319	159,005	1.1304	-8.41%
2023-12-22	0	0.107	0.107	0.112	0.107	0.128	1,680,000	193,770	0.1153	1.111	1.111	1.163	1.111	1.329	161,797	1.1976	-6.14%
2023-12-21	0	0.114	0.112	0.125	0.111	0.136	1,990,000	243,110	0.1222	1.184	1.163	1.298	1.153	1.412	191,653	1.2685	-4.20%
2023-12-20	0	0.119	0.119	0.127	0.118	0.153	1,050,000	138,800	0.1322	1.236	1.236	1.319	1.225	1.589	101,123	1.3726	-11.19%
2023-12-19	0	0.134	0.133	0.140	0.132	0.177	970,000	144,750	0.1492	1.391	1.381	1.454	1.371	1.838	93,419	1.5495	-7.59%
2023-12-18	0	0.145	0.142	0.154	0.145	0.185	590,000	96,040	0.1628	1.506	1.474	1.599	1.506	1.921	56,822	1.6902	-14.71%
2023-12-15	0	0.170	0.170	0.189	0.170	0.186	260,000	46,980	0.1807	1.765	1.765	1.962	1.765	1.931	25,040	1.8762	-10.99%
2023-12-14	0	0.191	0.171	0.210	0.186	0.235	3,910,000	894,940	0.2289	1.983	1.776	2.181	1.931	2.440	376,564	2.3766	-15.86%
2023-12-13	0	0.227	-	0.227	-	-	0	0	-	2.357	-	2.357	-	-	0	-	-0.44%
2023-12-12	0	0.228	0.205	0.228	-	-	0	0	-	2.367	2.129	2.367	-	-	0	-	0.00%
2023-12-11	0	0.228	0.203	0.228	0.212	0.230	122,000	27,240	0.2233	2.367	2.108	2.367	2.201	2.388	11,750	2.3184	14.00%
2023-12-08	0	0.200	0.200	0.214	0.200	0.201	154,000	30,798	0.2000	2.077	2.077	2.222	2.077	2.087	14,831	2.0765	-2.91%
2023-12-07	0	0.206	0.205	0.230	0.205	0.235	510,000	113,450	0.2225	2.139	2.129	2.388	2.129	2.440	49,117	2.3098	-7.62%
2023-12-06	0	0.223	0.198	0.223	0.224	0.225	60,000	13,350	0.2225	2.315	2.056	2.315	2.326	2.336	5,778	2.3103	17.37%
2023-12-05	0	0.190	0.183	0.190	0.183	0.217	87,000	16,927	0.1946	1.973	1.900	1.973	1.900	2.253	8,379	2.0202	-12.44%
2023-12-04	0	0.217	0.200	0.230	-	-	2,000	410	0.2050	2.253	2.077	2.388	-	-	193	2.1286	0.00%
2023-12-01	0	0.217	0.196	0.230	0.210	0.229	1,151,000	246,325	0.2140	2.253	2.035	2.388	2.181	2.378	110,851	2.2221	-5.24%
2023-11-30	0	0.229	0.205	0.230	0.206	0.229	22,000	4,750	0.2159	2.378	2.129	2.388	2.139	2.378	2,119	2.2419	4.09%
2023-11-29	0	0.220	0.210	0.220	0.205	0.221	613,000	131,180	0.2140	2.284	2.181	2.284	2.129	2.295	59,037	2.2220	-3.93%
2023-11-28	0	0.229	0.205	0.229	-	-	0	0	-	2.378	2.129	2.378	-	-	0	-	0.00%
2023-11-27	0	0.229	0.205	0.229	-	-	0	0	-	2.378	2.129	2.378	-	-	0	-	0.00%
2023-11-24	0	0.229	0.205	0.229	-	-	0	0	-	2.378	2.129	2.378	-	-	0	-	0.00%
2023-11-23	0	0.229	0.210	0.229	0.216	0.230	95,000	21,565	0.2270	2.378	2.181	2.378	2.243	2.388	9,149	2.3570	-0.43%
2023-11-22	0	0.230	0.210	0.230	0.233	0.233	431,000	100,391	0.2329	2.388	2.181	2.388	2.419	2.419	41,509	2.4186	0.00%
2023-11-21	0	0.230	-	0.230	0.229	0.231	430,000	99,050	0.2303	2.388	-	2.388	2.378	2.399	41,412	2.3918	2.22%
2023-11-20	0	0.225	0.201	0.225	0.210	0.231	444,000	102,052	0.2298	2.336	2.087	2.336	2.181	2.399	42,761	2.3866	7.14%
2023-11-17	0	0.210	0.175	0.210	0.199	0.210	370,000	76,440	0.2066	2.181	1.817	2.181	2.066	2.181	35,634	2.1451	16.02%
2023-11-16	0	0.181	0.168	0.198	0.176	0.198	220,000	40,400	0.1836	1.879	1.744	2.056	1.827	2.056	21,188	1.9068	5.85%
2023-11-15	0	0.171	0.170	0.193	0.163	0.183	290,000	48,740	0.1681	1.776	1.765	2.004	1.692	1.900	27,929	1.7451	-6.56%
2023-11-14	0	0.183	0.182	0.195	0.183	0.202	215,000	41,360	0.1924	1.900	1.890	2.025	1.900	2.097	20,706	1.9975	-10.73%
2023-11-13	0	0.205	0.200	0.225	-	-	0	0	-	2.129	2.077	2.336	-	-	0	-	0.00%
2023-11-10	0	0.205	0.200	0.224	-	-	0	0	-	2.129	2.077	2.326	-	-	0	-	0.00%
2023-11-09	0	0.205	0.195	0.225	-	-	3,000	570	0.1900	2.129	2.025	2.336	-	-	289	1.9728	0.00%
2023-11-08	0	0.205	0.200	0.225	-	-	0	0	-	2.129	2.077	2.336	-	-	0	-	0.00%
2023-11-07	0	0.205	0.200	0.230	-	-	0	0	-	2.129	2.077	2.388	-	-	0	-	0.00%
2023-11-06	0	0.205	0.202	0.218	0.205	0.215	240,000	50,150	0.2090	2.129	2.097	2.264	2.129	2.232	23,114	2.1697	1.99%
2023-11-03	0	0.201	0.193	0.201	0.201	0.204	200,000	40,500	0.2025	2.087	2.004	2.087	2.087	2.118	19,262	2.1026	-0.50%
2023-11-02	0	0.202	0.192	0.202	-	-	0	0	-	2.097	1.994	2.097	-	-	0	-	0.00%
2023-11-01	0	0.202	0.192	0.202	0.195	0.204	25,000	4,940	0.1976	2.097	1.994	2.097	2.025	2.118	2,408	2.0518	3.06%
2023-10-31	0	0.196	0.195	0.210	0.196	0.211	20,000	4,070	0.2035	2.035	2.025	2.181	2.035	2.191	1,926	2.1130	-2.00%
2023-10-30	0	0.200	0.200	0.209	0.200	0.209	190,000	39,010	0.2053	2.077	2.077	2.170	2.077	2.170	18,299	2.1319	-3.85%
2023-10-27	0	0.208	0.210	0.219	0.208	0.210	120,000	25,160	0.2097	2.160	2.181	2.274	2.160	2.181	11,557	2.1770	-3.26%
2023-10-26	0	0.215	0.210	0.224	0.206	0.225	254,000	54,858	0.2160	2.232	2.181	2.326	2.139	2.336	24,462	2.2426	-4.02%
2023-10-25	0	0.224	0.204	0.224	-	-	0	0	-	2.326	2.118	2.326	-	-	0	-	-0.44%
2023-10-24	0	0.225	0.202	0.230	0.204	0.225	165,000	36,505	0.2212	2.336	2.097	2.388	2.118	2.336	15,891	2.2972	0.00%
2023-10-20	0	0.225	0.205	0.230	-	-	0	0	-	2.336	2.129	2.388	-	-	0	-	0.00%
2023-10-19	0	0.225	0.205	0.225	-	-	2,000	398	0.1990	2.336	2.129	2.336	-	-	193	2.0663	0.00%
2023-10-18	0	0.225	0.202	0.230	0.223	0.225	90,000	20,130	0.2237	2.336	2.097	2.388	2.315	2.336	8,668	2.3224	9.22%
2023-10-17	0	0.206	0.205	0.224	0.206	0.206	10,000	2,060	0.2060	2.139	2.129	2.326	2.139	2.139	963	2.1390	0.00%
2023-10-16	0	0.206	0.205	0.224	0.206	0.206	15,000	3,060	0.2040	2.139	2.129	2.326	2.139	2.139	1,445	2.1182	2.49%
2023-10-13	0	0.201	0.200	0.224	0.201	0.225	760,000	169,750	0.2234	2.087	2.077	2.326	2.087	2.336	73,194	2.3192	0.00%
2023-10-12	0	0.201	0.190	0.230	0.201	0.201	30,000	6,030	0.2010	2.087	1.973	2.388	2.087	2.087	2,889	2.0871	0.50%
2023-10-11	0	0.200	0.185	-	-	-	0	0	-	2.077	1.921	-	-	-	0	-	0.00%
2023-10-10	0	0.200	0.191	-	0.200	0.205	1,542,000	309,372	0.2006	2.077	1.983	-	2.077	2.129	148,507	2.0832	-2.44%
2023-10-09	0	0.205	0.200	0.225	0.205	0.224	2,610,000	576,950	0.2211	2.129	2.077	2.336	2.129	2.326	251,364	2.2953	3.02%
2023-10-06	0	0.199	0.186	-	0.185	0.200	40,000	7,950	0.1988	2.066	1.931	-	1.921	2.077	3,852	2.0637	-0.50%
2023-10-05	0	0.200	0.200	-	0.200	0.200	30,000	6,220	0.2073	2.077	2.077	-	2.077	2.077	2,889	2.1528	-0.50%
2023-10-04	0	0.201	0.172	0.201	0.201	0.201	20,000	4,020	0.2010	2.087	1.786	2.087	2.087	2.087	1,926	2.0871	-2.43%
2023-10-03	0	0.206	0.203	-	-	-	0	0	-	2.139	2.108	-	-	-	0	-	0.00%
2023-09-29	0	0.206	0.206	-	-	-	0	0	-	2.139	2.139	-	-	-	0	-	0.00%
2023-09-28	0	0.206	0.206	-	-	-	0	0	-	2.139	2.139	-	-	-	0	-	0.00%
2023-09-27	0	0.206	0.206	0.225	-	-	0	0	-	2.139	2.139	2.336	-	-	0	-	0.00%
2023-09-26	0	0.206	0.206	0.220	-	-	0	0	-	2.139	2.139	2.284	-	-	0	-	0.00%
2023-09-25	0	0.206	0.206	0.230	0.206	0.220	460,000	101,010	0.2196	2.139	2.139	2.388	2.139	2.284	44,302	2.2800	0.00%
2023-09-22	0	0.206	0.204	0.223	0.206	0.211	110,000	23,000	0.2091	2.139	2.118	2.315	2.139	2.191	10,594	2.1711	-3.74%
2023-09-21	0	0.214	0.209	0.223	-	-	7,000	1,414	0.2020	2.222	2.170	2.315	-	-	674	2.0974	0.00%
2023-09-20	0	0.214	0.213	0.220	0.211	0.222	150,000	31,880	0.2125	2.222	2.212	2.284	2.191	2.305	14,446	2.2068	-2.73%
2023-09-19	0	0.220	0.214	0.220	0.202	0.220	840,000	181,420	0.2160	2.284	2.222	2.284	2.097	2.284	80,899	2.2426	2.33%
2023-09-18	0	0.215	0.206	0.221	0.200	0.215	850,000	173,160	0.2037	2.232	2.139	2.295	2.077	2.232	81,862	2.1153	2.87%
2023-09-15	0	0.209	0.209	0.223	0.207	0.226	4,080,000	897,010	0.2199	2.170	2.170	2.315	2.149	2.347	392,937	2.2828	1.95%
2023-09-14	0	0.205	0.202	0.222	-	-	0	0	-	2.129	2.097	2.305	-	-	0	-	0.00%
2023-09-13	0	0.205	0.205	0.220	-	-	0	0	-	2.129	2.129	2.284	-	-	0	-	0.00%
2023-09-12	0	0.205	0.205	0.225	-	-	0	0	-	2.129	2.129	2.336	-	-	0	-	0.00%
2023-09-11	0	0.205	0.204	0.221	0.204	0.222	3,740,000	809,590	0.2165	2.129	2.118	2.295	2.118	2.305	360,192	2.2477	-4.65%
2023-09-07	0	0.215	0.215	0.225	0.205	0.222	2,910,000	628,470	0.2160	2.232	2.232	2.336	2.129	2.305	280,256	2.2425	5.39%
2023-09-06	0	0.204	0.204	0.219	0.204	0.210	345,000	72,246	0.2094	2.118	2.118	2.274	2.118	2.181	33,226	2.1744	-2.86%
2023-09-05	0	0.210	0.200	0.220	0.202	0.210	483,000	101,199	0.2095	2.181	2.077	2.284	2.097	2.181	46,517	2.1755	-4.55%
2023-09-04	0	0.220	0.202	0.227	0.201	0.220	1,500,000	318,610	0.2124	2.284	2.097	2.357	2.087	2.284	144,462	2.2055	0.00%
2023-08-31	0	0.220	0.204	0.220	0.209	0.222	890,000	189,640	0.2131	2.284	2.118	2.284	2.170	2.305	85,714	2.2125	4.76%
2023-08-30	0	0.210	0.210	0.229	0.209	0.222	2,405,000	522,825	0.2174	2.181	2.181	2.378	2.170	2.305	231,621	2.2572	-8.30%
2023-08-29	0	0.229	0.208	0.230	0.209	0.229	23,000	4,986	0.2168	2.378	2.160	2.388	2.170	2.378	2,215	2.2509	4.09%
2023-08-28	0	0.220	0.209	0.220	0.210	0.224	710,000	157,820	0.2223	2.284	2.170	2.284	2.181	2.326	68,379	2.3080	3.29%
2023-08-25	0	0.213	0.195	0.230	-	-	5,000	950	0.1900	2.212	2.025	2.388	-	-	482	1.9728	0.00%
2023-08-24	0	0.213	0.196	0.213	0.200	0.213	272,915	54,705	0.2004	2.212	2.035	2.212	2.077	2.212	26,284	2.0813	1.43%
2023-08-23	0	0.210	0.209	0.225	0.205	0.211	72,000	14,878	0.2066	2.181	2.170	2.336	2.129	2.191	6,934	2.1456	-2.33%
2023-08-22	0	0.215	0.201	0.225	-	-	0	0	-	2.232	2.087	2.336	-	-	0	-	0.00%
2023-08-21	0	0.215	0.205	0.218	0.205	0.223	2,560,000	560,160	0.2188	2.232	2.129	2.264	2.129	2.315	246,548	2.2720	2.38%
2023-08-18	0	0.210	0.201	0.216	0.210	0.210	30,000	6,300	0.2100	2.181	2.087	2.243	2.181	2.181	2,889	2.1805	-1.87%
2023-08-17	0	0.214	0.205	0.220	0.206	0.222	1,311,000	286,860	0.2188	2.222	2.129	2.284	2.139	2.305	126,260	2.2720	1.90%
2023-08-16	0	0.210	0.200	0.220	0.200	0.222	670,000	142,500	0.2127	2.181	2.077	2.284	2.077	2.305	64,526	2.2084	-4.55%
2023-08-15	0	0.220	0.200	0.220	0.186	0.220	1,415,000	304,163	0.2150	2.284	2.077	2.284	1.931	2.284	136,276	2.2320	17.65%
2023-08-14	0	0.187	-	0.192	-	-	0	0	-	1.942	-	1.994	-	-	0	-	0.00%
2023-08-11	0	0.187	0.164	0.194	0.187	0.195	43,000	8,189	0.1904	1.942	1.703	2.014	1.942	2.025	4,141	1.9774	0.00%
2023-08-10	0	0.187	-	0.213	0.187	0.200	120,000	23,490	0.1958	1.942	-	2.212	1.942	2.077	11,557	2.0325	-14.22%
2023-08-09	0	0.218	0.188	0.220	0.195	0.218	118,000	24,609	0.2086	2.264	1.952	2.284	2.025	2.264	11,364	2.1655	6.34%
2023-08-08	0	0.205	0.187	-	0.205	0.205	480,000	98,400	0.2050	2.129	1.942	-	2.129	2.129	46,228	2.1286	0.00%
2023-08-07	0	0.205	0.178	0.205	0.194	0.205	793,000	158,729	0.2002	2.129	1.848	2.129	2.014	2.129	76,372	2.0784	-2.38%
2023-08-04	0	0.210	0.191	0.210	0.200	0.210	635,000	130,010	0.2047	2.181	1.983	2.181	2.077	2.181	61,156	2.1259	2.44%
2023-08-03	0	0.205	0.186	0.205	0.195	0.209	3,452,000	714,430	0.2070	2.129	1.931	2.129	2.025	2.170	332,455	2.1490	3.54%
2023-08-02	0	0.198	0.198	-	0.197	0.198	230,000	45,510	0.1979	2.056	2.056	-	2.046	2.056	22,151	2.0545	0.51%
2023-08-01	0	0.197	0.187	0.220	0.197	0.197	12,000	2,320	0.1933	2.046	1.942	2.284	2.046	2.046	1,156	2.0074	-1.50%
2023-07-31	0	0.200	0.190	-	0.200	0.200	10,000	2,000	0.2000	2.077	1.973	-	2.077	2.077	963	2.0767	0.00%
2023-07-28	0	0.200	0.191	0.220	0.185	0.220	145,000	29,190	0.2013	2.077	1.983	2.284	1.921	2.284	13,965	2.0903	2.56%
2023-07-27	0	0.195	0.185	0.220	0.195	0.195	19,000	3,498	0.1841	2.025	1.921	2.284	2.025	2.025	1,830	1.9116	-2.50%
2023-07-26	0	0.200	0.200	0.220	-	-	0	0	-	2.077	2.077	2.284	-	-	0	-	0.00%
2023-07-25	0	0.200	0.178	0.235	-	-	0	0	-	2.077	1.848	2.440	-	-	0	-	0.00%
2023-07-24	0	0.200	0.194	-	-	-	0	0	-	2.077	2.014	-	-	-	0	-	0.00%
2023-07-21	0	0.200	0.194	0.220	0.200	0.205	280,000	56,250	0.2009	2.077	2.014	2.284	2.077	2.129	26,966	2.0859	-2.44%
2023-07-20	0	0.205	0.193	0.239	0.193	0.218	390,000	83,730	0.2147	2.129	2.004	2.482	2.004	2.264	37,560	2.2292	0.49%
2023-07-19	0	0.204	0.204	0.220	0.204	0.204	406,000	83,782	0.2064	2.118	2.118	2.284	2.118	2.118	39,101	2.1427	2.00%
2023-07-18	0	0.200	0.180	-	0.200	0.200	10,000	2,000	0.2000	2.077	1.869	-	2.077	2.077	963	2.0767	0.00%
2023-07-14	0	0.200	0.178	0.240	-	-	0	0	-	2.077	1.848	2.492	-	-	0	-	0.00%
2023-07-13	0	0.200	0.178	0.247	-	-	0	0	-	2.077	1.848	2.565	-	-	0	-	0.00%
2023-07-12	0	0.200	0.180	-	0.176	0.200	360,000	71,730	0.1993	2.077	1.869	-	1.827	2.077	34,671	2.0689	0.00%
2023-07-11	0	0.200	0.172	0.200	-	-	0	0	-	2.077	1.786	2.077	-	-	0	-	0.00%
2023-07-10	0	0.200	0.185	0.239	-	-	0	0	-	2.077	1.921	2.482	-	-	0	-	0.00%
2023-07-07	0	0.200	0.185	0.225	-	-	0	0	-	2.077	1.921	2.336	-	-	0	-	8.11%
2023-07-06	0	0.185	0.185	-	-	-	0	0	-	1.921	1.921	-	-	-	0	-	0.00%
2023-07-05	0	0.185	0.185	-	-	-	0	0	-	1.921	1.921	-	-	-	0	-	0.00%
2023-07-04	0	0.185	0.189	0.192	0.175	0.175	17,000	2,905	0.1709	1.921	1.962	1.994	1.817	1.817	1,637	1.7743	-3.65%
2023-07-03	0	0.192	0.192	0.239	0.190	0.190	21,000	3,985	0.1898	1.994	1.994	2.482	1.973	1.973	2,022	1.9704	-12.73%
2023-06-30	0	0.220	-	0.220	-	-	1,000	208	0.2080	2.284	-	2.284	-	-	96	2.1597	0.00%
2023-06-29	0	0.220	-	0.239	-	-	1,000	208	0.2080	2.284	-	2.482	-	-	96	2.1597	0.00%
2023-06-28	0	0.220	-	0.240	-	-	0	0	-	2.284	-	2.492	-	-	0	-	0.00%
2023-06-27	0	0.220	-	0.240	-	-	0	0	-	2.284	-	2.492	-	-	0	-	0.00%
2023-06-26	0	0.220	0.200	0.230	-	-	0	0	-	2.284	2.077	2.388	-	-	0	-	0.00%
2023-06-23	0	0.220	-	-	-	-	2,000	416	0.2080	2.284	-	-	-	-	193	2.1597	0.00%
2023-06-21	0	0.220	-	0.230	-	-	1,000	200	0.2000	2.284	-	2.388	-	-	96	2.0767	0.00%
2023-06-20	0	0.220	0.202	0.236	-	-	0	0	-	2.284	2.097	2.450	-	-	0	-	0.00%
2023-06-19	0	0.220	0.200	0.239	0.220	0.220	1,130,000	248,600	0.2200	2.284	2.077	2.482	2.284	2.284	108,828	2.2843	5.77%
2023-06-16	0	0.208	0.185	0.219	0.208	0.208	440,000	91,520	0.2080	2.160	1.921	2.274	2.160	2.160	42,376	2.1597	0.00%
2023-06-15	0	0.208	0.196	0.208	0.195	0.210	1,230,000	245,590	0.1997	2.160	2.035	2.160	2.025	2.181	118,459	2.0732	6.67%
2023-06-14	0	0.195	0.185	0.195	0.196	0.196	100,000	19,600	0.1960	2.025	1.921	2.025	2.035	2.035	9,631	2.0351	-0.51%
2023-06-13	0	0.196	0.185	0.196	0.196	0.196	20,000	3,920	0.1960	2.035	1.921	2.035	2.035	2.035	1,926	2.0351	0.00%
2023-06-12	0	0.196	0.181	0.196	0.195	0.196	30,000	5,790	0.1930	2.035	1.879	2.035	2.025	2.035	2,889	2.0040	8.89%
2023-06-09	0	0.180	0.180	0.188	0.180	0.180	70,000	12,600	0.1800	1.869	1.869	1.952	1.869	1.869	6,742	1.8690	0.00%
2023-06-08	0	0.180	0.162	0.188	-	-	0	0	-	1.869	1.682	1.952	-	-	0	-	0.00%
2023-06-07	0	0.180	-	0.188	-	-	0	0	-	1.869	-	1.952	-	-	0	-	0.00%
2023-06-06	0	0.180	0.162	0.188	-	-	0	0	-	1.869	1.682	1.952	-	-	0	-	0.00%
2023-06-05	0	0.180	-	0.188	-	-	0	0	-	1.869	-	1.952	-	-	0	-	0.00%
2023-06-02	0	0.180	0.162	0.190	-	-	0	0	-	1.869	1.682	1.973	-	-	0	-	0.00%
2023-06-01	0	0.180	0.163	0.190	-	-	0	0	-	1.869	1.692	1.973	-	-	0	-	0.00%
2023-05-31	0	0.180	0.164	0.190	-	-	0	0	-	1.869	1.703	1.973	-	-	0	-	0.00%
2023-05-30	0	0.180	0.180	0.193	-	-	1,000	175	0.1750	1.869	1.869	2.004	-	-	96	1.8171	0.00%
2023-05-29	0	0.180	0.180	0.187	0.180	0.180	200,000	36,000	0.1800	1.869	1.869	1.942	1.869	1.869	19,262	1.8690	2.27%
2023-05-25	0	0.176	0.175	0.193	0.175	0.190	2,278,000	419,300	0.1841	1.827	1.817	2.004	1.817	1.973	219,390	1.9112	-7.37%
2023-05-24	0	0.190	0.185	0.198	-	-	5,000	900	0.1800	1.973	1.921	2.056	-	-	482	1.8690	0.00%
2023-05-23	0	0.190	0.185	0.202	-	-	0	0	-	1.973	1.921	2.097	-	-	0	-	0.00%
2023-05-22	0	0.190	0.190	0.207	0.190	0.190	110,000	20,900	0.1900	1.973	1.973	2.149	1.973	1.973	10,594	1.9728	-5.00%
2023-05-19	0	0.200	0.185	0.200	-	-	0	0	-	2.077	1.921	2.077	-	-	0	-	0.00%
2023-05-18	0	0.200	0.190	0.208	-	-	1,000	175	0.1750	2.077	1.973	2.160	-	-	96	1.8171	0.00%
2023-05-17	0	0.200	0.186	-	0.186	0.200	2,400,000	479,810	0.1999	2.077	1.931	-	1.931	2.077	231,139	2.0758	0.00%
2023-05-16	0	0.200	0.185	-	0.195	0.200	378,000	74,170	0.1962	2.077	1.921	-	2.025	2.077	36,404	2.0374	0.00%
2023-05-15	0	0.200	0.170	0.203	0.190	0.203	32,000	6,300	0.1969	2.077	1.765	2.108	1.973	2.108	3,082	2.0442	-1.48%
2023-05-12	0	0.203	0.200	0.230	0.203	0.225	51,000	10,626	0.2084	2.108	2.077	2.388	2.108	2.336	4,912	2.1634	6.28%
2023-05-11	0	0.191	0.191	0.228	0.185	0.240	40,000	9,000	0.2250	1.983	1.983	2.367	1.921	2.492	3,852	2.3363	-15.11%
2023-05-10	0	0.225	-	0.225	-	-	0	0	-	2.336	-	2.336	-	-	0	-	-0.44%
2023-05-09	0	0.226	0.190	0.226	0.225	0.228	35,000	7,890	0.2254	2.347	1.973	2.347	2.336	2.367	3,371	2.3407	1.80%
2023-05-08	0	0.222	0.190	0.224	0.190	0.225	392,000	85,295	0.2176	2.305	1.973	2.326	1.973	2.336	37,753	2.2593	6.22%
2023-05-05	0	0.209	0.195	0.210	0.210	0.220	20,000	4,300	0.2150	2.170	2.025	2.181	2.181	2.284	1,926	2.2324	4.50%
2023-05-04	0	0.200	0.200	-	0.190	0.190	17,000	3,195	0.1879	2.077	2.077	-	1.973	1.973	1,637	1.9515	2.56%
2023-05-03	0	0.195	-	-	-	-	0	0	-	2.025	-	-	-	-	0	-	0.00%
2023-05-02	0	0.195	-	0.195	0.195	0.195	70,000	13,650	0.1950	2.025	-	2.025	2.025	2.025	6,742	2.0248	0.00%
2023-04-28	0	0.195	0.195	0.222	0.195	0.195	32,000	6,216	0.1943	2.025	2.025	2.305	2.025	2.025	3,082	2.0170	-2.50%
2023-04-27	0	0.200	0.200	-	0.195	0.200	180,000	35,490	0.1972	2.077	2.077	-	2.025	2.077	17,335	2.0473	0.00%
2023-04-26	0	0.200	0.200	-	0.200	0.210	70,000	14,600	0.2086	2.077	2.077	-	2.077	2.181	6,742	2.1657	-1.48%
2023-04-25	0	0.203	0.205	0.300	-	-	0	0	-	2.108	2.129	3.115	-	-	0	-	2.01%
2023-04-24	0	0.199	0.195	-	0.199	0.200	320,000	63,930	0.1998	2.066	2.025	-	2.066	2.077	30,819	2.0744	-1.97%
2023-04-21	0	0.203	0.203	-	0.195	0.195	17,000	3,308	0.1946	2.108	2.108	-	2.025	2.025	1,637	2.0205	-3.33%
2023-04-20	0	0.210	0.200	0.210	-	-	9,000	1,800	0.2000	2.181	2.077	2.181	-	-	867	2.0767	-4.11%
2023-04-19	0	0.219	0.219	-	0.219	0.219	50,000	10,950	0.2190	2.274	2.274	-	2.274	2.274	4,815	2.2740	0.00%
2023-04-18	0	0.219	-	-	-	-	3,000	555	0.1850	2.274	-	-	-	-	289	1.9209	0.00%
2023-04-17	0	0.219	0.206	0.219	0.205	0.220	3,492,000	724,206	0.2074	2.274	2.139	2.274	2.129	2.284	336,308	2.1534	-0.45%
2023-04-14	0	0.220	0.196	0.220	-	-	0	0	-	2.284	2.035	2.284	-	-	0	-	0.00%
2023-04-13	0	0.220	0.180	0.220	-	-	0	0	-	2.284	1.869	2.284	-	-	0	-	0.00%
2023-04-12	0	0.220	-	-	-	-	0	0	-	2.284	-	-	-	-	0	-	0.00%
2023-04-11	0	0.220	0.180	-	0.202	0.220	220,000	46,150	0.2098	2.284	1.869	-	2.097	2.284	21,188	2.1781	8.91%
2023-04-06	0	0.202	0.180	0.204	-	-	2,000	338	0.1690	2.097	1.869	2.118	-	-	193	1.7548	0.00%
2023-04-04	0	0.202	-	0.210	-	-	0	0	-	2.097	-	2.181	-	-	0	-	0.00%
2023-04-03	0	0.202	-	-	0.202	0.202	10,000	2,020	0.2020	2.097	-	-	2.097	2.097	963	2.0974	0.00%
2023-03-31	0	0.202	-	0.202	-	-	0	0	-	2.097	-	2.097	-	-	0	-	0.00%
2023-03-30	0	0.202	0.190	-	-	-	2,000	360	0.1800	2.097	1.973	-	-	-	193	1.8690	0.00%
2023-03-29	0	0.202	0.202	-	-	-	0	0	-	2.097	2.097	-	-	-	0	-	0.50%
2023-03-28	0	0.201	0.201	0.225	0.201	0.212	1,540,000	325,700	0.2115	2.087	2.087	2.336	2.087	2.201	148,314	2.1960	-5.19%
2023-03-27	0	0.212	0.190	0.213	0.200	0.212	610,000	129,230	0.2119	2.201	1.973	2.212	2.077	2.201	58,748	2.1997	8.72%
2023-03-24	0	0.195	0.195	-	0.195	0.200	60,000	11,950	0.1992	2.025	2.025	-	2.025	2.077	5,778	2.0680	-3.47%
2023-03-23	0	0.202	0.190	-	0.202	0.202	10,000	2,020	0.2020	2.097	1.973	-	2.097	2.097	963	2.0974	0.00%
2023-03-22	0	0.202	0.201	-	0.201	0.202	110,000	22,150	0.2014	2.097	2.087	-	2.087	2.097	10,594	2.0908	2.54%
2023-03-21	0	0.197	0.197	-	-	-	0	0	-	2.046	2.046	-	-	-	0	-	0.51%
2023-03-20	0	0.196	0.171	0.210	0.196	0.196	17,000	3,111	0.1830	2.035	1.776	2.181	2.035	2.035	1,637	1.9002	-3.92%
2023-03-17	0	0.204	-	0.206	0.204	0.204	20,000	4,080	0.2040	2.118	-	2.139	2.118	2.118	1,926	2.1182	0.00%
2023-03-16	0	0.204	0.170	0.204	-	-	0	0	-	2.118	1.765	2.118	-	-	0	-	0.00%
2023-03-15	0	0.204	0.186	0.204	0.180	0.204	304,000	59,183	0.1947	2.118	1.931	2.118	1.869	2.118	29,278	2.0214	27.50%
2023-03-14	0	0.160	0.160	-	0.155	0.172	100,000	15,990	0.1599	1.661	1.661	-	1.609	1.786	9,631	1.6603	-6.98%
2023-03-13	0	0.172	0.172	-	-	-	0	0	-	1.786	1.786	-	-	-	0	-	0.58%
2023-03-10	0	0.171	0.171	-	-	-	0	0	-	1.776	1.776	-	-	-	0	-	0.59%
2023-03-09	0	0.170	0.170	-	-	-	0	0	-	1.765	1.765	-	-	-	0	-	0.00%
2023-03-08	0	0.170	0.170	-	0.170	0.170	27,000	4,566	0.1691	1.765	1.765	-	1.765	1.765	2,600	1.7559	-10.53%
2023-03-07	0	0.190	0.190	-	0.185	0.185	10,000	1,850	0.1850	1.973	1.973	-	1.921	1.921	963	1.9209	-2.56%
2023-03-06	0	0.195	0.190	-	-	-	0	0	-	2.025	1.973	-	-	-	0	-	0.00%
2023-03-03	0	0.195	0.170	-	-	-	0	0	-	2.025	1.765	-	-	-	0	-	0.00%
2023-03-02	0	0.195	0.195	-	0.185	0.200	370,000	71,870	0.1942	2.025	2.025	-	1.921	2.077	35,634	2.0169	8.94%
2023-03-01	0	0.179	0.179	0.205	0.170	0.190	1,125,000	196,540	0.1747	1.859	1.859	2.129	1.765	1.973	108,346	1.8140	-10.50%
2023-02-28	0	0.200	0.200	-	0.200	0.200	44,000	8,700	0.1977	2.077	2.077	-	2.077	2.077	4,238	2.0531	-0.50%
2023-02-27	0	0.201	0.165	0.201	-	-	5,000	775	0.1550	2.087	1.713	2.087	-	-	482	1.6094	-4.29%
2023-02-24	0	0.210	0.210	-	0.210	0.218	110,000	23,900	0.2173	2.181	2.181	-	2.181	2.264	10,594	2.2560	2.44%
2023-02-23	0	0.205	0.170	-	-	-	0	0	-	2.129	1.765	-	-	-	0	-	0.00%
2023-02-22	0	0.205	-	-	-	-	0	0	-	2.129	-	-	-	-	0	-	0.00%
2023-02-21	0	0.205	0.205	-	0.199	0.205	150,000	30,240	0.2016	2.129	2.129	-	2.066	2.129	14,446	2.0933	2.50%
2023-02-20	0	0.200	0.185	-	-	-	0	0	-	2.077	1.921	-	-	-	0	-	0.00%
2023-02-17	0	0.200	0.200	-	-	-	3,000	568	0.1893	2.077	2.077	-	-	-	289	1.9659	0.00%
2023-02-16	0	0.200	0.195	-	-	-	1,900	380	0.2000	2.077	2.025	-	-	-	183	2.0767	0.00%
2023-02-15	0	0.200	0.199	0.217	0.196	0.196	11,000	2,150	0.1955	2.077	2.066	2.253	2.035	2.035	1,059	2.0295	-8.26%
2023-02-14	0	0.218	0.213	-	-	-	0	0	-	2.264	2.212	-	-	-	0	-	0.00%
2023-02-13	0	0.218	0.218	-	0.216	0.223	360,000	79,310	0.2203	2.264	2.264	-	2.243	2.315	34,671	2.2875	-1.36%
2023-02-10	0	0.221	0.221	0.241	0.221	0.222	60,000	13,290	0.2215	2.295	2.295	2.502	2.295	2.305	5,778	2.2999	-8.30%
2023-02-09	0	0.241	0.220	0.241	0.241	0.241	62,000	14,918	0.2406	2.502	2.284	2.502	2.502	2.502	5,971	2.4984	0.00%
2023-02-08	0	0.241	0.240	0.241	0.241	0.242	171,000	41,250	0.2412	2.502	2.492	2.502	2.502	2.513	16,469	2.5048	0.00%
2023-02-07	0	0.241	0.241	0.245	0.232	0.245	50,000	12,020	0.2404	2.502	2.502	2.544	2.409	2.544	4,815	2.4962	3.88%
2023-02-06	0	0.232	0.205	0.280	0.232	0.300	78,000	20,448	0.2622	2.409	2.129	2.907	2.409	3.115	7,512	2.7220	4.04%
2023-02-03	0	0.223	0.216	0.225	0.223	0.226	1,086,000	242,558	0.2233	2.315	2.243	2.336	2.315	2.347	104,590	2.3191	-8.98%
2023-02-02	0	0.245	0.225	0.245	0.245	0.245	60,000	14,700	0.2450	2.544	2.336	2.544	2.544	2.544	5,778	2.5439	0.00%
2023-02-01	0	0.245	0.230	0.245	0.246	0.255	260,000	64,880	0.2495	2.544	2.388	2.544	2.554	2.648	25,040	2.5910	-5.77%
2023-01-31	0	0.260	0.255	0.260	0.260	0.290	1,340,000	354,600	0.2646	2.700	2.648	2.700	2.700	3.011	129,053	2.7477	0.00%
2023-01-30	0	0.260	0.250	0.260	0.245	0.260	224,000	55,704	0.2487	2.700	2.596	2.700	2.544	2.700	21,573	2.5821	0.00%
2023-01-27	0	0.260	0.247	0.260	0.260	0.270	800,000	213,770	0.2672	2.700	2.565	2.700	2.700	2.804	77,046	2.7746	-13.33%
2023-01-26	0	0.300	-	0.300	0.300	0.310	391,000	119,980	0.3069	3.115	-	3.115	3.115	3.219	37,656	3.1862	-4.76%
2023-01-20	0	0.315	0.300	0.315	0.300	0.315	40,000	12,300	0.3075	3.271	3.115	3.271	3.115	3.271	3,852	3.1929	-1.56%
2023-01-19	0	0.320	0.315	0.320	0.320	0.335	250,000	81,800	0.3272	3.323	3.271	3.323	3.323	3.478	24,077	3.3974	-4.48%
2023-01-18	0	0.335	0.330	0.350	0.290	0.350	3,702,000	1,232,180	0.3328	3.478	3.427	3.634	3.011	3.634	356,532	3.4560	19.64%
2023-01-17	0	0.280	0.280	0.285	0.245	0.315	14,032,000	3,957,680	0.2820	2.907	2.907	2.959	2.544	3.271	1,351,394	2.9286	3.70%
2023-01-16	0	0.270	0.270	0.280	0.250	0.350	26,898,000	8,224,770	0.3058	2.804	2.804	2.907	2.596	3.634	2,590,493	3.1750	5.88%
2023-01-13	0	0.255	0.255	0.260	0.221	0.280	25,762,000	6,623,312	0.2571	2.648	2.648	2.700	2.295	2.907	2,481,087	2.6695	18.60%
2023-01-12	0	0.215	0.214	0.215	0.180	0.238	1,880,000	394,690	0.2099	2.232	2.222	2.232	1.869	2.471	181,059	2.1799	19.44%
2023-01-11	0	0.180	-	0.180	-	-	0	0	-	1.869	-	1.869	-	-	0	-	0.00%
2023-01-10	0	0.180	-	0.180	-	-	1,000	168	0.1680	1.869	-	1.869	-	-	96	1.7444	0.00%
2023-01-09	0	0.180	-	0.180	-	-	0	0	-	1.869	-	1.869	-	-	0	-	0.00%
2023-01-06	0	0.180	-	0.180	-	-	0	0	-	1.869	-	1.869	-	-	0	-	0.00%
2023-01-05	0	0.180	-	0.180	-	-	0	0	-	1.869	-	1.869	-	-	0	-	0.00%
2023-01-04	0	0.180	-	0.180	-	-	0	0	-	1.869	-	1.869	-	-	0	-	0.00%
2023-01-03	0	0.180	-	0.180	-	-	0	0	-	1.869	-	1.869	-	-	0	-	0.00%
2022-12-30	0	0.180	-	0.180	-	-	0	0	-	1.869	-	1.869	-	-	0	-	-0.55%
2022-12-29	0	0.181	-	0.181	-	-	0	0	-	1.879	-	1.879	-	-	0	-	0.00%
2022-12-28	0	0.181	-	0.181	-	-	0	0	-	1.879	-	1.879	-	-	0	-	-4.74%
2022-12-23	0	0.190	-	0.190	0.190	0.190	10,000	1,900	0.1900	1.973	-	1.973	1.973	1.973	963	1.9728	0.00%
2022-12-22	0	0.190	-	0.190	-	-	0	0	-	1.973	-	1.973	-	-	0	-	0.00%
2022-12-21	0	0.190	-	0.190	-	-	0	0	-	1.973	-	1.973	-	-	0	-	0.00%
2022-12-20	0	0.190	-	0.190	-	-	0	0	-	1.973	-	1.973	-	-	0	-	-2.06%
2022-12-19	0	0.194	-	0.194	-	-	0	0	-	2.014	-	2.014	-	-	0	-	0.00%
2022-12-16	0	0.194	-	0.198	-	-	0	0	-	2.014	-	2.056	-	-	0	-	0.00%
2022-12-15	0	0.194	-	0.194	-	-	0	0	-	2.014	-	2.014	-	-	0	-	0.00%
2022-12-14	0	0.194	-	0.198	-	-	0	0	-	2.014	-	2.056	-	-	0	-	0.00%
2022-12-13	0	0.194	0.149	0.194	0.149	0.197	550,000	106,370	0.1934	2.014	1.547	2.014	1.547	2.046	52,969	2.0081	29.33%
2022-12-12	0	0.150	0.149	0.199	0.149	0.150	1,214,000	182,000	0.1499	1.558	1.547	2.066	1.547	1.558	116,918	1.5566	0.00%
2022-12-09	0	0.150	0.113	0.150	0.112	0.150	1,460,000	188,530	0.1291	1.558	1.173	1.558	1.163	1.558	140,610	1.3408	14.50%
2022-12-08	0	0.131	0.131	0.140	0.122	0.140	42,000	5,666	0.1349	1.360	1.360	1.454	1.267	1.454	4,045	1.4008	-6.43%
2022-12-07	0	0.140	0.132	-	0.140	0.140	10,000	1,400	0.1400	1.454	1.371	-	1.454	1.454	963	1.4537	-1.41%
2022-12-06	0	0.142	0.137	-	0.133	0.142	5,130,000	696,980	0.1359	1.474	1.423	-	1.381	1.474	494,060	1.4107	0.00%
2022-12-05	0	0.142	0.142	0.155	0.140	0.155	54,000	7,653	0.1417	1.474	1.474	1.609	1.454	1.609	5,201	1.4716	-8.39%
2022-12-02	0	0.155	0.140	0.155	-	-	0	0	-	1.609	1.454	1.609	-	-	0	-	0.00%
2022-12-01	0	0.155	0.153	0.155	0.154	0.160	30,000	4,690	0.1563	1.609	1.589	1.609	1.599	1.661	2,889	1.6233	1.31%
2022-11-30	0	0.153	0.140	0.160	-	-	0	0	-	1.589	1.454	1.661	-	-	0	-	0.00%
2022-11-29	0	0.153	0.152	0.160	0.151	0.161	6,170,000	990,000	0.1605	1.589	1.578	1.661	1.568	1.672	594,220	1.6660	-4.37%
2022-11-28	0	0.160	0.140	0.185	0.160	0.161	8,640,000	1,382,510	0.1600	1.661	1.454	1.921	1.661	1.672	832,101	1.6615	-0.62%
2022-11-25	0	0.161	0.147	0.161	0.144	0.161	140,000	20,770	0.1484	1.672	1.526	1.672	1.495	1.672	13,483	1.5404	-8.52%
2022-11-24	0	0.176	-	0.176	-	-	0	0	-	1.827	-	1.827	-	-	0	-	-0.56%
2022-11-23	0	0.177	-	0.177	-	-	0	0	-	1.838	-	1.838	-	-	0	-	0.00%
2022-11-22	0	0.177	0.167	0.177	0.178	0.180	5,190,000	929,660	0.1791	1.838	1.734	1.838	1.848	1.869	499,839	1.8599	-0.56%
2022-11-21	0	0.178	-	0.178	-	-	0	0	-	1.848	-	1.848	-	-	0	-	0.00%
2022-11-18	0	0.178	-	0.178	-	-	2,000	300	0.1500	1.848	-	1.848	-	-	193	1.5575	-1.11%
2022-11-17	0	0.180	0.150	0.180	0.180	0.180	11,000	1,950	0.1773	1.869	1.558	1.869	1.869	1.869	1,059	1.8407	0.00%
2022-11-16	0	0.180	-	0.195	-	-	0	0	-	1.869	-	2.025	-	-	0	-	0.00%
2022-11-15	0	0.180	0.150	0.180	0.180	0.180	40,000	7,200	0.1800	1.869	1.558	1.869	1.869	1.869	3,852	1.8690	8.43%
2022-11-14	0	0.166	0.145	0.166	0.140	0.180	1,132,000	190,310	0.1681	1.724	1.506	1.724	1.454	1.869	109,021	1.7456	-7.78%
2022-11-11	0	0.180	0.170	0.180	-	-	0	0	-	1.869	1.765	1.869	-	-	0	-	0.00%
2022-11-10	0	0.180	-	0.180	-	-	0	0	-	1.869	-	1.869	-	-	0	-	-1.10%
2022-11-09	0	0.182	0.182	0.190	0.178	0.185	4,180,000	766,350	0.1833	1.890	1.890	1.973	1.848	1.921	402,567	1.9037	6.43%
2022-11-08	0	0.171	-	0.171	0.171	0.171	10,000	1,710	0.1710	1.776	-	1.776	1.776	1.776	963	1.7756	0.00%
2022-11-07	0	0.171	-	0.190	-	-	0	0	-	1.776	-	1.973	-	-	0	-	0.00%
2022-11-04	0	0.171	-	0.175	-	-	0	0	-	1.776	-	1.817	-	-	0	-	0.00%
2022-11-03	0	0.171	-	-	0.171	0.171	20,000	3,420	0.1710	1.776	-	-	1.776	1.776	1,926	1.7756	0.00%
2022-11-02	0	0.171	-	0.199	0.171	0.171	20,000	3,420	0.1710	1.776	-	2.066	1.776	1.776	1,926	1.7756	0.00%
2022-11-01	0	0.171	-	0.171	-	-	0	0	-	1.776	-	1.776	-	-	0	-	0.00%
2022-10-31	0	0.171	-	0.179	-	-	100,000	18,900	0.1890	1.776	-	1.859	-	-	9,631	1.9625	0.00%
2022-10-28	0	0.171	-	0.170	0.171	0.197	9,680,000	1,662,850	0.1718	1.776	-	1.765	1.776	2.046	932,261	1.7837	-10.00%
2022-10-27	0	0.190	0.190	-	0.188	0.189	8,370,000	1,581,860	0.1890	1.973	1.973	-	1.952	1.962	806,098	1.9624	0.53%
2022-10-26	0	0.189	0.168	-	0.175	0.189	70,000	12,560	0.1794	1.962	1.744	-	1.817	1.962	6,742	1.8631	13.86%
2022-10-25	0	0.166	0.166	0.179	0.163	0.197	1,171,000	225,965	0.1930	1.724	1.724	1.859	1.692	2.046	112,777	2.0037	-15.74%
2022-10-24	0	0.197	-	0.197	-	-	0	0	-	2.046	-	2.046	-	-	0	-	0.00%
2022-10-21	0	0.197	-	0.197	-	-	0	0	-	2.046	-	2.046	-	-	0	-	0.00%
2022-10-20	0	0.197	-	0.197	-	-	0	0	-	2.046	-	2.046	-	-	0	-	-0.51%
2022-10-19	0	0.198	-	0.199	0.198	0.198	2,780,000	550,440	0.1980	2.056	-	2.066	2.056	2.056	267,736	2.0559	0.51%
2022-10-18	0	0.197	-	0.199	-	-	0	0	-	2.046	-	2.066	-	-	0	-	0.00%
2022-10-17	0	0.197	-	0.199	-	-	0	0	-	2.046	-	2.066	-	-	0	-	0.00%
2022-10-14	0	0.197	-	0.197	-	-	2,000	370	0.1850	2.046	-	2.046	-	-	193	1.9209	0.00%
2022-10-13	0	0.197	0.165	0.196	0.162	0.198	780,000	159,980	0.2051	2.046	1.713	2.035	1.682	2.056	75,120	2.1297	3.14%
2022-10-12	0	0.191	-	0.213	-	-	4,000	716	0.1790	1.983	-	2.212	-	-	385	1.8586	0.00%
2022-10-11	0	0.191	-	0.191	-	-	0	0	-	1.983	-	1.983	-	-	0	-	0.00%
2022-10-10	0	0.191	0.180	0.212	-	-	0	0	-	1.983	1.869	2.201	-	-	0	-	0.00%
2022-10-07	0	0.191	0.186	0.213	-	-	0	0	-	1.983	1.931	2.212	-	-	0	-	0.00%
2022-10-06	0	0.191	0.190	0.211	0.190	0.191	222,000	42,268	0.1904	1.983	1.973	2.191	1.973	1.983	21,380	1.9770	-2.05%
2022-10-05	0	0.195	0.194	0.211	0.192	0.198	8,343,000	1,651,680	0.1980	2.025	2.014	2.191	1.994	2.056	803,498	2.0556	-8.02%
2022-10-03	0	0.212	0.163	0.231	-	-	0	0	-	2.201	1.692	2.399	-	-	0	-	0.00%
2022-09-30	0	0.212	0.212	0.233	0.211	0.211	10,000	2,110	0.2110	2.201	2.201	2.419	2.191	2.191	963	2.1909	-13.11%
2022-09-29	0	0.244	0.208	0.244	0.201	0.250	190,000	42,340	0.2228	2.534	2.160	2.534	2.087	2.596	18,299	2.3138	-4.31%
2022-09-28	0	0.255	-	0.255	-	-	0	0	-	2.648	-	2.648	-	-	0	-	0.00%
2022-09-27	0	0.255	-	0.290	-	-	0	0	-	2.648	-	3.011	-	-	0	-	0.00%
2022-09-26	0	0.255	-	0.255	0.260	0.260	340,000	88,400	0.2600	2.648	-	2.648	2.700	2.700	32,745	2.6997	-1.92%
2022-09-23	0	0.260	-	0.260	-	-	0	0	-	2.700	-	2.700	-	-	0	-	0.00%
2022-09-22	0	0.260	-	0.260	-	-	0	0	-	2.700	-	2.700	-	-	0	-	0.00%
2022-09-21	0	0.260	-	0.260	-	-	0	0	-	2.700	-	2.700	-	-	0	-	0.00%
2022-09-20	0	0.260	-	0.260	-	-	0	0	-	2.700	-	2.700	-	-	0	-	0.00%
2022-09-19	0	0.260	-	0.260	-	-	0	0	-	2.700	-	2.700	-	-	0	-	0.00%
2022-09-16	0	0.260	-	0.260	-	-	0	0	-	2.700	-	2.700	-	-	0	-	0.00%
2022-09-15	0	0.260	0.220	0.260	0.240	0.260	70,000	17,000	0.2429	2.700	2.284	2.700	2.492	2.700	6,742	2.5217	-3.70%
2022-09-14	0	0.270	0.245	0.270	-	-	1,000	240	0.2400	2.804	2.544	2.804	-	-	96	2.4920	-3.57%
2022-09-13	0	0.280	0.245	0.280	-	-	0	0	-	2.907	2.544	2.907	-	-	0	-	0.00%
2022-09-09	0	0.280	0.240	0.280	0.280	0.280	120,000	33,600	0.2800	2.907	2.492	2.907	2.907	2.907	11,557	2.9073	0.00%
2022-09-08	0	0.280	0.240	0.280	-	-	0	0	-	2.907	2.492	2.907	-	-	0	-	-1.75%
2022-09-07	0	0.285	0.240	0.290	-	-	0	0	-	2.959	2.492	3.011	-	-	0	-	0.00%
2022-09-06	0	0.285	0.248	0.285	0.232	0.285	60,000	15,300	0.2550	2.959	2.575	2.959	2.409	2.959	5,778	2.6478	5.56%
2022-09-05	0	0.270	0.212	0.270	-	-	5,000	1,250	0.2500	2.804	2.201	2.804	-	-	482	2.5958	-3.57%
2022-09-02	0	0.280	0.250	0.280	0.249	0.280	180,000	49,380	0.2743	2.907	2.596	2.907	2.585	2.907	17,335	2.8485	12.45%
2022-09-01	0	0.249	0.230	0.249	-	-	0	0	-	2.585	2.388	2.585	-	-	0	-	-0.40%
2022-08-31	0	0.250	0.236	0.265	0.220	0.260	321,000	75,970	0.2367	2.596	2.450	2.752	2.284	2.700	30,915	2.4574	-10.71%
2022-08-30	0	0.280	0.250	0.280	-	-	1,000	235	0.2350	2.907	2.596	2.907	-	-	96	2.4401	-5.08%
2022-08-29	0	0.295	-	0.295	-	-	0	0	-	3.063	-	3.063	-	-	0	-	0.00%
2022-08-26	0	0.295	0.250	0.295	0.280	0.295	42,000	12,000	0.2857	3.063	2.596	3.063	2.907	3.063	4,045	2.9667	5.36%
2022-08-25	0	0.280	0.250	0.280	-	-	0	0	-	2.907	2.596	2.907	-	-	0	-	0.00%
2022-08-24	0	0.280	0.250	0.280	0.255	0.280	31,000	8,325	0.2685	2.907	2.596	2.907	2.648	2.907	2,986	2.7884	0.00%
2022-08-23	0	0.280	0.222	0.300	0.270	0.280	80,000	22,300	0.2788	2.907	2.305	3.115	2.804	2.907	7,705	2.8944	0.00%
2022-08-22	0	0.280	0.250	0.285	0.275	0.285	253,000	70,435	0.2784	2.907	2.596	2.959	2.855	2.959	24,366	2.8907	-3.45%
2022-08-19	0	0.290	0.250	0.290	0.275	0.320	410,000	116,260	0.2836	3.011	2.596	3.011	2.855	3.323	39,486	2.9443	-1.69%
2022-08-18	0	0.295	0.250	0.300	0.201	0.310	1,019,000	298,982	0.2934	3.063	2.596	3.115	2.087	3.219	98,138	3.0466	13.46%
2022-08-17	0	0.260	-	0.260	0.240	0.260	300,000	77,800	0.2593	2.700	-	2.700	2.492	2.700	28,892	2.6927	0.00%
2022-08-16	0	0.260	0.206	0.260	-	-	0	0	-	2.700	2.139	2.700	-	-	0	-	0.00%
2022-08-15	0	0.260	0.214	0.280	0.213	0.260	73,000	17,754	0.2432	2.700	2.222	2.907	2.212	2.700	7,030	2.5253	0.00%
2022-08-12	0	0.260	0.210	0.270	0.235	0.300	2,566,000	660,670	0.2575	2.700	2.181	2.804	2.440	3.115	247,126	2.6734	20.93%
2022-08-11	0	0.215	-	0.250	-	-	0	0	-	2.232	-	2.596	-	-	0	-	0.00%
2022-08-10	0	0.215	0.215	-	0.210	0.215	80,000	16,900	0.2113	2.232	2.232	-	2.181	2.232	7,705	2.1935	2.38%
2022-08-09	0	0.210	-	0.210	-	-	0	0	-	2.181	-	2.181	-	-	0	-	0.00%
2022-08-08	0	0.210	0.184	0.210	0.200	0.210	120,000	24,810	0.2068	2.181	1.911	2.181	2.077	2.181	11,557	2.1468	-4.55%
2022-08-05	0	0.220	0.200	0.224	0.194	0.234	950,000	205,630	0.2165	2.284	2.077	2.326	2.014	2.430	91,493	2.2475	13.40%
2022-08-04	0	0.194	-	0.194	-	-	0	0	-	2.014	-	2.014	-	-	0	-	-0.51%
2022-08-03	0	0.195	0.180	0.195	-	-	0	0	-	2.025	1.869	2.025	-	-	0	-	0.00%
2022-08-02	0	0.195	0.163	0.195	-	-	0	0	-	2.025	1.692	2.025	-	-	0	-	0.00%
2022-08-01	0	0.195	0.162	0.200	0.180	0.195	121,000	22,058	0.1823	2.025	1.682	2.077	1.869	2.025	11,653	1.8929	7.73%
2022-07-29	0	0.181	0.163	0.181	-	-	1,000	158	0.1580	1.879	1.692	1.879	-	-	96	1.6406	0.00%
2022-07-28	0	0.181	0.180	0.189	0.175	0.195	630,000	115,750	0.1837	1.879	1.869	1.962	1.817	2.025	60,674	1.9077	7.74%
2022-07-27	0	0.168	0.168	0.175	0.156	0.170	11,470,000	1,894,860	0.1652	1.744	1.744	1.817	1.620	1.765	1,104,653	1.7153	-4.00%
2022-07-26	0	0.175	0.170	0.188	0.175	0.182	1,512,000	275,082	0.1819	1.817	1.765	1.952	1.817	1.890	145,618	1.8891	-3.31%
2022-07-25	0	0.181	0.170	0.181	0.179	0.181	4,081,000	733,824	0.1798	1.879	1.765	1.879	1.859	1.879	393,033	1.8671	1.12%
2022-07-22	0	0.179	0.179	0.189	0.179	0.179	120,000	21,480	0.1790	1.859	1.859	1.962	1.859	1.859	11,557	1.8586	0.00%
2022-07-21	0	0.179	0.163	0.180	0.179	0.200	1,690,000	305,880	0.1810	1.859	1.692	1.869	1.859	2.077	162,761	1.8793	1.13%
2022-07-20	0	0.177	0.164	0.177	-	-	1,000	165	0.1650	1.838	1.703	1.838	-	-	96	1.7133	0.00%
2022-07-19	0	0.177	0.160	0.200	0.157	0.177	763,000	134,620	0.1764	1.838	1.661	2.077	1.630	1.838	73,483	1.8320	0.00%
2022-07-18	0	0.177	0.165	0.177	-	-	0	0	-	1.838	1.713	1.838	-	-	0	-	-0.56%
2022-07-15	0	0.178	0.162	0.178	-	-	0	0	-	1.848	1.682	1.848	-	-	0	-	0.00%
2022-07-14	0	0.178	0.162	0.178	0.161	0.178	2,518,000	425,190	0.1689	1.848	1.682	1.848	1.672	1.848	242,504	1.7533	8.54%
2022-07-13	0	0.164	0.164	0.180	0.163	0.179	710,000	119,880	0.1688	1.703	1.703	1.869	1.692	1.859	68,379	1.7532	-6.29%
2022-07-12	0	0.175	0.163	0.179	0.174	0.175	1,010,000	176,740	0.1750	1.817	1.692	1.859	1.807	1.817	97,271	1.8170	-2.23%
2022-07-11	0	0.179	0.165	0.179	0.179	0.179	1,050,000	187,950	0.1790	1.859	1.713	1.859	1.859	1.859	101,123	1.8586	-1.10%
2022-07-08	0	0.181	0.165	0.188	0.180	0.181	1,021,000	183,783	0.1800	1.879	1.713	1.952	1.869	1.879	98,330	1.8690	-4.23%
2022-07-07	0	0.189	0.164	0.189	0.161	0.193	1,360,000	239,460	0.1761	1.962	1.703	1.962	1.672	2.004	130,979	1.8282	6.18%
2022-07-06	0	0.178	0.165	0.170	0.161	0.210	3,952,000	734,738	0.1859	1.848	1.713	1.765	1.672	2.181	380,609	1.9304	1.14%
2022-07-05	0	0.176	0.154	-	0.173	0.176	2,570,000	448,810	0.1746	1.827	1.599	-	1.796	1.827	247,512	1.8133	2.33%
2022-07-04	0	0.172	0.172	0.173	0.170	0.170	12,000	2,008	0.1673	1.786	1.786	1.796	1.765	1.765	1,156	1.7375	-2.27%
2022-06-30	0	0.176	0.154	0.190	0.174	0.176	3,920,000	687,230	0.1753	1.827	1.599	1.973	1.807	1.827	377,527	1.8203	1.15%
2022-06-29	0	0.174	0.153	0.174	0.174	0.174	11,000	1,900	0.1727	1.807	1.589	1.807	1.807	1.807	1,059	1.7935	0.00%
2022-06-28	0	0.174	0.174	0.175	0.174	0.174	1,770,000	307,980	0.1740	1.807	1.807	1.817	1.807	1.807	170,465	1.8067	-1.14%
2022-06-27	0	0.176	0.171	0.176	0.176	0.180	100,000	17,640	0.1764	1.827	1.776	1.827	1.827	1.869	9,631	1.8316	-4.86%
2022-06-24	0	0.185	0.185	-	0.158	0.166	1,836,000	304,298	0.1657	1.921	1.921	-	1.641	1.724	176,821	1.7209	11.45%
2022-06-23	0	0.166	0.152	0.167	0.153	0.166	863,000	143,071	0.1658	1.724	1.578	1.734	1.589	1.724	83,114	1.7214	-1.78%
2022-06-22	0	0.169	0.152	0.170	0.169	0.175	1,760,000	297,620	0.1691	1.755	1.578	1.765	1.755	1.817	169,502	1.7558	-1.17%
2022-06-21	0	0.171	0.150	0.171	-	-	0	0	-	1.776	1.558	1.776	-	-	0	-	-2.29%
2022-06-20	0	0.175	0.164	0.175	0.171	0.175	90,000	15,670	0.1741	1.817	1.703	1.817	1.776	1.817	8,668	1.8079	2.34%
2022-06-17	0	0.171	0.158	0.171	0.171	0.178	1,770,000	314,550	0.1777	1.776	1.641	1.776	1.776	1.848	170,465	1.8452	4.27%
2022-06-16	0	0.164	0.163	0.178	0.164	0.164	362,000	59,049	0.1631	1.703	1.692	1.848	1.703	1.703	34,863	1.6937	-7.87%
2022-06-15	0	0.178	0.170	0.178	0.180	0.180	130,000	23,400	0.1800	1.848	1.765	1.848	1.869	1.869	12,520	1.8690	0.00%
2022-06-14	0	0.178	0.163	0.179	0.177	0.179	940,000	168,140	0.1789	1.848	1.692	1.859	1.838	1.859	90,530	1.8573	0.00%
2022-06-13	0	0.178	0.169	0.178	-	-	1,000	168	0.1680	1.848	1.755	1.848	-	-	96	1.7444	-2.20%
2022-06-10	0	0.182	0.169	0.182	0.184	0.185	671,000	123,465	0.1840	1.890	1.755	1.890	1.911	1.921	64,623	1.9106	-1.62%
2022-06-09	0	0.185	0.169	0.185	-	-	0	0	-	1.921	1.755	1.921	-	-	0	-	0.00%
2022-06-08	0	0.185	0.169	0.185	-	-	0	0	-	1.921	1.755	1.921	-	-	0	-	0.00%
2022-06-07	0	0.185	0.170	0.189	0.184	0.185	190,000	35,010	0.1843	1.921	1.765	1.962	1.911	1.921	18,299	1.9133	0.00%
2022-06-06	0	0.185	0.169	0.185	0.184	0.188	540,000	99,440	0.1841	1.921	1.755	1.921	1.911	1.952	52,006	1.9121	6.32%
2022-06-02	0	0.174	0.170	0.183	0.174	0.183	1,074,000	196,120	0.1826	1.807	1.765	1.900	1.807	1.900	103,435	1.8961	0.00%
2022-06-01	0	0.174	0.174	0.194	0.174	0.198	80,000	14,180	0.1773	1.807	1.807	2.014	1.807	2.056	7,705	1.8404	-8.42%
2022-05-31	0	0.190	0.172	0.198	0.168	0.190	1,940,000	348,630	0.1797	1.973	1.786	2.056	1.744	1.973	186,838	1.8660	6.15%
2022-05-30	0	0.179	0.179	0.199	0.179	0.200	1,008,000	197,268	0.1957	1.859	1.859	2.066	1.859	2.077	97,078	2.0320	-7.73%
2022-05-27	0	0.194	0.167	0.194	0.171	0.194	3,044,000	535,740	0.1760	2.014	1.734	2.014	1.776	2.014	293,162	1.8275	17.58%
2022-05-26	0	0.165	0.163	0.170	0.163	0.169	2,132,000	352,516	0.1653	1.713	1.692	1.765	1.692	1.755	205,329	1.7168	2.48%
2022-05-25	0	0.161	0.159	0.170	0.158	0.161	2,003,000	317,808	0.1587	1.672	1.651	1.765	1.641	1.672	192,905	1.6475	7.33%
2022-05-24	0	0.150	0.128	0.150	0.143	0.150	2,010,000	288,200	0.1434	1.558	1.329	1.558	1.485	1.558	193,579	1.4888	4.90%
2022-05-23	0	0.143	0.124	0.143	0.139	0.143	3,420,000	488,360	0.1428	1.485	1.288	1.485	1.443	1.485	329,373	1.4827	5.93%
2022-05-20	0	0.135	0.125	0.137	0.126	0.145	34,430,000	4,837,710	0.1405	1.402	1.298	1.423	1.308	1.506	3,315,884	1.4590	-2.88%
2022-05-19	0	0.139	0.124	0.139	-	-	2,000	232	0.1160	1.443	1.288	1.443	-	-	193	1.2045	0.00%
2022-05-18	0	0.139	0.121	0.139	0.139	0.139	2,160,000	300,240	0.1390	1.443	1.256	1.443	1.443	1.443	208,025	1.4433	-0.71%
2022-05-17	0	0.140	0.122	0.140	0.130	0.140	920,000	119,800	0.1302	1.454	1.267	1.454	1.350	1.454	88,603	1.3521	4.48%
2022-05-16	0	0.134	0.121	0.134	-	-	0	0	-	1.391	1.256	1.391	-	-	0	-	0.00%
2022-05-13	0	0.134	0.121	0.134	0.134	0.135	2,150,000	290,230	0.1350	1.391	1.256	1.391	1.391	1.402	207,062	1.4017	0.75%
2022-05-12	0	0.133	0.121	0.140	0.121	0.133	20,000	2,540	0.1270	1.381	1.256	1.454	1.256	1.381	1,926	1.3187	0.00%
2022-05-11	0	0.133	0.120	0.134	0.133	0.134	2,720,000	362,360	0.1332	1.381	1.246	1.391	1.381	1.391	261,958	1.3833	-0.75%
2022-05-10	0	0.134	0.120	0.134	-	-	2,000	236	0.1180	1.391	1.246	1.391	-	-	193	1.2252	0.00%
2022-05-06	0	0.134	0.122	0.134	0.131	0.135	2,030,000	271,910	0.1339	1.391	1.267	1.391	1.360	1.402	195,505	1.3908	2.29%
2022-05-05	0	0.131	0.124	0.132	-	-	0	0	-	1.360	1.288	1.371	-	-	0	-	-1.50%
2022-05-04	0	0.133	0.123	0.133	0.123	0.138	1,090,000	149,820	0.1374	1.381	1.277	1.381	1.277	1.433	104,976	1.4272	-3.62%
2022-05-03	0	0.138	0.122	0.138	0.138	0.138	880,000	121,440	0.1380	1.433	1.267	1.433	1.433	1.433	84,751	1.4329	-0.72%
2022-04-29	0	0.139	0.124	0.139	0.140	0.140	1,050,000	147,000	0.1400	1.443	1.288	1.443	1.454	1.454	101,123	1.4537	0.72%
2022-04-28	0	0.138	0.122	0.138	0.140	0.149	30,000	4,290	0.1430	1.433	1.267	1.433	1.454	1.547	2,889	1.4848	0.00%
2022-04-27	0	0.138	0.121	0.138	0.121	0.141	1,120,000	155,670	0.1390	1.433	1.256	1.433	1.256	1.464	107,865	1.4432	-1.43%
2022-04-26	0	0.140	0.121	0.140	0.149	0.149	120,000	17,880	0.1490	1.454	1.256	1.454	1.547	1.547	11,557	1.5471	2.19%
2022-04-25	0	0.137	0.119	0.148	0.137	0.138	440,000	60,290	0.1370	1.423	1.236	1.537	1.423	1.433	42,376	1.4228	0.00%
2022-04-22	0	0.137	0.118	0.137	0.138	0.138	432,000	59,592	0.1379	1.423	1.225	1.423	1.433	1.433	41,605	1.4323	-2.14%
2022-04-21	0	0.140	0.140	0.141	-	-	1,000	109	0.1090	1.454	1.454	1.464	-	-	96	1.1318	11.11%
2022-04-20	0	0.126	0.121	0.130	0.116	0.139	19,112,000	2,272,200	0.1189	1.308	1.256	1.350	1.204	1.443	1,840,638	1.2345	-2.33%
2022-04-19	0	0.129	0.116	0.129	0.117	0.129	32,000	3,912	0.1223	1.339	1.204	1.339	1.215	1.339	3,082	1.2694	4.88%
2022-04-14	0	0.123	0.122	0.134	0.117	0.143	7,400,000	920,200	0.1244	1.277	1.267	1.391	1.215	1.485	712,679	1.2912	-13.38%
2022-04-13	0	0.142	-	0.142	0.147	0.148	1,268,000	186,368	0.1470	1.474	-	1.474	1.526	1.537	122,119	1.5261	-4.05%
2022-04-12	0	0.148	-	0.148	-	-	0	0	-	1.537	-	1.537	-	-	0	-	-1.33%
2022-04-11	0	0.150	0.125	0.150	0.140	0.150	720,000	101,200	0.1406	1.558	1.298	1.558	1.454	1.558	69,342	1.4594	7.14%
2022-04-08	0	0.140	0.123	0.140	0.140	0.141	1,510,000	211,700	0.1402	1.454	1.277	1.454	1.454	1.464	145,425	1.4557	-0.71%
2022-04-07	0	0.141	0.124	0.150	-	-	0	0	-	1.464	1.288	1.558	-	-	0	-	0.00%
2022-04-06	0	0.141	0.123	0.141	0.141	0.142	710,000	100,140	0.1410	1.464	1.277	1.464	1.464	1.474	68,379	1.4645	3.68%
2022-04-04	0	0.136	0.120	0.130	0.121	0.150	193,000	25,390	0.1316	1.412	1.246	1.350	1.256	1.558	18,587	1.3660	-6.21%
2022-04-01	0	0.145	0.136	0.146	0.134	0.147	90,000	12,970	0.1441	1.506	1.412	1.516	1.391	1.526	8,668	1.4964	1.40%
2022-03-31	0	0.143	0.133	0.143	0.143	0.145	2,110,000	304,720	0.1444	1.485	1.381	1.485	1.485	1.506	203,210	1.4995	2.88%
2022-03-30	0	0.139	0.136	0.146	0.129	0.141	390,000	53,400	0.1369	1.443	1.412	1.516	1.339	1.464	37,560	1.4217	-7.33%
2022-03-29	0	0.150	0.122	0.150	0.150	0.151	1,510,000	228,000	0.1510	1.558	1.267	1.558	1.558	1.568	145,425	1.5678	-1.96%
2022-03-28	0	0.153	0.122	0.153	0.154	0.154	30,000	4,620	0.1540	1.589	1.267	1.589	1.599	1.599	2,889	1.5990	-0.65%
2022-03-25	0	0.154	0.138	0.155	0.154	0.158	1,933,000	302,529	0.1565	1.599	1.433	1.609	1.599	1.641	186,163	1.6251	-2.53%
2022-03-24	0	0.158	0.120	0.158	0.160	0.160	10,000	1,600	0.1600	1.641	1.246	1.641	1.661	1.661	963	1.6613	-1.25%
2022-03-23	0	0.160	0.123	0.160	0.160	0.162	1,020,000	163,310	0.1601	1.661	1.277	1.661	1.661	1.682	98,234	1.6625	-3.03%
2022-03-22	0	0.165	-	0.165	-	-	0	0	-	1.713	-	1.713	-	-	0	-	-2.37%
2022-03-21	0	0.169	0.152	0.170	0.169	0.172	1,990,000	336,600	0.1691	1.755	1.578	1.765	1.755	1.786	191,653	1.7563	-0.59%
2022-03-18	0	0.170	0.120	0.174	0.170	0.180	172,000	29,380	0.1708	1.765	1.246	1.807	1.765	1.869	16,565	1.7736	-4.49%
2022-03-17	0	0.178	0.178	0.179	0.176	0.180	394,000	70,190	0.1781	1.848	1.848	1.859	1.827	1.869	37,945	1.8498	11.25%
2022-03-16	0	0.160	-	-	0.160	0.160	120,000	19,200	0.1600	1.661	-	-	1.661	1.661	11,557	1.6613	0.00%
2022-03-15	0	0.160	-	0.160	0.159	0.160	1,750,000	279,400	0.1597	1.661	-	1.661	1.651	1.661	168,539	1.6578	-3.03%
2022-03-14	0	0.165	0.151	0.178	0.167	0.168	990,000	165,560	0.1672	1.713	1.568	1.848	1.734	1.744	95,345	1.7364	-1.20%
2022-03-11	0	0.167	0.164	0.167	0.158	0.173	3,500,000	573,200	0.1638	1.734	1.703	1.734	1.641	1.796	337,078	1.7005	-6.18%
2022-03-10	0	0.178	0.156	0.178	0.150	0.179	988,000	154,458	0.1563	1.848	1.620	1.848	1.558	1.859	95,152	1.6233	2.30%
2022-03-09	0	0.174	0.172	0.175	0.150	0.200	5,960,000	1,035,850	0.1738	1.807	1.786	1.817	1.558	2.077	573,996	1.8046	1.16%
2022-03-08	0	0.172	0.172	0.177	0.153	0.180	3,732,000	635,350	0.1702	1.786	1.786	1.838	1.589	1.869	359,421	1.7677	12.42%
2022-03-07	0	0.153	0.150	0.153	0.114	0.167	7,494,000	1,062,062	0.1417	1.589	1.558	1.589	1.184	1.734	721,732	1.4715	25.41%
2022-03-04	0	0.122	0.119	0.123	0.112	0.124	2,169,000	267,895	0.1235	1.267	1.236	1.277	1.163	1.288	208,892	1.2825	1.67%
2022-03-03	0	0.120	-	0.120	0.119	0.126	140,000	17,190	0.1228	1.246	-	1.246	1.236	1.308	13,483	1.2749	-6.25%
2022-03-02	0	0.128	0.125	0.128	-	-	0	0	-	1.329	1.298	1.329	-	-	0	-	-3.76%
2022-03-01	0	0.133	0.123	0.135	0.128	0.133	1,140,000	150,540	0.1321	1.381	1.277	1.402	1.329	1.381	109,791	1.3711	2.31%
2022-02-28	0	0.130	0.110	0.133	0.129	0.130	2,010,000	261,290	0.1300	1.350	1.142	1.381	1.339	1.350	193,579	1.3498	0.00%
2022-02-25	0	0.130	0.113	0.130	-	-	0	0	-	1.350	1.173	1.350	-	-	0	-	-2.99%
2022-02-24	0	0.134	-	0.134	0.136	0.139	2,073,000	287,946	0.1389	1.391	-	1.391	1.412	1.443	199,646	1.4423	0.00%
2022-02-23	0	0.134	0.125	0.134	0.134	0.134	10,000	1,340	0.1340	1.391	1.298	1.391	1.391	1.391	963	1.3914	3.88%
2022-02-22	0	0.129	0.129	0.138	0.125	0.150	22,050,000	2,876,290	0.1304	1.339	1.339	1.433	1.298	1.558	2,123,591	1.3544	-12.24%
2022-02-21	0	0.147	0.129	0.147	0.138	0.148	2,035,000	281,050	0.1381	1.526	1.339	1.526	1.433	1.537	195,987	1.4340	11.36%
2022-02-18	0	0.132	0.129	0.135	0.130	0.135	215,000	28,165	0.1310	1.371	1.339	1.402	1.350	1.402	20,706	1.3602	0.00%
2022-02-17	0	0.132	0.130	0.135	-	-	3,000	360	0.1200	1.371	1.350	1.402	-	-	289	1.2460	0.00%
2022-02-16	0	0.132	0.129	0.135	0.128	0.136	2,715,000	368,294	0.1357	1.371	1.339	1.402	1.329	1.412	261,476	1.4085	-3.65%
2022-02-15	0	0.137	0.128	0.137	-	-	0	0	-	1.423	1.329	1.423	-	-	0	-	0.00%
2022-02-14	0	0.137	0.128	0.137	0.131	0.138	2,215,000	305,005	0.1377	1.423	1.329	1.423	1.360	1.433	213,322	1.4298	1.48%
2022-02-11	0	0.135	0.130	0.139	0.138	0.140	2,750,000	380,300	0.1383	1.402	1.350	1.443	1.433	1.454	264,847	1.4359	-4.26%
2022-02-10	0	0.141	0.138	0.142	-	-	0	0	-	1.464	1.433	1.474	-	-	0	-	-0.70%
2022-02-09	0	0.142	0.142	0.145	0.139	0.148	2,745,000	403,503	0.1470	1.474	1.474	1.506	1.443	1.537	264,365	1.5263	0.71%
2022-02-08	0	0.141	0.140	0.142	0.140	0.142	294,000	41,530	0.1413	1.464	1.454	1.474	1.454	1.474	28,315	1.4667	-2.08%
2022-02-07	0	0.144	0.140	0.148	0.148	0.150	1,810,000	271,480	0.1500	1.495	1.454	1.537	1.537	1.558	174,317	1.5574	-4.00%
2022-02-04	0	0.150	0.140	0.150	0.150	0.150	1,010,000	151,500	0.1500	1.558	1.454	1.558	1.558	1.558	97,271	1.5575	0.67%
2022-01-31	0	0.149	0.140	0.150	0.149	0.153	630,000	96,270	0.1528	1.547	1.454	1.558	1.547	1.589	60,674	1.5867	-3.25%
2022-01-28	0	0.154	0.140	0.154	0.155	0.155	1,800,000	279,000	0.1550	1.599	1.454	1.599	1.609	1.609	173,354	1.6094	6.21%
2022-01-27	0	0.145	0.140	0.152	0.140	0.152	730,000	105,420	0.1444	1.506	1.454	1.578	1.454	1.578	70,305	1.4995	0.00%
2022-01-26	0	0.145	0.145	0.150	0.143	0.165	1,452,000	237,732	0.1637	1.506	1.506	1.558	1.485	1.713	139,839	1.7000	-6.45%
2022-01-25	0	0.155	0.155	0.158	0.146	0.159	1,526,000	241,154	0.1580	1.609	1.609	1.641	1.516	1.651	146,966	1.6409	-4.91%
2022-01-24	0	0.163	0.150	0.163	-	-	6,000	864	0.1440	1.692	1.558	1.692	-	-	578	1.4952	-5.23%
2022-01-21	0	0.172	0.150	0.172	0.172	0.173	120,000	20,530	0.1711	1.786	1.558	1.786	1.786	1.796	11,557	1.7764	1.78%
2022-01-20	0	0.169	0.154	0.170	0.169	0.174	2,905,000	498,900	0.1717	1.755	1.599	1.765	1.755	1.807	279,775	1.7832	-2.87%
2022-01-19	0	0.174	0.150	0.174	0.160	0.174	680,000	117,340	0.1726	1.807	1.558	1.807	1.661	1.807	65,489	1.7917	8.75%
2022-01-18	0	0.160	0.150	0.160	0.160	0.161	3,311,000	530,151	0.1601	1.661	1.558	1.661	1.661	1.672	318,876	1.6626	-0.62%
2022-01-17	0	0.161	0.150	0.161	0.161	0.162	185,000	29,855	0.1614	1.672	1.558	1.672	1.672	1.682	17,817	1.6756	0.63%
2022-01-14	0	0.160	0.155	0.160	0.160	0.160	2,710,000	433,600	0.1600	1.661	1.609	1.661	1.661	1.661	260,995	1.6613	3.23%
2022-01-13	0	0.155	0.155	0.171	0.142	0.172	1,270,000	184,830	0.1455	1.609	1.609	1.776	1.474	1.786	122,311	1.5111	-18.85%
2022-01-12	0	0.191	-	0.191	-	-	4,000	640	0.1600	1.983	-	1.983	-	-	385	1.6613	-0.52%
2022-01-11	0	0.192	-	0.192	0.192	0.193	2,060,000	395,530	0.1920	1.994	-	1.994	1.994	2.004	198,394	1.9937	-1.54%
2022-01-10	0	0.195	-	0.195	0.190	0.195	20,000	3,850	0.1925	2.025	-	2.025	1.973	2.025	1,926	1.9988	0.00%
2022-01-07	0	0.195	0.160	0.195	0.198	0.198	1,130,000	222,640	0.1970	2.025	1.661	2.025	2.056	2.056	108,828	2.0458	-1.52%
2022-01-06	0	0.198	0.180	0.198	0.180	0.204	2,170,000	428,310	0.1974	2.056	1.869	2.056	1.869	2.118	208,988	2.0494	4.21%
2022-01-05	0	0.190	0.181	0.190	0.181	0.193	479,000	88,040	0.1838	1.973	1.879	1.973	1.879	2.004	46,132	1.9085	-1.55%
2022-01-04	0	0.193	0.196	0.212	0.191	0.217	3,230,000	681,920	0.2111	2.004	2.035	2.201	1.983	2.253	311,075	2.1921	-11.87%
2022-01-03	0	0.219	-	0.219	-	-	0	0	-	2.274	-	2.274	-	-	0	-	-0.45%
2021-12-31	0	0.220	0.180	0.220	-	-	0	0	-	2.284	1.869	2.284	-	-	0	-	0.00%
2021-12-30	0	0.220	-	0.220	0.220	0.225	1,810,000	400,200	0.2211	2.284	-	2.284	2.284	2.336	174,317	2.2958	0.00%
2021-12-29	0	0.220	0.197	0.220	0.204	0.229	1,820,000	415,090	0.2281	2.284	2.046	2.284	2.118	2.378	175,281	2.3681	22.22%
2021-12-28	0	0.180	0.170	0.220	0.160	0.180	26,000	4,420	0.1700	1.869	1.765	2.284	1.661	1.869	2,504	1.7652	-21.40%
2021-12-24	0	0.229	0.220	0.229	0.229	0.235	2,400,000	553,200	0.2305	2.378	2.284	2.378	2.378	2.440	231,139	2.3934	-0.43%
2021-12-23	0	0.230	0.188	0.230	0.185	0.230	151,000	28,604	0.1894	2.388	1.952	2.388	1.921	2.388	14,543	1.9669	24.32%
2021-12-22	0	0.185	0.185	0.188	0.170	0.189	134,000	24,171	0.1804	1.921	1.921	1.952	1.765	1.962	12,905	1.8730	-19.21%
2021-12-21	1	-	-	-	-	-	0	0	-	2.378	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	2.378	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	2.378	-	-	-	-	0	-	0.00%
2021-12-16	0	0.229	0.148	0.229	0.229	0.229	55,000	12,535	0.2279	2.378	1.537	2.378	2.378	2.378	5,297	2.3665	0.00%
2021-12-15	0	0.229	0.229	0.235	0.210	0.235	1,690,000	383,500	0.2269	2.378	2.378	2.440	2.181	2.440	162,761	2.3562	-0.43%
2021-12-14	0	0.230	0.196	0.230	0.211	0.250	151,000	34,342	0.2274	2.388	2.035	2.388	2.191	2.596	14,543	2.3615	0.00%
2021-12-13	0	0.230	0.191	0.230	0.200	0.230	7,981,000	1,684,480	0.2111	2.388	1.983	2.388	2.077	2.388	768,634	2.1915	9.52%
2021-12-10	0	0.210	-	0.221	0.210	0.210	36,000	7,350	0.2042	2.181	-	2.295	2.181	2.181	3,467	2.1199	-9.09%
2021-12-09	0	0.231	-	0.231	-	-	1,000	225	0.2250	2.399	-	2.399	-	-	96	2.3363	-2.94%
2021-12-08	0	0.238	0.230	0.239	0.230	0.240	1,281,000	306,326	0.2391	2.471	2.388	2.482	2.388	2.492	123,371	2.4830	3.48%
2021-12-07	0	0.230	0.215	0.230	0.230	0.230	611,000	140,505	0.2300	2.388	2.232	2.388	2.388	2.388	58,844	2.3877	0.00%
2021-12-06	0	0.230	0.216	0.230	0.215	0.249	382,000	90,698	0.2374	2.388	2.243	2.388	2.232	2.585	36,790	2.4653	5.02%
2021-12-03	0	0.219	0.201	0.219	0.212	0.219	385,000	83,542	0.2170	2.274	2.087	2.274	2.201	2.274	37,079	2.2531	0.46%
2021-12-02	0	0.218	0.210	0.218	0.215	0.220	31,000	6,756	0.2179	2.264	2.181	2.264	2.232	2.284	2,986	2.2629	1.40%
2021-12-01	0	0.215	0.215	0.228	0.212	0.229	814,000	181,194	0.2226	2.232	2.232	2.367	2.201	2.378	78,395	2.3113	-6.52%
2021-11-30	0	0.230	0.230	0.238	0.219	0.243	7,530,000	1,732,310	0.2301	2.388	2.388	2.471	2.274	2.523	725,199	2.3887	-7.63%
2021-11-29	0	0.249	0.225	0.249	0.219	0.255	5,880,000	1,327,070	0.2257	2.585	2.336	2.585	2.274	2.648	566,291	2.3434	-2.35%
2021-11-26	0	0.255	0.244	0.255	0.235	0.255	8,280,000	2,001,940	0.2418	2.648	2.534	2.648	2.440	2.648	797,430	2.5105	0.00%
2021-11-25	0	0.255	0.250	0.255	0.240	0.270	8,377,000	2,097,581	0.2504	2.648	2.596	2.648	2.492	2.804	806,772	2.6000	-5.56%
2021-11-24	0	0.270	0.270	0.285	0.265	0.275	3,270,000	883,000	0.2700	2.804	2.804	2.959	2.752	2.855	314,927	2.8038	-3.57%
2021-11-23	0	0.280	0.260	0.285	0.255	0.290	11,530,000	3,259,950	0.2827	2.907	2.700	2.959	2.648	3.011	1,110,431	2.9358	0.00%
2021-11-22	0	0.280	0.280	0.295	0.275	0.305	4,100,000	1,141,250	0.2784	2.907	2.907	3.063	2.855	3.167	394,863	2.8902	1.82%
2021-11-19	0	0.275	0.260	0.275	0.248	0.290	16,780,000	4,471,950	0.2665	2.855	2.700	2.855	2.575	3.011	1,616,048	2.7672	-8.33%
2021-11-18	0	0.300	0.275	0.305	0.280	0.305	40,000	11,850	0.2963	3.115	2.855	3.167	2.907	3.167	3,852	3.0761	0.00%
2021-11-17	0	0.300	0.260	0.300	0.300	0.300	1,800,000	540,000	0.3000	3.115	2.700	3.115	3.115	3.115	173,354	3.1150	-1.64%
2021-11-16	0	0.305	0.260	0.305	0.280	0.305	1,350,000	396,400	0.2936	3.167	2.700	3.167	2.907	3.167	130,016	3.0489	7.02%
2021-11-15	0	0.285	0.275	0.285	0.275	0.285	240,000	68,150	0.2840	2.959	2.855	2.959	2.855	2.959	23,114	2.9484	-5.00%
2021-11-12	0	0.300	0.300	0.305	0.300	0.300	731,100	219,297	0.3000	3.115	3.115	3.167	3.115	3.115	70,411	3.1145	-1.64%
2021-11-11	0	0.305	0.290	0.310	0.280	0.325	2,210,000	667,900	0.3022	3.167	3.011	3.219	2.907	3.375	212,841	3.1380	0.00%
2021-11-10	0	0.305	0.305	0.320	0.305	0.365	106,000	35,180	0.3319	3.167	3.167	3.323	3.167	3.790	10,209	3.4461	-16.44%
2021-11-09	0	0.365	0.330	0.370	0.315	0.365	996,000	334,320	0.3357	3.790	3.427	3.842	3.271	3.790	95,923	3.4853	17.74%
2021-11-08	0	0.310	0.305	0.315	0.310	0.315	1,772,000	557,720	0.3147	3.219	3.167	3.271	3.219	3.271	170,658	3.2681	-1.59%
2021-11-05	0	0.315	0.270	0.320	0.280	0.315	1,770,000	498,850	0.2818	3.271	2.804	3.323	2.907	3.271	170,465	2.9264	8.62%
2021-11-04	0	0.290	0.270	0.295	-	-	0	0	-	3.011	2.804	3.063	-	-	0	-	0.00%
2021-11-03	0	0.290	0.275	0.290	0.295	0.295	1,630,000	480,850	0.2950	3.011	2.855	3.011	3.063	3.063	156,982	3.0631	-1.69%
2021-11-02	0	0.295	0.280	0.315	0.280	0.295	70,000	19,750	0.2821	3.063	2.907	3.271	2.907	3.063	6,742	2.9296	3.51%
2021-11-01	0	0.285	0.280	0.295	0.285	0.285	630,000	179,550	0.2850	2.959	2.907	3.063	2.959	2.959	60,674	2.9593	-1.72%
2021-10-29	0	0.290	0.285	0.295	0.285	0.290	3,625,000	1,038,875	0.2866	3.011	2.959	3.063	2.959	3.011	349,116	2.9757	-1.69%
2021-10-28	0	0.295	0.290	0.295	0.285	0.305	843,000	244,530	0.2901	3.063	3.011	3.063	2.959	3.167	81,188	3.0119	0.00%
2021-10-27	0	0.295	0.285	0.310	0.285	0.295	1,940,000	558,050	0.2877	3.063	2.959	3.219	2.959	3.063	186,838	2.9868	3.51%
2021-10-26	0	0.285	0.285	0.300	0.285	0.290	30,000	8,600	0.2867	2.959	2.959	3.115	2.959	3.011	2,889	2.9766	-1.72%
2021-10-25	0	0.290	0.290	0.300	0.290	0.300	563,000	163,630	0.2906	3.011	3.011	3.115	3.011	3.115	54,221	3.0178	-9.38%
2021-10-22	0	0.320	0.305	0.320	0.285	0.320	12,418,000	3,766,645	0.3033	3.323	3.167	3.323	2.959	3.323	1,195,953	3.1495	0.00%
2021-10-21	0	0.320	0.285	0.320	0.295	0.330	40,000	12,150	0.3038	3.323	2.959	3.323	3.063	3.427	3,852	3.1539	8.47%
2021-10-20	0	0.295	0.295	0.300	0.280	0.295	1,581,000	450,765	0.2851	3.063	3.063	3.115	2.907	3.063	152,263	2.9604	5.36%
2021-10-19	0	0.280	0.280	0.295	0.280	0.280	20,000	5,600	0.2800	2.907	2.907	3.063	2.907	2.907	1,926	2.9073	-3.45%
2021-10-18	0	0.290	0.285	0.295	0.285	0.290	560,000	162,250	0.2897	3.011	2.959	3.063	2.959	3.011	53,932	3.0084	0.00%
2021-10-15	0	0.290	0.285	0.290	0.285	0.335	1,720,000	526,150	0.3059	3.011	2.959	3.011	2.959	3.478	165,650	3.1763	-3.33%
2021-10-12	0	0.300	0.285	0.300	0.285	0.300	1,140,000	340,950	0.2991	3.115	2.959	3.115	2.959	3.115	109,791	3.1054	0.00%
2021-10-11	0	0.300	0.280	0.360	0.310	0.315	112,000	34,730	0.3101	3.115	2.907	3.738	3.219	3.271	10,786	3.2198	-6.25%
2021-10-08	0	0.320	0.305	0.335	0.305	0.335	1,761,000	580,390	0.3296	3.323	3.167	3.478	3.167	3.478	169,598	3.4221	-1.54%
2021-10-07	0	0.325	0.310	0.325	0.325	0.335	271,000	89,420	0.3300	3.375	3.219	3.375	3.375	3.478	26,099	3.4261	-1.52%
2021-10-06	0	0.330	0.315	0.335	0.330	0.335	615,000	205,700	0.3345	3.427	3.271	3.478	3.427	3.478	59,229	3.4729	-1.49%
2021-10-05	0	0.335	0.310	0.340	0.330	0.335	803,000	265,120	0.3302	3.478	3.219	3.530	3.427	3.478	77,335	3.4282	0.00%
2021-10-04	0	0.335	0.335	0.365	0.335	0.355	40,000	13,600	0.3400	3.478	3.478	3.790	3.478	3.686	3,852	3.5303	-5.63%
2021-09-30	0	0.355	0.340	0.360	0.360	0.360	690,000	248,400	0.3600	3.686	3.530	3.738	3.738	3.738	66,453	3.7380	1.43%
2021-09-29	0	0.350	0.330	0.365	0.330	0.380	1,430,000	534,350	0.3737	3.634	3.427	3.790	3.427	3.946	137,720	3.8800	-6.67%
2021-09-28	0	0.375	0.360	0.375	0.385	0.385	20,000	7,700	0.3850	3.894	3.738	3.894	3.998	3.998	1,926	3.9976	-2.60%
2021-09-27	0	0.385	0.335	0.385	0.330	0.410	210,000	72,500	0.3452	3.998	3.478	3.998	3.427	4.257	20,225	3.5847	6.94%
2021-09-24	0	0.360	0.360	0.390	0.355	0.395	104,000	39,790	0.3826	3.738	3.738	4.050	3.686	4.101	10,016	3.9726	-11.11%
2021-09-23	0	0.405	0.395	0.405	0.390	0.475	9,444,000	4,317,400	0.4572	4.205	4.101	4.205	4.050	4.932	909,533	4.7468	-7.95%
2021-09-21	0	0.440	0.385	0.440	0.315	0.445	10,862,000	4,621,980	0.4255	4.569	3.998	4.569	3.271	4.621	1,046,097	4.4183	18.92%
2021-09-20	0	0.370	0.370	0.390	0.370	0.480	7,515,000	3,277,650	0.4361	3.842	3.842	4.050	3.842	4.984	723,755	4.5287	-16.85%
2021-09-17	0	0.445	0.445	0.450	0.385	0.480	8,293,000	3,804,890	0.4588	4.621	4.621	4.673	3.998	4.984	798,682	4.7640	-1.11%
2021-09-16	0	0.450	-	0.450	0.450	0.510	8,615,000	4,274,400	0.4962	4.673	-	4.673	4.673	5.296	829,693	5.1518	-10.00%
2021-09-15	0	0.500	0.460	0.500	0.450	0.530	12,480,000	6,303,150	0.5051	5.192	4.776	5.192	4.673	5.503	1,201,924	5.2442	5.26%
2021-09-14	0	0.475	0.475	0.500	0.470	0.520	8,065,000	4,074,050	0.5052	4.932	4.932	5.192	4.880	5.399	776,724	5.2452	-5.00%
2021-09-13	0	0.500	0.465	0.495	0.450	0.500	7,092,000	3,524,435	0.4970	5.192	4.828	5.140	4.673	5.192	683,016	5.1601	0.00%
2021-09-10	0	0.500	0.455	0.500	0.430	0.500	3,279,000	1,576,540	0.4808	5.192	4.724	5.192	4.465	5.192	315,794	4.9923	6.38%
2021-09-09	0	0.470	0.440	0.470	0.400	0.470	2,401,000	1,057,510	0.4404	4.880	4.569	4.880	4.153	4.880	231,236	4.5733	16.05%
2021-09-08	0	0.405	0.390	0.405	0.295	0.420	4,288,000	1,579,855	0.3684	4.205	4.050	4.205	3.063	4.361	412,969	3.8256	26.56%
2021-09-07	0	0.320	0.320	0.325	0.310	0.365	837,000	276,165	0.3299	3.323	3.323	3.375	3.219	3.790	80,610	3.4259	4.92%
2021-09-06	0	0.305	0.305	0.310	0.223	0.330	4,179,000	1,247,380	0.2985	3.167	3.167	3.219	2.315	3.427	402,471	3.0993	36.77%
2021-09-03	0	0.223	0.220	0.230	0.205	0.229	960,000	207,720	0.2164	2.315	2.284	2.388	2.129	2.378	92,456	2.2467	-3.04%
2021-09-02	0	0.230	0.230	0.270	0.227	0.233	760,000	174,180	0.2292	2.388	2.388	2.804	2.357	2.419	73,194	2.3797	-2.13%
2021-09-01	0	0.235	0.235	0.238	0.233	0.236	525,000	122,606	0.2335	2.440	2.440	2.471	2.419	2.450	50,562	2.4249	-0.84%
2021-08-31	0	0.237	0.234	0.237	0.233	0.241	257,000	61,192	0.2381	2.461	2.430	2.461	2.419	2.502	24,751	2.4723	-1.25%
2021-08-30	0	0.240	0.240	0.250	0.231	0.250	239,000	58,949	0.2466	2.492	2.492	2.596	2.399	2.596	23,018	2.5610	-4.00%
2021-08-27	0	0.250	0.250	0.255	0.250	0.250	132,000	32,920	0.2494	2.596	2.596	2.648	2.596	2.596	12,713	2.5895	-1.96%
2021-08-26	0	0.255	0.250	0.255	0.250	0.265	1,072,000	278,380	0.2597	2.648	2.596	2.648	2.596	2.752	103,242	2.6964	-3.77%
2021-08-25	0	0.265	0.255	0.265	0.250	0.270	744,000	195,075	0.2622	2.752	2.648	2.752	2.596	2.804	71,653	2.7225	0.00%
2021-08-24	0	0.265	0.265	0.270	0.260	0.265	430,000	113,350	0.2636	2.752	2.752	2.804	2.700	2.752	41,412	2.7371	0.00%
2021-08-23	0	0.265	0.265	0.280	0.260	0.280	181,000	48,690	0.2690	2.752	2.752	2.907	2.700	2.907	17,432	2.7932	-7.02%
2021-08-20	0	0.285	0.285	0.290	0.260	0.285	1,646,000	460,535	0.2798	2.959	2.959	3.011	2.700	2.959	158,523	2.9052	0.00%
2021-08-19	0	0.285	0.285	0.300	0.285	0.295	941,000	269,065	0.2859	2.959	2.959	3.115	2.959	3.063	90,626	2.9690	0.00%
2021-08-18	0	0.285	0.285	0.290	0.270	0.300	860,000	246,095	0.2862	2.959	2.959	3.011	2.804	3.115	82,825	2.9713	7.55%
2021-08-17	0	0.265	0.265	0.300	0.265	0.275	220,000	59,550	0.2707	2.752	2.752	3.115	2.752	2.855	21,188	2.8106	-1.85%
2021-08-16	0	0.270	0.270	0.275	0.270	0.305	380,000	105,150	0.2767	2.804	2.804	2.855	2.804	3.167	36,597	2.8732	-6.90%
2021-08-13	0	0.290	0.280	0.290	0.250	0.305	3,790,000	1,059,150	0.2795	3.011	2.907	3.011	2.596	3.167	365,007	2.9017	1.75%
2021-08-12	0	0.285	0.285	0.290	0.240	0.315	5,530,000	1,594,875	0.2884	2.959	2.959	3.011	2.492	3.271	532,583	2.9946	27.23%
2021-08-11	0	0.224	0.218	0.224	0.195	0.224	1,795,000	373,650	0.2082	2.326	2.264	2.326	2.025	2.326	172,873	2.1614	14.87%
2021-08-10	0	0.195	0.194	0.195	0.194	0.197	1,095,000	213,500	0.1950	2.025	2.014	2.025	2.014	2.046	105,457	2.0245	-0.51%
2021-08-09	0	0.196	0.196	0.198	0.191	0.200	1,427,000	280,470	0.1965	2.035	2.035	2.056	1.983	2.077	137,432	2.0408	-1.51%
2021-08-06	0	0.199	0.195	0.199	0.180	0.199	2,079,000	399,905	0.1924	2.066	2.025	2.066	1.869	2.066	200,224	1.9973	1.53%
2021-08-05	0	0.196	0.196	0.200	0.191	0.201	947,000	186,260	0.1967	2.035	2.035	2.077	1.983	2.087	91,204	2.0422	-2.00%
2021-08-04	0	0.200	0.195	0.204	0.191	0.215	3,527,000	705,520	0.2000	2.077	2.025	2.118	1.983	2.232	339,678	2.0770	0.00%
2021-08-03	0	0.200	0.187	0.204	0.180	0.205	5,006,000	951,345	0.1900	2.077	1.942	2.118	1.869	2.129	482,118	1.9733	-0.99%
2021-08-02	0	0.202	0.202	0.206	0.142	0.249	23,910,000	4,941,114	0.2067	2.097	2.097	2.139	1.474	2.585	2,302,724	2.1458	-18.88%
2021-07-30	0	0.249	0.249	0.270	0.241	0.500	19,876,290	6,246,106	0.3142	2.585	2.585	2.804	2.502	5.192	1,914,246	3.2630	-81.69%
2021-07-29	0	1.360	1.350	1.360	1.350	1.440	10,609,000	14,833,750	1.3982	14.12	14.02	14.12	14.02	14.95	1,021,732	14.518	-1.45%
2021-07-28	0	1.380	1.340	1.380	1.340	1.400	13,478,000	18,492,430	1.3720	14.33	13.91	14.33	13.91	14.54	1,298,039	14.246	0.73%
2021-07-27	0	1.370	1.350	1.370	1.320	1.400	10,919,000	14,913,620	1.3658	14.23	14.02	14.23	13.71	14.54	1,051,587	14.182	0.00%
2021-07-26	0	1.370	1.360	1.370	1.300	1.390	9,685,000	13,152,810	1.3581	14.23	14.12	14.23	13.50	14.43	932,743	14.101	1.48%
2021-07-23	0	1.350	1.330	1.350	1.000	1.350	71,364,000	90,227,130	1.2643	14.02	13.81	14.02	10.38	14.02	6,872,924	13.128	25.00%
2021-07-22	0	1.080	1.070	1.080	0.830	1.130	2,767,000	2,670,850	0.9653	11.21	11.11	11.21	8.618	11.73	266,484	10.023	17.39%
2021-07-21	0	0.920	0.850	0.920	0.710	0.920	1,419,000	1,234,380	0.8699	9.553	8.826	9.553	7.372	9.553	136,661	9.0324	12.20%
2021-07-20	0	0.820	0.810	0.820	0.650	0.820	1,600,000	1,126,770	0.7042	8.514	8.411	8.514	6.749	8.514	154,093	7.3123	18.84%
2021-07-19	0	0.690	0.690	0.700	0.650	0.720	450,000	312,250	0.6939	7.165	7.165	7.268	6.749	7.476	43,339	7.2049	-4.17%
2021-07-16	0	0.720	0.720	0.750	0.720	0.800	3,829,000	3,042,180	0.7945	7.476	7.476	7.788	7.476	8.307	368,763	8.2497	-7.69%
2021-07-15	0	0.078	0.078	0.079	0.068	0.078	59,080,000	4,253,470	0.0720	8.099	8.099	8.203	7.061	8.099	568,988	7.4755	5.41%
2021-07-14	0	0.074	0.074	0.076	0.073	0.092	217,560,000	19,466,470	0.0895	7.684	7.684	7.891	7.580	9.553	2,095,277	9.2906	-12.94%
2021-07-13	0	0.085	0.085	0.086	0.077	0.090	167,720,000	13,972,110	0.0833	8.826	8.826	8.930	7.995	9.345	1,615,278	8.6500	6.25%
2021-07-12	0	0.080	0.079	0.080	0.070	0.081	247,860,000	19,052,250	0.0769	8.307	8.203	8.307	7.268	8.411	2,387,090	7.9814	6.67%
2021-07-09	0	0.075	0.075	0.077	0.062	0.080	259,580,000	18,059,480	0.0696	7.788	7.788	7.995	6.438	8.307	2,499,963	7.2239	8.70%
2021-07-08	0	0.069	0.068	0.069	0.055	0.072	177,880,000	10,965,480	0.0616	7.165	7.061	7.165	5.711	7.476	1,713,127	6.4009	18.97%
2021-07-07	0	0.058	0.057	0.060	0.052	0.063	110,280,000	5,819,740	0.0528	6.022	5.919	6.230	5.399	6.542	1,062,085	5.4795	-7.94%
2021-07-06	0	0.063	0.063	0.065	0.063	0.074	170,420,000	12,313,200	0.0723	6.542	6.542	6.749	6.542	7.684	1,641,281	7.5022	-10.00%
2021-07-05	0	0.070	0.069	0.070	0.067	0.070	16,830,000	1,160,390	0.0689	7.268	7.165	7.268	6.957	7.268	162,086	7.1591	0.00%
2021-07-02	0	0.070	0.069	0.070	0.069	0.072	25,080,000	1,754,450	0.0700	7.268	7.165	7.268	7.165	7.476	241,540	7.2636	2.94%
2021-06-30	0	0.068	0.067	0.068	0.058	0.069	178,070,000	11,836,080	0.0665	7.061	6.957	7.061	6.022	7.165	1,714,957	6.9017	13.33%
2021-06-29	0	0.060	0.058	0.062	0.051	0.060	44,260,000	2,277,100	0.0514	6.230	6.022	6.438	5.296	6.230	426,259	5.3421	3.45%
2021-06-28	0	0.058	0.056	0.058	0.046	0.060	3,960,000	232,070	0.0586	6.022	5.815	6.022	4.776	6.230	38,138	6.0850	3.57%
2021-06-25	0	0.056	0.055	0.057	0.051	0.060	145,740,000	7,499,870	0.0515	5.815	5.711	5.919	5.296	6.230	1,403,593	5.3433	9.80%
2021-06-24	0	0.051	0.051	0.057	0.051	0.067	12,670,000	768,620	0.0607	5.296	5.296	5.919	5.296	6.957	122,022	6.2990	-23.88%
2021-06-23	0	0.067	0.065	0.067	0.066	0.080	19,400,000	1,416,540	0.0730	6.957	6.749	6.957	6.853	8.307	186,838	7.5817	-10.67%
2021-06-22	0	0.075	0.071	0.075	0.061	0.075	21,910,000	1,511,670	0.0690	7.788	7.372	7.788	6.334	7.788	211,011	7.1639	11.94%
2021-06-21	0	0.067	0.067	0.068	0.067	0.071	10,430,000	728,100	0.0698	6.957	6.957	7.061	6.957	7.372	100,449	7.2484	-4.29%
2021-06-18	0	0.070	0.069	0.070	0.068	0.074	11,250,000	790,130	0.0702	7.268	7.165	7.268	7.061	7.684	108,346	7.2926	-4.11%
2021-06-17	0	0.073	0.071	0.073	0.051	0.076	39,710,000	2,709,020	0.0682	7.580	7.372	7.580	5.296	7.891	382,439	7.0835	25.86%
2021-06-16	0	0.058	0.058	0.061	0.057	0.063	17,420,000	1,045,900	0.0600	6.022	6.022	6.334	5.919	6.542	167,769	6.2342	-1.69%
2021-06-15	0	0.059	0.059	0.062	0.050	0.067	33,390,000	1,878,270	0.0563	6.126	6.126	6.438	5.192	6.957	321,572	5.8409	1.72%
2021-06-11	0	0.058	0.056	0.058	0.053	0.088	90,920,000	6,600,530	0.0726	6.022	5.815	6.022	5.503	9.137	875,632	7.5380	-3.33%
2021-06-10	0	0.060	0.060	0.061	0.050	0.065	125,370,000	6,594,090	0.0526	6.230	6.230	6.334	5.192	6.749	1,207,413	5.4613	17.65%
2021-06-09	0	0.051	0.051	0.052	0.048	0.055	199,940,000	10,401,320	0.0520	5.296	5.296	5.399	4.984	5.711	1,925,582	5.4016	-3.77%
2021-06-08	0	0.053	0.051	0.053	0.050	0.055	17,410,000	879,140	0.0505	5.503	5.296	5.503	5.192	5.711	167,672	5.2432	6.00%
2021-06-07	0	0.050	0.042	0.050	0.038	0.050	17,540,000	788,660	0.0450	5.192	4.361	5.192	3.946	5.192	168,924	4.6687	25.00%
2021-06-04	0	0.040	0.038	0.042	0.040	0.044	4,670,000	189,890	0.0407	4.153	3.946	4.361	4.153	4.569	44,976	4.2220	0.00%
2021-06-03	0	0.040	0.040	0.043	0.034	0.045	25,220,000	995,960	0.0395	4.153	4.153	4.465	3.530	4.673	242,889	4.1005	14.29%
2021-06-02	0	0.035	0.033	0.036	0.031	0.038	14,030,000	474,280	0.0338	3.634	3.427	3.738	3.219	3.946	135,120	3.5101	6.06%
2021-06-01	0	0.033	0.033	0.034	0.031	0.038	43,510,000	1,451,760	0.0334	3.427	3.427	3.530	3.219	3.946	419,036	3.4645	-8.33%
2021-05-31	0	0.036	0.035	0.036	0.029	0.050	105,000,000	4,084,860	0.0389	3.738	3.634	3.738	3.011	5.192	1,011,234	4.0395	33.33%
2021-05-28	0	0.027	0.027	0.029	0.027	0.028	4,770,000	133,340	0.0280	2.804	2.804	3.011	2.804	2.907	45,939	2.9026	0.00%
2021-05-27	0	0.027	0.027	0.028	0.026	0.027	1,770,000	47,520	0.0268	2.804	2.804	2.907	2.700	2.804	17,047	2.7877	0.00%
2021-05-26	0	0.027	0.026	0.027	0.027	0.027	1,090,000	29,430	0.0270	2.804	2.700	2.804	2.804	2.804	10,498	2.8035	0.00%
2021-05-25	0	0.027	0.026	0.027	0.026	0.028	5,890,000	160,270	0.0272	2.804	2.700	2.804	2.700	2.907	56,725	2.8254	0.00%
2021-05-24	0	0.027	0.027	0.028	0.027	0.029	4,710,000	131,530	0.0279	2.804	2.804	2.907	2.804	3.011	45,361	2.8996	-6.90%
2021-05-21	0	0.029	0.027	0.029	0.026	0.029	3,540,000	96,750	0.0273	3.011	2.804	3.011	2.700	3.011	34,093	2.8378	11.54%
2021-05-20	0	0.026	0.026	0.027	0.025	0.030	11,940,000	321,380	0.0269	2.700	2.700	2.804	2.596	3.115	114,992	2.7948	4.00%
2021-05-18	0	0.025	0.024	0.025	0.024	0.025	100,000	2,410	0.0241	2.596	2.492	2.596	2.492	2.596	963	2.5024	0.00%
2021-05-17	0	0.025	0.023	0.025	0.023	0.025	1,990,000	47,330	0.0238	2.596	2.388	2.596	2.388	2.596	19,165	2.4696	0.00%
2021-05-14	0	0.025	0.024	0.025	0.024	0.025	560,000	13,530	0.0242	2.596	2.492	2.596	2.492	2.596	5,393	2.5087	0.00%
2021-05-13	0	0.025	0.024	0.025	0.024	0.025	1,950,000	47,600	0.0244	2.596	2.492	2.596	2.492	2.596	18,780	2.5346	-3.85%
2021-05-12	0	0.026	0.024	0.026	-	-	0	0	-	2.700	2.492	2.700	-	-	0	-	0.00%
2021-05-11	0	0.026	0.024	0.026	0.024	0.026	640,000	15,710	0.0245	2.700	2.492	2.700	2.492	2.700	6,164	2.5488	0.00%
2021-05-10	0	0.026	0.025	0.026	0.025	0.026	1,520,000	38,650	0.0254	2.700	2.596	2.700	2.596	2.700	14,639	2.6402	0.00%
2021-05-07	0	0.026	0.025	0.026	0.025	0.026	3,060,000	77,110	0.0252	2.700	2.596	2.700	2.596	2.700	29,470	2.6165	0.00%
2021-05-06	0	0.026	0.025	0.026	0.025	0.026	3,100,000	78,110	0.0252	2.700	2.596	2.700	2.596	2.700	29,855	2.6163	-3.70%
2021-05-05	0	0.027	0.025	0.027	0.025	0.027	1,600,000	42,400	0.0265	2.804	2.596	2.804	2.596	2.804	15,409	2.7516	3.85%
2021-05-04	0	0.026	0.025	0.026	0.026	0.027	4,980,000	132,480	0.0266	2.700	2.596	2.700	2.700	2.804	47,961	2.7622	0.00%
2021-05-03	0	0.026	0.025	0.026	0.025	0.026	500,000	12,600	0.0252	2.700	2.596	2.700	2.596	2.700	4,815	2.6166	0.00%
2021-04-30	0	0.026	0.025	0.026	-	-	0	0	-	2.700	2.596	2.700	-	-	0	-	0.00%
2021-04-29	0	0.026	0.025	0.026	0.025	0.026	650,000	16,430	0.0253	2.700	2.596	2.700	2.596	2.700	6,260	2.6246	0.00%
2021-04-28	0	0.026	0.025	0.026	0.026	0.027	340,000	8,850	0.0260	2.700	2.596	2.700	2.700	2.804	3,274	2.7027	-3.70%
2021-04-27	0	0.027	0.026	0.027	0.026	0.027	1,030,000	26,850	0.0261	2.804	2.700	2.804	2.700	2.804	9,920	2.7067	0.00%
2021-04-26	0	0.027	0.026	0.027	0.027	0.027	100,000	2,700	0.0270	2.804	2.700	2.804	2.804	2.804	963	2.8035	0.00%
2021-04-23	0	0.027	0.027	0.028	0.026	0.029	1,190,000	32,860	0.0276	2.804	2.804	2.907	2.700	3.011	11,461	2.8672	-6.90%
2021-04-22	0	0.029	0.028	0.029	0.026	0.029	1,550,000	41,740	0.0269	3.011	2.907	3.011	2.700	3.011	14,928	2.7961	11.54%
2021-04-21	0	0.026	0.025	0.026	0.025	0.027	3,500,000	90,870	0.0260	2.700	2.596	2.700	2.596	2.804	33,708	2.6958	0.00%
2021-04-20	0	0.026	0.025	0.026	0.023	0.026	18,520,000	451,600	0.0244	2.700	2.596	2.700	2.388	2.700	178,362	2.5319	0.00%
2021-04-19	0	0.026	0.026	0.027	0.026	0.028	1,480,000	39,030	0.0264	2.700	2.700	2.804	2.700	2.907	14,254	2.7383	-3.70%
2021-04-16	0	0.027	0.026	0.028	0.026	0.027	940,000	25,210	0.0268	2.804	2.700	2.907	2.700	2.804	9,053	2.7847	-3.57%
2021-04-15	0	0.028	0.027	0.028	0.027	0.028	1,230,000	33,320	0.0271	2.907	2.804	2.907	2.804	2.907	11,846	2.8128	0.00%
2021-04-14	0	0.028	0.027	0.028	0.026	0.030	24,800,000	700,480	0.0282	2.907	2.804	2.907	2.700	3.115	238,844	2.9328	7.69%
2021-04-13	0	0.026	0.026	0.027	0.025	0.036	58,030,000	1,607,430	0.0277	2.700	2.700	2.804	2.596	3.738	558,875	2.8762	-25.71%
2021-04-12	0	0.035	0.034	0.036	0.030	0.037	16,940,000	537,210	0.0317	3.634	3.530	3.738	3.115	3.842	163,146	3.2928	12.90%
2021-04-09	0	0.031	0.031	0.032	0.027	0.031	9,910,000	289,570	0.0292	3.219	3.219	3.323	2.804	3.219	95,441	3.0340	0.00%
2021-04-08	0	0.031	0.028	0.031	0.025	0.032	92,140,000	2,603,990	0.0283	3.219	2.907	3.219	2.596	3.323	887,382	2.9345	6.90%
2021-04-07	0	0.029	0.028	0.029	0.024	0.030	8,450,000	241,120	0.0285	3.011	2.907	3.011	2.492	3.115	81,380	2.9629	16.00%
2021-04-01	0	0.025	0.024	0.025	0.024	0.025	620,000	14,940	0.0241	2.596	2.492	2.596	2.492	2.596	5,971	2.5021	0.00%
2021-03-31	0	0.025	0.024	0.028	0.024	0.025	1,160,000	28,370	0.0245	2.596	2.492	2.907	2.492	2.596	11,172	2.5394	4.17%
2021-03-30	0	0.024	0.024	0.027	0.024	0.025	160,000	3,960	0.0248	2.492	2.492	2.804	2.492	2.596	1,541	2.5699	-4.00%
2021-03-29	0	0.025	0.024	0.028	0.024	0.025	1,060,000	26,390	0.0249	2.596	2.492	2.907	2.492	2.596	10,209	2.5851	0.00%
2021-03-26	0	0.025	0.024	0.025	-	-	0	0	-	2.596	2.492	2.596	-	-	0	-	0.00%
2021-03-25	0	0.025	0.023	0.025	0.024	0.025	2,070,000	50,690	0.0245	2.596	2.388	2.596	2.492	2.596	19,936	2.5427	4.17%
2021-03-24	0	0.024	0.024	0.025	0.024	0.024	430,000	10,320	0.0240	2.492	2.492	2.596	2.492	2.492	4,141	2.4920	-4.00%
2021-03-23	0	0.025	0.024	0.025	0.024	0.026	1,140,000	27,900	0.0245	2.596	2.492	2.596	2.492	2.700	10,979	2.5412	-3.85%
2021-03-22	0	0.026	0.024	0.026	0.026	0.026	40,000	1,040	0.0260	2.700	2.492	2.700	2.700	2.700	385	2.6997	0.00%
2021-03-19	0	0.026	0.024	0.026	-	-	0	0	-	2.700	2.492	2.700	-	-	0	-	0.00%
2021-03-18	0	0.026	0.025	0.026	0.022	0.026	17,790,000	436,810	0.0246	2.700	2.596	2.700	2.284	2.700	171,332	2.5495	-7.14%
2021-03-17	0	0.028	0.026	0.029	0.028	0.028	1,090,000	30,520	0.0280	2.907	2.700	3.011	2.907	2.907	10,498	2.9073	0.00%
2021-03-16	0	0.028	0.028	0.029	0.026	0.030	1,990,000	54,610	0.0274	2.907	2.907	3.011	2.700	3.115	19,165	2.8494	-9.68%
2021-03-15	0	0.031	0.025	0.030	0.025	0.032	1,050,000	28,790	0.0274	3.219	2.596	3.115	2.596	3.323	10,112	2.8470	19.23%
2021-03-12	0	0.026	0.026	0.027	0.026	0.026	210,000	5,460	0.0260	2.700	2.700	2.804	2.700	2.700	2,022	2.6997	0.00%
2021-03-11	0	0.026	0.026	0.027	0.026	0.026	30,000	780	0.0260	2.700	2.700	2.804	2.700	2.700	289	2.6997	0.00%
2021-03-10	0	0.026	0.026	0.027	0.026	0.027	350,000	9,110	0.0260	2.700	2.700	2.804	2.700	2.804	3,371	2.7026	-3.70%
2021-03-09	0	0.027	0.026	0.028	0.026	0.027	1,050,000	27,800	0.0265	2.804	2.700	2.907	2.700	2.804	10,112	2.7491	0.00%
2021-03-08	0	0.027	0.026	0.027	0.026	0.029	3,230,000	88,380	0.0274	2.804	2.700	2.804	2.700	3.011	31,107	2.8411	3.85%
2021-03-05	0	0.026	0.026	0.027	0.025	0.028	1,120,000	29,720	0.0265	2.700	2.700	2.804	2.596	2.907	10,786	2.7553	0.00%
2021-03-04	0	0.026	0.025	0.028	0.026	0.026	1,000,000	26,000	0.0260	2.700	2.596	2.907	2.700	2.700	9,631	2.6997	0.00%
2021-03-03	0	0.026	0.026	0.027	0.025	0.026	4,990,000	128,160	0.0257	2.700	2.700	2.804	2.596	2.700	48,058	2.6668	0.00%
2021-03-02	0	0.026	0.025	0.026	0.025	0.026	220,000	5,510	0.0250	2.700	2.596	2.700	2.596	2.700	2,119	2.6006	0.00%
2021-03-01	0	0.026	0.025	0.026	0.025	0.026	1,220,000	31,670	0.0260	2.700	2.596	2.700	2.596	2.700	11,750	2.6954	4.00%
2021-02-26	0	0.025	0.024	0.025	0.024	0.027	1,480,000	37,150	0.0251	2.596	2.492	2.596	2.492	2.804	14,254	2.6064	-7.41%
2021-02-25	0	0.027	0.025	0.027	0.025	0.027	3,540,000	89,940	0.0254	2.804	2.596	2.804	2.596	2.804	34,093	2.6381	0.00%
2021-02-24	0	0.027	0.026	0.027	0.026	0.028	580,000	15,480	0.0267	2.804	2.700	2.804	2.700	2.907	5,586	2.7713	0.00%
2021-02-23	0	0.027	0.026	0.028	0.025	0.029	6,820,000	184,120	0.0270	2.804	2.700	2.907	2.596	3.011	65,682	2.8032	8.00%
2021-02-22	0	0.025	0.024	0.026	0.022	0.025	5,110,000	119,530	0.0234	2.596	2.492	2.700	2.284	2.596	49,213	2.4288	0.00%
2021-02-19	0	0.025	0.023	0.028	0.022	0.025	13,800,000	325,470	0.0236	2.596	2.388	2.907	2.284	2.596	132,905	2.4489	4.17%
2021-02-18	0	0.024	0.023	0.024	0.021	0.031	28,820,000	693,420	0.0241	2.492	2.388	2.492	2.181	3.219	277,560	2.4983	-14.29%
2021-02-17	0	0.028	0.026	0.028	0.022	0.038	70,590,000	2,061,200	0.0292	2.907	2.700	2.907	2.284	3.946	679,838	3.0319	27.27%
2021-02-16	0	0.022	0.022	0.023	0.020	0.023	4,170,000	89,940	0.0216	2.284	2.284	2.388	2.077	2.388	40,160	2.2395	4.76%
2021-02-11	0	0.021	0.020	0.021	-	-	0	0	-	2.181	2.077	2.181	-	-	0	-	0.00%
2021-02-10	0	0.021	0.020	0.021	0.020	0.021	70,000	1,460	0.0209	2.181	2.077	2.181	2.077	2.181	674	2.1657	0.00%
2021-02-09	0	0.021	0.020	0.021	0.019	0.021	5,920,000	120,630	0.0204	2.181	2.077	2.181	1.973	2.181	57,014	2.1158	0.00%
2021-02-08	0	0.021	0.020	0.021	0.020	0.021	390,000	8,150	0.0209	2.181	2.077	2.181	2.077	2.181	3,756	2.1699	5.00%
2021-02-05	0	0.020	0.019	0.020	0.020	0.021	480,000	9,610	0.0200	2.077	1.973	2.077	2.077	2.181	4,623	2.0788	0.00%
2021-02-04	0	0.020	0.019	0.020	0.020	0.021	430,000	8,610	0.0200	2.077	1.973	2.077	2.077	2.181	4,141	2.0791	0.00%
2021-02-03	0	0.020	0.020	0.021	0.020	0.021	1,970,000	39,590	0.0201	2.077	2.077	2.181	2.077	2.181	18,973	2.0867	0.00%
2021-02-02	0	0.020	0.020	0.021	0.019	0.020	690,000	13,760	0.0199	2.077	2.077	2.181	1.973	2.077	6,645	2.0707	0.00%
2021-02-01	0	0.020	0.020	0.021	0.019	0.020	4,740,000	94,010	0.0198	2.077	2.077	2.181	1.973	2.077	45,650	2.0594	0.00%
2021-01-29	0	0.020	0.019	0.021	0.019	0.020	1,180,000	23,350	0.0198	2.077	1.973	2.181	1.973	2.077	11,364	2.0547	0.00%
2021-01-28	0	0.020	0.018	0.020	0.019	0.020	1,900,000	36,450	0.0192	2.077	1.869	2.077	1.973	2.077	18,299	1.9920	0.00%
2021-01-27	0	0.020	0.019	0.020	0.019	0.020	350,000	6,720	0.0192	2.077	1.973	2.077	1.973	2.077	3,371	1.9936	0.00%
2021-01-26	0	0.020	0.019	0.020	0.019	0.020	1,910,000	37,290	0.0195	2.077	1.973	2.077	1.973	2.077	18,395	2.0272	0.00%
2021-01-25	0	0.020	0.019	0.020	0.018	0.021	8,310,000	160,850	0.0194	2.077	1.973	2.077	1.869	2.181	80,032	2.0098	0.00%
2021-01-22	0	0.020	0.019	0.020	0.019	0.020	890,000	17,700	0.0199	2.077	1.973	2.077	1.973	2.077	8,571	2.0650	0.00%
2021-01-21	0	0.020	0.020	0.021	0.019	0.020	660,000	13,150	0.0199	2.077	2.077	2.181	1.973	2.077	6,356	2.0688	0.00%
2021-01-20	0	0.020	0.020	0.021	0.020	0.021	1,150,000	24,110	0.0210	2.077	2.077	2.181	2.077	2.181	11,075	2.1769	0.00%
2021-01-19	0	0.020	0.020	0.021	0.019	0.021	570,000	11,270	0.0198	2.077	2.077	2.181	1.973	2.181	5,490	2.0530	-4.76%
2021-01-18	0	0.021	0.020	0.022	0.020	0.021	450,000	9,320	0.0207	2.181	2.077	2.284	2.077	2.181	4,334	2.1505	5.00%
2021-01-15	0	0.020	0.019	0.020	0.019	0.020	130,000	2,580	0.0198	2.077	1.973	2.077	1.973	2.077	1,252	2.0607	0.00%
2021-01-14	0	0.020	0.020	0.021	0.019	0.020	210,000	4,000	0.0190	2.077	2.077	2.181	1.973	2.077	2,022	1.9778	0.00%
2021-01-13	0	0.020	0.019	0.020	0.019	0.020	80,000	1,580	0.0198	2.077	1.973	2.077	1.973	2.077	770	2.0507	0.00%
2021-01-12	0	0.020	0.020	0.021	0.020	0.020	360,000	7,200	0.0200	2.077	2.077	2.181	2.077	2.077	3,467	2.0767	0.00%
2021-01-11	0	0.020	0.020	0.021	0.020	0.021	160,000	3,250	0.0203	2.077	2.077	2.181	2.077	2.181	1,541	2.1091	0.00%
2021-01-08	0	0.020	0.020	0.021	0.020	0.020	730,000	14,600	0.0200	2.077	2.077	2.181	2.077	2.077	7,030	2.0767	0.00%
2021-01-07	0	0.020	0.019	0.020	0.019	0.020	220,000	4,350	0.0198	2.077	1.973	2.077	1.973	2.077	2,119	2.0531	0.00%
2021-01-06	0	0.020	0.020	0.021	0.020	0.020	510,000	10,200	0.0200	2.077	2.077	2.181	2.077	2.077	4,912	2.0767	0.00%
2021-01-05	0	0.020	0.019	0.021	-	-	0	0	-	2.077	1.973	2.181	-	-	0	-	0.00%
2021-01-04	0	0.020	0.020	0.021	0.020	0.020	240,000	4,800	0.0200	2.077	2.077	2.181	2.077	2.077	2,311	2.0767	0.00%
2020-12-31	0	0.020	0.019	0.020	0.019	0.020	30,000	580	0.0193	2.077	1.973	2.077	1.973	2.077	289	2.0074	0.00%
2020-12-30	0	0.020	0.018	0.020	-	-	0	0	-	2.077	1.869	2.077	-	-	0	-	0.00%
2020-12-29	0	0.020	0.020	0.021	0.019	0.020	3,190,000	62,300	0.0195	2.077	2.077	2.181	1.973	2.077	30,722	2.0278	5.26%
2020-12-28	0	0.019	0.019	0.020	0.019	0.020	4,990,000	96,800	0.0194	1.973	1.973	2.077	1.973	2.077	48,058	2.0142	-9.52%
2020-12-24	0	0.021	0.020	0.022	-	-	0	0	-	2.181	2.077	2.284	-	-	0	-	0.00%
2020-12-23	0	0.021	0.021	0.022	0.020	0.022	19,840,000	414,750	0.0209	2.181	2.181	2.284	2.077	2.284	191,075	2.1706	-12.50%
2020-12-22	0	0.024	0.023	0.026	0.021	0.024	860,000	19,340	0.0225	2.492	2.388	2.700	2.181	2.492	8,282	2.3350	0.00%
2020-12-21	0	0.024	0.024	0.025	0.024	0.024	210,000	5,040	0.0240	2.492	2.492	2.596	2.492	2.492	2,022	2.4920	-4.00%
2020-12-18	0	0.025	0.023	0.029	-	-	0	0	-	2.596	2.388	3.011	-	-	0	-	0.00%
2020-12-17	0	0.025	0.022	0.025	-	-	0	0	-	2.596	2.284	2.596	-	-	0	-	0.00%
2020-12-16	0	0.025	0.025	0.026	0.024	0.027	300,000	7,860	0.0262	2.596	2.596	2.700	2.492	2.804	2,889	2.7204	-7.41%
2020-12-15	0	0.027	0.024	0.027	0.027	0.027	420,000	11,340	0.0270	2.804	2.492	2.804	2.804	2.804	4,045	2.8035	12.50%
2020-12-14	0	0.024	0.024	0.029	0.023	0.025	1,740,000	41,180	0.0237	2.492	2.492	3.011	2.388	2.596	16,758	2.4574	-11.11%
2020-12-11	0	0.027	0.025	0.029	-	-	0	0	-	2.804	2.596	3.011	-	-	0	-	0.00%
2020-12-10	0	0.027	0.025	0.029	0.027	0.027	590,000	15,930	0.0270	2.804	2.596	3.011	2.804	2.804	5,682	2.8035	0.00%
2020-12-09	0	0.027	0.027	0.029	0.027	0.027	290,000	7,830	0.0270	2.804	2.804	3.011	2.804	2.804	2,793	2.8035	0.00%
2020-12-08	0	0.027	0.027	0.031	0.027	0.027	130,000	3,510	0.0270	2.804	2.804	3.219	2.804	2.804	1,252	2.8035	0.00%
2020-12-07	0	0.027	0.027	0.032	-	-	0	0	-	2.804	2.804	3.323	-	-	0	-	0.00%
2020-12-04	0	0.027	0.027	0.030	-	-	0	0	-	2.804	2.804	3.115	-	-	0	-	0.00%
2020-12-03	0	0.027	0.027	0.030	0.026	0.026	180,000	4,680	0.0260	2.804	2.804	3.115	2.700	2.700	1,734	2.6997	-10.00%
2020-12-02	0	0.030	0.026	0.030	0.025	0.032	350,000	9,910	0.0283	3.115	2.700	3.115	2.596	3.323	3,371	2.9400	15.38%
2020-12-01	0	0.026	0.027	0.033	0.026	0.026	20,000	520	0.0260	2.700	2.804	3.427	2.700	2.700	193	2.6997	-3.70%
2020-11-30	0	0.027	0.026	0.033	0.027	0.034	590,000	18,630	0.0316	2.804	2.700	3.427	2.804	3.530	5,682	3.2787	0.00%
2020-11-27	0	0.027	0.025	0.027	0.027	0.027	310,000	8,370	0.0270	2.804	2.596	2.804	2.804	2.804	2,986	2.8035	3.85%
2020-11-26	0	0.026	0.026	0.027	0.023	0.026	970,000	23,300	0.0240	2.700	2.700	2.804	2.388	2.700	9,342	2.4941	0.00%
2020-11-25	0	0.026	0.026	0.029	0.026	0.027	40,000	1,060	0.0265	2.700	2.700	3.011	2.700	2.804	385	2.7516	-10.34%
2020-11-24	0	0.029	0.028	0.030	-	-	0	0	-	3.011	2.907	3.115	-	-	0	-	0.00%
2020-11-23	0	0.029	0.028	0.029	-	-	0	0	-	3.011	2.907	3.011	-	-	0	-	-6.45%
2020-11-20	0	0.031	0.027	0.032	0.025	0.032	3,530,000	99,060	0.0281	3.219	2.804	3.323	2.596	3.323	33,997	2.9138	14.81%
2020-11-19	0	0.027	0.025	0.026	0.023	0.027	380,000	9,250	0.0243	2.804	2.596	2.700	2.388	2.804	3,660	2.5275	17.39%
2020-11-18	0	0.023	0.023	0.024	0.022	0.023	70,000	1,570	0.0224	2.388	2.388	2.492	2.284	2.388	674	2.3288	0.00%
2020-11-17	0	0.023	0.023	0.024	0.022	0.023	240,000	5,300	0.0221	2.388	2.388	2.492	2.284	2.388	2,311	2.2930	0.00%
2020-11-16	0	0.023	0.022	0.026	0.025	0.025	40,000	1,000	0.0250	2.388	2.284	2.700	2.596	2.596	385	2.5958	0.00%
2020-11-13	0	0.023	0.022	0.023	-	-	0	0	-	2.388	2.284	2.388	-	-	0	-	0.00%
2020-11-12	0	0.023	0.022	0.025	-	-	0	0	-	2.388	2.284	2.596	-	-	0	-	0.00%
2020-11-11	0	0.023	0.022	0.025	0.023	0.023	60,000	1,380	0.0230	2.388	2.284	2.596	2.388	2.388	578	2.3882	0.00%
2020-11-10	0	0.023	0.023	0.025	0.021	0.023	350,000	8,030	0.0229	2.388	2.388	2.596	2.181	2.388	3,371	2.3822	4.55%
2020-11-09	0	0.022	0.022	0.023	-	-	0	0	-	2.284	2.284	2.388	-	-	0	-	0.00%
2020-11-06	0	0.022	0.021	0.022	-	-	0	0	-	2.284	2.181	2.284	-	-	0	-	0.00%
2020-11-05	0	0.022	0.021	0.023	-	-	0	0	-	2.284	2.181	2.388	-	-	0	-	0.00%
2020-11-04	0	0.022	0.021	0.023	-	-	0	0	-	2.284	2.181	2.388	-	-	0	-	0.00%
2020-11-03	0	0.022	0.021	0.022	-	-	0	0	-	2.284	2.181	2.284	-	-	0	-	0.00%
2020-11-02	0	0.022	0.021	0.022	-	-	0	0	-	2.284	2.181	2.284	-	-	0	-	0.00%
2020-10-30	0	0.022	0.021	0.022	-	-	0	0	-	2.284	2.181	2.284	-	-	0	-	0.00%
2020-10-29	0	0.022	0.021	0.022	-	-	0	0	-	2.284	2.181	2.284	-	-	0	-	0.00%
2020-10-28	0	0.022	0.022	0.023	-	-	0	0	-	2.284	2.284	2.388	-	-	0	-	0.00%
2020-10-27	0	0.022	0.022	0.023	0.022	0.022	210,000	4,620	0.0220	2.284	2.284	2.388	2.284	2.284	2,022	2.2843	0.00%
2020-10-23	0	0.022	0.022	0.023	0.021	0.021	20,000	420	0.0210	2.284	2.284	2.388	2.181	2.181	193	2.1805	0.00%
2020-10-22	0	0.022	0.021	0.023	0.022	0.023	790,000	17,600	0.0223	2.284	2.181	2.388	2.284	2.388	7,608	2.3133	-4.35%
2020-10-21	0	0.023	0.022	0.023	0.023	0.023	30,000	690	0.0230	2.388	2.284	2.388	2.388	2.388	289	2.3882	0.00%
2020-10-20	0	0.023	0.023	0.025	0.023	0.023	380,000	8,740	0.0230	2.388	2.388	2.596	2.388	2.388	3,660	2.3882	4.55%
2020-10-19	0	0.022	0.022	0.023	0.022	0.022	350,000	7,700	0.0220	2.284	2.284	2.388	2.284	2.284	3,371	2.2843	0.00%
2020-10-16	0	0.022	0.023	0.024	0.022	0.023	80,000	1,800	0.0225	2.284	2.388	2.492	2.284	2.388	770	2.3363	-4.35%
2020-10-15	0	0.023	0.022	0.023	-	-	0	0	-	2.388	2.284	2.388	-	-	0	-	0.00%
2020-10-14	0	0.023	0.022	0.023	0.022	0.023	300,000	6,850	0.0228	2.388	2.284	2.388	2.284	2.388	2,889	2.3709	0.00%
2020-10-12	0	0.023	0.023	0.024	0.022	0.023	220,000	4,950	0.0225	2.388	2.388	2.492	2.284	2.388	2,119	2.3363	0.00%
2020-10-09	0	0.023	0.022	0.024	-	-	0	0	-	2.388	2.284	2.492	-	-	0	-	0.00%
2020-10-08	0	0.023	0.022	0.024	0.022	0.024	2,410,000	55,290	0.0229	2.388	2.284	2.492	2.284	2.492	23,210	2.3821	-8.00%
2020-10-07	0	0.025	0.025	0.026	0.023	0.024	60,000	1,420	0.0237	2.596	2.596	2.700	2.388	2.492	578	2.4574	0.00%
2020-10-06	0	0.025	0.025	0.026	0.024	0.024	40,000	960	0.0240	2.596	2.596	2.700	2.492	2.492	385	2.4920	0.00%
2020-10-05	0	0.025	0.024	0.027	-	-	0	0	-	2.596	2.492	2.804	-	-	0	-	0.00%
2020-09-30	0	0.025	0.025	0.027	-	-	0	0	-	2.596	2.596	2.804	-	-	0	-	0.00%
2020-09-29	0	0.025	0.024	0.028	0.024	0.025	850,000	20,450	0.0241	2.596	2.492	2.907	2.492	2.596	8,186	2.4981	0.00%
2020-09-28	0	0.025	0.025	0.028	0.023	0.024	410,000	9,820	0.0240	2.596	2.596	2.907	2.388	2.492	3,949	2.4869	0.00%
2020-09-25	0	0.025	0.025	0.028	0.024	0.026	200,000	4,860	0.0243	2.596	2.596	2.907	2.492	2.700	1,926	2.5232	0.00%
2020-09-24	0	0.025	0.024	0.028	0.025	0.025	20,000	500	0.0250	2.596	2.492	2.907	2.596	2.596	193	2.5958	0.00%
2020-09-23	0	0.025	0.024	0.028	0.025	0.025	20,000	500	0.0250	2.596	2.492	2.907	2.596	2.596	193	2.5958	0.00%
2020-09-22	0	0.025	0.025	0.028	0.024	0.024	30,000	720	0.0240	2.596	2.596	2.907	2.492	2.492	289	2.4920	-3.85%
2020-09-21	0	0.026	0.024	0.026	0.025	0.028	2,200,000	58,530	0.0266	2.700	2.492	2.700	2.596	2.907	21,188	2.7624	-7.14%
2020-09-18	0	0.028	0.023	0.028	0.023	0.028	330,000	8,040	0.0244	2.907	2.388	2.907	2.388	2.907	3,178	2.5298	16.67%
2020-09-17	0	0.024	0.023	0.024	-	-	0	0	-	2.492	2.388	2.492	-	-	0	-	0.00%
2020-09-16	0	0.024	0.023	0.024	0.024	0.024	240,000	5,760	0.0240	2.492	2.388	2.492	2.492	2.492	2,311	2.4920	0.00%
2020-09-15	0	0.024	0.022	0.024	-	-	0	0	-	2.492	2.284	2.492	-	-	0	-	0.00%
2020-09-14	0	0.024	0.024	0.026	0.022	0.024	210,000	4,830	0.0230	2.492	2.492	2.700	2.284	2.492	2,022	2.3882	4.35%
2020-09-11	0	0.023	0.022	0.024	0.022	0.023	4,820,000	107,230	0.0222	2.388	2.284	2.492	2.284	2.388	46,420	2.3100	-4.17%
2020-09-10	0	0.024	0.023	0.028	0.021	0.035	7,580,000	212,950	0.0281	2.492	2.388	2.907	2.181	3.634	73,001	2.9171	9.09%
2020-09-09	0	0.022	0.021	0.023	0.021	0.022	960,000	20,880	0.0218	2.284	2.181	2.388	2.181	2.284	9,246	2.2584	-4.35%
2020-09-08	0	0.023	0.022	0.023	0.022	0.023	100,000	2,280	0.0228	2.388	2.284	2.388	2.284	2.388	963	2.3674	0.00%
2020-09-07	0	0.023	0.021	0.023	-	-	0	0	-	2.388	2.181	2.388	-	-	0	-	0.00%
2020-09-04	0	0.023	0.021	0.023	0.021	0.023	160,000	3,480	0.0218	2.388	2.181	2.388	2.181	2.388	1,541	2.2584	0.00%
2020-09-03	0	0.023	0.022	0.023	0.021	0.023	290,000	6,380	0.0220	2.388	2.284	2.388	2.181	2.388	2,793	2.2843	0.00%
2020-09-02	0	0.023	0.022	0.023	0.022	0.023	830,000	18,270	0.0220	2.388	2.284	2.388	2.284	2.388	7,994	2.2856	0.00%
2020-09-01	0	0.023	0.023	0.024	0.021	0.023	360,000	8,260	0.0229	2.388	2.388	2.492	2.181	2.388	3,467	2.3824	4.55%
2020-08-31	0	0.022	0.022	0.024	0.022	0.023	2,790,000	61,860	0.0222	2.284	2.284	2.492	2.284	2.388	26,870	2.3022	-4.35%
2020-08-28	0	0.023	0.023	0.027	0.023	0.023	350,000	8,050	0.0230	2.388	2.388	2.804	2.388	2.388	3,371	2.3882	0.00%
2020-08-27	0	0.023	0.023	0.024	0.022	0.024	1,000,000	22,810	0.0228	2.388	2.388	2.492	2.284	2.492	9,631	2.3684	-4.17%
2020-08-26	0	0.024	0.023	0.026	0.024	0.024	680,000	16,320	0.0240	2.492	2.388	2.700	2.492	2.492	6,549	2.4920	0.00%
2020-08-25	0	0.024	0.024	0.025	0.024	0.026	1,340,000	33,560	0.0250	2.492	2.492	2.596	2.492	2.700	12,905	2.6005	-7.69%
2020-08-24	0	0.026	0.026	0.027	0.025	0.042	25,220,000	833,770	0.0331	2.700	2.700	2.804	2.596	4.361	242,889	3.4327	-7.14%
2020-08-21	0	0.028	0.027	0.029	0.023	0.025	1,960,000	48,990	0.0250	2.907	2.804	3.011	2.388	2.596	18,876	2.5953	12.00%
2020-08-20	0	0.025	0.023	0.025	0.022	0.025	640,000	14,440	0.0226	2.596	2.388	2.596	2.284	2.596	6,164	2.3427	8.70%
2020-08-19	0	0.023	0.023	0.025	0.023	0.023	30,000	690	0.0230	2.388	2.388	2.596	2.388	2.388	289	2.3882	0.00%
2020-08-18	0	0.023	0.022	0.025	-	-	0	0	-	2.388	2.284	2.596	-	-	0	-	0.00%
2020-08-17	0	0.023	0.023	0.024	0.023	0.023	70,000	1,610	0.0230	2.388	2.388	2.492	2.388	2.388	674	2.3882	0.00%
2020-08-14	0	0.023	0.023	0.028	0.023	0.023	930,000	21,390	0.0230	2.388	2.388	2.907	2.388	2.388	8,957	2.3882	0.00%
2020-08-13	0	0.023	0.022	0.023	0.022	0.023	700,000	15,460	0.0221	2.388	2.284	2.388	2.284	2.388	6,742	2.2932	0.00%
2020-08-12	0	0.023	0.022	0.023	0.022	0.023	650,000	14,680	0.0226	2.388	2.284	2.388	2.284	2.388	6,260	2.3450	0.00%
2020-08-11	0	0.023	0.022	0.023	0.023	0.023	70,000	1,610	0.0230	2.388	2.284	2.388	2.388	2.388	674	2.3882	0.00%
2020-08-10	0	0.023	0.022	0.023	0.021	0.023	170,000	3,770	0.0222	2.388	2.284	2.388	2.181	2.388	1,637	2.3027	0.00%
2020-08-07	0	0.023	0.021	0.023	-	-	0	0	-	2.388	2.181	2.388	-	-	0	-	0.00%
2020-08-06	0	0.023	0.022	0.023	0.022	0.023	220,000	4,940	0.0225	2.388	2.284	2.388	2.284	2.388	2,119	2.3315	0.00%
2020-08-05	0	0.023	0.022	0.023	0.022	0.023	250,000	5,570	0.0223	2.388	2.284	2.388	2.284	2.388	2,408	2.3134	-4.17%
2020-08-04	0	0.024	0.021	0.024	0.024	0.024	100,000	2,400	0.0240	2.492	2.181	2.492	2.492	2.492	963	2.4920	4.35%
2020-08-03	0	0.023	0.022	0.024	0.021	0.023	160,000	3,480	0.0218	2.388	2.284	2.492	2.181	2.388	1,541	2.2584	0.00%
2020-07-31	0	0.023	0.021	0.023	-	-	0	0	-	2.388	2.181	2.388	-	-	0	-	0.00%
2020-07-30	0	0.023	0.021	0.023	-	-	0	0	-	2.388	2.181	2.388	-	-	0	-	0.00%
2020-07-29	0	0.023	0.022	0.023	0.022	0.023	170,000	3,850	0.0226	2.388	2.284	2.388	2.284	2.388	1,637	2.3515	0.00%
2020-07-28	0	0.023	0.022	0.023	-	-	0	0	-	2.388	2.284	2.388	-	-	0	-	0.00%
2020-07-27	0	0.023	0.022	0.023	0.023	0.023	360,000	8,280	0.0230	2.388	2.284	2.388	2.388	2.388	3,467	2.3882	4.55%
2020-07-24	0	0.022	0.021	0.023	0.021	0.023	1,450,000	31,270	0.0216	2.284	2.181	2.388	2.181	2.388	13,965	2.2392	-4.35%
2020-07-23	0	0.023	0.023	0.025	0.022	0.023	180,000	4,120	0.0229	2.388	2.388	2.596	2.284	2.388	1,734	2.3766	0.00%
2020-07-22	0	0.023	0.021	0.023	0.022	0.023	590,000	13,180	0.0223	2.388	2.181	2.388	2.284	2.388	5,682	2.3195	-4.17%
2020-07-21	0	0.024	0.021	0.024	0.023	0.024	800,000	18,500	0.0231	2.492	2.181	2.492	2.388	2.492	7,705	2.4012	14.29%
2020-07-20	0	0.021	0.021	0.024	-	-	0	0	-	2.181	2.181	2.492	-	-	0	-	0.00%
2020-07-17	0	0.021	0.021	0.024	0.021	0.021	80,000	1,680	0.0210	2.181	2.181	2.492	2.181	2.181	770	2.1805	0.00%
2020-07-16	0	0.021	0.021	0.024	0.021	0.022	3,360,000	72,340	0.0215	2.181	2.181	2.492	2.181	2.284	32,359	2.2355	-8.70%
2020-07-15	0	0.023	0.022	0.023	0.021	0.023	1,280,000	28,260	0.0221	2.388	2.284	2.388	2.181	2.388	12,327	2.2924	0.00%
2020-07-14	0	0.023	0.021	0.023	0.023	0.024	2,180,000	51,420	0.0236	2.388	2.181	2.388	2.388	2.492	20,995	2.4491	0.00%
2020-07-13	0	0.023	0.021	0.023	-	-	0	0	-	2.388	2.181	2.388	-	-	0	-	0.00%
2020-07-10	0	0.023	0.021	0.023	0.021	0.023	250,000	5,390	0.0216	2.388	2.181	2.388	2.181	2.388	2,408	2.2387	0.00%
2020-07-09	0	0.023	0.021	0.024	0.019	0.025	2,790,000	60,450	0.0217	2.388	2.181	2.492	1.973	2.596	26,870	2.2497	9.52%
2020-07-08	0	0.021	0.020	0.021	0.019	0.022	14,000,000	283,230	0.0202	2.181	2.077	2.181	1.973	2.284	134,831	2.1006	-4.55%
2020-07-07	0	0.022	0.022	0.024	0.022	0.022	20,000	440	0.0220	2.284	2.284	2.492	2.284	2.284	193	2.2843	-4.35%
2020-07-06	0	0.023	0.022	0.023	0.023	0.023	260,000	5,880	0.0226	2.388	2.284	2.388	2.388	2.388	2,504	2.3482	0.00%
2020-07-03	0	0.023	0.022	0.023	0.022	0.023	350,000	7,800	0.0223	2.388	2.284	2.388	2.284	2.388	3,371	2.3140	0.00%
2020-07-02	0	0.023	0.022	0.023	0.022	0.023	470,000	10,480	0.0223	2.388	2.284	2.388	2.284	2.388	4,526	2.3153	4.55%
2020-06-30	0	0.022	0.022	0.023	0.022	0.023	480,000	11,020	0.0230	2.284	2.284	2.388	2.284	2.388	4,623	2.3838	-4.35%
2020-06-29	0	0.023	0.023	0.027	0.022	0.023	910,000	20,630	0.0227	2.388	2.388	2.804	2.284	2.388	8,764	2.3539	0.00%
2020-06-26	0	0.023	0.022	0.023	-	-	0	0	-	2.388	2.284	2.388	-	-	0	-	0.00%
2020-06-24	0	0.023	0.022	0.023	0.021	0.023	110,000	2,390	0.0217	2.388	2.284	2.388	2.181	2.388	1,059	2.2560	4.55%
2020-06-23	0	0.022	0.021	0.023	0.022	0.027	1,980,000	44,740	0.0226	2.284	2.181	2.388	2.284	2.804	19,069	2.3462	0.00%
2020-06-22	0	0.022	0.022	0.023	0.022	0.023	270,000	6,120	0.0227	2.284	2.284	2.388	2.284	2.388	2,600	2.3536	-4.35%
2020-06-19	0	0.023	0.022	0.023	0.021	0.023	4,260,000	92,050	0.0216	2.388	2.284	2.388	2.181	2.388	41,027	2.2436	0.00%
2020-06-18	0	0.023	0.023	0.025	0.022	0.025	100,000	2,320	0.0232	2.388	2.388	2.596	2.284	2.596	963	2.4089	0.00%
2020-06-17	0	0.023	0.022	0.024	0.023	0.023	780,000	17,940	0.0230	2.388	2.284	2.492	2.388	2.388	7,512	2.3882	0.00%
2020-06-16	0	0.023	0.023	0.025	0.022	0.023	230,000	5,270	0.0229	2.388	2.388	2.596	2.284	2.388	2,215	2.3791	0.00%
2020-06-15	0	0.023	0.022	0.023	0.021	0.023	210,000	4,720	0.0225	2.388	2.284	2.388	2.181	2.388	2,022	2.3338	0.00%
2020-06-12	0	0.023	0.021	0.023	0.021	0.023	890,000	19,580	0.0220	2.388	2.181	2.388	2.181	2.388	8,571	2.2843	0.00%
2020-06-11	0	0.023	0.021	0.023	-	-	0	0	-	2.388	2.181	2.388	-	-	0	-	0.00%
2020-06-10	0	0.023	0.021	0.023	-	-	0	0	-	2.388	2.181	2.388	-	-	0	-	0.00%
2020-06-09	0	0.023	0.021	0.023	0.021	0.023	300,000	6,500	0.0217	2.388	2.181	2.388	2.181	2.388	2,889	2.2497	0.00%
2020-06-08	0	0.023	0.023	0.025	0.023	0.023	160,000	3,680	0.0230	2.388	2.388	2.596	2.388	2.388	1,541	2.3882	0.00%
2020-06-05	0	0.023	0.022	0.023	0.021	0.023	240,000	5,380	0.0224	2.388	2.284	2.388	2.181	2.388	2,311	2.3276	0.00%
2020-06-04	0	0.023	0.021	0.023	-	-	0	0	-	2.388	2.181	2.388	-	-	0	-	0.00%
2020-06-03	0	0.023	0.022	0.023	0.022	0.023	460,000	10,260	0.0223	2.388	2.284	2.388	2.284	2.388	4,430	2.3159	-4.17%
2020-06-02	0	0.024	0.022	0.025	0.022	0.024	470,000	10,930	0.0233	2.492	2.284	2.596	2.284	2.492	4,526	2.4147	0.00%
2020-06-01	0	0.024	0.022	0.024	0.022	0.024	490,000	11,490	0.0234	2.492	2.284	2.492	2.284	2.492	4,719	2.4348	4.35%
2020-05-29	0	0.023	0.022	0.023	0.021	0.023	270,000	5,810	0.0215	2.388	2.284	2.388	2.181	2.388	2,600	2.2343	0.00%
2020-05-28	0	0.023	0.022	0.023	0.021	0.023	680,000	14,830	0.0218	2.388	2.284	2.388	2.181	2.388	6,549	2.2645	0.00%
2020-05-27	0	0.023	0.023	0.024	0.022	0.022	150,000	3,300	0.0220	2.388	2.388	2.492	2.284	2.284	1,445	2.2843	0.00%
2020-05-26	0	0.023	0.023	0.024	0.023	0.023	40,000	920	0.0230	2.388	2.388	2.492	2.388	2.388	385	2.3882	0.00%
2020-05-25	0	0.023	0.022	0.023	-	-	0	0	-	2.388	2.284	2.388	-	-	0	-	0.00%
2020-05-22	0	0.023	0.022	0.023	0.022	0.023	920,000	20,300	0.0221	2.388	2.284	2.388	2.284	2.388	8,860	2.2911	-4.17%
2020-05-21	0	0.024	0.022	0.024	-	-	0	0	-	2.492	2.284	2.492	-	-	0	-	0.00%
2020-05-20	0	0.024	0.023	0.024	0.022	0.024	160,000	3,710	0.0232	2.492	2.388	2.492	2.284	2.492	1,541	2.4076	0.00%
2020-05-19	0	0.024	0.024	0.026	0.024	0.024	100,000	2,400	0.0240	2.492	2.492	2.700	2.492	2.492	963	2.4920	0.00%
2020-05-18	0	0.024	0.024	0.026	0.023	0.023	10,000	230	0.0230	2.492	2.492	2.700	2.388	2.388	96	2.3882	0.00%
2020-05-15	0	0.024	0.022	0.024	-	-	0	0	-	2.492	2.284	2.492	-	-	0	-	0.00%
2020-05-14	0	0.024	0.024	0.026	0.022	0.024	150,000	3,580	0.0239	2.492	2.492	2.700	2.284	2.492	1,445	2.4782	0.00%
2020-05-13	0	0.024	0.024	0.026	-	-	0	0	-	2.492	2.492	2.700	-	-	0	-	0.00%
2020-05-12	0	0.024	0.023	0.025	-	-	0	0	-	2.492	2.388	2.596	-	-	0	-	0.00%
2020-05-11	0	0.024	0.024	0.026	0.024	0.024	90,000	2,160	0.0240	2.492	2.492	2.700	2.492	2.492	867	2.4920	0.00%
2020-05-08	0	0.024	0.024	0.025	-	-	0	0	-	2.492	2.492	2.596	-	-	0	-	0.00%
2020-05-07	0	0.024	0.024	0.025	0.024	0.025	40,000	970	0.0243	2.492	2.492	2.596	2.492	2.596	385	2.5180	-4.00%
2020-05-06	0	0.025	0.025	0.026	0.022	0.025	300,000	7,130	0.0238	2.596	2.596	2.700	2.284	2.596	2,889	2.4678	0.00%
2020-05-05	0	0.025	0.022	0.025	0.021	0.025	530,000	11,650	0.0220	2.596	2.284	2.596	2.181	2.596	5,104	2.2824	19.05%
2020-05-04	0	0.021	0.022	0.025	0.021	0.023	4,890,000	107,840	0.0221	2.181	2.284	2.596	2.181	2.388	47,095	2.2899	-16.00%
2020-04-29	0	0.025	0.023	0.025	-	-	0	0	-	2.596	2.388	2.596	-	-	0	-	0.00%
2020-04-28	0	0.025	0.024	0.025	0.023	0.025	800,000	18,900	0.0236	2.596	2.492	2.596	2.388	2.596	7,705	2.4531	0.00%
2020-04-27	0	0.025	0.024	0.025	-	-	10,000	240	0.0240	2.596	2.492	2.596	-	-	96	2.4920	0.00%
2020-04-24	0	0.025	0.024	0.025	0.024	0.026	260,000	6,410	0.0247	2.596	2.492	2.596	2.492	2.700	2,504	2.5599	-3.85%
2020-04-23	0	0.026	0.025	0.026	0.024	0.026	110,000	2,760	0.0251	2.700	2.596	2.700	2.492	2.700	1,059	2.6053	0.00%
2020-04-22	0	0.026	0.024	0.028	-	-	0	0	-	2.700	2.492	2.907	-	-	0	-	0.00%
2020-04-21	0	0.026	0.024	0.026	-	-	0	0	-	2.700	2.492	2.700	-	-	0	-	0.00%
2020-04-20	0	0.026	0.026	0.027	0.026	0.026	200,000	5,200	0.0260	2.700	2.700	2.804	2.700	2.700	1,926	2.6997	0.00%
2020-04-17	0	0.026	0.025	0.027	0.026	0.026	10,000	260	0.0260	2.700	2.596	2.804	2.700	2.700	96	2.6997	4.00%
2020-04-16	0	0.025	0.025	0.026	0.023	0.026	340,000	8,460	0.0249	2.596	2.596	2.700	2.388	2.700	3,274	2.5836	0.00%
2020-04-15	0	0.025	0.023	0.026	-	-	0	0	-	2.596	2.388	2.700	-	-	0	-	0.00%
2020-04-14	0	0.025	0.025	0.026	0.023	0.024	180,000	4,170	0.0232	2.596	2.596	2.700	2.388	2.492	1,734	2.4055	0.00%
2020-04-09	0	0.025	0.025	0.026	0.024	0.025	90,000	2,240	0.0249	2.596	2.596	2.700	2.492	2.596	867	2.5843	0.00%
2020-04-08	0	0.025	0.023	0.026	0.023	0.025	200,000	4,800	0.0240	2.596	2.388	2.700	2.388	2.596	1,926	2.4920	-3.85%
2020-04-07	0	0.026	0.023	0.027	0.023	0.026	370,000	8,810	0.0238	2.700	2.388	2.804	2.388	2.700	3,563	2.4724	4.00%
2020-04-06	0	0.025	0.025	0.028	0.024	0.028	590,000	15,520	0.0263	2.596	2.596	2.907	2.492	2.907	5,682	2.7313	0.00%
2020-04-03	0	0.025	0.023	0.028	-	-	0	0	-	2.596	2.388	2.907	-	-	0	-	0.00%
2020-04-02	0	0.025	0.023	0.028	-	-	0	0	-	2.596	2.388	2.907	-	-	0	-	0.00%
2020-04-01	0	0.025	0.025	0.027	0.024	0.025	200,000	4,830	0.0242	2.596	2.596	2.804	2.492	2.596	1,926	2.5076	0.00%
2020-03-31	0	0.025	0.024	0.028	-	-	10,000	240	0.0240	2.596	2.492	2.907	-	-	96	2.4920	0.00%
2020-03-30	0	0.025	0.024	0.028	0.025	0.025	30,000	750	0.0250	2.596	2.492	2.907	2.596	2.596	289	2.5958	0.00%
2020-03-27	0	0.025	0.025	0.029	0.024	0.025	1,270,000	30,690	0.0242	2.596	2.596	3.011	2.492	2.596	12,231	2.5092	0.00%
2020-03-26	0	0.025	0.025	0.030	-	-	0	0	-	2.596	2.596	3.115	-	-	0	-	0.00%
2020-03-25	0	0.025	0.024	0.028	0.025	0.025	90,000	2,250	0.0250	2.596	2.492	2.907	2.596	2.596	867	2.5958	0.00%
2020-03-24	0	0.025	0.025	0.027	0.025	0.025	300,000	7,500	0.0250	2.596	2.596	2.804	2.596	2.596	2,889	2.5958	4.17%
2020-03-23	0	0.024	0.024	0.027	0.024	0.024	30,000	720	0.0240	2.492	2.492	2.804	2.492	2.492	289	2.4920	-4.00%
2020-03-20	0	0.025	0.024	0.028	0.025	0.025	300,000	7,500	0.0250	2.596	2.492	2.907	2.596	2.596	2,889	2.5958	0.00%
2020-03-19	0	0.025	0.025	0.027	0.024	0.026	4,340,000	111,010	0.0256	2.596	2.596	2.804	2.492	2.700	41,798	2.6559	0.00%
2020-03-18	0	0.025	0.024	0.025	0.024	0.025	50,000	1,210	0.0242	2.596	2.492	2.596	2.492	2.596	482	2.5128	4.17%
2020-03-17	0	0.024	0.024	0.025	0.022	0.025	7,830,000	186,080	0.0238	2.492	2.492	2.596	2.284	2.596	75,409	2.4676	-14.29%
2020-03-16	0	0.028	0.027	0.030	0.026	0.028	120,000	3,250	0.0271	2.907	2.804	3.115	2.700	2.907	1,156	2.8122	-3.45%
2020-03-13	0	0.029	0.025	0.029	0.025	0.029	100,000	2,790	0.0279	3.011	2.596	3.011	2.596	3.011	963	2.8970	-3.33%
2020-03-12	0	0.030	0.025	0.030	-	-	0	0	-	3.115	2.596	3.115	-	-	0	-	0.00%
2020-03-11	0	0.030	0.026	0.030	-	-	0	0	-	3.115	2.700	3.115	-	-	0	-	0.00%
2020-03-10	0	0.030	0.028	0.031	0.027	0.030	870,000	24,810	0.0285	3.115	2.907	3.219	2.804	3.115	8,379	2.9610	0.00%
2020-03-09	0	0.030	0.027	0.030	0.026	0.030	340,000	9,500	0.0279	3.115	2.804	3.115	2.700	3.115	3,274	2.9012	-3.23%
2020-03-06	0	0.031	0.026	0.035	-	-	0	0	-	3.219	2.700	3.634	-	-	0	-	0.00%
2020-03-05	0	0.031	0.026	0.031	-	-	0	0	-	3.219	2.700	3.219	-	-	0	-	0.00%
2020-03-04	0	0.031	0.028	0.031	-	-	0	0	-	3.219	2.907	3.219	-	-	0	-	0.00%
2020-03-03	0	0.031	0.031	0.035	0.028	0.030	1,020,000	29,630	0.0290	3.219	3.219	3.634	2.907	3.115	9,823	3.0163	0.00%
2020-03-02	0	0.031	0.027	0.034	-	-	0	0	-	3.219	2.804	3.530	-	-	0	-	0.00%
2020-02-28	0	0.031	0.029	0.032	-	-	0	0	-	3.219	3.011	3.323	-	-	0	-	0.00%
2020-02-27	0	0.031	0.031	0.034	0.031	0.031	210,000	6,510	0.0310	3.219	3.219	3.530	3.219	3.219	2,022	3.2188	3.33%
2020-02-26	0	0.030	0.029	0.033	0.030	0.031	990,000	31,190	0.0315	3.115	3.011	3.427	3.115	3.219	9,534	3.2713	-9.09%
2020-02-25	0	0.033	0.033	0.034	0.031	0.034	480,000	15,100	0.0315	3.427	3.427	3.530	3.219	3.530	4,623	3.2664	-2.94%
2020-02-24	0	0.034	0.031	0.034	0.031	0.034	70,000	2,230	0.0319	3.530	3.219	3.530	3.219	3.530	674	3.3078	0.00%
2020-02-21	0	0.034	0.030	0.036	0.033	0.034	260,000	8,820	0.0339	3.530	3.115	3.738	3.427	3.530	2,504	3.5224	3.03%
2020-02-20	0	0.033	0.031	0.036	-	-	0	0	-	3.427	3.219	3.738	-	-	0	-	0.00%
2020-02-19	0	0.033	0.031	0.033	0.034	0.034	200,000	6,800	0.0340	3.427	3.219	3.427	3.530	3.530	1,926	3.5303	-2.94%
2020-02-18	0	0.034	0.031	0.034	0.031	0.034	570,000	17,730	0.0311	3.530	3.219	3.530	3.219	3.530	5,490	3.2298	0.00%
2020-02-17	0	0.034	0.033	0.034	-	-	0	0	-	3.530	3.427	3.530	-	-	0	-	0.00%
2020-02-14	0	0.034	0.033	0.038	0.034	0.035	970,000	33,430	0.0345	3.530	3.427	3.946	3.530	3.634	9,342	3.5785	-2.86%
2020-02-13	0	0.035	0.035	0.036	0.033	0.034	690,000	22,840	0.0331	3.634	3.634	3.738	3.427	3.530	6,645	3.4370	6.06%
2020-02-12	0	0.033	0.034	0.035	0.033	0.036	1,210,000	40,940	0.0338	3.427	3.530	3.634	3.427	3.738	11,653	3.5132	-8.33%
2020-02-11	0	0.036	0.034	0.036	0.031	0.039	5,230,000	184,610	0.0353	3.738	3.530	3.738	3.219	4.050	50,369	3.6651	9.09%
2020-02-10	0	0.033	0.032	0.034	0.030	0.037	2,370,000	77,980	0.0329	3.427	3.323	3.530	3.115	3.842	22,825	3.4164	10.00%
2020-02-07	0	0.030	0.029	0.030	0.029	0.030	160,000	4,660	0.0291	3.115	3.011	3.115	3.011	3.115	1,541	3.0242	0.00%
2020-02-06	0	0.030	0.027	0.030	-	-	0	0	-	3.115	2.804	3.115	-	-	0	-	0.00%
2020-02-05	0	0.030	0.027	0.031	-	-	0	0	-	3.115	2.804	3.219	-	-	0	-	0.00%
2020-02-04	0	0.030	0.027	0.030	-	-	0	0	-	3.115	2.804	3.115	-	-	0	-	0.00%
2020-02-03	0	0.030	0.027	0.030	-	-	0	0	-	3.115	2.804	3.115	-	-	0	-	0.00%
2020-01-31	0	0.030	0.030	0.032	0.026	0.030	2,170,000	64,520	0.0297	3.115	3.115	3.323	2.700	3.115	20,899	3.0873	3.45%
2020-01-30	0	0.029	0.028	0.029	0.026	0.030	670,000	18,520	0.0276	3.011	2.907	3.011	2.700	3.115	6,453	2.8701	0.00%
2020-01-29	0	0.029	0.028	0.029	0.027	0.029	520,000	14,480	0.0278	3.011	2.907	3.011	2.804	3.011	5,008	2.8914	-3.33%
2020-01-24	0	0.030	0.028	0.030	0.027	0.030	3,280,000	91,890	0.0280	3.115	2.907	3.115	2.804	3.115	31,589	2.9089	0.00%
2020-01-23	0	0.030	0.029	0.032	0.030	0.030	700,000	21,000	0.0300	3.115	3.011	3.323	3.115	3.115	6,742	3.1150	-3.23%
2020-01-22	0	0.031	0.031	0.034	0.030	0.035	2,860,000	95,250	0.0333	3.219	3.219	3.530	3.115	3.634	27,544	3.4581	6.90%
2020-01-21	0	0.029	0.028	0.030	0.028	0.030	330,000	9,470	0.0287	3.011	2.907	3.115	2.907	3.115	3,178	2.9797	-3.33%
2020-01-20	0	0.030	0.030	0.031	0.030	0.030	190,000	5,700	0.0300	3.115	3.115	3.219	3.115	3.115	1,830	3.1150	0.00%
2020-01-17	0	0.030	0.028	0.030	0.026	0.030	270,000	7,380	0.0273	3.115	2.907	3.115	2.700	3.115	2,600	2.8381	0.00%
2020-01-16	0	0.030	0.028	0.030	0.028	0.030	100,000	2,930	0.0293	3.115	2.907	3.115	2.907	3.115	963	3.0423	0.00%
2020-01-15	0	0.030	0.028	0.031	0.028	0.030	330,000	9,390	0.0285	3.115	2.907	3.219	2.907	3.115	3,178	2.9545	0.00%
2020-01-14	0	0.030	0.028	0.030	-	-	0	0	-	3.115	2.907	3.115	-	-	0	-	0.00%
2020-01-13	0	0.030	0.029	0.031	-	-	0	0	-	3.115	3.011	3.219	-	-	0	-	0.00%
2020-01-10	0	0.030	0.030	0.031	0.028	0.029	200,000	5,750	0.0288	3.115	3.115	3.219	2.907	3.011	1,926	2.9852	-3.23%
2020-01-09	0	0.031	0.030	0.031	-	-	0	0	-	3.219	3.115	3.219	-	-	0	-	0.00%
2020-01-08	0	0.031	0.029	0.031	0.031	0.031	100,000	3,100	0.0310	3.219	3.011	3.219	3.219	3.219	963	3.2188	3.33%
2020-01-07	0	0.030	0.029	0.031	0.029	0.031	2,570,000	76,350	0.0297	3.115	3.011	3.219	3.011	3.219	24,751	3.0847	-3.23%
2020-01-06	0	0.031	0.029	0.033	0.029	0.031	130,000	4,010	0.0308	3.219	3.011	3.427	3.011	3.219	1,252	3.2029	0.00%
2020-01-03	0	0.031	0.031	0.033	-	-	0	0	-	3.219	3.219	3.427	-	-	0	-	0.00%
2020-01-02	0	0.031	0.030	0.032	0.030	0.032	420,000	12,720	0.0303	3.219	3.115	3.323	3.115	3.323	4,045	3.1447	-3.13%
2019-12-31	0	0.032	0.030	0.032	0.032	0.032	200,000	6,400	0.0320	3.323	3.115	3.323	3.323	3.323	1,926	3.3227	3.23%
2019-12-30	0	0.031	0.030	0.033	0.030	0.031	250,000	7,570	0.0303	3.219	3.115	3.427	3.115	3.219	2,408	3.1441	0.00%
2019-12-27	0	0.031	0.027	0.031	0.031	0.032	1,140,000	35,690	0.0313	3.219	2.804	3.219	3.219	3.323	10,979	3.2507	-3.13%
2019-12-24	0	0.032	0.031	0.032	0.032	0.032	270,000	8,640	0.0320	3.323	3.219	3.323	3.323	3.323	2,600	3.3227	0.00%
2019-12-23	0	0.032	0.031	0.032	-	-	0	0	-	3.323	3.219	3.323	-	-	0	-	0.00%
2019-12-20	0	0.032	0.032	0.033	0.032	0.032	250,000	8,000	0.0320	3.323	3.323	3.427	3.323	3.323	2,408	3.3227	0.00%
2019-12-19	0	0.032	0.030	0.033	-	-	0	0	-	3.323	3.115	3.427	-	-	0	-	0.00%
2019-12-18	0	0.032	0.030	0.032	0.030	0.032	220,000	6,640	0.0302	3.323	3.115	3.323	3.115	3.323	2,119	3.1339	3.23%
2019-12-17	0	0.031	0.030	0.032	0.030	0.031	220,000	6,680	0.0304	3.219	3.115	3.323	3.115	3.219	2,119	3.1528	0.00%
2019-12-16	0	0.031	0.030	0.031	-	-	0	0	-	3.219	3.115	3.219	-	-	0	-	0.00%
2019-12-13	0	0.031	0.030	0.031	0.030	0.031	550,000	16,650	0.0303	3.219	3.115	3.219	3.115	3.219	5,297	3.1433	-3.13%
2019-12-12	0	0.032	0.030	0.032	0.029	0.032	2,800,000	84,180	0.0301	3.323	3.115	3.323	3.011	3.323	26,966	3.1217	0.00%
2019-12-11	0	0.032	0.032	0.034	0.031	0.037	850,000	29,800	0.0351	3.323	3.323	3.530	3.219	3.842	8,186	3.6403	0.00%
2019-12-10	0	0.032	0.031	0.034	-	-	0	0	-	3.323	3.219	3.530	-	-	0	-	0.00%
2019-12-09	0	0.032	0.030	0.033	0.031	0.032	70,000	2,220	0.0317	3.323	3.115	3.427	3.219	3.323	674	3.2930	0.00%
2019-12-06	0	0.032	0.030	0.033	0.030	0.032	210,000	6,500	0.0310	3.323	3.115	3.427	3.115	3.323	2,022	3.2139	-3.03%
2019-12-05	0	0.033	0.030	0.033	0.033	0.033	400,000	13,200	0.0330	3.427	3.115	3.427	3.427	3.427	3,852	3.4265	3.12%
2019-12-04	0	0.032	0.032	0.033	0.032	0.032	180,000	5,760	0.0320	3.323	3.323	3.427	3.323	3.323	1,734	3.3227	0.00%
2019-12-03	0	0.032	0.030	0.032	-	-	0	0	-	3.323	3.115	3.323	-	-	0	-	0.00%
2019-12-02	0	0.032	0.031	0.033	0.030	0.032	2,060,000	62,910	0.0305	3.323	3.219	3.427	3.115	3.323	19,839	3.1710	0.00%
2019-11-29	0	0.032	0.031	0.033	0.030	0.032	200,000	6,200	0.0310	3.323	3.219	3.427	3.115	3.323	1,926	3.2188	0.00%
2019-11-28	0	0.032	0.032	0.034	0.030	0.032	470,000	14,530	0.0309	3.323	3.323	3.530	3.115	3.323	4,526	3.2100	0.00%
2019-11-27	0	0.032	0.032	0.034	0.030	0.032	1,910,000	58,430	0.0306	3.323	3.323	3.530	3.115	3.323	18,395	3.1764	0.00%
2019-11-26	0	0.032	0.032	0.034	0.032	0.032	60,000	1,920	0.0320	3.323	3.323	3.530	3.323	3.323	578	3.3227	3.23%
2019-11-25	0	0.031	0.031	0.034	0.031	0.031	10,000	310	0.0310	3.219	3.219	3.530	3.219	3.219	96	3.2188	0.00%
2019-11-22	0	0.031	0.030	0.032	0.030	0.032	2,350,000	72,200	0.0307	3.219	3.115	3.323	3.115	3.323	22,632	3.1901	-3.13%
2019-11-21	0	0.032	0.031	0.032	0.031	0.032	510,000	16,270	0.0319	3.323	3.219	3.323	3.219	3.323	4,912	3.3125	0.00%
2019-11-20	0	0.032	0.032	0.033	0.031	0.031	100,000	3,100	0.0310	3.323	3.323	3.427	3.219	3.219	963	3.2188	-3.03%
2019-11-19	0	0.033	0.031	0.033	0.031	0.033	460,000	14,320	0.0311	3.427	3.219	3.427	3.219	3.427	4,430	3.2324	6.45%
2019-11-18	0	0.031	0.031	0.034	0.030	0.032	1,190,000	36,580	0.0307	3.219	3.219	3.530	3.115	3.323	11,461	3.1918	0.00%
2019-11-15	0	0.031	0.030	0.032	0.030	0.033	420,000	13,000	0.0310	3.219	3.115	3.323	3.115	3.427	4,045	3.2139	-3.13%
2019-11-14	0	0.032	0.032	0.034	0.032	0.032	480,000	15,360	0.0320	3.323	3.323	3.530	3.323	3.323	4,623	3.3227	0.00%
2019-11-13	0	0.032	0.031	0.032	0.031	0.032	870,000	27,290	0.0314	3.323	3.219	3.323	3.219	3.323	8,379	3.2570	-3.03%
2019-11-12	0	0.033	0.032	0.034	0.032	0.033	460,000	15,120	0.0329	3.427	3.323	3.530	3.323	3.427	4,430	3.4130	3.12%
2019-11-11	0	0.032	0.032	0.034	0.032	0.033	780,000	25,700	0.0329	3.323	3.323	3.530	3.323	3.427	7,512	3.4212	-8.57%
2019-11-08	0	0.035	0.033	0.035	0.035	0.036	640,000	22,690	0.0355	3.634	3.427	3.634	3.634	3.738	6,164	3.6812	6.06%
2019-11-07	0	0.033	0.033	0.035	0.033	0.035	1,190,000	40,050	0.0337	3.427	3.427	3.634	3.427	3.634	11,461	3.4946	-5.71%
2019-11-06	0	0.035	0.034	0.036	0.033	0.036	5,810,000	195,380	0.0336	3.634	3.530	3.738	3.427	3.738	55,955	3.4917	-2.78%
2019-11-05	0	0.036	0.034	0.037	0.033	0.036	740,000	25,760	0.0348	3.738	3.530	3.842	3.427	3.738	7,127	3.6145	2.86%
2019-11-04	0	0.035	0.033	0.036	0.034	0.035	550,000	18,740	0.0341	3.634	3.427	3.738	3.530	3.634	5,297	3.5379	0.00%
2019-11-01	0	0.035	0.034	0.036	0.035	0.037	510,000	17,870	0.0350	3.634	3.530	3.738	3.634	3.842	4,912	3.6382	0.00%
2019-10-31	0	0.035	0.035	0.036	0.035	0.035	340,000	11,900	0.0350	3.634	3.634	3.738	3.634	3.634	3,274	3.6342	-2.78%
2019-10-30	0	0.036	0.034	0.036	0.034	0.036	470,000	16,340	0.0348	3.738	3.530	3.738	3.530	3.738	4,526	3.6099	0.00%
2019-10-29	0	0.036	0.034	0.038	0.036	0.037	1,020,000	37,270	0.0365	3.738	3.530	3.946	3.738	3.842	9,823	3.7940	0.00%
2019-10-28	0	0.036	0.036	0.037	0.035	0.036	1,680,000	58,860	0.0350	3.738	3.738	3.842	3.634	3.738	16,180	3.6379	0.00%
2019-10-25	0	0.036	0.036	0.037	0.036	0.038	1,530,000	55,110	0.0360	3.738	3.738	3.842	3.738	3.946	14,735	3.7400	0.00%
2019-10-24	0	0.036	0.034	0.037	0.035	0.036	500,000	17,560	0.0351	3.738	3.530	3.842	3.634	3.738	4,815	3.6466	0.00%
2019-10-23	0	0.036	0.036	0.039	0.033	0.035	2,930,000	99,790	0.0341	3.738	3.738	4.050	3.427	3.634	28,218	3.5364	0.00%
2019-10-22	0	0.036	0.034	0.037	0.034	0.040	1,710,000	61,300	0.0358	3.738	3.530	3.842	3.530	4.153	16,469	3.7222	-2.70%
2019-10-21	0	0.037	0.035	0.037	0.035	0.038	160,000	5,770	0.0361	3.842	3.634	3.842	3.634	3.946	1,541	3.7445	0.00%
2019-10-18	0	0.037	0.036	0.037	0.034	0.040	4,740,000	178,980	0.0378	3.842	3.738	3.842	3.530	4.153	45,650	3.9207	2.78%
2019-10-17	0	0.036	0.036	0.037	0.035	0.050	20,140,000	783,260	0.0389	3.738	3.738	3.842	3.634	5.192	193,964	4.0382	-2.70%
2019-10-16	0	0.037	0.034	0.038	0.034	0.039	3,550,000	122,930	0.0346	3.842	3.530	3.946	3.530	4.050	34,189	3.5956	0.00%
2019-10-15	0	0.037	0.034	0.037	0.034	0.041	790,000	28,670	0.0363	3.842	3.530	3.842	3.530	4.257	7,608	3.7682	5.71%
2019-10-14	0	0.035	0.034	0.036	0.033	0.034	440,000	14,950	0.0340	3.634	3.530	3.738	3.427	3.530	4,238	3.5280	2.94%
2019-10-11	0	0.034	0.034	0.035	0.034	0.040	1,950,000	68,930	0.0353	3.530	3.530	3.634	3.530	4.153	18,780	3.6704	0.00%
2019-10-10	0	0.034	0.033	0.034	0.032	0.034	5,300,000	170,740	0.0322	3.530	3.427	3.530	3.323	3.530	51,043	3.3450	3.03%
2019-10-09	0	0.033	0.032	0.034	0.032	0.035	3,690,000	120,760	0.0327	3.427	3.323	3.530	3.323	3.634	35,538	3.3981	-2.94%
2019-10-08	0	0.034	0.033	0.035	0.032	0.036	1,080,000	37,110	0.0344	3.530	3.427	3.634	3.323	3.738	10,401	3.5678	0.00%
2019-10-04	0	0.034	0.034	0.035	0.033	0.038	6,790,000	237,120	0.0349	3.530	3.530	3.634	3.427	3.946	65,393	3.6261	-10.53%
2019-10-03	0	0.038	0.037	0.040	0.035	0.040	1,540,000	56,160	0.0365	3.946	3.842	4.153	3.634	4.153	14,831	3.7866	-5.00%
2019-10-02	0	0.040	0.040	0.042	0.035	0.051	26,340,000	1,062,830	0.0404	4.153	4.153	4.361	3.634	5.296	253,675	4.1897	8.11%
2019-09-30	0	0.037	0.036	0.038	0.036	0.040	13,480,000	509,290	0.0378	3.842	3.738	3.946	3.738	4.153	129,823	3.9230	-13.95%
2019-09-27	0	0.043	0.042	0.043	0.040	0.095	195,850,000	12,495,220	0.0638	4.465	4.361	4.465	4.153	9.864	1,886,192	6.6246	7.50%
2019-09-26	0	0.040	0.036	0.040	0.033	0.046	3,970,000	140,500	0.0354	4.153	3.738	4.153	3.427	4.776	38,234	3.6747	21.21%
2019-09-25	0	0.033	0.033	0.038	-	-	0	0	-	3.427	3.427	3.946	-	-	0	-	0.00%
2019-09-24	0	0.033	0.033	0.040	0.031	0.034	1,320,000	43,750	0.0331	3.427	3.427	4.153	3.219	3.530	12,713	3.4415	-2.94%
2019-09-23	0	0.034	0.033	0.037	-	-	0	0	-	3.530	3.427	3.842	-	-	0	-	0.00%
2019-09-20	0	0.034	0.033	0.034	0.034	0.034	900,000	30,600	0.0340	3.530	3.427	3.530	3.530	3.530	8,668	3.5303	-8.11%
2019-09-19	0	0.037	0.034	0.038	0.037	0.038	150,000	5,600	0.0373	3.842	3.530	3.946	3.842	3.946	1,445	3.8765	5.71%
2019-09-18	0	0.035	0.035	0.037	0.034	0.035	920,000	31,730	0.0345	3.634	3.634	3.842	3.530	3.634	8,860	3.5811	0.00%
2019-09-17	0	0.035	0.035	0.039	0.034	0.035	630,000	21,750	0.0345	3.634	3.634	4.050	3.530	3.634	6,067	3.5847	0.00%
2019-09-16	0	0.035	0.034	0.036	0.035	0.041	500,000	18,280	0.0366	3.634	3.530	3.738	3.634	4.257	4,815	3.7962	2.94%
2019-09-13	0	0.034	0.034	0.037	0.030	0.033	2,420,000	75,210	0.0311	3.530	3.530	3.842	3.115	3.427	23,307	3.2270	0.00%
2019-09-12	0	0.034	0.034	0.037	0.032	0.032	150,000	4,800	0.0320	3.530	3.530	3.842	3.323	3.323	1,445	3.3227	0.00%
2019-09-11	0	0.034	0.034	0.037	0.034	0.034	40,000	1,360	0.0340	3.530	3.530	3.842	3.530	3.530	385	3.5303	0.00%
2019-09-10	0	0.034	0.027	0.037	0.034	0.034	620,000	21,080	0.0340	3.530	2.804	3.842	3.530	3.530	5,971	3.5303	0.00%
2019-09-09	0	0.034	0.034	0.037	0.034	0.034	390,000	13,260	0.0340	3.530	3.530	3.842	3.530	3.530	3,756	3.5303	0.00%
2019-09-06	0	0.034	0.033	0.036	0.034	0.034	40,000	1,360	0.0340	3.530	3.427	3.738	3.530	3.530	385	3.5303	0.00%
2019-09-05	0	0.034	0.033	0.035	0.034	0.034	20,000	680	0.0340	3.530	3.427	3.634	3.530	3.530	193	3.5303	0.00%
2019-09-04	0	0.034	0.034	0.036	0.030	0.034	3,170,000	99,640	0.0314	3.530	3.530	3.738	3.115	3.530	30,530	3.2637	-5.56%
2019-09-03	0	0.036	0.032	0.037	0.035	0.036	30,000	1,070	0.0357	3.738	3.323	3.842	3.634	3.738	289	3.7034	2.86%
2019-09-02	0	0.035	0.034	0.035	0.035	0.035	30,000	1,050	0.0350	3.634	3.530	3.634	3.634	3.634	289	3.6342	2.94%
2019-08-30	0	0.034	0.034	0.038	0.034	0.034	40,000	1,360	0.0340	3.530	3.530	3.946	3.530	3.530	385	3.5303	-2.86%
2019-08-29	0	0.035	0.034	0.038	0.034	0.038	510,000	18,560	0.0364	3.634	3.530	3.946	3.530	3.946	4,912	3.7787	-5.41%
2019-08-28	0	0.037	0.037	0.038	0.036	0.036	50,000	1,800	0.0360	3.842	3.842	3.946	3.738	3.738	482	3.7380	0.00%
2019-08-27	0	0.037	0.035	0.043	0.036	0.037	500,000	18,400	0.0368	3.842	3.634	4.465	3.738	3.842	4,815	3.8211	-2.63%
2019-08-26	0	0.038	0.034	0.038	0.038	0.038	60,000	2,240	0.0373	3.946	3.530	3.946	3.946	3.946	578	3.8765	11.76%
2019-08-23	0	0.034	0.034	0.040	0.033	0.033	60,000	1,980	0.0330	3.530	3.530	4.153	3.427	3.427	578	3.4265	0.00%
2019-08-22	0	0.034	0.033	0.038	-	-	0	0	-	3.530	3.427	3.946	-	-	0	-	0.00%
2019-08-21	0	0.034	0.034	0.039	0.033	0.037	1,340,000	47,170	0.0352	3.530	3.530	4.050	3.427	3.842	12,905	3.6551	-8.11%
2019-08-20	0	0.037	0.037	0.040	0.036	0.043	660,000	24,180	0.0366	3.842	3.842	4.153	3.738	4.465	6,356	3.8041	-2.63%
2019-08-19	0	0.038	0.035	0.040	0.038	0.040	470,000	18,260	0.0389	3.946	3.634	4.153	3.946	4.153	4,526	4.0340	-11.63%
2019-08-16	0	0.043	0.038	0.043	0.048	0.048	10,000	480	0.0480	4.465	3.946	4.465	4.984	4.984	96	4.9840	4.88%
2019-08-15	0	0.041	0.038	0.041	0.037	0.046	750,000	30,400	0.0405	4.257	3.946	4.257	3.842	4.776	7,223	4.2087	0.00%
2019-08-14	0	0.041	0.036	0.042	0.038	0.042	750,000	29,510	0.0393	4.257	3.738	4.361	3.946	4.361	7,223	4.0855	7.89%
2019-08-13	0	0.038	0.036	0.038	0.034	0.039	1,190,000	45,000	0.0378	3.946	3.738	3.946	3.530	4.050	11,461	3.9265	2.70%
2019-08-12	0	0.037	0.036	0.043	0.037	0.037	500,000	18,300	0.0366	3.842	3.738	4.465	3.842	3.842	4,815	3.8003	2.78%
2019-08-09	0	0.036	0.036	0.043	-	-	0	0	-	3.738	3.738	4.465	-	-	0	-	0.00%
2019-08-08	0	0.036	0.036	0.042	-	-	0	0	-	3.738	3.738	4.361	-	-	0	-	2.86%
2019-08-07	0	0.035	0.035	0.042	0.034	0.035	100,000	3,460	0.0346	3.634	3.634	4.361	3.530	3.634	963	3.5926	0.00%
2019-08-06	0	0.035	0.033	0.035	0.035	0.035	350,000	12,250	0.0350	3.634	3.427	3.634	3.634	3.634	3,371	3.6342	0.00%
2019-08-05	0	0.035	0.035	0.045	0.034	0.036	520,000	18,380	0.0353	3.634	3.634	4.673	3.530	3.738	5,008	3.6701	-7.89%
2019-08-02	0	0.038	0.030	0.038	0.038	0.038	350,000	13,300	0.0380	3.946	3.115	3.946	3.946	3.946	3,371	3.9457	-2.56%
2019-08-01	0	0.039	0.039	0.045	0.038	0.039	850,000	32,900	0.0387	4.050	4.050	4.673	3.946	4.050	8,186	4.0190	2.63%
2019-07-31	0	0.038	0.038	0.040	0.037	0.037	430,000	15,910	0.0370	3.946	3.946	4.153	3.842	3.842	4,141	3.8418	2.70%
2019-07-30	0	0.037	0.037	0.040	0.036	0.037	500,000	18,210	0.0364	3.842	3.842	4.153	3.738	3.842	4,815	3.7816	5.71%
2019-07-29	0	0.035	0.035	0.040	0.033	0.037	2,900,000	101,750	0.0351	3.634	3.634	4.153	3.427	3.842	27,929	3.6431	-7.89%
2019-07-26	0	0.038	0.036	0.038	0.037	0.038	820,000	30,860	0.0376	3.946	3.738	3.946	3.842	3.946	7,897	3.9077	-5.00%
2019-07-25	0	0.040	0.037	0.042	0.040	0.040	200,000	8,000	0.0400	4.153	3.842	4.361	4.153	4.153	1,926	4.1533	0.00%
2019-07-24	0	0.040	0.040	0.042	0.036	0.042	520,000	20,720	0.0398	4.153	4.153	4.361	3.738	4.361	5,008	4.1374	-4.76%
2019-07-23	0	0.042	0.042	0.045	0.040	0.042	60,000	2,420	0.0403	4.361	4.361	4.673	4.153	4.361	578	4.1880	5.00%
2019-07-22	0	0.040	0.040	0.046	0.040	0.047	2,890,000	121,570	0.0421	4.153	4.153	4.776	4.153	4.880	27,833	4.3678	-13.04%
2019-07-19	0	0.046	0.046	0.052	0.045	0.045	60,000	2,700	0.0450	4.776	4.776	5.399	4.673	4.673	578	4.6725	0.00%
2019-07-18	0	0.046	0.045	0.052	0.045	0.046	270,000	12,240	0.0453	4.776	4.673	5.399	4.673	4.776	2,600	4.7071	-2.13%
2019-07-17	0	0.047	0.038	0.048	0.047	0.048	370,000	17,510	0.0473	4.880	3.946	4.984	4.880	4.984	3,563	4.9139	2.17%
2019-07-16	0	0.046	0.046	0.052	-	-	0	0	-	4.776	4.776	5.399	-	-	0	-	0.00%
2019-07-15	0	0.046	0.045	0.049	0.046	0.046	50,000	2,300	0.0460	4.776	4.673	5.088	4.776	4.776	482	4.7763	0.00%
2019-07-12	0	0.046	0.043	0.049	0.046	0.047	250,000	11,560	0.0462	4.776	4.465	5.088	4.776	4.880	2,408	4.8013	-2.13%
2019-07-11	0	0.047	0.046	0.048	0.046	0.047	60,000	2,810	0.0468	4.880	4.776	4.984	4.776	4.880	578	4.8629	0.00%
2019-07-10	0	0.047	0.046	0.048	0.047	0.047	400,000	18,800	0.0470	4.880	4.776	4.984	4.880	4.880	3,852	4.8802	2.17%
2019-07-09	0	0.046	0.046	0.048	0.046	0.048	390,000	18,020	0.0462	4.776	4.776	4.984	4.776	4.984	3,756	4.7976	2.22%
2019-07-08	0	0.045	0.046	0.047	0.045	0.047	620,000	28,890	0.0466	4.673	4.776	4.880	4.673	4.880	5,971	4.8383	-2.17%
2019-07-05	0	0.046	0.047	0.048	0.045	0.047	900,000	41,860	0.0465	4.776	4.880	4.984	4.673	4.880	8,668	4.8294	-2.13%
2019-07-04	0	0.047	0.043	0.048	0.044	0.047	110,000	5,140	0.0467	4.880	4.465	4.984	4.569	4.880	1,059	4.8519	0.00%
2019-07-03	0	0.047	0.045	0.048	0.043	0.047	740,000	34,020	0.0460	4.880	4.673	4.984	4.465	4.880	7,127	4.7735	6.82%
2019-07-02	0	0.044	0.044	0.048	0.042	0.048	320,000	14,710	0.0460	4.569	4.569	4.984	4.361	4.984	3,082	4.7731	2.33%
2019-06-28	0	0.043	0.043	0.047	0.042	0.042	150,000	6,300	0.0420	4.465	4.465	4.880	4.361	4.361	1,445	4.3610	0.00%
2019-06-27	0	0.043	0.043	0.048	0.042	0.042	570,000	23,940	0.0420	4.465	4.465	4.984	4.361	4.361	5,490	4.3610	0.00%
2019-06-26	0	0.043	0.043	0.050	0.041	0.043	900,000	38,120	0.0424	4.465	4.465	5.192	4.257	4.465	8,668	4.3979	0.00%
2019-06-25	0	0.043	0.043	0.045	0.041	0.042	520,000	21,640	0.0416	4.465	4.465	4.673	4.257	4.361	5,008	4.3211	-2.27%
2019-06-24	0	0.044	0.045	0.048	0.043	0.044	430,000	18,610	0.0433	4.569	4.673	4.984	4.465	4.569	4,141	4.4938	-2.22%
2019-06-21	0	0.045	0.045	0.048	0.042	0.045	690,000	30,800	0.0446	4.673	4.673	4.984	4.361	4.673	6,645	4.6349	4.65%
2019-06-20	0	0.043	0.042	0.043	0.042	0.047	1,060,000	45,000	0.0425	4.465	4.361	4.465	4.361	4.880	10,209	4.4080	4.88%
2019-06-19	0	0.041	0.041	0.045	0.040	0.041	20,000	810	0.0405	4.257	4.257	4.673	4.153	4.257	193	4.2053	0.00%
2019-06-18	0	0.041	0.041	0.046	0.040	0.041	750,000	30,390	0.0405	4.257	4.257	4.776	4.153	4.257	7,223	4.2073	0.00%
2019-06-17	0	0.041	0.040	0.047	0.039	0.041	240,000	9,580	0.0399	4.257	4.153	4.880	4.050	4.257	2,311	4.1447	0.00%
2019-06-14	0	0.041	0.041	0.045	0.041	0.048	2,030,000	88,350	0.0435	4.257	4.257	4.673	4.257	4.984	19,551	4.5191	0.00%
2019-06-13	0	0.041	0.039	0.043	0.038	0.041	820,000	32,320	0.0394	4.257	4.050	4.465	3.946	4.257	7,897	4.0926	0.00%
2019-06-12	0	0.041	0.039	0.041	0.038	0.041	1,150,000	45,250	0.0393	4.257	4.050	4.257	3.946	4.257	11,075	4.0856	2.50%
2019-06-11	0	0.040	0.039	0.040	-	-	0	0	-	4.153	4.050	4.153	-	-	0	-	0.00%
2019-06-10	0	0.040	0.039	0.040	0.040	0.041	690,000	27,790	0.0403	4.153	4.050	4.153	4.153	4.257	6,645	4.1819	5.26%
2019-06-06	0	0.038	0.038	0.041	0.038	0.038	250,000	9,500	0.0380	3.946	3.946	4.257	3.946	3.946	2,408	3.9457	2.70%
2019-06-05	0	0.037	0.034	0.041	0.037	0.037	1,290,000	47,730	0.0370	3.842	3.530	4.257	3.842	3.842	12,424	3.8418	0.00%
2019-06-04	0	0.037	0.037	0.045	0.037	0.037	160,000	5,920	0.0370	3.842	3.842	4.673	3.842	3.842	1,541	3.8418	0.00%
2019-06-03	0	0.037	0.037	0.045	0.037	0.037	390,000	14,430	0.0370	3.842	3.842	4.673	3.842	3.842	3,756	3.8418	-2.63%
2019-05-31	0	0.038	0.038	0.045	0.038	0.038	70,000	2,660	0.0380	3.946	3.946	4.673	3.946	3.946	674	3.9457	-2.56%
2019-05-30	0	0.039	0.038	0.045	0.039	0.039	130,000	5,070	0.0390	4.050	3.946	4.673	4.050	4.050	1,252	4.0495	0.00%
2019-05-29	0	0.039	0.038	0.041	0.039	0.039	50,000	1,950	0.0390	4.050	3.946	4.257	4.050	4.050	482	4.0495	-4.88%
2019-05-28	0	0.041	0.038	0.041	-	-	0	0	-	4.257	3.946	4.257	-	-	0	-	0.00%
2019-05-27	0	0.041	0.041	0.046	0.039	0.041	310,000	12,690	0.0409	4.257	4.257	4.776	4.050	4.257	2,986	4.2505	0.00%
2019-05-24	0	0.041	0.041	0.046	0.039	0.040	20,000	790	0.0395	4.257	4.257	4.776	4.050	4.153	193	4.1014	0.00%
2019-05-23	0	0.041	0.040	0.045	0.037	0.052	1,180,000	50,490	0.0428	4.257	4.153	4.673	3.842	5.399	11,364	4.4428	2.50%
2019-05-22	0	0.040	0.040	0.046	0.038	0.039	250,000	9,700	0.0388	4.153	4.153	4.776	3.946	4.050	2,408	4.0287	0.00%
2019-05-21	0	0.040	0.040	0.044	0.035	0.040	610,000	23,600	0.0387	4.153	4.153	4.569	3.634	4.153	5,875	4.0172	2.56%
2019-05-20	0	0.039	0.034	0.044	0.038	0.039	420,000	16,090	0.0383	4.050	3.530	4.569	3.946	4.050	4,045	3.9778	-2.50%
2019-05-17	0	0.040	0.040	0.045	0.039	0.045	1,770,000	69,850	0.0395	4.153	4.153	4.673	4.050	4.673	17,047	4.0976	0.00%
2019-05-16	0	0.040	0.039	0.041	0.040	0.041	700,000	28,200	0.0403	4.153	4.050	4.257	4.153	4.257	6,742	4.1830	2.56%
2019-05-15	0	0.039	0.039	0.045	0.039	0.040	2,200,000	87,550	0.0398	4.050	4.050	4.673	4.050	4.153	21,188	4.1321	-2.50%
2019-05-14	0	0.040	0.037	0.040	0.038	0.040	30,000	1,160	0.0387	4.153	3.842	4.153	3.946	4.153	289	4.0149	0.00%
2019-05-10	0	0.040	0.035	0.040	0.039	0.040	120,000	4,700	0.0392	4.153	3.634	4.153	4.050	4.153	1,156	4.0668	0.00%
2019-05-09	0	0.040	0.038	0.040	-	-	0	0	-	4.153	3.946	4.153	-	-	0	-	0.00%
2019-05-08	0	0.040	0.035	0.040	-	-	0	0	-	4.153	3.634	4.153	-	-	0	-	0.00%
2019-05-07	0	0.040	0.037	0.041	0.038	0.040	70,000	2,740	0.0391	4.153	3.842	4.257	3.946	4.153	674	4.0643	0.00%
2019-05-06	0	0.040	0.039	0.041	0.038	0.040	1,770,000	69,200	0.0391	4.153	4.050	4.257	3.946	4.153	17,047	4.0595	-4.76%
2019-05-03	0	0.042	0.040	0.045	0.042	0.042	210,000	8,820	0.0420	4.361	4.153	4.673	4.361	4.361	2,022	4.3610	0.00%
2019-05-02	0	0.042	0.042	0.047	0.042	0.048	290,000	13,410	0.0462	4.361	4.361	4.880	4.361	4.984	2,793	4.8014	0.00%
2019-04-30	0	0.042	0.041	0.044	0.040	0.046	1,770,000	77,610	0.0438	4.361	4.257	4.569	4.153	4.776	17,047	4.5528	5.00%
2019-04-29	0	0.040	0.040	0.044	0.038	0.046	1,780,000	73,270	0.0412	4.153	4.153	4.569	3.946	4.776	17,143	4.2741	-4.76%
2019-04-26	0	0.042	0.043	0.044	0.039	0.046	5,130,000	209,920	0.0409	4.361	4.465	4.569	4.050	4.776	49,406	4.2489	-8.70%
2019-04-25	0	0.046	0.042	0.046	0.040	0.046	3,240,000	136,000	0.0420	4.776	4.361	4.776	4.153	4.776	31,204	4.3584	-4.17%
2019-04-24	0	0.048	0.044	0.049	-	-	0	0	-	4.984	4.569	5.088	-	-	0	-	0.00%
2019-04-23	0	0.048	0.047	0.049	0.042	0.048	760,000	35,610	0.0469	4.984	4.880	5.088	4.361	4.984	7,319	4.8651	0.00%
2019-04-18	0	0.048	0.048	0.051	0.046	0.048	40,000	1,890	0.0473	4.984	4.984	5.296	4.776	4.984	385	4.9061	0.00%
2019-04-17	0	0.048	0.049	0.053	0.045	0.048	1,850,000	85,660	0.0463	4.984	5.088	5.503	4.673	4.984	17,817	4.8078	-2.04%
2019-04-16	0	0.049	0.048	0.054	0.046	0.049	1,060,000	49,210	0.0464	5.088	4.984	5.607	4.776	5.088	10,209	4.8204	2.08%
2019-04-15	0	0.048	0.047	0.049	0.048	0.050	758,000	36,682	0.0484	4.984	4.880	5.088	4.984	5.192	7,300	5.0248	-4.00%
2019-04-12	0	0.050	0.050	0.051	0.047	0.049	2,260,000	107,970	0.0478	5.192	5.192	5.296	4.880	5.088	21,766	4.9606	-3.85%
2019-04-11	0	0.052	0.049	0.053	0.052	0.052	110,000	5,720	0.0520	5.399	5.088	5.503	5.399	5.399	1,059	5.3993	-1.89%
2019-04-10	0	0.053	0.049	0.054	0.049	0.053	100,000	4,940	0.0494	5.503	5.088	5.607	5.088	5.503	963	5.1294	6.00%
2019-04-09	0	0.050	0.050	0.055	0.049	0.057	970,000	47,980	0.0495	5.192	5.192	5.711	5.088	5.919	9,342	5.1360	0.00%
2019-04-08	0	0.050	0.045	0.052	0.046	0.050	400,000	18,870	0.0472	5.192	4.673	5.399	4.776	5.192	3,852	4.8983	0.00%
2019-04-04	0	0.050	0.049	0.050	0.047	0.050	290,000	14,160	0.0488	5.192	5.088	5.192	4.880	5.192	2,793	5.0699	0.00%
2019-04-03	0	0.050	0.051	0.052	0.046	0.051	170,000	8,380	0.0493	5.192	5.296	5.399	4.776	5.296	1,637	5.1184	-1.96%
2019-04-02	0	0.051	0.045	0.052	0.045	0.052	170,000	8,360	0.0492	5.296	4.673	5.399	4.673	5.399	1,637	5.1062	0.00%
2019-04-01	0	0.051	0.047	0.056	0.048	0.055	750,000	38,630	0.0515	5.296	4.880	5.815	4.984	5.711	7,223	5.3481	-3.77%
2019-03-29	0	0.053	0.046	0.053	-	-	0	0	-	5.503	4.776	5.503	-	-	0	-	0.00%
2019-03-28	0	0.053	0.045	0.053	0.046	0.053	110,000	5,510	0.0501	5.503	4.673	5.503	4.776	5.503	1,059	5.2011	-1.85%
2019-03-27	0	0.054	0.050	0.057	0.047	0.055	540,000	28,380	0.0526	5.607	5.192	5.919	4.880	5.711	5,201	5.4570	8.00%
2019-03-26	0	0.050	0.045	0.050	-	-	0	0	-	5.192	4.673	5.192	-	-	0	-	0.00%
2019-03-25	0	0.050	0.050	0.055	-	-	0	0	-	5.192	5.192	5.711	-	-	0	-	0.00%
2019-03-22	0	0.050	0.043	0.050	-	-	0	0	-	5.192	4.465	5.192	-	-	0	-	0.00%
2019-03-21	0	0.050	0.047	0.052	0.044	0.050	960,000	47,480	0.0495	5.192	4.880	5.399	4.569	5.192	9,246	5.1354	4.17%
2019-03-20	0	0.048	0.049	0.050	0.043	0.048	480,000	22,280	0.0464	4.984	5.088	5.192	4.465	4.984	4,623	4.8196	-4.00%
2019-03-19	0	0.050	0.042	0.050	-	-	0	0	-	5.192	4.361	5.192	-	-	0	-	0.00%
2019-03-18	0	0.050	0.045	0.050	0.045	0.050	110,000	5,350	0.0486	5.192	4.673	5.192	4.673	5.192	1,059	5.0501	0.00%
2019-03-15	0	0.050	0.045	0.050	0.050	0.052	110,000	5,700	0.0518	5.192	4.673	5.192	5.192	5.399	1,059	5.3805	2.04%
2019-03-14	0	0.049	0.045	0.050	-	-	0	0	-	5.088	4.673	5.192	-	-	0	-	0.00%
2019-03-13	0	0.049	0.049	0.050	0.046	0.049	400,000	19,270	0.0482	5.088	5.088	5.192	4.776	5.088	3,852	5.0022	0.00%
2019-03-12	0	0.049	0.045	0.049	0.045	0.049	150,000	7,150	0.0477	5.088	4.673	5.088	4.673	5.088	1,445	4.9494	0.00%
2019-03-11	0	0.049	0.049	0.050	0.049	0.049	20,000	980	0.0490	5.088	5.088	5.192	5.088	5.088	193	5.0878	2.08%
2019-03-08	0	0.048	0.044	0.050	0.044	0.048	80,000	3,640	0.0455	4.984	4.569	5.192	4.569	4.984	770	4.7244	-2.04%
2019-03-07	0	0.049	0.047	0.049	0.046	0.049	50,000	2,330	0.0466	5.088	4.880	5.088	4.776	5.088	482	4.8386	0.00%
2019-03-06	0	0.049	0.043	0.050	0.043	0.050	1,310,000	65,070	0.0497	5.088	4.465	5.192	4.465	5.192	12,616	5.1576	0.00%
2019-03-05	0	0.049	0.043	0.049	0.049	0.049	130,000	6,370	0.0490	5.088	4.465	5.088	5.088	5.088	1,252	5.0878	2.08%
2019-03-04	0	0.048	0.048	0.050	0.047	0.048	1,710,000	82,040	0.0480	4.984	4.984	5.192	4.880	4.984	16,469	4.9816	0.00%
2019-03-01	0	0.048	0.041	0.050	0.048	0.048	30,000	1,440	0.0480	4.984	4.257	5.192	4.984	4.984	289	4.9840	2.13%
2019-02-28	0	0.047	0.041	0.052	0.046	0.047	860,000	39,690	0.0462	4.880	4.257	5.399	4.776	4.880	8,282	4.7920	4.44%
2019-02-27	0	0.045	0.044	0.047	0.042	0.046	50,000	2,190	0.0438	4.673	4.569	4.880	4.361	4.776	482	4.5479	0.00%
2019-02-26	0	0.045	0.041	0.045	0.046	0.046	50,000	2,300	0.0460	4.673	4.257	4.673	4.776	4.776	482	4.7763	-2.17%
2019-02-25	0	0.046	0.042	0.046	-	-	0	0	-	4.776	4.361	4.776	-	-	0	-	0.00%
2019-02-22	0	0.046	0.042	0.048	0.042	0.048	1,240,000	59,110	0.0477	4.776	4.361	4.984	4.361	4.984	11,942	4.9497	-4.17%
2019-02-21	0	0.048	0.046	0.048	0.039	0.048	1,530,000	62,390	0.0408	4.984	4.776	4.984	4.050	4.984	14,735	4.2341	0.00%
2019-02-20	0	0.048	0.045	0.049	0.042	0.049	230,000	10,700	0.0465	4.984	4.673	5.088	4.361	5.088	2,215	4.8305	-2.04%
2019-02-19	0	0.049	0.041	0.049	-	-	0	0	-	5.088	4.257	5.088	-	-	0	-	0.00%
2019-02-18	0	0.049	0.040	0.049	0.049	0.049	20,000	980	0.0490	5.088	4.153	5.088	5.088	5.088	193	5.0878	0.00%
2019-02-15	0	0.049	0.040	0.049	-	-	0	0	-	5.088	4.153	5.088	-	-	0	-	0.00%
2019-02-14	0	0.049	0.040	0.049	0.048	0.049	90,000	4,360	0.0484	5.088	4.153	5.088	4.984	5.088	867	5.0302	0.00%
2019-02-13	0	0.049	0.043	0.049	0.042	0.050	180,000	8,790	0.0488	5.088	4.465	5.088	4.361	5.192	1,734	5.0705	-5.77%
2019-02-12	0	0.052	0.041	0.052	0.053	0.055	220,000	11,910	0.0541	5.399	4.257	5.399	5.503	5.711	2,119	5.6212	1.96%
2019-02-11	0	0.051	0.041	0.051	0.040	0.051	270,000	11,280	0.0418	5.296	4.257	5.296	4.153	5.296	2,600	4.3379	13.33%
2019-02-08	0	0.045	0.040	0.052	0.045	0.045	10,000	450	0.0450	4.673	4.153	5.399	4.673	4.673	96	4.6725	0.00%
2019-02-04	0	0.045	0.040	0.045	-	-	0	0	-	4.673	4.153	4.673	-	-	0	-	0.00%
2019-02-01	0	0.045	0.040	0.046	0.045	0.045	220,000	9,900	0.0450	4.673	4.153	4.776	4.673	4.673	2,119	4.6725	-2.17%
2019-01-31	0	0.046	0.045	0.048	0.045	0.048	280,000	12,870	0.0460	4.776	4.673	4.984	4.673	4.984	2,697	4.7726	-2.13%
2019-01-30	0	0.047	0.045	0.047	-	-	0	0	-	4.880	4.673	4.880	-	-	0	-	0.00%
2019-01-29	0	0.047	0.045	0.055	-	-	0	0	-	4.880	4.673	5.711	-	-	0	-	0.00%
2019-01-28	0	0.047	0.047	0.050	0.045	0.046	40,000	1,810	0.0453	4.880	4.880	5.192	4.673	4.776	385	4.6985	0.00%
2019-01-25	0	0.047	0.046	0.047	0.046	0.047	230,000	10,610	0.0461	4.880	4.776	4.880	4.776	4.880	2,215	4.7899	0.00%
2019-01-24	0	0.047	0.048	0.049	0.043	0.046	670,000	30,120	0.0450	4.880	4.984	5.088	4.465	4.776	6,453	4.6679	-2.08%
2019-01-23	0	0.048	0.048	0.049	0.045	0.047	180,000	8,220	0.0457	4.984	4.984	5.088	4.673	4.880	1,734	4.7417	0.00%
2019-01-22	0	0.048	0.044	0.048	0.048	0.048	40,000	1,920	0.0480	4.984	4.569	4.984	4.984	4.984	385	4.9840	-2.04%
2019-01-21	0	0.049	0.043	0.050	0.043	0.049	70,000	3,370	0.0481	5.088	4.465	5.192	4.465	5.088	674	4.9988	-2.00%
2019-01-18	0	0.050	0.047	0.050	0.046	0.050	30,000	1,460	0.0487	5.192	4.880	5.192	4.776	5.192	289	5.0532	6.38%
2019-01-17	0	0.047	0.047	0.051	0.047	0.047	20,000	940	0.0470	4.880	4.880	5.296	4.880	4.880	193	4.8802	4.44%
2019-01-16	0	0.045	0.046	0.051	0.042	0.046	470,000	20,500	0.0436	4.673	4.776	5.296	4.361	4.776	4,526	4.5289	2.27%
2019-01-15	0	0.044	0.044	0.047	0.044	0.044	40,000	1,760	0.0440	4.569	4.569	4.880	4.569	4.569	385	4.5687	-6.38%
2019-01-14	0	0.047	0.045	0.051	-	-	0	0	-	4.880	4.673	5.296	-	-	0	-	0.00%
2019-01-11	0	0.047	0.046	0.051	0.046	0.047	400,000	18,640	0.0466	4.880	4.776	5.296	4.776	4.880	3,852	4.8386	0.00%
2019-01-10	0	0.047	0.043	0.047	0.043	0.047	150,000	6,730	0.0449	4.880	4.465	4.880	4.465	4.880	1,445	4.6587	2.17%
2019-01-09	0	0.046	0.044	0.047	0.046	0.046	80,000	3,680	0.0460	4.776	4.569	4.880	4.776	4.776	770	4.7763	0.00%
2019-01-08	0	0.046	0.045	0.049	-	-	0	0	-	4.776	4.673	5.088	-	-	0	-	0.00%
2019-01-07	0	0.046	0.045	0.050	0.046	0.047	240,000	11,060	0.0461	4.776	4.673	5.192	4.776	4.880	2,311	4.7850	-2.13%
2019-01-04	0	0.047	0.047	0.055	0.046	0.048	600,000	27,640	0.0461	4.880	4.880	5.711	4.776	4.984	5,778	4.7833	0.00%
2019-01-03	0	0.047	0.045	0.048	0.045	0.047	230,000	10,570	0.0460	4.880	4.673	4.984	4.673	4.880	2,215	4.7718	-2.08%
2019-01-02	0	0.048	0.046	0.049	0.046	0.048	160,000	7,420	0.0464	4.984	4.776	5.088	4.776	4.984	1,541	4.8153	-2.04%
2018-12-31	0	0.049	0.049	0.050	-	-	0	0	-	5.088	5.088	5.192	-	-	0	-	2.08%
2018-12-28	0	0.048	0.044	0.050	-	-	0	0	-	4.984	4.569	5.192	-	-	0	-	0.00%
2018-12-27	0	0.048	0.043	0.050	0.043	0.048	90,000	4,270	0.0474	4.984	4.465	5.192	4.465	4.984	867	4.9263	-2.04%
2018-12-24	0	0.049	0.043	0.055	-	-	0	0	-	5.088	4.465	5.711	-	-	0	-	0.00%
2018-12-21	0	0.049	0.049	0.050	0.043	0.050	70,000	3,340	0.0477	5.088	5.088	5.192	4.465	5.192	674	4.9543	6.52%
2018-12-20	0	0.046	0.046	0.050	0.043	0.045	80,000	3,500	0.0438	4.776	4.776	5.192	4.465	4.673	770	4.5427	0.00%
2018-12-19	0	0.046	0.043	0.050	-	-	0	0	-	4.776	4.465	5.192	-	-	0	-	0.00%
2018-12-18	0	0.046	0.046	0.050	0.043	0.043	50,000	2,180	0.0436	4.776	4.776	5.192	4.465	4.465	482	4.5271	0.00%
2018-12-17	0	0.046	0.046	0.049	0.044	0.046	20,000	900	0.0450	4.776	4.776	5.088	4.569	4.776	193	4.6725	0.00%
2018-12-14	0	0.046	0.047	0.048	0.045	0.046	90,000	4,100	0.0456	4.776	4.880	4.984	4.673	4.776	867	4.7302	-2.13%
2018-12-13	0	0.047	0.044	0.050	0.047	0.047	30,000	1,410	0.0470	4.880	4.569	5.192	4.880	4.880	289	4.8802	2.17%
2018-12-12	0	0.046	0.046	0.050	0.044	0.046	110,000	4,880	0.0444	4.776	4.776	5.192	4.569	4.776	1,059	4.6064	0.00%
2018-12-11	0	0.046	0.044	0.046	0.043	0.046	250,000	11,230	0.0449	4.776	4.569	4.776	4.465	4.776	2,408	4.6642	0.00%
2018-12-10	0	0.046	0.045	0.047	0.045	0.046	70,000	3,210	0.0459	4.776	4.673	4.880	4.673	4.776	674	4.7615	-2.13%
2018-12-07	0	0.047	0.047	0.053	0.047	0.047	40,000	1,880	0.0470	4.880	4.880	5.503	4.880	4.880	385	4.8802	0.00%
2018-12-06	0	0.047	0.047	0.049	0.044	0.045	180,000	7,970	0.0443	4.880	4.880	5.088	4.569	4.673	1,734	4.5975	-2.08%
2018-12-05	0	0.048	0.044	0.049	0.048	0.049	80,000	3,840	0.0480	4.984	4.569	5.088	4.984	5.088	770	4.9840	-4.00%
2018-12-04	0	0.050	0.045	0.050	0.050	0.050	180,000	9,000	0.0500	5.192	4.673	5.192	5.192	5.192	1,734	5.1917	2.04%
2018-12-03	0	0.049	0.045	0.053	0.045	0.049	405,000	18,515	0.0457	5.088	4.673	5.503	4.673	5.088	3,900	4.7469	0.00%
2018-11-30	0	0.049	0.048	0.054	0.043	0.049	340,000	16,300	0.0479	5.088	4.984	5.607	4.465	5.088	3,274	4.9779	-2.00%
2018-11-29	0	0.050	0.045	0.050	0.050	0.050	120,000	6,000	0.0500	5.192	4.673	5.192	5.192	5.192	1,156	5.1917	2.04%
2018-11-28	0	0.049	0.045	0.050	0.045	0.049	50,000	2,410	0.0482	5.088	4.673	5.192	4.673	5.088	482	5.0048	0.00%
2018-11-27	0	0.049	0.044	0.050	0.049	0.050	150,000	7,440	0.0496	5.088	4.569	5.192	5.088	5.192	1,445	5.1501	-2.00%
2018-11-26	0	0.050	0.044	0.050	0.050	0.050	30,000	1,500	0.0500	5.192	4.569	5.192	5.192	5.192	289	5.1917	-1.96%
2018-11-23	0	0.051	0.045	0.052	0.051	0.052	640,000	32,650	0.0510	5.296	4.673	5.399	5.296	5.399	6,164	5.2971	-1.92%
2018-11-22	0	0.052	0.046	0.052	0.043	0.055	490,000	26,830	0.0548	5.399	4.776	5.399	4.465	5.711	4,719	5.6854	8.33%
2018-11-21	0	0.048	0.044	0.048	-	-	0	0	-	4.984	4.569	4.984	-	-	0	-	0.00%
2018-11-20	0	0.048	0.042	0.054	-	-	0	0	-	4.984	4.361	5.607	-	-	0	-	0.00%
2018-11-19	0	0.048	0.042	0.053	-	-	0	0	-	4.984	4.361	5.503	-	-	0	-	0.00%
2018-11-16	0	0.048	0.042	0.055	-	-	0	0	-	4.984	4.361	5.711	-	-	0	-	0.00%
2018-11-15	0	0.048	0.043	0.048	0.043	0.048	530,000	23,930	0.0452	4.984	4.465	4.984	4.465	4.984	5,104	4.6882	0.00%
2018-11-14	0	0.048	0.042	0.049	0.041	0.048	110,000	5,000	0.0455	4.984	4.361	5.088	4.257	4.984	1,059	4.7197	0.00%
2018-11-13	0	0.048	0.043	0.049	0.047	0.054	700,000	35,390	0.0506	4.984	4.465	5.088	4.880	5.607	6,742	5.2495	2.13%
2018-11-12	0	0.047	0.046	0.055	0.045	0.047	410,000	18,930	0.0462	4.880	4.776	5.711	4.673	4.880	3,949	4.7941	0.00%
2018-11-09	0	0.047	0.043	0.048	0.043	0.047	210,000	9,690	0.0461	4.880	4.465	4.984	4.465	4.880	2,022	4.7912	-4.08%
2018-11-08	0	0.049	0.044	0.049	0.049	0.049	50,000	2,450	0.0490	5.088	4.569	5.088	5.088	5.088	482	5.0878	2.08%
2018-11-07	0	0.048	0.050	0.054	0.048	0.048	180,000	8,640	0.0480	4.984	5.192	5.607	4.984	4.984	1,734	4.9840	-4.00%
2018-11-06	0	0.050	0.045	0.054	0.046	0.050	200,000	9,420	0.0471	5.192	4.673	5.607	4.776	5.192	1,926	4.8906	4.17%
2018-11-05	0	0.048	0.045	0.050	0.048	0.050	440,000	21,500	0.0489	4.984	4.673	5.192	4.984	5.192	4,238	5.0737	0.00%
2018-11-02	0	0.048	0.047	0.049	0.045	0.054	610,000	30,680	0.0503	4.984	4.880	5.088	4.673	5.607	5,875	5.2223	-11.11%
2018-11-01	0	0.054	0.048	0.054	0.047	0.055	1,150,000	56,050	0.0487	5.607	4.984	5.607	4.880	5.711	11,075	5.0608	17.39%
2018-10-31	0	0.046	0.042	0.048	0.045	0.046	350,000	15,800	0.0451	4.776	4.361	4.984	4.673	4.776	3,371	4.6873	2.22%
2018-10-30	0	0.045	0.045	0.050	0.044	0.044	50,000	2,200	0.0440	4.673	4.673	5.192	4.569	4.569	482	4.5687	0.00%
2018-10-29	0	0.045	0.043	0.045	0.042	0.046	360,000	16,300	0.0453	4.673	4.465	4.673	4.361	4.776	3,467	4.7014	0.00%
2018-10-26	0	0.045	0.043	0.050	0.045	0.045	210,000	9,210	0.0439	4.673	4.465	5.192	4.673	4.673	2,022	4.5538	0.00%
2018-10-25	0	0.045	0.041	0.045	-	-	0	0	-	4.673	4.257	4.673	-	-	0	-	0.00%
2018-10-24	0	0.045	0.043	0.050	0.043	0.045	600,000	26,920	0.0449	4.673	4.465	5.192	4.465	4.673	5,778	4.6587	4.65%
2018-10-23	0	0.043	0.043	0.047	0.043	0.046	2,130,000	94,170	0.0442	4.465	4.465	4.880	4.465	4.776	20,514	4.5906	-10.42%
2018-10-22	0	0.048	0.047	0.050	0.044	0.048	610,000	29,060	0.0476	4.984	4.880	5.192	4.569	4.984	5,875	4.9466	0.00%
2018-10-19	0	0.048	0.045	0.048	-	-	0	0	-	4.984	4.673	4.984	-	-	0	-	0.00%
2018-10-18	0	0.048	0.048	0.058	0.045	0.046	1,520,000	68,630	0.0452	4.984	4.984	6.022	4.673	4.776	14,639	4.6882	0.00%
2018-10-16	0	0.048	0.048	0.055	0.046	0.048	150,000	7,000	0.0467	4.984	4.984	5.711	4.776	4.984	1,445	4.8456	0.00%
2018-10-15	0	0.048	0.045	0.055	0.045	0.048	860,000	39,080	0.0454	4.984	4.673	5.711	4.673	4.984	8,282	4.7184	0.00%
2018-10-12	0	0.048	0.045	0.049	0.042	0.048	410,000	18,990	0.0463	4.984	4.673	5.088	4.361	4.984	3,949	4.8093	-2.04%
2018-10-11	0	0.049	0.046	0.049	0.046	0.049	530,000	24,440	0.0461	5.088	4.776	5.088	4.776	5.088	5,104	4.7881	2.08%
2018-10-10	0	0.048	0.050	0.059	0.047	0.047	100,000	4,700	0.0470	4.984	5.192	6.126	4.880	4.880	963	4.8802	-4.00%
2018-10-09	0	0.050	0.046	0.060	0.049	0.050	130,000	6,450	0.0496	5.192	4.776	6.230	5.088	5.192	1,252	5.1517	0.00%
2018-10-08	0	0.050	0.049	0.050	0.049	0.050	100,000	4,950	0.0495	5.192	5.088	5.192	5.088	5.192	963	5.1398	-1.96%
2018-10-05	0	0.051	0.049	0.052	-	-	0	0	-	5.296	5.088	5.399	-	-	0	-	0.00%
2018-10-04	0	0.051	0.049	0.051	0.050	0.053	670,000	34,210	0.0511	5.296	5.088	5.296	5.192	5.503	6,453	5.3017	-1.92%
2018-10-03	0	0.052	0.052	0.058	0.050	0.053	160,000	8,380	0.0524	5.399	5.399	6.022	5.192	5.503	1,541	5.4383	0.00%
2018-10-02	0	0.052	0.050	0.060	0.052	0.052	440,000	22,880	0.0520	5.399	5.192	6.230	5.399	5.399	4,238	5.3993	0.00%
2018-09-28	0	0.052	0.052	0.053	0.051	0.053	1,400,000	72,180	0.0516	5.399	5.399	5.503	5.296	5.503	13,483	5.3534	-1.89%
2018-09-27	0	0.053	0.050	0.056	0.053	0.053	430,000	22,790	0.0530	5.503	5.192	5.815	5.503	5.503	4,141	5.5032	-3.64%
2018-09-26	0	0.055	0.049	0.055	0.055	0.055	150,000	8,250	0.0550	5.711	5.088	5.711	5.711	5.711	1,445	5.7108	0.00%
2018-09-24	0	0.055	0.049	0.060	-	-	0	0	-	5.711	5.088	6.230	-	-	0	-	0.00%
2018-09-21	0	0.055	0.055	0.059	0.047	0.055	230,000	11,800	0.0513	5.711	5.711	6.126	4.880	5.711	2,215	5.3271	0.00%
2018-09-20	0	0.055	0.049	0.059	0.049	0.055	50,000	2,610	0.0522	5.711	5.088	6.126	5.088	5.711	482	5.4201	0.00%
2018-09-19	0	0.055	0.049	0.065	0.048	0.055	110,000	5,880	0.0535	5.711	5.088	6.749	4.984	5.711	1,059	5.5504	0.00%
2018-09-18	0	0.055	0.055	0.060	-	-	0	0	-	5.711	5.711	6.230	-	-	0	-	1.85%
2018-09-17	0	0.054	0.048	0.054	-	-	0	0	-	5.607	4.984	5.607	-	-	0	-	0.00%
2018-09-14	0	0.054	0.052	0.054	0.052	0.054	90,000	4,720	0.0524	5.607	5.399	5.607	5.399	5.607	867	5.4455	3.85%
2018-09-13	0	0.052	0.047	0.052	-	-	0	0	-	5.399	4.880	5.399	-	-	0	-	0.00%
2018-09-12	0	0.052	0.047	0.052	-	-	0	0	-	5.399	4.880	5.399	-	-	0	-	0.00%
2018-09-11	0	0.052	0.050	0.052	0.046	0.054	1,710,000	83,440	0.0488	5.399	5.192	5.399	4.776	5.607	16,469	5.0666	0.00%
2018-09-10	0	0.052	0.048	0.053	0.046	0.054	1,350,000	68,100	0.0504	5.399	4.984	5.503	4.776	5.607	13,002	5.2378	0.00%
2018-09-07	0	0.052	0.052	0.063	0.050	0.052	240,000	12,120	0.0505	5.399	5.399	6.542	5.192	5.399	2,311	5.2436	-1.89%
2018-09-06	0	0.053	0.051	0.058	0.051	0.053	2,320,000	118,920	0.0513	5.503	5.296	6.022	5.296	5.503	22,343	5.3224	-3.64%
2018-09-05	0	0.055	0.055	0.058	0.052	0.054	1,020,000	53,100	0.0521	5.711	5.711	6.022	5.399	5.607	9,823	5.4055	-5.17%
2018-09-04	0	0.058	0.053	0.067	-	-	0	0	-	6.022	5.503	6.957	-	-	0	-	0.00%
2018-09-03	0	0.058	0.053	0.068	0.058	0.058	160,000	9,280	0.0580	6.022	5.503	7.061	6.022	6.022	1,541	6.0223	0.00%
2018-08-31	0	0.058	0.055	0.069	0.051	0.058	290,000	15,820	0.0546	6.022	5.711	7.165	5.296	6.022	2,793	5.6643	0.00%
2018-08-30	0	0.058	0.053	0.059	0.053	0.059	2,110,000	113,440	0.0538	6.022	5.503	6.126	5.503	6.126	20,321	5.5824	-1.69%
2018-08-29	0	0.059	0.054	0.059	-	-	0	0	-	6.126	5.607	6.126	-	-	0	-	0.00%
2018-08-28	0	0.059	0.053	0.068	-	-	0	0	-	6.126	5.503	7.061	-	-	0	-	0.00%
2018-08-27	0	0.059	0.059	0.067	0.055	0.057	150,000	8,420	0.0561	6.126	6.126	6.957	5.711	5.919	1,445	5.8285	-1.67%
2018-08-24	0	0.060	0.054	0.064	0.050	0.069	840,000	51,780	0.0616	6.230	5.607	6.645	5.192	7.165	8,090	6.4006	1.69%
2018-08-23	0	0.059	0.059	0.068	0.058	0.059	290,000	17,070	0.0589	6.126	6.126	7.061	6.022	6.126	2,793	6.1119	-3.28%
2018-08-22	0	0.061	0.061	0.065	0.056	0.059	60,000	3,500	0.0583	6.334	6.334	6.749	5.815	6.126	578	6.0570	0.00%
2018-08-21	0	0.061	0.056	0.069	-	-	0	0	-	6.334	5.815	7.165	-	-	0	-	0.00%
2018-08-20	0	0.061	0.055	0.069	-	-	0	0	-	6.334	5.711	7.165	-	-	0	-	0.00%
2018-08-17	0	0.061	0.055	0.062	0.061	0.061	50,000	3,050	0.0610	6.334	5.711	6.438	6.334	6.334	482	6.3338	1.67%
2018-08-16	0	0.060	0.052	0.060	0.060	0.060	1,280,000	76,800	0.0600	6.230	5.399	6.230	6.230	6.230	12,327	6.2300	-1.64%
2018-08-15	0	0.061	0.056	0.061	-	-	0	0	-	6.334	5.815	6.334	-	-	0	-	-1.61%
2018-08-14	0	0.062	0.062	0.065	0.061	0.062	160,000	9,820	0.0614	6.438	6.438	6.749	6.334	6.438	1,541	6.3728	1.64%
2018-08-13	0	0.061	0.056	0.061	-	-	120,000	7,320	0.0610	6.334	5.815	6.334	-	-	1,156	6.3338	0.00%
2018-08-10	0	0.061	0.057	0.061	-	-	0	0	-	6.334	5.919	6.334	-	-	0	-	0.00%
2018-08-09	0	0.061	0.061	0.065	0.061	0.061	70,000	4,210	0.0601	6.334	6.334	6.749	6.334	6.334	674	6.2448	0.00%
2018-08-08	0	0.061	0.060	0.065	0.054	0.070	1,560,000	94,230	0.0604	6.334	6.230	6.749	5.607	7.268	15,024	6.2719	3.39%
2018-08-07	0	0.059	0.059	0.063	0.056	0.062	570,000	33,120	0.0581	6.126	6.126	6.542	5.815	6.438	5,490	6.0333	-6.35%
2018-08-06	0	0.063	0.056	0.070	-	-	0	0	-	6.542	5.815	7.268	-	-	0	-	0.00%
2018-08-03	0	0.063	0.060	0.070	0.063	0.063	30,000	1,890	0.0630	6.542	6.230	7.268	6.542	6.542	289	6.5415	0.00%
2018-08-02	0	0.063	0.056	0.063	0.063	0.063	10,000	630	0.0630	6.542	5.815	6.542	6.542	6.542	96	6.5415	0.00%
2018-08-01	0	0.063	0.063	0.069	0.060	0.069	600,000	38,850	0.0648	6.542	6.542	7.165	6.230	7.165	5,778	6.7232	-7.35%
2018-07-31	0	0.068	0.067	0.079	-	-	0	0	-	7.061	6.957	8.203	-	-	0	-	0.00%
2018-07-30	0	0.068	0.067	0.068	0.067	0.068	400,000	26,840	0.0671	7.061	6.957	7.061	6.957	7.061	3,852	6.9672	3.03%
2018-07-27	0	0.066	0.066	0.070	-	-	0	0	-	6.853	6.853	7.268	-	-	0	-	0.00%
2018-07-26	0	0.066	0.066	0.069	0.064	0.066	60,000	3,880	0.0647	6.853	6.853	7.165	6.645	6.853	578	6.7146	-4.35%
2018-07-25	0	0.069	0.069	0.072	-	-	0	0	-	7.165	7.165	7.476	-	-	0	-	1.47%
2018-07-24	0	0.068	0.062	0.072	0.068	0.068	50,000	3,400	0.0680	7.061	6.438	7.476	7.061	7.061	482	7.0607	1.49%
2018-07-23	0	0.067	0.061	0.072	-	-	0	0	-	6.957	6.334	7.476	-	-	0	-	0.00%
2018-07-20	0	0.067	0.067	0.070	0.061	0.070	70,000	4,710	0.0673	6.957	6.957	7.268	6.334	7.268	674	6.9865	-5.63%
2018-07-19	0	0.071	0.063	0.071	0.071	0.071	150,000	10,650	0.0710	7.372	6.542	7.372	7.372	7.372	1,445	7.3722	-1.39%
2018-07-18	0	0.072	0.072	0.073	0.064	0.065	590,000	38,120	0.0646	7.476	7.476	7.580	6.645	6.749	5,682	6.7087	14.29%
2018-07-17	0	0.063	0.062	0.074	0.061	0.063	60,000	3,700	0.0617	6.542	6.438	7.684	6.334	6.542	578	6.4031	-3.08%
2018-07-16	0	0.065	0.059	0.073	0.060	0.065	110,000	7,030	0.0639	6.749	6.126	7.580	6.230	6.749	1,059	6.6359	0.00%
2018-07-13	0	0.065	0.065	0.074	-	-	0	0	-	6.749	6.749	7.684	-	-	0	-	1.56%
2018-07-12	0	0.064	0.060	0.064	0.060	0.065	290,000	18,260	0.0630	6.645	6.230	6.645	6.230	6.749	2,793	6.5379	-1.54%
2018-07-11	0	0.065	0.061	0.065	0.058	0.065	290,000	18,180	0.0627	6.749	6.334	6.749	6.022	6.749	2,793	6.5093	4.84%
2018-07-10	0	0.062	0.061	0.067	0.061	0.067	890,000	56,020	0.0629	6.438	6.334	6.957	6.334	6.957	8,571	6.5357	-8.82%
2018-07-09	0	0.068	0.068	0.073	0.066	0.068	270,000	18,060	0.0669	7.061	7.061	7.580	6.853	7.061	2,600	6.9453	1.49%
2018-07-06	0	0.067	0.063	0.067	0.066	0.067	460,000	30,710	0.0668	6.957	6.542	6.957	6.853	6.957	4,430	6.9320	-1.47%
2018-07-05	0	0.068	0.069	0.070	0.068	0.070	1,560,000	108,680	0.0697	7.061	7.165	7.268	7.061	7.268	15,024	7.2337	-6.85%
2018-07-04	0	0.073	0.070	0.073	-	-	0	0	-	7.580	7.268	7.580	-	-	0	-	-1.35%
2018-07-03	0	0.074	0.069	0.074	0.073	0.074	60,000	4,400	0.0733	7.684	7.165	7.684	7.580	7.684	578	7.6145	1.37%
2018-06-29	0	0.073	0.073	0.076	0.070	0.073	600,000	43,740	0.0729	7.580	7.580	7.891	7.268	7.580	5,778	7.5695	0.00%
2018-06-28	0	0.073	0.070	0.073	0.072	0.073	720,000	52,010	0.0722	7.580	7.268	7.580	7.476	7.580	6,934	7.5005	-2.67%
2018-06-27	0	0.075	0.072	0.075	0.071	0.080	990,000	75,140	0.0759	7.788	7.476	7.788	7.372	8.307	9,534	7.8809	4.17%
2018-06-26	0	0.072	0.070	0.079	0.071	0.073	1,200,000	85,800	0.0715	7.476	7.268	8.203	7.372	7.580	11,557	7.4241	-4.00%
2018-06-25	0	0.075	0.074	0.075	0.071	0.079	4,320,000	326,810	0.0757	7.788	7.684	7.788	7.372	8.203	41,605	7.8551	-13.79%
2018-06-22	0	0.087	0.077	0.090	-	-	240,000	18,720	0.0780	9.034	7.995	9.345	-	-	2,311	8.0990	0.00%
2018-06-21	0	0.087	0.087	0.094	0.080	0.086	2,740,000	229,210	0.0837	9.034	9.034	9.760	8.307	8.930	26,388	8.6860	-1.14%
2018-06-20	0	0.088	0.088	0.095	-	-	0	0	-	9.137	9.137	9.864	-	-	0	-	1.15%
2018-06-19	0	0.087	0.087	0.088	0.086	0.088	450,000	38,890	0.0864	9.034	9.034	9.137	8.930	9.137	4,334	8.9735	-4.40%
2018-06-15	0	0.091	0.091	0.095	0.090	0.095	460,000	42,050	0.0914	9.449	9.449	9.864	9.345	9.864	4,430	9.4917	0.00%
2018-06-14	0	0.091	0.092	0.095	0.087	0.090	770,000	67,500	0.0877	9.449	9.553	9.864	9.034	9.345	7,416	9.1023	-4.21%
2018-06-13	0	0.095	0.088	0.095	0.085	0.095	1,230,000	111,620	0.0907	9.864	9.137	9.864	8.826	9.864	11,846	9.4227	5.56%
2018-06-12	0	0.090	0.090	0.094	0.082	0.120	7,890,000	782,180	0.0991	9.345	9.345	9.760	8.514	12.46	75,987	10.294	4.65%
2018-06-11	0	0.086	0.086	0.087	0.082	0.087	1,450,000	121,740	0.0840	8.930	8.930	9.034	8.514	9.034	13,965	8.7177	0.00%
2018-06-08	0	0.086	0.084	0.087	0.083	0.087	320,000	26,900	0.0841	8.930	8.722	9.034	8.618	9.034	3,082	8.7285	-1.15%
2018-06-07	0	0.087	0.087	0.090	0.081	0.086	80,000	6,670	0.0834	9.034	9.034	9.345	8.411	8.930	770	8.6571	0.00%
2018-06-06	0	0.087	0.087	0.091	0.082	0.089	660,000	56,690	0.0859	9.034	9.034	9.449	8.514	9.241	6,356	8.9187	-1.14%
2018-06-05	0	0.088	0.088	0.095	0.085	0.085	100,000	8,500	0.0850	9.137	9.137	9.864	8.826	8.826	963	8.8259	0.00%
2018-06-04	0	0.088	0.085	0.094	-	-	200,000	17,600	0.0880	9.137	8.826	9.760	-	-	1,926	9.1374	0.00%
2018-06-01	0	0.088	0.083	0.090	0.088	0.090	210,000	18,500	0.0881	9.137	8.618	9.345	9.137	9.345	2,022	9.1472	-1.12%
2018-05-31	0	0.089	0.089	0.095	0.087	0.089	110,000	9,680	0.0880	9.241	9.241	9.864	9.034	9.241	1,059	9.1374	3.49%
2018-05-30	0	0.086	0.085	0.087	0.083	0.086	460,000	38,810	0.0844	8.930	8.826	9.034	8.618	8.930	4,430	8.7604	-3.37%
2018-05-29	0	0.089	0.089	0.092	0.083	0.089	70,000	5,990	0.0856	9.241	9.241	9.553	8.618	9.241	674	8.8852	-1.11%
2018-05-28	0	0.090	0.090	0.092	0.086	0.088	140,000	12,220	0.0873	9.345	9.345	9.553	8.930	9.137	1,348	9.0632	0.00%
2018-05-25	0	0.090	0.086	0.090	0.086	0.090	90,000	7,960	0.0884	9.345	8.930	9.345	8.930	9.345	867	9.1835	0.00%
2018-05-24	0	0.090	0.090	0.095	-	-	0	0	-	9.345	9.345	9.864	-	-	0	-	1.12%
2018-05-23	0	0.089	0.089	0.092	0.087	0.089	230,000	20,130	0.0875	9.241	9.241	9.553	9.034	9.241	2,215	9.0877	-6.32%
2018-05-21	0	0.095	0.095	0.096	0.094	0.096	1,640,000	155,150	0.0946	9.864	9.864	9.968	9.760	9.968	15,795	9.8230	6.74%
2018-05-18	0	0.089	0.089	0.094	0.084	0.088	210,000	18,240	0.0869	9.241	9.241	9.760	8.722	9.137	2,022	9.0187	1.14%
2018-05-17	0	0.088	0.086	0.088	0.084	0.091	160,000	13,880	0.0868	9.137	8.930	9.137	8.722	9.449	1,541	9.0076	-1.12%
2018-05-16	0	0.089	0.089	0.092	0.080	0.094	410,000	36,380	0.0887	9.241	9.241	9.553	8.307	9.760	3,949	9.2133	-3.26%
2018-05-15	0	0.092	0.090	0.092	0.086	0.092	790,000	72,150	0.0913	9.553	9.345	9.553	8.930	9.553	7,608	9.4830	3.37%
2018-05-14	0	0.089	0.088	0.090	0.082	0.090	550,000	48,690	0.0885	9.241	9.137	9.345	8.514	9.345	5,297	9.1921	-3.26%
2018-05-11	0	0.092	0.086	0.092	-	-	0	0	-	9.553	8.930	9.553	-	-	0	-	0.00%
2018-05-10	0	0.092	0.092	0.094	0.092	0.093	560,000	51,820	0.0925	9.553	9.553	9.760	9.553	9.657	5,393	9.6083	3.37%
2018-05-09	0	0.089	0.089	0.090	0.088	0.090	680,000	61,080	0.0898	9.241	9.241	9.345	9.137	9.345	6,549	9.3267	-1.11%
2018-05-08	0	0.090	0.089	0.090	0.089	0.090	1,360,000	121,800	0.0896	9.345	9.241	9.345	9.241	9.345	13,098	9.2992	0.00%
2018-05-07	0	0.090	0.088	0.094	0.089	0.098	1,180,000	107,580	0.0912	9.345	9.137	9.760	9.241	10.18	11,364	9.4665	0.00%
2018-05-04	0	0.090	0.090	0.091	0.090	0.093	880,000	80,620	0.0916	9.345	9.345	9.449	9.345	9.657	8,475	9.5126	-3.23%
2018-05-03	0	0.093	0.091	0.093	0.091	0.097	480,000	44,270	0.0922	9.657	9.449	9.657	9.449	10.07	4,623	9.5765	0.00%
2018-05-02	0	0.093	0.093	0.095	0.090	0.100	5,590,000	517,220	0.0925	9.657	9.657	9.864	9.345	10.38	53,836	9.6073	-7.00%
2018-04-30	0	0.100	0.100	0.102	0.097	0.102	800,000	80,370	0.1005	10.38	10.38	10.59	10.07	10.59	7,705	10.431	-1.96%
2018-04-27	0	0.102	0.102	0.103	0.102	0.103	380,000	38,950	0.1025	10.59	10.59	10.69	10.59	10.69	3,660	10.643	-0.97%
2018-04-26	0	0.103	0.103	0.104	0.101	0.104	3,400,000	346,910	0.1020	10.69	10.69	10.80	10.49	10.80	32,745	10.594	-0.96%
2018-04-25	0	0.104	0.102	0.105	0.102	0.105	1,060,000	109,750	0.1035	10.80	10.59	10.90	10.59	10.90	10,209	10.751	-1.89%
2018-04-24	0	0.106	0.103	0.106	0.101	0.106	580,000	60,260	0.1039	11.01	10.69	11.01	10.49	11.01	5,586	10.788	0.95%
2018-04-23	0	0.105	0.101	0.105	0.100	0.106	2,960,000	302,710	0.1023	10.90	10.49	10.90	10.38	11.01	28,507	10.619	1.94%
2018-04-20	0	0.103	0.103	0.107	0.103	0.103	150,000	15,450	0.1030	10.69	10.69	11.11	10.69	10.69	1,445	10.695	-2.83%
2018-04-19	0	0.106	0.102	0.107	0.105	0.107	210,000	22,130	0.1054	11.01	10.59	11.11	10.90	11.11	2,022	10.942	-0.93%
2018-04-18	0	0.107	0.103	0.107	0.102	0.107	680,000	70,860	0.1042	11.11	10.69	11.11	10.59	11.11	6,549	10.820	1.90%
2018-04-17	0	0.105	0.102	0.106	0.103	0.108	650,000	68,990	0.1061	10.90	10.59	11.01	10.69	11.21	6,260	11.021	-0.94%
2018-04-16	0	0.106	0.102	0.106	0.102	0.108	1,920,000	201,700	0.1051	11.01	10.59	11.01	10.59	11.21	18,491	10.908	3.92%
2018-04-13	0	0.102	0.102	0.106	0.101	0.103	520,000	52,860	0.1017	10.59	10.59	11.01	10.49	10.69	5,008	10.555	-0.97%
2018-04-12	0	0.103	0.102	0.105	0.101	0.103	240,000	24,480	0.1020	10.69	10.59	10.90	10.49	10.69	2,311	10.591	-1.90%
2018-04-11	0	0.105	0.101	0.108	0.100	0.105	2,290,000	236,330	0.1032	10.90	10.49	11.21	10.38	10.90	22,055	10.716	0.00%
2018-04-10	0	0.105	0.103	0.105	-	-	0	0	-	10.90	10.69	10.90	-	-	0	-	0.00%
2018-04-09	0	0.105	0.103	0.105	-	-	0	0	-	10.90	10.69	10.90	-	-	0	-	0.00%
2018-04-06	0	0.105	0.105	0.108	0.104	0.109	160,000	16,840	0.1053	10.90	10.90	11.21	10.80	11.32	1,541	10.928	0.96%
2018-04-04	0	0.104	0.104	0.110	0.103	0.105	860,000	89,600	0.1042	10.80	10.80	11.42	10.69	10.90	8,282	10.818	-0.95%
2018-04-03	0	0.105	0.107	0.109	0.104	0.108	1,540,000	163,470	0.1061	10.90	11.11	11.32	10.80	11.21	14,831	11.022	-7.08%
2018-03-29	0	0.113	0.113	0.115	0.107	0.117	2,860,000	326,920	0.1143	11.73	11.73	11.94	11.11	12.15	27,544	11.869	-2.59%
2018-03-28	0	0.116	0.111	0.116	0.107	0.118	3,870,000	444,440	0.1148	12.04	11.53	12.04	11.11	12.25	37,271	11.924	0.00%
2018-03-27	0	0.116	0.113	0.117	0.105	0.121	5,360,000	615,180	0.1148	12.04	11.73	12.15	10.90	12.56	51,621	11.917	9.43%
2018-03-26	0	0.106	0.106	0.110	0.103	0.106	770,000	80,820	0.1050	11.01	11.01	11.42	10.69	11.01	7,416	10.898	0.00%
2018-03-23	0	0.106	0.103	0.110	0.103	0.107	1,120,000	118,340	0.1057	11.01	10.69	11.42	10.69	11.11	10,786	10.971	-4.50%
2018-03-22	0	0.111	0.111	0.114	0.106	0.116	4,900,000	550,420	0.1123	11.53	11.53	11.84	11.01	12.04	47,191	11.664	0.91%
2018-03-21	0	0.110	0.104	0.117	0.102	0.110	1,130,000	120,910	0.1070	11.42	10.80	12.15	10.59	11.42	10,883	11.110	3.77%
2018-03-20	0	0.106	0.102	0.108	0.103	0.106	170,000	17,700	0.1041	11.01	10.59	11.21	10.69	11.01	1,637	10.811	0.00%
2018-03-19	0	0.106	0.105	0.108	0.102	0.106	480,000	50,360	0.1049	11.01	10.90	11.21	10.59	11.01	4,623	10.894	3.92%
2018-03-16	0	0.102	0.102	0.105	0.101	0.103	70,000	7,130	0.1019	10.59	10.59	10.90	10.49	10.69	674	10.576	0.00%
2018-03-15	0	0.102	0.101	0.105	0.102	0.105	120,000	12,380	0.1032	10.59	10.49	10.90	10.59	10.90	1,156	10.712	-3.77%
2018-03-14	0	0.106	0.105	0.106	0.105	0.106	370,000	38,950	0.1053	11.01	10.90	11.01	10.90	11.01	3,563	10.931	-0.93%
2018-03-13	0	0.107	0.103	0.107	0.103	0.107	690,000	73,090	0.1059	11.11	10.69	11.11	10.69	11.11	6,645	10.999	3.88%
2018-03-12	0	0.103	0.101	0.103	0.101	0.103	750,000	76,370	0.1018	10.69	10.49	10.69	10.49	10.69	7,223	10.573	0.98%
2018-03-09	0	0.102	0.100	0.105	-	-	0	0	-	10.59	10.38	10.90	-	-	0	-	0.00%
2018-03-08	0	0.102	0.102	0.105	0.100	0.101	570,000	57,300	0.1005	10.59	10.59	10.90	10.38	10.49	5,490	10.438	0.00%
2018-03-07	0	0.102	0.103	0.104	0.101	0.104	640,000	64,700	0.1011	10.59	10.69	10.80	10.49	10.80	6,164	10.497	-0.97%
2018-03-06	0	0.103	0.103	0.105	0.100	0.103	550,000	55,770	0.1014	10.69	10.69	10.90	10.38	10.69	5,297	10.529	-1.90%
2018-03-05	0	0.105	0.100	0.105	0.098	0.108	380,000	38,380	0.1010	10.90	10.38	10.90	10.18	11.21	3,660	10.487	2.94%
2018-03-02	0	0.102	0.101	0.103	-	-	0	0	-	10.59	10.49	10.69	-	-	0	-	0.00%
2018-03-01	0	0.102	0.102	0.104	0.100	0.102	670,000	67,670	0.1010	10.59	10.59	10.80	10.38	10.59	6,453	10.487	0.99%
2018-02-28	0	0.101	0.100	0.104	0.100	0.102	3,190,000	322,510	0.1011	10.49	10.38	10.80	10.38	10.59	30,722	10.498	-2.88%
2018-02-27	0	0.104	0.102	0.105	0.100	0.105	1,730,000	176,360	0.1019	10.80	10.59	10.90	10.38	10.90	16,661	10.585	-0.95%
2018-02-26	0	0.105	0.104	0.105	0.100	0.108	1,640,000	168,500	0.1027	10.90	10.80	10.90	10.38	11.21	15,795	10.668	0.96%
2018-02-23	0	0.104	0.104	0.106	0.103	0.103	90,000	9,270	0.1030	10.80	10.80	11.01	10.69	10.69	867	10.695	0.00%
2018-02-22	0	0.104	0.104	0.110	0.101	0.105	730,000	75,960	0.1041	10.80	10.80	11.42	10.49	10.90	7,030	10.804	0.00%
2018-02-21	0	0.104	0.102	0.105	0.102	0.105	310,000	31,900	0.1029	10.80	10.59	10.90	10.59	10.90	2,986	10.685	-0.95%
2018-02-20	0	0.105	0.103	0.105	-	-	0	0	-	10.90	10.69	10.90	-	-	0	-	0.00%
2018-02-15	0	0.105	0.104	0.110	0.103	0.105	130,000	13,450	0.1035	10.90	10.80	11.42	10.69	10.90	1,252	10.743	-0.94%
2018-02-14	0	0.106	0.106	0.113	0.101	0.108	1,400,000	145,910	0.1042	11.01	11.01	11.73	10.49	11.21	13,483	10.822	0.00%
2018-02-13	0	0.106	0.104	0.106	0.106	0.106	20,000	2,120	0.1060	11.01	10.80	11.01	11.01	11.01	193	11.006	2.91%
2018-02-12	0	0.103	0.103	0.105	0.102	0.104	430,000	44,230	0.1029	10.69	10.69	10.90	10.59	10.80	4,141	10.680	0.98%
2018-02-09	0	0.102	0.102	0.103	0.101	0.104	1,610,000	165,080	0.1025	10.59	10.59	10.69	10.49	10.80	15,506	10.646	-1.92%
2018-02-08	0	0.104	0.104	0.105	0.104	0.105	680,000	71,080	0.1045	10.80	10.80	10.90	10.80	10.90	6,549	10.854	-1.89%
2018-02-07	0	0.106	0.107	0.112	0.103	0.105	900,000	93,260	0.1036	11.01	11.11	11.63	10.69	10.90	8,668	10.759	2.91%
2018-02-06	0	0.103	0.103	0.106	0.101	0.107	1,540,000	159,760	0.1037	10.69	10.69	11.01	10.49	11.11	14,831	10.772	-7.21%
2018-02-05	0	0.111	0.108	0.113	0.106	0.114	860,000	95,190	0.1107	11.53	11.21	11.73	11.01	11.84	8,282	11.493	-5.13%
2018-02-02	0	0.117	0.112	0.117	0.111	0.119	2,310,000	268,180	0.1161	12.15	11.63	12.15	11.53	12.36	22,247	12.055	4.46%
2018-02-01	0	0.112	0.108	0.115	0.108	0.115	440,000	48,620	0.1105	11.63	11.21	11.94	11.21	11.94	4,238	11.474	-1.75%
2018-01-31	0	0.114	0.110	0.118	0.104	0.125	15,210,000	1,757,160	0.1155	11.84	11.42	12.25	10.80	12.98	146,484	11.996	10.68%
2018-01-30	0	0.103	0.101	0.104	0.100	0.103	3,110,000	313,670	0.1009	10.69	10.49	10.80	10.38	10.69	29,952	10.472	-0.96%
2018-01-29	0	0.104	0.104	0.108	0.103	0.104	410,000	42,500	0.1037	10.80	10.80	11.21	10.69	10.80	3,949	10.763	0.00%
2018-01-26	0	0.104	0.105	0.106	0.103	0.112	290,000	30,490	0.1051	10.80	10.90	11.01	10.69	11.63	2,793	10.917	0.97%
2018-01-25	0	0.103	0.103	0.105	0.103	0.103	1,040,000	107,120	0.1030	10.69	10.69	10.90	10.69	10.69	10,016	10.695	-1.90%
2018-01-24	0	0.105	0.104	0.105	0.102	0.106	720,000	75,500	0.1049	10.90	10.80	10.90	10.59	11.01	6,934	10.888	0.00%
2018-01-23	0	0.105	0.105	0.109	0.104	0.106	5,700,000	598,820	0.1051	10.90	10.90	11.32	10.80	11.01	54,896	10.908	0.96%
2018-01-22	0	0.104	0.104	0.109	0.104	0.104	190,000	19,760	0.1040	10.80	10.80	11.32	10.80	10.80	1,830	10.799	0.00%
2018-01-19	0	0.104	0.104	0.109	0.103	0.110	200,000	21,100	0.1055	10.80	10.80	11.32	10.69	11.42	1,926	10.954	0.00%
2018-01-18	0	0.104	0.104	0.112	0.103	0.107	2,600,000	271,120	0.1043	10.80	10.80	11.63	10.69	11.11	25,040	10.827	-2.80%
2018-01-17	0	0.107	0.108	0.114	0.107	0.107	320,000	34,240	0.1070	11.11	11.21	11.84	11.11	11.11	3,082	11.110	-0.93%
2018-01-16	0	0.108	0.106	0.117	0.106	0.108	730,000	78,020	0.1069	11.21	11.01	12.15	11.01	11.21	7,030	11.097	0.00%
2018-01-15	0	0.108	0.108	0.109	0.107	0.108	350,000	37,570	0.1073	11.21	11.21	11.32	11.11	11.21	3,371	11.146	-0.92%
2018-01-12	0	0.109	0.109	0.110	0.107	0.110	530,000	57,570	0.1086	11.32	11.32	11.42	11.11	11.42	5,104	11.279	0.93%
2018-01-11	0	0.108	0.107	0.110	0.107	0.108	770,000	82,670	0.1074	11.21	11.11	11.42	11.11	11.21	7,416	11.148	-1.82%
2018-01-10	0	0.110	0.109	0.110	0.107	0.110	100,000	10,850	0.1085	11.42	11.32	11.42	11.11	11.42	963	11.266	0.00%
2018-01-09	0	0.110	0.107	0.110	0.106	0.110	500,000	54,960	0.1099	11.42	11.11	11.42	11.01	11.42	4,815	11.413	-1.79%
2018-01-08	0	0.112	0.110	0.114	0.110	0.114	170,000	18,920	0.1113	11.63	11.42	11.84	11.42	11.84	1,637	11.556	-3.45%
2018-01-05	0	0.116	0.113	0.116	0.100	0.120	2,760,000	299,410	0.1085	12.04	11.73	12.04	10.38	12.46	26,581	11.264	8.41%
2018-01-04	0	0.107	0.104	0.108	0.104	0.108	1,690,000	175,860	0.1041	11.11	10.80	11.21	10.80	11.21	16,276	10.805	-1.83%
2018-01-03	0	0.109	0.104	0.109	0.110	0.110	160,000	17,600	0.1100	11.32	10.80	11.32	11.42	11.42	1,541	11.422	0.93%
2018-01-02	0	0.108	0.105	0.109	0.103	0.109	540,000	57,400	0.1063	11.21	10.90	11.32	10.69	11.32	5,201	11.037	1.89%
2017-12-29	0	0.106	0.106	0.110	0.103	0.103	30,000	3,090	0.1030	11.01	11.01	11.42	10.69	10.69	289	10.695	2.91%
2017-12-28	0	0.103	0.103	0.106	0.098	0.103	370,000	37,970	0.1026	10.69	10.69	11.01	10.18	10.69	3,563	10.656	0.00%
2017-12-27	0	0.103	0.101	0.106	0.098	0.106	880,000	91,500	0.1040	10.69	10.49	11.01	10.18	11.01	8,475	10.796	-2.83%
2017-12-22	0	0.106	0.106	0.109	0.098	0.109	380,000	39,730	0.1046	11.01	11.01	11.32	10.18	11.32	3,660	10.856	-1.85%
2017-12-21	0	0.108	0.108	0.110	0.107	0.108	510,000	54,760	0.1074	11.21	11.21	11.42	11.11	11.21	4,912	11.149	0.93%
2017-12-20	0	0.107	0.104	0.108	0.107	0.107	10,000	1,070	0.1070	11.11	10.80	11.21	11.11	11.11	96	11.110	-0.93%
2017-12-19	0	0.108	0.107	0.124	0.106	0.108	180,000	19,320	0.1073	11.21	11.11	12.88	11.01	11.21	1,734	11.145	0.00%
2017-12-18	0	0.108	0.102	0.108	0.100	0.109	100,000	10,180	0.1018	11.21	10.59	11.21	10.38	11.32	963	10.570	2.86%
2017-12-15	0	0.105	0.104	0.109	-	-	0	0	-	10.90	10.80	11.32	-	-	0	-	0.00%
2017-12-14	0	0.105	0.103	0.105	0.105	0.105	160,000	16,800	0.1050	10.90	10.69	10.90	10.90	10.90	1,541	10.903	0.96%
2017-12-13	0	0.104	0.104	0.109	0.103	0.108	490,000	51,980	0.1061	10.80	10.80	11.32	10.69	11.21	4,719	11.015	-0.95%
2017-12-12	0	0.105	0.104	0.105	0.107	0.107	60,000	6,420	0.1070	10.90	10.80	10.90	11.11	11.11	578	11.110	0.00%
2017-12-11	0	0.105	0.106	0.108	0.101	0.104	1,090,000	112,390	0.1031	10.90	11.01	11.21	10.49	10.80	10,498	10.706	-3.67%
2017-12-08	0	0.109	0.105	0.119	0.103	0.110	1,240,000	132,430	0.1068	11.32	10.90	12.36	10.69	11.42	11,942	11.089	5.83%
2017-12-07	0	0.103	0.100	0.102	0.099	0.112	5,780,000	608,210	0.1052	10.69	10.38	10.59	10.28	11.63	55,666	10.926	-11.21%
2017-12-06	0	0.116	0.112	0.120	0.110	0.116	260,000	29,630	0.1140	12.04	11.63	12.46	11.42	12.04	2,504	11.833	0.00%
2017-12-05	0	0.116	0.116	0.117	0.105	0.119	2,090,000	235,320	0.1126	12.04	12.04	12.15	10.90	12.36	20,128	11.691	-3.33%
2017-12-04	0	0.120	0.116	0.126	0.109	0.124	730,000	80,420	0.1102	12.46	12.04	13.08	11.32	12.88	7,030	11.439	0.84%
2017-12-01	0	0.119	0.119	0.120	0.116	0.118	210,000	24,590	0.1171	12.36	12.36	12.46	12.04	12.25	2,022	12.158	-0.83%
2017-11-30	0	0.120	0.119	0.124	0.115	0.120	50,000	5,910	0.1182	12.46	12.36	12.88	11.94	12.46	482	12.273	-3.23%
2017-11-29	0	0.124	0.119	0.124	0.117	0.124	1,750,000	205,410	0.1174	12.88	12.36	12.88	12.15	12.88	16,854	12.188	5.08%
2017-11-28	0	0.118	0.118	0.120	0.117	0.118	60,000	7,030	0.1172	12.25	12.25	12.46	12.15	12.25	578	12.166	0.00%
2017-11-27	0	0.118	0.119	0.125	0.116	0.120	530,000	62,460	0.1178	12.25	12.36	12.98	12.04	12.46	5,104	12.237	-1.67%
2017-11-24	0	0.120	0.118	0.127	0.114	0.120	740,000	88,320	0.1194	12.46	12.25	13.19	11.84	12.46	7,127	12.393	0.00%
2017-11-23	0	0.120	0.114	0.120	0.112	0.120	1,420,000	161,710	0.1139	12.46	11.84	12.46	11.63	12.46	13,676	11.825	0.00%
2017-11-22	0	0.120	0.117	0.129	0.114	0.120	1,390,000	164,460	0.1183	12.46	12.15	13.39	11.84	12.46	13,387	12.285	3.45%
2017-11-21	0	0.116	0.114	0.117	0.111	0.117	530,000	60,950	0.1150	12.04	11.84	12.15	11.53	12.15	5,104	11.941	-0.85%
2017-11-20	0	0.117	0.117	0.122	0.112	0.117	460,000	52,780	0.1147	12.15	12.15	12.67	11.63	12.15	4,430	11.914	-4.10%
2017-11-17	0	0.122	0.114	0.123	0.115	0.122	890,000	106,940	0.1202	12.67	11.84	12.77	11.94	12.67	8,571	12.476	0.83%
2017-11-16	0	0.121	0.118	0.123	0.119	0.123	450,000	54,570	0.1213	12.56	12.25	12.77	12.36	12.77	4,334	12.592	-5.47%
2017-11-15	0	0.128	0.118	0.128	0.128	0.129	80,000	10,300	0.1288	13.29	12.25	13.29	13.29	13.39	770	13.369	2.40%
2017-11-14	0	0.125	0.125	0.127	0.116	0.125	520,000	60,620	0.1166	12.98	12.98	13.19	12.04	12.98	5,008	12.105	-2.34%
2017-11-13	0	0.128	0.126	0.128	0.124	0.130	800,000	101,380	0.1267	13.29	13.08	13.29	12.88	13.50	7,705	13.158	1.59%
2017-11-10	0	0.126	0.125	0.126	0.125	0.126	480,000	60,340	0.1257	13.08	12.98	13.08	12.98	13.08	4,623	13.053	4.13%
2017-11-09	0	0.121	0.123	0.124	0.116	0.125	400,000	48,450	0.1211	12.56	12.77	12.88	12.04	12.98	3,852	12.577	-3.20%
2017-11-08	0	0.125	0.125	0.130	0.122	0.126	1,560,000	192,490	0.1234	12.98	12.98	13.50	12.67	13.08	15,024	12.812	0.00%
2017-11-07	0	0.125	0.123	0.125	0.125	0.128	1,200,000	150,970	0.1258	12.98	12.77	12.98	12.98	13.29	11,557	13.063	-5.30%
2017-11-06	0	0.132	0.125	0.132	0.123	0.132	530,000	67,540	0.1274	13.71	12.98	13.71	12.77	13.71	5,104	13.232	0.00%
2017-11-03	0	0.132	0.133	0.135	0.129	0.133	1,190,000	155,620	0.1308	13.71	13.81	14.02	13.39	13.81	11,461	13.579	-0.75%
2017-11-02	0	0.133	0.133	0.137	0.128	0.138	280,000	37,920	0.1354	13.81	13.81	14.23	13.29	14.33	2,697	14.062	0.00%
2017-11-01	0	0.133	0.131	0.136	0.128	0.140	1,030,000	137,770	0.1338	13.81	13.60	14.12	13.29	14.54	9,920	13.888	2.31%
2017-10-31	0	0.130	0.130	0.131	0.130	0.140	1,720,000	228,100	0.1326	13.50	13.50	13.60	13.50	14.54	16,565	13.770	-3.70%
2017-10-30	0	0.135	0.135	0.139	0.135	0.144	1,300,000	180,150	0.1386	14.02	14.02	14.43	14.02	14.95	12,520	14.389	0.00%
2017-10-27	0	0.135	0.135	0.139	0.125	0.143	2,489,150	330,543	0.1328	14.02	14.02	14.43	12.98	14.85	23,973	13.788	1.50%
2017-10-26	0	0.133	0.135	0.137	0.130	0.154	10,820,000	1,504,550	0.1391	13.81	14.02	14.23	13.50	15.99	104,205	14.438	-7.64%
2017-10-25	0	0.144	0.142	0.146	0.138	0.168	38,650,000	5,977,000	0.1546	14.95	14.74	15.16	14.33	17.44	372,230	16.057	4.35%
2017-10-24	0	0.138	0.136	0.138	0.109	0.166	74,960,000	10,492,850	0.1400	14.33	14.12	14.33	11.32	17.24	721,925	14.535	27.78%
2017-10-23	0	0.108	0.108	0.110	0.108	0.108	260,000	28,080	0.1080	11.21	11.21	11.42	11.21	11.21	2,504	11.214	0.00%
2017-10-20	0	0.108	0.106	0.110	0.108	0.108	500,000	54,000	0.1080	11.21	11.01	11.42	11.21	11.21	4,815	11.214	1.89%
2017-10-19	0	0.106	0.105	0.110	0.104	0.111	2,150,000	232,590	0.1082	11.01	10.90	11.42	10.80	11.53	20,706	11.233	2.91%
2017-10-18	0	0.103	0.103	0.104	0.102	0.110	2,790,000	289,090	0.1036	10.69	10.69	10.80	10.59	11.42	26,870	10.759	0.00%
2017-10-17	0	0.103	0.103	0.107	0.102	0.104	850,000	87,110	0.1025	10.69	10.69	11.11	10.59	10.80	8,186	10.641	-0.96%
2017-10-16	0	0.104	0.105	0.106	0.103	0.108	2,690,000	282,090	0.1049	10.80	10.90	11.01	10.69	11.21	25,907	10.889	-0.95%
2017-10-13	0	0.105	0.106	0.107	0.102	0.106	510,000	53,350	0.1046	10.90	11.01	11.11	10.59	11.01	4,912	10.862	-0.94%
2017-10-12	0	0.106	0.105	0.106	0.105	0.110	1,400,000	149,690	0.1069	11.01	10.90	11.01	10.90	11.42	13,483	11.102	-1.85%
2017-10-11	0	0.108	0.107	0.108	0.103	0.108	800,000	84,360	0.1055	11.21	11.11	11.21	10.69	11.21	7,705	10.949	0.93%
2017-10-10	0	0.107	0.103	0.107	0.102	0.107	410,000	43,680	0.1065	11.11	10.69	11.11	10.59	11.11	3,949	11.062	0.00%
2017-10-09	0	0.107	0.105	0.107	0.101	0.108	1,390,000	147,170	0.1059	11.11	10.90	11.11	10.49	11.21	13,387	10.994	1.90%
2017-10-06	0	0.105	0.102	0.105	0.100	0.105	810,000	84,670	0.1045	10.90	10.59	10.90	10.38	10.90	7,801	10.854	0.00%
2017-10-04	0	0.105	0.105	0.108	0.100	0.105	380,000	39,710	0.1045	10.90	10.90	11.21	10.38	10.90	3,660	10.851	2.94%
2017-10-03	0	0.102	0.102	0.105	0.101	0.104	140,000	14,460	0.1033	10.59	10.59	10.90	10.49	10.80	1,348	10.725	-1.92%
2017-09-29	0	0.104	0.104	0.110	0.104	0.105	1,160,000	120,680	0.1040	10.80	10.80	11.42	10.80	10.90	11,172	10.802	0.00%
2017-09-28	0	0.104	0.104	0.109	0.104	0.105	3,260,000	339,540	0.1042	10.80	10.80	11.32	10.80	10.90	31,396	10.815	-0.95%
2017-09-27	0	0.105	0.103	0.105	0.105	0.107	30,000	3,170	0.1057	10.90	10.69	10.90	10.90	11.11	289	10.972	-2.78%
2017-09-26	0	0.108	0.102	0.108	0.100	0.108	1,180,000	125,030	0.1060	11.21	10.59	11.21	10.38	11.21	11,364	11.002	4.85%
2017-09-25	0	0.103	0.099	0.103	0.102	0.103	30,000	3,080	0.1027	10.69	10.28	10.69	10.59	10.69	289	10.660	0.98%
2017-09-22	0	0.102	0.100	0.102	0.098	0.105	1,400,000	140,710	0.1005	10.59	10.38	10.59	10.18	10.90	13,483	10.436	-1.92%
2017-09-21	0	0.104	0.103	0.106	0.102	0.104	90,000	9,200	0.1022	10.80	10.69	11.01	10.59	10.80	867	10.614	0.97%
2017-09-20	0	0.103	0.102	0.106	0.100	0.107	1,200,000	122,600	0.1022	10.69	10.59	11.01	10.38	11.11	11,557	10.608	0.98%
2017-09-19	0	0.102	0.102	0.105	0.100	0.106	6,580,000	661,190	0.1005	10.59	10.59	10.90	10.38	11.01	63,371	10.434	0.00%
2017-09-18	0	0.102	0.101	0.102	0.102	0.106	4,000,000	411,610	0.1029	10.59	10.49	10.59	10.59	11.01	38,523	10.685	-5.56%
2017-09-15	0	0.108	0.107	0.108	0.105	0.109	120,000	12,860	0.1072	11.21	11.11	11.21	10.90	11.32	1,156	11.127	-0.92%
2017-09-14	0	0.109	0.105	0.110	0.105	0.110	510,000	54,260	0.1064	11.32	10.90	11.42	10.90	11.42	4,912	11.047	0.00%
2017-09-13	0	0.109	0.104	0.110	0.103	0.109	430,000	45,070	0.1048	11.32	10.80	11.42	10.69	11.32	4,141	10.883	3.81%
2017-09-12	0	0.105	0.104	0.105	0.102	0.105	830,000	86,820	0.1046	10.90	10.80	10.90	10.59	10.90	7,994	10.861	0.96%
2017-09-11	0	0.104	0.104	0.108	0.104	0.104	680,000	70,790	0.1041	10.80	10.80	11.21	10.80	10.80	6,549	10.809	0.00%
2017-09-08	0	0.104	0.103	0.106	0.101	0.104	580,000	60,570	0.1044	10.80	10.69	11.01	10.49	10.80	5,586	10.843	0.97%
2017-09-07	0	0.103	0.104	0.106	0.102	0.106	770,000	79,980	0.1039	10.69	10.80	11.01	10.59	11.01	7,416	10.785	-2.83%
2017-09-06	0	0.106	0.106	0.110	0.105	0.109	280,000	29,640	0.1059	11.01	11.01	11.42	10.90	11.32	2,697	10.992	0.00%
2017-09-05	0	0.106	0.106	0.110	0.105	0.105	280,000	29,400	0.1050	11.01	11.01	11.42	10.90	10.90	2,697	10.903	0.00%
2017-09-04	0	0.106	0.103	0.109	0.104	0.106	870,000	91,160	0.1048	11.01	10.69	11.32	10.80	11.01	8,379	10.880	0.00%
2017-09-01	0	0.106	0.106	0.109	0.104	0.106	520,000	54,160	0.1042	11.01	11.01	11.32	10.80	11.01	5,008	10.815	0.00%
2017-08-31	0	0.106	0.105	0.110	0.106	0.111	770,000	83,130	0.1080	11.01	10.90	11.42	11.01	11.53	7,416	11.210	0.95%
2017-08-30	0	0.105	0.105	0.107	0.103	0.105	450,000	46,580	0.1035	10.90	10.90	11.11	10.69	10.90	4,334	10.748	0.00%
2017-08-29	0	0.105	0.106	0.107	0.104	0.105	340,000	35,690	0.1050	10.90	11.01	11.11	10.80	10.90	3,274	10.899	-1.87%
2017-08-28	0	0.107	0.104	0.108	0.102	0.107	100,000	10,390	0.1039	11.11	10.80	11.21	10.59	11.11	963	10.788	3.88%
2017-08-25	0	0.103	0.103	0.106	0.102	0.103	160,000	16,390	0.1024	10.69	10.69	11.01	10.59	10.69	1,541	10.636	0.98%
2017-08-24	0	0.102	0.101	0.102	0.101	0.102	140,000	14,250	0.1018	10.59	10.49	10.59	10.49	10.59	1,348	10.569	-2.86%
2017-08-22	0	0.105	0.104	0.105	0.103	0.105	240,000	24,990	0.1041	10.90	10.80	10.90	10.69	10.90	2,311	10.812	0.00%
2017-08-21	0	0.105	0.106	0.108	0.103	0.104	70,000	7,230	0.1033	10.90	11.01	11.21	10.69	10.80	674	10.725	-0.94%
2017-08-18	0	0.106	0.105	0.109	0.102	0.106	260,000	27,150	0.1044	11.01	10.90	11.32	10.59	11.01	2,504	10.843	1.92%
2017-08-17	0	0.104	0.103	0.106	0.102	0.104	310,000	31,730	0.1024	10.80	10.69	11.01	10.59	10.80	2,986	10.628	-1.89%
2017-08-16	0	0.106	0.106	0.109	0.104	0.106	820,000	85,790	0.1046	11.01	11.01	11.32	10.80	11.01	7,897	10.863	0.00%
2017-08-15	0	0.106	0.102	0.106	0.102	0.106	440,000	46,240	0.1051	11.01	10.59	11.01	10.59	11.01	4,238	10.912	0.00%
2017-08-14	0	0.106	0.106	0.109	0.106	0.106	810,000	85,860	0.1060	11.01	11.01	11.32	11.01	11.01	7,801	11.006	0.00%
2017-08-11	0	0.106	0.105	0.106	0.104	0.107	370,000	39,210	0.1060	11.01	10.90	11.01	10.80	11.11	3,563	11.004	-0.93%
2017-08-10	0	0.107	0.107	0.108	0.104	0.107	270,000	28,690	0.1063	11.11	11.11	11.21	10.80	11.11	2,600	11.033	0.94%
2017-08-09	0	0.106	0.106	0.108	0.104	0.108	440,000	46,410	0.1055	11.01	11.01	11.21	10.80	11.21	4,238	10.952	2.91%
2017-08-08	0	0.103	0.103	0.106	0.102	0.107	570,000	58,720	0.1030	10.69	10.69	11.01	10.59	11.11	5,490	10.697	0.00%
2017-08-07	0	0.103	0.103	0.108	0.102	0.106	240,000	24,770	0.1032	10.69	10.69	11.21	10.59	11.01	2,311	10.716	-2.83%
2017-08-04	0	0.106	0.105	0.113	0.106	0.106	340,000	36,040	0.1060	11.01	10.90	11.73	11.01	11.01	3,274	11.006	0.95%
2017-08-03	0	0.105	0.104	0.112	0.104	0.106	440,000	46,160	0.1049	10.90	10.80	11.63	10.80	11.01	4,238	10.893	-4.55%
2017-08-02	0	0.110	0.105	0.111	0.102	0.110	1,490,000	157,130	0.1055	11.42	10.90	11.53	10.59	11.42	14,350	10.950	-1.79%
2017-08-01	0	0.112	0.109	0.113	0.110	0.116	900,000	99,750	0.1108	11.63	11.32	11.73	11.42	12.04	8,668	11.508	-3.45%
2017-07-31	0	0.116	0.110	0.116	0.116	0.116	30,000	3,480	0.1160	12.04	11.42	12.04	12.04	12.04	289	12.045	-0.85%
2017-07-28	0	0.117	0.115	0.117	0.115	0.118	160,000	18,770	0.1173	12.15	11.94	12.15	11.94	12.25	1,541	12.181	0.00%
2017-07-27	0	0.117	0.115	0.117	0.115	0.120	1,690,000	195,310	0.1156	12.15	11.94	12.15	11.94	12.46	16,276	12.000	-0.85%
2017-07-26	0	0.118	0.115	0.118	0.104	0.120	6,040,000	685,760	0.1135	12.25	11.94	12.25	10.80	12.46	58,170	11.789	15.69%
2017-07-25	0	0.102	0.100	0.103	0.100	0.117	1,710,000	177,330	0.1037	10.59	10.38	10.69	10.38	12.15	16,469	10.768	2.00%
2017-07-24	0	0.100	0.100	0.103	0.100	0.101	850,000	85,650	0.1008	10.38	10.38	10.69	10.38	10.49	8,186	10.463	0.00%
2017-07-21	0	0.100	0.100	0.106	0.098	0.100	480,000	47,790	0.0996	10.38	10.38	11.01	10.18	10.38	4,623	10.338	-3.85%
2017-07-20	0	0.104	0.100	0.104	0.097	0.104	2,500,000	250,840	0.1003	10.80	10.38	10.80	10.07	10.80	24,077	10.418	-0.95%
2017-07-19	0	0.105	0.103	0.105	0.104	0.105	130,000	13,540	0.1042	10.90	10.69	10.90	10.80	10.90	1,252	10.815	-0.94%
2017-07-18	0	0.106	0.101	0.106	0.100	0.110	1,320,000	139,000	0.1053	11.01	10.49	11.01	10.38	11.42	12,713	10.934	0.95%
2017-07-17	0	0.105	0.109	0.110	0.102	0.105	270,000	27,970	0.1036	10.90	11.32	11.42	10.59	10.90	2,600	10.756	0.00%
2017-07-14	0	0.105	0.107	0.108	0.101	0.105	330,000	34,480	0.1045	10.90	11.11	11.21	10.49	10.90	3,178	10.849	0.00%
2017-07-13	0	0.105	0.105	0.108	0.105	0.108	1,140,000	121,280	0.1064	10.90	10.90	11.21	10.90	11.21	10,979	11.046	-0.94%
2017-07-12	0	0.106	0.105	0.108	0.105	0.106	100,000	10,590	0.1059	11.01	10.90	11.21	10.90	11.01	963	10.996	0.00%
2017-07-11	0	0.106	0.103	0.106	0.101	0.106	220,000	22,860	0.1039	11.01	10.69	11.01	10.49	11.01	2,119	10.789	-1.85%
2017-07-10	0	0.108	0.103	0.108	0.102	0.108	80,000	8,410	0.1051	11.21	10.69	11.21	10.59	11.21	770	10.916	0.00%
2017-07-07	0	0.108	0.108	0.110	0.105	0.108	1,040,000	109,550	0.1053	11.21	11.21	11.42	10.90	11.21	10,016	10.937	1.89%
2017-07-06	0	0.106	0.105	0.106	0.103	0.106	400,000	41,550	0.1039	11.01	10.90	11.01	10.69	11.01	3,852	10.786	0.00%
2017-07-05	0	0.106	0.105	0.106	0.105	0.110	1,750,000	188,610	0.1078	11.01	10.90	11.01	10.90	11.42	16,854	11.191	-4.50%
2017-07-04	0	0.111	0.111	0.114	0.111	0.111	270,000	29,970	0.1110	11.53	11.53	11.84	11.53	11.53	2,600	11.526	0.00%
2017-07-03	0	0.111	0.111	0.115	0.110	0.112	600,000	66,750	0.1113	11.53	11.53	11.94	11.42	11.63	5,778	11.551	0.00%
2017-06-30	0	0.111	0.111	0.119	0.111	0.111	310,000	34,410	0.1110	11.53	11.53	12.36	11.53	11.53	2,986	11.526	0.91%
2017-06-29	0	0.110	0.111	0.116	0.110	0.112	1,060,000	117,220	0.1106	11.42	11.53	12.04	11.42	11.63	10,209	11.482	-0.90%
2017-06-28	0	0.111	0.111	0.112	0.106	0.115	4,330,000	472,350	0.1091	11.53	11.53	11.63	11.01	11.94	41,701	11.327	-3.48%
2017-06-27	0	0.115	0.115	0.116	0.112	0.122	4,900,000	573,280	0.1170	11.94	11.94	12.04	11.63	12.67	47,191	12.148	-7.26%
2017-06-26	0	0.124	0.122	0.126	0.122	0.124	280,000	34,240	0.1223	12.88	12.67	13.08	12.67	12.88	2,697	12.697	0.00%
2017-06-23	0	0.124	0.121	0.125	0.120	0.125	670,000	82,030	0.1224	12.88	12.56	12.98	12.46	12.98	6,453	12.713	-0.80%
2017-06-22	0	0.125	0.124	0.127	0.125	0.125	230,000	28,750	0.1250	12.98	12.88	13.19	12.98	12.98	2,215	12.979	0.00%
2017-06-21	0	0.125	0.125	0.126	0.124	0.125	280,000	34,830	0.1244	12.98	12.98	13.08	12.88	12.98	2,697	12.916	-0.79%
2017-06-20	0	0.126	0.126	0.127	0.121	0.126	1,980,000	245,440	0.1240	13.08	13.08	13.19	12.56	13.08	19,069	12.871	2.44%
2017-06-19	0	0.123	0.123	0.125	0.121	0.125	2,600,000	318,850	0.1226	12.77	12.77	12.98	12.56	12.98	25,040	12.734	-0.81%
2017-06-16	0	0.124	0.122	0.124	0.120	0.124	250,000	30,730	0.1229	12.88	12.67	12.88	12.46	12.88	2,408	12.763	0.81%
2017-06-15	0	0.123	0.122	0.125	0.120	0.123	490,000	59,280	0.1210	12.77	12.67	12.98	12.46	12.77	4,719	12.562	-2.38%
2017-06-14	0	0.126	0.123	0.126	0.121	0.127	590,000	73,470	0.1245	13.08	12.77	13.08	12.56	13.19	5,682	12.930	3.28%
2017-06-13	0	0.122	0.123	0.126	0.121	0.126	350,000	42,720	0.1221	12.67	12.77	13.08	12.56	13.08	3,371	12.674	-0.81%
2017-06-12	0	0.123	0.123	0.130	0.123	0.127	240,000	29,760	0.1240	12.77	12.77	13.50	12.77	13.19	2,311	12.875	-2.38%
2017-06-09	0	0.126	0.126	0.128	0.125	0.127	1,480,000	186,650	0.1261	13.08	13.08	13.29	12.98	13.19	14,254	13.095	0.00%
2017-06-08	0	0.126	0.126	0.129	0.126	0.127	480,000	60,580	0.1262	13.08	13.08	13.39	13.08	13.19	4,623	13.105	0.00%
2017-06-07	0	0.126	0.126	0.128	0.125	0.126	990,000	124,560	0.1258	13.08	13.08	13.29	12.98	13.08	9,534	13.064	0.00%
2017-06-06	0	0.126	0.123	0.126	0.123	0.126	100,000	12,450	0.1245	13.08	12.77	13.08	12.77	13.08	963	12.927	2.44%
2017-06-05	0	0.123	0.123	0.124	0.120	0.127	2,830,000	350,370	0.1238	12.77	12.77	12.88	12.46	13.19	27,255	12.855	-4.65%
2017-06-02	0	0.129	0.129	0.130	0.128	0.130	870,000	111,740	0.1284	13.39	13.39	13.50	13.29	13.50	8,379	13.336	-0.77%
2017-06-01	0	0.130	0.126	0.130	0.123	0.130	900,000	115,150	0.1279	13.50	13.08	13.50	12.77	13.50	8,668	13.285	4.00%
2017-05-31	0	0.125	0.125	0.130	0.121	0.130	600,000	76,800	0.1280	12.98	12.98	13.50	12.56	13.50	5,778	13.291	-0.79%
2017-05-29	0	0.126	0.122	0.127	0.118	0.126	220,000	26,720	0.1215	13.08	12.67	13.19	12.25	13.08	2,119	12.611	0.00%
2017-05-26	0	0.126	0.125	0.126	0.125	0.126	150,000	18,880	0.1259	13.08	12.98	13.08	12.98	13.08	1,445	13.069	-1.56%
2017-05-25	0	0.128	0.126	0.130	0.125	0.128	580,000	73,150	0.1261	13.29	13.08	13.50	12.98	13.29	5,586	13.096	1.59%
2017-05-24	0	0.126	0.128	0.130	0.126	0.132	360,000	46,180	0.1283	13.08	13.29	13.50	13.08	13.71	3,467	13.320	-1.56%
2017-05-23	0	0.128	0.128	0.130	0.125	0.128	720,000	90,800	0.1261	13.29	13.29	13.50	12.98	13.29	6,934	13.095	0.00%
2017-05-22	0	0.128	0.129	0.130	0.126	0.130	260,000	33,170	0.1276	13.29	13.39	13.50	13.08	13.50	2,504	13.247	-1.54%
2017-05-19	0	0.130	0.128	0.130	0.128	0.131	590,000	75,830	0.1285	13.50	13.29	13.50	13.29	13.60	5,682	13.345	-1.52%
2017-05-18	0	0.132	0.128	0.132	0.126	0.135	1,630,000	213,620	0.1311	13.71	13.29	13.71	13.08	14.02	15,698	13.608	0.00%
2017-05-17	0	0.132	0.130	0.132	0.124	0.134	1,120,000	144,940	0.1294	13.71	13.50	13.71	12.88	13.91	10,786	13.437	2.33%
2017-05-16	0	0.129	0.128	0.130	0.126	0.132	790,000	100,950	0.1278	13.39	13.29	13.50	13.08	13.71	7,608	13.268	-3.01%
2017-05-15	0	0.133	0.128	0.133	0.126	0.138	900,000	117,760	0.1308	13.81	13.29	13.81	13.08	14.33	8,668	13.586	3.91%
2017-05-12	0	0.128	0.127	0.128	0.124	0.128	400,000	50,160	0.1254	13.29	13.19	13.29	12.88	13.29	3,852	13.021	-0.78%
2017-05-11	0	0.129	0.127	0.130	0.127	0.129	950,000	121,620	0.1280	13.39	13.19	13.50	13.19	13.39	9,149	13.293	-0.77%
2017-05-10	0	0.130	0.128	0.130	0.126	0.135	1,510,000	195,210	0.1293	13.50	13.29	13.50	13.08	14.02	14,543	13.423	2.36%
2017-05-09	0	0.127	0.127	0.130	0.127	0.130	680,000	86,710	0.1275	13.19	13.19	13.50	13.19	13.50	6,549	13.240	0.79%
2017-05-08	0	0.126	0.127	0.128	0.125	0.128	280,000	35,330	0.1262	13.08	13.19	13.29	12.98	13.29	2,697	13.102	-2.33%
2017-05-05	0	0.129	0.128	0.130	0.125	0.129	1,090,000	137,650	0.1263	13.39	13.29	13.50	12.98	13.39	10,498	13.113	-0.77%
2017-05-04	0	0.130	0.131	0.132	0.129	0.130	170,000	22,040	0.1296	13.50	13.60	13.71	13.39	13.50	1,637	13.462	-0.76%
2017-05-02	0	0.131	0.131	0.132	0.128	0.132	730,000	93,920	0.1287	13.60	13.60	13.71	13.29	13.71	7,030	13.359	-0.76%
2017-04-28	0	0.132	0.131	0.132	0.121	0.132	500,000	64,260	0.1285	13.71	13.60	13.71	12.56	13.71	4,815	13.345	-0.75%
2017-04-27	0	0.133	0.133	0.136	0.130	0.133	640,000	83,260	0.1301	13.81	13.81	14.12	13.50	13.81	6,164	13.508	0.00%
2017-04-26	0	0.133	0.133	0.136	0.132	0.133	740,000	97,770	0.1321	13.81	13.81	14.12	13.71	13.81	7,127	13.719	0.00%
2017-04-25	0	0.133	0.133	0.137	0.132	0.135	540,000	72,010	0.1334	13.81	13.81	14.23	13.71	14.02	5,201	13.846	-0.75%
2017-04-24	0	0.134	0.133	0.134	0.133	0.134	580,000	77,290	0.1333	13.91	13.81	13.91	13.81	13.91	5,586	13.837	-0.74%
2017-04-21	0	0.135	0.133	0.137	0.133	0.135	140,000	18,680	0.1334	14.02	13.81	14.23	13.81	14.02	1,348	13.854	0.75%
2017-04-20	0	0.134	0.133	0.135	0.133	0.134	990,000	132,240	0.1336	13.91	13.81	14.02	13.81	13.91	9,534	13.870	0.00%
2017-04-19	0	0.134	0.134	0.136	0.133	0.133	300,000	39,900	0.1330	13.91	13.91	14.12	13.81	13.81	2,889	13.810	0.00%
2017-04-18	0	0.134	0.133	0.138	0.133	0.135	1,580,000	212,580	0.1345	13.91	13.81	14.33	13.81	14.02	15,217	13.970	-2.90%
2017-04-13	0	0.138	0.136	0.138	0.136	0.138	150,000	20,440	0.1363	14.33	14.12	14.33	14.12	14.33	1,445	14.149	0.00%
2017-04-12	0	0.138	0.136	0.138	0.136	0.138	230,000	31,720	0.1379	14.33	14.12	14.33	14.12	14.33	2,215	14.320	-0.72%
2017-04-11	0	0.139	0.136	0.139	0.136	0.139	2,450,000	333,530	0.1361	14.43	14.12	14.43	14.12	14.43	23,595	14.135	1.46%
2017-04-10	0	0.137	0.137	0.139	0.137	0.138	470,000	64,570	0.1374	14.23	14.23	14.43	14.23	14.33	4,526	14.265	-0.72%
2017-04-07	0	0.138	0.135	0.137	0.136	0.139	1,950,000	266,280	0.1366	14.33	14.02	14.23	14.12	14.43	18,780	14.179	0.00%
2017-04-06	0	0.138	0.136	0.138	0.134	0.142	7,490,000	1,028,810	0.1374	14.33	14.12	14.33	13.91	14.74	72,135	14.262	-1.43%
2017-04-05	0	0.140	0.139	0.140	0.138	0.143	1,200,000	168,200	0.1402	14.54	14.43	14.54	14.33	14.85	11,557	14.554	0.00%
2017-04-03	0	0.140	0.139	0.140	0.140	0.140	250,000	35,000	0.1400	14.54	14.43	14.54	14.54	14.54	2,408	14.537	-1.41%
2017-03-31	0	0.142	0.141	0.142	0.138	0.142	410,000	56,830	0.1386	14.74	14.64	14.74	14.33	14.74	3,949	14.392	-1.39%
2017-03-30	0	0.144	0.141	0.144	0.141	0.144	640,000	91,140	0.1424	14.95	14.64	14.95	14.64	14.95	6,164	14.787	0.00%
2017-03-29	0	0.144	0.139	0.144	0.139	0.147	790,000	110,470	0.1398	14.95	14.43	14.95	14.43	15.26	7,608	14.520	2.86%
2017-03-28	0	0.140	0.139	0.140	0.132	0.140	1,600,000	218,480	0.1366	14.54	14.43	14.54	13.71	14.54	15,409	14.178	2.19%
2017-03-27	0	0.137	0.136	0.137	0.137	0.141	810,000	111,650	0.1378	14.23	14.12	14.23	14.23	14.64	7,801	14.312	-2.14%
2017-03-24	0	0.140	0.138	0.140	0.136	0.140	770,000	106,260	0.1380	14.54	14.33	14.54	14.12	14.54	7,416	14.329	0.72%
2017-03-23	0	0.139	0.139	0.141	0.138	0.140	520,000	72,100	0.1387	14.43	14.43	14.64	14.33	14.54	5,008	14.397	-1.42%
2017-03-22	0	0.141	0.138	0.141	0.136	0.142	600,000	83,320	0.1389	14.64	14.33	14.64	14.12	14.74	5,778	14.419	1.44%
2017-03-21	0	0.139	0.140	0.142	0.139	0.143	2,340,000	327,770	0.1401	14.43	14.54	14.74	14.43	14.85	22,536	14.544	-2.80%
2017-03-20	0	0.143	0.140	0.143	0.137	0.147	1,800,000	253,870	0.1410	14.85	14.54	14.85	14.23	15.26	17,335	14.645	-1.38%
2017-03-17	0	0.145	0.143	0.146	0.142	0.148	410,000	59,790	0.1458	15.06	14.85	15.16	14.74	15.37	3,949	15.142	0.00%
2017-03-16	0	0.145	0.143	0.148	0.141	0.148	950,000	136,980	0.1442	15.06	14.85	15.37	14.64	15.37	9,149	14.972	2.11%
2017-03-15	0	0.142	0.140	0.147	0.139	0.144	1,560,000	220,150	0.1411	14.74	14.54	15.26	14.43	14.95	15,024	14.653	-4.70%
2017-03-14	0	0.149	0.149	0.155	0.133	0.152	3,950,000	591,830	0.1498	15.47	15.47	16.09	13.81	15.78	38,042	15.557	-1.97%
2017-03-13	0	0.152	0.148	0.152	0.152	0.152	20,000	3,040	0.1520	15.78	15.37	15.78	15.78	15.78	193	15.783	0.00%
2017-03-10	0	0.152	0.157	0.158	0.150	0.155	960,000	147,860	0.1540	15.78	16.30	16.41	15.58	16.09	9,246	15.993	-3.80%
2017-03-09	0	0.158	0.156	0.158	0.156	0.161	570,000	90,290	0.1584	16.41	16.20	16.41	16.20	16.72	5,490	16.448	-0.63%
2017-03-08	0	0.159	0.158	0.161	0.156	0.169	920,000	150,190	0.1633	16.51	16.41	16.72	16.20	17.55	8,860	16.951	1.92%
2017-03-07	0	0.156	0.156	0.158	0.155	0.162	1,080,000	168,810	0.1563	16.20	16.20	16.41	16.09	16.82	10,401	16.230	0.65%
2017-03-06	0	0.155	0.155	0.159	0.150	0.159	310,000	47,100	0.1519	16.09	16.09	16.51	15.58	16.51	2,986	15.776	1.31%
2017-03-03	0	0.153	0.152	0.159	0.150	0.153	1,450,000	218,930	0.1510	15.89	15.78	16.51	15.58	15.89	13,965	15.677	-0.65%
2017-03-02	0	0.154	0.151	0.159	0.154	0.159	900,000	140,740	0.1564	15.99	15.68	16.51	15.99	16.51	8,668	16.237	-2.53%
2017-03-01	0	0.158	0.157	0.163	0.157	0.164	3,130,000	500,960	0.1601	16.41	16.30	16.92	16.30	17.03	30,144	16.619	-4.24%
2017-02-28	0	0.165	0.165	0.169	0.165	0.174	1,310,000	219,080	0.1672	17.13	17.13	17.55	17.13	18.07	12,616	17.365	-6.25%
2017-02-27	0	0.176	0.174	0.176	0.173	0.181	5,160,000	902,830	0.1750	18.27	18.07	18.27	17.96	18.79	49,695	18.167	0.57%
2017-02-24	0	0.175	0.174	0.175	0.173	0.183	4,600,000	809,730	0.1760	18.17	18.07	18.17	17.96	19.00	44,302	18.278	-0.57%
2017-02-23	0	0.176	0.173	0.176	0.171	0.180	4,390,000	764,530	0.1742	18.27	17.96	18.27	17.76	18.69	42,279	18.083	0.57%
2017-02-22	0	0.175	0.174	0.175	0.166	0.185	21,570,000	3,757,660	0.1742	18.17	18.07	18.17	17.24	19.21	207,736	18.089	8.70%
2017-02-21	0	0.161	0.161	0.164	0.146	0.160	4,330,000	654,690	0.1512	16.72	16.72	17.03	15.16	16.61	41,701	15.699	7.33%
2017-02-20	0	0.150	0.150	0.151	0.147	0.156	1,720,000	260,250	0.1513	15.58	15.58	15.68	15.26	16.20	16,565	15.711	2.04%
2017-02-17	0	0.147	0.143	0.147	0.142	0.150	3,050,000	442,800	0.1452	15.26	14.85	15.26	14.74	15.58	29,374	15.075	-3.29%
2017-02-16	0	0.152	0.150	0.152	0.141	0.166	13,050,000	2,008,540	0.1539	15.78	15.58	15.78	14.64	17.24	125,682	15.981	2.70%
2017-02-15	0	0.148	0.144	0.148	0.134	0.150	4,780,000	667,560	0.1397	15.37	14.95	15.37	13.91	15.58	46,035	14.501	10.45%
2017-02-14	0	0.134	0.133	0.134	0.133	0.136	730,000	98,020	0.1343	13.91	13.81	13.91	13.81	14.12	7,030	13.942	0.75%
2017-02-13	0	0.133	0.133	0.135	0.129	0.135	2,470,000	328,100	0.1328	13.81	13.81	14.02	13.39	14.02	23,788	13.793	3.10%
2017-02-10	0	0.129	0.129	0.130	0.128	0.129	810,000	104,400	0.1289	13.39	13.39	13.50	13.29	13.39	7,801	13.383	-0.77%
2017-02-09	0	0.130	0.128	0.130	0.126	0.130	680,000	86,340	0.1270	13.50	13.29	13.50	13.08	13.50	6,549	13.184	0.78%
2017-02-08	0	0.129	0.128	0.129	0.126	0.130	700,000	89,460	0.1278	13.39	13.29	13.39	13.08	13.50	6,742	13.270	-0.77%
2017-02-07	0	0.130	0.127	0.130	0.125	0.130	1,060,000	134,610	0.1270	13.50	13.19	13.50	12.98	13.50	10,209	13.186	2.36%
2017-02-06	0	0.127	0.127	0.129	0.125	0.131	5,350,000	683,810	0.1278	13.19	13.19	13.39	12.98	13.60	51,525	13.271	-3.79%
2017-02-03	0	0.132	0.131	0.132	0.130	0.132	1,352,000	176,310	0.1304	13.71	13.60	13.71	13.50	13.71	13,021	13.541	0.76%
2017-02-02	0	0.131	0.131	0.132	0.130	0.133	860,000	112,270	0.1305	13.60	13.60	13.71	13.50	13.81	8,282	13.555	0.00%
2017-02-01	0	0.131	0.130	0.132	0.131	0.133	1,240,000	162,520	0.1311	13.60	13.50	13.71	13.60	13.81	11,942	13.609	0.00%
2017-01-27	0	0.131	0.130	0.132	0.130	0.131	220,000	28,750	0.1307	13.60	13.50	13.71	13.50	13.60	2,119	13.569	0.00%
2017-01-26	0	0.131	0.131	0.132	0.130	0.132	530,000	69,300	0.1308	13.60	13.60	13.71	13.50	13.71	5,104	13.577	0.00%
2017-01-25	0	0.131	0.131	0.132	0.130	0.132	480,000	62,740	0.1307	13.60	13.60	13.71	13.50	13.71	4,623	13.572	0.77%
2017-01-24	0	0.130	0.130	0.133	0.130	0.133	920,000	120,140	0.1306	13.50	13.50	13.81	13.50	13.81	8,860	13.559	-2.26%
2017-01-23	0	0.133	0.130	0.133	0.130	0.133	430,000	56,390	0.1311	13.81	13.50	13.81	13.50	13.81	4,141	13.617	1.53%
2017-01-20	0	0.131	0.130	0.131	0.131	0.131	500,000	65,500	0.1310	13.60	13.50	13.60	13.60	13.60	4,815	13.602	-1.50%
2017-01-19	0	0.133	0.133	0.135	0.132	0.135	1,430,000	189,610	0.1326	13.81	13.81	14.02	13.71	14.02	13,772	13.768	1.53%
2017-01-18	0	0.131	0.131	0.135	0.131	0.135	2,100,000	275,900	0.1314	13.60	13.60	14.02	13.60	14.02	20,225	13.642	-0.76%
2017-01-17	0	0.132	0.132	0.135	0.131	0.132	80,000	10,520	0.1315	13.71	13.71	14.02	13.60	13.71	770	13.654	0.00%
2017-01-16	0	0.132	0.131	0.132	0.131	0.132	100,000	13,130	0.1313	13.71	13.60	13.71	13.60	13.71	963	13.633	-0.75%
2017-01-13	0	0.133	0.131	0.134	0.130	0.133	300,000	39,300	0.1310	13.81	13.60	13.91	13.50	13.81	2,889	13.602	-0.75%
2017-01-12	0	0.134	0.130	0.139	0.130	0.134	920,000	121,920	0.1325	13.91	13.50	14.43	13.50	13.91	8,860	13.760	0.00%
2017-01-11	0	0.134	0.132	0.134	0.131	0.134	460,000	60,400	0.1313	13.91	13.71	13.91	13.60	13.91	4,430	13.634	0.00%
2017-01-10	0	0.134	0.133	0.135	0.130	0.134	870,000	115,920	0.1332	13.91	13.81	14.02	13.50	13.91	8,379	13.835	3.08%
2017-01-09	0	0.130	0.130	0.134	0.130	0.131	1,330,000	173,130	0.1302	13.50	13.50	13.91	13.50	13.60	12,809	13.516	-0.76%
2017-01-06	0	0.131	0.135	0.136	0.131	0.136	1,270,000	170,880	0.1346	13.60	14.02	14.12	13.60	14.12	12,231	13.971	-2.96%
2017-01-05	0	0.135	0.133	0.138	0.130	0.139	2,210,000	296,000	0.1339	14.02	13.81	14.33	13.50	14.43	21,284	13.907	-2.17%
2017-01-04	0	0.138	0.134	0.138	0.131	0.138	860,000	114,520	0.1332	14.33	13.91	14.33	13.60	14.33	8,282	13.827	-1.43%
2017-01-03	0	0.140	0.135	0.140	0.135	0.140	1,200,000	163,640	0.1364	14.54	14.02	14.54	14.02	14.54	11,557	14.159	0.72%
2016-12-30	0	0.139	0.135	0.139	0.135	0.155	3,370,000	467,220	0.1386	14.43	14.02	14.43	14.02	16.09	32,456	14.396	-8.55%
2016-12-29	0	0.152	0.153	0.154	0.148	0.150	90,000	13,400	0.1489	15.78	15.89	15.99	15.37	15.58	867	15.460	1.33%
2016-12-28	0	0.150	0.150	0.158	0.150	0.150	70,000	10,500	0.1500	15.58	15.58	16.41	15.58	15.58	674	15.575	-6.25%
2016-12-23	0	0.160	0.154	0.160	0.145	0.172	4,720,000	728,130	0.1543	16.61	15.99	16.61	15.06	17.86	45,457	16.018	-2.44%
2016-12-22	0	0.164	0.154	0.164	0.137	0.190	3,540,000	558,840	0.1579	17.03	15.99	17.03	14.23	19.73	34,093	16.392	19.71%
2016-12-21	0	0.137	0.137	0.140	0.136	0.139	280,000	38,110	0.1361	14.23	14.23	14.54	14.12	14.43	2,697	14.132	0.74%
2016-12-20	0	0.136	0.136	0.137	0.135	0.137	770,000	104,030	0.1351	14.12	14.12	14.23	14.02	14.23	7,416	14.028	-0.73%
2016-12-19	0	0.137	0.137	0.144	0.137	0.137	30,000	4,110	0.1370	14.23	14.23	14.95	14.23	14.23	289	14.225	0.00%
2016-12-16	0	0.137	0.137	0.144	0.133	0.136	220,000	29,650	0.1348	14.23	14.23	14.95	13.81	14.12	2,119	13.994	-1.44%
2016-12-15	0	0.139	0.139	0.144	0.131	0.139	380,000	52,180	0.1373	14.43	14.43	14.95	13.60	14.43	3,660	14.258	-3.47%
2016-12-14	0	0.144	0.141	0.145	0.138	0.145	850,000	119,470	0.1406	14.95	14.64	15.06	14.33	15.06	8,186	14.594	0.70%
2016-12-13	0	0.143	0.143	0.148	0.141	0.143	120,000	17,020	0.1418	14.85	14.85	15.37	14.64	14.85	1,156	14.727	-3.38%
2016-12-12	0	0.148	0.142	0.153	0.141	0.150	780,000	112,340	0.1440	15.37	14.74	15.89	14.64	15.58	7,512	14.955	-1.33%
2016-12-09	0	0.150	0.143	0.150	0.143	0.150	600,000	88,370	0.1473	15.58	14.85	15.58	14.85	15.58	5,778	15.293	0.67%
2016-12-08	0	0.149	0.145	0.149	0.143	0.150	1,010,000	150,800	0.1493	15.47	15.06	15.47	14.85	15.58	9,727	15.503	4.20%
2016-12-07	0	0.143	0.143	0.148	0.141	0.146	1,440,000	205,860	0.1430	14.85	14.85	15.37	14.64	15.16	13,868	14.844	0.00%
2016-12-06	0	0.143	0.142	0.145	0.142	0.143	150,000	21,400	0.1427	14.85	14.74	15.06	14.74	14.85	1,445	14.814	0.70%
2016-12-05	0	0.142	0.142	0.145	0.140	0.141	240,000	33,610	0.1400	14.74	14.74	15.06	14.54	14.64	2,311	14.541	-2.07%
2016-12-02	0	0.145	0.141	0.145	0.142	0.145	420,000	59,850	0.1425	15.06	14.64	15.06	14.74	15.06	4,045	14.796	0.69%
2016-12-01	0	0.144	0.144	0.150	0.144	0.144	140,000	20,160	0.1440	14.95	14.95	15.58	14.95	14.95	1,348	14.952	0.00%
2016-11-30	0	0.144	0.141	0.145	0.140	0.145	1,170,000	167,280	0.1430	14.95	14.64	15.06	14.54	15.06	11,268	14.846	2.13%
2016-11-29	0	0.141	0.141	0.146	0.141	0.147	580,000	82,770	0.1427	14.64	14.64	15.16	14.64	15.26	5,586	14.818	-4.08%
2016-11-28	0	0.147	0.147	0.154	0.146	0.157	740,000	109,530	0.1480	15.26	15.26	15.99	15.16	16.30	7,127	15.369	0.00%
2016-11-25	0	0.147	0.144	0.147	0.148	0.148	100,000	14,800	0.1480	15.26	14.95	15.26	15.37	15.37	963	15.367	-0.68%
2016-11-24	0	0.148	0.143	0.148	0.150	0.150	80,000	12,000	0.1500	15.37	14.85	15.37	15.58	15.58	770	15.575	-1.33%
2016-11-23	0	0.150	0.145	0.150	0.150	0.150	190,000	28,350	0.1492	15.58	15.06	15.58	15.58	15.58	1,830	15.493	0.00%
2016-11-22	0	0.150	0.145	0.150	-	-	10,000	1,500	0.1500	15.58	15.06	15.58	-	-	96	15.575	0.00%
2016-11-21	0	0.150	0.150	0.154	0.142	0.150	1,550,000	227,230	0.1466	15.58	15.58	15.99	14.74	15.58	14,928	15.222	9.49%
2016-11-18	0	0.137	0.135	0.145	0.137	0.142	500,000	69,860	0.1397	14.23	14.02	15.06	14.23	14.74	4,815	14.508	-3.52%
2016-11-17	0	0.142	0.142	0.152	0.142	0.154	440,000	63,720	0.1448	14.74	14.74	15.78	14.74	15.99	4,238	15.037	-0.70%
2016-11-16	0	0.143	0.143	0.153	0.140	0.144	90,000	12,900	0.1433	14.85	14.85	15.89	14.54	14.95	867	14.883	3.62%
2016-11-15	0	0.138	0.139	0.150	0.136	0.136	40,000	5,530	0.1383	14.33	14.43	15.58	14.12	14.12	385	14.355	-8.00%
2016-11-14	0	0.150	0.150	0.160	0.150	0.150	230,000	35,300	0.1535	15.58	15.58	16.61	15.58	15.58	2,215	15.936	0.00%
2016-11-11	0	0.150	0.150	0.158	0.135	0.150	470,000	68,820	0.1464	15.58	15.58	16.41	14.02	15.58	4,526	15.204	-1.96%
2016-11-10	0	0.153	0.153	0.155	0.150	0.155	800,000	122,930	0.1537	15.89	15.89	16.09	15.58	16.09	7,705	15.955	6.99%
2016-11-09	0	0.143	0.143	0.150	0.135	0.150	60,000	8,420	0.1403	14.85	14.85	15.58	14.02	15.58	578	14.571	-4.67%
2016-11-08	0	0.150	0.150	0.155	0.150	0.150	100,000	15,000	0.1500	15.58	15.58	16.09	15.58	15.58	963	15.575	0.00%
2016-11-07	0	0.150	0.150	0.152	0.150	0.152	640,000	96,640	0.1510	15.58	15.58	15.78	15.58	15.78	6,164	15.679	-1.32%
2016-11-04	0	0.152	0.152	0.155	0.150	0.155	220,000	33,680	0.1531	15.78	15.78	16.09	15.58	16.09	2,119	15.896	0.00%
2016-11-03	0	0.152	0.150	0.155	0.152	0.152	10,000	1,520	0.1520	15.78	15.58	16.09	15.78	15.78	96	15.783	0.00%
2016-11-02	0	0.152	0.152	0.155	0.150	0.152	1,050,000	157,680	0.1502	15.78	15.78	16.09	15.58	15.78	10,112	15.593	0.00%
2016-11-01	0	0.152	0.151	0.152	0.151	0.155	820,000	124,590	0.1519	15.78	15.68	15.78	15.68	16.09	7,897	15.776	-1.94%
2016-10-31	0	0.155	0.152	0.155	0.151	0.155	600,000	92,690	0.1545	16.09	15.78	16.09	15.68	16.09	5,778	16.041	-0.64%
2016-10-28	0	0.156	0.153	0.156	-	-	0	0	-	16.20	15.89	16.20	-	-	0	-	0.00%
2016-10-27	0	0.156	0.151	0.156	0.150	0.156	240,000	36,190	0.1508	16.20	15.68	16.20	15.58	16.20	2,311	15.657	3.31%
2016-10-26	0	0.151	0.151	0.155	0.150	0.157	530,000	81,610	0.1540	15.68	15.68	16.09	15.58	16.30	5,104	15.988	-2.58%
2016-10-25	0	0.155	0.154	0.155	0.152	0.155	740,000	113,450	0.1533	16.09	15.99	16.09	15.78	16.09	7,127	15.919	1.31%
2016-10-24	0	0.153	0.153	0.155	0.152	0.157	500,000	77,160	0.1543	15.89	15.89	16.09	15.78	16.30	4,815	16.024	-2.55%
2016-10-20	0	0.157	0.157	0.159	0.152	0.152	20,000	3,040	0.1520	16.30	16.30	16.51	15.78	15.78	193	15.783	-1.87%
2016-10-19	0	0.160	0.153	0.160	0.152	0.160	1,180,000	180,700	0.1531	16.61	15.89	16.61	15.78	16.61	11,364	15.901	4.58%
2016-10-18	0	0.153	0.153	0.157	0.153	0.158	930,000	144,990	0.1559	15.89	15.89	16.30	15.89	16.41	8,957	16.188	-3.16%
2016-10-17	0	0.158	0.154	0.158	0.158	0.158	350,000	55,300	0.1580	16.41	15.99	16.41	16.41	16.41	3,371	16.406	0.00%
2016-10-14	0	0.158	0.153	0.158	0.158	0.158	20,000	3,160	0.1580	16.41	15.89	16.41	16.41	16.41	193	16.406	-0.63%
2016-10-13	0	0.159	0.154	0.159	0.152	0.159	780,000	120,450	0.1544	16.51	15.99	16.51	15.78	16.51	7,512	16.034	-0.63%
2016-10-12	0	0.160	0.156	0.160	0.156	0.165	1,510,000	246,940	0.1635	16.61	16.20	16.61	16.20	17.13	14,543	16.981	-3.03%
2016-10-11	0	0.165	0.159	0.165	0.165	0.165	500,000	82,500	0.1650	17.13	16.51	17.13	17.13	17.13	4,815	17.133	0.00%
2016-10-07	0	0.165	0.159	0.170	0.153	0.165	2,850,000	451,540	0.1584	17.13	16.51	17.65	15.89	17.13	27,448	16.451	7.84%
2016-10-06	0	0.153	0.153	0.155	0.152	0.155	940,000	143,510	0.1527	15.89	15.89	16.09	15.78	16.09	9,053	15.852	-1.29%
2016-10-05	0	0.155	0.155	0.156	0.153	0.160	1,530,000	239,210	0.1563	16.09	16.09	16.20	15.89	16.61	14,735	16.234	1.31%
2016-10-04	0	0.153	0.153	0.157	0.151	0.155	1,480,000	226,230	0.1529	15.89	15.89	16.30	15.68	16.09	14,254	15.872	-1.29%
2016-10-03	0	0.155	0.155	0.160	0.150	0.155	420,000	63,840	0.1520	16.09	16.09	16.61	15.58	16.09	4,045	15.783	0.00%
2016-09-30	0	0.155	0.153	0.166	0.158	0.162	120,000	19,040	0.1587	16.09	15.89	17.24	16.41	16.82	1,156	16.475	-1.90%
2016-09-29	0	0.158	0.158	0.165	0.154	0.158	1,500,000	232,030	0.1547	16.41	16.41	17.13	15.99	16.41	14,446	16.062	0.00%
2016-09-28	0	0.158	0.155	0.158	0.155	0.159	820,000	129,280	0.1577	16.41	16.09	16.41	16.09	16.51	7,897	16.370	0.00%
2016-09-27	0	0.158	0.157	0.158	0.152	0.159	2,080,000	325,710	0.1566	16.41	16.30	16.41	15.78	16.51	20,032	16.259	-1.25%
2016-09-26	0	0.160	0.155	0.160	0.160	0.160	300,000	48,000	0.1600	16.61	16.09	16.61	16.61	16.61	2,889	16.613	0.00%
2016-09-23	0	0.160	0.160	0.163	0.158	0.163	2,210,000	352,100	0.1593	16.61	16.61	16.92	16.41	16.92	21,284	16.543	-0.62%
2016-09-22	0	0.161	0.161	0.165	0.157	0.169	1,290,000	209,570	0.1625	16.72	16.72	17.13	16.30	17.55	12,424	16.869	-1.83%
2016-09-21	0	0.164	0.165	0.169	0.162	0.169	380,000	62,870	0.1654	17.03	17.13	17.55	16.82	17.55	3,660	17.179	0.00%
2016-09-20	0	0.164	0.164	0.170	0.164	0.164	10,000	1,640	0.1640	17.03	17.03	17.65	17.03	17.03	96	17.029	0.61%
2016-09-19	0	0.163	0.163	0.169	0.152	0.165	2,100,000	336,050	0.1600	16.92	16.92	17.55	15.78	17.13	20,225	16.616	-5.23%
2016-09-15	0	0.172	0.167	0.172	0.166	0.172	800,000	135,820	0.1698	17.86	17.34	17.86	17.24	17.86	7,705	17.628	3.61%
2016-09-14	0	0.166	0.166	0.171	0.163	0.168	350,000	58,270	0.1665	17.24	17.24	17.76	16.92	17.44	3,371	17.287	-2.35%
2016-09-13	0	0.170	0.170	0.172	0.167	0.169	150,000	25,170	0.1678	17.65	17.65	17.86	17.34	17.55	1,445	17.423	1.19%
2016-09-12	0	0.168	0.168	0.171	0.167	0.171	720,000	122,300	0.1699	17.44	17.44	17.76	17.34	17.76	6,934	17.637	-1.75%
2016-09-09	0	0.171	0.170	0.172	0.170	0.173	570,000	97,560	0.1712	17.76	17.65	17.86	17.65	17.96	5,490	17.772	-0.58%
2016-09-08	0	0.172	0.171	0.172	0.172	0.174	1,010,000	175,410	0.1737	17.86	17.76	17.86	17.86	18.07	9,727	18.033	-0.58%
2016-09-07	0	0.173	0.173	0.174	0.171	0.178	1,840,000	321,210	0.1746	17.96	17.96	18.07	17.76	18.48	17,721	18.126	1.17%
2016-09-06	0	0.171	0.171	0.177	0.168	0.179	1,500,000	255,490	0.1703	17.76	17.76	18.38	17.44	18.59	14,446	17.686	0.59%
2016-09-05	0	0.170	0.169	0.170	0.168	0.170	1,210,000	203,700	0.1683	17.65	17.55	17.65	17.44	17.65	11,653	17.480	1.19%
2016-09-02	0	0.168	0.165	0.169	0.165	0.168	1,010,000	167,800	0.1661	17.44	17.13	17.55	17.13	17.44	9,727	17.251	0.00%
2016-09-01	0	0.168	0.165	0.168	0.165	0.170	320,000	53,010	0.1657	17.44	17.13	17.44	17.13	17.65	3,082	17.201	1.82%
2016-08-31	0	0.165	0.165	0.166	0.165	0.166	320,000	53,020	0.1657	17.13	17.13	17.24	17.13	17.24	3,082	17.204	-2.37%
2016-08-30	0	0.169	0.166	0.169	0.166	0.170	1,650,000	276,230	0.1674	17.55	17.24	17.55	17.24	17.65	15,891	17.383	-0.59%
2016-08-29	0	0.170	0.168	0.170	0.166	0.170	40,000	6,740	0.1685	17.65	17.44	17.65	17.24	17.65	385	17.496	0.00%
2016-08-26	0	0.170	0.166	0.170	0.165	0.170	2,040,000	340,050	0.1667	17.65	17.24	17.65	17.13	17.65	19,647	17.308	1.19%
2016-08-25	0	0.168	0.167	0.170	0.168	0.170	160,000	27,030	0.1689	17.44	17.34	17.65	17.44	17.65	1,541	17.541	-0.59%
2016-08-24	0	0.169	0.168	0.172	0.168	0.170	210,000	35,340	0.1683	17.55	17.44	17.86	17.44	17.65	2,022	17.474	-0.59%
2016-08-23	0	0.170	0.168	0.170	0.167	0.170	590,000	99,330	0.1684	17.65	17.44	17.65	17.34	17.65	5,682	17.481	-1.73%
2016-08-22	0	0.173	0.168	0.173	0.168	0.173	310,000	53,500	0.1726	17.96	17.44	17.96	17.44	17.96	2,986	17.920	0.00%
2016-08-19	0	0.173	0.168	0.173	0.168	0.173	280,000	47,380	0.1692	17.96	17.44	17.96	17.44	17.96	2,697	17.570	1.17%
2016-08-18	0	0.171	0.168	0.172	0.167	0.172	1,480,000	252,620	0.1707	17.76	17.44	17.86	17.34	17.86	14,254	17.723	1.18%
2016-08-17	0	0.169	0.169	0.172	0.168	0.173	1,070,000	183,270	0.1713	17.55	17.55	17.86	17.44	17.96	10,305	17.785	-2.87%
2016-08-16	0	0.174	0.174	0.179	0.165	0.174	1,870,000	316,200	0.1691	18.07	18.07	18.59	17.13	18.07	18,010	17.557	1.75%
2016-08-15	0	0.171	0.171	0.172	0.170	0.174	650,000	110,880	0.1706	17.76	17.76	17.86	17.65	18.07	6,260	17.712	-1.16%
2016-08-12	0	0.173	0.173	0.174	0.171	0.173	310,000	53,440	0.1724	17.96	17.96	18.07	17.76	17.96	2,986	17.900	-1.14%
2016-08-11	0	0.175	0.172	0.176	0.172	0.176	770,000	133,080	0.1728	18.17	17.86	18.27	17.86	18.27	7,416	17.946	-0.57%
2016-08-10	0	0.176	0.177	0.180	0.170	0.177	300,000	52,570	0.1752	18.27	18.38	18.69	17.65	18.38	2,889	18.195	1.15%
2016-08-09	0	0.174	0.170	0.174	0.171	0.174	320,000	55,050	0.1720	18.07	17.65	18.07	17.76	18.07	3,082	17.863	1.16%
2016-08-08	0	0.172	0.170	0.172	0.167	0.173	600,000	101,890	0.1698	17.86	17.65	17.86	17.34	17.96	5,778	17.633	1.78%
2016-08-05	0	0.169	0.168	0.171	0.168	0.171	760,000	128,020	0.1684	17.55	17.44	17.76	17.44	17.76	7,319	17.490	-2.87%
2016-08-04	0	0.174	0.169	0.174	0.168	0.174	680,000	116,080	0.1707	18.07	17.55	18.07	17.44	18.07	6,549	17.725	2.35%
2016-08-03	0	0.170	0.170	0.173	0.169	0.175	1,020,000	173,340	0.1699	17.65	17.65	17.96	17.55	18.17	9,823	17.646	-3.95%
2016-08-01	0	0.177	0.177	0.178	0.170	0.180	370,000	64,330	0.1739	18.38	18.38	18.48	17.65	18.69	3,563	18.053	0.00%
2016-07-29	0	0.177	0.175	0.178	0.170	0.181	1,510,000	268,580	0.1779	18.38	18.17	18.48	17.65	18.79	14,543	18.469	1.14%
2016-07-28	0	0.175	0.170	0.175	0.170	0.175	200,000	34,270	0.1714	18.17	17.65	18.17	17.65	18.17	1,926	17.792	0.00%
2016-07-27	0	0.175	0.171	0.177	0.170	0.177	230,000	40,260	0.1750	18.17	17.76	18.38	17.65	18.38	2,215	18.175	0.00%
2016-07-26	0	0.175	0.170	0.174	0.170	0.175	150,000	25,830	0.1722	18.17	17.65	18.07	17.65	18.17	1,445	17.880	-0.57%
2016-07-25	0	0.176	0.172	0.176	0.172	0.179	530,000	91,810	0.1732	18.27	17.86	18.27	17.86	18.59	5,104	17.987	-1.68%
2016-07-22	0	0.179	0.171	0.179	0.179	0.179	50,000	8,950	0.1790	18.59	17.76	18.59	18.59	18.59	482	18.586	0.56%
2016-07-21	0	0.178	0.171	0.179	0.168	0.178	1,360,000	232,680	0.1711	18.48	17.76	18.59	17.44	18.48	13,098	17.765	2.30%
2016-07-20	0	0.174	0.171	0.176	0.171	0.176	750,000	129,610	0.1728	18.07	17.76	18.27	17.76	18.27	7,223	17.944	-0.57%
2016-07-19	0	0.175	0.171	0.177	0.170	0.175	320,000	54,820	0.1713	18.17	17.76	18.38	17.65	18.17	3,082	17.788	0.00%
2016-07-18	0	0.175	0.176	0.180	0.170	0.175	1,760,000	303,810	0.1726	18.17	18.27	18.69	17.65	18.17	16,950	17.924	-1.13%
2016-07-15	0	0.177	0.176	0.177	0.177	0.179	330,000	58,650	0.1777	18.38	18.27	18.38	18.38	18.59	3,178	18.454	1.14%
2016-07-14	0	0.175	0.176	0.180	0.171	0.175	390,000	67,110	0.1721	18.17	18.27	18.69	17.76	18.17	3,756	17.867	-0.57%
2016-07-13	0	0.176	0.175	0.181	0.175	0.181	650,000	115,420	0.1776	18.27	18.17	18.79	18.17	18.79	6,260	18.438	-2.22%
2016-07-12	0	0.180	0.180	0.188	0.171	0.180	730,000	131,130	0.1796	18.69	18.69	19.52	17.76	18.69	7,030	18.652	0.56%
2016-07-11	0	0.179	0.173	0.179	0.171	0.180	160,000	27,990	0.1749	18.59	17.96	18.59	17.76	18.69	1,541	18.164	-0.56%
2016-07-08	0	0.180	0.176	0.187	0.175	0.180	80,000	14,250	0.1781	18.69	18.27	19.42	18.17	18.69	770	18.495	-8.16%
2016-07-07	0	0.196	0.174	0.197	0.173	0.196	120,000	21,410	0.1784	20.35	18.07	20.46	17.96	20.35	1,156	18.526	8.29%
2016-07-06	0	0.181	0.181	0.183	0.178	0.188	1,050,000	188,100	0.1791	18.79	18.79	19.00	18.48	19.52	10,112	18.601	1.69%
2016-07-05	0	0.178	0.178	0.195	0.177	0.178	400,000	70,950	0.1774	18.48	18.48	20.25	18.38	18.48	3,852	18.417	0.00%
2016-07-04	0	0.178	0.178	0.180	0.178	0.178	660,000	117,480	0.1780	18.48	18.48	18.69	18.48	18.48	6,356	18.482	0.00%
2016-06-30	0	0.178	0.178	0.190	0.176	0.178	160,000	28,440	0.1778	18.48	18.48	19.73	18.27	18.48	1,541	18.456	-1.11%
2016-06-29	0	0.180	0.180	0.186	0.176	0.180	800,000	143,340	0.1792	18.69	18.69	19.31	18.27	18.69	7,705	18.604	2.27%
2016-06-28	0	0.176	0.173	0.178	0.170	0.178	410,000	72,000	0.1756	18.27	17.96	18.48	17.65	18.48	3,949	18.234	0.00%
2016-06-27	0	0.176	0.171	0.176	0.165	0.176	760,000	130,970	0.1723	18.27	17.76	18.27	17.13	18.27	7,319	17.894	0.00%
2016-06-24	0	0.176	0.175	0.176	0.176	0.188	1,640,000	294,790	0.1798	18.27	18.17	18.27	18.27	19.52	15,795	18.664	-4.86%
2016-06-23	0	0.185	0.186	0.192	0.182	0.192	160,000	29,320	0.1833	19.21	19.31	19.94	18.90	19.94	1,541	19.027	-3.65%
2016-06-22	0	0.192	0.192	0.199	0.186	0.205	2,050,000	402,330	0.1963	19.94	19.94	20.66	19.31	21.29	19,743	20.378	6.67%
2016-06-21	0	0.180	0.180	0.187	0.177	0.180	370,000	66,110	0.1787	18.69	18.69	19.42	18.38	18.69	3,563	18.553	2.27%
2016-06-20	0	0.176	0.176	0.180	0.175	0.176	130,000	22,870	0.1759	18.27	18.27	18.69	18.17	18.27	1,252	18.267	0.00%
2016-06-17	0	0.176	0.176	0.184	0.175	0.178	1,410,000	248,110	0.1760	18.27	18.27	19.11	18.17	18.48	13,579	18.271	-0.56%
2016-06-16	0	0.177	0.176	0.177	0.176	0.180	810,000	143,630	0.1773	18.38	18.27	18.38	18.27	18.69	7,801	18.412	-2.75%
2016-06-15	0	0.182	0.182	0.186	0.180	0.190	550,000	100,750	0.1832	18.90	18.90	19.31	18.69	19.73	5,297	19.020	0.00%
2016-06-14	0	0.182	0.178	0.182	0.177	0.189	1,060,000	193,420	0.1825	18.90	18.48	18.90	18.38	19.62	10,209	18.947	0.00%
2016-06-13	0	0.182	0.182	0.190	0.182	0.190	210,000	39,290	0.1871	18.90	18.90	19.73	18.90	19.73	2,022	19.427	-6.67%
2016-06-10	0	0.195	0.190	0.195	0.196	0.196	80,000	15,680	0.1960	20.25	19.73	20.25	20.35	20.35	770	20.351	3.72%
2016-06-08	0	0.188	0.188	0.198	0.186	0.190	730,000	138,660	0.1899	19.52	19.52	20.56	19.31	19.73	7,030	19.723	-2.08%
2016-06-07	0	0.192	0.192	0.197	0.192	0.194	800,000	154,270	0.1928	19.94	19.94	20.46	19.94	20.14	7,705	20.023	-2.04%
2016-06-06	0	0.196	0.195	0.196	0.195	0.200	900,000	177,730	0.1975	20.35	20.25	20.35	20.25	20.77	8,668	20.505	-2.00%
2016-06-03	0	0.200	0.199	0.205	0.197	0.200	230,000	45,810	0.1992	20.77	20.66	21.29	20.46	20.77	2,215	20.681	0.00%
2016-06-02	0	0.200	0.200	0.204	0.200	0.204	150,000	30,380	0.2025	20.77	20.77	21.18	20.77	21.18	1,445	21.030	-1.96%
2016-06-01	0	0.204	0.204	0.205	0.196	0.201	770,000	153,890	0.1999	21.18	21.18	21.29	20.35	20.87	7,416	20.752	0.00%
2016-05-31	0	0.204	0.202	0.204	0.194	0.208	450,000	91,640	0.2036	21.18	20.97	21.18	20.14	21.60	4,334	21.145	1.49%
2016-05-30	0	0.201	0.201	0.205	0.198	0.205	330,000	66,630	0.2019	20.87	20.87	21.29	20.56	21.29	3,178	20.965	-3.83%
2016-05-27	0	0.209	0.204	0.211	0.200	0.219	420,000	88,170	0.2099	21.70	21.18	21.91	20.77	22.74	4,045	21.798	6.09%
2016-05-26	0	0.197	0.197	0.214	0.197	0.198	170,000	33,540	0.1973	20.46	20.46	22.22	20.46	20.56	1,637	20.486	-0.51%
2016-05-25	0	0.198	0.198	0.203	0.190	0.203	1,270,000	251,270	0.1979	20.56	20.56	21.08	19.73	21.08	12,231	20.544	-1.49%
2016-05-24	0	0.201	0.200	0.201	0.200	0.205	190,000	38,400	0.2021	20.87	20.77	20.87	20.77	21.29	1,830	20.985	-1.95%
2016-05-23	0	0.205	0.205	0.207	0.196	0.208	760,000	155,320	0.2044	21.29	21.29	21.49	20.35	21.60	7,319	21.220	0.99%
2016-05-20	0	0.203	0.203	0.204	0.202	0.203	470,000	95,300	0.2028	21.08	21.08	21.18	20.97	21.08	4,526	21.054	0.00%
2016-05-19	0	0.203	0.203	0.204	0.201	0.210	970,000	200,260	0.2065	21.08	21.08	21.18	20.87	21.81	9,342	21.437	-2.40%
2016-05-18	0	0.208	0.208	0.210	0.202	0.208	860,000	176,390	0.2051	21.60	21.60	21.81	20.97	21.60	8,282	21.297	0.00%
2016-05-17	0	0.208	0.208	0.210	0.200	0.208	90,000	18,220	0.2024	21.60	21.60	21.81	20.77	21.60	867	21.021	-0.95%
2016-05-16	0	0.210	0.205	0.210	0.210	0.210	50,000	10,500	0.2100	21.81	21.29	21.81	21.81	21.81	482	21.805	0.48%
2016-05-13	0	0.209	0.209	0.215	0.209	0.215	1,110,000	238,020	0.2144	21.70	21.70	22.32	21.70	22.32	10,690	22.265	-0.48%
2016-05-12	0	0.210	0.201	0.210	0.201	0.215	1,460,000	304,790	0.2088	21.81	20.87	21.81	20.87	22.32	14,061	21.676	1.94%
2016-05-11	0	0.206	0.200	0.206	0.200	0.206	170,000	34,440	0.2026	21.39	20.77	21.39	20.77	21.39	1,637	21.035	-0.48%
2016-05-10	0	0.207	0.207	0.208	0.207	0.208	380,000	78,870	0.2076	21.49	21.49	21.60	21.49	21.60	3,660	21.551	-0.96%
2016-05-09	0	0.209	0.202	0.209	0.201	0.209	120,000	24,600	0.2050	21.70	20.97	21.70	20.87	21.70	1,156	21.286	-0.48%
2016-05-06	0	0.210	0.205	0.210	0.205	0.214	1,170,000	247,330	0.2114	21.81	21.29	21.81	21.29	22.22	11,268	21.950	-1.87%
2016-05-05	0	0.214	0.206	0.214	0.214	0.214	90,000	19,260	0.2140	22.22	21.39	22.22	22.22	22.22	867	22.220	-1.38%
2016-05-04	0	0.217	0.217	0.218	0.206	0.215	800,000	168,170	0.2102	22.53	22.53	22.64	21.39	22.32	7,705	21.827	3.33%
2016-05-03	0	0.210	0.210	0.219	0.200	0.210	450,000	93,870	0.2086	21.81	21.81	22.74	20.77	21.81	4,334	21.660	0.00%
2016-04-29	0	0.210	0.210	0.216	0.206	0.213	1,110,000	231,900	0.2089	21.81	21.81	22.43	21.39	22.12	10,690	21.693	-1.41%
2016-04-28	0	0.213	0.213	0.216	0.208	0.220	1,260,000	267,890	0.2126	22.12	22.12	22.43	21.60	22.84	12,135	22.076	0.47%
2016-04-27	0	0.212	0.213	0.218	0.203	0.218	2,240,000	468,780	0.2093	22.01	22.12	22.64	21.08	22.64	21,573	21.730	-2.75%
2016-04-26	0	0.218	0.217	0.220	0.217	0.222	690,000	150,940	0.2188	22.64	22.53	22.84	22.53	23.05	6,645	22.714	0.46%
2016-04-25	0	0.217	0.217	0.223	0.217	0.217	120,000	26,040	0.2170	22.53	22.53	23.15	22.53	22.53	1,156	22.532	0.00%
2016-04-22	0	0.217	0.217	0.222	0.216	0.223	1,990,000	432,970	0.2176	22.53	22.53	23.05	22.43	23.15	19,165	22.591	-3.56%
2016-04-21	0	0.225	0.224	0.228	0.216	0.225	410,000	91,100	0.2222	23.36	23.26	23.67	22.43	23.36	3,949	23.071	2.27%
2016-04-20	0	0.220	0.220	0.226	0.220	0.230	1,070,000	243,160	0.2273	22.84	22.84	23.47	22.84	23.88	10,305	23.596	0.00%
2016-04-19	0	0.220	0.220	0.221	0.213	0.230	2,070,000	459,540	0.2220	22.84	22.84	22.95	22.12	23.88	19,936	23.051	0.00%
2016-04-18	0	0.220	0.220	0.225	0.215	0.220	740,000	161,030	0.2176	22.84	22.84	23.36	22.32	22.84	7,127	22.595	-1.79%
2016-04-15	0	0.224	0.224	0.225	0.220	0.224	730,000	162,880	0.2231	23.26	23.26	23.36	22.84	23.26	7,030	23.168	1.82%
2016-04-14	0	0.220	0.220	0.224	0.218	0.224	920,000	201,950	0.2195	22.84	22.84	23.26	22.64	23.26	8,860	22.793	0.92%
2016-04-13	0	0.218	0.218	0.230	0.214	0.224	860,000	190,250	0.2212	22.64	22.64	23.88	22.22	23.26	8,282	22.970	0.00%
2016-04-12	0	0.218	0.211	0.219	0.218	0.224	180,000	39,630	0.2202	22.64	21.91	22.74	22.64	23.26	1,734	22.861	-4.39%
2016-04-11	0	0.228	0.219	0.228	0.209	0.230	3,180,000	712,670	0.2241	23.67	22.74	23.67	21.70	23.88	30,626	23.270	10.68%
2016-04-08	0	0.206	0.206	0.211	0.200	0.205	50,000	10,050	0.2010	21.39	21.39	21.91	20.77	21.29	482	20.871	-3.74%
2016-04-07	0	0.214	0.205	0.218	0.205	0.214	440,000	92,240	0.2096	22.22	21.29	22.64	21.29	22.22	4,238	21.767	2.39%
2016-04-06	0	0.209	0.205	0.210	0.205	0.210	2,240,000	468,950	0.2094	21.70	21.29	21.81	21.29	21.81	21,573	21.738	-0.48%
2016-04-05	0	0.210	0.210	0.214	0.210	0.218	390,000	82,480	0.2115	21.81	21.81	22.22	21.81	22.64	3,756	21.959	-3.67%
2016-04-01	0	0.218	0.218	0.237	0.200	0.216	860,000	177,870	0.2068	22.64	22.64	24.61	20.77	22.43	8,282	21.475	4.81%
2016-03-31	0	0.208	0.205	0.208	0.200	0.212	480,000	99,370	0.2070	21.60	21.29	21.60	20.77	22.01	4,623	21.496	-0.48%
2016-03-30	0	0.209	0.209	0.210	0.209	0.211	680,000	142,200	0.2091	21.70	21.70	21.81	21.70	21.91	6,549	21.713	0.00%
2016-03-29	0	0.209	0.209	0.215	0.208	0.211	590,000	123,680	0.2096	21.70	21.70	22.32	21.60	21.91	5,682	21.766	-0.95%
2016-03-24	0	0.211	0.211	0.215	0.211	0.220	720,000	153,510	0.2132	21.91	21.91	22.32	21.91	22.84	6,934	22.138	-1.86%
2016-03-23	0	0.215	0.215	0.220	0.206	0.219	930,000	197,410	0.2123	22.32	22.32	22.84	21.39	22.74	8,957	22.041	-4.44%
2016-03-22	0	0.225	0.213	0.225	0.226	0.226	400,000	90,400	0.2260	23.36	22.12	23.36	23.47	23.47	3,852	23.466	-0.44%
2016-03-21	0	0.226	0.212	0.226	0.220	0.226	740,000	165,130	0.2231	23.47	22.01	23.47	22.84	23.47	7,127	23.170	0.44%
2016-03-18	0	0.225	0.222	0.228	0.218	0.225	1,390,000	309,470	0.2226	23.36	23.05	23.67	22.64	23.36	13,387	23.118	1.35%
2016-03-17	0	0.222	0.222	0.230	0.213	0.222	290,000	63,410	0.2187	23.05	23.05	23.88	22.12	23.05	2,793	22.704	-0.89%
2016-03-16	0	0.224	0.221	0.224	0.210	0.230	2,300,000	517,840	0.2251	23.26	22.95	23.26	21.81	23.88	22,151	23.378	4.19%
2016-03-15	0	0.215	0.215	0.219	0.210	0.219	300,000	64,270	0.2142	22.32	22.32	22.74	21.81	22.74	2,889	22.245	-1.83%
2016-03-14	0	0.219	0.218	0.225	0.218	0.220	1,200,000	263,460	0.2196	22.74	22.64	23.36	22.64	22.84	11,557	22.797	-0.45%
2016-03-11	0	0.220	0.215	0.220	0.220	0.222	120,000	26,500	0.2208	22.84	22.32	22.84	22.84	23.05	1,156	22.930	0.46%
2016-03-10	0	0.219	0.211	0.219	0.217	0.224	630,000	138,340	0.2196	22.74	21.91	22.74	22.53	23.26	6,067	22.801	-0.90%
2016-03-09	0	0.221	0.220	0.224	0.219	0.221	190,000	42,030	0.2212	22.95	22.84	23.26	22.74	22.95	1,830	22.969	0.00%
2016-03-08	0	0.221	0.220	0.240	0.220	0.226	740,000	163,620	0.2211	22.95	22.84	24.92	22.84	23.47	7,127	22.958	-1.34%
2016-03-07	0	0.224	0.224	0.233	0.223	0.241	1,200,000	278,520	0.2321	23.26	23.26	24.19	23.15	25.02	11,557	24.100	-6.67%
2016-03-04	0	0.240	0.232	0.241	0.235	0.250	2,660,000	655,330	0.2464	24.92	24.09	25.02	24.40	25.96	25,618	25.581	0.84%
2016-03-03	0	0.238	0.238	0.244	0.235	0.260	840,000	199,540	0.2375	24.71	24.71	25.34	24.40	27.00	8,090	24.665	-2.06%
2016-03-02	0	0.243	0.228	0.243	0.228	0.245	2,780,000	655,470	0.2358	25.23	23.67	25.23	23.67	25.44	26,774	24.482	8.00%
2016-03-01	0	0.225	0.222	0.240	0.217	0.235	480,000	107,900	0.2248	23.36	23.05	24.92	22.53	24.40	4,623	23.341	2.27%
2016-02-29	0	0.220	0.216	0.237	0.220	0.223	380,000	84,000	0.2211	22.84	22.43	24.61	22.84	23.15	3,660	22.953	-7.17%
2016-02-26	0	0.237	0.225	0.237	0.225	0.239	280,000	65,020	0.2322	24.61	23.36	24.61	23.36	24.82	2,697	24.112	5.80%
2016-02-25	0	0.224	0.224	0.229	0.220	0.245	720,000	163,030	0.2264	23.26	23.26	23.78	22.84	25.44	6,934	23.511	0.90%
2016-02-24	0	0.222	0.222	0.235	0.222	0.240	2,010,000	466,730	0.2322	23.05	23.05	24.40	23.05	24.92	19,358	24.111	-11.20%
2016-02-23	0	0.250	0.247	0.250	0.240	0.260	1,320,000	327,850	0.2484	25.96	25.65	25.96	24.92	27.00	12,713	25.789	-3.85%
2016-02-22	0	0.260	0.250	0.260	0.235	0.260	2,940,000	750,040	0.2551	27.00	25.96	27.00	24.40	27.00	28,315	26.490	4.00%
2016-02-19	0	0.250	0.250	0.255	0.205	0.260	7,650,000	1,828,570	0.2390	25.96	25.96	26.48	21.29	27.00	73,676	24.819	16.28%
2016-02-18	0	0.215	0.211	0.215	0.180	0.230	10,290,000	2,198,680	0.2137	22.32	21.91	22.32	18.69	23.88	99,101	22.186	21.47%
2016-02-17	0	0.177	0.170	0.177	0.176	0.177	490,000	86,540	0.1766	18.38	17.65	18.38	18.27	18.38	4,719	18.338	1.72%
2016-02-16	0	0.174	0.174	0.179	0.170	0.180	1,120,000	194,500	0.1737	18.07	18.07	18.59	17.65	18.69	10,786	18.032	4.82%
2016-02-15	0	0.166	0.166	0.170	0.166	0.170	1,340,000	224,580	0.1676	17.24	17.24	17.65	17.24	17.65	12,905	17.402	0.61%
2016-02-12	0	0.165	0.162	0.172	0.165	0.173	440,000	74,280	0.1688	17.13	16.82	17.86	17.13	17.96	4,238	17.529	-4.62%
2016-02-11	0	0.173	0.162	0.173	0.160	0.173	800,000	133,170	0.1665	17.96	16.82	17.96	16.61	17.96	7,705	17.284	-1.70%
2016-02-05	0	0.176	0.175	0.176	0.172	0.180	1,950,000	344,560	0.1767	18.27	18.17	18.27	17.86	18.69	18,780	18.347	-2.22%
2016-02-04	0	0.180	0.178	0.180	0.170	0.184	1,200,000	217,060	0.1809	18.69	18.48	18.69	17.65	19.11	11,557	18.782	3.45%
2016-02-03	0	0.174	0.174	0.178	0.171	0.185	1,210,000	215,100	0.1778	18.07	18.07	18.48	17.76	19.21	11,653	18.458	-5.95%
2016-02-02	0	0.185	0.182	0.185	0.185	0.187	310,000	57,430	0.1853	19.21	18.90	19.21	19.21	19.42	2,986	19.236	-1.07%
2016-02-01	0	0.187	0.182	0.187	0.180	0.187	620,000	113,270	0.1827	19.42	18.90	19.42	18.69	19.42	5,971	18.970	-0.53%
2016-01-29	0	0.188	0.188	0.195	0.175	0.199	1,250,000	233,310	0.1866	19.52	19.52	20.25	18.17	20.66	12,038	19.380	-3.59%
2016-01-28	0	0.195	0.195	0.198	0.195	0.195	100,000	19,450	0.1945	20.25	20.25	20.56	20.25	20.25	963	20.196	0.00%
2016-01-27	0	0.195	0.192	0.199	0.192	0.205	460,000	90,440	0.1966	20.25	19.94	20.66	19.94	21.29	4,430	20.415	1.04%
2016-01-26	0	0.193	0.185	0.193	0.180	0.194	140,000	26,540	0.1896	20.04	19.21	20.04	18.69	20.14	1,348	19.684	-5.39%
2016-01-25	0	0.204	0.193	0.204	0.192	0.209	350,000	69,520	0.1986	21.18	20.04	21.18	19.94	21.70	3,371	20.624	6.25%
2016-01-22	0	0.192	0.193	0.195	0.172	0.200	2,410,000	456,900	0.1896	19.94	20.04	20.25	17.86	20.77	23,210	19.685	0.00%
2016-01-21	0	0.192	0.192	0.199	0.190	0.206	1,460,000	286,540	0.1963	19.94	19.94	20.66	19.73	21.39	14,061	20.378	-6.80%
2016-01-20	0	0.206	0.206	0.210	0.200	0.210	1,480,000	301,580	0.2038	21.39	21.39	21.81	20.77	21.81	14,254	21.158	-3.74%
2016-01-19	0	0.214	0.214	0.219	0.204	0.219	1,360,000	287,660	0.2115	22.22	22.22	22.74	21.18	22.74	13,098	21.962	5.42%
2016-01-18	0	0.203	0.203	0.206	0.200	0.210	1,060,000	213,180	0.2011	21.08	21.08	21.39	20.77	21.81	10,209	20.882	-3.33%
2016-01-15	0	0.210	0.210	0.212	0.210	0.225	2,180,000	473,430	0.2172	21.81	21.81	22.01	21.81	23.36	20,995	22.550	-3.67%
2016-01-14	0	0.218	0.217	0.225	0.215	0.230	1,980,000	442,650	0.2236	22.64	22.53	23.36	22.32	23.88	19,069	23.213	-8.79%
2016-01-13	0	0.239	0.235	0.239	0.235	0.245	725,000	173,515	0.2393	24.82	24.40	24.82	24.40	25.44	6,982	24.851	1.70%
2016-01-12	0	0.235	0.235	0.240	0.235	0.240	460,000	108,620	0.2361	24.40	24.40	24.92	24.40	24.92	4,430	24.518	0.00%
2016-01-11	0	0.235	0.231	0.242	0.235	0.245	730,000	173,470	0.2376	24.40	23.99	25.13	24.40	25.44	7,030	24.674	-4.08%
2016-01-08	0	0.245	0.245	0.250	0.240	0.250	2,170,000	531,130	0.2448	25.44	25.44	25.96	24.92	25.96	20,899	25.414	1.66%
2016-01-07	0	0.241	0.241	0.245	0.240	0.260	1,600,000	394,700	0.2467	25.02	25.02	25.44	24.92	27.00	15,409	25.614	-7.31%
2016-01-06	0	0.260	0.260	0.265	0.255	0.270	1,630,000	427,450	0.2622	27.00	27.00	27.52	26.48	28.04	15,698	27.229	4.00%
2016-01-05	0	0.250	0.250	0.255	0.250	0.260	2,320,000	591,350	0.2549	25.96	25.96	26.48	25.96	27.00	22,343	26.466	0.00%
2016-01-04	0	0.250	0.250	0.260	0.249	0.265	4,610,000	1,174,880	0.2549	25.96	25.96	27.00	25.85	27.52	44,398	26.462	-5.66%
2015-12-31	0	0.265	0.265	0.270	0.265	0.270	340,000	90,600	0.2665	27.52	27.52	28.04	27.52	28.04	3,274	27.669	0.00%
2015-12-30	0	0.265	0.265	0.270	0.265	0.275	1,710,000	459,950	0.2690	27.52	27.52	28.04	27.52	28.55	16,469	27.929	-3.64%
2015-12-29	0	0.275	0.275	0.280	0.270	0.280	1,040,000	284,900	0.2739	28.55	28.55	29.07	28.04	29.07	10,016	28.444	1.85%
2015-12-28	0	0.270	0.265	0.270	0.270	0.280	1,170,000	322,400	0.2756	28.04	27.52	28.04	28.04	29.07	11,268	28.612	-3.57%
2015-12-24	0	0.280	0.280	0.290	0.280	0.290	350,000	98,550	0.2816	29.07	29.07	30.11	29.07	30.11	3,371	29.237	-1.75%
2015-12-23	0	0.285	0.280	0.290	0.280	0.290	610,000	174,950	0.2868	29.59	29.07	30.11	29.07	30.11	5,875	29.780	0.00%
2015-12-22	0	0.285	0.280	0.285	0.280	0.290	1,380,000	390,750	0.2832	29.59	29.07	29.59	29.07	30.11	13,291	29.401	1.79%
2015-12-21	0	0.280	0.280	0.285	0.280	0.290	580,000	164,400	0.2834	29.07	29.07	29.59	29.07	30.11	5,586	29.431	0.00%
2015-12-18	0	0.280	0.280	0.290	0.280	0.295	2,310,000	661,200	0.2862	29.07	29.07	30.11	29.07	30.63	22,247	29.721	-5.08%
2015-12-17	0	0.295	0.290	0.295	0.280	0.310	3,560,000	1,048,350	0.2945	30.63	30.11	30.63	29.07	32.19	34,286	30.577	7.27%
2015-12-16	0	0.275	0.275	0.280	0.260	0.285	1,770,000	492,350	0.2782	28.55	28.55	29.07	27.00	29.59	17,047	28.883	-3.51%
2015-12-15	0	0.285	0.275	0.285	0.265	0.285	1,310,000	356,950	0.2725	29.59	28.55	29.59	27.52	29.59	12,616	28.293	7.55%
2015-12-14	0	0.265	0.265	0.270	0.265	0.275	3,670,000	981,300	0.2674	27.52	27.52	28.04	27.52	28.55	35,345	27.763	-3.64%
2015-12-11	0	0.275	0.270	0.275	0.265	0.300	9,320,000	2,579,400	0.2768	28.55	28.04	28.55	27.52	31.15	89,759	28.737	-6.78%
2015-12-10	0	0.295	0.290	0.305	0.295	0.310	1,640,000	493,550	0.3009	30.63	30.11	31.67	30.63	32.19	15,795	31.248	-3.28%
2015-12-09	0	0.305	0.305	0.310	0.300	0.310	1,410,000	433,200	0.3072	31.67	31.67	32.19	31.15	32.19	13,579	31.901	-3.17%
2015-12-08	0	0.315	0.310	0.315	0.305	0.315	1,240,000	383,050	0.3089	32.71	32.19	32.71	31.67	32.71	11,942	32.075	0.00%
2015-12-07	0	0.315	0.305	0.320	0.310	0.315	810,000	252,550	0.3118	32.71	31.67	33.23	32.19	32.71	7,801	32.374	0.00%
2015-12-04	0	0.315	0.310	0.325	0.315	0.315	120,000	37,800	0.3150	32.71	32.19	33.75	32.71	32.71	1,156	32.708	0.00%
2015-12-03	0	0.315	0.315	0.320	0.315	0.320	310,000	98,500	0.3177	32.71	32.71	33.23	32.71	33.23	2,986	32.992	0.00%
2015-12-02	0	0.315	0.315	0.325	0.315	0.325	2,320,000	736,600	0.3175	32.71	32.71	33.75	32.71	33.75	22,343	32.967	1.61%
2015-12-01	0	0.310	0.310	0.315	0.310	0.320	1,200,000	374,700	0.3123	32.19	32.19	32.71	32.19	33.23	11,557	32.422	0.00%
2015-11-30	0	0.310	0.310	0.315	0.310	0.340	2,580,000	818,200	0.3171	32.19	32.19	32.71	32.19	35.30	24,847	32.929	-4.62%
2015-11-27	0	0.325	0.320	0.325	0.320	0.345	1,640,000	531,900	0.3243	33.75	33.23	33.75	33.23	35.82	15,795	33.676	-1.52%
2015-11-26	0	0.330	0.330	0.335	0.330	0.330	620,000	204,600	0.3300	34.27	34.27	34.78	34.27	34.27	5,971	34.265	0.00%
2015-11-25	0	0.330	0.330	0.340	0.330	0.340	330,000	110,900	0.3361	34.27	34.27	35.30	34.27	35.30	3,178	34.894	-2.94%
2015-11-24	0	0.340	0.335	0.340	0.335	0.340	1,350,000	455,400	0.3373	35.30	34.78	35.30	34.78	35.30	13,002	35.027	0.00%
2015-11-23	0	0.340	0.340	0.345	0.340	0.345	1,210,000	412,850	0.3412	35.30	35.30	35.82	35.30	35.82	11,653	35.428	0.00%
2015-11-20	0	0.340	0.340	0.345	0.330	0.345	660,000	223,300	0.3383	35.30	35.30	35.82	34.27	35.82	6,356	35.130	3.03%
2015-11-19	0	0.330	0.330	0.340	0.330	0.340	880,000	293,200	0.3332	34.27	34.27	35.30	34.27	35.30	8,475	34.595	-2.94%
2015-11-18	0	0.340	0.335	0.340	0.325	0.345	1,250,000	416,900	0.3335	35.30	34.78	35.30	33.75	35.82	12,038	34.631	1.49%
2015-11-17	0	0.335	0.335	0.340	0.330	0.360	630,000	218,300	0.3465	34.78	34.78	35.30	34.27	37.38	6,067	35.979	1.52%
2015-11-16	0	0.330	0.320	0.335	0.310	0.340	870,000	286,450	0.3293	34.27	33.23	34.78	32.19	35.30	8,379	34.187	-2.94%
2015-11-13	0	0.340	0.340	0.345	0.335	0.345	960,000	325,000	0.3385	35.30	35.30	35.82	34.78	35.82	9,246	35.152	-1.45%
2015-11-12	0	0.345	0.345	0.350	0.340	0.355	1,370,000	473,150	0.3454	35.82	35.82	36.34	35.30	36.86	13,194	35.860	-1.43%
2015-11-11	0	0.350	0.345	0.360	0.350	0.365	690,000	244,650	0.3546	36.34	35.82	37.38	36.34	37.90	6,645	36.816	-4.11%
2015-11-10	0	0.365	0.350	0.365	0.340	0.365	2,460,000	866,650	0.3523	37.90	36.34	37.90	35.30	37.90	23,692	36.580	4.29%
2015-11-09	0	0.350	0.345	0.350	0.350	0.360	1,300,000	458,300	0.3525	36.34	35.82	36.34	36.34	37.38	12,520	36.605	0.00%
2015-11-06	0	0.350	0.345	0.355	0.345	0.350	1,280,000	447,700	0.3498	36.34	35.82	36.86	35.82	36.34	12,327	36.317	0.00%
2015-11-05	0	0.350	0.350	0.355	0.345	0.355	880,000	309,300	0.3515	36.34	36.34	36.86	35.82	36.86	8,475	36.495	-1.41%
2015-11-04	0	0.355	0.355	0.360	0.345	0.355	2,480,000	866,700	0.3495	36.86	36.86	37.38	35.82	36.86	23,884	36.287	-1.39%
2015-11-03	0	0.360	0.350	0.360	0.350	0.370	1,660,000	589,700	0.3552	37.38	36.34	37.38	36.34	38.42	15,987	36.886	-2.70%
2015-11-02	0	0.370	0.370	0.375	0.365	0.385	3,770,000	1,412,550	0.3747	38.42	38.42	38.94	37.90	39.98	36,308	38.905	1.37%
2015-10-30	0	0.365	0.365	0.370	0.365	0.370	880,000	321,400	0.3652	37.90	37.90	38.42	37.90	38.42	8,475	37.923	-1.35%
2015-10-29	0	0.370	0.360	0.375	0.360	0.370	730,000	267,400	0.3663	38.42	37.38	38.94	37.38	38.42	7,030	38.034	1.37%
2015-10-28	0	0.365	0.365	0.375	0.360	0.370	850,000	308,250	0.3626	37.90	37.90	38.94	37.38	38.42	8,186	37.655	-1.35%
2015-10-27	0	0.370	0.370	0.375	0.365	0.380	950,000	352,000	0.3705	38.42	38.42	38.94	37.90	39.46	9,149	38.473	0.00%
2015-10-26	0	0.370	0.370	0.375	0.370	0.385	3,940,000	1,484,750	0.3768	38.42	38.42	38.94	38.42	39.98	37,945	39.129	0.00%
2015-10-23	0	0.370	0.370	0.375	0.370	0.400	7,600,000	2,879,000	0.3788	38.42	38.42	38.94	38.42	41.53	73,194	39.334	-3.90%
2015-10-22	0	0.385	0.385	0.390	0.335	0.430	38,470,000	15,036,850	0.3909	39.98	39.98	40.50	34.78	44.65	370,497	40.586	10.00%
2015-10-20	0	0.350	0.350	0.355	0.345	0.360	1,860,000	650,700	0.3498	36.34	36.34	36.86	35.82	37.38	17,913	36.325	-1.41%
2015-10-19	0	0.355	0.350	0.360	0.345	0.370	5,030,000	1,791,200	0.3561	36.86	36.34	37.38	35.82	38.42	48,443	36.975	-4.05%
2015-10-16	0	0.370	0.365	0.370	0.365	0.380	2,850,000	1,065,250	0.3738	38.42	37.90	38.42	37.90	39.46	27,448	38.810	-1.33%
2015-10-15	0	0.375	0.370	0.375	0.365	0.375	2,110,000	783,500	0.3713	38.94	38.42	38.94	37.90	38.94	20,321	38.556	2.74%
2015-10-14	0	0.365	0.365	0.370	0.360	0.375	1,500,000	552,400	0.3683	37.90	37.90	38.42	37.38	38.94	14,446	38.238	1.39%
2015-10-13	0	0.360	0.360	0.375	0.360	0.375	1,220,000	449,500	0.3684	37.38	37.38	38.94	37.38	38.94	11,750	38.257	-2.70%
2015-10-12	0	0.370	0.370	0.375	0.360	0.385	5,280,000	1,969,300	0.3730	38.42	38.42	38.94	37.38	39.98	50,851	38.727	0.00%
2015-10-09	0	0.370	0.370	0.375	0.370	0.385	3,440,000	1,303,700	0.3790	38.42	38.42	38.94	38.42	39.98	33,130	39.351	-1.33%
2015-10-08	0	0.375	0.375	0.380	0.370	0.385	3,350,000	1,255,650	0.3748	38.94	38.94	39.46	38.42	39.98	32,263	38.919	2.74%
2015-10-07	0	0.365	0.365	0.370	0.360	0.370	1,090,000	400,150	0.3671	37.90	37.90	38.42	37.38	38.42	10,498	38.118	1.39%
2015-10-06	0	0.360	0.360	0.365	0.360	0.375	1,060,000	384,600	0.3628	37.38	37.38	37.90	37.38	38.94	10,209	37.674	-2.70%
2015-10-05	0	0.370	0.365	0.370	0.350	0.375	1,740,000	633,250	0.3639	38.42	37.90	38.42	36.34	38.94	16,758	37.789	1.37%
2015-10-02	0	0.365	0.360	0.365	0.360	0.375	4,240,000	1,551,000	0.3658	37.90	37.38	37.90	37.38	38.94	40,835	37.983	4.29%
2015-09-30	0	0.350	0.350	0.355	0.340	0.360	4,270,000	1,499,850	0.3513	36.34	36.34	36.86	35.30	37.38	41,124	36.472	0.00%
2015-09-29	0	0.350	0.350	0.355	0.345	0.375	4,240,000	1,497,600	0.3532	36.34	36.34	36.86	35.82	38.94	40,835	36.675	-5.41%
2015-09-25	0	0.370	0.370	0.375	0.370	0.395	4,410,000	1,665,200	0.3776	38.42	38.42	38.94	38.42	41.01	42,472	39.207	-6.33%
2015-09-24	0	0.395	0.390	0.395	0.370	0.400	6,800,000	2,617,700	0.3850	41.01	40.50	41.01	38.42	41.53	65,489	39.971	1.28%
2015-09-23	0	0.390	0.385	0.390	0.365	0.410	12,910,000	5,030,250	0.3896	40.50	39.98	40.50	37.90	42.57	124,334	40.458	1.30%
2015-09-22	0	0.385	0.385	0.390	0.360	0.445	36,190,000	14,768,650	0.4081	39.98	39.98	40.50	37.38	46.21	348,539	42.373	11.59%
2015-09-21	0	0.345	0.340	0.345	0.330	0.345	1,590,000	535,800	0.3370	35.82	35.30	35.82	34.27	35.82	15,313	34.990	1.47%
2015-09-18	0	0.340	0.340	0.345	0.315	0.345	6,410,000	2,135,400	0.3331	35.30	35.30	35.82	32.71	35.82	61,733	34.591	7.94%
2015-09-17	0	0.315	0.315	0.320	0.315	0.325	1,490,000	472,550	0.3171	32.71	32.71	33.23	32.71	33.75	14,350	32.931	-1.56%
2015-09-16	0	0.320	0.315	0.325	0.315	0.325	1,160,000	370,600	0.3195	33.23	32.71	33.75	32.71	33.75	11,172	33.173	4.92%
2015-09-15	0	0.305	0.305	0.315	0.305	0.335	3,940,000	1,259,350	0.3196	31.67	31.67	32.71	31.67	34.78	37,945	33.189	-6.15%
2015-09-14	0	0.325	0.325	0.330	0.325	0.335	490,000	161,700	0.3300	33.75	33.75	34.27	33.75	34.78	4,719	34.265	0.00%
2015-09-11	0	0.325	0.325	0.335	0.320	0.345	3,550,000	1,197,500	0.3373	33.75	33.75	34.78	33.23	35.82	34,189	35.026	1.56%
2015-09-10	0	0.320	0.320	0.325	0.320	0.330	2,310,000	745,250	0.3226	33.23	33.23	33.75	33.23	34.27	22,247	33.499	-3.67%
2015-09-09	0	0.340	0.335	0.340	0.335	0.355	3,400,000	1,168,950	0.3438	34.49	33.99	34.49	33.99	36.02	33,514	34.880	3.03%
2015-09-08	0	0.330	0.330	0.340	0.315	0.350	3,130,000	1,048,050	0.3348	33.48	33.48	34.49	31.96	35.51	30,852	33.970	-1.49%
2015-09-07	0	0.335	0.325	0.335	0.305	0.335	5,980,000	1,935,950	0.3237	33.99	32.97	33.99	30.94	33.99	58,944	32.844	6.35%
2015-09-04	0	0.315	0.310	0.315	0.305	0.330	2,040,000	635,850	0.3117	31.96	31.45	31.96	30.94	33.48	20,108	31.622	5.00%
2015-09-02	0	0.300	0.300	0.310	0.300	0.310	3,780,000	1,157,900	0.3063	30.44	30.44	31.45	30.44	31.45	37,259	31.077	-3.23%
2015-09-01	0	0.310	0.310	0.315	0.310	0.325	595,000	188,850	0.3174	31.45	31.45	31.96	31.45	32.97	5,865	32.200	-1.59%
2015-08-31	0	0.315	0.315	0.325	0.310	0.350	5,960,000	1,925,350	0.3230	31.96	31.96	32.97	31.45	35.51	58,747	32.773	-10.00%
2015-08-28	0	0.350	0.350	0.355	0.350	0.380	3,490,000	1,234,450	0.3537	35.51	35.51	36.02	35.51	38.55	34,401	35.884	-2.78%
2015-08-27	0	0.360	0.355	0.365	0.330	0.370	8,510,000	2,976,250	0.3497	36.52	36.02	37.03	33.48	37.54	83,882	35.481	10.77%
2015-08-26	0	0.325	0.320	0.325	0.315	0.335	2,540,000	818,750	0.3223	32.97	32.46	32.97	31.96	33.99	25,037	32.702	3.17%
2015-08-25	0	0.315	0.310	0.320	0.295	0.370	6,360,000	2,073,900	0.3261	31.96	31.45	32.46	29.93	37.54	62,690	33.082	1.61%
2015-08-24	0	0.310	0.300	0.310	0.290	0.310	7,950,000	2,395,250	0.3013	31.45	30.44	31.45	29.42	31.45	78,363	30.566	-6.06%
2015-08-21	0	0.330	0.330	0.335	0.320	0.340	8,640,000	2,827,300	0.3272	33.48	33.48	33.99	32.46	34.49	85,164	33.198	-5.71%
2015-08-20	0	0.350	0.350	0.355	0.345	0.390	10,240,000	3,657,350	0.3572	35.51	35.51	36.02	35.00	39.57	100,935	36.235	-9.09%
2015-08-19	0	0.385	0.385	0.395	0.370	0.400	3,680,000	1,415,250	0.3846	39.06	39.06	40.07	37.54	40.58	36,273	39.016	-1.28%
2015-08-18	0	0.390	0.390	0.395	0.390	0.415	5,760,000	2,304,950	0.4002	39.57	39.57	40.07	39.57	42.10	56,776	40.597	-6.02%
2015-08-17	0	0.415	0.415	0.420	0.410	0.425	2,380,000	992,400	0.4170	42.10	42.10	42.61	41.60	43.12	23,459	42.303	0.00%
2015-08-14	0	0.415	0.415	0.420	0.410	0.435	5,580,000	2,321,800	0.4161	42.10	42.10	42.61	41.60	44.13	55,002	42.213	-4.60%
2015-08-13	0	0.435	0.430	0.435	0.425	0.445	4,040,000	1,749,150	0.4330	44.13	43.62	44.13	43.12	45.15	39,822	43.924	-1.14%
2015-08-12	0	0.440	0.435	0.440	0.435	0.465	3,220,000	1,425,150	0.4426	44.64	44.13	44.64	44.13	47.17	31,739	44.902	-4.35%
2015-08-11	0	0.460	0.460	0.465	0.455	0.480	4,500,000	2,083,950	0.4631	46.67	46.67	47.17	46.16	48.70	44,356	46.982	1.10%
2015-08-10	0	0.455	0.450	0.460	0.445	0.475	6,380,000	2,912,150	0.4564	46.16	45.65	46.67	45.15	48.19	62,887	46.308	-1.09%
2015-08-07	0	0.460	0.460	0.480	0.460	0.490	3,050,000	1,452,150	0.4761	46.67	46.67	48.70	46.67	49.71	30,064	48.303	-4.17%
2015-08-06	0	0.480	0.475	0.480	0.470	0.500	1,540,000	744,300	0.4833	48.70	48.19	48.70	47.68	50.73	15,180	49.033	-2.04%
2015-08-05	0	0.490	0.485	0.490	0.480	0.500	2,610,000	1,274,000	0.4881	49.71	49.20	49.71	48.70	50.73	25,727	49.521	-1.01%
2015-08-04	0	0.495	0.495	0.510	0.480	0.520	4,302,000	2,141,620	0.4978	50.22	50.22	51.74	48.70	52.75	42,405	50.505	4.21%
2015-08-03	0	0.475	0.475	0.480	0.470	0.510	3,660,000	1,757,350	0.4802	48.19	48.19	48.70	47.68	51.74	36,076	48.712	-5.00%
2015-07-31	0	0.500	0.500	0.510	0.500	0.510	1,140,000	574,000	0.5035	50.73	50.73	51.74	50.73	51.74	11,237	51.082	-1.96%
2015-07-30	0	0.510	0.510	0.520	0.500	0.520	2,590,000	1,320,100	0.5097	51.74	51.74	52.75	50.73	52.75	25,529	51.709	0.00%
2015-07-29	0	0.510	0.500	0.510	0.500	0.540	3,650,000	1,877,000	0.5142	51.74	50.73	51.74	50.73	54.78	35,978	52.171	-1.92%
2015-07-28	0	0.520	0.500	0.520	0.460	0.540	6,660,000	3,388,350	0.5088	52.75	50.73	52.75	46.67	54.78	65,647	51.615	0.00%
2015-07-27	0	0.520	0.510	0.520	0.495	0.590	16,980,000	8,875,200	0.5227	52.75	51.74	52.75	50.22	59.86	167,371	53.027	-11.86%
2015-07-24	0	0.590	0.580	0.590	0.560	0.590	8,670,000	4,947,400	0.5706	59.86	58.84	59.86	56.81	59.86	85,460	57.892	0.00%
2015-07-23	0	0.590	0.590	0.600	0.570	0.600	2,660,000	1,565,300	0.5885	59.86	59.86	60.87	57.83	60.87	26,219	59.700	0.00%
2015-07-22	0	0.590	0.580	0.590	0.570	0.600	5,530,000	3,243,400	0.5865	59.86	58.84	59.86	57.83	60.87	54,509	59.502	-3.28%
2015-07-21	0	0.610	0.600	0.610	0.590	0.620	3,940,000	2,368,500	0.6011	61.89	60.87	61.89	59.86	62.90	38,836	60.987	1.67%
2015-07-20	0	0.600	0.600	0.610	0.590	0.630	6,410,000	3,883,300	0.6058	60.87	60.87	61.89	59.86	63.91	63,183	61.461	-1.64%
2015-07-17	0	0.610	0.600	0.610	0.590	0.620	5,820,000	3,522,700	0.6053	61.89	60.87	61.89	59.86	62.90	57,367	61.406	3.39%
2015-07-16	0	0.590	0.580	0.590	0.550	0.640	8,020,000	4,772,700	0.5951	59.86	58.84	59.86	55.80	64.93	79,053	60.374	0.00%
2015-07-15	0	0.590	0.580	0.590	0.580	0.650	11,645,000	7,045,000	0.6050	59.86	58.84	59.86	58.84	65.94	114,784	61.376	-9.23%
2015-07-14	0	0.650	0.640	0.650	0.630	0.690	19,947,800	13,093,384	0.6564	65.94	64.93	65.94	63.91	70.00	196,624	66.591	3.17%
2015-07-13	0	0.630	0.620	0.630	0.530	0.650	25,448,000	15,298,450	0.6012	63.91	62.90	63.91	53.77	65.94	250,839	60.989	14.55%
2015-07-10	0	0.550	0.550	0.560	0.500	0.620	30,420,000	17,199,500	0.5654	55.80	55.80	56.81	50.73	62.90	299,848	57.361	14.58%
2015-07-09	0	0.480	0.480	0.485	0.350	0.485	26,870,000	12,107,450	0.4506	48.70	48.70	49.20	35.51	49.20	264,856	45.713	28.00%
2015-07-08	0	0.375	0.370	0.375	0.370	0.450	23,560,000	9,437,150	0.4006	38.04	37.54	38.04	37.54	45.65	232,229	40.637	-27.88%
2015-07-07	0	0.520	0.500	0.520	0.490	0.570	11,892,000	6,159,340	0.5179	52.75	50.73	52.75	49.71	57.83	117,219	52.546	-8.77%
2015-07-06	0	0.570	0.570	0.580	0.480	0.690	27,630,000	15,517,950	0.5616	57.83	57.83	58.84	48.70	70.00	272,347	56.979	-13.64%
2015-07-03	0	0.660	0.660	0.670	0.640	0.720	17,950,000	11,943,900	0.6654	66.96	66.96	67.97	64.93	73.05	176,932	67.506	-7.04%
2015-07-02	0	0.710	0.700	0.710	0.700	0.780	8,960,000	6,479,700	0.7232	72.03	71.02	72.03	71.02	79.13	88,318	73.368	-6.58%
2015-06-30	0	0.760	0.750	0.760	0.700	0.760	11,320,000	8,367,000	0.7391	77.10	76.09	77.10	71.02	77.10	111,580	74.986	4.11%
2015-06-29	0	0.730	0.720	0.730	0.690	0.790	19,290,000	13,992,800	0.7254	74.06	73.05	74.06	70.00	80.15	190,140	73.592	-5.19%
2015-06-26	0	0.770	0.770	0.780	0.750	0.820	22,180,000	17,203,500	0.7756	78.12	78.12	79.13	76.09	83.19	218,627	78.689	-7.23%
2015-06-25	0	0.830	0.830	0.840	0.810	0.920	83,452,200	72,510,580	0.8689	84.20	84.20	85.22	82.18	93.34	822,582	88.150	-2.35%
2015-06-24	0	0.850	0.840	0.850	0.650	0.860	98,900,000	77,128,100	0.7799	86.23	85.22	86.23	65.94	87.25	974,850	79.118	23.19%
2015-06-23	0	0.690	0.680	0.690	0.660	0.730	43,765,000	29,418,100	0.6722	70.00	68.99	70.00	66.96	74.06	431,389	68.194	-4.17%
2015-06-22	0	0.720	0.710	0.730	0.710	0.760	26,540,000	19,249,000	0.7253	73.05	72.03	74.06	72.03	77.10	261,603	73.581	-5.26%
2015-06-19	0	0.760	0.750	0.760	0.740	0.840	26,316,000	20,669,940	0.7855	77.10	76.09	77.10	75.07	85.22	259,395	79.685	-6.17%
2015-06-18	0	0.810	0.810	0.820	0.740	0.850	46,380,000	36,869,900	0.7950	82.18	82.18	83.19	75.07	86.23	457,164	80.649	9.46%
2015-06-17	0	0.740	0.720	0.740	0.720	0.850	75,960,000	56,809,300	0.7479	75.07	73.05	75.07	73.05	86.23	748,732	75.874	-12.94%
2015-06-16	0	0.850	0.830	0.850	0.810	0.920	34,530,000	29,659,100	0.8589	86.23	84.20	86.23	82.18	93.34	340,360	87.140	-8.60%
2015-06-15	0	0.930	0.920	0.940	0.910	0.960	9,924,000	9,193,860	0.9264	94.35	93.34	95.36	92.32	97.39	97,820	93.987	-3.12%
2015-06-12	0	0.960	0.950	0.970	0.880	0.960	20,160,000	18,473,800	0.9164	97.39	96.38	98.41	89.28	97.39	198,716	92.966	7.87%
2015-06-11	0	0.890	0.880	0.890	0.850	0.940	15,460,000	13,815,600	0.8936	90.29	89.28	90.29	86.23	95.36	152,388	90.661	0.00%
2015-06-10	0	0.890	0.880	0.890	0.850	0.980	22,310,000	20,338,700	0.9116	90.29	89.28	90.29	86.23	99.42	219,908	92.487	-7.29%
2015-06-09	0	0.960	0.950	0.970	0.830	1.050	39,700,000	37,165,600	0.9362	97.39	96.38	98.41	84.20	106.5	391,320	94.975	-7.69%
2015-06-08	0	1.040	1.030	1.040	1.020	1.090	22,790,000	23,778,900	1.0434	105.5	104.5	105.5	103.5	110.6	224,639	105.85	0.97%
2015-06-05	0	1.030	1.020	1.030	1.000	1.120	33,970,000	35,044,400	1.0316	104.5	103.5	104.5	101.5	113.6	334,840	104.66	-4.63%
2015-06-04	0	1.080	1.080	1.090	1.030	1.160	57,250,000	61,878,600	1.0808	109.6	109.6	110.6	104.5	117.7	564,309	109.65	-6.90%
2015-06-03	0	1.160	1.150	1.170	1.140	1.240	62,970,000	74,201,000	1.1784	117.7	116.7	118.7	115.7	125.8	620,691	119.55	-1.69%
2015-06-02	0	1.180	1.170	1.180	1.140	1.230	96,638,000	114,087,900	1.1806	119.7	118.7	119.7	115.7	124.8	952,554	119.77	4.42%
2015-06-01	0	1.130	1.120	1.130	1.080	1.240	191,900,000	219,261,100	1.1426	114.6	113.6	114.6	109.6	125.8	1,891,545	115.92	13.00%
2015-05-29	0	1.000	0.990	1.000	0.600	3.590	468,927,000	477,298,750	1.0179	101.5	100.4	101.5	60.87	364.2	4,622,180	103.26

---

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

---