Prices and Webb-site Total Returns

China Hongbao Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08316	2015-08-10			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-23	0	0.167	0.163	0.167	0.167	0.177	286,000	48,516	0.1696	0.167	0.163	0.167	0.167	0.177	286,000	0.1696	2.45%
2026-01-22	0	0.163	0.163	0.166	0.162	0.165	372,000	61,024	0.1640	0.163	0.163	0.166	0.162	0.165	372,000	0.1640	-1.81%
2026-01-21	0	0.166	0.165	0.166	0.162	0.178	294,000	48,268	0.1642	0.166	0.165	0.166	0.162	0.178	294,000	0.1642	3.11%
2026-01-20	0	0.161	0.161	0.162	0.160	0.163	716,000	115,448	0.1612	0.161	0.161	0.162	0.160	0.163	716,000	0.1612	-5.29%
2026-01-19	0	0.170	0.169	0.170	0.160	0.170	2,028,000	337,172	0.1663	0.170	0.169	0.170	0.160	0.170	2,028,000	0.1663	1.19%
2026-01-16	0	0.168	0.168	0.171	0.168	0.171	372,000	63,392	0.1704	0.168	0.168	0.171	0.168	0.171	372,000	0.1704	-1.75%
2026-01-15	0	0.171	0.171	0.172	0.168	0.171	164,000	27,806	0.1695	0.171	0.171	0.172	0.168	0.171	164,000	0.1695	-0.58%
2026-01-14	0	0.172	0.172	0.173	0.168	0.173	326,000	55,484	0.1702	0.172	0.172	0.173	0.168	0.173	326,000	0.1702	-2.27%
2026-01-13	0	0.176	0.172	0.176	0.171	0.177	58,000	10,002	0.1724	0.176	0.172	0.176	0.171	0.177	58,000	0.1724	2.33%
2026-01-12	0	0.172	0.168	0.172	0.167	0.175	556,000	95,594	0.1719	0.172	0.168	0.172	0.167	0.175	556,000	0.1719	-1.71%
2026-01-09	0	0.175	0.171	0.175	0.175	0.177	460,000	80,662	0.1754	0.175	0.171	0.175	0.175	0.177	460,000	0.1754	0.00%
2026-01-08	0	0.175	0.174	0.175	0.168	0.179	356,000	60,678	0.1704	0.175	0.174	0.175	0.168	0.179	356,000	0.1704	1.74%
2026-01-07	0	0.172	0.169	0.172	0.168	0.178	596,000	102,534	0.1720	0.172	0.169	0.172	0.168	0.178	596,000	0.1720	-3.37%
2026-01-06	0	0.178	0.175	0.180	0.178	0.180	316,000	56,510	0.1788	0.178	0.175	0.180	0.178	0.180	316,000	0.1788	-1.11%
2026-01-05	0	0.180	0.178	0.180	0.178	0.180	1,206,000	214,934	0.1782	0.180	0.178	0.180	0.178	0.180	1,206,000	0.1782	0.56%
2026-01-02	0	0.179	0.173	0.180	0.178	0.180	276,000	49,586	0.1797	0.179	0.173	0.180	0.178	0.180	276,000	0.1797	-0.56%
2025-12-31	0	0.180	0.178	0.182	0.178	0.182	46,000	8,252	0.1794	0.180	0.178	0.182	0.178	0.182	46,000	0.1794	-0.55%
2025-12-30	0	0.181	0.180	0.181	0.180	0.182	82,000	14,786	0.1803	0.181	0.180	0.181	0.180	0.182	82,000	0.1803	0.56%
2025-12-29	0	0.180	0.179	0.183	0.178	0.181	450,000	80,510	0.1789	0.180	0.179	0.183	0.178	0.181	450,000	0.1789	0.00%
2025-12-24	0	0.180	0.175	0.182	0.180	0.182	274,000	49,374	0.1802	0.180	0.175	0.182	0.180	0.182	274,000	0.1802	-1.10%
2025-12-23	0	0.182	0.181	0.182	0.174	0.182	252,000	44,160	0.1752	0.182	0.181	0.182	0.174	0.182	252,000	0.1752	0.00%
2025-12-22	0	0.182	0.173	0.183	0.171	0.182	1,108,000	194,854	0.1759	0.182	0.173	0.183	0.171	0.182	1,108,000	0.1759	0.55%
2025-12-19	0	0.181	0.180	0.181	0.180	0.192	92,000	16,938	0.1841	0.181	0.180	0.181	0.180	0.192	92,000	0.1841	-0.55%
2025-12-18	0	0.182	0.180	0.182	0.180	0.182	370,000	66,924	0.1809	0.182	0.180	0.182	0.180	0.182	370,000	0.1809	1.11%
2025-12-17	0	0.180	0.180	0.182	0.180	0.186	156,000	28,332	0.1816	0.180	0.180	0.182	0.180	0.186	156,000	0.1816	0.00%
2025-12-16	0	0.180	0.178	0.181	0.179	0.182	498,000	89,532	0.1798	0.180	0.178	0.181	0.179	0.182	498,000	0.1798	0.00%
2025-12-15	0	0.180	0.179	0.180	0.179	0.180	170,000	30,546	0.1797	0.180	0.179	0.180	0.179	0.180	170,000	0.1797	1.12%
2025-12-12	0	0.178	0.177	0.178	0.177	0.181	444,000	79,136	0.1782	0.178	0.177	0.178	0.177	0.181	444,000	0.1782	-1.66%
2025-12-11	0	0.181	0.181	0.185	0.174	0.189	718,000	127,884	0.1781	0.181	0.181	0.185	0.174	0.189	718,000	0.1781	-0.55%
2025-12-10	0	0.182	0.180	0.184	0.180	0.188	190,000	34,874	0.1835	0.182	0.180	0.184	0.180	0.188	190,000	0.1835	-0.55%
2025-12-09	0	0.183	0.177	0.183	0.178	0.184	598,000	107,448	0.1797	0.183	0.177	0.183	0.178	0.184	598,000	0.1797	1.10%
2025-12-08	0	0.181	0.180	0.181	0.180	0.192	448,000	82,200	0.1835	0.181	0.180	0.181	0.180	0.192	448,000	0.1835	0.00%
2025-12-05	0	0.181	0.176	0.181	0.176	0.181	230,000	40,732	0.1771	0.181	0.176	0.181	0.176	0.181	230,000	0.1771	2.84%
2025-12-04	0	0.176	0.176	0.180	0.176	0.176	218,000	38,368	0.1760	0.176	0.176	0.180	0.176	0.176	218,000	0.1760	0.00%
2025-12-03	0	0.176	0.176	0.180	0.176	0.176	22,000	3,872	0.1760	0.176	0.176	0.180	0.176	0.176	22,000	0.1760	0.00%
2025-12-02	0	0.176	0.176	0.178	0.176	0.190	526,000	93,138	0.1771	0.176	0.176	0.178	0.176	0.190	526,000	0.1771	-1.68%
2025-12-01	0	0.179	0.175	0.180	0.175	0.180	374,000	66,086	0.1767	0.179	0.175	0.180	0.175	0.180	374,000	0.1767	0.56%
2025-11-28	0	0.178	0.173	0.178	0.172	0.181	270,000	47,716	0.1767	0.178	0.173	0.178	0.172	0.181	270,000	0.1767	1.71%
2025-11-27	0	0.175	0.168	0.175	0.168	0.178	262,000	44,586	0.1702	0.175	0.168	0.175	0.168	0.178	262,000	0.1702	1.74%
2025-11-26	0	0.172	0.171	0.172	0.171	0.179	308,000	53,528	0.1738	0.172	0.171	0.172	0.171	0.179	308,000	0.1738	-1.71%
2025-11-25	0	0.175	0.173	0.175	0.174	0.177	460,000	80,712	0.1755	0.175	0.173	0.175	0.174	0.177	460,000	0.1755	-1.13%
2025-11-24	0	0.177	0.170	0.177	0.177	0.177	2,000	354	0.1770	0.177	0.170	0.177	0.177	0.177	2,000	0.1770	1.14%
2025-11-21	0	0.175	0.169	0.175	0.169	0.176	458,000	78,334	0.1710	0.175	0.169	0.175	0.169	0.176	458,000	0.1710	-0.57%
2025-11-20	0	0.176	0.171	0.176	0.170	0.179	354,000	61,400	0.1734	0.176	0.171	0.176	0.170	0.179	354,000	0.1734	-1.12%
2025-11-19	0	0.178	0.176	0.179	0.168	0.190	792,000	137,708	0.1739	0.178	0.176	0.179	0.168	0.190	792,000	0.1739	-1.11%
2025-11-18	0	0.180	0.178	0.180	0.178	0.194	1,482,000	273,370	0.1845	0.180	0.178	0.180	0.178	0.194	1,482,000	0.1845	-2.17%
2025-11-17	0	0.184	0.183	0.184	0.178	0.185	1,092,000	199,036	0.1823	0.184	0.183	0.184	0.178	0.185	1,092,000	0.1823	3.37%
2025-11-14	0	0.178	0.174	0.179	0.178	0.180	536,000	95,734	0.1786	0.178	0.174	0.179	0.178	0.180	536,000	0.1786	0.00%
2025-11-13	0	0.178	0.177	0.179	0.175	0.181	350,000	61,862	0.1767	0.178	0.177	0.179	0.175	0.181	350,000	0.1767	2.30%
2025-11-12	0	0.174	0.167	0.174	0.163	0.179	680,000	112,002	0.1647	0.174	0.167	0.174	0.163	0.179	680,000	0.1647	-2.79%
2025-11-11	0	0.179	0.172	0.179	0.147	0.188	1,296,000	209,500	0.1617	0.179	0.172	0.179	0.147	0.188	1,296,000	0.1617	4.68%
2025-11-10	0	0.171	0.168	0.171	0.170	0.175	424,000	73,382	0.1731	0.171	0.168	0.171	0.170	0.175	424,000	0.1731	2.40%
2025-11-07	0	0.167	0.167	0.171	0.166	0.168	722,000	120,614	0.1671	0.167	0.167	0.171	0.166	0.168	722,000	0.1671	-0.60%
2025-11-06	0	0.168	0.168	0.170	0.168	0.175	226,000	38,158	0.1688	0.168	0.168	0.170	0.168	0.175	226,000	0.1688	0.00%
2025-11-05	0	0.168	0.168	0.174	0.166	0.169	360,000	60,410	0.1678	0.168	0.168	0.174	0.166	0.169	360,000	0.1678	1.20%
2025-11-04	0	0.166	0.164	0.172	0.162	0.174	422,000	71,546	0.1695	0.166	0.164	0.172	0.162	0.174	422,000	0.1695	-1.78%
2025-11-03	0	0.169	0.166	0.169	0.162	0.170	260,000	43,376	0.1668	0.169	0.166	0.169	0.162	0.170	260,000	0.1668	-0.59%
2025-10-31	0	0.170	0.162	0.170	0.160	0.174	208,000	35,050	0.1685	0.170	0.162	0.170	0.160	0.174	208,000	0.1685	9.68%
2025-10-30	0	0.155	0.153	0.155	0.155	0.162	1,590,000	252,390	0.1587	0.155	0.153	0.155	0.155	0.162	1,590,000	0.1587	-0.64%
2025-10-28	0	0.156	0.156	0.164	0.153	0.169	400,000	62,070	0.1552	0.156	0.156	0.164	0.153	0.169	400,000	0.1552	2.63%
2025-10-27	0	0.152	0.152	0.153	0.152	0.159	402,000	61,542	0.1531	0.152	0.152	0.153	0.152	0.159	402,000	0.1531	0.00%
2025-10-24	0	0.152	0.152	0.156	0.151	0.163	688,000	105,796	0.1538	0.152	0.152	0.156	0.151	0.163	688,000	0.1538	-6.75%
2025-10-23	0	0.163	0.150	0.159	0.160	0.174	644,000	106,552	0.1655	0.163	0.150	0.159	0.160	0.174	644,000	0.1655	-1.21%
2025-10-22	0	0.165	0.170	0.175	0.155	0.194	4,296,000	745,858	0.1736	0.165	0.170	0.175	0.155	0.194	4,296,000	0.1736	6.45%
2025-10-21	0	0.155	0.151	0.155	0.145	0.156	1,392,000	211,768	0.1521	0.155	0.151	0.155	0.145	0.156	1,392,000	0.1521	8.39%
2025-10-20	0	0.143	0.143	0.145	0.140	0.143	346,000	48,984	0.1416	0.143	0.143	0.145	0.140	0.143	346,000	0.1416	0.00%
2025-10-17	0	0.143	0.139	0.143	0.140	0.145	446,000	63,040	0.1413	0.143	0.139	0.143	0.140	0.145	446,000	0.1413	0.00%
2025-10-16	0	0.143	0.141	0.143	0.143	0.143	8,000	1,144	0.1430	0.143	0.141	0.143	0.143	0.143	8,000	0.1430	0.00%
2025-10-15	0	0.143	0.141	0.144	0.140	0.147	554,000	78,736	0.1421	0.143	0.141	0.144	0.140	0.147	554,000	0.1421	-0.69%
2025-10-14	0	0.144	0.141	0.147	0.141	0.144	368,000	51,970	0.1412	0.144	0.141	0.147	0.141	0.144	368,000	0.1412	2.13%
2025-10-13	0	0.141	0.141	0.148	0.136	0.147	1,558,000	218,106	0.1400	0.141	0.141	0.148	0.136	0.147	1,558,000	0.1400	-4.73%
2025-10-10	0	0.148	0.146	0.148	0.143	0.155	176,000	25,582	0.1454	0.148	0.146	0.148	0.143	0.155	176,000	0.1454	2.78%
2025-10-09	0	0.144	0.144	0.152	0.144	0.151	334,000	49,144	0.1471	0.144	0.144	0.152	0.144	0.151	334,000	0.1471	-5.88%
2025-10-08	0	0.153	0.151	0.153	0.148	0.156	250,000	38,272	0.1531	0.153	0.151	0.153	0.148	0.156	250,000	0.1531	4.08%
2025-10-06	0	0.147	0.146	0.148	0.146	0.148	22,000	3,240	0.1473	0.147	0.146	0.148	0.146	0.148	22,000	0.1473	2.08%
2025-10-03	0	0.144	0.144	0.153	-	-	0	0	-	0.144	0.144	0.153	-	-	0	-	0.70%
2025-10-02	0	0.143	0.143	0.147	0.143	0.156	822,000	121,110	0.1473	0.143	0.143	0.147	0.143	0.156	822,000	0.1473	-8.33%
2025-09-30	0	0.156	0.151	0.156	0.153	0.157	250,000	38,662	0.1546	0.156	0.151	0.156	0.153	0.157	250,000	0.1546	0.00%
2025-09-29	0	0.156	0.150	0.156	0.150	0.156	1,200,000	183,154	0.1526	0.156	0.150	0.156	0.150	0.156	1,200,000	0.1526	4.70%
2025-09-26	0	0.149	0.149	0.150	0.149	0.150	190,000	28,448	0.1497	0.149	0.149	0.150	0.149	0.150	190,000	0.1497	1.36%
2025-09-25	0	0.147	0.147	0.149	0.144	0.145	340,000	49,160	0.1446	0.147	0.147	0.149	0.144	0.145	340,000	0.1446	1.38%
2025-09-24	0	0.145	0.143	0.145	0.145	0.155	1,120,000	170,384	0.1521	0.145	0.143	0.145	0.145	0.155	1,120,000	0.1521	-1.36%
2025-09-23	0	0.147	0.141	0.147	0.141	0.149	218,000	32,010	0.1468	0.147	0.141	0.147	0.141	0.149	218,000	0.1468	-0.68%
2025-09-22	0	0.148	0.147	0.148	0.145	0.150	470,000	69,714	0.1483	0.148	0.147	0.148	0.145	0.150	470,000	0.1483	6.47%
2025-09-19	0	0.139	0.138	0.139	0.138	0.139	314,000	43,514	0.1386	0.139	0.138	0.139	0.138	0.139	314,000	0.1386	0.00%
2025-09-18	0	0.139	0.137	0.150	0.135	0.142	250,000	34,512	0.1380	0.139	0.137	0.150	0.135	0.142	250,000	0.1380	-1.42%
2025-09-17	0	0.141	0.141	0.150	0.138	0.141	92,000	12,940	0.1407	0.141	0.141	0.150	0.138	0.141	92,000	0.1407	0.71%
2025-09-16	0	0.140	0.138	0.142	0.135	0.141	394,000	54,012	0.1371	0.140	0.138	0.142	0.135	0.141	394,000	0.1371	-1.41%
2025-09-15	0	0.142	0.141	0.148	0.131	0.149	214,000	30,544	0.1427	0.142	0.141	0.148	0.131	0.149	214,000	0.1427	0.00%
2025-09-12	0	0.142	0.142	0.143	0.130	0.142	442,000	60,788	0.1375	0.142	0.142	0.143	0.130	0.142	442,000	0.1375	11.81%
2025-09-11	0	0.127	0.125	0.128	0.125	0.131	466,000	58,540	0.1256	0.127	0.125	0.128	0.125	0.131	466,000	0.1256	-3.05%
2025-09-10	0	0.131	0.130	0.131	0.124	0.138	1,288,000	168,812	0.1311	0.131	0.130	0.131	0.124	0.138	1,288,000	0.1311	-5.76%
2025-09-09	0	0.139	0.138	0.139	0.139	0.146	948,000	132,722	0.1400	0.139	0.138	0.139	0.139	0.146	948,000	0.1400	-4.79%
2025-09-08	0	0.146	0.145	0.147	0.146	0.157	962,000	143,822	0.1495	0.146	0.145	0.147	0.146	0.157	962,000	0.1495	-7.01%
2025-09-05	0	0.157	0.157	0.160	0.153	0.161	185,000	29,416	0.1590	0.157	0.157	0.160	0.153	0.161	185,000	0.1590	-4.85%
2025-09-04	0	0.165	0.161	0.165	0.165	0.165	22,000	3,630	0.1650	0.165	0.161	0.165	0.165	0.165	22,000	0.1650	0.00%
2025-09-03	0	0.165	0.161	0.167	0.161	0.168	72,000	12,036	0.1672	0.165	0.161	0.167	0.161	0.168	72,000	0.1672	-1.20%
2025-09-02	0	0.167	0.162	0.167	0.161	0.168	1,044,000	169,876	0.1627	0.167	0.162	0.167	0.161	0.168	1,044,000	0.1627	1.21%
2025-09-01	0	0.165	0.165	0.175	0.165	0.170	142,000	23,620	0.1663	0.165	0.165	0.175	0.165	0.170	142,000	0.1663	-7.82%
2025-08-29	0	0.179	0.171	0.179	0.179	0.185	34,000	6,186	0.1819	0.179	0.171	0.179	0.179	0.185	34,000	0.1819	-0.56%
2025-08-28	0	0.180	0.170	0.180	0.170	0.180	40,000	6,844	0.1711	0.180	0.170	0.180	0.170	0.180	40,000	0.1711	5.88%
2025-08-27	0	0.170	0.165	0.170	0.165	0.170	532,000	88,350	0.1661	0.170	0.165	0.170	0.165	0.170	532,000	0.1661	0.59%
2025-08-26	0	0.169	0.167	0.171	0.169	0.173	30,000	5,134	0.1711	0.169	0.167	0.171	0.169	0.173	30,000	0.1711	-2.31%
2025-08-25	0	0.173	0.173	0.175	0.172	0.172	58,000	9,976	0.1720	0.173	0.173	0.175	0.172	0.172	58,000	0.1720	0.58%
2025-08-22	0	0.172	0.165	0.172	0.163	0.175	984,000	165,346	0.1680	0.172	0.165	0.172	0.163	0.175	984,000	0.1680	-1.71%
2025-08-21	0	0.175	0.172	0.175	0.175	0.175	42,000	7,350	0.1750	0.175	0.172	0.175	0.175	0.175	42,000	0.1750	0.00%
2025-08-20	0	0.175	0.175	0.184	0.175	0.185	98,000	17,230	0.1758	0.175	0.175	0.184	0.175	0.185	98,000	0.1758	-5.91%
2025-08-19	0	0.186	0.180	0.186	-	-	0	0	-	0.186	0.180	0.186	-	-	0	-	-1.06%
2025-08-18	0	0.188	0.182	0.188	0.172	0.188	812,000	142,256	0.1752	0.188	0.182	0.188	0.172	0.188	812,000	0.1752	8.05%
2025-08-15	0	0.174	0.174	0.187	0.173	0.177	310,000	54,180	0.1748	0.174	0.174	0.187	0.173	0.177	310,000	0.1748	-1.69%
2025-08-14	0	0.177	0.177	0.179	0.177	0.180	176,000	31,338	0.1781	0.177	0.177	0.179	0.177	0.180	176,000	0.1781	-1.67%
2025-08-13	0	0.180	0.179	0.180	0.178	0.190	1,106,000	199,898	0.1807	0.180	0.179	0.180	0.178	0.190	1,106,000	0.1807	-5.26%
2025-08-12	0	0.190	0.180	0.190	-	-	10,000	1,800	0.1800	0.190	0.180	0.190	-	-	10,000	0.1800	-0.52%
2025-08-11	0	0.191	0.185	0.191	0.185	0.193	146,000	27,574	0.1889	0.191	0.185	0.191	0.185	0.193	146,000	0.1889	3.80%
2025-08-08	0	0.184	0.184	0.190	0.181	0.184	484,000	88,616	0.1831	0.184	0.184	0.190	0.181	0.184	484,000	0.1831	-2.13%
2025-08-07	0	0.188	0.188	0.189	0.180	0.191	386,000	71,652	0.1856	0.188	0.188	0.189	0.180	0.191	386,000	0.1856	2.17%
2025-08-06	0	0.184	0.184	0.191	-	-	0	0	-	0.184	0.184	0.191	-	-	0	-	0.00%
2025-08-05	0	0.184	0.184	0.190	0.182	0.190	310,000	57,162	0.1844	0.184	0.184	0.190	0.182	0.190	310,000	0.1844	-3.16%
2025-08-04	0	0.190	0.183	0.190	0.181	0.190	178,000	32,924	0.1850	0.190	0.183	0.190	0.181	0.190	178,000	0.1850	1.06%
2025-08-01	0	0.188	0.182	0.189	0.182	0.189	104,000	19,248	0.1851	0.188	0.182	0.189	0.182	0.189	104,000	0.1851	2.73%
2025-07-31	0	0.183	0.183	0.185	0.183	0.185	226,000	41,526	0.1837	0.183	0.183	0.185	0.183	0.185	226,000	0.1837	0.55%
2025-07-30	0	0.182	0.182	0.187	0.182	0.182	34,000	6,188	0.1820	0.182	0.182	0.187	0.182	0.182	34,000	0.1820	-2.67%
2025-07-29	0	0.187	0.187	0.189	0.187	0.189	462,000	86,814	0.1879	0.187	0.187	0.189	0.187	0.189	462,000	0.1879	-0.53%
2025-07-28	0	0.188	0.183	0.189	0.182	0.188	148,000	27,432	0.1854	0.188	0.183	0.189	0.182	0.188	148,000	0.1854	3.87%
2025-07-25	0	0.181	0.182	0.193	0.180	0.193	1,026,000	185,926	0.1812	0.181	0.182	0.193	0.180	0.193	1,026,000	0.1812	-6.70%
2025-07-24	0	0.194	0.192	0.194	0.184	0.194	1,226,000	235,616	0.1922	0.194	0.192	0.194	0.184	0.194	1,226,000	0.1922	5.43%
2025-07-23	0	0.184	0.181	0.188	0.181	0.184	758,000	139,136	0.1836	0.184	0.181	0.188	0.181	0.184	758,000	0.1836	0.00%
2025-07-22	0	0.184	0.180	0.184	0.184	0.184	2,000	368	0.1840	0.184	0.180	0.184	0.184	0.184	2,000	0.1840	0.00%
2025-07-21	0	0.184	0.182	0.185	0.184	0.185	130,000	23,928	0.1841	0.184	0.182	0.185	0.184	0.185	130,000	0.1841	1.66%
2025-07-18	0	0.181	0.181	0.191	0.180	0.194	334,000	60,656	0.1816	0.181	0.181	0.191	0.180	0.194	334,000	0.1816	-1.09%
2025-07-17	0	0.183	0.182	0.186	0.181	0.187	298,000	54,706	0.1836	0.183	0.182	0.186	0.181	0.187	298,000	0.1836	-2.14%
2025-07-16	0	0.187	0.182	0.187	0.182	0.187	230,000	42,110	0.1831	0.187	0.182	0.187	0.182	0.187	230,000	0.1831	0.00%
2025-07-15	0	0.187	0.186	0.187	0.181	0.188	80,000	14,658	0.1832	0.187	0.186	0.187	0.181	0.188	80,000	0.1832	1.08%
2025-07-14	0	0.185	0.185	0.186	0.184	0.186	78,000	14,464	0.1854	0.185	0.185	0.186	0.184	0.186	78,000	0.1854	-0.54%
2025-07-11	0	0.186	0.185	0.186	0.185	0.188	490,000	91,326	0.1864	0.186	0.185	0.186	0.185	0.188	490,000	0.1864	-2.11%
2025-07-10	0	0.190	0.188	0.190	0.188	0.190	354,000	66,876	0.1889	0.190	0.188	0.190	0.188	0.190	354,000	0.1889	0.00%
2025-07-09	0	0.190	0.189	0.190	0.189	0.194	218,000	41,874	0.1921	0.190	0.189	0.190	0.189	0.194	218,000	0.1921	-2.06%
2025-07-08	0	0.194	0.194	0.196	0.190	0.197	128,000	24,566	0.1919	0.194	0.194	0.196	0.190	0.197	128,000	0.1919	-1.52%
2025-07-07	0	0.197	0.188	0.197	0.185	0.203	228,000	43,700	0.1917	0.197	0.188	0.197	0.185	0.203	228,000	0.1917	2.60%
2025-07-04	0	0.192	0.192	0.197	0.188	0.197	242,000	45,646	0.1886	0.192	0.192	0.197	0.188	0.197	242,000	0.1886	0.52%
2025-07-03	0	0.191	0.188	0.191	0.189	0.191	100,000	19,014	0.1901	0.191	0.188	0.191	0.189	0.191	100,000	0.1901	0.53%
2025-07-02	0	0.190	0.190	0.194	0.190	0.197	580,000	110,412	0.1904	0.190	0.190	0.194	0.190	0.197	580,000	0.1904	-3.55%
2025-06-30	0	0.197	0.197	0.198	0.190	0.199	124,000	24,424	0.1970	0.197	0.197	0.198	0.190	0.199	124,000	0.1970	-1.01%
2025-06-27	0	0.199	0.194	0.199	0.193	0.203	110,000	21,388	0.1944	0.199	0.194	0.199	0.193	0.203	110,000	0.1944	1.53%
2025-06-26	0	0.196	0.194	0.196	0.196	0.203	316,000	62,324	0.1972	0.196	0.194	0.196	0.196	0.203	316,000	0.1972	-3.45%
2025-06-25	0	0.203	0.198	0.203	0.190	0.207	1,680,000	336,470	0.2003	0.203	0.198	0.203	0.190	0.207	1,680,000	0.2003	8.56%
2025-06-24	0	0.187	0.187	0.190	0.186	0.200	578,000	110,732	0.1916	0.187	0.187	0.190	0.186	0.200	578,000	0.1916	-6.03%
2025-06-23	0	0.199	0.191	0.199	0.199	0.200	22,000	4,382	0.1992	0.199	0.191	0.199	0.199	0.200	22,000	0.1992	0.00%
2025-06-20	0	0.199	0.191	0.199	0.199	0.199	16,000	3,184	0.1990	0.199	0.191	0.199	0.199	0.199	16,000	0.1990	0.00%
2025-06-19	0	0.199	0.191	0.199	0.193	0.199	206,000	40,146	0.1949	0.199	0.191	0.199	0.193	0.199	206,000	0.1949	0.00%
2025-06-18	0	0.199	0.199	0.200	0.194	0.210	922,000	182,478	0.1979	0.199	0.199	0.200	0.194	0.210	922,000	0.1979	2.58%
2025-06-17	0	0.194	0.192	0.194	0.192	0.195	268,000	51,976	0.1939	0.194	0.192	0.194	0.192	0.195	268,000	0.1939	1.57%
2025-06-16	0	0.191	0.191	0.197	0.190	0.198	1,348,000	259,588	0.1926	0.191	0.191	0.197	0.190	0.198	1,348,000	0.1926	-2.55%
2025-06-13	0	0.196	0.196	0.198	0.196	0.199	396,000	78,124	0.1973	0.196	0.196	0.198	0.196	0.199	396,000	0.1973	-2.00%
2025-06-12	0	0.200	0.199	0.200	0.201	0.201	64,000	12,864	0.2010	0.200	0.199	0.200	0.201	0.201	64,000	0.2010	-1.48%
2025-06-11	0	0.203	0.198	0.203	0.198	0.204	468,000	94,628	0.2022	0.203	0.198	0.203	0.198	0.204	468,000	0.2022	0.00%
2025-06-10	0	0.203	0.203	0.204	0.198	0.209	424,000	84,332	0.1989	0.203	0.203	0.204	0.198	0.209	424,000	0.1989	1.50%
2025-06-09	0	0.200	0.201	0.205	0.200	0.204	422,000	84,912	0.2012	0.200	0.201	0.205	0.200	0.204	422,000	0.2012	-2.91%
2025-06-06	0	0.206	0.201	0.206	0.194	0.206	184,000	36,286	0.1972	0.206	0.201	0.206	0.194	0.206	184,000	0.1972	2.49%
2025-06-05	0	0.201	0.198	0.201	0.195	0.201	64,000	12,804	0.2001	0.201	0.198	0.201	0.195	0.201	64,000	0.2001	-1.95%
2025-06-04	0	0.205	0.198	0.205	0.195	0.210	246,000	49,988	0.2032	0.205	0.198	0.205	0.195	0.210	246,000	0.2032	5.13%
2025-06-03	0	0.195	0.193	0.205	-	-	0	0	-	0.195	0.193	0.205	-	-	0	-	0.00%
2025-06-02	0	0.195	0.195	0.200	0.195	0.195	2,000	390	0.1950	0.195	0.195	0.200	0.195	0.195	2,000	0.1950	-2.50%
2025-05-30	0	0.200	0.195	0.201	0.195	0.200	174,000	34,000	0.1954	0.200	0.195	0.201	0.195	0.200	174,000	0.1954	-0.99%
2025-05-29	0	0.202	0.196	0.202	0.200	0.206	278,000	55,858	0.2009	0.202	0.196	0.202	0.200	0.206	278,000	0.2009	0.00%
2025-05-28	0	0.202	0.199	0.202	0.188	0.206	1,340,000	269,976	0.2015	0.202	0.199	0.202	0.188	0.206	1,340,000	0.2015	1.51%
2025-05-27	0	0.199	0.190	0.199	0.187	0.200	490,000	94,660	0.1932	0.199	0.190	0.199	0.187	0.200	490,000	0.1932	2.58%
2025-05-26	0	0.194	0.185	0.194	0.194	0.197	218,000	41,982	0.1926	0.194	0.185	0.194	0.194	0.197	218,000	0.1926	-2.02%
2025-05-23	0	0.198	0.192	0.198	0.194	0.199	24,000	4,728	0.1970	0.198	0.192	0.198	0.194	0.199	24,000	0.1970	0.51%
2025-05-22	0	0.197	0.196	0.197	0.190	0.202	246,000	47,258	0.1921	0.197	0.196	0.197	0.190	0.202	246,000	0.1921	1.03%
2025-05-21	0	0.195	0.191	0.196	0.187	0.205	456,000	86,448	0.1896	0.195	0.191	0.196	0.187	0.205	456,000	0.1896	2.63%
2025-05-20	0	0.190	0.187	0.194	0.190	0.200	212,000	40,926	0.1930	0.190	0.187	0.194	0.190	0.200	212,000	0.1930	1.60%
2025-05-19	0	0.187	0.183	0.193	0.149	0.340	11,228,000	2,724,774	0.2427	0.187	0.183	0.193	0.149	0.340	11,228,000	0.2427	-5.08%
2025-05-16	0	0.197	0.190	0.197	0.195	0.199	46,000	9,002	0.1957	0.197	0.190	0.197	0.195	0.199	46,000	0.1957	1.03%
2025-05-15	0	0.195	0.195	0.200	0.190	0.195	998,000	191,172	0.1916	0.195	0.195	0.200	0.190	0.195	998,000	0.1916	-2.50%
2025-05-14	0	0.200	0.200	0.204	0.200	0.200	2,000	400	0.2000	0.200	0.200	0.204	0.200	0.200	2,000	0.2000	-2.44%
2025-05-13	0	0.205	0.190	0.205	0.197	0.219	122,000	24,272	0.1990	0.205	0.190	0.205	0.197	0.219	122,000	0.1990	1.99%
2025-05-12	0	0.201	0.200	0.201	0.190	0.200	432,000	84,150	0.1948	0.201	0.200	0.201	0.190	0.200	432,000	0.1948	-0.99%
2025-05-09	0	0.203	0.203	0.207	0.203	0.219	1,486,000	306,198	0.2061	0.203	0.203	0.207	0.203	0.219	1,486,000	0.2061	1.50%
2025-05-08	0	0.200	0.196	0.200	0.195	0.204	286,000	56,492	0.1975	0.200	0.196	0.200	0.195	0.204	286,000	0.1975	1.01%
2025-05-07	0	0.198	0.198	0.200	0.198	0.200	712,000	142,252	0.1998	0.198	0.198	0.200	0.198	0.200	712,000	0.1998	-1.49%
2025-05-06	0	0.201	0.200	0.206	0.200	0.210	1,496,000	305,250	0.2040	0.201	0.200	0.206	0.200	0.210	1,496,000	0.2040	-1.95%
2025-05-02	0	0.205	0.197	0.204	0.206	0.206	22,000	4,532	0.2060	0.205	0.197	0.204	0.206	0.206	22,000	0.2060	-0.49%
2025-04-30	0	0.206	0.200	0.206	0.197	0.216	206,000	42,356	0.2056	0.206	0.200	0.206	0.197	0.216	206,000	0.2056	0.49%
2025-04-29	0	0.205	0.200	0.205	0.195	0.205	1,064,000	215,124	0.2022	0.205	0.200	0.205	0.195	0.205	1,064,000	0.2022	0.00%
2025-04-28	0	0.205	0.202	0.205	0.196	0.216	470,000	95,352	0.2029	0.205	0.202	0.205	0.196	0.216	470,000	0.2029	2.50%
2025-04-25	0	0.200	0.200	0.202	0.200	0.202	708,000	142,092	0.2007	0.200	0.200	0.202	0.200	0.202	708,000	0.2007	-1.48%
2025-04-24	0	0.203	0.202	0.203	0.198	0.203	412,000	81,800	0.1985	0.203	0.202	0.203	0.198	0.203	412,000	0.1985	2.01%
2025-04-23	0	0.199	0.199	0.203	0.196	0.199	264,000	52,490	0.1988	0.199	0.199	0.203	0.196	0.199	264,000	0.1988	0.00%
2025-04-22	0	0.199	0.198	0.199	0.197	0.217	410,000	81,634	0.1991	0.199	0.198	0.199	0.197	0.217	410,000	0.1991	0.00%
2025-04-17	0	0.199	0.195	0.199	0.198	0.203	206,000	41,088	0.1995	0.199	0.195	0.199	0.198	0.203	206,000	0.1995	-2.93%
2025-04-16	0	0.205	0.198	0.205	0.207	0.220	514,000	106,952	0.2081	0.205	0.198	0.205	0.207	0.220	514,000	0.2081	-0.49%
2025-04-15	0	0.206	0.200	0.206	0.212	0.219	4,000	862	0.2155	0.206	0.200	0.206	0.212	0.219	4,000	0.2155	-2.83%
2025-04-14	0	0.212	0.199	0.212	0.211	0.221	74,000	15,698	0.2121	0.212	0.199	0.212	0.211	0.221	74,000	0.2121	-1.85%
2025-04-11	0	0.216	0.200	0.216	0.200	0.218	92,000	19,028	0.2068	0.216	0.200	0.216	0.200	0.218	92,000	0.2068	-1.37%
2025-04-10	0	0.219	0.203	0.219	0.201	0.238	242,000	50,110	0.2071	0.219	0.203	0.219	0.201	0.238	242,000	0.2071	2.82%
2025-04-09	0	0.213	0.210	0.213	0.194	0.220	156,000	31,146	0.1997	0.213	0.210	0.213	0.194	0.220	156,000	0.1997	7.04%
2025-04-08	0	0.199	0.190	0.199	0.189	0.199	282,000	54,250	0.1924	0.199	0.190	0.199	0.189	0.199	282,000	0.1924	0.00%
2025-04-07	0	0.199	0.199	0.200	0.180	0.200	1,470,000	285,686	0.1943	0.199	0.199	0.200	0.180	0.200	1,470,000	0.1943	-1.00%
2025-04-03	0	0.201	0.201	0.213	0.200	0.219	782,000	160,630	0.2054	0.201	0.201	0.213	0.200	0.219	782,000	0.2054	-6.94%
2025-04-02	0	0.216	0.200	0.216	0.208	0.217	170,000	35,788	0.2105	0.216	0.200	0.216	0.208	0.217	170,000	0.2105	3.35%
2025-04-01	0	0.209	0.200	0.210	0.200	0.216	120,000	24,320	0.2027	0.209	0.200	0.210	0.200	0.216	120,000	0.2027	4.50%
2025-03-31	0	0.200	0.200	0.211	0.199	0.216	364,000	72,988	0.2005	0.200	0.200	0.211	0.199	0.216	364,000	0.2005	-1.48%
2025-03-28	0	0.203	0.198	0.203	0.194	0.214	324,000	65,504	0.2022	0.203	0.198	0.203	0.194	0.214	324,000	0.2022	-0.49%
2025-03-27	0	0.204	0.204	0.205	0.203	0.300	292,000	62,276	0.2133	0.204	0.204	0.205	0.203	0.300	292,000	0.2133	0.49%
2025-03-26	0	0.203	0.203	0.205	0.197	0.214	174,000	35,828	0.2059	0.203	0.203	0.205	0.197	0.214	174,000	0.2059	0.00%
2025-03-25	0	0.203	0.203	0.214	0.195	0.221	478,000	97,398	0.2038	0.203	0.203	0.214	0.195	0.221	478,000	0.2038	0.50%
2025-03-24	0	0.202	0.196	0.202	0.192	0.205	346,000	68,606	0.1983	0.202	0.196	0.202	0.192	0.205	346,000	0.1983	0.00%
2025-03-21	0	0.202	0.200	0.203	0.198	0.203	306,000	61,190	0.2000	0.202	0.200	0.203	0.198	0.203	306,000	0.2000	-0.49%
2025-03-20	0	0.203	0.203	0.208	0.195	0.219	480,000	95,854	0.1997	0.203	0.203	0.208	0.195	0.219	480,000	0.1997	1.50%
2025-03-19	0	0.200	0.199	0.201	0.196	0.206	632,000	126,974	0.2009	0.200	0.199	0.201	0.196	0.206	632,000	0.2009	-4.31%
2025-03-18	0	0.209	0.203	0.210	0.199	0.219	612,000	123,764	0.2022	0.209	0.203	0.210	0.199	0.219	612,000	0.2022	-2.34%
2025-03-17	0	0.214	0.214	0.225	0.212	0.235	1,138,000	245,598	0.2158	0.214	0.214	0.225	0.212	0.235	1,138,000	0.2158	-5.31%
2025-03-14	0	0.226	0.221	0.226	0.218	0.244	1,420,000	317,872	0.2239	0.226	0.221	0.226	0.218	0.244	1,420,000	0.2239	-1.31%
2025-03-13	0	0.229	0.229	0.235	0.229	0.275	2,096,000	494,072	0.2357	0.229	0.229	0.235	0.229	0.275	2,096,000	0.2357	-6.53%
2025-03-12	0	0.245	0.242	0.255	0.245	0.305	17,058,000	4,496,616	0.2636	0.245	0.242	0.255	0.245	0.305	17,058,000	0.2636	-0.41%
2025-03-11	0	0.246	0.246	0.248	0.228	0.249	7,158,000	1,722,272	0.2406	0.246	0.246	0.248	0.228	0.249	7,158,000	0.2406	1.65%
2025-03-10	0	0.242	0.238	0.242	0.210	0.249	6,296,000	1,427,962	0.2268	0.242	0.238	0.242	0.210	0.249	6,296,000	0.2268	21.00%
2025-03-07	0	0.200	0.192	0.200	0.174	0.200	4,362,000	796,062	0.1825	0.200	0.192	0.200	0.174	0.200	4,362,000	0.1825	15.61%
2025-03-06	0	0.173	0.173	0.176	0.173	0.180	126,000	21,956	0.1743	0.173	0.173	0.176	0.173	0.180	126,000	0.1743	-1.14%
2025-03-05	0	0.175	0.175	0.180	0.170	0.179	90,000	15,384	0.1709	0.175	0.175	0.180	0.170	0.179	90,000	0.1709	-2.23%
2025-03-04	0	0.179	0.170	0.180	0.168	0.182	140,000	23,850	0.1704	0.179	0.170	0.180	0.168	0.182	140,000	0.1704	2.87%
2025-03-03	0	0.174	0.171	0.174	0.163	0.183	760,000	134,630	0.1771	0.174	0.171	0.174	0.163	0.183	760,000	0.1771	6.75%
2025-02-28	0	0.163	0.163	0.170	0.162	0.172	694,000	115,986	0.1671	0.163	0.163	0.170	0.162	0.172	694,000	0.1671	2.52%
2025-02-27	0	0.159	0.159	0.163	0.158	0.180	3,148,000	530,686	0.1686	0.159	0.159	0.163	0.158	0.180	3,148,000	0.1686	-12.15%
2025-02-26	0	0.181	0.177	0.182	0.177	0.182	868,000	155,430	0.1791	0.181	0.177	0.182	0.177	0.182	868,000	0.1791	-0.55%
2025-02-25	0	0.182	0.181	0.182	0.180	0.184	510,000	92,646	0.1817	0.182	0.181	0.182	0.180	0.184	510,000	0.1817	-1.09%
2025-02-24	0	0.184	0.180	0.184	0.176	0.189	252,000	45,414	0.1802	0.184	0.180	0.184	0.176	0.189	252,000	0.1802	2.22%
2025-02-21	0	0.180	0.180	0.188	0.180	0.191	228,000	41,300	0.1811	0.180	0.180	0.188	0.180	0.191	228,000	0.1811	-0.55%
2025-02-20	0	0.181	0.181	0.188	0.180	0.190	820,000	147,896	0.1804	0.181	0.181	0.188	0.180	0.190	820,000	0.1804	-4.23%
2025-02-19	0	0.189	0.189	0.194	0.188	0.197	550,000	104,196	0.1894	0.189	0.189	0.194	0.188	0.197	550,000	0.1894	-1.56%
2025-02-18	0	0.192	0.180	0.192	0.178	0.193	1,920,000	356,102	0.1855	0.192	0.180	0.192	0.178	0.193	1,920,000	0.1855	2.13%
2025-02-17	0	0.188	0.188	0.189	0.188	0.204	640,000	121,644	0.1901	0.188	0.188	0.189	0.188	0.204	640,000	0.1901	-1.05%
2025-02-14	0	0.190	0.185	0.190	0.174	0.199	154,000	28,326	0.1839	0.190	0.185	0.190	0.174	0.199	154,000	0.1839	0.00%
2025-02-13	0	0.190	0.186	0.190	0.160	0.196	362,000	66,284	0.1831	0.190	0.186	0.190	0.160	0.196	362,000	0.1831	2.15%
2025-02-12	0	0.186	0.186	0.196	0.186	0.190	370,000	69,222	0.1871	0.186	0.186	0.196	0.186	0.190	370,000	0.1871	-1.59%
2025-02-11	0	0.189	0.189	0.200	0.188	0.205	262,000	49,348	0.1884	0.189	0.189	0.200	0.188	0.205	262,000	0.1884	-1.05%
2025-02-10	0	0.191	0.188	0.192	0.186	0.200	1,946,000	366,578	0.1884	0.191	0.188	0.192	0.186	0.200	1,946,000	0.1884	-4.50%
2025-02-07	0	0.200	0.195	0.200	0.193	0.200	572,000	111,872	0.1956	0.200	0.195	0.200	0.193	0.200	572,000	0.1956	2.56%
2025-02-06	0	0.195	0.195	0.202	0.194	0.204	98,000	19,476	0.1987	0.195	0.195	0.202	0.194	0.204	98,000	0.1987	-4.88%
2025-02-05	0	0.205	0.200	0.207	0.195	0.228	422,000	85,266	0.2021	0.205	0.200	0.207	0.195	0.228	422,000	0.2021	4.59%
2025-02-04	0	0.196	0.196	0.202	0.193	0.224	516,000	102,386	0.1984	0.196	0.196	0.202	0.193	0.224	516,000	0.1984	-6.67%
2025-02-03	0	0.210	0.200	0.210	0.211	0.229	10,000	2,140	0.2140	0.210	0.200	0.210	0.211	0.229	10,000	0.2140	-0.47%
2025-01-28	0	0.211	0.190	0.211	0.211	0.231	8,000	1,752	0.2190	0.211	0.190	0.211	0.211	0.231	8,000	0.2190	1.93%
2025-01-27	0	0.207	0.195	0.207	0.195	0.210	80,000	16,038	0.2005	0.207	0.195	0.207	0.195	0.210	80,000	0.2005	6.15%
2025-01-24	0	0.195	0.194	0.195	0.189	0.210	2,408,000	457,624	0.1900	0.195	0.194	0.195	0.189	0.210	2,408,000	0.1900	-4.41%
2025-01-23	0	0.204	0.198	0.205	0.193	0.219	648,000	128,242	0.1979	0.204	0.198	0.205	0.193	0.219	648,000	0.1979	0.00%
2025-01-22	0	0.204	0.204	0.207	0.204	0.204	120,000	24,480	0.2040	0.204	0.204	0.207	0.204	0.204	120,000	0.2040	-2.86%
2025-01-21	0	0.210	0.196	0.210	0.200	0.219	1,368,000	278,068	0.2033	0.210	0.196	0.210	0.200	0.219	1,368,000	0.2033	0.00%
2025-01-20	0	0.210	0.206	0.213	0.207	0.241	1,134,000	245,560	0.2165	0.210	0.206	0.213	0.207	0.241	1,134,000	0.2165	0.00%
2025-01-17	0	0.210	0.205	0.229	0.205	0.210	1,232,000	258,126	0.2095	0.210	0.205	0.229	0.205	0.210	1,232,000	0.2095	2.44%
2025-01-16	0	0.205	0.204	0.205	0.199	0.212	1,570,000	314,980	0.2006	0.205	0.204	0.205	0.199	0.212	1,570,000	0.2006	2.50%
2025-01-15	0	0.200	0.200	0.206	0.193	0.206	1,060,000	212,112	0.2001	0.200	0.200	0.206	0.193	0.206	1,060,000	0.2001	-2.91%
2025-01-14	0	0.206	0.200	0.206	0.199	0.206	842,000	171,424	0.2036	0.206	0.200	0.206	0.199	0.206	842,000	0.2036	4.04%
2025-01-13	0	0.198	0.198	0.203	0.198	0.203	122,000	24,386	0.1999	0.198	0.198	0.203	0.198	0.203	122,000	0.1999	-2.46%
2025-01-10	0	0.203	0.200	0.203	0.203	0.203	22,000	4,466	0.2030	0.203	0.200	0.203	0.203	0.203	22,000	0.2030	-0.49%
2025-01-09	0	0.204	0.204	0.207	0.202	0.208	84,000	17,078	0.2033	0.204	0.204	0.207	0.202	0.208	84,000	0.2033	-0.97%
2025-01-08	0	0.206	0.206	0.207	0.202	0.213	1,362,000	286,260	0.2102	0.206	0.206	0.207	0.202	0.213	1,362,000	0.2102	-0.48%
2025-01-07	0	0.207	0.207	0.214	0.205	0.214	86,000	17,992	0.2092	0.207	0.207	0.214	0.205	0.214	86,000	0.2092	-2.82%
2025-01-06	0	0.213	0.212	0.218	0.210	0.217	250,000	53,198	0.2128	0.213	0.212	0.218	0.210	0.217	250,000	0.2128	3.90%
2025-01-03	0	0.205	0.204	0.230	0.205	0.230	698,000	150,864	0.2161	0.205	0.204	0.230	0.205	0.230	698,000	0.2161	-11.26%
2025-01-02	0	0.231	0.216	0.231	0.220	0.233	182,000	41,492	0.2280	0.231	0.216	0.231	0.220	0.233	182,000	0.2280	-1.28%
2024-12-31	0	0.234	0.218	0.234	0.220	0.235	14,000	3,110	0.2221	0.234	0.218	0.234	0.220	0.235	14,000	0.2221	5.41%
2024-12-30	0	0.222	0.220	0.222	0.221	0.237	146,000	32,580	0.2232	0.222	0.220	0.222	0.221	0.237	146,000	0.2232	0.45%
2024-12-27	0	0.221	0.220	0.221	0.218	0.236	368,000	81,534	0.2216	0.221	0.220	0.221	0.218	0.236	368,000	0.2216	1.38%
2024-12-24	0	0.218	0.210	0.218	0.209	0.224	218,000	46,834	0.2148	0.218	0.210	0.218	0.209	0.224	218,000	0.2148	1.87%
2024-12-23	0	0.214	0.214	0.216	0.210	0.235	598,000	129,428	0.2164	0.214	0.214	0.216	0.210	0.235	598,000	0.2164	-9.70%
2024-12-20	0	0.237	0.232	0.237	0.230	0.244	248,000	58,490	0.2358	0.237	0.232	0.237	0.230	0.244	248,000	0.2358	-0.84%
2024-12-19	0	0.239	0.236	0.239	0.216	0.243	1,278,000	283,752	0.2220	0.239	0.236	0.239	0.216	0.243	1,278,000	0.2220	-0.42%
2024-12-18	0	0.240	0.233	0.240	0.238	0.265	78,000	18,746	0.2403	0.240	0.233	0.240	0.238	0.265	78,000	0.2403	0.00%
2024-12-17	0	0.240	0.238	0.240	0.232	0.270	218,000	51,792	0.2376	0.240	0.238	0.240	0.232	0.270	218,000	0.2376	1.27%
2024-12-16	0	0.237	0.233	0.237	0.232	0.241	492,000	114,848	0.2334	0.237	0.233	0.237	0.232	0.241	492,000	0.2334	1.72%
2024-12-13	0	0.233	0.230	0.233	0.230	0.235	518,000	119,492	0.2307	0.233	0.230	0.233	0.230	0.235	518,000	0.2307	0.00%
2024-12-12	0	0.233	0.230	0.233	0.223	0.244	836,000	192,918	0.2308	0.233	0.230	0.233	0.223	0.244	836,000	0.2308	-2.10%
2024-12-11	0	0.238	0.233	0.238	0.231	0.244	692,000	163,728	0.2366	0.238	0.233	0.238	0.231	0.244	692,000	0.2366	0.00%
2024-12-10	0	0.238	0.236	0.238	0.220	0.260	2,154,000	499,907	0.2321	0.238	0.236	0.238	0.220	0.260	2,154,000	0.2321	3.48%
2024-12-09	0	0.230	0.223	0.230	0.219	0.249	382,000	89,134	0.2333	0.230	0.223	0.230	0.219	0.249	382,000	0.2333	-4.17%
2024-12-06	0	0.240	0.218	0.240	0.210	0.265	988,000	217,804	0.2204	0.240	0.218	0.240	0.210	0.265	988,000	0.2204	2.13%
2024-12-05	0	0.235	0.228	0.235	0.207	0.242	972,000	214,604	0.2208	0.235	0.228	0.235	0.207	0.242	972,000	0.2208	0.86%
2024-12-04	0	0.233	0.227	0.233	0.226	0.245	418,000	96,684	0.2313	0.233	0.227	0.233	0.226	0.245	418,000	0.2313	0.87%
2024-12-03	0	0.231	0.227	0.231	0.227	0.233	380,000	87,396	0.2300	0.231	0.227	0.231	0.227	0.233	380,000	0.2300	-0.86%
2024-12-02	0	0.233	0.231	0.233	0.230	0.244	468,000	109,306	0.2336	0.233	0.231	0.233	0.230	0.244	468,000	0.2336	-2.51%
2024-11-29	0	0.239	0.230	0.239	0.228	0.260	1,690,000	393,228	0.2327	0.239	0.230	0.239	0.228	0.260	1,690,000	0.2327	4.82%
2024-11-28	0	0.228	0.226	0.228	0.217	0.275	264,000	61,040	0.2312	0.228	0.226	0.228	0.217	0.275	264,000	0.2312	5.56%
2024-11-27	0	0.216	0.213	0.221	0.200	0.229	678,000	140,090	0.2066	0.216	0.213	0.221	0.200	0.229	678,000	0.2066	-2.70%
2024-11-26	0	0.222	0.218	0.222	0.210	0.230	560,000	122,824	0.2193	0.222	0.218	0.222	0.210	0.230	560,000	0.2193	5.71%
2024-11-25	0	0.210	0.206	0.210	0.206	0.300	2,064,000	441,952	0.2141	0.210	0.206	0.210	0.206	0.300	2,064,000	0.2141	0.48%
2024-11-22	0	0.209	0.201	0.209	0.209	0.250	824,000	184,088	0.2234	0.209	0.201	0.209	0.209	0.250	824,000	0.2234	-9.91%
2024-11-21	0	0.232	0.231	0.234	0.232	0.270	584,000	140,472	0.2405	0.232	0.231	0.234	0.232	0.270	584,000	0.2405	-7.20%
2024-11-20	0	0.250	0.240	0.250	0.240	0.255	1,074,000	264,118	0.2459	0.250	0.240	0.250	0.240	0.255	1,074,000	0.2459	0.00%
2024-11-19	0	0.250	0.249	0.250	0.250	0.290	1,666,000	433,890	0.2604	0.250	0.249	0.250	0.250	0.290	1,666,000	0.2604	-9.09%
2024-11-18	0	0.275	0.270	0.275	0.270	0.305	972,000	268,440	0.2762	0.275	0.270	0.275	0.270	0.305	972,000	0.2762	-1.79%
2024-11-15	0	0.280	0.280	0.290	0.280	0.310	568,000	160,650	0.2828	0.280	0.280	0.290	0.280	0.310	568,000	0.2828	-3.45%
2024-11-14	0	0.290	0.285	0.290	0.285	0.300	350,000	99,870	0.2853	0.290	0.285	0.290	0.285	0.300	350,000	0.2853	-3.33%
2024-11-13	0	0.300	0.290	0.300	0.290	0.320	298,000	87,830	0.2947	0.300	0.290	0.300	0.290	0.320	298,000	0.2947	5.26%
2024-11-12	0	0.285	0.285	0.300	0.285	0.320	716,000	211,260	0.2951	0.285	0.285	0.300	0.285	0.320	716,000	0.2951	-10.94%
2024-11-11	0	0.320	0.295	0.320	0.280	0.330	1,396,000	418,740	0.3000	0.320	0.295	0.320	0.280	0.330	1,396,000	0.3000	1.59%
2024-11-08	0	0.315	0.310	0.315	0.300	0.325	1,146,000	356,110	0.3107	0.315	0.310	0.315	0.300	0.325	1,146,000	0.3107	-1.56%
2024-11-07	0	0.320	0.315	0.320	0.320	0.370	2,598,000	847,190	0.3261	0.320	0.315	0.320	0.320	0.370	2,598,000	0.3261	-4.48%
2024-11-06	0	0.335	0.325	0.335	0.325	0.340	696,000	228,910	0.3289	0.335	0.325	0.335	0.325	0.340	696,000	0.3289	0.00%
2024-11-05	0	0.335	0.330	0.335	0.325	0.340	1,000,000	329,680	0.3297	0.335	0.330	0.335	0.325	0.340	1,000,000	0.3297	1.52%
2024-11-04	0	0.330	0.330	0.340	0.325	0.355	390,000	129,440	0.3319	0.330	0.330	0.340	0.325	0.355	390,000	0.3319	-2.94%
2024-11-01	0	0.340	0.330	0.340	0.330	0.355	394,000	133,140	0.3379	0.340	0.330	0.340	0.330	0.355	394,000	0.3379	-1.45%
2024-10-31	0	0.345	0.335	0.345	0.320	0.350	284,000	95,420	0.3360	0.345	0.335	0.345	0.320	0.350	284,000	0.3360	-1.43%
2024-10-30	0	0.350	0.345	0.350	0.320	0.365	1,308,000	437,610	0.3346	0.350	0.345	0.350	0.320	0.365	1,308,000	0.3346	-1.41%
2024-10-29	0	0.355	0.330	0.355	0.330	0.360	1,366,000	459,470	0.3364	0.355	0.330	0.355	0.330	0.360	1,366,000	0.3364	1.43%
2024-10-28	0	0.350	0.345	0.360	0.345	0.380	1,274,000	446,800	0.3507	0.350	0.345	0.360	0.345	0.380	1,274,000	0.3507	-2.78%
2024-10-25	0	0.360	0.350	0.360	0.350	0.400	1,052,000	373,860	0.3554	0.360	0.350	0.360	0.350	0.400	1,052,000	0.3554	-1.37%
2024-10-24	0	0.365	0.365	0.370	0.360	0.385	1,740,000	638,430	0.3669	0.365	0.365	0.370	0.360	0.385	1,740,000	0.3669	-5.19%
2024-10-23	0	0.385	0.380	0.385	0.350	0.420	17,448,000	6,564,090	0.3762	0.385	0.380	0.385	0.350	0.420	17,448,000	0.3762	6.94%
2024-10-22	0	0.360	0.355	0.360	0.285	0.365	9,834,000	3,383,090	0.3440	0.360	0.355	0.360	0.285	0.365	9,834,000	0.3440	14.29%
2024-10-21	0	0.315	0.305	0.320	0.300	0.355	824,000	253,120	0.3072	0.315	0.305	0.320	0.300	0.355	824,000	0.3072	-1.56%
2024-10-18	0	0.320	0.310	0.320	0.300	0.340	1,452,000	452,410	0.3116	0.320	0.310	0.320	0.300	0.340	1,452,000	0.3116	0.00%
2024-10-17	0	0.320	0.315	0.320	0.270	0.355	9,934,000	3,114,970	0.3136	0.320	0.315	0.320	0.270	0.355	9,934,000	0.3136	10.34%
2024-10-16	0	0.290	0.275	0.290	0.265	0.295	1,370,000	382,040	0.2789	0.290	0.275	0.290	0.265	0.295	1,370,000	0.2789	0.00%
2024-10-15	0	0.290	0.285	0.290	0.255	0.370	4,756,000	1,399,300	0.2942	0.290	0.285	0.290	0.255	0.370	4,756,000	0.2942	-13.43%
2024-10-14	0	0.335	0.330	0.335	0.255	0.345	11,782,000	3,596,340	0.3052	0.335	0.330	0.335	0.255	0.345	11,782,000	0.3052	-1.47%
2024-10-10	0	0.340	0.330	0.345	0.295	0.390	8,652,000	2,844,680	0.3288	0.340	0.330	0.345	0.295	0.390	8,652,000	0.3288	-12.82%
2024-10-09	0	0.390	0.385	0.390	0.390	0.530	12,862,000	5,484,250	0.4264	0.390	0.385	0.390	0.390	0.530	12,862,000	0.4264	-7.14%
2024-10-08	0	0.420	0.405	0.420	0.340	0.720	61,232,000	30,036,180	0.4905	0.420	0.405	0.420	0.340	0.720	61,232,000	0.4905	7.69%
2024-10-07	0	0.390	0.390	0.395	0.180	0.405	49,074,000	15,889,982	0.3238	0.390	0.390	0.395	0.180	0.405	49,074,000	0.3238	114.29%
2024-10-04	0	0.182	0.170	0.182	0.150	0.182	1,760,000	277,964	0.1579	0.182	0.170	0.182	0.150	0.182	1,760,000	0.1579	5.20%
2024-10-03	0	0.173	0.164	0.173	0.163	0.195	1,716,000	297,218	0.1732	0.173	0.164	0.173	0.163	0.195	1,716,000	0.1732	-5.46%
2024-10-02	0	0.183	0.164	0.183	0.162	0.199	2,496,000	442,908	0.1774	0.183	0.164	0.183	0.162	0.199	2,496,000	0.1774	12.96%
2024-09-30	0	0.162	0.150	0.162	0.147	0.164	808,000	125,240	0.1550	0.162	0.150	0.162	0.147	0.164	808,000	0.1550	8.00%
2024-09-27	0	0.150	0.140	0.150	0.140	0.150	708,000	102,120	0.1442	0.150	0.140	0.150	0.140	0.150	708,000	0.1442	4.90%
2024-09-26	0	0.143	0.137	0.143	0.137	0.144	34,000	4,744	0.1395	0.143	0.137	0.143	0.137	0.144	34,000	0.1395	0.70%
2024-09-25	0	0.142	0.130	0.142	0.130	0.144	902,000	120,722	0.1338	0.142	0.130	0.142	0.130	0.144	902,000	0.1338	3.65%
2024-09-24	0	0.137	0.130	0.137	0.130	0.144	438,000	59,070	0.1349	0.137	0.130	0.137	0.130	0.144	438,000	0.1349	2.24%
2024-09-23	0	0.134	0.130	0.134	0.130	0.150	430,000	56,508	0.1314	0.134	0.130	0.134	0.130	0.150	430,000	0.1314	-6.29%
2024-09-20	0	0.143	0.134	0.143	0.140	0.149	76,000	10,888	0.1433	0.143	0.134	0.143	0.140	0.149	76,000	0.1433	0.70%
2024-09-19	0	0.142	0.134	0.142	0.140	0.155	36,000	5,212	0.1448	0.142	0.134	0.142	0.140	0.155	36,000	0.1448	-8.39%
2024-09-17	0	0.155	0.131	0.155	0.155	0.155	2,000	310	0.1550	0.155	0.131	0.155	0.155	0.155	2,000	0.1550	-1.90%
2024-09-16	0	0.158	0.129	0.158	0.126	0.158	408,000	55,424	0.1358	0.158	0.129	0.158	0.126	0.158	408,000	0.1358	24.41%
2024-09-13	0	0.127	0.124	0.127	0.124	0.135	162,000	20,346	0.1256	0.127	0.124	0.127	0.124	0.135	162,000	0.1256	2.42%
2024-09-12	0	0.124	0.125	0.126	0.124	0.125	224,000	27,972	0.1249	0.124	0.125	0.126	0.124	0.125	224,000	0.1249	-2.36%
2024-09-11	0	0.127	0.126	0.127	0.125	0.128	194,000	24,302	0.1253	0.127	0.126	0.127	0.125	0.128	194,000	0.1253	-2.31%
2024-09-10	0	0.130	0.125	0.130	0.126	0.142	334,000	42,394	0.1269	0.130	0.125	0.130	0.126	0.142	334,000	0.1269	1.56%
2024-09-09	0	0.128	0.128	0.135	0.127	0.145	430,000	54,986	0.1279	0.128	0.128	0.135	0.127	0.145	430,000	0.1279	-5.88%
2024-09-05	0	0.136	0.135	0.140	0.134	0.141	410,000	56,000	0.1366	0.136	0.135	0.140	0.134	0.141	410,000	0.1366	-2.86%
2024-09-04	0	0.140	0.140	0.141	0.134	0.145	266,000	36,446	0.1370	0.140	0.140	0.141	0.134	0.145	266,000	0.1370	-2.10%
2024-09-03	0	0.143	0.132	0.143	0.132	0.145	434,000	58,264	0.1342	0.143	0.132	0.143	0.132	0.145	434,000	0.1342	3.62%
2024-09-02	0	0.138	0.137	0.139	0.136	0.140	212,000	29,228	0.1379	0.138	0.137	0.139	0.136	0.140	212,000	0.1379	-1.43%
2024-08-30	0	0.140	0.132	0.140	0.133	0.142	322,000	43,352	0.1346	0.140	0.132	0.140	0.133	0.142	322,000	0.1346	3.70%
2024-08-29	0	0.135	0.132	0.135	0.131	0.136	144,000	19,014	0.1320	0.135	0.132	0.135	0.131	0.136	144,000	0.1320	0.00%
2024-08-28	0	0.135	0.131	0.135	0.134	0.137	314,000	42,418	0.1351	0.135	0.131	0.135	0.134	0.137	314,000	0.1351	-2.88%
2024-08-27	0	0.139	0.130	0.139	0.125	0.142	402,000	54,112	0.1346	0.139	0.130	0.139	0.125	0.142	402,000	0.1346	4.51%
2024-08-26	0	0.133	0.130	0.133	0.130	0.134	120,000	15,988	0.1332	0.133	0.130	0.133	0.130	0.134	120,000	0.1332	-1.48%
2024-08-23	0	0.135	0.130	0.135	0.130	0.136	930,000	121,778	0.1309	0.135	0.130	0.135	0.130	0.136	930,000	0.1309	-0.74%
2024-08-22	0	0.136	0.135	0.136	0.135	0.137	202,000	27,492	0.1361	0.136	0.135	0.136	0.135	0.137	202,000	0.1361	-2.86%
2024-08-21	0	0.140	0.138	0.140	0.133	0.140	182,000	24,586	0.1351	0.140	0.138	0.140	0.133	0.140	182,000	0.1351	3.70%
2024-08-20	0	0.135	0.133	0.135	0.136	0.136	100,000	13,600	0.1360	0.135	0.133	0.135	0.136	0.136	100,000	0.1360	-2.88%
2024-08-19	0	0.139	0.130	0.139	0.130	0.139	476,000	63,110	0.1326	0.139	0.130	0.139	0.130	0.139	476,000	0.1326	-0.71%
2024-08-16	0	0.140	0.135	0.140	0.135	0.140	116,000	15,680	0.1352	0.140	0.135	0.140	0.135	0.140	116,000	0.1352	-0.71%
2024-08-15	0	0.141	0.133	0.141	0.143	0.143	32,000	4,576	0.1430	0.141	0.133	0.141	0.143	0.143	32,000	0.1430	-2.76%
2024-08-14	0	0.145	0.135	0.145	0.135	0.145	56,000	7,678	0.1371	0.145	0.135	0.145	0.135	0.145	56,000	0.1371	-0.68%
2024-08-13	0	0.146	0.135	0.146	0.131	0.149	266,000	36,594	0.1376	0.146	0.135	0.146	0.131	0.149	266,000	0.1376	0.69%
2024-08-12	0	0.145	0.137	0.145	0.137	0.154	110,000	15,446	0.1404	0.145	0.137	0.145	0.137	0.154	110,000	0.1404	-5.23%
2024-08-09	0	0.153	0.143	0.153	0.143	0.159	58,000	8,628	0.1488	0.153	0.143	0.153	0.143	0.159	58,000	0.1488	2.00%
2024-08-08	0	0.150	0.148	0.150	0.140	0.155	10,000	1,450	0.1450	0.150	0.148	0.150	0.140	0.155	10,000	0.1450	7.14%
2024-08-07	0	0.140	0.133	0.140	0.140	0.159	62,000	8,962	0.1445	0.140	0.133	0.140	0.140	0.159	62,000	0.1445	-2.78%
2024-08-06	0	0.144	0.138	0.145	0.136	0.159	246,000	35,768	0.1454	0.144	0.138	0.145	0.136	0.159	246,000	0.1454	7.46%
2024-08-05	0	0.134	0.135	0.159	0.131	0.160	702,000	99,196	0.1413	0.134	0.135	0.159	0.131	0.160	702,000	0.1413	-19.76%
2024-08-02	0	0.167	0.155	0.167	0.155	0.167	48,000	7,938	0.1654	0.167	0.155	0.167	0.155	0.167	48,000	0.1654	-0.60%
2024-08-01	0	0.168	0.153	0.168	0.154	0.168	444,000	69,176	0.1558	0.168	0.153	0.168	0.154	0.168	444,000	0.1558	1.82%
2024-07-31	0	0.165	0.157	0.166	0.165	0.172	82,000	13,628	0.1662	0.165	0.157	0.166	0.165	0.172	82,000	0.1662	0.00%
2024-07-30	0	0.165	0.165	0.167	0.153	0.165	878,000	137,598	0.1567	0.165	0.165	0.167	0.153	0.165	878,000	0.1567	-2.37%
2024-07-29	0	0.169	0.158	0.169	0.160	0.170	442,000	71,518	0.1618	0.169	0.158	0.169	0.160	0.170	442,000	0.1618	-3.43%
2024-07-26	0	0.175	0.165	0.175	0.174	0.177	38,000	6,618	0.1742	0.175	0.165	0.175	0.174	0.177	38,000	0.1742	0.57%
2024-07-25	0	0.174	0.172	0.174	0.171	0.177	128,000	22,164	0.1732	0.174	0.172	0.174	0.171	0.177	128,000	0.1732	-0.57%
2024-07-24	0	0.175	0.174	0.175	0.168	0.175	106,000	17,874	0.1686	0.175	0.174	0.175	0.168	0.175	106,000	0.1686	6.71%
2024-07-23	0	0.164	0.156	0.164	0.162	0.165	598,000	98,360	0.1645	0.164	0.156	0.164	0.162	0.165	598,000	0.1645	-0.61%
2024-07-22	0	0.165	0.159	0.165	0.150	0.167	292,000	45,748	0.1567	0.165	0.159	0.165	0.150	0.167	292,000	0.1567	2.48%
2024-07-19	0	0.161	0.153	0.161	0.152	0.166	126,000	19,456	0.1544	0.161	0.153	0.161	0.152	0.166	126,000	0.1544	-4.73%
2024-07-18	0	0.169	0.154	0.169	0.168	0.169	10,000	1,686	0.1686	0.169	0.154	0.169	0.168	0.169	10,000	0.1686	-0.59%
2024-07-17	0	0.170	0.160	0.170	0.160	0.184	634,000	104,646	0.1651	0.170	0.160	0.170	0.160	0.184	634,000	0.1651	1.80%
2024-07-16	0	0.167	0.155	0.167	0.160	0.184	140,000	23,550	0.1682	0.167	0.155	0.167	0.160	0.184	140,000	0.1682	0.60%
2024-07-15	0	0.166	0.162	0.166	0.166	0.167	6,000	998	0.1663	0.166	0.162	0.166	0.166	0.167	6,000	0.1663	-2.35%
2024-07-12	0	0.170	0.161	0.170	0.157	0.175	406,000	64,726	0.1594	0.170	0.161	0.170	0.157	0.175	406,000	0.1594	-0.58%
2024-07-11	0	0.171	0.165	0.171	0.163	0.175	86,000	14,784	0.1719	0.171	0.165	0.171	0.163	0.175	86,000	0.1719	-0.58%
2024-07-10	0	0.172	0.170	0.172	0.163	0.175	136,000	22,854	0.1680	0.172	0.170	0.172	0.163	0.175	136,000	0.1680	2.38%
2024-07-09	0	0.168	0.154	0.168	0.150	0.169	700,000	112,324	0.1605	0.168	0.154	0.168	0.150	0.169	700,000	0.1605	2.44%
2024-07-08	0	0.164	0.161	0.164	0.164	0.171	478,000	80,472	0.1684	0.164	0.161	0.164	0.164	0.171	478,000	0.1684	-7.34%
2024-07-05	0	0.177	0.177	0.188	0.176	0.197	362,000	67,634	0.1868	0.177	0.177	0.188	0.176	0.197	362,000	0.1868	0.57%
2024-07-04	0	0.176	0.169	0.176	0.170	0.180	506,000	88,272	0.1745	0.176	0.169	0.176	0.170	0.180	506,000	0.1745	-6.38%
2024-07-03	0	0.188	0.181	0.188	0.180	0.190	200,000	37,092	0.1855	0.188	0.181	0.188	0.180	0.190	200,000	0.1855	0.53%
2024-07-02	0	0.187	0.175	0.187	0.170	0.192	662,000	120,358	0.1818	0.187	0.175	0.187	0.170	0.192	662,000	0.1818	0.54%
2024-06-28	0	0.186	0.186	0.193	0.180	0.188	546,000	101,526	0.1859	0.186	0.186	0.193	0.180	0.188	546,000	0.1859	2.76%
2024-06-27	0	0.181	0.177	0.181	0.176	0.187	106,000	19,104	0.1802	0.181	0.177	0.181	0.176	0.187	106,000	0.1802	0.56%
2024-06-26	0	0.180	0.179	0.180	0.177	0.188	64,000	11,494	0.1796	0.180	0.179	0.180	0.177	0.188	64,000	0.1796	-4.76%
2024-06-25	0	0.189	0.179	0.189	0.180	0.194	226,000	41,968	0.1857	0.189	0.179	0.189	0.180	0.194	226,000	0.1857	-2.58%
2024-06-24	0	0.194	0.181	0.194	0.181	0.230	818,000	154,354	0.1887	0.194	0.181	0.194	0.181	0.230	818,000	0.1887	-2.51%
2024-06-21	0	0.199	0.198	0.199	0.185	0.207	710,000	139,672	0.1967	0.199	0.198	0.199	0.185	0.207	710,000	0.1967	0.51%
2024-06-20	0	0.198	0.191	0.198	0.181	0.219	1,516,000	298,316	0.1968	0.198	0.191	0.198	0.181	0.219	1,516,000	0.1968	-9.59%
2024-06-19	0	0.219	0.215	0.219	0.214	0.235	1,834,000	407,932	0.2224	0.219	0.215	0.219	0.214	0.235	1,834,000	0.2224	-4.37%
2024-06-18	0	0.229	0.219	0.229	0.211	0.238	2,728,000	598,322	0.2193	0.229	0.219	0.229	0.211	0.238	2,728,000	0.2193	1.33%
2024-06-17	0	0.226	0.214	0.226	0.198	0.240	5,494,000	1,153,904	0.2100	0.226	0.214	0.226	0.198	0.240	5,494,000	0.2100	14.14%
2024-06-14	0	0.198	0.194	0.198	0.170	0.198	1,558,000	280,924	0.1803	0.198	0.194	0.198	0.170	0.198	1,558,000	0.1803	16.47%
2024-06-13	0	0.170	0.166	0.170	0.161	0.173	708,000	119,302	0.1685	0.170	0.166	0.170	0.161	0.173	708,000	0.1685	1.19%
2024-06-12	0	0.168	0.160	0.168	0.163	0.169	518,000	85,882	0.1658	0.168	0.160	0.168	0.163	0.169	518,000	0.1658	0.60%
2024-06-11	0	0.167	0.164	0.167	0.162	0.169	552,000	91,416	0.1656	0.167	0.164	0.167	0.162	0.169	552,000	0.1656	1.83%
2024-06-07	0	0.164	0.163	0.164	0.163	0.169	232,000	38,116	0.1643	0.164	0.163	0.164	0.163	0.169	232,000	0.1643	2.50%
2024-06-06	0	0.160	0.159	0.161	0.156	0.162	248,000	39,408	0.1589	0.160	0.159	0.161	0.156	0.162	248,000	0.1589	1.27%
2024-06-05	0	0.158	0.154	0.158	0.148	0.162	564,000	88,486	0.1569	0.158	0.154	0.158	0.148	0.162	564,000	0.1569	0.00%
2024-06-04	0	0.158	0.155	0.158	0.154	0.159	1,300,000	202,192	0.1555	0.158	0.155	0.158	0.154	0.159	1,300,000	0.1555	-0.63%
2024-06-03	0	0.159	0.155	0.159	0.153	0.164	816,000	128,498	0.1575	0.159	0.155	0.159	0.153	0.164	816,000	0.1575	-0.63%
2024-05-31	0	0.160	0.160	0.161	0.158	0.163	214,000	34,240	0.1600	0.160	0.160	0.161	0.158	0.163	214,000	0.1600	0.00%
2024-05-30	0	0.160	0.153	0.160	0.156	0.162	352,000	55,626	0.1580	0.160	0.153	0.160	0.156	0.162	352,000	0.1580	1.27%
2024-05-29	0	0.158	0.152	0.158	0.157	0.160	212,000	33,730	0.1591	0.158	0.152	0.158	0.157	0.160	212,000	0.1591	-1.25%
2024-05-28	0	0.160	0.156	0.160	0.156	0.163	596,000	93,548	0.1570	0.160	0.156	0.160	0.156	0.163	596,000	0.1570	1.27%
2024-05-27	0	0.158	0.158	0.160	0.154	0.162	570,000	89,278	0.1566	0.158	0.158	0.160	0.154	0.162	570,000	0.1566	0.00%
2024-05-24	0	0.158	0.158	0.159	0.155	0.162	516,000	81,036	0.1570	0.158	0.158	0.159	0.155	0.162	516,000	0.1570	-1.25%
2024-05-23	0	0.160	0.159	0.161	0.156	0.163	1,016,000	161,872	0.1593	0.160	0.159	0.161	0.156	0.163	1,016,000	0.1593	2.56%
2024-05-22	0	0.156	0.154	0.156	0.150	0.165	1,652,000	259,902	0.1573	0.156	0.154	0.156	0.150	0.165	1,652,000	0.1573	1.96%
2024-05-21	0	0.153	0.147	0.153	0.140	0.153	2,520,000	372,970	0.1480	0.153	0.147	0.153	0.140	0.153	2,520,000	0.1480	8.51%
2024-05-20	0	0.141	0.148	0.149	0.135	0.155	1,820,000	255,552	0.1404	0.141	0.148	0.149	0.135	0.155	1,820,000	0.1404	1.44%
2024-05-17	0	0.139	0.135	0.139	0.133	0.139	832,000	111,804	0.1344	0.139	0.135	0.139	0.133	0.139	832,000	0.1344	0.00%
2024-05-16	0	0.139	0.137	0.139	0.132	0.143	598,000	80,864	0.1352	0.139	0.137	0.139	0.132	0.143	598,000	0.1352	2.21%
2024-05-14	0	0.136	0.133	0.136	0.135	0.140	1,128,000	153,902	0.1364	0.136	0.133	0.136	0.135	0.140	1,128,000	0.1364	4.62%
2024-05-13	0	0.130	0.130	0.135	0.130	0.147	1,362,000	190,880	0.1401	0.130	0.130	0.135	0.130	0.147	1,362,000	0.1401	-14.47%
2024-05-10	0	0.152	0.142	0.152	0.139	0.168	1,620,000	240,670	0.1486	0.152	0.142	0.152	0.139	0.168	1,620,000	0.1486	-0.65%
2024-05-09	0	0.153	0.153	0.154	0.141	0.166	2,946,000	455,570	0.1546	0.153	0.153	0.154	0.141	0.166	2,946,000	0.1546	9.29%
2024-05-08	0	0.140	0.140	0.144	0.122	0.140	2,836,000	370,304	0.1306	0.140	0.140	0.144	0.122	0.140	2,836,000	0.1306	14.75%
2024-05-07	0	0.122	0.120	0.122	0.118	0.122	568,000	68,988	0.1215	0.122	0.120	0.122	0.118	0.122	568,000	0.1215	0.00%
2024-05-06	0	0.122	0.120	0.122	0.120	0.122	378,000	45,644	0.1208	0.122	0.120	0.122	0.120	0.122	378,000	0.1208	0.00%
2024-05-03	0	0.122	0.119	0.122	0.122	0.123	144,000	17,670	0.1227	0.122	0.119	0.122	0.122	0.123	144,000	0.1227	5.17%
2024-05-02	0	0.116	0.116	0.123	0.116	0.123	402,000	46,794	0.1164	0.116	0.116	0.123	0.116	0.123	402,000	0.1164	-5.69%
2024-04-30	0	0.123	0.122	0.123	0.120	0.125	2,784,000	344,194	0.1236	0.123	0.122	0.123	0.120	0.125	2,784,000	0.1236	3.36%
2024-04-29	0	0.119	0.116	0.119	0.115	0.125	608,000	73,346	0.1206	0.119	0.116	0.119	0.115	0.125	608,000	0.1206	2.59%
2024-04-26	0	0.116	0.109	0.116	0.106	0.116	1,500,000	169,526	0.1130	0.116	0.109	0.116	0.106	0.116	1,500,000	0.1130	5.45%
2024-04-25	0	0.110	0.105	0.110	0.104	0.115	1,372,000	148,360	0.1081	0.110	0.105	0.110	0.104	0.115	1,372,000	0.1081	-4.35%
2024-04-24	0	0.115	0.113	0.115	0.112	0.116	1,422,000	161,506	0.1136	0.115	0.113	0.115	0.112	0.116	1,422,000	0.1136	-3.36%
2024-04-23	0	0.119	0.113	0.119	0.119	0.121	204,000	24,410	0.1197	0.119	0.113	0.119	0.119	0.121	204,000	0.1197	-0.83%
2024-04-22	0	0.120	0.119	0.120	0.120	0.130	172,000	21,242	0.1235	0.120	0.119	0.120	0.120	0.130	172,000	0.1235	2.56%
2024-04-19	0	0.117	0.116	0.117	0.114	0.120	638,000	73,938	0.1159	0.117	0.116	0.117	0.114	0.120	638,000	0.1159	-4.10%
2024-04-18	0	0.122	0.120	0.122	0.121	0.124	220,000	26,802	0.1218	0.122	0.120	0.122	0.121	0.124	220,000	0.1218	0.00%
2024-04-17	0	0.122	0.118	0.122	0.120	0.124	214,000	26,100	0.1220	0.122	0.118	0.122	0.120	0.124	214,000	0.1220	-2.40%
2024-04-16	0	0.125	0.120	0.125	0.120	0.125	268,000	32,862	0.1226	0.125	0.120	0.125	0.120	0.125	268,000	0.1226	0.00%
2024-04-15	0	0.125	0.121	0.126	0.121	0.130	536,000	65,690	0.1226	0.125	0.121	0.126	0.121	0.130	536,000	0.1226	-3.85%
2024-04-12	0	0.130	0.126	0.130	0.125	0.135	492,000	62,292	0.1266	0.130	0.126	0.130	0.125	0.135	492,000	0.1266	-4.41%
2024-04-11	0	0.136	0.131	0.136	0.126	0.149	960,000	132,748	0.1383	0.136	0.131	0.136	0.126	0.149	960,000	0.1383	0.00%
2024-04-10	0	0.136	0.130	0.136	0.125	0.140	1,616,000	213,234	0.1320	0.136	0.130	0.136	0.125	0.140	1,616,000	0.1320	-4.90%
2024-04-09	0	0.143	0.140	0.143	0.143	0.148	172,000	24,694	0.1436	0.143	0.140	0.143	0.143	0.148	172,000	0.1436	-1.38%
2024-04-08	0	0.145	0.145	0.149	0.145	0.151	192,000	28,398	0.1479	0.145	0.145	0.149	0.145	0.151	192,000	0.1479	-2.68%
2024-04-05	0	0.149	0.139	0.149	0.147	0.149	28,000	4,158	0.1485	0.149	0.139	0.149	0.147	0.149	28,000	0.1485	0.68%
2024-04-03	0	0.148	0.142	0.148	0.147	0.148	152,000	22,390	0.1473	0.148	0.142	0.148	0.147	0.148	152,000	0.1473	0.68%
2024-04-02	0	0.147	0.144	0.147	0.144	0.150	2,052,000	306,994	0.1496	0.147	0.144	0.147	0.144	0.150	2,052,000	0.1496	-1.34%
2024-03-28	0	0.149	0.145	0.149	0.144	0.154	1,144,000	167,952	0.1468	0.149	0.145	0.149	0.144	0.154	1,144,000	0.1468	-3.25%
2024-03-27	0	0.154	0.146	0.154	0.148	0.159	594,000	89,484	0.1506	0.154	0.146	0.154	0.148	0.159	594,000	0.1506	-1.91%
2024-03-26	0	0.157	0.153	0.157	0.153	0.166	630,000	98,752	0.1567	0.157	0.153	0.157	0.153	0.166	630,000	0.1567	-2.48%
2024-03-25	0	0.161	0.158	0.161	0.160	0.166	102,000	16,372	0.1605	0.161	0.158	0.161	0.160	0.166	102,000	0.1605	0.63%
2024-03-22	0	0.160	0.158	0.160	0.158	0.165	36,000	5,794	0.1609	0.160	0.158	0.160	0.158	0.165	36,000	0.1609	-1.23%
2024-03-21	0	0.162	0.155	0.162	0.150	0.168	2,170,000	334,792	0.1543	0.162	0.155	0.162	0.150	0.168	2,170,000	0.1543	-0.61%
2024-03-20	0	0.163	0.161	0.165	0.159	0.166	392,000	63,328	0.1616	0.163	0.161	0.165	0.159	0.166	392,000	0.1616	-1.21%
2024-03-19	0	0.165	0.161	0.166	0.153	0.168	206,000	33,024	0.1603	0.165	0.161	0.166	0.153	0.168	206,000	0.1603	-0.60%
2024-03-18	0	0.166	0.160	0.166	0.162	0.168	240,000	39,408	0.1642	0.166	0.160	0.166	0.162	0.168	240,000	0.1642	-1.19%
2024-03-15	0	0.168	0.166	0.168	0.164	0.168	238,000	39,496	0.1659	0.168	0.166	0.168	0.164	0.168	238,000	0.1659	1.20%
2024-03-14	0	0.166	0.162	0.166	0.165	0.168	175,000	28,919	0.1653	0.166	0.162	0.166	0.165	0.168	175,000	0.1653	-1.78%
2024-03-13	0	0.169	0.160	0.169	0.160	0.173	850,000	141,250	0.1662	0.169	0.160	0.169	0.160	0.173	850,000	0.1662	0.00%
2024-03-12	0	0.169	0.165	0.169	0.157	0.174	2,130,000	356,534	0.1674	0.169	0.165	0.169	0.157	0.174	2,130,000	0.1674	7.64%
2024-03-11	0	0.157	0.155	0.159	0.153	0.162	1,412,000	219,570	0.1555	0.157	0.155	0.159	0.153	0.162	1,412,000	0.1555	-3.09%
2024-03-08	0	0.162	0.158	0.162	0.158	0.165	266,000	42,664	0.1604	0.162	0.158	0.162	0.158	0.165	266,000	0.1604	2.53%
2024-03-07	0	0.158	0.154	0.158	0.150	0.159	344,000	52,870	0.1537	0.158	0.154	0.158	0.150	0.159	344,000	0.1537	0.64%
2024-03-06	0	0.157	0.151	0.157	0.150	0.162	1,208,000	183,824	0.1522	0.157	0.151	0.157	0.150	0.162	1,208,000	0.1522	3.97%
2024-03-05	0	0.151	0.149	0.151	0.147	0.158	1,230,000	187,562	0.1525	0.151	0.149	0.151	0.147	0.158	1,230,000	0.1525	-4.43%
2024-03-04	0	0.158	0.157	0.158	0.152	0.170	2,056,000	337,154	0.1640	0.158	0.157	0.158	0.152	0.170	2,056,000	0.1640	-4.24%
2024-03-01	0	0.165	0.158	0.165	0.152	0.173	3,972,000	628,486	0.1582	0.165	0.158	0.165	0.152	0.173	3,972,000	0.1582	10.00%
2024-02-29	0	0.150	0.148	0.150	0.149	0.150	740,000	110,976	0.1500	0.150	0.148	0.150	0.149	0.150	740,000	0.1500	0.00%
2024-02-28	0	0.150	0.149	0.150	0.149	0.157	1,088,000	166,152	0.1527	0.150	0.149	0.150	0.149	0.157	1,088,000	0.1527	-5.66%
2024-02-27	0	0.159	0.158	0.159	0.150	0.160	2,270,000	351,334	0.1548	0.159	0.158	0.159	0.150	0.160	2,270,000	0.1548	-1.24%
2024-02-26	0	0.161	0.155	0.161	0.153	0.163	940,000	149,600	0.1591	0.161	0.155	0.161	0.153	0.163	940,000	0.1591	-1.83%
2024-02-23	0	0.164	0.160	0.164	0.160	0.169	1,176,000	192,346	0.1636	0.164	0.160	0.164	0.160	0.169	1,176,000	0.1636	-3.53%
2024-02-22	0	0.170	0.161	0.170	0.161	0.175	838,000	141,868	0.1693	0.170	0.161	0.170	0.161	0.175	838,000	0.1693	-2.86%
2024-02-21	0	0.175	0.174	0.175	0.170	0.181	664,000	113,652	0.1712	0.175	0.174	0.175	0.170	0.181	664,000	0.1712	-2.78%
2024-02-20	0	0.180	0.168	0.180	0.169	0.184	1,542,000	266,094	0.1726	0.180	0.168	0.180	0.169	0.184	1,542,000	0.1726	5.88%
2024-02-19	0	0.170	0.170	0.184	0.170	0.187	1,940,000	344,160	0.1774	0.170	0.170	0.184	0.170	0.187	1,940,000	0.1774	-1.16%
2024-02-16	0	0.172	0.167	0.172	0.165	0.184	874,000	151,738	0.1736	0.172	0.167	0.172	0.165	0.184	874,000	0.1736	2.99%
2024-02-15	0	0.167	0.165	0.167	0.159	0.188	1,186,000	198,616	0.1675	0.167	0.165	0.167	0.159	0.188	1,186,000	0.1675	-7.22%
2024-02-14	0	0.180	0.173	0.180	0.170	0.189	650,000	116,646	0.1795	0.180	0.173	0.180	0.170	0.189	650,000	0.1795	-2.17%
2024-02-09	0	0.184	0.180	0.184	0.180	0.189	758,000	137,328	0.1812	0.184	0.180	0.184	0.180	0.189	758,000	0.1812	3.37%
2024-02-08	0	0.178	0.176	0.178	0.168	0.189	250,000	44,500	0.1780	0.178	0.176	0.178	0.168	0.189	250,000	0.1780	1.14%
2024-02-07	0	0.176	0.171	0.176	0.175	0.195	734,000	132,698	0.1808	0.176	0.171	0.176	0.175	0.195	734,000	0.1808	3.53%
2024-02-06	0	0.170	0.156	0.170	0.160	0.179	742,000	124,166	0.1673	0.170	0.156	0.170	0.160	0.179	742,000	0.1673	1.19%
2024-02-05	0	0.168	0.166	0.168	0.165	0.190	1,438,000	254,126	0.1767	0.168	0.166	0.168	0.165	0.190	1,438,000	0.1767	-11.58%
2024-02-02	0	0.190	0.186	0.190	0.185	0.194	4,960,000	946,348	0.1908	0.190	0.186	0.190	0.185	0.194	4,960,000	0.1908	-2.06%
2024-02-01	0	0.194	0.191	0.194	0.185	0.196	1,044,000	197,012	0.1887	0.194	0.191	0.194	0.185	0.196	1,044,000	0.1887	4.30%
2024-01-31	0	0.186	0.184	0.186	0.180	0.189	1,598,000	290,418	0.1817	0.186	0.184	0.186	0.180	0.189	1,598,000	0.1817	2.76%
2024-01-30	0	0.181	0.178	0.181	0.157	0.191	1,360,000	234,038	0.1721	0.181	0.178	0.181	0.157	0.191	1,360,000	0.1721	11.04%
2024-01-29	0	0.163	0.152	0.163	0.129	0.170	4,416,000	665,364	0.1507	0.163	0.152	0.163	0.129	0.170	4,416,000	0.1507	-7.39%
2024-01-26	0	0.176	0.176	0.178	0.175	0.188	1,670,000	299,390	0.1793	0.176	0.176	0.178	0.175	0.188	1,670,000	0.1793	-6.88%
2024-01-25	0	0.189	0.182	0.189	0.180	0.191	1,142,000	212,820	0.1864	0.189	0.182	0.189	0.180	0.191	1,142,000	0.1864	-0.53%
2024-01-24	0	0.190	0.185	0.190	0.185	0.219	754,000	146,782	0.1947	0.190	0.185	0.190	0.185	0.219	754,000	0.1947	-1.55%
2024-01-23	0	0.193	0.187	0.193	0.100	0.247	6,022,000	1,153,254	0.1915	0.193	0.187	0.193	0.100	0.247	6,022,000	0.1915	-21.86%
2024-01-22	0	0.247	0.243	0.247	0.240	0.310	4,970,000	1,256,010	0.2527	0.247	0.243	0.247	0.240	0.310	4,970,000	0.2527	-10.18%
2024-01-19	0	0.275	0.275	0.290	0.275	0.330	2,824,000	848,030	0.3003	0.275	0.275	0.290	0.275	0.330	2,824,000	0.3003	-8.33%
2024-01-18	0	0.300	0.295	0.300	0.275	0.300	11,858,000	3,433,630	0.2896	0.300	0.295	0.300	0.275	0.300	11,858,000	0.2896	1.69%
2024-01-17	0	0.295	0.285	0.295	0.280	0.305	3,548,000	1,042,870	0.2939	0.295	0.285	0.295	0.280	0.305	3,548,000	0.2939	-1.67%
2024-01-16	0	0.300	0.300	0.305	0.280	0.330	7,950,000	2,365,890	0.2976	0.300	0.300	0.305	0.280	0.330	7,950,000	0.2976	-3.23%
2024-01-15	0	0.310	0.305	0.310	0.300	0.340	1,270,000	393,250	0.3096	0.310	0.305	0.310	0.300	0.340	1,270,000	0.3096	-8.82%
2024-01-12	0	0.340	0.315	0.335	0.300	0.380	2,976,000	956,300	0.3213	0.340	0.315	0.335	0.300	0.380	2,976,000	0.3213	-6.85%
2024-01-11	0	0.365	0.360	0.365	0.360	0.425	2,622,000	973,440	0.3713	0.365	0.360	0.365	0.360	0.425	2,622,000	0.3713	-10.98%
2024-01-10	0	0.410	0.370	0.410	0.345	0.495	12,270,000	5,081,930	0.4142	0.410	0.370	0.410	0.345	0.495	12,270,000	0.4142	-2.38%
2024-01-09	0	0.420	0.410	0.420	0.285	0.445	6,574,000	2,352,720	0.3579	0.420	0.410	0.420	0.285	0.445	6,574,000	0.3579	47.37%
2024-01-08	0	0.285	0.280	0.285	0.265	0.295	1,336,000	381,210	0.2853	0.285	0.280	0.285	0.265	0.295	1,336,000	0.2853	5.56%
2024-01-05	0	0.270	0.265	0.275	0.260	0.280	942,000	253,220	0.2688	0.270	0.265	0.275	0.260	0.280	942,000	0.2688	-3.57%
2024-01-04	0	0.280	0.265	0.280	0.260	0.280	256,000	69,330	0.2708	0.280	0.265	0.280	0.260	0.280	256,000	0.2708	0.00%
2024-01-03	0	0.280	0.265	0.280	0.265	0.285	344,000	94,190	0.2738	0.280	0.265	0.280	0.265	0.285	344,000	0.2738	-1.75%
2024-01-02	0	0.285	0.270	0.285	0.260	0.285	726,000	194,860	0.2684	0.285	0.270	0.285	0.260	0.285	726,000	0.2684	3.64%
2023-12-29	0	0.275	0.265	0.270	0.250	0.280	1,212,000	317,240	0.2617	0.275	0.265	0.270	0.250	0.280	1,212,000	0.2617	1.85%
2023-12-28	0	0.270	0.260	0.270	0.250	0.270	1,904,000	485,920	0.2552	0.270	0.260	0.270	0.250	0.270	1,904,000	0.2552	0.00%
2023-12-27	0	0.270	0.260	0.270	0.250	0.280	2,066,000	531,320	0.2572	0.270	0.260	0.270	0.250	0.280	2,066,000	0.2572	0.00%
2023-12-22	0	0.270	0.270	0.285	0.260	0.300	2,844,000	765,190	0.2691	0.270	0.270	0.285	0.260	0.300	2,844,000	0.2691	-8.47%
2023-12-21	0	0.295	0.280	0.295	0.280	0.295	2,488,000	720,340	0.2895	0.295	0.280	0.295	0.280	0.295	2,488,000	0.2895	1.72%
2023-12-20	0	0.290	0.280	0.290	0.250	0.300	5,018,000	1,315,970	0.2622	0.290	0.280	0.290	0.250	0.300	5,018,000	0.2622	-1.69%
2023-12-19	0	0.295	0.290	0.295	0.290	0.360	1,310,000	396,480	0.3027	0.295	0.290	0.295	0.290	0.360	1,310,000	0.3027	-9.23%
2023-12-18	0	0.325	0.315	0.325	0.300	0.365	6,402,000	2,032,540	0.3175	0.325	0.315	0.325	0.300	0.365	6,402,000	0.3175	-10.96%
2023-12-15	0	0.365	0.355	0.365	0.300	0.370	5,814,000	1,958,920	0.3369	0.365	0.355	0.365	0.300	0.370	5,814,000	0.3369	12.31%
2023-12-14	0	0.325	0.325	0.340	0.248	0.345	7,386,000	2,063,424	0.2794	0.325	0.325	0.340	0.248	0.345	7,386,000	0.2794	-1.52%
2023-12-13	0	0.330	0.315	0.330	0.310	0.390	1,162,000	398,380	0.3428	0.330	0.315	0.330	0.310	0.390	1,162,000	0.3428	-10.81%
2023-12-12	0	0.370	0.360	0.370	0.360	0.385	4,798,000	1,797,010	0.3745	0.370	0.360	0.370	0.360	0.385	4,798,000	0.3745	1.37%
2023-12-11	0	0.365	0.365	0.370	0.365	0.410	2,156,000	811,280	0.3763	0.365	0.365	0.370	0.365	0.410	2,156,000	0.3763	-10.98%
2023-12-08	0	0.410	0.410	0.415	0.390	0.410	1,810,000	712,500	0.3936	0.410	0.410	0.415	0.390	0.410	1,810,000	0.3936	2.50%
2023-12-07	0	0.400	0.400	0.410	0.390	0.425	1,554,000	628,140	0.4042	0.400	0.400	0.410	0.390	0.425	1,554,000	0.4042	-4.76%
2023-12-06	0	0.420	0.410	0.420	0.395	0.460	1,842,000	764,540	0.4151	0.420	0.410	0.420	0.395	0.460	1,842,000	0.4151	0.00%
2023-12-05	0	0.420	0.410	0.420	0.380	0.425	1,306,000	536,840	0.4111	0.420	0.410	0.420	0.380	0.425	1,306,000	0.4111	0.00%
2023-12-04	0	0.420	0.410	0.420	0.335	0.485	3,986,000	1,576,450	0.3955	0.420	0.410	0.420	0.335	0.485	3,986,000	0.3955	-11.58%
2023-12-01	0	0.475	0.475	0.480	0.475	0.520	2,202,000	1,064,420	0.4834	0.475	0.475	0.480	0.475	0.520	2,202,000	0.4834	-5.00%
2023-11-30	0	0.500	0.500	0.510	0.500	0.530	2,528,000	1,274,480	0.5041	0.500	0.500	0.510	0.500	0.530	2,528,000	0.5041	0.00%
2023-11-29	0	0.500	0.500	0.520	0.500	0.550	2,902,000	1,493,540	0.5147	0.500	0.500	0.520	0.500	0.550	2,902,000	0.5147	0.00%
2023-11-28	0	0.500	0.500	0.520	0.480	0.640	5,288,000	2,763,410	0.5226	0.500	0.500	0.520	0.480	0.640	5,288,000	0.5226	3.09%
2023-11-27	0	0.485	0.485	0.490	0.480	0.600	4,117,000	2,162,660	0.5253	0.485	0.485	0.490	0.480	0.600	4,117,000	0.5253	-17.80%
2023-11-24	0	0.590	0.590	0.600	0.580	0.640	3,404,000	2,023,800	0.5945	0.590	0.590	0.600	0.580	0.640	3,404,000	0.5945	-4.84%
2023-11-23	0	0.620	0.590	0.620	0.580	0.640	8,278,000	4,958,180	0.5990	0.620	0.590	0.620	0.580	0.640	8,278,000	0.5990	0.00%
2023-11-22	0	0.620	0.620	0.650	0.590	0.720	7,002,000	4,405,760	0.6292	0.620	0.620	0.650	0.590	0.720	7,002,000	0.6292	-11.43%
2023-11-21	0	0.700	0.680	0.700	0.690	0.740	1,836,000	1,312,580	0.7149	0.700	0.680	0.700	0.690	0.740	1,836,000	0.7149	-4.11%
2023-11-20	0	0.730	0.710	0.730	0.710	0.790	2,760,000	2,025,820	0.7340	0.730	0.710	0.730	0.710	0.790	2,760,000	0.7340	-2.67%
2023-11-17	0	0.750	0.740	0.770	0.710	0.800	3,150,000	2,400,960	0.7622	0.750	0.740	0.770	0.710	0.800	3,150,000	0.7622	0.00%
2023-11-16	0	0.750	0.730	0.750	0.570	0.800	3,428,000	2,270,980	0.6625	0.750	0.730	0.750	0.570	0.800	3,428,000	0.6625	22.95%
2023-11-15	0	0.610	0.610	0.640	0.610	0.720	4,274,000	2,768,040	0.6476	0.610	0.610	0.640	0.610	0.720	4,274,000	0.6476	-8.96%
2023-11-14	0	0.670	0.650	0.670	0.660	0.700	982,000	666,000	0.6782	0.670	0.650	0.670	0.660	0.700	982,000	0.6782	0.00%
2023-11-13	0	0.670	0.670	0.680	0.670	0.760	3,096,000	2,133,880	0.6892	0.670	0.670	0.680	0.670	0.760	3,096,000	0.6892	-10.67%
2023-11-10	0	0.750	0.730	0.750	0.690	0.770	3,368,000	2,447,700	0.7268	0.750	0.730	0.750	0.690	0.770	3,368,000	0.7268	0.00%
2023-11-09	0	0.750	0.740	0.750	0.700	0.790	2,952,000	2,154,500	0.7298	0.750	0.740	0.750	0.700	0.790	2,952,000	0.7298	-1.32%
2023-11-08	0	0.760	0.730	0.760	0.710	0.820	3,766,000	2,798,940	0.7432	0.760	0.730	0.760	0.710	0.820	3,766,000	0.7432	1.33%
2023-11-07	0	0.750	0.740	0.750	0.710	0.830	7,128,000	5,598,720	0.7855	0.750	0.740	0.750	0.710	0.830	7,128,000	0.7855	-9.64%
2023-11-06	0	0.830	0.800	0.830	0.780	0.840	2,048,000	1,664,080	0.8125	0.830	0.800	0.830	0.780	0.840	2,048,000	0.8125	1.22%
2023-11-03	0	0.820	0.790	0.820	0.790	0.850	550,000	443,560	0.8065	0.820	0.790	0.820	0.790	0.850	550,000	0.8065	0.00%
2023-11-02	0	0.820	0.800	0.820	0.790	0.850	790,000	639,760	0.8098	0.820	0.800	0.820	0.790	0.850	790,000	0.8098	0.00%
2023-11-01	0	0.820	0.800	0.820	0.750	0.920	1,732,000	1,399,940	0.8083	0.820	0.800	0.820	0.750	0.920	1,732,000	0.8083	3.80%
2023-10-31	0	0.790	0.770	0.790	0.730	0.830	1,182,000	912,700	0.7722	0.790	0.770	0.790	0.730	0.830	1,182,000	0.7722	-2.47%
2023-10-30	0	0.810	0.800	0.810	0.780	0.850	1,316,000	1,064,400	0.8088	0.810	0.800	0.810	0.780	0.850	1,316,000	0.8088	-2.41%
2023-10-27	0	0.830	0.820	0.830	0.800	0.880	1,238,000	1,032,160	0.8337	0.830	0.820	0.830	0.800	0.880	1,238,000	0.8337	-2.35%
2023-10-26	0	0.850	0.820	0.850	0.730	0.940	1,324,000	1,059,240	0.8000	0.850	0.820	0.850	0.730	0.940	1,324,000	0.8000	6.25%
2023-10-25	0	0.800	0.780	0.800	0.750	0.890	1,586,000	1,298,860	0.8190	0.800	0.780	0.800	0.750	0.890	1,586,000	0.8190	-10.11%
2023-10-24	0	0.890	0.860	0.890	0.850	0.960	464,000	410,980	0.8857	0.890	0.860	0.890	0.850	0.960	464,000	0.8857	-7.29%
2023-10-20	0	0.960	0.940	0.960	0.920	0.970	386,000	362,280	0.9385	0.960	0.940	0.960	0.920	0.970	386,000	0.9385	-3.03%
2023-10-19	0	0.990	0.960	0.990	0.940	1.030	270,000	263,400	0.9756	0.990	0.960	0.990	0.940	1.030	270,000	0.9756	0.00%
2023-10-18	0	0.990	0.950	0.990	0.890	1.050	676,000	640,080	0.9469	0.990	0.950	0.990	0.890	1.050	676,000	0.9469	2.06%
2023-10-17	0	0.970	0.940	0.970	0.920	1.000	788,000	761,080	0.9658	0.970	0.940	0.970	0.920	1.000	788,000	0.9658	0.00%
2023-10-16	0	0.970	0.940	0.970	0.930	1.060	782,000	783,300	1.0017	0.970	0.940	0.970	0.930	1.060	782,000	1.0017	-12.61%
2023-10-13	0	1.110	1.090	1.110	1.070	1.180	384,000	425,780	1.1088	1.110	1.090	1.110	1.070	1.180	384,000	1.1088	-3.48%
2023-10-12	0	1.150	1.130	1.150	1.130	1.260	560,000	658,280	1.1755	1.150	1.130	1.150	1.130	1.260	560,000	1.1755	-3.36%
2023-10-11	0	1.190	1.130	1.200	1.070	1.200	596,000	668,780	1.1221	1.190	1.130	1.200	1.070	1.200	596,000	1.1221	12.26%
2023-10-10	0	1.060	1.050	1.060	1.060	1.090	434,000	463,040	1.0669	1.060	1.050	1.060	1.060	1.090	434,000	1.0669	-3.64%
2023-10-09	0	1.100	1.090	1.100	1.090	1.150	148,000	164,200	1.1095	1.100	1.090	1.100	1.090	1.150	148,000	1.1095	0.00%
2023-10-06	0	1.100	1.090	1.100	1.070	1.160	244,000	267,880	1.0979	1.100	1.090	1.100	1.070	1.160	244,000	1.0979	2.80%
2023-10-05	0	1.070	1.070	1.080	1.040	1.230	902,000	994,720	1.1028	1.070	1.070	1.080	1.040	1.230	902,000	1.1028	-0.93%
2023-10-04	0	1.080	1.080	1.090	1.060	1.180	758,000	827,680	1.0919	1.080	1.080	1.090	1.060	1.180	758,000	1.0919	-8.47%
2023-10-03	0	1.180	1.180	1.190	1.160	1.300	886,000	1,086,480	1.2263	1.180	1.180	1.190	1.160	1.300	886,000	1.2263	-7.09%
2023-09-29	0	1.270	1.230	1.270	1.180	1.300	1,590,000	1,992,020	1.2528	1.270	1.230	1.270	1.180	1.300	1,590,000	1.2528	-2.31%
2023-09-28	0	1.300	1.260	1.300	1.250	1.310	1,374,000	1,768,160	1.2869	1.300	1.260	1.300	1.250	1.310	1,374,000	1.2869	0.00%
2023-09-27	0	1.300	1.290	1.300	1.210	1.310	1,700,000	2,163,900	1.2729	1.300	1.290	1.300	1.210	1.310	1,700,000	1.2729	2.36%
2023-09-26	0	1.270	1.270	1.280	1.220	1.380	2,324,000	2,965,740	1.2761	1.270	1.270	1.280	1.220	1.380	2,324,000	1.2761	0.00%
2023-09-25	0	1.270	1.260	1.270	1.070	1.280	2,652,000	3,070,700	1.1579	1.270	1.260	1.270	1.070	1.280	2,652,000	1.1579	10.43%
2023-09-22	0	1.150	1.140	1.150	1.030	1.200	1,592,000	1,741,780	1.0941	1.150	1.140	1.150	1.030	1.200	1,592,000	1.0941	-1.71%
2023-09-21	0	1.170	1.120	1.170	1.070	1.250	1,468,000	1,703,040	1.1601	1.170	1.120	1.170	1.070	1.250	1,468,000	1.1601	0.00%
2023-09-20	0	1.170	1.170	1.180	1.030	1.170	2,432,000	2,728,440	1.1219	1.170	1.170	1.180	1.030	1.170	2,432,000	1.1219	17.00%
2023-09-19	0	1.000	1.000	1.020	0.910	1.020	2,662,000	2,533,800	0.9518	1.000	1.000	1.020	0.910	1.020	2,662,000	0.9518	11.11%
2023-09-18	0	0.900	0.900	0.910	0.880	0.920	828,000	740,340	0.8941	0.900	0.900	0.910	0.880	0.920	828,000	0.8941	4.65%
2023-09-15	0	0.860	0.840	0.850	0.760	0.900	1,144,000	962,680	0.8415	0.860	0.840	0.850	0.760	0.900	1,144,000	0.8415	13.16%
2023-09-14	0	0.760	0.760	0.770	0.680	0.760	644,000	457,500	0.7104	0.760	0.760	0.770	0.680	0.760	644,000	0.7104	11.76%
2023-09-13	0	0.680	0.680	0.700	0.660	0.700	576,000	394,940	0.6857	0.680	0.680	0.700	0.660	0.700	576,000	0.6857	1.49%
2023-09-12	0	0.670	0.660	0.670	0.670	0.740	886,000	622,520	0.7026	0.670	0.660	0.670	0.670	0.740	886,000	0.7026	-10.67%
2023-09-11	0	0.750	0.750	0.760	0.740	0.790	228,000	172,900	0.7583	0.750	0.750	0.760	0.740	0.790	228,000	0.7583	-2.60%
2023-09-07	0	0.770	0.770	0.780	0.740	0.800	570,000	432,040	0.7580	0.770	0.770	0.780	0.740	0.800	570,000	0.7580	-1.28%
2023-09-06	0	0.780	0.760	0.780	0.750	0.800	446,000	348,060	0.7804	0.780	0.760	0.780	0.750	0.800	446,000	0.7804	0.00%
2023-09-05	0	0.780	0.770	0.790	0.770	0.820	704,000	556,360	0.7903	0.780	0.770	0.790	0.770	0.820	704,000	0.7903	-3.70%
2023-09-04	0	0.810	0.780	0.810	0.780	0.820	622,000	497,260	0.7995	0.810	0.780	0.810	0.780	0.820	622,000	0.7995	1.25%
2023-08-31	0	0.800	0.800	0.810	0.800	0.830	1,486,000	1,198,900	0.8068	0.800	0.800	0.810	0.800	0.830	1,486,000	0.8068	-3.61%
2023-08-30	0	0.830	0.810	0.830	0.800	0.840	1,410,000	1,142,960	0.8106	0.830	0.810	0.830	0.800	0.840	1,410,000	0.8106	0.00%
2023-08-29	0	0.830	0.800	0.830	0.800	0.850	198,000	161,040	0.8133	0.830	0.800	0.830	0.800	0.850	198,000	0.8133	0.00%
2023-08-28	0	0.830	0.820	0.830	0.810	0.860	564,000	466,700	0.8275	0.830	0.820	0.830	0.810	0.860	564,000	0.8275	-1.19%
2023-08-25	0	0.840	0.840	0.850	0.820	0.880	414,000	349,000	0.8430	0.840	0.840	0.850	0.820	0.880	414,000	0.8430	-2.33%
2023-08-24	0	0.860	0.850	0.860	0.820	0.910	1,108,000	957,940	0.8646	0.860	0.850	0.860	0.820	0.910	1,108,000	0.8646	6.17%
2023-08-23	0	0.810	0.810	0.820	0.810	0.870	1,672,000	1,390,540	0.8317	0.810	0.810	0.820	0.810	0.870	1,672,000	0.8317	-5.81%
2023-08-22	0	0.860	0.840	0.860	0.820	0.860	848,000	712,140	0.8398	0.860	0.840	0.860	0.820	0.860	848,000	0.8398	-2.27%
2023-08-21	0	0.880	0.860	0.880	0.850	0.920	630,000	552,640	0.8772	0.880	0.860	0.880	0.850	0.920	630,000	0.8772	-3.30%
2023-08-18	0	0.910	0.900	0.910	0.860	0.920	646,000	570,720	0.8835	0.910	0.900	0.910	0.860	0.920	646,000	0.8835	-1.09%
2023-08-17	0	0.920	0.880	0.920	0.870	0.940	1,324,000	1,184,800	0.8949	0.920	0.880	0.920	0.870	0.940	1,324,000	0.8949	0.00%
2023-08-16	0	0.920	0.910	0.920	0.880	0.930	850,000	765,700	0.9008	0.920	0.910	0.920	0.880	0.930	850,000	0.9008	1.10%
2023-08-15	0	0.910	0.900	0.910	0.830	0.970	2,302,000	2,064,000	0.8966	0.910	0.900	0.910	0.830	0.970	2,302,000	0.8966	8.33%
2023-08-14	0	0.840	0.830	0.850	0.800	1.000	1,536,000	1,305,740	0.8501	0.840	0.830	0.850	0.800	1.000	1,536,000	0.8501	-16.83%
2023-08-11	0	1.010	0.980	1.010	0.980	1.070	960,000	976,640	1.0173	1.010	0.980	1.010	0.980	1.070	960,000	1.0173	-10.62%
2023-08-10	0	1.130	1.120	1.130	1.020	1.160	858,000	905,140	1.0549	1.130	1.120	1.130	1.020	1.160	858,000	1.0549	-0.88%
2023-08-09	0	1.140	1.120	1.140	1.000	1.190	818,000	900,720	1.1011	1.140	1.120	1.140	1.000	1.190	818,000	1.1011	0.88%
2023-08-08	0	1.130	1.130	1.150	1.100	1.240	1,372,000	1,580,620	1.1521	1.130	1.130	1.150	1.100	1.240	1,372,000	1.1521	-5.04%
2023-08-07	0	1.190	1.190	1.210	1.160	1.270	700,000	841,220	1.2017	1.190	1.190	1.210	1.160	1.270	700,000	1.2017	-2.46%
2023-08-04	0	1.220	1.200	1.220	1.180	1.280	924,000	1,124,120	1.2166	1.220	1.200	1.220	1.180	1.280	924,000	1.2166	3.39%
2023-08-03	0	1.180	1.130	1.260	1.040	1.270	934,000	1,091,540	1.1687	1.180	1.130	1.260	1.040	1.270	934,000	1.1687	-0.84%
2023-08-02	0	1.190	1.180	1.190	1.140	1.210	304,000	355,620	1.1698	1.190	1.180	1.190	1.140	1.210	304,000	1.1698	0.00%
2023-08-01	0	1.190	1.190	1.230	1.190	1.260	954,000	1,160,100	1.2160	1.190	1.190	1.230	1.190	1.260	954,000	1.2160	-4.80%
2023-07-31	0	1.250	1.240	1.250	1.200	1.290	348,000	436,040	1.2530	1.250	1.240	1.250	1.200	1.290	348,000	1.2530	-2.34%
2023-07-28	0	1.280	1.280	1.290	1.200	1.290	1,514,000	1,882,380	1.2433	1.280	1.280	1.290	1.200	1.290	1,514,000	1.2433	0.00%
2023-07-27	0	1.280	1.270	1.290	1.250	1.290	630,000	799,900	1.2697	1.280	1.270	1.290	1.250	1.290	630,000	1.2697	-0.78%
2023-07-26	0	1.290	1.280	1.290	1.260	1.310	266,000	339,880	1.2777	1.290	1.280	1.290	1.260	1.310	266,000	1.2777	0.00%
2023-07-25	0	1.290	1.290	1.300	1.250	1.330	442,000	563,300	1.2744	1.290	1.290	1.300	1.250	1.330	442,000	1.2744	0.00%
2023-07-24	0	1.290	1.290	1.300	1.240	1.300	996,000	1,262,980	1.2681	1.290	1.290	1.300	1.240	1.300	996,000	1.2681	1.57%
2023-07-21	0	1.270	1.260	1.270	1.200	1.320	988,000	1,229,660	1.2446	1.270	1.260	1.270	1.200	1.320	988,000	1.2446	4.96%
2023-07-20	0	1.210	1.210	1.230	1.200	1.250	284,000	347,940	1.2251	1.210	1.210	1.230	1.200	1.250	284,000	1.2251	-2.42%
2023-07-19	0	1.240	1.220	1.240	1.180	1.290	1,318,000	1,601,100	1.2148	1.240	1.220	1.240	1.180	1.290	1,318,000	1.2148	-2.36%
2023-07-18	0	1.270	1.270	1.290	1.250	1.440	888,000	1,164,180	1.3110	1.270	1.270	1.290	1.250	1.440	888,000	1.3110	-10.56%
2023-07-14	0	1.420	1.280	1.400	1.190	1.430	874,000	1,101,560	1.2604	1.420	1.280	1.400	1.190	1.430	874,000	1.2604	16.39%
2023-07-13	0	1.220	1.230	1.240	1.200	1.300	730,000	897,000	1.2288	1.220	1.230	1.240	1.200	1.300	730,000	1.2288	-3.94%
2023-07-12	0	1.270	1.250	1.280	1.250	1.310	630,000	798,400	1.2673	1.270	1.250	1.280	1.250	1.310	630,000	1.2673	-3.05%
2023-07-11	0	1.310	1.310	1.330	1.310	1.350	570,000	755,500	1.3254	1.310	1.310	1.330	1.310	1.350	570,000	1.3254	-3.68%
2023-07-10	0	1.360	1.350	1.370	1.350	1.380	330,000	449,400	1.3618	1.360	1.350	1.370	1.350	1.380	330,000	1.3618	0.74%
2023-07-07	0	1.350	1.350	1.370	1.350	1.490	510,000	696,800	1.3663	1.350	1.350	1.370	1.350	1.490	510,000	1.3663	-2.17%
2023-07-06	0	1.380	1.360	1.390	1.330	1.410	830,000	1,127,400	1.3583	1.380	1.360	1.390	1.330	1.410	830,000	1.3583	-2.13%
2023-07-05	0	1.410	1.410	1.420	1.400	1.620	1,930,000	2,838,200	1.4706	1.410	1.410	1.420	1.400	1.620	1,930,000	1.4706	-7.24%
2023-07-04	0	1.520	1.480	1.520	1.340	1.550	2,050,000	2,908,700	1.4189	1.520	1.480	1.520	1.340	1.550	2,050,000	1.4189	13.43%
2023-07-03	0	1.340	1.320	1.340	1.190	1.350	2,320,000	2,956,300	1.2743	1.340	1.320	1.340	1.190	1.350	2,320,000	1.2743	7.20%
2023-06-30	0	1.250	1.250	1.270	1.200	1.350	1,620,000	2,036,000	1.2568	1.250	1.250	1.270	1.200	1.350	1,620,000	1.2568	-8.09%
2023-06-29	0	1.360	1.330	1.360	1.030	1.620	7,610,000	9,613,500	1.2633	1.360	1.330	1.360	1.030	1.620	7,610,000	1.2633	-16.56%
2023-06-28	0	1.630	1.620	1.630	1.490	2.000	3,930,000	6,689,600	1.7022	1.630	1.620	1.630	1.490	2.000	3,930,000	1.7022	-13.30%
2023-06-27	0	1.880	1.850	1.880	1.800	1.980	3,210,000	6,034,400	1.8799	1.880	1.850	1.880	1.800	1.980	3,210,000	1.8799	0.53%
2023-06-26	0	1.870	1.870	1.890	1.850	2.040	4,540,000	8,894,200	1.9591	1.870	1.870	1.890	1.850	2.040	4,540,000	1.9591	-1.58%
2023-06-23	0	1.900	1.890	1.900	1.740	2.000	2,850,000	5,418,100	1.9011	1.900	1.890	1.900	1.740	2.000	2,850,000	1.9011	-5.00%
2023-06-21	0	2.000	1.900	2.000	1.450	2.000	3,900,000	6,457,900	1.6559	2.000	1.900	2.000	1.450	2.000	3,900,000	1.6559	14.94%
2023-06-20	0	1.740	1.740	1.770	1.690	2.050	4,920,000	9,093,357	1.8482	1.740	1.740	1.770	1.690	2.050	4,920,000	1.8482	5.45%
2023-06-19	0	1.650	1.650	1.670	1.250	1.650	5,060,000	7,718,200	1.5253	1.650	1.650	1.670	1.250	1.650	5,060,000	1.5253	50.00%
2023-06-16	0	1.100	1.090	1.100	0.910	1.100	2,460,000	2,524,200	1.0261	1.100	1.090	1.100	0.910	1.100	2,460,000	1.0261	22.22%
2023-06-15	0	0.900	0.890	0.900	0.750	0.910	2,750,000	2,300,000	0.8364	0.900	0.890	0.900	0.750	0.910	2,750,000	0.8364	23.29%
2023-06-14	0	0.730	0.730	0.740	0.700	0.740	1,060,000	769,480	0.7259	0.730	0.730	0.740	0.700	0.740	1,060,000	0.7259	7.35%
2023-06-13	0	0.680	0.650	0.680	0.640	0.680	810,000	534,700	0.6601	0.680	0.650	0.680	0.640	0.680	810,000	0.6601	4.62%
2023-06-12	0	0.650	0.630	0.650	0.610	0.670	1,100,000	701,800	0.6380	0.650	0.630	0.650	0.610	0.670	1,100,000	0.6380	6.56%
2023-06-09	0	0.610	0.580	0.600	0.600	0.610	400,000	243,500	0.6088	0.610	0.580	0.600	0.600	0.610	400,000	0.6088	0.00%
2023-06-08	0	0.610	0.590	0.610	0.590	0.620	800,000	483,300	0.6041	0.610	0.590	0.610	0.590	0.620	800,000	0.6041	-1.61%
2023-06-07	0	0.620	0.620	0.630	0.610	0.650	1,150,000	721,900	0.6277	0.620	0.620	0.630	0.610	0.650	1,150,000	0.6277	1.64%
2023-06-06	0	0.610	0.600	0.610	0.570	0.640	820,000	490,800	0.5985	0.610	0.600	0.610	0.570	0.640	820,000	0.5985	8.93%
2023-06-05	0	0.560	0.550	0.560	0.540	0.580	1,090,000	606,300	0.5562	0.560	0.550	0.560	0.540	0.580	1,090,000	0.5562	5.66%
2023-06-02	0	0.530	0.520	0.540	0.435	0.790	32,420,000	20,547,400	0.6338	0.530	0.520	0.540	0.435	0.790	32,420,000	0.6338	-17.19%
2023-06-01	0	0.640	0.630	0.640	0.580	0.680	2,620,000	1,629,500	0.6219	0.640	0.630	0.640	0.580	0.680	2,620,000	0.6219	4.92%
2023-05-31	0	0.610	0.590	0.610	0.570	0.610	2,380,000	1,420,900	0.5970	0.610	0.590	0.610	0.570	0.610	2,380,000	0.5970	7.02%
2023-05-30	0	0.570	0.570	0.580	0.540	0.570	410,000	230,200	0.5615	0.570	0.570	0.580	0.540	0.570	410,000	0.5615	5.56%
2023-05-29	0	0.540	0.540	0.550	0.530	0.570	620,000	333,900	0.5385	0.540	0.540	0.550	0.530	0.570	620,000	0.5385	3.85%
2023-05-25	0	0.520	0.510	0.530	0.500	0.530	600,000	301,450	0.5024	0.520	0.510	0.530	0.500	0.530	600,000	0.5024	4.00%
2023-05-24	0	0.500	0.500	0.510	0.495	0.510	270,000	134,600	0.4985	0.500	0.500	0.510	0.495	0.510	270,000	0.4985	3.09%
2023-05-23	0	0.485	0.485	0.500	0.480	0.570	3,230,000	1,693,650	0.5243	0.485	0.485	0.500	0.480	0.570	3,230,000	0.5243	-13.39%
2023-05-22	0	0.560	0.550	0.570	0.430	0.670	18,440,000	10,570,900	0.5733	0.560	0.550	0.570	0.430	0.670	18,440,000	0.5733	-1.75%
2023-05-19	0	0.570	0.560	0.580	0.540	0.710	24,940,000	15,094,900	0.6052	0.570	0.560	0.580	0.540	0.710	24,940,000	0.6052	-16.18%
2023-05-18	0	0.680	0.580	0.650	0.250	0.790	37,590,000	25,425,800	0.6764	0.680	0.580	0.650	0.250	0.790	37,590,000	0.6764	0.00%
2023-05-17	0	0.680	0.620	0.680	0.570	0.720	2,210,000	1,388,500	0.6283	0.680	0.620	0.680	0.570	0.720	2,210,000	0.6283	11.48%
2023-05-16	0	0.610	0.600	0.610	0.600	0.650	530,000	323,600	0.6106	0.610	0.600	0.610	0.600	0.650	530,000	0.6106	-8.96%
2023-05-15	0	0.670	0.600	0.690	0.600	0.730	290,000	190,400	0.6566	0.670	0.600	0.690	0.600	0.730	290,000	0.6566	4.69%
2023-05-12	0	0.640	0.640	0.710	0.640	0.730	540,000	368,000	0.6815	0.640	0.640	0.710	0.640	0.730	540,000	0.6815	-12.33%
2023-05-11	0	0.730	0.700	0.730	0.680	0.750	660,000	474,500	0.7189	0.730	0.700	0.730	0.680	0.750	660,000	0.7189	-2.67%
2023-05-10	0	0.750	0.740	0.770	0.750	0.750	140,000	105,000	0.7500	0.750	0.740	0.770	0.750	0.750	140,000	0.7500	0.00%
2023-05-09	0	0.750	0.740	0.760	0.740	0.770	110,000	82,400	0.7491	0.750	0.740	0.760	0.740	0.770	110,000	0.7491	1.35%
2023-05-08	0	0.740	0.730	0.760	0.730	0.760	80,000	59,300	0.7413	0.740	0.730	0.760	0.730	0.760	80,000	0.7413	-2.63%
2023-05-05	0	0.760	0.740	0.760	0.750	0.760	50,000	37,600	0.7520	0.760	0.740	0.760	0.750	0.760	50,000	0.7520	1.33%
2023-05-04	0	0.750	0.750	0.760	0.750	0.750	140,000	105,000	0.7500	0.750	0.750	0.760	0.750	0.750	140,000	0.7500	0.00%
2023-05-03	0	0.750	0.740	0.760	0.750	0.760	410,000	307,700	0.7505	0.750	0.740	0.760	0.750	0.760	410,000	0.7505	-1.32%
2023-05-02	0	0.760	0.750	0.760	0.720	0.760	170,000	126,500	0.7441	0.760	0.750	0.760	0.720	0.760	170,000	0.7441	1.33%
2023-04-28	0	0.750	0.730	0.760	0.730	0.750	130,000	96,700	0.7438	0.750	0.730	0.760	0.730	0.750	130,000	0.7438	7.14%
2023-04-27	0	0.700	0.700	0.730	0.700	0.790	360,000	271,000	0.7528	0.700	0.700	0.730	0.700	0.790	360,000	0.7528	-11.39%
2023-04-26	0	0.790	0.760	0.790	0.780	0.800	110,000	87,100	0.7918	0.790	0.760	0.790	0.780	0.800	110,000	0.7918	3.95%
2023-04-25	0	0.760	0.740	0.760	0.760	0.760	70,000	53,200	0.7600	0.760	0.740	0.760	0.760	0.760	70,000	0.7600	0.00%
2023-04-24	0	0.760	0.760	0.780	0.760	0.780	200,000	153,700	0.7685	0.760	0.760	0.780	0.760	0.780	200,000	0.7685	-2.56%
2023-04-21	0	0.780	0.750	0.780	0.740	0.780	100,000	77,200	0.7720	0.780	0.750	0.780	0.740	0.780	100,000	0.7720	5.41%
2023-04-20	0	0.740	0.720	0.750	0.710	0.760	210,000	153,600	0.7314	0.740	0.720	0.750	0.710	0.760	210,000	0.7314	-1.33%
2023-04-19	0	0.750	0.720	0.750	0.750	0.770	780,000	587,600	0.7533	0.750	0.720	0.750	0.750	0.770	780,000	0.7533	-5.06%
2023-04-18	0	0.790	0.780	0.790	0.770	0.800	520,000	413,800	0.7958	0.790	0.780	0.790	0.770	0.800	520,000	0.7958	-1.25%
2023-04-17	0	0.800	0.780	0.800	0.800	0.810	130,000	104,300	0.8023	0.800	0.780	0.800	0.800	0.810	130,000	0.8023	2.56%
2023-04-14	0	0.780	0.740	0.790	0.780	0.780	30,000	23,400	0.7800	0.780	0.740	0.790	0.780	0.780	30,000	0.7800	-2.50%
2023-04-13	0	0.800	0.740	0.800	0.680	0.800	220,000	162,800	0.7400	0.800	0.740	0.800	0.680	0.800	220,000	0.7400	2.56%
2023-04-12	0	0.780	0.750	0.790	0.780	0.780	110,000	85,800	0.7800	0.780	0.750	0.790	0.780	0.780	110,000	0.7800	0.00%
2023-04-11	0	0.780	0.780	0.800	0.780	0.800	60,000	47,700	0.7950	0.780	0.780	0.800	0.780	0.800	60,000	0.7950	-2.50%
2023-04-06	0	0.800	0.770	0.800	0.790	0.800	260,000	207,900	0.7996	0.800	0.770	0.800	0.790	0.800	260,000	0.7996	1.27%
2023-04-04	0	0.790	0.780	0.810	0.770	0.950	120,000	100,600	0.8383	0.790	0.780	0.810	0.770	0.950	120,000	0.8383	2.60%
2023-04-03	0	0.770	0.670	0.770	0.680	0.770	380,000	274,400	0.7221	0.770	0.670	0.770	0.680	0.770	380,000	0.7221	0.00%
2023-03-31	0	0.770	0.760	0.780	0.760	0.770	170,000	130,000	0.7647	0.770	0.760	0.780	0.760	0.770	170,000	0.7647	0.00%
2023-03-30	0	0.770	0.760	0.800	0.760	0.800	80,000	61,700	0.7713	0.770	0.760	0.800	0.760	0.800	80,000	0.7713	-3.75%
2023-03-29	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2023-03-28	0	0.800	0.760	0.800	0.760	0.800	40,000	31,400	0.7850	0.800	0.760	0.800	0.760	0.800	40,000	0.7850	0.00%
2023-03-27	0	0.800	0.780	0.800	0.800	0.830	180,000	146,400	0.8133	0.800	0.780	0.800	0.800	0.830	180,000	0.8133	-1.23%
2023-03-24	0	0.810	0.780	0.840	0.780	0.840	330,000	269,200	0.8158	0.810	0.780	0.840	0.780	0.840	330,000	0.8158	-3.57%
2023-03-23	0	0.840	0.810	0.840	0.820	0.840	110,000	91,000	0.8273	0.840	0.810	0.840	0.820	0.840	110,000	0.8273	1.20%
2023-03-22	0	0.830	0.820	0.840	0.810	0.850	90,000	74,100	0.8233	0.830	0.820	0.840	0.810	0.850	90,000	0.8233	-2.35%
2023-03-21	0	0.850	0.800	0.850	0.800	0.850	100,000	83,000	0.8300	0.850	0.800	0.850	0.800	0.850	100,000	0.8300	-2.30%
2023-03-20	0	0.870	0.740	0.870	0.840	0.870	120,000	102,400	0.8533	0.870	0.740	0.870	0.840	0.870	120,000	0.8533	0.00%
2023-03-17	0	0.870	0.800	0.870	0.840	0.880	280,000	238,300	0.8511	0.870	0.800	0.870	0.840	0.880	280,000	0.8511	0.00%
2023-03-16	0	0.870	0.770	0.870	0.840	0.880	290,000	249,900	0.8617	0.870	0.770	0.870	0.840	0.880	290,000	0.8617	1.16%
2023-03-15	0	0.860	0.810	0.860	0.860	0.870	40,000	34,500	0.8625	0.860	0.810	0.860	0.860	0.870	40,000	0.8625	0.00%
2023-03-14	0	0.860	0.850	0.860	0.770	0.890	430,000	358,600	0.8340	0.860	0.850	0.860	0.770	0.890	430,000	0.8340	-3.37%
2023-03-13	0	0.890	0.860	0.900	0.850	0.900	200,000	175,100	0.8755	0.890	0.860	0.900	0.850	0.900	200,000	0.8755	0.00%
2023-03-10	0	0.890	0.860	0.890	0.860	0.900	110,000	97,100	0.8827	0.890	0.860	0.890	0.860	0.900	110,000	0.8827	3.49%
2023-03-09	0	0.860	0.860	0.890	0.860	0.900	280,000	246,200	0.8793	0.860	0.860	0.890	0.860	0.900	280,000	0.8793	-4.44%
2023-03-08	0	0.900	0.890	0.900	0.890	1.010	380,000	347,700	0.9150	0.900	0.890	0.900	0.890	1.010	380,000	0.9150	1.12%
2023-03-07	0	0.890	0.880	0.900	0.890	0.900	120,000	107,400	0.8950	0.890	0.880	0.900	0.890	0.900	120,000	0.8950	0.00%
2023-03-06	0	0.890	0.870	0.900	0.890	0.900	130,000	115,800	0.8908	0.890	0.870	0.900	0.890	0.900	130,000	0.8908	-1.11%
2023-03-03	0	0.900	0.860	0.900	0.860	0.900	120,000	106,300	0.8858	0.900	0.860	0.900	0.860	0.900	120,000	0.8858	0.00%
2023-03-02	0	0.900	0.830	0.900	0.840	0.900	60,000	53,000	0.8833	0.900	0.830	0.900	0.840	0.900	60,000	0.8833	0.00%
2023-03-01	0	0.900	0.890	0.900	0.900	0.910	50,000	44,900	0.8980	0.900	0.890	0.900	0.900	0.910	50,000	0.8980	0.00%
2023-02-28	0	0.900	0.890	0.900	0.900	0.920	60,000	54,600	0.9100	0.900	0.890	0.900	0.900	0.920	60,000	0.9100	0.00%
2023-02-27	0	0.900	0.740	0.900	0.870	0.900	260,000	228,000	0.8769	0.900	0.740	0.900	0.870	0.900	260,000	0.8769	-1.10%
2023-02-24	0	0.910	0.890	0.910	0.890	0.920	120,000	107,800	0.8983	0.910	0.890	0.910	0.890	0.920	120,000	0.8983	2.25%
2023-02-23	0	0.890	0.890	0.910	0.890	0.920	200,000	178,800	0.8940	0.890	0.890	0.910	0.890	0.920	200,000	0.8940	-1.11%
2023-02-22	0	0.900	0.890	0.900	0.900	0.920	30,000	27,200	0.9067	0.900	0.890	0.900	0.900	0.920	30,000	0.9067	-2.17%
2023-02-21	0	0.920	0.890	0.920	0.890	0.920	110,000	99,500	0.9045	0.920	0.890	0.920	0.890	0.920	110,000	0.9045	1.10%
2023-02-20	0	0.910	0.890	0.910	0.890	0.910	130,000	116,500	0.8962	0.910	0.890	0.910	0.890	0.910	130,000	0.8962	-1.09%
2023-02-17	0	0.920	0.900	0.920	0.910	0.920	220,000	202,000	0.9182	0.920	0.900	0.920	0.910	0.920	220,000	0.9182	1.10%
2023-02-16	0	0.910	0.890	0.910	0.890	0.910	100,000	89,700	0.8970	0.910	0.890	0.910	0.890	0.910	100,000	0.8970	1.11%
2023-02-15	0	0.900	0.890	0.900	0.900	0.900	60,000	54,000	0.9000	0.900	0.890	0.900	0.900	0.900	60,000	0.9000	1.12%
2023-02-14	0	0.890	0.880	0.890	0.890	0.900	170,000	152,900	0.8994	0.890	0.880	0.890	0.890	0.900	170,000	0.8994	1.14%
2023-02-13	0	0.880	0.880	0.910	0.880	0.930	390,000	349,500	0.8962	0.880	0.880	0.910	0.880	0.930	390,000	0.8962	-3.30%
2023-02-10	0	0.910	0.900	0.910	0.870	0.910	60,000	53,000	0.8833	0.910	0.900	0.910	0.870	0.910	60,000	0.8833	1.11%
2023-02-09	0	0.900	0.880	0.910	0.890	0.900	310,000	278,600	0.8987	0.900	0.880	0.910	0.890	0.900	310,000	0.8987	0.00%
2023-02-08	0	0.900	0.890	0.900	0.880	0.900	40,000	35,600	0.8900	0.900	0.890	0.900	0.880	0.900	40,000	0.8900	2.27%
2023-02-07	0	0.880	0.880	0.900	0.880	0.890	30,000	26,500	0.8833	0.880	0.880	0.900	0.880	0.890	30,000	0.8833	-1.12%
2023-02-06	0	0.890	0.890	0.900	0.890	0.900	20,000	17,900	0.8950	0.890	0.890	0.900	0.890	0.900	20,000	0.8950	-1.11%
2023-02-03	0	0.900	0.890	0.900	0.900	0.900	120,000	108,000	0.9000	0.900	0.890	0.900	0.900	0.900	120,000	0.9000	-1.10%
2023-02-02	0	0.910	0.880	0.910	0.910	0.910	50,000	45,500	0.9100	0.910	0.880	0.910	0.910	0.910	50,000	0.9100	0.00%
2023-02-01	0	0.910	0.890	0.910	0.900	0.920	230,000	208,400	0.9061	0.910	0.890	0.910	0.900	0.920	230,000	0.9061	2.25%
2023-01-31	0	0.890	0.890	0.900	0.890	0.930	110,000	99,700	0.9064	0.890	0.890	0.900	0.890	0.930	110,000	0.9064	1.14%
2023-01-30	0	0.880	0.880	0.900	0.880	0.900	590,000	526,600	0.8925	0.880	0.880	0.900	0.880	0.900	590,000	0.8925	0.00%
2023-01-27	0	0.880	0.870	0.890	0.880	0.930	140,000	125,400	0.8957	0.880	0.870	0.890	0.880	0.930	140,000	0.8957	-1.12%
2023-01-26	0	0.890	0.890	0.900	0.880	0.950	230,000	206,300	0.8970	0.890	0.890	0.900	0.880	0.950	230,000	0.8970	2.30%
2023-01-20	0	0.870	0.870	0.880	0.870	0.900	80,000	70,600	0.8825	0.870	0.870	0.880	0.870	0.900	80,000	0.8825	0.00%
2023-01-19	0	0.870	0.850	0.870	0.870	0.890	520,000	455,500	0.8760	0.870	0.850	0.870	0.870	0.890	520,000	0.8760	2.35%
2023-01-18	0	0.850	0.850	0.860	0.850	0.860	160,000	136,200	0.8513	0.850	0.850	0.860	0.850	0.860	160,000	0.8513	3.66%
2023-01-17	0	0.820	0.820	0.840	0.820	0.850	150,000	124,900	0.8327	0.820	0.820	0.840	0.820	0.850	150,000	0.8327	0.00%
2023-01-16	0	0.820	0.800	0.820	0.800	0.820	80,000	64,400	0.8050	0.820	0.800	0.820	0.800	0.820	80,000	0.8050	2.50%
2023-01-13	0	0.800	0.800	0.810	0.800	0.830	320,000	261,200	0.8163	0.800	0.800	0.810	0.800	0.830	320,000	0.8163	-3.61%
2023-01-12	0	0.830	0.830	0.840	0.830	0.850	270,000	228,100	0.8448	0.830	0.830	0.840	0.830	0.850	270,000	0.8448	-2.35%
2023-01-11	0	0.850	0.840	0.860	0.850	0.850	90,000	76,500	0.8500	0.850	0.840	0.860	0.850	0.850	90,000	0.8500	0.00%
2023-01-10	0	0.850	0.850	0.860	0.850	0.880	240,000	206,700	0.8613	0.850	0.850	0.860	0.850	0.880	240,000	0.8613	-3.41%
2023-01-09	0	0.880	0.880	0.890	0.880	0.900	290,000	257,400	0.8876	0.880	0.880	0.890	0.880	0.900	290,000	0.8876	-3.30%
2023-01-06	0	0.910	0.900	0.910	0.880	0.940	800,000	721,900	0.9024	0.910	0.900	0.910	0.880	0.940	800,000	0.9024	2.25%
2023-01-05	0	0.890	0.880	0.890	0.880	0.900	570,000	507,100	0.8896	0.890	0.880	0.890	0.880	0.900	570,000	0.8896	0.00%
2023-01-04	0	0.890	0.850	0.890	0.890	0.930	470,000	419,600	0.8928	0.890	0.850	0.890	0.890	0.930	470,000	0.8928	0.00%
2023-01-03	0	0.890	0.880	0.890	0.880	1.000	2,290,000	2,096,300	0.9154	0.890	0.880	0.890	0.880	1.000	2,290,000	0.9154	1.14%
2022-12-30	0	0.880	0.870	0.880	0.850	0.950	2,160,000	1,903,400	0.8812	0.880	0.870	0.880	0.850	0.950	2,160,000	0.8812	10.00%
2022-12-29	0	0.800	0.800	0.810	0.670	1.190	3,960,000	3,458,900	0.8735	0.800	0.800	0.810	0.670	1.190	3,960,000	0.8735	33.33%
2022-12-28	0	0.600	0.600	0.610	0.560	0.600	2,200,000	1,285,200	0.5842	0.600	0.600	0.610	0.560	0.600	2,200,000	0.5842	9.09%
2022-12-23	0	0.550	0.550	0.560	0.550	0.550	460,000	253,400	0.5509	0.550	0.550	0.560	0.550	0.550	460,000	0.5509	0.00%
2022-12-22	0	0.550	0.550	0.560	-	-	370,000	204,100	0.5516	0.550	0.550	0.560	-	-	370,000	0.5516	0.00%
2022-12-21	0	0.550	0.550	0.560	0.550	0.560	280,000	155,600	0.5557	0.550	0.550	0.560	0.550	0.560	280,000	0.5557	0.00%
2022-12-20	0	0.550	0.540	0.550	0.550	0.560	300,000	165,600	0.5520	0.550	0.540	0.550	0.550	0.560	300,000	0.5520	0.00%
2022-12-19	0	0.550	0.550	0.560	0.540	0.560	640,000	352,800	0.5513	0.550	0.550	0.560	0.540	0.560	640,000	0.5513	-3.51%
2022-12-16	0	0.570	0.540	0.570	0.520	0.570	1,610,000	884,500	0.5494	0.570	0.540	0.570	0.520	0.570	1,610,000	0.5494	0.00%
2022-12-15	0	0.570	0.560	0.570	0.540	0.570	1,340,000	748,500	0.5586	0.570	0.560	0.570	0.540	0.570	1,340,000	0.5586	1.79%
2022-12-14	0	0.560	0.550	0.560	0.540	0.560	460,000	252,700	0.5493	0.560	0.550	0.560	0.540	0.560	460,000	0.5493	-1.75%
2022-12-13	0	0.570	0.560	0.570	0.550	0.560	790,000	442,100	0.5596	0.570	0.560	0.570	0.550	0.560	790,000	0.5596	1.79%
2022-12-12	0	0.560	0.550	0.560	0.560	0.560	590,000	329,500	0.5585	0.560	0.550	0.560	0.560	0.560	590,000	0.5585	0.00%
2022-12-09	0	0.560	0.550	0.560	0.540	0.560	850,000	471,300	0.5545	0.560	0.550	0.560	0.540	0.560	850,000	0.5545	1.82%
2022-12-08	0	0.550	0.550	0.560	0.550	0.560	570,000	315,900	0.5542	0.550	0.550	0.560	0.550	0.560	570,000	0.5542	0.00%
2022-12-07	0	0.550	0.550	0.560	0.550	0.570	760,000	420,700	0.5536	0.550	0.550	0.560	0.550	0.570	760,000	0.5536	0.00%
2022-12-06	0	0.550	0.550	0.560	0.550	0.560	350,000	195,000	0.5571	0.550	0.550	0.560	0.550	0.560	350,000	0.5571	0.00%
2022-12-05	0	0.550	0.550	0.560	0.550	0.560	1,100,000	606,600	0.5515	0.550	0.550	0.560	0.550	0.560	1,100,000	0.5515	0.00%
2022-12-02	0	0.550	0.540	0.550	0.550	0.560	570,000	315,100	0.5528	0.550	0.540	0.550	0.550	0.560	570,000	0.5528	-1.79%
2022-12-01	0	0.560	0.550	0.560	0.550	0.560	610,000	341,000	0.5590	0.560	0.550	0.560	0.550	0.560	610,000	0.5590	1.82%
2022-11-30	0	0.550	0.550	0.560	0.530	0.570	1,160,000	633,400	0.5460	0.550	0.550	0.560	0.530	0.570	1,160,000	0.5460	-1.79%
2022-11-29	0	0.560	0.550	0.560	0.550	0.570	980,000	555,200	0.5665	0.560	0.550	0.560	0.550	0.570	980,000	0.5665	-1.75%
2022-11-28	0	0.570	0.560	0.570	0.570	0.580	1,000,000	573,900	0.5739	0.570	0.560	0.570	0.570	0.580	1,000,000	0.5739	0.00%
2022-11-25	0	0.570	0.550	0.570	0.540	0.640	2,330,000	1,314,600	0.5642	0.570	0.550	0.570	0.540	0.640	2,330,000	0.5642	1.79%
2022-11-24	0	0.560	0.550	0.560	0.550	0.580	760,000	430,200	0.5661	0.560	0.550	0.560	0.550	0.580	760,000	0.5661	3.70%
2022-11-23	0	0.540	0.540	0.550	0.540	0.540	680,000	368,200	0.5415	0.540	0.540	0.550	0.540	0.540	680,000	0.5415	1.89%
2022-11-22	0	0.530	0.530	0.540	0.530	0.550	910,000	487,400	0.5356	0.530	0.530	0.540	0.530	0.550	910,000	0.5356	0.00%
2022-11-21	0	0.530	0.530	0.540	0.520	0.550	990,000	529,100	0.5344	0.530	0.530	0.540	0.520	0.550	990,000	0.5344	0.00%
2022-11-18	0	0.530	0.520	0.530	0.540	0.540	20,000	10,700	0.5350	0.530	0.520	0.530	0.540	0.540	20,000	0.5350	0.00%
2022-11-17	0	0.530	0.520	0.530	0.510	0.530	150,000	78,000	0.5200	0.530	0.520	0.530	0.510	0.530	150,000	0.5200	1.92%
2022-11-16	0	0.520	0.510	0.520	0.520	0.530	90,000	46,900	0.5211	0.520	0.510	0.520	0.520	0.530	90,000	0.5211	1.96%
2022-11-15	0	0.510	0.500	0.520	0.500	0.530	740,000	382,500	0.5169	0.510	0.500	0.520	0.500	0.530	740,000	0.5169	-3.77%
2022-11-14	0	0.530	0.520	0.540	0.520	0.540	290,000	153,900	0.5307	0.530	0.520	0.540	0.520	0.540	290,000	0.5307	3.92%
2022-11-11	0	0.510	0.520	0.540	0.510	0.550	990,000	525,200	0.5305	0.510	0.520	0.540	0.510	0.550	990,000	0.5305	-5.56%
2022-11-10	0	0.540	0.530	0.550	0.520	0.540	270,000	145,400	0.5385	0.540	0.530	0.550	0.520	0.540	270,000	0.5385	3.85%
2022-11-09	0	0.520	0.520	0.540	0.520	0.550	280,000	148,400	0.5300	0.520	0.520	0.540	0.520	0.550	280,000	0.5300	-3.70%
2022-11-08	0	0.540	0.530	0.540	0.530	0.550	180,000	98,300	0.5461	0.540	0.530	0.540	0.530	0.550	180,000	0.5461	-1.82%
2022-11-07	0	0.550	0.540	0.550	0.540	0.550	480,000	262,600	0.5471	0.550	0.540	0.550	0.540	0.550	480,000	0.5471	0.00%
2022-11-04	0	0.550	0.540	0.550	0.550	0.550	180,000	99,000	0.5500	0.550	0.540	0.550	0.550	0.550	180,000	0.5500	0.00%
2022-11-03	0	0.550	0.540	0.560	0.530	0.570	480,000	264,400	0.5508	0.550	0.540	0.560	0.530	0.570	480,000	0.5508	-3.51%
2022-11-02	0	0.570	0.550	0.570	0.550	0.570	50,000	28,200	0.5640	0.570	0.550	0.570	0.550	0.570	50,000	0.5640	3.64%
2022-11-01	0	0.550	0.550	0.560	0.550	0.580	240,000	135,700	0.5654	0.550	0.550	0.560	0.550	0.580	240,000	0.5654	-1.79%
2022-10-31	0	0.560	0.550	0.560	0.550	0.570	270,000	151,700	0.5619	0.560	0.550	0.560	0.550	0.570	270,000	0.5619	3.70%
2022-10-28	0	0.540	0.540	0.550	0.540	0.560	60,000	33,300	0.5550	0.540	0.540	0.550	0.540	0.560	60,000	0.5550	-1.82%
2022-10-27	0	0.550	0.550	0.560	0.540	0.560	140,000	78,200	0.5586	0.550	0.550	0.560	0.540	0.560	140,000	0.5586	-1.79%
2022-10-26	0	0.560	0.540	0.560	0.530	0.600	500,000	273,200	0.5464	0.560	0.540	0.560	0.530	0.600	500,000	0.5464	1.82%
2022-10-25	0	0.550	0.540	0.550	0.530	0.570	570,000	319,200	0.5600	0.550	0.540	0.550	0.530	0.570	570,000	0.5600	1.85%
2022-10-24	0	0.540	0.520	0.550	0.540	0.570	400,000	220,400	0.5510	0.540	0.520	0.550	0.540	0.570	400,000	0.5510	0.00%
2022-10-21	0	0.540	0.530	0.550	0.520	0.610	550,000	296,000	0.5382	0.540	0.530	0.550	0.520	0.610	550,000	0.5382	-3.57%
2022-10-20	0	0.560	0.560	0.570	0.550	0.580	370,000	209,200	0.5654	0.560	0.560	0.570	0.550	0.580	370,000	0.5654	-3.45%
2022-10-19	0	0.580	0.570	0.580	0.570	0.700	230,000	134,800	0.5861	0.580	0.570	0.580	0.570	0.700	230,000	0.5861	1.75%
2022-10-18	0	0.570	0.560	0.570	0.550	0.580	370,000	211,800	0.5724	0.570	0.560	0.570	0.550	0.580	370,000	0.5724	-1.72%
2022-10-17	0	0.580	0.570	0.580	0.560	0.590	270,000	153,600	0.5689	0.580	0.570	0.580	0.560	0.590	270,000	0.5689	1.75%
2022-10-14	0	0.570	0.560	0.570	0.560	0.590	290,000	165,400	0.5703	0.570	0.560	0.570	0.560	0.590	290,000	0.5703	-1.72%
2022-10-13	0	0.580	0.580	0.590	0.580	0.600	140,000	82,000	0.5857	0.580	0.580	0.590	0.580	0.600	140,000	0.5857	0.00%
2022-10-12	0	0.580	0.570	0.580	0.580	0.650	230,000	136,900	0.5952	0.580	0.570	0.580	0.580	0.650	230,000	0.5952	-1.69%
2022-10-11	0	0.590	0.550	0.590	0.570	0.620	370,000	215,200	0.5816	0.590	0.550	0.590	0.570	0.620	370,000	0.5816	3.51%
2022-10-10	0	0.570	0.570	0.590	0.510	0.590	440,000	248,400	0.5645	0.570	0.570	0.590	0.510	0.590	440,000	0.5645	1.79%
2022-10-07	0	0.560	0.550	0.560	0.560	0.560	120,000	67,200	0.5600	0.560	0.550	0.560	0.560	0.560	120,000	0.5600	-6.67%
2022-10-06	0	0.600	0.570	0.600	0.550	0.620	380,000	226,100	0.5950	0.600	0.570	0.600	0.550	0.620	380,000	0.5950	3.45%
2022-10-05	0	0.580	0.550	0.590	0.580	0.690	90,000	54,100	0.6011	0.580	0.550	0.590	0.580	0.690	90,000	0.6011	0.00%
2022-10-03	0	0.580	0.550	0.580	0.580	0.580	50,000	29,000	0.5800	0.580	0.550	0.580	0.580	0.580	50,000	0.5800	0.00%
2022-09-30	0	0.580	0.570	0.580	0.530	0.660	260,000	152,900	0.5881	0.580	0.570	0.580	0.530	0.660	260,000	0.5881	0.00%
2022-09-29	0	0.580	0.580	0.640	0.580	0.670	140,000	89,800	0.6414	0.580	0.580	0.640	0.580	0.670	140,000	0.6414	5.45%
2022-09-28	0	0.550	0.550	0.610	0.510	0.610	240,000	136,600	0.5692	0.550	0.550	0.610	0.510	0.610	240,000	0.5692	-9.84%
2022-09-27	0	0.610	0.590	0.610	0.600	0.630	60,000	36,600	0.6100	0.610	0.590	0.610	0.600	0.630	60,000	0.6100	5.17%
2022-09-26	0	0.580	0.580	0.600	0.580	0.630	120,000	74,800	0.6233	0.580	0.580	0.600	0.580	0.630	120,000	0.6233	0.00%
2022-09-23	0	0.580	0.570	0.600	0.580	0.580	40,000	23,200	0.5800	0.580	0.570	0.600	0.580	0.580	40,000	0.5800	1.75%
2022-09-22	0	0.570	0.570	0.620	0.570	0.570	200,000	114,000	0.5700	0.570	0.570	0.620	0.570	0.570	200,000	0.5700	-1.72%
2022-09-21	0	0.580	0.540	0.590	0.540	0.580	130,000	70,600	0.5431	0.580	0.540	0.590	0.540	0.580	130,000	0.5431	-3.33%
2022-09-20	0	0.600	0.540	0.600	0.520	0.630	350,000	211,900	0.6054	0.600	0.540	0.600	0.520	0.630	350,000	0.6054	13.21%
2022-09-19	0	0.530	0.530	0.600	0.530	0.570	20,000	11,000	0.5500	0.530	0.530	0.600	0.530	0.570	20,000	0.5500	-8.62%
2022-09-16	0	0.580	0.520	0.600	0.510	0.580	260,000	135,000	0.5192	0.580	0.520	0.600	0.510	0.580	260,000	0.5192	11.54%
2022-09-15	0	0.520	0.430	0.520	0.520	0.550	260,000	135,900	0.5227	0.520	0.430	0.520	0.520	0.550	260,000	0.5227	-7.14%
2022-09-14	0	0.560	0.550	0.580	0.560	0.730	220,000	144,200	0.6555	0.560	0.550	0.580	0.560	0.730	220,000	0.6555	0.00%
2022-09-13	0	0.560	0.500	0.600	0.560	0.560	90,000	50,400	0.5600	0.560	0.500	0.600	0.560	0.560	90,000	0.5600	-1.75%
2022-09-09	0	0.570	0.550	0.600	0.550	0.570	60,000	33,800	0.5633	0.570	0.550	0.600	0.550	0.570	60,000	0.5633	14.00%
2022-09-08	0	0.500	0.500	0.600	0.500	0.550	160,000	80,900	0.5056	0.500	0.500	0.600	0.500	0.550	160,000	0.5056	-15.25%
2022-09-07	0	0.590	0.530	0.590	0.590	0.600	50,000	29,700	0.5940	0.590	0.530	0.590	0.590	0.600	50,000	0.5940	-1.67%
2022-09-06	0	0.600	0.570	0.600	0.600	0.620	80,000	48,600	0.6075	0.600	0.570	0.600	0.600	0.620	80,000	0.6075	-3.23%
2022-09-05	0	0.620	0.620	0.700	0.580	0.580	80,000	46,400	0.5800	0.620	0.620	0.700	0.580	0.580	80,000	0.5800	-1.59%
2022-09-02	0	0.630	0.620	0.690	0.630	0.770	100,000	75,000	0.7500	0.630	0.620	0.690	0.630	0.770	100,000	0.7500	8.62%
2022-09-01	0	0.580	0.580	0.700	0.560	0.610	120,000	68,100	0.5675	0.580	0.580	0.700	0.560	0.610	120,000	0.5675	-9.38%
2022-08-31	0	0.640	0.560	0.640	0.640	0.690	1,050,000	692,100	0.6591	0.640	0.560	0.640	0.640	0.690	1,050,000	0.6591	3.23%
2022-08-30	0	0.620	0.560	0.650	0.610	0.620	100,000	61,200	0.6120	0.620	0.560	0.650	0.610	0.620	100,000	0.6120	0.00%
2022-08-29	0	0.620	0.620	0.630	0.550	0.620	60,000	35,100	0.5850	0.620	0.620	0.630	0.550	0.620	60,000	0.5850	21.57%
2022-08-26	0	0.510	0.510	0.590	0.510	0.510	10,000	5,100	0.5100	0.510	0.510	0.590	0.510	0.510	10,000	0.5100	-13.56%
2022-08-25	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2022-08-24	0	0.590	0.510	0.590	-	-	0	0	-	0.590	0.510	0.590	-	-	0	-	0.00%
2022-08-23	0	0.590	0.510	0.600	-	-	0	0	-	0.590	0.510	0.600	-	-	0	-	0.00%
2022-08-22	0	0.590	-	0.700	0.590	0.590	30,000	17,700	0.5900	0.590	-	0.700	0.590	0.590	30,000	0.5900	0.00%
2022-08-19	0	0.590	0.590	0.650	-	-	0	0	-	0.590	0.590	0.650	-	-	0	-	0.00%
2022-08-18	0	0.590	0.590	0.650	-	-	0	0	-	0.590	0.590	0.650	-	-	0	-	1.72%
2022-08-17	0	0.580	0.600	0.630	0.560	0.620	300,000	172,600	0.5753	0.580	0.600	0.630	0.560	0.620	300,000	0.5753	-10.77%
2022-08-16	0	0.650	0.620	0.650	0.620	0.740	280,000	193,300	0.6904	0.650	0.620	0.650	0.620	0.740	280,000	0.6904	6.56%
2022-08-15	0	0.610	0.610	0.700	0.600	0.630	70,000	43,800	0.6257	0.610	0.610	0.700	0.600	0.630	70,000	0.6257	-3.17%
2022-08-12	0	0.630	0.630	0.660	0.610	0.620	740,000	452,000	0.6108	0.630	0.630	0.660	0.610	0.620	740,000	0.6108	3.28%
2022-08-11	0	0.610	0.610	0.620	0.610	0.610	10,000	6,100	0.6100	0.610	0.610	0.620	0.610	0.610	10,000	0.6100	-1.61%
2022-08-10	0	0.620	0.620	0.650	-	-	0	0	-	0.620	0.620	0.650	-	-	0	-	0.00%
2022-08-09	0	0.620	0.610	0.650	0.620	0.620	20,000	12,400	0.6200	0.620	0.610	0.650	0.620	0.620	20,000	0.6200	0.00%
2022-08-08	0	0.620	0.620	0.650	-	-	0	0	-	0.620	0.620	0.650	-	-	0	-	0.00%
2022-08-05	0	0.620	0.610	0.650	0.610	0.620	50,000	30,600	0.6120	0.620	0.610	0.650	0.610	0.620	50,000	0.6120	0.00%
2022-08-04	0	0.620	0.620	0.650	0.620	0.620	20,000	12,400	0.6200	0.620	0.620	0.650	0.620	0.620	20,000	0.6200	-3.12%
2022-08-03	0	0.640	0.640	0.650	0.640	0.690	220,000	145,900	0.6632	0.640	0.640	0.650	0.640	0.690	220,000	0.6632	-3.03%
2022-08-02	0	0.660	0.650	0.670	0.640	0.700	450,000	294,300	0.6540	0.660	0.650	0.670	0.640	0.700	450,000	0.6540	-2.94%
2022-08-01	0	0.680	0.650	0.680	0.660	0.690	660,000	445,800	0.6755	0.680	0.650	0.680	0.660	0.690	660,000	0.6755	7.94%
2022-07-29	0	0.630	0.630	0.690	0.630	0.660	890,000	578,200	0.6497	0.630	0.630	0.690	0.630	0.660	890,000	0.6497	-3.08%
2022-07-28	0	0.650	0.640	0.650	0.610	0.760	1,120,000	751,900	0.6713	0.650	0.640	0.650	0.610	0.760	1,120,000	0.6713	6.56%
2022-07-27	0	0.610	0.600	0.620	0.610	0.620	120,000	74,200	0.6183	0.610	0.600	0.620	0.610	0.620	120,000	0.6183	-1.61%
2022-07-26	0	0.620	0.610	0.620	0.620	0.630	200,000	124,300	0.6215	0.620	0.610	0.620	0.620	0.630	200,000	0.6215	-1.59%
2022-07-25	0	0.630	0.620	0.630	0.620	0.630	100,000	62,300	0.6230	0.630	0.620	0.630	0.620	0.630	100,000	0.6230	0.00%
2022-07-22	0	0.630	0.620	0.630	0.600	0.630	360,000	220,600	0.6128	0.630	0.620	0.630	0.600	0.630	360,000	0.6128	0.00%
2022-07-21	0	0.630	0.620	0.630	0.620	0.630	150,000	93,100	0.6207	0.630	0.620	0.630	0.620	0.630	150,000	0.6207	1.61%
2022-07-20	0	0.620	0.620	0.630	0.620	0.780	560,000	362,200	0.6468	0.620	0.620	0.630	0.620	0.780	560,000	0.6468	0.00%
2022-07-19	0	0.620	0.620	0.650	0.620	0.650	520,000	334,700	0.6437	0.620	0.620	0.650	0.620	0.650	520,000	0.6437	-3.12%
2022-07-18	0	0.640	0.620	0.640	0.610	0.650	424,000	266,210	0.6279	0.640	0.620	0.640	0.610	0.650	424,000	0.6279	3.23%
2022-07-15	0	0.620	0.610	0.620	0.600	0.630	360,000	224,000	0.6222	0.620	0.610	0.620	0.600	0.630	360,000	0.6222	0.00%
2022-07-14	0	0.620	0.610	0.620	0.600	0.640	330,000	202,100	0.6124	0.620	0.610	0.620	0.600	0.640	330,000	0.6124	-3.12%
2022-07-13	0	0.640	0.630	0.640	0.620	0.680	570,000	366,400	0.6428	0.640	0.630	0.640	0.620	0.680	570,000	0.6428	3.23%
2022-07-12	0	0.620	0.620	0.700	0.600	0.730	960,000	637,800	0.6644	0.620	0.620	0.700	0.600	0.730	960,000	0.6644	-13.89%
2022-07-11	0	0.720	0.720	0.760	0.720	0.860	940,000	749,900	0.7978	0.720	0.720	0.760	0.720	0.860	940,000	0.7978	-5.26%
2022-07-08	0	0.760	0.750	0.760	0.740	0.790	310,000	234,300	0.7558	0.760	0.750	0.760	0.740	0.790	310,000	0.7558	4.11%
2022-07-07	0	0.730	0.710	0.730	0.680	0.750	370,000	266,600	0.7205	0.730	0.710	0.730	0.680	0.750	370,000	0.7205	8.96%
2022-07-06	0	0.670	0.670	0.720	0.650	0.790	540,000	367,100	0.6798	0.670	0.670	0.720	0.650	0.790	540,000	0.6798	-15.19%
2022-07-05	0	0.790	0.740	0.790	0.600	0.800	820,000	577,100	0.7038	0.790	0.740	0.790	0.600	0.800	820,000	0.7038	31.67%
2022-07-04	0	0.600	0.580	0.600	0.580	0.600	120,000	70,100	0.5842	0.600	0.580	0.600	0.580	0.600	120,000	0.5842	3.45%
2022-06-30	0	0.580	0.580	0.590	0.560	0.590	230,000	131,100	0.5700	0.580	0.580	0.590	0.560	0.590	230,000	0.5700	-1.69%
2022-06-29	0	0.590	0.560	0.590	0.590	0.630	240,000	147,100	0.6129	0.590	0.560	0.590	0.590	0.630	240,000	0.6129	-4.84%
2022-06-28	0	0.620	0.560	0.620	0.620	0.620	90,000	55,800	0.6200	0.620	0.560	0.620	0.620	0.620	90,000	0.6200	0.00%
2022-06-27	0	0.620	0.610	0.650	0.600	0.900	990,000	623,900	0.6302	0.620	0.610	0.650	0.600	0.900	990,000	0.6302	-7.46%
2022-06-24	0	0.670	0.670	0.680	0.650	0.690	170,000	114,300	0.6724	0.670	0.670	0.680	0.650	0.690	170,000	0.6724	-4.29%
2022-06-23	0	0.700	0.700	0.730	0.700	0.750	440,000	316,300	0.7189	0.700	0.700	0.730	0.700	0.750	440,000	0.7189	-11.39%
2022-06-22	0	0.790	0.760	0.790	0.760	0.790	280,000	216,200	0.7721	0.790	0.760	0.790	0.760	0.790	280,000	0.7721	-1.25%
2022-06-21	0	0.800	0.780	0.850	0.800	0.990	1,380,000	1,184,700	0.8585	0.800	0.780	0.850	0.800	0.990	1,380,000	0.8585	-1.23%
2022-06-20	0	0.810	0.810	0.820	0.760	0.840	1,100,000	887,700	0.8070	0.810	0.810	0.820	0.760	0.840	1,100,000	0.8070	2.53%
2022-06-17	0	0.790	0.770	0.800	0.760	0.800	170,000	133,900	0.7876	0.790	0.770	0.800	0.760	0.800	170,000	0.7876	0.00%
2022-06-16	0	0.790	0.770	0.790	0.790	0.800	80,000	63,800	0.7975	0.790	0.770	0.790	0.790	0.800	80,000	0.7975	-3.66%
2022-06-15	0	0.820	0.820	0.850	0.720	0.810	180,000	139,300	0.7739	0.820	0.820	0.850	0.720	0.810	180,000	0.7739	3.80%
2022-06-14	0	0.790	0.710	0.810	0.790	0.880	400,000	329,900	0.8248	0.790	0.710	0.810	0.790	0.880	400,000	0.8248	-7.06%
2022-06-13	0	0.850	0.820	0.880	0.600	1.010	1,860,000	1,514,100	0.8140	0.850	0.820	0.880	0.600	1.010	1,860,000	0.8140	-15.00%
2022-06-10	0	1.000	1.000	1.010	1.000	1.020	760,000	768,400	1.0111	1.000	1.000	1.010	1.000	1.020	760,000	1.0111	-2.91%
2022-06-09	0	1.030	1.020	1.030	1.020	1.050	330,000	339,200	1.0279	1.030	1.020	1.030	1.020	1.050	330,000	1.0279	-1.90%
2022-06-08	0	1.050	1.040	1.070	1.020	1.140	2,010,000	2,148,900	1.0691	1.050	1.040	1.070	1.020	1.140	2,010,000	1.0691	0.00%
2022-06-07	0	1.050	1.050	1.070	1.000	1.140	2,380,000	2,565,000	1.0777	1.050	1.050	1.070	1.000	1.140	2,380,000	1.0777	-1.87%
2022-06-06	0	1.070	1.040	1.080	1.040	1.130	1,010,000	1,086,700	1.0759	1.070	1.040	1.080	1.040	1.130	1,010,000	1.0759	3.88%
2022-06-02	0	1.030	1.020	1.040	1.000	1.060	1,010,000	1,034,900	1.0247	1.030	1.020	1.040	1.000	1.060	1,010,000	1.0247	-4.63%
2022-06-01	0	1.080	1.070	1.090	1.040	1.150	2,820,000	3,037,300	1.0771	1.080	1.070	1.090	1.040	1.150	2,820,000	1.0771	-6.09%
2022-05-31	0	1.150	1.150	1.160	1.140	1.210	1,150,000	1,342,200	1.1671	1.150	1.150	1.160	1.140	1.210	1,150,000	1.1671	-2.54%
2022-05-30	0	1.180	1.150	1.180	1.140	1.250	2,220,000	2,613,900	1.1774	1.180	1.150	1.180	1.140	1.250	2,220,000	1.1774	3.51%
2022-05-27	0	1.140	1.080	1.140	1.040	1.150	1,570,000	1,742,900	1.1101	1.140	1.080	1.140	1.040	1.150	1,570,000	1.1101	4.59%
2022-05-26	0	1.090	1.060	1.110	1.040	1.270	960,000	1,097,800	1.1435	1.090	1.060	1.110	1.040	1.270	960,000	1.1435	3.81%
2022-05-25	0	1.050	1.060	1.100	0.980	1.600	5,250,000	6,785,500	1.2925	1.050	1.060	1.100	0.980	1.600	5,250,000	1.2925	-19.23%
2022-05-24	0	1.300	1.260	1.300	0.850	1.330	5,380,000	5,860,000	1.0892	1.300	1.260	1.300	0.850	1.330	5,380,000	1.0892	60.49%
2022-05-23	0	0.810	0.790	0.810	0.630	0.850	2,230,000	1,776,400	0.7966	0.810	0.790	0.810	0.630	0.850	2,230,000	0.7966	32.79%
2022-05-20	0	0.610	0.610	0.640	0.465	0.720	4,130,000	2,497,000	0.6046	0.610	0.610	0.640	0.465	0.720	4,130,000	0.6046	38.64%
2022-05-19	0	0.440	0.405	0.445	0.370	0.450	730,000	299,400	0.4101	0.440	0.405	0.445	0.370	0.450	730,000	0.4101	11.39%
2022-05-18	0	0.395	0.350	0.395	-	-	0	0	-	0.395	0.350	0.395	-	-	0	-	-2.47%
2022-05-17	0	0.405	0.325	0.410	0.370	0.425	420,000	165,350	0.3937	0.405	0.325	0.410	0.370	0.425	420,000	0.3937	-2.41%
2022-05-16	0	0.415	0.350	0.415	0.380	0.445	280,000	111,550	0.3984	0.415	0.350	0.415	0.380	0.445	280,000	0.3984	0.00%
2022-05-13	0	0.415	0.370	0.410	0.380	0.435	360,000	146,950	0.4082	0.415	0.370	0.410	0.380	0.435	360,000	0.4082	-1.19%
2022-05-12	0	0.420	0.330	0.420	0.395	0.440	110,000	45,750	0.4159	0.420	0.330	0.420	0.395	0.440	110,000	0.4159	7.69%
2022-05-11	0	0.390	0.380	0.395	0.385	0.495	780,000	321,350	0.4120	0.390	0.380	0.395	0.385	0.495	780,000	0.4120	-17.02%
2022-05-10	0	0.470	0.430	0.470	0.430	0.520	540,000	244,750	0.4532	0.470	0.430	0.470	0.430	0.520	540,000	0.4532	-7.84%
2022-05-06	0	0.510	0.460	0.510	0.520	0.520	10,000	5,200	0.5200	0.510	0.460	0.510	0.520	0.520	10,000	0.5200	0.00%
2022-05-05	0	0.510	0.485	0.520	0.490	0.540	850,000	429,800	0.5056	0.510	0.485	0.520	0.490	0.540	850,000	0.5056	2.00%
2022-05-04	0	0.500	0.490	0.500	0.500	0.590	1,260,000	701,200	0.5565	0.500	0.490	0.500	0.500	0.590	1,260,000	0.5565	-16.67%
2022-05-03	0	0.600	0.560	0.600	0.580	0.640	1,090,000	659,300	0.6049	0.600	0.560	0.600	0.580	0.640	1,090,000	0.6049	-7.69%
2022-04-29	0	0.650	0.640	0.650	0.620	0.650	840,000	536,600	0.6388	0.650	0.640	0.650	0.620	0.650	840,000	0.6388	0.00%
2022-04-28	0	0.650	0.640	0.660	0.630	0.680	2,550,000	1,664,900	0.6529	0.650	0.640	0.660	0.630	0.680	2,550,000	0.6529	3.17%
2022-04-27	0	0.630	0.630	0.640	0.630	0.650	430,000	273,700	0.6365	0.630	0.630	0.640	0.630	0.650	430,000	0.6365	-3.08%
2022-04-26	0	0.650	0.640	0.670	0.610	0.690	660,000	432,500	0.6553	0.650	0.640	0.670	0.610	0.690	660,000	0.6553	-1.52%
2022-04-25	0	0.660	0.600	0.670	0.590	0.670	1,150,000	705,400	0.6134	0.660	0.600	0.670	0.590	0.670	1,150,000	0.6134	4.76%
2022-04-22	0	0.630	0.590	0.630	0.570	0.630	1,200,000	722,900	0.6024	0.630	0.590	0.630	0.570	0.630	1,200,000	0.6024	3.28%
2022-04-21	0	0.610	0.570	0.630	0.580	0.620	580,000	350,500	0.6043	0.610	0.570	0.630	0.580	0.620	580,000	0.6043	-6.15%
2022-04-20	0	0.650	0.600	0.640	0.580	0.660	2,110,000	1,267,400	0.6007	0.650	0.600	0.640	0.580	0.660	2,110,000	0.6007	8.33%
2022-04-19	0	0.600	0.580	0.600	0.570	0.640	1,040,000	619,900	0.5961	0.600	0.580	0.600	0.570	0.640	1,040,000	0.5961	-1.64%
2022-04-14	0	0.610	0.600	0.610	0.600	0.660	1,290,000	815,000	0.6318	0.610	0.600	0.610	0.600	0.660	1,290,000	0.6318	-11.59%
2022-04-13	0	0.690	0.640	0.690	0.560	0.700	7,380,000	4,422,900	0.5993	0.690	0.640	0.690	0.560	0.700	7,380,000	0.5993	11.29%
2022-04-12	0	0.620	0.540	0.620	0.540	0.670	4,190,000	2,428,400	0.5796	0.620	0.540	0.620	0.540	0.670	4,190,000	0.5796	1.64%
2022-04-11	0	0.610	0.520	0.610	0.500	0.630	4,730,000	2,589,400	0.5474	0.610	0.520	0.610	0.500	0.630	4,730,000	0.5474	-11.59%
2022-04-08	0	0.690	0.400	0.680	0.485	0.690	770,000	387,750	0.5036	0.690	0.400	0.680	0.485	0.690	770,000	0.5036	40.82%
2022-04-07	0	0.490	0.480	0.490	0.485	0.500	320,000	156,500	0.4891	0.490	0.480	0.490	0.485	0.500	320,000	0.4891	-2.00%
2022-04-06	0	0.500	0.480	0.500	0.520	0.520	20,000	10,400	0.5200	0.500	0.480	0.500	0.520	0.520	20,000	0.5200	1.01%
2022-04-04	0	0.495	0.490	0.495	0.495	0.530	180,000	91,800	0.5100	0.495	0.490	0.495	0.495	0.530	180,000	0.5100	-2.94%
2022-04-01	0	0.510	0.500	0.520	0.500	0.510	250,000	127,300	0.5092	0.510	0.500	0.520	0.500	0.510	250,000	0.5092	-1.92%
2022-03-31	0	0.520	0.510	0.520	0.510	0.550	170,000	88,800	0.5224	0.520	0.510	0.520	0.510	0.550	170,000	0.5224	-5.45%
2022-03-30	0	0.550	0.520	0.550	0.510	0.590	300,000	162,800	0.5427	0.550	0.520	0.550	0.510	0.590	300,000	0.5427	5.77%
2022-03-29	0	0.520	0.500	0.530	0.520	0.610	250,000	140,900	0.5636	0.520	0.500	0.530	0.520	0.610	250,000	0.5636	0.00%
2022-03-28	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2022-03-25	0	0.520	0.460	0.520	0.520	0.540	170,000	88,700	0.5218	0.520	0.460	0.520	0.520	0.540	170,000	0.5218	0.00%
2022-03-24	0	0.520	0.460	0.520	0.480	0.530	150,000	76,900	0.5127	0.520	0.460	0.520	0.480	0.530	150,000	0.5127	0.00%
2022-03-23	0	0.520	0.500	0.520	0.490	0.520	120,000	59,650	0.4971	0.520	0.500	0.520	0.490	0.520	120,000	0.4971	5.05%
2022-03-22	0	0.495	0.460	0.500	0.450	0.540	180,000	87,450	0.4858	0.495	0.460	0.500	0.450	0.540	180,000	0.4858	-2.94%
2022-03-21	0	0.510	0.460	0.510	0.450	0.520	140,000	68,100	0.4864	0.510	0.460	0.510	0.450	0.520	140,000	0.4864	-1.92%
2022-03-18	0	0.520	0.510	0.520	0.510	0.540	40,000	20,900	0.5225	0.520	0.510	0.520	0.510	0.540	40,000	0.5225	4.00%
2022-03-17	0	0.500	0.485	0.500	0.480	0.500	140,000	68,000	0.4857	0.500	0.485	0.500	0.480	0.500	140,000	0.4857	3.09%
2022-03-16	0	0.485	0.450	0.490	0.450	0.510	710,000	341,900	0.4815	0.485	0.450	0.490	0.450	0.510	710,000	0.4815	-14.91%
2022-03-15	0	0.570	0.510	0.570	-	-	0	0	-	0.570	0.510	0.570	-	-	0	-	0.00%
2022-03-14	0	0.570	0.520	0.580	0.500	0.580	120,000	64,600	0.5383	0.570	0.520	0.580	0.500	0.580	120,000	0.5383	-3.39%
2022-03-11	0	0.590	0.530	0.610	0.520	0.610	70,000	40,800	0.5829	0.590	0.530	0.610	0.520	0.610	70,000	0.5829	-7.81%
2022-03-10	0	0.640	0.540	0.640	0.640	0.640	20,000	12,400	0.6200	0.640	0.540	0.640	0.640	0.640	20,000	0.6200	0.00%
2022-03-09	0	0.640	0.500	0.640	0.640	0.650	20,000	12,900	0.6450	0.640	0.500	0.640	0.640	0.650	20,000	0.6450	1.59%
2022-03-08	0	0.630	0.530	0.630	0.650	0.660	50,000	32,600	0.6520	0.630	0.530	0.630	0.650	0.660	50,000	0.6520	0.00%
2022-03-07	0	0.630	0.620	0.640	0.600	0.700	300,000	187,800	0.6260	0.630	0.620	0.640	0.600	0.700	300,000	0.6260	6.78%
2022-03-04	0	0.590	0.550	0.600	0.580	0.610	150,000	88,300	0.5887	0.590	0.550	0.600	0.580	0.610	150,000	0.5887	0.00%
2022-03-03	0	0.590	0.570	0.600	0.520	0.600	620,000	344,600	0.5558	0.590	0.570	0.600	0.520	0.600	620,000	0.5558	-4.84%
2022-03-02	0	0.620	0.610	0.620	0.590	0.650	660,000	403,100	0.6108	0.620	0.610	0.620	0.590	0.650	660,000	0.6108	-8.82%
2022-03-01	0	0.680	0.650	0.680	0.680	0.690	180,000	122,900	0.6828	0.680	0.650	0.680	0.680	0.690	180,000	0.6828	-1.45%
2022-02-28	0	0.690	0.650	0.710	0.690	0.770	140,000	100,500	0.7179	0.690	0.650	0.710	0.690	0.770	140,000	0.7179	-10.39%
2022-02-25	0	0.770	0.730	0.770	0.750	0.780	280,000	215,400	0.7693	0.770	0.730	0.770	0.750	0.780	280,000	0.7693	-1.28%
2022-02-24	0	0.780	0.750	0.780	0.740	0.810	890,000	684,800	0.7694	0.780	0.750	0.780	0.740	0.810	890,000	0.7694	11.43%
2022-02-23	0	0.700	0.690	0.700	0.650	0.800	1,910,000	1,365,200	0.7148	0.700	0.690	0.700	0.650	0.800	1,910,000	0.7148	12.90%
2022-02-22	0	0.620	0.590	0.630	0.590	0.630	340,000	208,100	0.6121	0.620	0.590	0.630	0.590	0.630	340,000	0.6121	5.08%
2022-02-21	0	0.590	0.590	0.600	0.590	0.640	380,000	231,400	0.6089	0.590	0.590	0.600	0.590	0.640	380,000	0.6089	-4.84%
2022-02-18	0	0.620	0.600	0.630	0.590	0.620	340,000	202,900	0.5968	0.620	0.600	0.630	0.590	0.620	340,000	0.5968	-4.62%
2022-02-17	0	0.650	0.620	0.660	0.560	0.660	550,000	336,100	0.6111	0.650	0.620	0.660	0.560	0.660	550,000	0.6111	1.56%
2022-02-16	0	0.640	0.600	0.650	0.600	0.700	620,000	415,900	0.6708	0.640	0.600	0.650	0.600	0.700	620,000	0.6708	-3.03%
2022-02-15	0	0.660	0.640	0.680	0.600	0.740	270,000	182,200	0.6748	0.660	0.640	0.680	0.600	0.740	270,000	0.6748	10.00%
2022-02-14	0	0.600	0.600	0.700	0.600	0.670	2,290,000	1,444,400	0.6307	0.600	0.600	0.700	0.600	0.670	2,290,000	0.6307	-13.04%
2022-02-11	0	0.690	0.640	0.700	0.590	0.910	2,060,000	1,507,100	0.7316	0.690	0.640	0.700	0.590	0.910	2,060,000	0.7316	-23.33%
2022-02-10	0	0.900	0.890	0.910	0.900	1.030	310,000	288,900	0.9319	0.900	0.890	0.910	0.900	1.030	310,000	0.9319	-10.00%
2022-02-09	0	1.000	0.970	1.010	0.990	1.050	100,000	102,000	1.0200	1.000	0.970	1.010	0.990	1.050	100,000	1.0200	-3.85%
2022-02-08	0	1.040	0.980	1.050	1.000	1.100	70,000	72,700	1.0386	1.040	0.980	1.050	1.000	1.100	70,000	1.0386	-3.70%
2022-02-07	0	1.080	0.990	1.090	1.000	1.100	280,000	294,500	1.0518	1.080	0.990	1.090	1.000	1.100	280,000	1.0518	3.85%
2022-02-04	0	1.040	0.890	1.050	0.990	1.070	290,000	300,900	1.0376	1.040	0.890	1.050	0.990	1.070	290,000	1.0376	5.05%
2022-01-31	0	0.990	0.930	0.990	0.920	0.990	450,000	416,800	0.9262	0.990	0.930	0.990	0.920	0.990	450,000	0.9262	7.61%
2022-01-28	0	0.920	0.820	0.930	0.840	1.000	1,050,000	946,700	0.9016	0.920	0.820	0.930	0.840	1.000	1,050,000	0.9016	-8.00%
2022-01-27	0	1.000	0.970	1.000	0.950	1.120	810,000	823,100	1.0162	1.000	0.970	1.000	0.950	1.120	810,000	1.0162	-12.28%
2022-01-26	0	1.140	1.070	1.140	1.000	1.270	3,040,000	3,466,800	1.1404	1.140	1.070	1.140	1.000	1.270	3,040,000	1.1404	-10.24%
2022-01-25	0	1.270	1.240	1.280	1.260	1.440	3,140,000	4,183,000	1.3322	1.270	1.240	1.280	1.260	1.440	3,140,000	1.3322	-4.51%
2022-01-24	0	1.330	1.310	1.340	1.310	1.400	11,410,000	15,293,500	1.3404	1.330	1.310	1.340	1.310	1.400	11,410,000	1.3404	-0.75%
2022-01-21	0	1.340	1.310	1.360	1.310	1.400	2,440,000	3,270,700	1.3405	1.340	1.310	1.360	1.310	1.400	2,440,000	1.3405	1.52%
2022-01-20	0	1.320	1.310	1.340	1.300	1.390	2,160,000	2,855,600	1.3220	1.320	1.310	1.340	1.300	1.390	2,160,000	1.3220	-4.35%
2022-01-19	0	1.380	1.330	1.380	1.300	1.450	2,380,000	3,286,900	1.3811	1.380	1.330	1.380	1.300	1.450	2,380,000	1.3811	-3.50%
2022-01-18	0	1.430	1.400	1.440	1.370	1.470	2,210,000	3,148,300	1.4246	1.430	1.400	1.440	1.370	1.470	2,210,000	1.4246	0.70%
2022-01-17	0	1.420	1.400	1.430	1.400	1.530	2,050,000	2,918,900	1.4239	1.420	1.400	1.430	1.400	1.530	2,050,000	1.4239	-1.39%
2022-01-14	0	1.440	1.410	1.450	1.380	1.490	2,660,000	3,798,600	1.4280	1.440	1.410	1.450	1.380	1.490	2,660,000	1.4280	0.70%
2022-01-13	0	1.430	1.400	1.440	1.400	1.490	2,630,000	3,779,300	1.4370	1.430	1.400	1.440	1.400	1.490	2,630,000	1.4370	-0.69%
2022-01-12	0	1.440	1.430	1.450	1.420	1.500	2,660,000	3,841,800	1.4443	1.440	1.430	1.450	1.420	1.500	2,660,000	1.4443	-0.69%
2022-01-11	0	1.450	1.410	1.460	1.410	1.470	2,700,000	3,882,300	1.4379	1.450	1.410	1.460	1.410	1.470	2,700,000	1.4379	0.00%
2022-01-10	0	1.450	1.420	1.460	1.410	1.470	2,590,000	3,769,100	1.4553	1.450	1.420	1.460	1.410	1.470	2,590,000	1.4553	-0.68%
2022-01-07	0	1.460	1.420	1.470	1.430	1.540	2,650,000	3,871,600	1.4610	1.460	1.420	1.470	1.430	1.540	2,650,000	1.4610	0.00%
2022-01-06	0	1.460	1.440	1.470	1.420	1.550	2,700,000	3,936,800	1.4581	1.460	1.440	1.470	1.420	1.550	2,700,000	1.4581	0.00%
2022-01-05	0	1.460	1.450	1.470	1.460	1.550	2,650,000	3,918,300	1.4786	1.460	1.450	1.470	1.460	1.550	2,650,000	1.4786	0.00%
2022-01-04	0	1.460	1.440	1.470	1.410	1.490	2,700,000	3,915,500	1.4502	1.460	1.440	1.470	1.410	1.490	2,700,000	1.4502	0.00%
2022-01-03	0	1.460	1.400	1.470	1.310	1.550	2,890,000	4,038,900	1.3975	1.460	1.400	1.470	1.310	1.550	2,890,000	1.3975	11.45%
2021-12-31	0	1.310	1.280	1.310	1.270	1.440	1,320,000	1,757,700	1.3316	1.310	1.280	1.310	1.270	1.440	1,320,000	1.3316	-4.38%
2021-12-30	0	1.370	1.340	1.380	1.350	1.520	3,150,000	4,390,900	1.3939	1.370	1.340	1.380	1.350	1.520	3,150,000	1.3939	-8.05%
2021-12-29	0	1.490	1.450	1.500	1.430	1.550	3,610,000	5,383,000	1.4911	1.490	1.450	1.500	1.430	1.550	3,610,000	1.4911	-2.61%
2021-12-28	0	1.530	1.500	1.540	1.510	1.640	3,850,000	5,991,500	1.5562	1.530	1.500	1.540	1.510	1.640	3,850,000	1.5562	-6.13%
2021-12-24	0	1.630	1.630	1.640	1.600	1.660	2,160,000	3,521,000	1.6301	1.630	1.630	1.640	1.600	1.660	2,160,000	1.6301	0.00%
2021-12-23	0	1.630	1.570	1.640	1.520	1.680	4,540,000	7,170,400	1.5794	1.630	1.570	1.640	1.520	1.680	4,540,000	1.5794	1.87%
2021-12-22	0	1.600	1.550	1.600	1.450	1.600	3,650,000	5,640,400	1.5453	1.600	1.550	1.600	1.450	1.600	3,650,000	1.5453	6.67%
2021-12-21	0	1.500	1.450	1.540	1.330	1.500	3,520,000	4,810,800	1.3667	1.500	1.450	1.540	1.330	1.500	3,520,000	1.3667	7.14%
2021-12-20	0	1.400	1.390	1.400	1.310	1.400	3,340,000	4,516,100	1.3521	1.400	1.390	1.400	1.310	1.400	3,340,000	1.3521	0.72%
2021-12-17	0	1.390	1.260	1.380	1.260	1.400	2,960,000	3,793,300	1.2815	1.390	1.260	1.380	1.260	1.400	2,960,000	1.2815	5.30%
2021-12-16	0	1.320	1.310	1.330	1.260	1.410	2,700,000	3,554,900	1.3166	1.320	1.310	1.330	1.260	1.410	2,700,000	1.3166	-2.94%
2021-12-15	0	1.360	1.330	1.370	1.330	1.430	2,730,000	3,722,000	1.3634	1.360	1.330	1.370	1.330	1.430	2,730,000	1.3634	-1.45%
2021-12-14	0	1.380	1.320	1.380	1.320	1.440	2,890,000	3,986,700	1.3795	1.380	1.320	1.380	1.320	1.440	2,890,000	1.3795	0.00%
2021-12-13	0	1.380	1.330	1.390	1.290	1.390	2,860,000	3,866,400	1.3519	1.380	1.330	1.390	1.290	1.390	2,860,000	1.3519	3.76%
2021-12-10	0	1.330	1.330	1.340	1.250	1.360	2,190,000	2,893,000	1.3210	1.330	1.330	1.340	1.250	1.360	2,190,000	1.3210	2.31%
2021-12-09	0	1.300	1.300	1.350	1.200	1.440	2,430,000	3,217,700	1.3242	1.300	1.300	1.350	1.200	1.440	2,430,000	1.3242	-2.99%
2021-12-08	0	1.340	1.230	1.430	1.180	1.430	2,550,000	3,124,400	1.2253	1.340	1.230	1.430	1.180	1.430	2,550,000	1.2253	0.75%
2021-12-07	0	1.330	1.210	1.270	1.170	1.350	1,680,000	2,053,000	1.2220	1.330	1.210	1.270	1.170	1.350	1,680,000	1.2220	3.91%
2021-12-06	0	1.280	1.170	1.280	0.900	1.430	2,480,000	2,748,600	1.1083	1.280	1.170	1.280	0.900	1.430	2,480,000	1.1083	-5.88%
2021-12-03	0	1.360	1.270	1.360	1.280	2.240	1,140,000	1,743,800	1.5296	1.360	1.270	1.360	1.280	2.240	1,140,000	1.5296	-33.33%
2021-12-02	0	2.040	1.930	2.040	1.900	2.290	750,000	1,556,900	2.0759	2.040	1.930	2.040	1.900	2.290	750,000	2.0759	-8.11%
2021-12-01	0	2.220	2.120	2.220	2.110	2.290	420,000	913,500	2.1750	2.220	2.120	2.220	2.110	2.290	420,000	2.1750	-1.77%
2021-11-30	0	2.260	2.060	2.270	2.100	2.460	4,770,000	10,728,400	2.2491	2.260	2.060	2.270	2.100	2.460	4,770,000	2.2491	-5.44%
2021-11-29	0	2.390	2.280	2.390	2.030	2.400	4,260,000	9,438,400	2.2156	2.390	2.280	2.390	2.030	2.400	4,260,000	2.2156	20.10%
2021-11-26	0	1.990	1.920	1.990	1.600	1.990	2,730,000	5,123,900	1.8769	1.990	1.920	1.990	1.600	1.990	2,730,000	1.8769	1.02%
2021-11-25	0	1.970	1.890	1.970	1.830	1.970	2,200,000	4,197,900	1.9081	1.970	1.890	1.970	1.830	1.970	2,200,000	1.9081	4.23%
2021-11-24	0	1.890	1.860	1.890	1.860	1.970	1,210,000	2,310,600	1.9096	1.890	1.860	1.890	1.860	1.970	1,210,000	1.9096	-2.58%
2021-11-23	0	1.940	1.920	1.940	1.760	2.040	1,510,000	2,972,700	1.9687	1.940	1.920	1.940	1.760	2.040	1,510,000	1.9687	-2.51%
2021-11-22	0	1.990	1.950	1.990	1.600	2.200	3,610,000	6,374,400	1.7658	1.990	1.950	1.990	1.600	2.200	3,610,000	1.7658	18.45%
2021-11-19	0	1.680	1.650	1.680	1.570	1.720	1,260,000	2,079,600	1.6505	1.680	1.650	1.680	1.570	1.720	1,260,000	1.6505	1.82%
2021-11-18	0	1.650	1.580	1.650	1.510	1.690	530,000	842,500	1.5896	1.650	1.580	1.650	1.510	1.690	530,000	1.5896	0.00%
2021-11-17	0	1.650	1.600	1.650	1.470	1.650	1,140,000	1,748,700	1.5339	1.650	1.600	1.650	1.470	1.650	1,140,000	1.5339	5.10%
2021-11-16	0	1.570	1.530	1.570	1.530	1.700	550,000	868,600	1.5793	1.570	1.530	1.570	1.530	1.700	550,000	1.5793	1.29%
2021-11-15	0	1.550	1.520	1.560	1.340	1.560	1,540,000	2,283,800	1.4830	1.550	1.520	1.560	1.340	1.560	1,540,000	1.4830	10.71%
2021-11-12	0	1.400	1.370	1.400	1.310	1.490	310,000	427,200	1.3781	1.400	1.370	1.400	1.310	1.490	310,000	1.3781	0.72%
2021-11-11	0	1.390	1.240	1.420	1.270	1.390	500,000	666,200	1.3324	1.390	1.240	1.420	1.270	1.390	500,000	1.3324	4.51%
2021-11-10	0	1.330	1.240	1.340	1.240	1.330	290,000	368,900	1.2721	1.330	1.240	1.340	1.240	1.330	290,000	1.2721	3.10%
2021-11-09	0	1.290	1.260	1.300	1.270	1.300	210,000	269,900	1.2852	1.290	1.260	1.300	1.270	1.300	210,000	1.2852	0.78%
2021-11-08	0	1.280	1.240	1.280	1.240	1.290	120,000	151,800	1.2650	1.280	1.240	1.280	1.240	1.290	120,000	1.2650	6.67%
2021-11-05	0	1.200	1.200	-	1.200	1.200	10,000	12,000	1.2000	1.200	1.200	-	1.200	1.200	10,000	1.2000	0.00%
2021-11-04	0	1.200	1.200	1.330	1.200	1.250	60,000	72,800	1.2133	1.200	1.200	1.330	1.200	1.250	60,000	1.2133	-6.25%
2021-11-03	0	1.280	1.200	1.280	1.280	1.280	40,000	51,200	1.2800	1.280	1.200	1.280	1.280	1.280	40,000	1.2800	0.00%
2021-11-02	0	1.280	0.720	1.280	1.290	1.290	10,000	12,900	1.2900	1.280	0.720	1.280	1.290	1.290	10,000	1.2900	-0.78%
2021-11-01	0	1.290	1.290	1.300	1.230	1.300	200,000	257,400	1.2870	1.290	1.290	1.300	1.230	1.300	200,000	1.2870	4.88%
2021-10-29	0	1.230	-	1.240	1.220	1.230	240,000	294,300	1.2263	1.230	-	1.240	1.220	1.230	240,000	1.2263	1.65%
2021-10-28	0	1.210	1.210	1.240	1.200	1.240	100,000	123,200	1.2320	1.210	1.210	1.240	1.200	1.240	100,000	1.2320	-3.20%
2021-10-27	0	1.250	1.200	1.300	1.250	1.250	30,000	37,500	1.2500	1.250	1.200	1.300	1.250	1.250	30,000	1.2500	-0.79%
2021-10-26	0	1.260	1.220	1.260	1.200	1.260	180,000	226,100	1.2561	1.260	1.220	1.260	1.200	1.260	180,000	1.2561	5.00%
2021-10-25	0	1.200	1.180	1.290	1.200	1.200	100,000	120,000	1.2000	1.200	1.180	1.290	1.200	1.200	100,000	1.2000	-0.83%
2021-10-22	0	1.210	1.180	1.300	1.200	1.220	120,000	144,900	1.2075	1.210	1.180	1.300	1.200	1.220	120,000	1.2075	-0.82%
2021-10-21	0	1.220	1.220	1.250	1.220	1.280	120,000	150,500	1.2542	1.220	1.220	1.250	1.220	1.280	120,000	1.2542	-4.69%
2021-10-20	0	1.280	1.250	1.300	1.280	1.280	20,000	25,600	1.2800	1.280	1.250	1.300	1.280	1.280	20,000	1.2800	-5.88%
2021-10-19	0	1.360	1.300	1.360	-	-	0	0	-	1.360	1.300	1.360	-	-	0	-	0.00%
2021-10-18	0	1.360	1.280	1.360	-	-	0	0	-	1.360	1.280	1.360	-	-	0	-	0.00%
2021-10-15	0	1.360	-	1.360	1.350	1.400	140,000	190,400	1.3600	1.360	-	1.360	1.350	1.400	140,000	1.3600	-2.86%
2021-10-12	0	1.400	1.350	1.430	-	-	0	0	-	1.400	1.350	1.430	-	-	0	-	0.00%
2021-10-11	0	1.400	1.370	1.400	-	-	0	0	-	1.400	1.370	1.400	-	-	0	-	0.00%
2021-10-08	0	1.400	1.350	1.500	1.400	1.410	40,000	56,200	1.4050	1.400	1.350	1.500	1.400	1.410	40,000	1.4050	-0.71%
2021-10-07	0	1.410	1.400	1.500	-	-	0	0	-	1.410	1.400	1.500	-	-	0	-	0.00%
2021-10-06	0	1.410	1.390	1.550	-	-	0	0	-	1.410	1.390	1.550	-	-	0	-	0.00%
2021-10-05	0	1.410	1.410	1.500	1.410	1.410	10,000	14,100	1.4100	1.410	1.410	1.500	1.410	1.410	10,000	1.4100	0.71%
2021-10-04	0	1.400	1.350	1.400	1.400	1.400	40,000	56,000	1.4000	1.400	1.350	1.400	1.400	1.400	40,000	1.4000	-2.10%
2021-09-30	0	1.430	1.430	1.500	1.390	1.430	20,000	28,200	1.4100	1.430	1.430	1.500	1.390	1.430	20,000	1.4100	2.14%
2021-09-29	0	1.400	1.380	1.500	1.400	1.400	10,000	14,000	1.4000	1.400	1.380	1.500	1.400	1.400	10,000	1.4000	-6.67%
2021-09-28	0	1.500	-	1.520	1.500	1.550	90,000	138,300	1.5367	1.500	-	1.520	1.500	1.550	90,000	1.5367	0.00%
2021-09-27	0	1.500	1.480	1.500	-	-	0	0	-	1.500	1.480	1.500	-	-	0	-	-3.85%
2021-09-24	0	1.560	1.450	1.570	1.500	1.570	100,000	151,900	1.5190	1.560	1.450	1.570	1.500	1.570	100,000	1.5190	-0.64%
2021-09-23	0	1.570	-	1.570	1.500	1.590	240,000	366,400	1.5267	1.570	-	1.570	1.500	1.590	240,000	1.5267	-3.68%
2021-09-21	0	1.630	1.450	1.630	1.600	1.640	920,000	1,482,500	1.6114	1.630	1.450	1.630	1.600	1.640	920,000	1.6114	1.87%
2021-09-20	0	1.600	1.430	1.600	1.400	1.600	410,000	604,500	1.4744	1.600	1.430	1.600	1.400	1.600	410,000	1.4744	28.00%
2021-09-17	0	1.250	0.630	1.400	1.250	1.250	40,000	50,000	1.2500	1.250	0.630	1.400	1.250	1.250	40,000	1.2500	0.00%
2021-09-16	0	1.250	-	1.400	-	-	0	0	-	1.250	-	1.400	-	-	0	-	0.00%
2021-09-15	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2021-09-14	0	1.250	1.200	1.300	-	-	0	0	-	1.250	1.200	1.300	-	-	0	-	0.00%
2021-09-13	0	1.250	1.240	1.470	1.230	1.300	90,000	112,800	1.2533	1.250	1.240	1.470	1.230	1.300	90,000	1.2533	-4.58%
2021-09-10	0	1.310	1.260	1.360	-	-	0	0	-	1.310	1.260	1.360	-	-	0	-	0.00%
2021-09-09	0	1.310	1.300	1.470	1.310	1.310	10,000	13,100	1.3100	1.310	1.300	1.470	1.310	1.310	10,000	1.3100	0.77%
2021-09-08	0	1.300	1.280	1.340	1.300	1.300	70,000	91,000	1.3000	1.300	1.280	1.340	1.300	1.300	70,000	1.3000	-2.99%
2021-09-07	0	1.340	1.300	1.350	1.330	1.350	330,000	444,200	1.3461	1.340	1.300	1.350	1.330	1.350	330,000	1.3461	0.00%
2021-09-06	0	1.340	1.300	1.470	-	-	0	0	-	1.340	1.300	1.470	-	-	0	-	0.00%
2021-09-03	0	1.340	1.250	1.470	-	-	0	0	-	1.340	1.250	1.470	-	-	0	-	0.00%
2021-09-02	0	1.340	1.250	1.470	1.250	1.340	380,000	476,400	1.2537	1.340	1.250	1.470	1.250	1.340	380,000	1.2537	-0.74%
2021-09-01	0	1.350	1.260	1.460	-	-	0	0	-	1.350	1.260	1.460	-	-	0	-	0.00%
2021-08-31	0	1.350	1.310	1.470	-	-	0	0	-	1.350	1.310	1.470	-	-	0	-	0.00%
2021-08-30	0	1.350	1.350	1.490	-	-	0	0	-	1.350	1.350	1.490	-	-	0	-	0.00%
2021-08-27	0	1.350	1.350	1.490	1.350	1.360	160,000	216,100	1.3506	1.350	1.350	1.490	1.350	1.360	160,000	1.3506	-0.74%
2021-08-26	0	1.360	1.350	1.500	-	-	0	0	-	1.360	1.350	1.500	-	-	0	-	0.00%
2021-08-25	0	1.360	1.360	1.590	1.360	1.360	10,000	13,600	1.3600	1.360	1.360	1.590	1.360	1.360	10,000	1.3600	-2.86%
2021-08-24	0	1.400	1.350	-	-	-	0	0	-	1.400	1.350	-	-	-	0	-	0.00%
2021-08-23	0	1.400	1.400	1.500	-	-	0	0	-	1.400	1.400	1.500	-	-	0	-	0.00%
2021-08-20	0	1.400	1.360	1.460	1.360	1.400	110,000	150,700	1.3700	1.400	1.360	1.460	1.360	1.400	110,000	1.3700	1.45%
2021-08-19	0	1.380	1.370	1.600	1.380	1.390	60,000	82,900	1.3817	1.380	1.370	1.600	1.380	1.390	60,000	1.3817	-8.00%
2021-08-18	0	1.500	1.460	1.600	-	-	0	0	-	1.500	1.460	1.600	-	-	0	-	0.00%
2021-08-17	0	1.500	1.500	1.600	1.500	1.650	640,000	1,042,900	1.6295	1.500	1.500	1.600	1.500	1.650	640,000	1.6295	-6.25%
2021-08-16	0	1.600	1.390	1.640	1.390	1.650	1,020,000	1,576,300	1.5454	1.600	1.390	1.640	1.390	1.650	1,020,000	1.5454	0.63%
2021-08-13	0	1.590	1.330	1.590	1.350	1.600	1,710,000	2,536,000	1.4830	1.590	1.330	1.590	1.350	1.600	1,710,000	1.4830	29.27%
2021-08-12	0	1.230	1.230	1.400	-	-	0	0	-	1.230	1.230	1.400	-	-	0	-	0.00%
2021-08-11	0	1.230	1.230	1.280	1.200	1.290	320,000	399,339	1.2479	1.230	1.230	1.280	1.200	1.290	320,000	1.2479	-4.65%
2021-08-10	0	1.290	1.280	1.350	1.290	1.290	20,000	25,800	1.2900	1.290	1.280	1.350	1.290	1.290	20,000	1.2900	-1.53%
2021-08-09	0	1.310	1.300	1.340	1.300	1.340	70,000	92,200	1.3171	1.310	1.300	1.340	1.300	1.340	70,000	1.3171	-6.43%
2021-08-06	0	1.400	1.360	1.400	1.400	1.410	20,000	28,100	1.4050	1.400	1.360	1.400	1.400	1.410	20,000	1.4050	-0.71%
2021-08-05	0	1.410	1.330	1.410	1.340	1.410	200,000	278,500	1.3925	1.410	1.330	1.410	1.340	1.410	200,000	1.3925	-2.08%
2021-08-04	0	1.440	1.340	1.440	1.390	1.440	310,000	436,700	1.4087	1.440	1.340	1.440	1.390	1.440	310,000	1.4087	0.00%
2021-08-03	0	1.440	1.320	1.440	1.380	1.470	150,000	212,600	1.4173	1.440	1.320	1.440	1.380	1.470	150,000	1.4173	-0.69%
2021-08-02	0	1.450	1.440	1.460	1.400	1.450	300,000	428,000	1.4267	1.450	1.440	1.460	1.400	1.450	300,000	1.4267	0.69%
2021-07-30	0	1.440	1.310	1.440	1.300	1.440	310,000	424,900	1.3706	1.440	1.310	1.440	1.300	1.440	310,000	1.3706	2.86%
2021-07-29	0	1.400	1.380	1.400	1.380	1.460	250,000	352,400	1.4096	1.400	1.380	1.400	1.380	1.460	250,000	1.4096	-0.71%
2021-07-28	0	1.410	1.350	1.460	1.400	1.480	90,000	128,800	1.4311	1.410	1.350	1.460	1.400	1.480	90,000	1.4311	-3.42%
2021-07-27	0	1.460	1.370	1.460	1.400	1.500	200,000	289,400	1.4470	1.460	1.370	1.460	1.400	1.500	200,000	1.4470	-0.68%
2021-07-26	0	1.470	1.410	1.470	1.450	1.500	150,000	220,600	1.4707	1.470	1.410	1.470	1.450	1.500	150,000	1.4707	1.38%
2021-07-23	0	1.450	1.400	1.450	1.470	1.470	50,000	73,200	1.4640	1.450	1.400	1.450	1.470	1.470	50,000	1.4640	1.40%
2021-07-22	0	1.430	1.400	1.430	1.430	1.500	130,000	189,200	1.4554	1.430	1.400	1.430	1.430	1.500	130,000	1.4554	3.62%
2021-07-21	0	1.380	1.320	1.450	1.380	1.380	10,000	13,800	1.3800	1.380	1.320	1.450	1.380	1.380	10,000	1.3800	-6.76%
2021-07-20	0	1.480	1.400	1.480	1.430	1.500	190,000	279,600	1.4716	1.480	1.400	1.480	1.430	1.500	190,000	1.4716	0.00%
2021-07-19	0	1.480	1.450	1.480	1.470	1.500	400,000	592,100	1.4803	1.480	1.450	1.480	1.470	1.500	400,000	1.4803	-0.67%
2021-07-16	0	1.490	1.450	1.490	1.450	1.500	200,000	294,300	1.4715	1.490	1.450	1.490	1.450	1.500	200,000	1.4715	4.93%
2021-07-15	0	1.420	1.360	1.430	1.350	1.420	780,000	1,075,500	1.3788	1.420	1.360	1.430	1.350	1.420	780,000	1.3788	5.19%
2021-07-14	0	1.350	1.340	1.400	1.350	1.350	160,000	215,700	1.3481	1.350	1.340	1.400	1.350	1.350	160,000	1.3481	-0.74%
2021-07-13	0	1.360	1.330	1.360	1.310	1.360	460,000	621,700	1.3515	1.360	1.330	1.360	1.310	1.360	460,000	1.3515	3.82%
2021-07-12	0	1.310	1.310	1.340	1.250	1.320	290,000	376,300	1.2976	1.310	1.310	1.340	1.250	1.320	290,000	1.2976	4.80%
2021-07-09	0	1.250	1.250	1.270	1.250	1.260	40,000	50,300	1.2575	1.250	1.250	1.270	1.250	1.260	40,000	1.2575	0.00%
2021-07-08	0	1.250	1.250	1.280	1.160	1.440	1,400,000	1,866,800	1.3334	1.250	1.250	1.280	1.160	1.440	1,400,000	1.3334	-10.71%
2021-07-07	0	1.400	1.340	1.400	1.220	1.400	1,170,000	1,515,300	1.2951	1.400	1.340	1.400	1.220	1.400	1,170,000	1.2951	13.82%
2021-07-06	0	1.230	1.200	1.230	1.170	1.380	1,910,000	2,389,700	1.2512	1.230	1.200	1.230	1.170	1.380	1,910,000	1.2512	2.50%
2021-07-05	0	1.200	1.200	1.300	0.880	1.200	1,680,000	1,600,300	0.9526	1.200	1.200	1.300	0.880	1.200	1,680,000	0.9526	27.66%
2021-07-02	0	0.940	0.860	0.940	0.840	0.970	1,010,000	921,600	0.9125	0.940	0.860	0.940	0.840	0.970	1,010,000	0.9125	10.59%
2021-06-30	0	0.850	0.840	0.880	0.850	0.850	210,000	178,500	0.8500	0.850	0.840	0.880	0.850	0.850	210,000	0.8500	0.00%
2021-06-29	0	0.850	0.800	0.850	0.800	0.850	450,000	374,900	0.8331	0.850	0.800	0.850	0.800	0.850	450,000	0.8331	6.25%
2021-06-28	0	0.800	0.800	0.830	0.800	0.810	250,000	201,000	0.8040	0.800	0.800	0.830	0.800	0.810	250,000	0.8040	3.90%
2021-06-25	0	0.770	0.720	0.770	0.770	0.770	70,000	53,900	0.7700	0.770	0.720	0.770	0.770	0.770	70,000	0.7700	4.05%
2021-06-24	0	0.740	0.650	0.800	-	-	0	0	-	0.740	0.650	0.800	-	-	0	-	0.00%
2021-06-23	0	0.740	0.700	0.800	0.740	0.740	50,000	37,000	0.7400	0.740	0.700	0.800	0.740	0.740	50,000	0.7400	1.37%
2021-06-22	0	0.730	0.660	0.790	-	-	0	0	-	0.730	0.660	0.790	-	-	0	-	0.00%
2021-06-21	0	0.730	0.730	0.800	0.730	0.730	50,000	36,500	0.7300	0.730	0.730	0.800	0.730	0.730	50,000	0.7300	0.00%
2021-06-18	0	0.730	0.730	0.790	0.720	0.730	80,000	58,300	0.7288	0.730	0.730	0.790	0.720	0.730	80,000	0.7288	1.39%
2021-06-17	0	0.720	0.710	0.760	0.720	0.740	90,000	65,600	0.7289	0.720	0.710	0.760	0.720	0.740	90,000	0.7289	-4.00%
2021-06-16	0	0.750	0.750	0.780	0.720	0.780	80,000	60,400	0.7550	0.750	0.750	0.780	0.720	0.780	80,000	0.7550	-3.85%
2021-06-15	0	0.780	0.780	0.800	0.780	0.780	110,000	85,800	0.7800	0.780	0.780	0.800	0.780	0.780	110,000	0.7800	-2.50%
2021-06-11	0	0.800	0.780	0.810	-	-	0	0	-	0.800	0.780	0.810	-	-	0	-	0.00%
2021-06-10	0	0.800	0.790	0.810	0.790	0.800	50,000	39,900	0.7980	0.800	0.790	0.810	0.790	0.800	50,000	0.7980	1.27%
2021-06-09	0	0.790	0.790	0.810	0.790	0.790	90,000	71,100	0.7900	0.790	0.790	0.810	0.790	0.790	90,000	0.7900	1.28%
2021-06-08	0	0.780	0.750	0.820	0.780	0.800	220,000	175,000	0.7955	0.780	0.750	0.820	0.780	0.800	220,000	0.7955	0.00%
2021-06-07	0	0.780	0.750	0.800	0.780	0.790	100,000	78,900	0.7890	0.780	0.750	0.800	0.780	0.790	100,000	0.7890	-1.27%
2021-06-04	0	0.790	0.780	0.800	0.790	0.800	190,000	150,200	0.7905	0.790	0.780	0.800	0.790	0.800	190,000	0.7905	-1.25%
2021-06-03	0	0.800	0.790	0.810	0.780	0.800	340,000	270,700	0.7962	0.800	0.790	0.810	0.780	0.800	340,000	0.7962	1.27%
2021-06-02	0	0.790	0.750	0.790	0.780	0.800	140,000	109,900	0.7850	0.790	0.750	0.790	0.780	0.800	140,000	0.7850	1.28%
2021-06-01	0	0.780	0.760	0.780	0.780	0.840	150,000	120,000	0.8000	0.780	0.760	0.780	0.780	0.840	150,000	0.8000	-2.50%
2021-05-31	0	0.800	0.770	0.810	0.800	0.800	30,000	24,800	0.8267	0.800	0.770	0.810	0.800	0.800	30,000	0.8267	0.00%
2021-05-28	0	0.800	0.730	0.800	0.780	0.820	270,000	216,100	0.8004	0.800	0.730	0.800	0.780	0.820	270,000	0.8004	0.00%
2021-05-27	0	0.800	0.760	0.800	0.770	0.800	160,000	127,600	0.7975	0.800	0.760	0.800	0.770	0.800	160,000	0.7975	-5.88%
2021-05-26	0	0.850	0.800	0.850	0.740	0.900	1,520,000	1,271,100	0.8363	0.850	0.800	0.850	0.740	0.900	1,520,000	0.8363	14.86%
2021-05-25	0	0.740	0.720	0.740	0.720	0.750	1,420,000	1,046,300	0.7368	0.740	0.720	0.740	0.720	0.750	1,420,000	0.7368	2.78%
2021-05-24	0	0.720	0.700	0.720	0.680	0.730	1,340,000	943,900	0.7044	0.720	0.700	0.720	0.680	0.730	1,340,000	0.7044	14.29%
2021-05-21	0	0.630	0.630	0.640	0.600	0.630	340,000	211,900	0.6232	0.630	0.630	0.640	0.600	0.630	340,000	0.6232	0.00%
2021-05-20	0	0.630	0.620	0.650	0.630	0.630	70,000	44,100	0.6300	0.630	0.620	0.650	0.630	0.630	70,000	0.6300	-3.08%
2021-05-18	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2021-05-17	0	0.650	0.650	0.660	0.600	0.650	50,000	31,500	0.6300	0.650	0.650	0.660	0.600	0.650	50,000	0.6300	8.33%
2021-05-14	0	0.600	0.550	0.600	0.600	0.600	40,000	24,000	0.6000	0.600	0.550	0.600	0.600	0.600	40,000	0.6000	0.00%
2021-05-13	0	0.600	0.600	0.640	0.530	0.600	100,000	57,000	0.5700	0.600	0.600	0.640	0.530	0.600	100,000	0.5700	9.09%
2021-05-12	0	0.550	0.480	0.550	0.510	0.550	90,000	47,400	0.5267	0.550	0.480	0.550	0.510	0.550	90,000	0.5267	10.00%
2021-05-11	0	0.500	0.480	0.500	0.470	0.500	20,000	9,700	0.4850	0.500	0.480	0.500	0.470	0.500	20,000	0.4850	9.89%
2021-05-10	0	0.455	0.455	0.500	0.445	0.530	890,000	417,300	0.4689	0.455	0.455	0.500	0.445	0.530	890,000	0.4689	-12.50%
2021-05-07	0	0.520	0.500	0.520	0.520	0.530	30,000	15,700	0.5233	0.520	0.500	0.520	0.520	0.530	30,000	0.5233	-1.89%
2021-05-06	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2021-05-05	0	0.530	0.520	0.550	-	-	0	0	-	0.530	0.520	0.550	-	-	0	-	0.00%
2021-05-04	0	0.530	0.500	0.550	0.500	0.530	150,000	77,300	0.5153	0.530	0.500	0.550	0.500	0.530	150,000	0.5153	-1.85%
2021-05-03	0	0.540	0.500	0.550	0.540	0.540	60,000	32,400	0.5400	0.540	0.500	0.550	0.540	0.540	60,000	0.5400	-1.82%
2021-04-30	0	0.550	0.550	0.580	0.550	0.550	50,000	27,500	0.5500	0.550	0.550	0.580	0.550	0.550	50,000	0.5500	0.00%
2021-04-29	0	0.550	0.540	0.570	0.540	0.550	40,000	21,700	0.5425	0.550	0.540	0.570	0.540	0.550	40,000	0.5425	1.85%
2021-04-28	0	0.540	0.540	0.590	-	-	0	0	-	0.540	0.540	0.590	-	-	0	-	0.00%
2021-04-27	0	0.540	0.530	0.550	0.540	0.560	110,000	60,400	0.5491	0.540	0.530	0.550	0.540	0.560	110,000	0.5491	-5.26%
2021-04-26	0	0.570	0.570	0.580	0.560	0.560	10,000	5,600	0.5600	0.570	0.570	0.580	0.560	0.560	10,000	0.5600	-1.72%
2021-04-23	0	0.580	0.580	0.590	0.580	0.590	40,000	23,400	0.5850	0.580	0.580	0.590	0.580	0.590	40,000	0.5850	-1.69%
2021-04-22	0	0.590	0.580	0.590	0.580	0.600	230,000	134,800	0.5861	0.590	0.580	0.590	0.580	0.600	230,000	0.5861	3.51%
2021-04-21	0	0.570	0.570	0.590	0.570	0.570	10,000	5,700	0.5700	0.570	0.570	0.590	0.570	0.570	10,000	0.5700	0.00%
2021-04-20	0	0.570	0.570	0.600	0.570	0.600	632,000	369,420	0.5845	0.570	0.570	0.600	0.570	0.600	632,000	0.5845	3.64%
2021-04-19	0	0.550	0.550	0.600	0.550	0.560	30,000	16,600	0.5533	0.550	0.550	0.600	0.550	0.560	30,000	0.5533	-6.78%
2021-04-16	0	0.590	0.590	0.600	0.590	0.610	90,000	53,900	0.5989	0.590	0.590	0.600	0.590	0.610	90,000	0.5989	-3.28%
2021-04-15	0	0.610	0.520	0.640	-	-	0	0	-	0.610	0.520	0.640	-	-	0	-	0.00%
2021-04-14	0	0.610	0.570	0.610	-	-	0	0	-	0.610	0.570	0.610	-	-	0	-	0.00%
2021-04-13	0	0.610	0.580	0.610	0.570	0.610	490,000	288,500	0.5888	0.610	0.580	0.610	0.570	0.610	490,000	0.5888	0.00%
2021-04-12	0	0.610	0.580	0.620	0.540	0.630	230,000	132,100	0.5743	0.610	0.580	0.620	0.540	0.630	230,000	0.5743	-4.69%
2021-04-09	0	0.640	0.610	0.670	0.640	0.680	460,000	301,500	0.6554	0.640	0.610	0.670	0.640	0.680	460,000	0.6554	-1.54%
2021-04-08	0	0.650	0.650	0.680	0.650	0.650	50,000	32,500	0.6500	0.650	0.650	0.680	0.650	0.650	50,000	0.6500	0.00%
2021-04-07	0	0.650	0.650	0.680	0.600	0.680	380,000	239,100	0.6292	0.650	0.650	0.680	0.600	0.680	380,000	0.6292	3.17%
2021-04-01	0	0.630	0.630	0.650	0.620	0.670	870,000	562,700	0.6468	0.630	0.630	0.650	0.620	0.670	870,000	0.6468	-4.55%
2021-03-31	0	0.660	0.660	0.670	0.650	0.680	480,000	316,200	0.6588	0.660	0.660	0.670	0.650	0.680	480,000	0.6588	-4.35%
2021-03-30	0	0.690	0.690	0.700	0.690	0.700	110,000	76,300	0.6936	0.690	0.690	0.700	0.690	0.700	110,000	0.6936	-1.43%
2021-03-29	0	0.700	0.700	0.730	0.690	0.730	610,000	435,400	0.7138	0.700	0.700	0.730	0.690	0.730	610,000	0.7138	2.94%
2021-03-26	0	0.680	0.610	0.690	0.670	0.700	1,050,000	715,000	0.6810	0.680	0.610	0.690	0.670	0.700	1,050,000	0.6810	-2.86%
2021-03-25	0	0.700	0.690	0.700	0.650	0.720	1,150,000	792,800	0.6894	0.700	0.690	0.700	0.650	0.720	1,150,000	0.6894	7.69%
2021-03-24	0	0.650	0.630	0.660	0.610	0.680	430,000	276,800	0.6437	0.650	0.630	0.660	0.610	0.680	430,000	0.6437	3.17%
2021-03-23	0	0.630	0.620	0.680	0.610	0.630	550,000	343,400	0.6244	0.630	0.620	0.680	0.610	0.630	550,000	0.6244	0.00%
2021-03-22	0	0.630	0.610	0.630	0.600	0.680	1,390,000	873,200	0.6282	0.630	0.610	0.630	0.600	0.680	1,390,000	0.6282	12.50%
2021-03-19	0	0.560	0.560	0.600	0.560	0.610	160,000	93,100	0.5819	0.560	0.560	0.600	0.560	0.610	160,000	0.5819	-8.20%
2021-03-18	0	0.610	0.580	0.630	0.540	0.620	1,540,000	892,600	0.5796	0.610	0.580	0.630	0.540	0.620	1,540,000	0.5796	3.39%
2021-03-17	0	0.590	0.570	0.590	0.495	0.600	2,920,000	1,627,550	0.5574	0.590	0.570	0.590	0.495	0.600	2,920,000	0.5574	-1.67%
2021-03-16	0	0.600	0.580	0.600	0.495	0.680	3,170,000	1,814,550	0.5724	0.600	0.580	0.600	0.495	0.680	3,170,000	0.5724	27.66%
2021-03-15	0	0.470	0.420	0.470	0.350	0.470	3,420,000	1,417,150	0.4144	0.470	0.420	0.470	0.350	0.470	3,420,000	0.4144	34.29%
2021-03-12	0	0.350	0.305	0.355	0.280	0.350	5,470,000	1,842,200	0.3368	0.350	0.305	0.355	0.280	0.350	5,470,000	0.3368	18.64%
2021-03-11	0	0.295	0.275	0.295	0.250	0.300	3,040,000	849,900	0.2796	0.295	0.275	0.295	0.250	0.300	3,040,000	0.2796	25.00%
2021-03-10	0	0.236	0.236	0.245	0.228	0.350	5,240,000	1,501,920	0.2866	0.236	0.236	0.245	0.228	0.350	5,240,000	0.2866	-17.19%
2021-03-09	0	0.285	0.285	0.300	0.285	0.350	700,000	226,350	0.3234	0.285	0.285	0.300	0.285	0.350	700,000	0.3234	-3.39%
2021-03-08	0	0.295	0.295	0.300	0.270	0.305	1,840,000	532,800	0.2896	0.295	0.295	0.300	0.270	0.305	1,840,000	0.2896	-3.28%
2021-03-05	0	0.305	0.300	0.315	0.305	0.330	1,190,000	369,400	0.3104	0.305	0.300	0.315	0.305	0.330	1,190,000	0.3104	1.67%
2021-03-04	0	0.300	0.300	0.320	0.300	0.350	2,560,000	796,000	0.3109	0.300	0.300	0.320	0.300	0.350	2,560,000	0.3109	-9.09%
2021-03-03	0	0.330	0.305	0.330	0.290	0.350	4,060,000	1,282,150	0.3158	0.330	0.305	0.330	0.290	0.350	4,060,000	0.3158	26.92%
2021-03-02	0	0.260	0.260	0.290	0.250	0.350	4,300,000	1,178,200	0.2740	0.260	0.260	0.290	0.250	0.350	4,300,000	0.2740	13.54%
2021-03-01	0	0.229	-	0.229	0.200	0.560	9,660,000	2,899,470	0.3002	0.229	-	0.229	0.200	0.560	9,660,000	0.3002	-5.37%
2021-02-26	0	0.242	-	0.242	0.242	0.415	1,580,000	505,870	0.3202	0.242	-	0.242	0.242	0.415	1,580,000	0.3202	-31.83%
2021-02-25	0	0.355	0.310	0.355	0.300	0.520	1,840,000	741,800	0.4032	0.355	0.310	0.355	0.300	0.520	1,840,000	0.4032	-28.28%
2021-02-24	0	0.495	0.485	0.600	0.495	0.730	380,000	202,000	0.5316	0.495	0.485	0.600	0.495	0.730	380,000	0.5316	12.50%
2021-02-23	0	0.440	0.440	0.580	0.440	0.580	80,000	43,700	0.5463	0.440	0.440	0.580	0.440	0.580	80,000	0.5463	-20.00%
2021-02-22	0	0.550	0.470	0.560	0.490	0.550	140,000	71,250	0.5089	0.550	0.470	0.560	0.490	0.550	140,000	0.5089	7.84%
2021-02-19	0	0.510	0.455	0.530	0.460	0.510	130,000	60,900	0.4685	0.510	0.455	0.530	0.460	0.510	130,000	0.4685	0.00%
2021-02-18	0	0.510	0.450	0.520	0.510	0.550	60,000	32,000	0.5333	0.510	0.450	0.520	0.510	0.550	60,000	0.5333	-1.92%
2021-02-17	0	0.520	0.520	0.540	0.510	0.520	70,000	35,900	0.5129	0.520	0.520	0.540	0.510	0.520	70,000	0.5129	-11.86%
2021-02-16	0	0.590	0.455	0.590	0.420	0.590	1,270,000	607,650	0.4785	0.590	0.455	0.590	0.420	0.590	1,270,000	0.4785	15.69%
2021-02-11	0	0.510	0.460	0.580	0.440	0.530	180,000	85,600	0.4756	0.510	0.460	0.580	0.440	0.530	180,000	0.4756	-3.77%
2021-02-10	0	0.530	0.510	0.560	0.460	0.530	10,450,000	4,727,950	0.4524	0.530	0.510	0.560	0.460	0.530	10,450,000	0.4524	-10.17%
2021-02-09	0	0.590	0.550	0.580	0.430	0.610	460,000	266,800	0.5800	0.590	0.550	0.580	0.430	0.610	460,000	0.5800	-14.49%
2021-02-08	0	0.690	-	0.710	0.620	0.700	180,000	121,600	0.6756	0.690	-	0.710	0.620	0.700	180,000	0.6756	0.00%
2021-02-05	0	0.690	0.690	0.720	0.650	0.690	160,000	107,700	0.6731	0.690	0.690	0.720	0.650	0.690	160,000	0.6731	0.00%
2021-02-04	0	0.690	0.680	0.720	0.680	0.720	520,000	369,300	0.7102	0.690	0.680	0.720	0.680	0.720	520,000	0.7102	1.47%
2021-02-03	0	0.680	0.660	0.690	0.600	0.680	50,000	32,000	0.6400	0.680	0.660	0.690	0.600	0.680	50,000	0.6400	1.49%
2021-02-02	0	0.670	0.680	0.690	0.500	0.690	390,000	263,800	0.6764	0.670	0.680	0.690	0.500	0.690	390,000	0.6764	1.52%
2021-02-01	0	0.660	0.660	0.670	0.610	0.650	60,000	37,400	0.6233	0.660	0.660	0.670	0.610	0.650	60,000	0.6233	8.20%
2021-01-29	0	0.610	0.610	0.650	0.600	0.690	60,000	39,700	0.6617	0.610	0.610	0.650	0.600	0.690	60,000	0.6617	-3.17%
2021-01-28	0	0.630	0.600	0.700	0.600	0.660	630,000	404,700	0.6424	0.630	0.600	0.700	0.600	0.660	630,000	0.6424	-7.35%
2021-01-27	0	0.680	0.660	0.680	0.680	0.680	80,000	54,400	0.6800	0.680	0.660	0.680	0.680	0.680	80,000	0.6800	0.00%
2021-01-26	0	0.680	0.680	0.710	0.680	0.680	210,000	142,800	0.6800	0.680	0.680	0.710	0.680	0.680	210,000	0.6800	-1.45%
2021-01-25	0	0.690	0.680	0.700	0.680	0.730	1,520,000	1,046,600	0.6886	0.690	0.680	0.700	0.680	0.730	1,520,000	0.6886	0.00%
2021-01-22	0	0.690	0.690	0.710	0.650	0.710	80,000	53,700	0.6713	0.690	0.690	0.710	0.650	0.710	80,000	0.6713	1.47%
2021-01-21	0	0.680	0.670	0.730	0.660	0.730	230,000	159,600	0.6939	0.680	0.670	0.730	0.660	0.730	230,000	0.6939	-4.23%
2021-01-20	0	0.710	0.670	0.720	0.700	0.710	310,000	219,500	0.7081	0.710	0.670	0.720	0.700	0.710	310,000	0.7081	-1.39%
2021-01-19	0	0.720	0.700	0.730	0.700	0.720	300,000	214,800	0.7160	0.720	0.700	0.730	0.700	0.720	300,000	0.7160	2.86%
2021-01-18	0	0.700	0.670	0.700	0.630	0.700	580,000	380,400	0.6559	0.700	0.670	0.700	0.630	0.700	580,000	0.6559	0.00%
2021-01-15	0	0.700	0.700	0.740	0.650	0.720	350,350	238,838	0.6817	0.700	0.700	0.740	0.650	0.720	350,350	0.6817	-4.11%
2021-01-14	0	0.730	0.710	0.740	0.660	0.760	280,000	204,500	0.7304	0.730	0.710	0.740	0.660	0.760	280,000	0.7304	10.61%
2021-01-13	0	0.660	0.650	0.670	0.610	0.660	540,000	345,900	0.6406	0.660	0.650	0.670	0.610	0.660	540,000	0.6406	4.76%
2021-01-12	0	0.630	0.610	0.630	0.630	0.630	100,000	63,000	0.6300	0.630	0.610	0.630	0.630	0.630	100,000	0.6300	5.00%
2021-01-11	0	0.600	0.600	0.620	0.600	0.600	290,000	174,000	0.6000	0.600	0.600	0.620	0.600	0.600	290,000	0.6000	1.69%
2021-01-08	0	0.590	0.580	0.610	0.590	0.600	80,000	47,400	0.5925	0.590	0.580	0.610	0.590	0.600	80,000	0.5925	0.00%
2021-01-07	0	0.590	0.560	0.620	0.590	0.620	180,000	107,800	0.5989	0.590	0.560	0.620	0.590	0.620	180,000	0.5989	0.00%
2021-01-06	0	0.590	0.560	0.600	0.550	0.610	310,000	180,800	0.5832	0.590	0.560	0.600	0.550	0.610	310,000	0.5832	-11.94%
2021-01-05	0	0.670	0.550	0.670	0.600	0.670	90,000	57,900	0.6433	0.670	0.550	0.670	0.600	0.670	90,000	0.6433	-1.47%
2021-01-04	0	0.680	0.600	0.660	0.600	0.690	70,000	43,700	0.6243	0.680	0.600	0.660	0.600	0.690	70,000	0.6243	-5.56%
2020-12-31	0	0.720	0.650	0.720	-	-	0	0	-	0.720	0.650	0.720	-	-	0	-	0.00%
2020-12-30	0	0.720	0.630	0.720	0.730	0.740	60,000	44,000	0.7333	0.720	0.630	0.720	0.730	0.740	60,000	0.7333	2.86%
2020-12-29	0	0.700	0.620	0.700	0.610	0.700	80,000	53,200	0.6650	0.700	0.620	0.700	0.610	0.700	80,000	0.6650	2.94%
2020-12-28	0	0.680	0.610	0.680	0.620	0.680	370,000	242,900	0.6565	0.680	0.610	0.680	0.620	0.680	370,000	0.6565	-5.56%
2020-12-24	0	0.720	0.710	0.740	0.710	0.720	40,000	28,700	0.7175	0.720	0.710	0.740	0.710	0.720	40,000	0.7175	1.41%
2020-12-23	0	0.710	0.700	0.710	0.670	0.810	1,630,000	1,180,000	0.7239	0.710	0.700	0.710	0.670	0.810	1,630,000	0.7239	26.79%
2020-12-22	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2020-12-21	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2020-12-18	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2020-12-17	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2020-12-16	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2020-12-15	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2020-12-14	0	0.560	0.540	0.560	0.540	0.560	340,000	185,900	0.5468	0.560	0.540	0.560	0.540	0.560	340,000	0.5468	3.70%
2020-12-11	0	0.540	0.480	0.540	0.530	0.540	100,000	53,800	0.5380	0.540	0.480	0.540	0.530	0.540	100,000	0.5380	1.89%
2020-12-10	0	0.530	0.500	0.540	0.480	0.540	1,910,000	1,001,650	0.5244	0.530	0.500	0.540	0.480	0.540	1,910,000	0.5244	1.92%
2020-12-09	0	0.520	0.495	0.530	0.520	0.520	80,000	41,600	0.5200	0.520	0.495	0.530	0.520	0.520	80,000	0.5200	0.00%
2020-12-08	0	0.520	0.510	0.540	0.500	0.520	830,000	420,900	0.5071	0.520	0.510	0.540	0.500	0.520	830,000	0.5071	-5.45%
2020-12-07	0	0.550	0.520	0.550	0.550	0.550	30,000	16,700	0.5567	0.550	0.520	0.550	0.550	0.550	30,000	0.5567	5.77%
2020-12-04	0	0.520	0.500	0.530	0.500	0.540	1,010,000	520,000	0.5149	0.520	0.500	0.530	0.500	0.540	1,010,000	0.5149	-3.70%
2020-12-03	0	0.540	0.510	0.550	0.480	0.550	380,000	198,500	0.5224	0.540	0.510	0.550	0.480	0.550	380,000	0.5224	12.50%
2020-12-02	0	0.480	0.440	0.480	0.430	0.485	320,000	143,500	0.4484	0.480	0.440	0.480	0.430	0.485	320,000	0.4484	2.13%
2020-12-01	0	0.470	0.400	0.450	0.385	0.580	3,670,000	1,766,150	0.4812	0.470	0.400	0.450	0.385	0.580	3,670,000	0.4812	-18.97%
2020-11-30	0	0.580	0.560	0.590	0.560	0.650	770,000	457,800	0.5945	0.580	0.560	0.590	0.560	0.650	770,000	0.5945	1.75%
2020-11-27	0	0.570	0.560	0.570	0.430	0.600	2,660,000	1,252,800	0.4710	0.570	0.560	0.570	0.430	0.600	2,660,000	0.4710	32.56%
2020-11-26	0	0.430	0.410	0.430	0.400	0.450	1,480,000	626,950	0.4236	0.430	0.410	0.430	0.400	0.450	1,480,000	0.4236	3.61%
2020-11-25	0	0.415	0.400	0.420	0.415	0.415	920,000	381,800	0.4150	0.415	0.400	0.420	0.415	0.415	920,000	0.4150	0.00%
2020-11-24	0	0.415	0.405	0.420	0.410	0.415	540,000	223,550	0.4140	0.415	0.405	0.420	0.410	0.415	540,000	0.4140	1.22%
2020-11-23	0	0.410	0.395	0.415	0.410	0.425	390,000	161,250	0.4135	0.410	0.395	0.415	0.410	0.425	390,000	0.4135	0.00%
2020-11-20	0	0.410	0.390	0.410	0.390	0.410	940,000	384,300	0.4088	0.410	0.390	0.410	0.390	0.410	940,000	0.4088	2.50%
2020-11-19	0	0.400	0.395	0.410	0.400	0.415	1,500,000	610,450	0.4070	0.400	0.395	0.410	0.400	0.415	1,500,000	0.4070	1.27%
2020-11-18	0	0.395	0.375	0.405	0.390	0.400	2,540,000	1,012,650	0.3987	0.395	0.375	0.405	0.390	0.400	2,540,000	0.3987	0.00%
2020-11-17	0	0.395	0.380	0.395	0.380	0.395	850,000	331,050	0.3895	0.395	0.380	0.395	0.380	0.395	850,000	0.3895	1.28%
2020-11-16	0	0.390	0.380	0.390	0.380	0.410	270,000	105,000	0.3889	0.390	0.380	0.390	0.380	0.410	270,000	0.3889	1.30%
2020-11-13	0	0.385	0.315	0.390	0.380	0.385	1,580,000	603,700	0.3821	0.385	0.315	0.390	0.380	0.385	1,580,000	0.3821	13.24%
2020-11-12	0	0.340	0.340	0.350	0.340	0.340	30,000	10,200	0.3400	0.340	0.340	0.350	0.340	0.340	30,000	0.3400	-1.45%
2020-11-11	0	0.345	0.330	0.350	0.320	0.345	210,000	69,950	0.3331	0.345	0.330	0.350	0.320	0.345	210,000	0.3331	7.81%
2020-11-10	0	0.320	0.320	0.330	0.310	0.320	550,000	175,800	0.3196	0.320	0.320	0.330	0.310	0.320	550,000	0.3196	-3.03%
2020-11-09	0	0.330	0.320	0.330	0.320	0.335	170,000	54,550	0.3209	0.330	0.320	0.330	0.320	0.335	170,000	0.3209	3.13%
2020-11-06	0	0.320	0.320	0.355	0.305	0.400	1,030,000	369,150	0.3584	0.320	0.320	0.355	0.305	0.400	1,030,000	0.3584	-8.57%
2020-11-05	0	0.350	0.335	0.355	0.315	0.350	600,000	197,950	0.3299	0.350	0.335	0.355	0.315	0.350	600,000	0.3299	11.11%
2020-11-04	0	0.315	0.320	0.340	0.285	0.320	770,000	235,750	0.3062	0.315	0.320	0.340	0.285	0.320	770,000	0.3062	18.87%
2020-11-03	0	0.265	0.250	0.275	0.227	0.275	1,060,000	266,440	0.2514	0.265	0.250	0.275	0.227	0.275	1,060,000	0.2514	15.22%
2020-11-02	0	0.230	0.210	0.230	0.230	0.230	120,000	27,600	0.2300	0.230	0.210	0.230	0.230	0.230	120,000	0.2300	9.52%
2020-10-30	0	0.210	0.210	0.228	0.210	0.210	40,000	8,400	0.2100	0.210	0.210	0.228	0.210	0.210	40,000	0.2100	0.00%
2020-10-29	0	0.210	0.210	0.216	-	-	0	0	-	0.210	0.210	0.216	-	-	0	-	0.96%
2020-10-28	0	0.208	0.208	0.235	0.202	0.222	620,000	133,120	0.2147	0.208	0.208	0.235	0.202	0.222	620,000	0.2147	-9.57%
2020-10-27	0	0.230	0.223	0.245	0.224	0.250	790,000	188,440	0.2385	0.230	0.223	0.245	0.224	0.250	790,000	0.2385	0.00%
2020-10-23	0	0.230	0.216	0.236	-	-	0	0	-	0.230	0.216	0.236	-	-	0	-	0.00%
2020-10-22	0	0.230	0.214	0.238	-	-	30,000	6,900	0.2300	0.230	0.214	0.238	-	-	30,000	0.2300	0.00%
2020-10-21	0	0.230	0.213	0.236	0.229	0.240	580,000	134,800	0.2324	0.230	0.213	0.236	0.229	0.240	580,000	0.2324	4.55%
2020-10-20	0	0.220	0.201	0.220	0.196	0.220	470,000	101,520	0.2160	0.220	0.201	0.220	0.196	0.220	470,000	0.2160	13.99%
2020-10-19	0	0.193	0.193	0.200	0.193	0.193	230,000	44,390	0.1930	0.193	0.193	0.200	0.193	0.193	230,000	0.1930	0.00%
2020-10-16	0	0.193	0.193	0.200	0.192	0.230	510,000	111,220	0.2181	0.193	0.193	0.200	0.192	0.230	510,000	0.2181	-7.66%
2020-10-15	0	0.209	0.186	0.209	0.190	0.209	150,000	29,260	0.1951	0.209	0.186	0.209	0.190	0.209	150,000	0.1951	4.50%
2020-10-14	0	0.200	0.181	0.200	0.200	0.204	770,000	154,810	0.2011	0.200	0.181	0.200	0.200	0.204	770,000	0.2011	-2.91%
2020-10-12	0	0.206	0.190	0.206	0.196	0.206	90,000	18,250	0.2028	0.206	0.190	0.206	0.196	0.206	90,000	0.2028	5.10%
2020-10-09	0	0.196	0.183	0.196	0.180	0.198	140,000	25,770	0.1841	0.196	0.183	0.196	0.180	0.198	140,000	0.1841	-2.00%
2020-10-08	0	0.200	0.189	0.200	0.180	0.200	250,000	47,160	0.1886	0.200	0.189	0.200	0.180	0.200	250,000	0.1886	-0.50%
2020-10-07	0	0.201	0.198	0.209	0.198	0.225	580,000	117,240	0.2021	0.201	0.198	0.209	0.198	0.225	580,000	0.2021	-6.94%
2020-10-06	0	0.216	0.202	0.216	0.205	0.220	230,000	48,920	0.2127	0.216	0.202	0.216	0.205	0.220	230,000	0.2127	9.09%
2020-10-05	0	0.198	0.197	0.207	0.198	0.220	720,000	145,310	0.2018	0.198	0.197	0.207	0.198	0.220	720,000	0.2018	-12.00%
2020-09-30	0	0.225	0.225	0.232	0.200	0.250	770,000	159,960	0.2077	0.225	0.225	0.232	0.200	0.250	770,000	0.2077	6.13%
2020-09-29	0	0.212	0.212	0.220	0.190	0.250	1,890,000	411,350	0.2176	0.212	0.212	0.220	0.190	0.250	1,890,000	0.2176	-15.20%
2020-09-28	0	0.250	0.250	0.255	0.250	0.510	14,770,000	5,114,350	0.3463	0.250	0.250	0.255	0.250	0.510	14,770,000	0.3463	-23.08%
2020-09-25	0	0.325	0.325	0.330	0.125	0.330	22,140,000	5,210,870	0.2354	0.325	0.325	0.330	0.125	0.330	22,140,000	0.2354	225.00%
2020-09-24	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2020-09-21	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2020-09-18	0	0.100	0.100	0.105	0.066	0.150	6,440,000	713,960	0.1109	0.100	0.100	0.105	0.066	0.150	6,440,000	0.1109	75.44%
2020-09-17	0	0.057	0.045	0.066	-	-	0	0	-	0.057	0.045	0.066	-	-	0	-	0.00%
2020-09-16	0	0.057	0.054	0.067	-	-	0	0	-	0.057	0.054	0.067	-	-	0	-	0.00%
2020-09-15	0	0.057	0.056	0.066	0.057	0.057	10,000	570	0.0570	0.057	0.056	0.066	0.057	0.057	10,000	0.0570	0.00%
2020-09-14	0	0.057	0.056	0.066	0.057	0.057	40,000	2,280	0.0570	0.057	0.056	0.066	0.057	0.057	40,000	0.0570	-14.93%
2020-09-11	0	0.067	0.052	0.070	0.067	0.067	110,000	7,370	0.0670	0.067	0.052	0.070	0.067	0.067	110,000	0.0670	-1.47%
2020-09-10	0	0.068	0.057	0.073	-	-	0	0	-	0.068	0.057	0.073	-	-	0	-	0.00%
2020-09-09	0	0.068	0.056	0.068	0.068	0.068	270,000	18,360	0.0680	0.068	0.056	0.068	0.068	0.068	270,000	0.0680	0.00%
2020-09-08	0	0.068	0.063	0.072	-	-	0	0	-	0.068	0.063	0.072	-	-	0	-	0.00%
2020-09-07	0	0.068	0.048	0.068	0.068	0.069	290,000	19,810	0.0683	0.068	0.048	0.068	0.068	0.069	290,000	0.0683	4.62%
2020-09-04	0	0.065	0.048	0.065	0.067	0.068	120,000	8,080	0.0673	0.065	0.048	0.065	0.067	0.068	120,000	0.0673	4.84%
2020-09-03	0	0.062	0.043	0.069	0.062	0.062	10,000	620	0.0620	0.062	0.043	0.069	0.062	0.062	10,000	0.0620	14.81%
2020-09-02	0	0.054	0.041	0.061	0.054	0.054	10,000	540	0.0540	0.054	0.041	0.061	0.054	0.054	10,000	0.0540	0.00%
2020-09-01	0	0.054	0.041	0.061	-	-	0	0	-	0.054	0.041	0.061	-	-	0	-	0.00%
2020-08-31	0	0.054	0.041	0.060	-	-	0	0	-	0.054	0.041	0.060	-	-	0	-	0.00%
2020-08-28	0	0.054	0.041	0.060	-	-	0	0	-	0.054	0.041	0.060	-	-	0	-	0.00%
2020-08-27	0	0.054	0.054	0.060	0.054	0.054	50,000	2,700	0.0540	0.054	0.054	0.060	0.054	0.054	50,000	0.0540	1.89%
2020-08-26	0	0.053	0.053	0.060	0.053	0.062	160,000	9,830	0.0614	0.053	0.053	0.060	0.053	0.062	160,000	0.0614	-11.67%
2020-08-25	0	0.060	0.048	0.060	-	-	0	0	-	0.060	0.048	0.060	-	-	0	-	-3.23%
2020-08-24	0	0.062	0.051	0.070	-	-	0	0	-	0.062	0.051	0.070	-	-	0	-	0.00%
2020-08-21	0	0.062	0.050	0.062	-	-	0	0	-	0.062	0.050	0.062	-	-	0	-	0.00%
2020-08-20	0	0.062	0.050	0.072	-	-	0	0	-	0.062	0.050	0.072	-	-	0	-	0.00%
2020-08-19	0	0.062	0.048	0.067	-	-	0	0	-	0.062	0.048	0.067	-	-	0	-	0.00%
2020-08-18	0	0.062	0.050	0.062	-	-	0	0	-	0.062	0.050	0.062	-	-	0	-	0.00%
2020-08-17	0	0.062	0.050	0.062	-	-	0	0	-	0.062	0.050	0.062	-	-	0	-	0.00%
2020-08-14	0	0.062	0.055	0.062	0.055	0.066	2,780,000	179,230	0.0645	0.062	0.055	0.062	0.055	0.066	2,780,000	0.0645	10.71%
2020-08-13	0	0.056	0.050	0.056	0.046	0.056	140,000	7,430	0.0531	0.056	0.050	0.056	0.046	0.056	140,000	0.0531	0.00%
2020-08-12	0	0.056	0.046	0.057	0.055	0.056	200,000	11,010	0.0551	0.056	0.046	0.057	0.055	0.056	200,000	0.0551	-1.75%
2020-08-11	0	0.057	0.046	0.057	-	-	0	0	-	0.057	0.046	0.057	-	-	0	-	-1.72%
2020-08-10	0	0.058	0.047	0.059	0.046	0.058	160,000	8,520	0.0533	0.058	0.047	0.059	0.046	0.058	160,000	0.0533	7.41%
2020-08-07	0	0.054	0.056	0.058	0.054	0.054	90,000	4,860	0.0540	0.054	0.056	0.058	0.054	0.054	90,000	0.0540	0.00%
2020-08-06	0	0.054	0.046	0.054	-	-	0	0	-	0.054	0.046	0.054	-	-	0	-	0.00%
2020-08-05	0	0.054	0.054	0.055	0.054	0.057	180,000	10,040	0.0558	0.054	0.054	0.055	0.054	0.057	180,000	0.0558	3.85%
2020-08-04	0	0.052	0.049	0.059	0.042	0.055	210,000	9,850	0.0469	0.052	0.049	0.059	0.042	0.055	210,000	0.0469	0.00%
2020-08-03	0	0.052	0.043	0.060	0.052	0.052	210,000	10,920	0.0520	0.052	0.043	0.060	0.052	0.052	210,000	0.0520	0.00%
2020-07-31	0	0.052	0.048	0.052	0.049	0.052	300,000	15,530	0.0518	0.052	0.048	0.052	0.049	0.052	300,000	0.0518	6.12%
2020-07-30	0	0.049	0.042	0.052	-	-	0	0	-	0.049	0.042	0.052	-	-	0	-	0.00%
2020-07-29	0	0.049	0.045	0.052	-	-	0	0	-	0.049	0.045	0.052	-	-	0	-	0.00%
2020-07-28	0	0.049	0.044	0.050	0.042	0.050	320,000	15,400	0.0481	0.049	0.044	0.050	0.042	0.050	320,000	0.0481	-2.00%
2020-07-27	0	0.050	0.044	0.050	0.050	0.050	220,000	11,000	0.0500	0.050	0.044	0.050	0.050	0.050	220,000	0.0500	0.00%
2020-07-24	0	0.050	0.044	0.050	0.045	0.058	930,000	47,850	0.0515	0.050	0.044	0.050	0.045	0.058	930,000	0.0515	16.28%
2020-07-23	0	0.043	0.034	0.043	-	-	0	0	-	0.043	0.034	0.043	-	-	0	-	-2.27%
2020-07-22	0	0.044	0.035	0.044	-	-	0	0	-	0.044	0.035	0.044	-	-	0	-	0.00%
2020-07-21	0	0.044	0.040	0.044	0.040	0.045	220,000	9,660	0.0439	0.044	0.040	0.044	0.040	0.045	220,000	0.0439	2.33%
2020-07-20	0	0.043	0.038	0.043	-	-	0	0	-	0.043	0.038	0.043	-	-	0	-	-2.27%
2020-07-17	0	0.044	0.041	0.045	-	-	0	0	-	0.044	0.041	0.045	-	-	0	-	0.00%
2020-07-16	0	0.044	0.041	0.044	0.038	0.044	850,000	34,450	0.0405	0.044	0.041	0.044	0.038	0.044	850,000	0.0405	-10.20%
2020-07-15	0	0.049	0.042	0.049	0.044	0.050	100,000	4,930	0.0493	0.049	0.042	0.049	0.044	0.050	100,000	0.0493	-2.00%
2020-07-14	0	0.050	0.045	0.050	0.051	0.051	30,000	1,530	0.0510	0.050	0.045	0.050	0.051	0.051	30,000	0.0510	-1.96%
2020-07-13	0	0.051	0.045	0.051	-	-	0	0	-	0.051	0.045	0.051	-	-	0	-	-5.56%
2020-07-10	0	0.054	0.048	0.054	-	-	0	0	-	0.054	0.048	0.054	-	-	0	-	-1.82%
2020-07-09	0	0.055	0.047	0.056	0.050	0.055	110,000	5,660	0.0515	0.055	0.047	0.056	0.050	0.055	110,000	0.0515	-3.51%
2020-07-08	0	0.057	0.057	0.060	0.057	0.057	20,000	1,140	0.0570	0.057	0.057	0.060	0.057	0.057	20,000	0.0570	0.00%
2020-07-07	0	0.057	0.055	0.060	0.057	0.057	40,000	2,280	0.0570	0.057	0.055	0.060	0.057	0.057	40,000	0.0570	0.00%
2020-07-06	0	0.057	0.049	0.060	0.057	0.057	100,000	5,700	0.0570	0.057	0.049	0.060	0.057	0.057	100,000	0.0570	0.00%
2020-07-03	0	0.057	0.051	0.060	-	-	0	0	-	0.057	0.051	0.060	-	-	0	-	0.00%
2020-07-02	0	0.057	0.050	0.057	0.057	0.057	210,000	11,970	0.0570	0.057	0.050	0.057	0.057	0.057	210,000	0.0570	-1.72%
2020-06-30	0	0.058	0.052	0.058	0.050	0.059	1,090,000	55,710	0.0511	0.058	0.052	0.058	0.050	0.059	1,090,000	0.0511	-10.77%
2020-06-29	0	0.065	0.060	0.065	-	-	0	0	-	0.065	0.060	0.065	-	-	0	-	-8.45%
2020-06-26	0	0.071	0.060	0.072	0.052	0.071	180,000	10,430	0.0579	0.071	0.060	0.072	0.052	0.071	180,000	0.0579	-4.05%
2020-06-24	0	0.074	0.057	0.074	-	-	0	0	-	0.074	0.057	0.074	-	-	0	-	-1.33%
2020-06-23	0	0.075	0.052	0.075	-	-	0	0	-	0.075	0.052	0.075	-	-	0	-	-3.85%
2020-06-22	0	0.078	0.052	0.078	-	-	0	0	-	0.078	0.052	0.078	-	-	0	-	0.00%
2020-06-19	0	0.078	0.052	0.078	-	-	0	0	-	0.078	0.052	0.078	-	-	0	-	0.00%
2020-06-18	0	0.078	0.052	0.078	0.078	0.078	170,000	13,260	0.0780	0.078	0.052	0.078	0.078	0.078	170,000	0.0780	0.00%
2020-06-17	0	0.078	0.052	0.078	-	-	0	0	-	0.078	0.052	0.078	-	-	0	-	0.00%
2020-06-16	0	0.078	0.052	0.078	-	-	0	0	-	0.078	0.052	0.078	-	-	0	-	0.00%
2020-06-15	0	0.078	0.053	0.078	-	-	0	0	-	0.078	0.053	0.078	-	-	0	-	0.00%
2020-06-12	0	0.078	0.053	0.078	0.063	0.078	400,000	26,470	0.0662	0.078	0.053	0.078	0.063	0.078	400,000	0.0662	-1.27%
2020-06-11	0	0.079	0.053	0.079	0.079	0.079	10,000	790	0.0790	0.079	0.053	0.079	0.079	0.079	10,000	0.0790	2.60%
2020-06-10	0	0.077	0.066	0.077	0.055	0.077	90,000	6,050	0.0672	0.077	0.066	0.077	0.055	0.077	90,000	0.0672	-2.53%
2020-06-09	0	0.079	0.057	0.079	-	-	0	0	-	0.079	0.057	0.079	-	-	0	-	-3.66%
2020-06-08	0	0.082	0.057	0.082	0.076	0.082	30,000	2,380	0.0793	0.082	0.057	0.082	0.076	0.082	30,000	0.0793	7.89%
2020-06-05	0	0.076	0.060	0.076	0.076	0.076	450,000	34,200	0.0760	0.076	0.060	0.076	0.076	0.076	450,000	0.0760	2.70%
2020-06-04	0	0.074	0.065	0.076	0.065	0.074	130,000	8,570	0.0659	0.074	0.065	0.076	0.065	0.074	130,000	0.0659	8.82%
2020-06-03	0	0.068	0.065	0.072	0.068	0.075	170,000	11,630	0.0684	0.068	0.065	0.072	0.068	0.075	170,000	0.0684	0.00%
2020-06-02	0	0.068	0.068	0.076	0.068	0.068	80,000	5,440	0.0680	0.068	0.068	0.076	0.068	0.068	80,000	0.0680	0.00%
2020-06-01	0	0.068	0.050	0.068	0.064	0.069	210,000	13,590	0.0647	0.068	0.050	0.068	0.064	0.069	210,000	0.0647	6.25%
2020-05-29	0	0.064	0.047	0.064	0.065	0.065	10,000	650	0.0650	0.064	0.047	0.064	0.065	0.065	10,000	0.0650	8.47%
2020-05-28	0	0.059	0.047	0.059	0.050	0.059	440,000	23,930	0.0544	0.059	0.047	0.059	0.050	0.059	440,000	0.0544	22.92%
2020-05-27	0	0.048	0.033	0.048	0.043	0.048	470,000	20,320	0.0432	0.048	0.033	0.048	0.043	0.048	470,000	0.0432	6.67%
2020-05-26	0	0.045	0.032	0.045	-	-	0	0	-	0.045	0.032	0.045	-	-	0	-	0.00%
2020-05-25	0	0.045	0.034	0.045	0.033	0.052	90,000	3,590	0.0399	0.045	0.034	0.045	0.033	0.052	90,000	0.0399	-8.16%
2020-05-22	0	0.049	0.036	0.049	0.037	0.050	140,000	6,330	0.0452	0.049	0.036	0.049	0.037	0.050	140,000	0.0452	40.00%
2020-05-21	0	0.035	0.028	0.037	-	-	0	0	-	0.035	0.028	0.037	-	-	0	-	0.00%
2020-05-20	0	0.035	0.029	0.037	-	-	0	0	-	0.035	0.029	0.037	-	-	0	-	0.00%
2020-05-19	0	0.035	0.028	0.037	-	-	0	0	-	0.035	0.028	0.037	-	-	0	-	0.00%
2020-05-18	0	0.035	0.028	0.035	0.034	0.035	370,000	12,880	0.0348	0.035	0.028	0.035	0.034	0.035	370,000	0.0348	16.67%
2020-05-15	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2020-05-14	0	0.030	0.028	0.037	0.030	0.030	10,000	300	0.0300	0.030	0.028	0.037	0.030	0.030	10,000	0.0300	-11.76%
2020-05-13	0	0.034	0.030	0.036	-	-	0	0	-	0.034	0.030	0.036	-	-	0	-	0.00%
2020-05-12	0	0.034	0.030	0.036	-	-	0	0	-	0.034	0.030	0.036	-	-	0	-	0.00%
2020-05-11	0	0.034	0.031	0.036	-	-	0	0	-	0.034	0.031	0.036	-	-	0	-	0.00%
2020-05-08	0	0.034	0.031	0.034	0.028	0.035	1,430,000	44,740	0.0313	0.034	0.031	0.034	0.028	0.035	1,430,000	0.0313	3.03%
2020-05-07	0	0.033	0.030	0.034	-	-	0	0	-	0.033	0.030	0.034	-	-	0	-	0.00%
2020-05-06	0	0.033	0.029	0.034	-	-	0	0	-	0.033	0.029	0.034	-	-	0	-	0.00%
2020-05-05	0	0.033	0.030	0.033	0.026	0.035	1,470,000	46,200	0.0314	0.033	0.030	0.033	0.026	0.035	1,470,000	0.0314	10.00%
2020-05-04	0	0.030	0.030	0.032	0.030	0.039	2,900,000	89,060	0.0307	0.030	0.030	0.032	0.030	0.039	2,900,000	0.0307	-11.76%
2020-04-29	0	0.034	0.034	0.038	-	-	0	0	-	0.034	0.034	0.038	-	-	0	-	3.03%
2020-04-28	0	0.033	0.033	0.037	0.033	0.033	100,000	3,300	0.0330	0.033	0.033	0.037	0.033	0.033	100,000	0.0330	-8.33%
2020-04-27	0	0.036	0.036	0.039	0.036	0.036	50,000	1,800	0.0360	0.036	0.036	0.039	0.036	0.036	50,000	0.0360	0.00%
2020-04-24	0	0.036	0.033	0.039	-	-	0	0	-	0.036	0.033	0.039	-	-	0	-	0.00%
2020-04-23	0	0.036	0.033	0.037	0.033	0.036	3,250,000	116,240	0.0358	0.036	0.033	0.037	0.033	0.036	3,250,000	0.0358	9.09%
2020-04-22	0	0.033	0.033	0.037	0.032	0.032	10,000	320	0.0320	0.033	0.033	0.037	0.032	0.032	10,000	0.0320	0.00%
2020-04-21	0	0.033	0.033	0.039	0.032	0.033	100,000	3,270	0.0327	0.033	0.033	0.039	0.032	0.033	100,000	0.0327	-5.71%
2020-04-20	0	0.035	0.035	0.037	0.032	0.039	1,020,000	35,600	0.0349	0.035	0.035	0.037	0.032	0.039	1,020,000	0.0349	-18.60%
2020-04-17	0	0.043	0.043	0.050	-	-	100,000	4,300	0.0430	0.043	0.043	0.050	-	-	100,000	0.0430	0.00%
2020-04-16	0	0.043	0.039	0.046	0.035	0.043	480,000	18,900	0.0394	0.043	0.039	0.046	0.035	0.043	480,000	0.0394	-10.42%
2020-04-15	0	0.048	0.042	0.064	-	-	0	0	-	0.048	0.042	0.064	-	-	0	-	0.00%
2020-04-14	0	0.048	0.040	0.070	-	-	0	0	-	0.048	0.040	0.070	-	-	0	-	0.00%
2020-04-09	0	0.048	0.043	0.062	-	-	0	0	-	0.048	0.043	0.062	-	-	0	-	0.00%
2020-04-08	0	0.048	0.042	0.059	0.048	0.048	20,000	960	0.0480	0.048	0.042	0.059	0.048	0.048	20,000	0.0480	0.00%
2020-04-07	0	0.048	0.044	0.048	-	-	0	0	-	0.048	0.044	0.048	-	-	0	-	-2.04%
2020-04-06	0	0.049	0.036	0.049	-	-	0	0	-	0.049	0.036	0.049	-	-	0	-	0.00%
2020-04-03	0	0.049	0.044	0.049	-	-	0	0	-	0.049	0.044	0.049	-	-	0	-	-2.00%
2020-04-02	0	0.050	0.045	0.052	-	-	0	0	-	0.050	0.045	0.052	-	-	0	-	0.00%
2020-04-01	0	0.050	0.041	0.067	0.050	0.050	40,000	2,000	0.0500	0.050	0.041	0.067	0.050	0.050	40,000	0.0500	11.11%
2020-03-31	0	0.045	0.045	0.053	0.032	0.045	130,000	5,220	0.0402	0.045	0.045	0.053	0.032	0.045	130,000	0.0402	-11.76%
2020-03-30	0	0.051	0.038	0.051	-	-	0	0	-	0.051	0.038	0.051	-	-	0	-	0.00%
2020-03-27	0	0.051	0.042	0.055	0.051	0.051	40,000	2,040	0.0510	0.051	0.042	0.055	0.051	0.051	40,000	0.0510	-5.56%
2020-03-26	0	0.054	0.037	0.054	-	-	0	0	-	0.054	0.037	0.054	-	-	0	-	-3.57%
2020-03-25	0	0.056	0.035	0.056	-	-	0	0	-	0.056	0.035	0.056	-	-	0	-	0.00%
2020-03-24	0	0.056	0.036	0.056	-	-	0	0	-	0.056	0.036	0.056	-	-	0	-	0.00%
2020-03-23	0	0.056	0.038	0.056	-	-	0	0	-	0.056	0.038	0.056	-	-	0	-	0.00%
2020-03-20	0	0.056	0.036	0.057	-	-	0	0	-	0.056	0.036	0.057	-	-	0	-	0.00%
2020-03-19	0	0.056	0.041	0.056	-	-	0	0	-	0.056	0.041	0.056	-	-	0	-	-1.75%
2020-03-18	0	0.057	0.042	0.057	0.042	0.063	110,000	4,830	0.0439	0.057	0.042	0.057	0.042	0.063	110,000	0.0439	3.64%
2020-03-17	0	0.055	0.048	0.063	-	-	0	0	-	0.055	0.048	0.063	-	-	0	-	0.00%
2020-03-16	0	0.055	0.055	0.059	0.055	0.055	1,090,000	59,950	0.0550	0.055	0.055	0.059	0.055	0.055	1,090,000	0.0550	-9.84%
2020-03-13	0	0.061	0.053	0.064	0.046	0.064	270,000	14,400	0.0533	0.061	0.053	0.064	0.046	0.064	270,000	0.0533	7.02%
2020-03-12	0	0.057	0.050	0.057	0.057	0.064	110,000	6,340	0.0576	0.057	0.050	0.057	0.057	0.064	110,000	0.0576	7.55%
2020-03-11	0	0.053	0.050	0.054	0.048	0.076	230,000	11,770	0.0512	0.053	0.050	0.054	0.048	0.076	230,000	0.0512	-1.85%
2020-03-10	0	0.054	0.047	0.053	0.045	0.054	260,000	13,070	0.0503	0.054	0.047	0.053	0.045	0.054	260,000	0.0503	0.00%
2020-03-09	0	0.054	0.041	0.054	0.054	0.054	10,000	540	0.0540	0.054	0.041	0.054	0.054	0.054	10,000	0.0540	8.00%
2020-03-06	0	0.050	0.046	0.050	0.050	0.053	90,000	4,530	0.0503	0.050	0.046	0.050	0.050	0.053	90,000	0.0503	6.38%
2020-03-05	0	0.047	0.042	0.048	0.043	0.047	870,000	37,900	0.0436	0.047	0.042	0.048	0.043	0.047	870,000	0.0436	-2.08%
2020-03-04	0	0.048	0.050	0.054	0.048	0.048	10,000	480	0.0480	0.048	0.050	0.054	0.048	0.048	10,000	0.0480	-5.88%
2020-03-03	0	0.051	0.045	0.055	-	-	0	0	-	0.051	0.045	0.055	-	-	0	-	0.00%
2020-03-02	0	0.051	0.047	0.051	0.036	0.054	490,000	23,070	0.0471	0.051	0.047	0.051	0.036	0.054	490,000	0.0471	27.50%
2020-02-28	0	0.040	0.040	0.045	0.040	0.046	460,000	18,720	0.0407	0.040	0.040	0.045	0.040	0.046	460,000	0.0407	-13.04%
2020-02-27	0	0.046	0.041	0.050	-	-	0	0	-	0.046	0.041	0.050	-	-	0	-	0.00%
2020-02-26	0	0.046	0.042	0.050	0.046	0.046	340,000	15,320	0.0451	0.046	0.042	0.050	0.046	0.046	340,000	0.0451	2.22%
2020-02-25	0	0.045	0.045	0.049	0.045	0.049	70,000	3,220	0.0460	0.045	0.045	0.049	0.045	0.049	70,000	0.0460	-2.17%
2020-02-24	0	0.046	0.046	0.052	0.046	0.049	70,000	3,260	0.0466	0.046	0.046	0.052	0.046	0.049	70,000	0.0466	-13.21%
2020-02-21	0	0.053	0.053	0.055	0.049	0.053	220,000	11,110	0.0505	0.053	0.053	0.055	0.049	0.053	220,000	0.0505	-8.62%
2020-02-20	0	0.058	0.055	0.062	0.056	0.064	370,000	21,500	0.0581	0.058	0.055	0.062	0.056	0.064	370,000	0.0581	-6.45%
2020-02-19	0	0.062	0.056	0.062	0.063	0.067	80,000	5,100	0.0638	0.062	0.056	0.062	0.063	0.067	80,000	0.0638	3.33%
2020-02-18	0	0.060	0.055	0.061	0.057	0.065	80,000	5,040	0.0630	0.060	0.055	0.061	0.057	0.065	80,000	0.0630	13.21%
2020-02-17	0	0.053	0.055	0.064	0.053	0.064	250,000	13,960	0.0558	0.053	0.055	0.064	0.053	0.064	250,000	0.0558	-5.36%
2020-02-14	0	0.056	0.056	0.064	0.056	0.076	1,450,000	92,540	0.0638	0.056	0.056	0.064	0.056	0.076	1,450,000	0.0638	-15.15%
2020-02-13	0	0.066	0.061	0.066	0.055	0.081	350,000	24,980	0.0714	0.066	0.061	0.066	0.055	0.081	350,000	0.0714	34.69%
2020-02-12	0	0.049	0.049	0.055	0.048	0.049	320,000	15,500	0.0484	0.049	0.049	0.055	0.048	0.049	320,000	0.0484	2.08%
2020-02-11	0	0.048	0.048	0.059	0.046	0.057	1,540,000	80,030	0.0520	0.048	0.048	0.059	0.046	0.057	1,540,000	0.0520	-12.73%
2020-02-10	0	0.055	0.042	0.055	0.043	0.056	770,000	35,880	0.0466	0.055	0.042	0.055	0.043	0.056	770,000	0.0466	30.95%
2020-02-07	0	0.042	0.042	0.057	0.041	0.041	10,000	410	0.0410	0.042	0.042	0.057	0.041	0.041	10,000	0.0410	-6.67%
2020-02-06	0	0.045	0.045	0.060	-	-	0	0	-	0.045	0.045	0.060	-	-	0	-	0.00%
2020-02-05	0	0.045	0.045	0.060	-	-	0	0	-	0.045	0.045	0.060	-	-	0	-	0.00%
2020-02-04	0	0.045	0.044	0.060	0.043	0.049	30,000	1,370	0.0457	0.045	0.044	0.060	0.043	0.049	30,000	0.0457	4.65%
2020-02-03	0	0.043	0.043	0.060	0.043	0.043	40,000	1,720	0.0430	0.043	0.043	0.060	0.043	0.043	40,000	0.0430	-6.52%
2020-01-31	0	0.046	0.043	0.055	0.045	0.047	40,000	1,850	0.0463	0.046	0.043	0.055	0.045	0.047	40,000	0.0463	-2.13%
2020-01-30	0	0.047	0.043	0.047	0.047	0.051	280,000	14,030	0.0501	0.047	0.043	0.047	0.047	0.051	280,000	0.0501	4.44%
2020-01-29	0	0.045	0.045	0.055	0.035	0.035	130,000	5,630	0.0433	0.045	0.045	0.055	0.035	0.035	130,000	0.0433	-11.76%
2020-01-24	0	0.051	0.051	0.057	0.051	0.051	80,000	4,080	0.0510	0.051	0.051	0.057	0.051	0.051	80,000	0.0510	2.00%
2020-01-23	0	0.050	0.050	0.055	0.049	0.060	430,000	23,770	0.0553	0.050	0.050	0.055	0.049	0.060	430,000	0.0553	-5.66%
2020-01-22	0	0.053	0.053	0.063	0.051	0.065	400,000	22,960	0.0574	0.053	0.053	0.063	0.051	0.065	400,000	0.0574	-13.11%
2020-01-21	0	0.061	0.061	0.070	0.058	0.062	130,000	7,920	0.0609	0.061	0.061	0.070	0.058	0.062	130,000	0.0609	-12.86%
2020-01-20	0	0.070	0.060	0.070	-	-	0	0	-	0.070	0.060	0.070	-	-	0	-	0.00%
2020-01-17	0	0.070	0.060	0.070	0.071	0.074	260,000	18,490	0.0711	0.070	0.060	0.070	0.071	0.074	260,000	0.0711	-2.78%
2020-01-16	0	0.072	0.060	0.072	-	-	0	0	-	0.072	0.060	0.072	-	-	0	-	-1.37%
2020-01-15	0	0.073	0.065	0.073	-	-	0	0	-	0.073	0.065	0.073	-	-	0	-	0.00%
2020-01-14	0	0.073	0.060	0.073	0.062	0.073	1,010,000	62,770	0.0621	0.073	0.060	0.073	0.062	0.073	1,010,000	0.0621	-1.35%
2020-01-13	0	0.074	0.064	0.075	-	-	0	0	-	0.074	0.064	0.075	-	-	0	-	0.00%
2020-01-10	0	0.074	0.065	0.075	0.066	0.080	600,000	41,110	0.0685	0.074	0.065	0.075	0.066	0.080	600,000	0.0685	4.23%
2020-01-09	0	0.071	0.071	0.081	0.067	0.082	410,000	29,300	0.0715	0.071	0.071	0.081	0.067	0.082	410,000	0.0715	0.00%
2020-01-08	0	0.071	0.071	0.084	0.070	0.080	50,000	3,780	0.0756	0.071	0.071	0.084	0.070	0.080	50,000	0.0756	-18.39%
2020-01-07	0	0.087	0.080	0.087	0.075	0.087	790,000	62,700	0.0794	0.087	0.080	0.087	0.075	0.087	790,000	0.0794	6.10%
2020-01-06	0	0.082	0.078	0.086	0.077	0.086	130,000	10,570	0.0813	0.082	0.078	0.086	0.077	0.086	130,000	0.0813	-5.75%
2020-01-03	0	0.087	0.083	0.090	0.087	0.090	20,000	1,770	0.0885	0.087	0.083	0.090	0.087	0.090	20,000	0.0885	-3.33%
2020-01-02	0	0.090	0.084	0.090	0.080	0.090	160,000	13,210	0.0826	0.090	0.084	0.090	0.080	0.090	160,000	0.0826	3.45%
2019-12-31	0	0.087	0.083	0.087	0.081	0.094	340,000	29,260	0.0861	0.087	0.083	0.087	0.081	0.094	340,000	0.0861	-5.43%
2019-12-30	0	0.092	0.078	0.094	0.077	0.096	50,000	4,210	0.0842	0.092	0.078	0.094	0.077	0.096	50,000	0.0842	6.98%
2019-12-27	0	0.086	0.084	0.087	0.083	0.087	460,000	39,570	0.0860	0.086	0.084	0.087	0.083	0.087	460,000	0.0860	7.50%
2019-12-24	0	0.080	0.080	0.087	0.068	0.090	1,400,000	97,080	0.0693	0.080	0.080	0.087	0.068	0.090	1,400,000	0.0693	-3.61%
2019-12-23	0	0.083	0.075	0.090	0.075	0.085	80,000	6,280	0.0785	0.083	0.075	0.090	0.075	0.085	80,000	0.0785	-3.49%
2019-12-20	0	0.086	0.080	0.086	0.073	0.086	60,000	4,800	0.0800	0.086	0.080	0.086	0.073	0.086	60,000	0.0800	0.00%
2019-12-19	0	0.086	0.080	0.086	0.071	0.096	220,000	18,470	0.0840	0.086	0.080	0.086	0.071	0.096	220,000	0.0840	10.26%
2019-12-18	0	0.078	0.074	0.078	0.063	0.085	360,000	28,290	0.0786	0.078	0.074	0.078	0.063	0.085	360,000	0.0786	0.00%
2019-12-17	0	0.078	0.063	0.078	-	-	0	0	-	0.078	0.063	0.078	-	-	0	-	-2.50%
2019-12-16	0	0.080	0.070	0.080	-	-	0	0	-	0.080	0.070	0.080	-	-	0	-	-1.23%
2019-12-13	0	0.081	0.075	0.081	0.069	0.090	300,000	23,940	0.0798	0.081	0.075	0.081	0.069	0.090	300,000	0.0798	-4.71%
2019-12-12	0	0.085	0.085	0.090	0.063	0.112	3,100,000	255,510	0.0824	0.085	0.085	0.090	0.063	0.112	3,100,000	0.0824	-24.78%
2019-12-11	0	0.113	0.058	0.108	0.059	0.118	480,000	30,930	0.0644	0.113	0.058	0.108	0.059	0.118	480,000	0.0644	94.83%
2019-12-10	0	0.058	0.056	0.059	0.055	0.067	3,350,000	193,020	0.0576	0.058	0.056	0.059	0.055	0.067	3,350,000	0.0576	-6.45%
2019-12-09	0	0.062	0.062	0.077	0.062	0.067	90,000	5,880	0.0653	0.062	0.062	0.077	0.062	0.067	90,000	0.0653	-11.43%
2019-12-06	0	0.070	0.060	0.079	0.069	0.070	650,000	45,350	0.0698	0.070	0.060	0.079	0.069	0.070	650,000	0.0698	6.06%
2019-12-05	0	0.066	0.060	0.067	0.066	0.066	100,000	6,600	0.0660	0.066	0.060	0.067	0.066	0.066	100,000	0.0660	-1.49%
2019-12-04	0	0.067	0.065	0.090	-	-	0	0	-	0.067	0.065	0.090	-	-	0	-	0.00%
2019-12-03	0	0.067	0.063	0.069	0.067	0.067	290,000	19,430	0.0670	0.067	0.063	0.069	0.067	0.067	290,000	0.0670	-2.90%
2019-12-02	0	0.069	0.069	0.080	0.069	0.069	50,000	3,450	0.0690	0.069	0.069	0.080	0.069	0.069	50,000	0.0690	0.00%
2019-11-29	0	0.069	0.061	0.069	-	-	0	0	-	0.069	0.061	0.069	-	-	0	-	-2.82%
2019-11-28	0	0.071	0.071	0.088	0.071	0.071	20,000	1,420	0.0710	0.071	0.071	0.088	0.071	0.071	20,000	0.0710	0.00%
2019-11-27	0	0.071	0.071	0.074	0.071	0.074	110,000	8,050	0.0732	0.071	0.071	0.074	0.071	0.074	110,000	0.0732	0.00%
2019-11-26	0	0.071	0.074	0.075	0.065	0.094	860,000	60,260	0.0701	0.071	0.074	0.075	0.065	0.094	860,000	0.0701	-6.58%
2019-11-25	0	0.076	0.069	0.076	-	-	0	0	-	0.076	0.069	0.076	-	-	0	-	-2.56%
2019-11-22	0	0.078	0.077	0.088	0.070	0.085	750,000	57,450	0.0766	0.078	0.077	0.088	0.070	0.085	750,000	0.0766	-11.36%
2019-11-21	0	0.088	0.088	0.090	0.086	0.086	40,000	3,440	0.0860	0.088	0.088	0.090	0.086	0.086	40,000	0.0860	-2.22%
2019-11-20	0	0.090	0.090	0.098	0.090	0.093	420,000	38,140	0.0908	0.090	0.090	0.098	0.090	0.093	420,000	0.0908	3.45%
2019-11-19	0	0.087	0.085	0.097	0.085	0.097	230,000	20,190	0.0878	0.087	0.085	0.097	0.085	0.097	230,000	0.0878	-11.22%
2019-11-18	0	0.098	0.098	0.102	0.096	0.098	100,000	9,660	0.0966	0.098	0.098	0.102	0.096	0.098	100,000	0.0966	-4.85%
2019-11-15	0	0.103	0.100	0.118	0.103	0.103	20,000	2,060	0.1030	0.103	0.100	0.118	0.103	0.103	20,000	0.1030	0.00%
2019-11-14	0	0.103	0.098	0.103	0.103	0.103	20,000	2,060	0.1030	0.103	0.098	0.103	0.103	0.103	20,000	0.1030	1.98%
2019-11-13	0	0.101	0.101	0.109	0.101	0.111	680,000	69,730	0.1025	0.101	0.101	0.109	0.101	0.111	680,000	0.1025	-9.82%
2019-11-12	0	0.112	0.101	0.114	0.112	0.115	40,000	4,570	0.1143	0.112	0.101	0.114	0.112	0.115	40,000	0.1143	-5.88%
2019-11-11	0	0.119	0.115	0.119	0.122	0.123	280,000	34,180	0.1221	0.119	0.115	0.119	0.122	0.123	280,000	0.1221	-2.46%
2019-11-08	0	0.122	0.120	0.122	0.120	0.129	160,000	19,650	0.1228	0.122	0.120	0.122	0.120	0.129	160,000	0.1228	-4.69%
2019-11-07	0	0.128	0.128	0.132	0.128	0.150	1,540,000	213,270	0.1385	0.128	0.128	0.132	0.128	0.150	1,540,000	0.1385	6.67%
2019-11-06	0	0.120	0.115	0.123	-	-	0	0	-	0.120	0.115	0.123	-	-	0	-	0.00%
2019-11-05	0	0.120	0.120	0.121	0.109	0.122	420,000	48,300	0.1150	0.120	0.120	0.121	0.109	0.122	420,000	0.1150	9.09%
2019-11-04	0	0.110	0.105	0.118	0.105	0.110	270,000	29,350	0.1087	0.110	0.105	0.118	0.105	0.110	270,000	0.1087	-3.51%
2019-11-01	0	0.114	0.103	0.114	0.091	0.117	140,000	14,730	0.1052	0.114	0.103	0.114	0.091	0.117	140,000	0.1052	10.68%
2019-10-31	0	0.103	0.090	0.117	0.090	0.103	90,000	9,010	0.1001	0.103	0.090	0.117	0.090	0.103	90,000	0.1001	0.00%
2019-10-30	0	0.103	0.095	0.103	0.104	0.106	100,000	10,420	0.1042	0.103	0.095	0.103	0.104	0.106	100,000	0.1042	-4.63%
2019-10-29	0	0.108	0.101	0.108	0.088	0.108	160,000	16,020	0.1001	0.108	0.101	0.108	0.088	0.108	160,000	0.1001	1.89%
2019-10-28	0	0.106	0.102	0.106	0.106	0.110	240,000	25,640	0.1068	0.106	0.102	0.106	0.106	0.110	240,000	0.1068	-0.93%
2019-10-25	0	0.107	0.107	0.109	0.106	0.107	90,000	9,670	0.1074	0.107	0.107	0.109	0.106	0.107	90,000	0.1074	-0.93%
2019-10-24	0	0.108	0.105	0.108	0.103	0.109	810,000	86,890	0.1073	0.108	0.105	0.108	0.103	0.109	810,000	0.1073	-3.57%
2019-10-23	0	0.112	0.112	0.117	0.109	0.115	180,000	20,200	0.1122	0.112	0.112	0.117	0.109	0.115	180,000	0.1122	-5.88%
2019-10-22	0	0.119	0.117	0.120	0.118	0.124	70,000	8,430	0.1204	0.119	0.117	0.120	0.118	0.124	70,000	0.1204	-0.83%
2019-10-21	0	0.120	0.120	0.143	0.115	0.125	670,000	78,470	0.1171	0.120	0.120	0.143	0.115	0.125	670,000	0.1171	-1.64%
2019-10-18	0	0.122	0.118	0.125	0.117	0.125	1,530,000	184,870	0.1208	0.122	0.118	0.125	0.117	0.125	1,530,000	0.1208	-8.96%
2019-10-17	0	0.134	0.134	0.135	0.122	0.146	630,000	82,890	0.1316	0.134	0.134	0.135	0.122	0.146	630,000	0.1316	-7.59%
2019-10-16	0	0.145	0.144	0.158	0.117	0.167	3,240,000	470,080	0.1451	0.145	0.144	0.158	0.117	0.167	3,240,000	0.1451	23.93%
2019-10-15	0	0.117	0.117	0.129	0.117	0.130	40,000	4,810	0.1203	0.117	0.117	0.129	0.117	0.130	40,000	0.1203	-10.00%
2019-10-14	0	0.130	0.120	0.140	0.130	0.130	50,000	6,500	0.1300	0.130	0.120	0.140	0.130	0.130	50,000	0.1300	0.00%
2019-10-11	0	0.130	0.129	0.142	0.120	0.130	630,000	80,910	0.1284	0.130	0.129	0.142	0.120	0.130	630,000	0.1284	-1.52%
2019-10-10	0	0.132	0.132	0.140	0.130	0.175	2,620,000	365,380	0.1395	0.132	0.132	0.140	0.130	0.175	2,620,000	0.1395	-26.67%
2019-10-09	0	0.180	0.177	0.180	0.176	0.181	1,060,000	190,190	0.1794	0.180	0.177	0.180	0.176	0.181	1,060,000	0.1794	-4.26%
2019-10-08	0	0.188	0.188	0.192	0.186	0.199	620,000	118,690	0.1914	0.188	0.188	0.192	0.186	0.199	620,000	0.1914	-5.53%
2019-10-04	0	0.199	0.188	0.199	0.189	0.208	2,380,000	483,110	0.2030	0.199	0.188	0.199	0.189	0.208	2,380,000	0.2030	-0.50%
2019-10-03	0	0.200	0.197	0.205	0.194	0.213	690,000	138,400	0.2006	0.200	0.197	0.205	0.194	0.213	690,000	0.2006	2.04%
2019-10-02	0	0.196	0.186	0.190	0.182	0.211	2,230,000	421,370	0.1890	0.196	0.186	0.190	0.182	0.211	2,230,000	0.1890	-7.11%
2019-09-30	0	0.211	0.211	0.215	0.210	0.235	3,010,000	659,010	0.2189	0.211	0.211	0.215	0.210	0.235	3,010,000	0.2189	-10.21%
2019-09-27	0	0.235	0.233	0.242	0.228	0.250	3,370,000	791,590	0.2349	0.235	0.233	0.242	0.228	0.250	3,370,000	0.2349	-6.00%
2019-09-26	0	0.250	0.250	0.255	0.220	0.370	23,160,000	6,179,740	0.2668	0.250	0.250	0.255	0.220	0.370	23,160,000	0.2668	-32.43%
2019-09-25	0	0.370	0.370	0.375	0.340	1.380	59,640,000	57,444,500	0.9632	0.370	0.370	0.375	0.340	1.380	59,640,000	0.9632	-67.83%
2019-09-24	0	1.150	1.000	1.150	0.920	1.180	1,520,000	1,523,400	1.0022	1.150	1.000	1.150	0.920	1.180	1,520,000	1.0022	17.35%
2019-09-23	0	0.980	0.850	1.000	0.800	1.000	280,000	246,000	0.8786	0.980	0.850	1.000	0.800	1.000	280,000	0.8786	3.16%
2019-09-20	0	0.950	0.790	0.950	0.720	1.000	100,000	85,100	0.8510	0.950	0.790	0.950	0.720	1.000	100,000	0.8510	5.56%
2019-09-19	0	0.900	0.830	0.980	0.670	1.000	270,000	240,000	0.8889	0.900	0.830	0.980	0.670	1.000	270,000	0.8889	38.46%
2019-09-18	0	0.650	0.650	0.800	0.480	0.650	120,000	64,700	0.5392	0.650	0.650	0.800	0.480	0.650	120,000	0.5392	35.42%
2019-09-17	0	0.480	0.350	0.480	0.215	0.500	350,000	125,150	0.3576	0.480	0.350	0.480	0.215	0.500	350,000	0.3576	117.19%
2019-09-16	0	0.221	0.325	0.640	0.215	0.310	20,170,000	4,406,140	0.2185	0.221	0.325	0.640	0.215	0.310	20,170,000	0.2185	-23.79%
2019-09-13	0	0.290	-	0.300	0.290	0.290	10,000	2,900	0.2900	0.290	-	0.300	0.290	0.290	10,000	0.2900	34.88%
2019-09-12	0	0.215	-	0.300	-	-	0	0	-	0.215	-	0.300	-	-	0	-	0.00%
2019-09-11	0	0.215	-	0.310	-	-	0	0	-	0.215	-	0.310	-	-	0	-	0.00%
2019-09-10	0	0.215	0.215	0.320	0.210	0.210	10,000	2,100	0.2100	0.215	0.215	0.320	0.210	0.210	10,000	0.2100	-25.86%
2019-09-09	0	0.290	0.200	0.320	-	-	0	0	-	0.290	0.200	0.320	-	-	0	-	0.00%
2019-09-06	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2019-09-05	0	0.290	0.200	0.420	0.290	0.290	50,000	14,500	0.2900	0.290	0.200	0.420	0.290	0.290	50,000	0.2900	-3.33%
2019-09-04	0	0.300	0.200	0.300	-	-	0	0	-	0.300	0.200	0.300	-	-	0	-	0.00%
2019-09-03	0	0.300	0.200	0.300	-	-	0	0	-	0.300	0.200	0.300	-	-	0	-	-9.09%
2019-09-02	0	0.330	0.210	0.330	-	-	0	0	-	0.330	0.210	0.330	-	-	0	-	-10.81%
2019-08-30	0	0.370	0.260	0.370	0.250	0.375	60,000	17,750	0.2958	0.370	0.260	0.370	0.250	0.375	60,000	0.2958	-2.63%
2019-08-29	0	0.380	-	0.380	0.390	0.400	20,000	7,900	0.3950	0.380	-	0.380	0.390	0.400	20,000	0.3950	35.71%
2019-08-28	0	0.280	-	0.400	-	-	0	0	-	0.280	-	0.400	-	-	0	-	0.00%
2019-08-27	0	0.280	-	0.320	-	-	0	0	-	0.280	-	0.320	-	-	0	-	0.00%
2019-08-26	0	0.280	-	0.380	0.280	0.400	50,000	15,600	0.3120	0.280	-	0.380	0.280	0.400	50,000	0.3120	14.29%
2019-08-23	0	0.245	-	0.400	-	-	0	0	-	0.245	-	0.400	-	-	0	-	0.00%
2019-08-22	0	0.245	-	0.400	-	-	0	0	-	0.245	-	0.400	-	-	0	-	0.00%
2019-08-21	0	0.245	-	0.400	-	-	0	0	-	0.245	-	0.400	-	-	0	-	0.00%
2019-08-20	0	0.245	0.230	0.300	-	-	0	0	-	0.245	0.230	0.300	-	-	0	-	0.00%
2019-08-19	0	0.245	-	0.400	-	-	0	0	-	0.245	-	0.400	-	-	0	-	0.00%
2019-08-16	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2019-08-15	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2019-08-14	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2019-08-13	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2019-08-12	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-0.41%
2019-08-09	0	0.246	-	0.400	-	-	0	0	-	0.246	-	0.400	-	-	0	-	0.00%
2019-08-08	0	0.246	-	0.280	-	-	0	0	-	0.246	-	0.280	-	-	0	-	0.00%
2019-08-07	0	0.246	-	0.300	-	-	0	0	-	0.246	-	0.300	-	-	0	-	0.00%
2019-08-06	0	0.246	-	0.280	-	-	0	0	-	0.246	-	0.280	-	-	0	-	0.00%
2019-08-05	0	0.246	-	0.280	-	-	0	0	-	0.246	-	0.280	-	-	0	-	0.00%
2019-08-02	0	0.246	0.101	0.280	-	-	0	0	-	0.246	0.101	0.280	-	-	0	-	0.00%
2019-08-01	0	0.246	-	0.290	-	-	0	0	-	0.246	-	0.290	-	-	0	-	0.00%
2019-07-31	0	0.246	0.104	0.255	-	-	0	0	-	0.246	0.104	0.255	-	-	0	-	0.00%
2019-07-30	0	0.246	0.100	0.255	-	-	0	0	-	0.246	0.100	0.255	-	-	0	-	0.00%
2019-07-29	0	0.246	-	0.255	-	-	0	0	-	0.246	-	0.255	-	-	0	-	0.00%
2019-07-26	0	0.246	0.105	0.250	0.245	0.246	40,000	9,830	0.2458	0.246	0.105	0.250	0.245	0.246	40,000	0.2458	10.31%
2019-07-25	0	0.223	0.101	0.246	-	-	0	0	-	0.223	0.101	0.246	-	-	0	-	0.00%
2019-07-24	0	0.223	-	0.223	-	-	0	0	-	0.223	-	0.223	-	-	0	-	-2.62%
2019-07-23	0	0.229	-	0.250	-	-	0	0	-	0.229	-	0.250	-	-	0	-	0.00%
2019-07-22	0	0.229	0.219	0.255	-	-	0	0	-	0.229	0.219	0.255	-	-	0	-	0.00%
2019-07-19	0	0.229	-	0.250	-	-	0	0	-	0.229	-	0.250	-	-	0	-	0.00%
2019-07-18	0	0.229	0.028	0.255	-	-	0	0	-	0.229	0.028	0.255	-	-	0	-	0.00%
2019-07-17	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	-0.43%
2019-07-16	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2019-07-15	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2019-07-12	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2019-07-11	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2019-07-10	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2019-07-09	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2019-07-08	0	0.230	-	0.250	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
2019-07-05	0	0.230	-	0.250	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
2019-07-04	0	0.230	-	0.250	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
2019-07-03	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2019-07-02	0	0.230	-	0.250	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
2019-06-28	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2019-06-27	0	0.230	-	0.250	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
2019-06-26	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2019-06-25	0	0.230	-	0.250	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
2019-06-24	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2019-06-21	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2019-06-20	0	0.230	-	0.250	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
2019-06-19	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2019-06-18	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2019-06-17	0	0.230	-	0.250	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
2019-06-14	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2019-06-13	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2019-06-12	0	0.230	-	0.260	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2019-06-11	0	0.230	-	0.248	-	-	0	0	-	0.230	-	0.248	-	-	0	-	0.00%
2019-06-10	0	0.230	-	0.250	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
2019-06-06	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2019-06-05	0	0.230	0.101	0.255	-	-	0	0	-	0.230	0.101	0.255	-	-	0	-	0.00%
2019-06-04	0	0.230	0.071	0.235	-	-	0	0	-	0.230	0.071	0.235	-	-	0	-	0.00%
2019-06-03	0	0.230	0.062	0.250	-	-	0	0	-	0.230	0.062	0.250	-	-	0	-	0.00%
2019-05-31	0	0.230	0.110	0.230	-	-	0	0	-	0.230	0.110	0.230	-	-	0	-	0.00%
2019-05-30	0	0.230	0.101	0.230	-	-	0	0	-	0.230	0.101	0.230	-	-	0	-	0.00%
2019-05-29	0	0.230	0.100	0.230	-	-	0	0	-	0.230	0.100	0.230	-	-	0	-	0.00%
2019-05-28	0	0.230	-	0.250	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
2019-05-27	0	0.230	0.166	0.250	-	-	0	0	-	0.230	0.166	0.250	-	-	0	-	0.00%
2019-05-24	0	0.230	0.080	0.255	-	-	0	0	-	0.230	0.080	0.255	-	-	0	-	0.00%
2019-05-23	0	0.230	-	0.255	-	-	0	0	-	0.230	-	0.255	-	-	0	-	0.00%
2019-05-22	0	0.230	0.105	0.255	-	-	0	0	-	0.230	0.105	0.255	-	-	0	-	0.00%
2019-05-21	0	0.230	0.110	0.250	-	-	0	0	-	0.230	0.110	0.250	-	-	0	-	0.00%
2019-05-20	0	0.230	0.103	0.250	-	-	0	0	-	0.230	0.103	0.250	-	-	0	-	0.00%
2019-05-17	0	0.230	0.111	0.250	-	-	0	0	-	0.230	0.111	0.250	-	-	0	-	0.00%
2019-05-16	0	0.230	0.123	0.250	-	-	0	0	-	0.230	0.123	0.250	-	-	0	-	0.00%
2019-05-15	0	0.230	0.230	0.250	0.200	0.230	40,000	8,790	0.2198	0.230	0.230	0.250	0.200	0.230	40,000	0.2198	-4.17%
2019-05-14	0	0.240	0.102	0.240	-	-	0	0	-	0.240	0.102	0.240	-	-	0	-	-3.61%
2019-05-10	0	0.249	0.227	0.249	0.230	0.260	50,000	12,350	0.2470	0.249	0.227	0.249	0.230	0.260	50,000	0.2470	-15.59%
2019-05-09	0	0.295	0.230	0.300	0.295	0.295	10,000	2,950	0.2950	0.295	0.230	0.300	0.295	0.295	10,000	0.2950	-1.67%
2019-05-08	0	0.300	-	0.335	-	-	0	0	-	0.300	-	0.335	-	-	0	-	0.00%
2019-05-07	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-3.23%
2019-05-06	0	0.310	-	0.315	0.310	0.310	400,000	124,000	0.3100	0.310	-	0.315	0.310	0.310	400,000	0.3100	-1.59%
2019-05-03	0	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2019-05-02	0	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2019-04-30	0	0.315	-	0.345	-	-	0	0	-	0.315	-	0.345	-	-	0	-	0.00%
2019-04-29	0	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2019-04-26	0	0.315	-	0.340	-	-	0	0	-	0.315	-	0.340	-	-	0	-	0.00%
2019-04-25	0	0.315	-	0.340	-	-	0	0	-	0.315	-	0.340	-	-	0	-	0.00%
2019-04-24	0	0.315	-	0.340	-	-	0	0	-	0.315	-	0.340	-	-	0	-	0.00%
2019-04-23	0	0.315	-	0.340	-	-	0	0	-	0.315	-	0.340	-	-	0	-	0.00%
2019-04-18	0	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2019-04-17	0	0.315	-	0.340	-	-	0	0	-	0.315	-	0.340	-	-	0	-	0.00%
2019-04-16	0	0.315	-	0.345	-	-	0	0	-	0.315	-	0.345	-	-	0	-	0.00%
2019-04-15	0	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2019-04-12	0	0.315	0.100	0.345	-	-	0	0	-	0.315	0.100	0.345	-	-	0	-	0.00%
2019-04-11	0	0.315	0.250	0.360	0.315	0.315	10,000	3,150	0.3150	0.315	0.250	0.360	0.315	0.315	10,000	0.3150	-8.70%
2019-04-10	0	0.345	0.200	0.360	-	-	0	0	-	0.345	0.200	0.360	-	-	0	-	0.00%
2019-04-09	0	0.345	-	0.345	-	-	0	0	-	0.345	-	0.345	-	-	0	-	-2.82%
2019-04-08	0	0.355	-	0.355	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2019-04-04	0	0.355	-	0.360	-	-	0	0	-	0.355	-	0.360	-	-	0	-	0.00%
2019-04-03	0	0.355	-	0.395	-	-	0	0	-	0.355	-	0.395	-	-	0	-	0.00%
2019-04-02	0	0.355	0.200	0.355	-	-	0	0	-	0.355	0.200	0.355	-	-	0	-	-1.39%
2019-04-01	0	0.360	-	0.395	-	-	0	0	-	0.360	-	0.395	-	-	0	-	0.00%
2019-03-29	0	0.360	-	0.360	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2019-03-28	0	0.360	-	0.360	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2019-03-27	0	0.360	0.230	0.360	-	-	0	0	-	0.360	0.230	0.360	-	-	0	-	0.00%
2019-03-26	0	0.360	0.200	0.450	-	-	0	0	-	0.360	0.200	0.450	-	-	0	-	0.00%
2019-03-25	0	0.360	0.100	0.400	-	-	0	0	-	0.360	0.100	0.400	-	-	0	-	0.00%
2019-03-22	0	0.360	0.260	0.360	0.360	0.360	10,000	3,600	0.3600	0.360	0.260	0.360	0.360	0.360	10,000	0.3600	9.09%
2019-03-21	0	0.330	-	0.365	-	-	0	0	-	0.330	-	0.365	-	-	0	-	0.00%
2019-03-20	0	0.330	-	0.365	-	-	0	0	-	0.330	-	0.365	-	-	0	-	0.00%
2019-03-19	0	0.330	0.240	0.365	-	-	0	0	-	0.330	0.240	0.365	-	-	0	-	0.00%
2019-03-18	0	0.330	-	0.350	-	-	0	0	-	0.330	-	0.350	-	-	0	-	0.00%
2019-03-15	0	0.330	0.305	0.350	0.300	0.330	60,000	19,500	0.3250	0.330	0.305	0.350	0.300	0.330	60,000	0.3250	-14.29%
2019-03-14	0	0.385	-	0.385	-	-	0	0	-	0.385	-	0.385	-	-	0	-	0.00%
2019-03-13	0	0.385	-	0.385	-	-	0	0	-	0.385	-	0.385	-	-	0	-	0.00%
2019-03-12	0	0.385	0.350	0.385	0.395	0.395	40,000	15,800	0.3950	0.385	0.350	0.385	0.395	0.395	40,000	0.3950	-12.50%
2019-03-11	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	-1.12%
2019-03-08	0	0.445	-	0.485	-	-	0	0	-	0.445	-	0.485	-	-	0	-	0.00%
2019-03-07	0	0.445	-	0.485	-	-	0	0	-	0.445	-	0.485	-	-	0	-	0.00%
2019-03-06	0	0.445	-	0.475	-	-	0	0	-	0.445	-	0.475	-	-	0	-	0.00%
2019-03-05	0	0.445	-	0.485	-	-	0	0	-	0.445	-	0.485	-	-	0	-	0.00%
2019-03-04	0	0.445	-	0.445	-	-	0	0	-	0.445	-	0.445	-	-	0	-	0.00%
2019-03-01	0	0.445	-	0.485	-	-	0	0	-	0.445	-	0.485	-	-	0	-	0.00%
2019-02-28	0	0.445	-	0.445	-	-	0	0	-	0.445	-	0.445	-	-	0	-	0.00%
2019-02-27	0	0.445	-	0.445	-	-	0	0	-	0.445	-	0.445	-	-	0	-	-2.20%
2019-02-26	0	0.455	-	0.495	-	-	0	0	-	0.455	-	0.495	-	-	0	-	0.00%
2019-02-25	0	0.455	-	0.485	-	-	0	0	-	0.455	-	0.485	-	-	0	-	0.00%
2019-02-22	0	0.455	-	0.480	-	-	0	0	-	0.455	-	0.480	-	-	0	-	0.00%
2019-02-21	0	0.455	-	0.495	-	-	0	0	-	0.455	-	0.495	-	-	0	-	0.00%
2019-02-20	0	0.455	-	0.495	-	-	0	0	-	0.455	-	0.495	-	-	0	-	0.00%
2019-02-19	0	0.455	-	0.460	-	-	0	0	-	0.455	-	0.460	-	-	0	-	0.00%
2019-02-18	0	0.455	-	0.495	-	-	0	0	-	0.455	-	0.495	-	-	0	-	0.00%
2019-02-15	0	0.455	-	0.495	-	-	0	0	-	0.455	-	0.495	-	-	0	-	0.00%
2019-02-14	0	0.455	-	0.455	-	-	0	0	-	0.455	-	0.455	-	-	0	-	-2.15%
2019-02-13	0	0.465	-	0.465	-	-	0	0	-	0.465	-	0.465	-	-	0	-	0.00%
2019-02-12	0	0.465	-	0.500	-	-	0	0	-	0.465	-	0.500	-	-	0	-	0.00%
2019-02-11	0	0.465	-	0.510	-	-	0	0	-	0.465	-	0.510	-	-	0	-	0.00%
2019-02-08	0	0.465	-	0.500	-	-	0	0	-	0.465	-	0.500	-	-	0	-	0.00%
2019-02-04	0	0.465	-	0.510	-	-	0	0	-	0.465	-	0.510	-	-	0	-	0.00%
2019-02-01	0	0.465	-	0.495	-	-	0	0	-	0.465	-	0.495	-	-	0	-	0.00%
2019-01-31	0	0.465	-	0.510	-	-	0	0	-	0.465	-	0.510	-	-	0	-	0.00%
2019-01-30	0	0.465	-	0.500	-	-	0	0	-	0.465	-	0.500	-	-	0	-	0.00%
2019-01-29	0	0.465	-	0.500	-	-	0	0	-	0.465	-	0.500	-	-	0	-	0.00%
2019-01-28	0	0.465	-	0.500	-	-	0	0	-	0.465	-	0.500	-	-	0	-	0.00%
2019-01-25	0	0.465	0.400	0.480	-	-	0	0	-	0.465	0.400	0.480	-	-	0	-	0.00%
2019-01-24	0	0.465	0.400	0.480	-	-	0	0	-	0.465	0.400	0.480	-	-	0	-	0.00%
2019-01-23	0	0.465	0.122	0.465	0.405	0.465	210,000	93,850	0.4469	0.465	0.122	0.465	0.405	0.465	210,000	0.4469	5.68%
2019-01-22	0	0.440	0.200	0.455	-	-	0	0	-	0.440	0.200	0.455	-	-	0	-	0.00%
2019-01-21	0	0.440	0.260	0.440	-	-	0	0	-	0.440	0.260	0.440	-	-	0	-	0.00%
2019-01-18	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2019-01-17	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2019-01-16	0	0.440	0.270	0.470	-	-	0	0	-	0.440	0.270	0.470	-	-	0	-	0.00%
2019-01-15	0	0.440	-	0.465	0.435	0.480	70,000	31,050	0.4436	0.440	-	0.465	0.435	0.480	70,000	0.4436	-1.12%
2019-01-14	0	0.445	0.350	0.460	-	-	0	0	-	0.445	0.350	0.460	-	-	0	-	0.00%
2019-01-11	0	0.445	0.445	0.455	0.445	0.520	50,000	23,500	0.4700	0.445	0.445	0.455	0.445	0.520	50,000	0.4700	-17.59%
2019-01-10	0	0.540	-	0.560	-	-	0	0	-	0.540	-	0.560	-	-	0	-	0.00%
2019-01-09	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
2019-01-08	0	0.540	0.260	0.540	0.540	0.540	10,000	5,400	0.5400	0.540	0.260	0.540	0.540	0.540	10,000	0.5400	8.00%
2019-01-07	0	0.500	0.260	0.500	0.530	0.530	10,000	5,300	0.5300	0.500	0.260	0.500	0.530	0.530	10,000	0.5300	4.17%
2019-01-04	0	0.480	-	0.490	0.480	0.480	10,000	4,800	0.4800	0.480	-	0.490	0.480	0.480	10,000	0.4800	-2.04%
2019-01-03	0	0.490	0.260	0.500	0.490	0.500	20,000	9,900	0.4950	0.490	0.260	0.500	0.490	0.500	20,000	0.4950	8.89%
2019-01-02	0	0.450	0.260	0.475	-	-	0	0	-	0.450	0.260	0.475	-	-	0	-	0.00%
2018-12-31	0	0.450	-	0.455	-	-	0	0	-	0.450	-	0.455	-	-	0	-	0.00%
2018-12-28	0	0.450	0.295	0.465	-	-	0	0	-	0.450	0.295	0.465	-	-	0	-	0.00%
2018-12-27	0	0.450	0.250	0.495	-	-	0	0	-	0.450	0.250	0.495	-	-	0	-	0.00%
2018-12-24	0	0.450	0.290	0.450	-	-	0	0	-	0.450	0.290	0.450	-	-	0	-	0.00%
2018-12-21	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2018-12-20	0	0.450	0.365	0.465	-	-	0	0	-	0.450	0.365	0.465	-	-	0	-	0.00%
2018-12-19	0	0.450	0.445	0.485	0.450	0.550	150,000	73,650	0.4910	0.450	0.445	0.485	0.450	0.550	150,000	0.4910	-26.23%
2018-12-18	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
2018-12-17	0	0.610	0.310	0.610	-	-	0	0	-	0.610	0.310	0.610	-	-	0	-	-3.17%
2018-12-14	0	0.630	-	0.630	0.630	0.680	30,000	19,400	0.6467	0.630	-	0.630	0.630	0.680	30,000	0.6467	3.28%
2018-12-13	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
2018-12-12	0	0.610	-	0.620	0.610	0.610	10,000	6,100	0.6100	0.610	-	0.620	0.610	0.610	10,000	0.6100	5.17%
2018-12-11	0	0.580	-	0.620	-	-	0	0	-	0.580	-	0.620	-	-	0	-	0.00%
2018-12-10	0	0.580	0.500	0.590	0.520	0.650	110,000	65,100	0.5918	0.580	0.500	0.590	0.520	0.650	110,000	0.5918	-3.33%
2018-12-07	0	0.600	0.500	0.600	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2018-12-06	0	0.600	0.550	0.610	0.600	0.600	10,000	6,000	0.6000	0.600	0.550	0.610	0.600	0.600	10,000	0.6000	20.00%
2018-12-05	0	0.500	0.500	1.000	0.400	0.400	10,000	4,000	0.4000	0.500	0.500	1.000	0.400	0.400	10,000	0.4000	25.00%
2018-12-04	0	0.400	0.375	0.400	0.315	0.400	250,000	81,300	0.3252	0.400	0.375	0.400	0.315	0.400	250,000	0.3252	14.29%
2018-12-03	0	0.350	0.290	0.360	0.350	0.355	40,000	14,050	0.3513	0.350	0.290	0.360	0.350	0.355	40,000	0.3513	-4.11%
2018-11-30	0	0.365	0.270	0.365	-	-	0	0	-	0.365	0.270	0.365	-	-	0	-	-1.35%
2018-11-29	0	0.370	0.370	0.380	0.370	0.370	10,000	3,700	0.3700	0.370	0.370	0.380	0.370	0.370	10,000	0.3700	0.00%
2018-11-28	0	0.370	0.350	0.370	0.340	0.370	80,000	28,000	0.3500	0.370	0.350	0.370	0.340	0.370	80,000	0.3500	-7.50%
2018-11-27	0	0.400	0.350	0.400	0.380	0.400	130,000	49,800	0.3831	0.400	0.350	0.400	0.380	0.400	130,000	0.3831	-16.67%
2018-11-26	0	0.480	0.480	0.840	0.480	0.480	10,000	4,800	0.4800	0.480	0.480	0.840	0.480	0.480	10,000	0.4800	0.00%
2018-11-23	0	0.480	0.390	0.480	-	-	0	0	-	0.480	0.390	0.480	-	-	0	-	0.00%
2018-11-22	0	0.480	0.430	0.500	-	-	0	0	-	0.480	0.430	0.500	-	-	0	-	0.00%
2018-11-21	0	0.480	0.420	0.490	-	-	0	0	-	0.480	0.420	0.490	-	-	0	-	0.00%
2018-11-20	0	0.480	-	0.490	-	-	0	0	-	0.480	-	0.490	-	-	0	-	0.00%
2018-11-19	0	0.480	0.380	0.500	-	-	0	0	-	0.480	0.380	0.500	-	-	0	-	0.00%
2018-11-16	0	0.480	-	0.500	-	-	0	0	-	0.480	-	0.500	-	-	0	-	0.00%
2018-11-15	0	0.480	0.380	0.500	-	-	0	0	-	0.480	0.380	0.500	-	-	0	-	0.00%
2018-11-14	0	0.480	0.380	0.490	-	-	0	0	-	0.480	0.380	0.490	-	-	0	-	0.00%
2018-11-13	0	0.480	0.485	0.590	0.480	0.480	10,000	4,800	0.4800	0.480	0.485	0.590	0.480	0.480	10,000	0.4800	-20.00%
2018-11-12	0	0.600	0.480	0.700	-	-	0	0	-	0.600	0.480	0.700	-	-	0	-	0.00%
2018-11-09	0	0.600	0.500	0.700	-	-	0	0	-	0.600	0.500	0.700	-	-	0	-	0.00%
2018-11-08	0	0.600	0.485	0.700	-	-	0	0	-	0.600	0.485	0.700	-	-	0	-	0.00%
2018-11-07	0	0.600	0.275	0.700	-	-	0	0	-	0.600	0.275	0.700	-	-	0	-	0.00%
2018-11-06	0	0.600	0.465	0.600	-	-	0	0	-	0.600	0.465	0.600	-	-	0	-	0.00%
2018-11-05	0	0.600	0.285	0.680	-	-	0	0	-	0.600	0.285	0.680	-	-	0	-	0.00%
2018-11-02	0	0.600	0.320	0.600	-	-	0	0	-	0.600	0.320	0.600	-	-	0	-	0.00%
2018-11-01	0	0.600	-	0.660	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2018-10-31	0	0.600	0.250	0.600	-	-	0	0	-	0.600	0.250	0.600	-	-	0	-	-3.23%
2018-10-30	0	0.620	0.320	0.640	-	-	0	0	-	0.620	0.320	0.640	-	-	0	-	0.00%
2018-10-29	0	0.620	0.400	0.620	-	-	0	0	-	0.620	0.400	0.620	-	-	0	-	-6.06%
2018-10-26	0	0.660	0.510	0.660	0.700	0.700	10,000	7,000	0.7000	0.660	0.510	0.660	0.700	0.700	10,000	0.7000	29.41%
2018-10-25	0	0.510	0.405	0.690	0.510	0.540	70,000	36,700	0.5243	0.510	0.405	0.690	0.510	0.540	70,000	0.5243	-15.00%
2018-10-24	0	0.600	0.530	0.700	0.600	0.690	50,000	31,100	0.6220	0.600	0.530	0.700	0.600	0.690	50,000	0.6220	0.00%
2018-10-23	0	0.600	0.590	0.690	0.560	0.710	220,000	136,200	0.6191	0.600	0.590	0.690	0.560	0.710	220,000	0.6191	-25.93%
2018-10-22	0	0.810	-	0.810	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
2018-10-19	0	0.810	0.810	0.840	0.810	0.810	20,000	16,200	0.8100	0.810	0.810	0.840	0.810	0.810	20,000	0.8100	-4.71%
2018-10-18	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2018-10-16	0	0.850	-	0.900	-	-	0	0	-	0.850	-	0.900	-	-	0	-	0.00%
2018-10-15	0	0.850	-	0.970	-	-	0	0	-	0.850	-	0.970	-	-	0	-	0.00%
2018-10-12	0	0.850	0.700	0.970	-	-	0	0	-	0.850	0.700	0.970	-	-	0	-	0.00%
2018-10-11	0	0.850	-	0.940	-	-	0	0	-	0.850	-	0.940	-	-	0	-	0.00%
2018-10-10	0	0.850	0.730	0.910	0.850	0.980	230,000	214,800	0.9339	0.850	0.730	0.910	0.850	0.980	230,000	0.9339	-11.46%
2018-10-09	0	0.960	0.400	0.960	0.980	0.980	70,000	68,600	0.9800	0.960	0.400	0.960	0.980	0.980	70,000	0.9800	1.05%
2018-10-08	0	0.950	0.850	0.970	-	-	0	0	-	0.950	0.850	0.970	-	-	0	-	0.00%
2018-10-05	0	0.950	0.770	0.990	-	-	0	0	-	0.950	0.770	0.990	-	-	0	-	0.00%
2018-10-04	0	0.950	0.770	0.990	-	-	0	0	-	0.950	0.770	0.990	-	-	0	-	0.00%
2018-10-03	0	0.950	0.780	0.950	-	-	0	0	-	0.950	0.780	0.950	-	-	0	-	0.00%
2018-10-02	0	0.950	0.790	0.990	-	-	0	0	-	0.950	0.790	0.990	-	-	0	-	0.00%
2018-09-28	0	0.950	-	0.950	-	-	0	0	-	0.950	-	0.950	-	-	0	-	-3.06%
2018-09-27	0	0.980	0.830	0.990	0.980	0.980	400,000	392,000	0.9800	0.980	0.830	0.990	0.980	0.980	400,000	0.9800	-1.01%
2018-09-26	0	0.990	0.820	0.990	-	-	0	0	-	0.990	0.820	0.990	-	-	0	-	0.00%
2018-09-24	0	0.990	0.810	0.990	-	-	0	0	-	0.990	0.810	0.990	-	-	0	-	0.00%
2018-09-21	0	0.990	0.700	0.990	1.000	1.000	20,000	20,000	1.0000	0.990	0.700	0.990	1.000	1.000	20,000	1.0000	5.32%
2018-09-20	0	0.940	0.790	1.000	-	-	0	0	-	0.940	0.790	1.000	-	-	0	-	0.00%
2018-09-19	0	0.940	0.790	0.940	-	-	0	0	-	0.940	0.790	0.940	-	-	0	-	0.00%
2018-09-18	0	0.940	0.770	0.990	-	-	0	0	-	0.940	0.770	0.990	-	-	0	-	0.00%
2018-09-17	0	0.940	0.780	1.000	-	-	0	0	-	0.940	0.780	1.000	-	-	0	-	0.00%
2018-09-14	0	0.940	0.780	0.940	-	-	0	0	-	0.940	0.780	0.940	-	-	0	-	0.00%
2018-09-13	0	0.940	0.780	0.950	-	-	0	0	-	0.940	0.780	0.950	-	-	0	-	0.00%
2018-09-12	0	0.940	0.750	0.940	-	-	0	0	-	0.940	0.750	0.940	-	-	0	-	0.00%
2018-09-11	0	0.940	0.940	0.990	0.940	0.940	20,000	18,800	0.9400	0.940	0.940	0.990	0.940	0.940	20,000	0.9400	10.59%
2018-09-10	0	0.850	0.840	0.940	0.840	0.880	30,000	25,700	0.8567	0.850	0.840	0.940	0.840	0.880	30,000	0.8567	-9.57%
2018-09-07	0	0.940	0.870	0.940	0.960	0.960	10,000	9,600	0.9600	0.940	0.870	0.940	0.960	0.960	10,000	0.9600	-5.05%
2018-09-06	0	0.990	0.940	0.990	-	-	0	0	-	0.990	0.940	0.990	-	-	0	-	-1.00%
2018-09-05	0	1.000	0.860	1.020	-	-	0	0	-	1.000	0.860	1.020	-	-	0	-	0.00%
2018-09-04	0	1.000	-	1.030	-	-	0	0	-	1.000	-	1.030	-	-	0	-	0.00%
2018-09-03	0	1.000	0.950	1.030	1.000	1.000	10,000	10,000	1.0000	1.000	0.950	1.030	1.000	1.000	10,000	1.0000	0.00%
2018-08-31	0	1.000	0.990	1.010	1.000	1.050	170,000	172,400	1.0141	1.000	0.990	1.010	1.000	1.050	170,000	1.0141	-7.41%
2018-08-30	0	1.080	0.910	1.130	1.010	1.130	230,000	239,700	1.0422	1.080	0.910	1.130	1.010	1.130	230,000	1.0422	-6.09%
2018-08-29	0	1.150	0.950	1.160	-	-	0	0	-	1.150	0.950	1.160	-	-	0	-	0.00%
2018-08-28	0	1.150	0.990	1.150	-	-	0	0	-	1.150	0.990	1.150	-	-	0	-	0.00%
2018-08-27	0	1.150	0.950	1.150	-	-	0	0	-	1.150	0.950	1.150	-	-	0	-	0.00%
2018-08-24	0	1.150	1.000	1.150	-	-	0	0	-	1.150	1.000	1.150	-	-	0	-	-0.86%
2018-08-23	0	1.160	1.060	1.200	-	-	0	0	-	1.160	1.060	1.200	-	-	0	-	0.00%
2018-08-22	0	1.160	1.060	1.160	-	-	0	0	-	1.160	1.060	1.160	-	-	0	-	0.00%
2018-08-21	0	1.160	0.990	1.160	-	-	0	0	-	1.160	0.990	1.160	-	-	0	-	0.00%
2018-08-20	0	1.160	1.000	1.160	-	-	0	0	-	1.160	1.000	1.160	-	-	0	-	0.00%
2018-08-17	0	1.160	1.050	1.160	-	-	0	0	-	1.160	1.050	1.160	-	-	0	-	0.00%
2018-08-16	0	1.160	1.040	1.160	1.030	1.160	30,000	32,500	1.0833	1.160	1.040	1.160	1.030	1.160	30,000	1.0833	4.50%
2018-08-15	0	1.110	1.010	1.110	-	-	0	0	-	1.110	1.010	1.110	-	-	0	-	0.00%
2018-08-14	0	1.110	1.020	1.260	-	-	0	0	-	1.110	1.020	1.260	-	-	0	-	0.00%
2018-08-13	0	1.110	1.010	1.200	-	-	0	0	-	1.110	1.010	1.200	-	-	0	-	0.00%
2018-08-10	0	1.110	1.100	1.180	1.110	1.110	10,000	11,100	1.1100	1.110	1.100	1.180	1.110	1.110	10,000	1.1100	0.91%
2018-08-09	0	1.100	1.040	1.200	1.070	1.100	50,000	54,000	1.0800	1.100	1.040	1.200	1.070	1.100	50,000	1.0800	-0.90%
2018-08-08	0	1.110	1.020	1.120	1.110	1.110	10,000	11,100	1.1100	1.110	1.020	1.120	1.110	1.110	10,000	1.1100	5.71%
2018-08-07	0	1.050	1.030	1.120	1.020	1.050	80,000	83,600	1.0450	1.050	1.030	1.120	1.020	1.050	80,000	1.0450	-0.94%
2018-08-06	0	1.060	1.020	1.200	1.010	1.190	150,000	158,900	1.0593	1.060	1.020	1.200	1.010	1.190	150,000	1.0593	-2.75%
2018-08-03	0	1.090	1.080	1.090	1.090	1.090	10,000	10,900	1.0900	1.090	1.080	1.090	1.090	1.090	10,000	1.0900	-4.39%
2018-08-02	0	1.140	1.110	1.140	-	-	0	0	-	1.140	1.110	1.140	-	-	0	-	0.00%
2018-08-01	0	1.140	1.030	1.210	-	-	0	0	-	1.140	1.030	1.210	-	-	0	-	0.00%
2018-07-31	0	1.140	1.090	1.150	1.070	1.140	20,000	22,100	1.1050	1.140	1.090	1.150	1.070	1.140	20,000	1.1050	-1.72%
2018-07-30	0	1.160	1.130	1.200	-	-	0	0	-	1.160	1.130	1.200	-	-	0	-	0.00%
2018-07-27	0	1.160	1.100	1.160	-	-	0	0	-	1.160	1.100	1.160	-	-	0	-	0.00%
2018-07-26	0	1.160	1.090	1.170	1.110	1.160	90,000	102,700	1.1411	1.160	1.090	1.170	1.110	1.160	90,000	1.1411	-0.85%
2018-07-25	0	1.170	1.110	1.180	-	-	0	0	-	1.170	1.110	1.180	-	-	0	-	0.00%
2018-07-24	0	1.170	1.130	1.180	1.120	1.170	20,000	22,900	1.1450	1.170	1.130	1.180	1.120	1.170	20,000	1.1450	-1.68%
2018-07-23	0	1.190	1.030	1.190	1.120	1.190	30,000	34,300	1.1433	1.190	1.030	1.190	1.120	1.190	30,000	1.1433	0.00%
2018-07-20	0	1.190	1.130	1.200	1.190	1.190	10,000	11,900	1.1900	1.190	1.130	1.200	1.190	1.190	10,000	1.1900	0.00%
2018-07-19	0	1.190	1.120	1.200	1.110	1.190	30,000	34,100	1.1367	1.190	1.120	1.200	1.110	1.190	30,000	1.1367	-0.83%
2018-07-18	0	1.200	1.040	1.210	1.100	1.200	80,000	90,100	1.1263	1.200	1.040	1.210	1.100	1.200	80,000	1.1263	0.00%
2018-07-17	0	1.200	1.090	1.200	-	-	0	0	-	1.200	1.090	1.200	-	-	0	-	0.00%
2018-07-16	0	1.200	1.040	1.210	1.040	1.200	130,000	143,500	1.1038	1.200	1.040	1.210	1.040	1.200	130,000	1.1038	5.26%
2018-07-13	0	1.140	1.040	1.140	-	-	0	0	-	1.140	1.040	1.140	-	-	0	-	0.00%
2018-07-12	0	1.140	1.030	1.140	-	-	0	0	-	1.140	1.030	1.140	-	-	0	-	0.00%
2018-07-11	0	1.140	1.070	1.140	-	-	0	0	-	1.140	1.070	1.140	-	-	0	-	-2.56%
2018-07-10	0	1.170	1.050	1.170	1.000	1.170	40,000	44,600	1.1150	1.170	1.050	1.170	1.000	1.170	40,000	1.1150	0.00%
2018-07-09	0	1.170	0.800	1.170	-	-	0	0	-	1.170	0.800	1.170	-	-	0	-	-0.85%
2018-07-06	0	1.180	1.010	1.180	1.200	1.200	30,000	36,000	1.2000	1.180	1.010	1.180	1.200	1.200	30,000	1.2000	-1.67%
2018-07-05	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	-0.83%
2018-07-04	0	1.210	0.950	1.210	-	-	0	0	-	1.210	0.950	1.210	-	-	0	-	-2.42%
2018-07-03	0	1.240	1.060	1.240	-	-	100	124	1.2400	1.240	1.060	1.240	-	-	100	1.2400	-0.80%
2018-06-29	0	1.250	1.180	1.250	1.150	1.300	140,000	167,300	1.1950	1.250	1.180	1.250	1.150	1.300	140,000	1.1950	-3.85%
2018-06-28	0	1.300	1.110	1.300	1.140	1.350	40,000	51,200	1.2800	1.300	1.110	1.300	1.140	1.350	40,000	1.2800	10.17%
2018-06-27	0	1.180	1.120	1.180	1.170	1.180	20,000	23,500	1.1750	1.180	1.120	1.180	1.170	1.180	20,000	1.1750	0.00%
2018-06-26	0	1.180	1.130	1.180	1.170	1.180	60,000	70,300	1.1717	1.180	1.130	1.180	1.170	1.180	60,000	1.1717	0.00%
2018-06-25	0	1.180	1.180	1.350	1.120	1.300	360,000	422,100	1.1725	1.180	1.180	1.350	1.120	1.300	360,000	1.1725	-2.48%
2018-06-22	0	1.210	1.150	1.220	1.060	1.210	240,000	272,400	1.1350	1.210	1.150	1.220	1.060	1.210	240,000	1.1350	-1.63%
2018-06-21	0	1.230	1.080	1.230	1.070	1.230	180,000	202,800	1.1267	1.230	1.080	1.230	1.070	1.230	180,000	1.1267	-0.81%
2018-06-20	0	1.240	0.830	1.350	1.190	1.300	40,000	49,200	1.2300	1.240	0.830	1.350	1.190	1.300	40,000	1.2300	-0.80%
2018-06-19	0	1.250	0.950	1.250	1.150	1.250	110,000	135,100	1.2282	1.250	0.950	1.250	1.150	1.250	110,000	1.2282	0.00%
2018-06-15	0	1.250	1.200	1.240	1.160	1.270	90,000	106,900	1.1878	1.250	1.200	1.240	1.160	1.270	90,000	1.1878	-3.85%
2018-06-14	0	1.300	1.190	1.310	1.180	1.320	40,000	48,700	1.2175	1.300	1.190	1.310	1.180	1.320	40,000	1.2175	1.56%
2018-06-13	0	1.280	1.220	1.350	1.280	1.280	20,000	25,600	1.2800	1.280	1.220	1.350	1.280	1.280	20,000	1.2800	-3.03%
2018-06-12	0	1.320	1.240	1.320	1.200	1.490	530,000	699,200	1.3192	1.320	1.240	1.320	1.200	1.490	530,000	1.3192	5.60%
2018-06-11	0	1.250	1.170	1.250	1.150	1.270	330,000	391,900	1.1876	1.250	1.170	1.250	1.150	1.270	330,000	1.1876	-1.57%
2018-06-08	0	1.270	1.190	1.270	1.110	1.310	880,000	1,038,700	1.1803	1.270	1.190	1.270	1.110	1.310	880,000	1.1803	-0.78%
2018-06-07	0	1.280	1.480	1.500	0.970	1.500	1,890,000	2,042,800	1.0808	1.280	1.480	1.500	0.970	1.500	1,890,000	1.0808	11.30%
2018-06-06	0	1.150	1.090	1.160	0.830	1.300	2,640,000	2,741,700	1.0385	1.150	1.090	1.160	0.830	1.300	2,640,000	1.0385	-18.44%
2018-06-05	0	1.410	1.410	1.440	1.410	2.490	6,422,000	12,514,510	1.9487	1.410	1.410	1.440	1.410	2.490	6,422,000	1.9487	-42.68%
2018-06-04	0	2.460	2.360	2.470	2.290	2.790	3,920,000	9,746,200	2.4863	2.460	2.360	2.470	2.290	2.790	3,920,000	2.4863	11.82%
2018-06-01	0	2.200	1.700	2.200	1.800	2.200	270,000	505,300	1.8715	2.200	1.700	2.200	1.800	2.200	270,000	1.8715	10.00%
2018-05-31	0	2.000	1.800	2.000	1.850	2.000	60,000	116,500	1.9417	2.000	1.800	2.000	1.850	2.000	60,000	1.9417	8.11%
2018-05-30	0	1.850	-	2.000	1.850	1.900	20,000	37,500	1.8750	1.850	-	2.000	1.850	1.900	20,000	1.8750	5.71%
2018-05-29	0	1.750	1.500	1.850	1.750	1.750	10,000	17,500	1.7500	1.750	1.500	1.850	1.750	1.750	10,000	1.7500	6.06%
2018-05-28	0	1.650	1.300	-	1.500	1.650	20,000	31,500	1.5750	1.650	1.300	-	1.500	1.650	20,000	1.5750	23.13%
2018-05-25	0	1.340	1.200	1.400	-	-	0	0	-	1.340	1.200	1.400	-	-	0	-	0.00%
2018-05-24	0	1.340	1.300	-	1.330	1.350	4,260,000	5,748,300	1.3494	1.340	1.300	-	1.330	1.350	4,260,000	1.3494	2.29%
2018-05-23	0	1.310	-	2.000	-	-	0	0	-	1.310	-	2.000	-	-	0	-	0.00%
2018-05-21	0	1.310	1.110	2.000	-	-	0	0	-	1.310	1.110	2.000	-	-	0	-	0.00%
2018-05-18	0	1.310	1.110	2.000	-	-	0	0	-	1.310	1.110	2.000	-	-	0	-	0.00%
2018-05-17	0	1.310	1.100	1.900	1.310	1.310	20,000	26,200	1.3100	1.310	1.100	1.900	1.310	1.310	20,000	1.3100	2.34%
2018-05-16	0	1.280	1.110	2.000	1.200	1.200	20,000	24,000	1.2000	1.280	1.110	2.000	1.200	1.200	20,000	1.2000	-1.54%
2018-05-15	0	1.300	1.110	2.000	-	-	0	0	-	1.300	1.110	2.000	-	-	0	-	0.00%
2018-05-14	0	1.300	1.110	2.000	-	-	0	0	-	1.300	1.110	2.000	-	-	0	-	0.00%
2018-05-11	0	1.300	1.110	1.500	-	-	0	0	-	1.300	1.110	1.500	-	-	0	-	0.00%
2018-05-10	0	1.300	1.110	2.000	-	-	0	0	-	1.300	1.110	2.000	-	-	0	-	0.00%
2018-05-09	0	1.300	1.280	2.000	-	-	0	0	-	1.300	1.280	2.000	-	-	0	-	0.00%
2018-05-08	0	1.300	1.110	2.000	-	-	0	0	-	1.300	1.110	2.000	-	-	0	-	0.00%
2018-05-07	0	1.300	1.110	2.000	-	-	0	0	-	1.300	1.110	2.000	-	-	0	-	0.00%
2018-05-04	0	1.300	1.250	1.400	-	-	0	0	-	1.300	1.250	1.400	-	-	0	-	0.00%
2018-05-03	0	1.300	1.120	2.000	1.300	1.300	10,000	13,000	1.3000	1.300	1.120	2.000	1.300	1.300	10,000	1.3000	0.00%
2018-05-02	0	1.300	1.110	2.000	-	-	0	0	-	1.300	1.110	2.000	-	-	0	-	0.00%
2018-04-30	0	1.300	1.110	2.000	-	-	0	0	-	1.300	1.110	2.000	-	-	0	-	0.00%
2018-04-27	0	1.300	1.260	1.460	1.300	1.370	110,000	147,900	1.3445	1.300	1.260	1.460	1.300	1.370	110,000	1.3445	-11.56%
2018-04-26	0	1.470	1.250	1.470	1.110	1.500	380,000	487,400	1.2826	1.470	1.250	1.470	1.110	1.500	380,000	1.2826	17.60%
2018-04-25	0	1.250	1.250	1.350	1.250	1.300	40,000	50,900	1.2725	1.250	1.250	1.350	1.250	1.300	40,000	1.2725	0.00%
2018-04-24	0	1.250	1.250	2.000	1.250	1.250	20,000	25,000	1.2500	1.250	1.250	2.000	1.250	1.250	20,000	1.2500	0.00%
2018-04-23	0	1.250	1.200	2.000	1.250	1.340	20,000	25,900	1.2950	1.250	1.200	2.000	1.250	1.340	20,000	1.2950	-6.72%
2018-04-20	0	1.340	1.340	1.940	1.210	1.610	330,000	495,000	1.5000	1.340	1.340	1.940	1.210	1.610	330,000	1.5000	-13.55%
2018-04-19	0	1.550	1.550	2.000	1.500	1.500	20,000	30,000	1.5000	1.550	1.550	2.000	1.500	1.500	20,000	1.5000	3.33%
2018-04-18	0	1.500	1.300	1.500	-	-	0	0	-	1.500	1.300	1.500	-	-	0	-	-6.25%
2018-04-17	0	1.600	1.300	1.800	-	-	0	0	-	1.600	1.300	1.800	-	-	0	-	0.00%
2018-04-16	0	1.600	1.110	2.000	-	-	0	0	-	1.600	1.110	2.000	-	-	0	-	0.00%
2018-04-13	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-04-12	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-04-11	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-04-10	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-04-09	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-04-06	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-04-04	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-04-03	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-03-29	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-03-28	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-03-27	0	1.600	1.300	1.600	-	-	0	0	-	1.600	1.300	1.600	-	-	0	-	0.00%
2018-03-26	0	1.600	1.300	1.840	-	-	0	0	-	1.600	1.300	1.840	-	-	0	-	0.00%
2018-03-23	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-03-22	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-03-21	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-03-20	0	1.600	1.300	1.800	-	-	0	0	-	1.600	1.300	1.800	-	-	0	-	0.00%
2018-03-19	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-03-16	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-03-15	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-03-14	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-03-13	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-03-12	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-03-09	0	1.600	1.300	2.000	-	-	0	0	-	1.600	1.300	2.000	-	-	0	-	0.00%
2018-03-08	0	1.600	1.400	2.000	-	-	0	0	-	1.600	1.400	2.000	-	-	0	-	0.00%
2018-03-07	0	1.600	1.500	2.000	1.600	1.610	20,000	32,100	1.6050	1.600	1.500	2.000	1.600	1.610	20,000	1.6050	-5.33%
2018-03-06	0	1.690	1.400	2.000	-	-	0	0	-	1.690	1.400	2.000	-	-	0	-	0.00%
2018-03-05	0	1.690	1.400	1.700	-	-	0	0	-	1.690	1.400	1.700	-	-	0	-	0.00%
2018-03-02	0	1.690	1.400	1.700	-	-	0	0	-	1.690	1.400	1.700	-	-	0	-	-0.59%
2018-03-01	0	1.700	1.400	2.000	-	-	0	0	-	1.700	1.400	2.000	-	-	0	-	0.00%
2018-02-28	0	1.700	1.400	2.000	-	-	0	0	-	1.700	1.400	2.000	-	-	0	-	0.00%
2018-02-27	0	1.700	1.400	2.000	-	-	0	0	-	1.700	1.400	2.000	-	-	0	-	0.00%
2018-02-26	0	1.700	1.400	2.000	-	-	0	0	-	1.700	1.400	2.000	-	-	0	-	0.00%
2018-02-23	0	1.700	1.400	2.000	-	-	0	0	-	1.700	1.400	2.000	-	-	0	-	0.00%
2018-02-22	0	1.700	1.400	2.000	-	-	0	0	-	1.700	1.400	2.000	-	-	0	-	0.00%
2018-02-21	0	1.700	1.400	2.000	-	-	0	0	-	1.700	1.400	2.000	-	-	0	-	0.00%
2018-02-20	0	1.700	1.400	2.000	-	-	0	0	-	1.700	1.400	2.000	-	-	0	-	0.00%
2018-02-15	0	1.700	1.400	2.000	-	-	0	0	-	1.700	1.400	2.000	-	-	0	-	0.00%
2018-02-14	0	1.700	1.400	2.000	-	-	0	0	-	1.700	1.400	2.000	-	-	0	-	0.00%
2018-02-13	0	1.700	1.400	2.000	-	-	0	0	-	1.700	1.400	2.000	-	-	0	-	0.00%
2018-02-12	0	1.700	1.400	2.000	-	-	0	0	-	1.700	1.400	2.000	-	-	0	-	0.00%
2018-02-09	0	1.700	1.400	2.000	-	-	0	0	-	1.700	1.400	2.000	-	-	0	-	0.00%
2018-02-08	0	1.700	1.400	2.000	-	-	0	0	-	1.700	1.400	2.000	-	-	0	-	0.00%
2018-02-07	0	1.700	1.400	2.000	-	-	0	0	-	1.700	1.400	2.000	-	-	0	-	0.00%
2018-02-06	0	1.700	1.110	-	-	-	0	0	-	1.700	1.110	-	-	-	0	-	0.00%
2018-02-05	0	1.700	1.400	1.910	-	-	0	0	-	1.700	1.400	1.910	-	-	0	-	0.00%
2018-02-02	0	1.700	1.510	2.000	-	-	0	0	-	1.700	1.510	2.000	-	-	0	-	0.00%
2018-02-01	0	1.700	1.500	1.700	-	-	0	0	-	1.700	1.500	1.700	-	-	0	-	-2.30%
2018-01-31	0	1.740	1.500	2.000	-	-	0	0	-	1.740	1.500	2.000	-	-	0	-	0.00%
2018-01-30	0	1.740	1.500	2.000	-	-	0	0	-	1.740	1.500	2.000	-	-	0	-	0.00%
2018-01-29	0	1.740	1.500	2.000	-	-	0	0	-	1.740	1.500	2.000	-	-	0	-	0.00%
2018-01-26	0	1.740	1.500	2.000	-	-	0	0	-	1.740	1.500	2.000	-	-	0	-	0.00%
2018-01-25	0	1.740	1.500	2.000	-	-	0	0	-	1.740	1.500	2.000	-	-	0	-	0.00%
2018-01-24	0	1.740	1.500	2.000	-	-	0	0	-	1.740	1.500	2.000	-	-	0	-	0.00%
2018-01-23	0	1.740	1.500	2.000	-	-	0	0	-	1.740	1.500	2.000	-	-	0	-	0.00%
2018-01-22	0	1.740	1.500	2.000	-	-	0	0	-	1.740	1.500	2.000	-	-	0	-	0.00%
2018-01-19	0	1.740	1.410	1.910	1.110	1.740	80,000	119,300	1.4913	1.740	1.410	1.910	1.110	1.740	80,000	1.4913	16.78%
2018-01-18	0	1.490	1.300	1.490	-	-	0	0	-	1.490	1.300	1.490	-	-	0	-	0.00%
2018-01-17	0	1.490	1.300	1.500	-	-	0	0	-	1.490	1.300	1.500	-	-	0	-	0.00%
2018-01-16	0	1.490	1.300	1.490	-	-	0	0	-	1.490	1.300	1.490	-	-	0	-	-0.67%
2018-01-15	0	1.500	1.300	1.600	-	-	0	0	-	1.500	1.300	1.600	-	-	0	-	0.00%
2018-01-12	0	1.500	1.300	1.500	-	-	0	0	-	1.500	1.300	1.500	-	-	0	-	-5.06%
2018-01-11	0	1.580	1.300	1.740	-	-	0	0	-	1.580	1.300	1.740	-	-	0	-	0.00%
2018-01-10	0	1.580	1.300	1.580	-	-	0	0	-	1.580	1.300	1.580	-	-	0	-	0.00%
2018-01-09	0	1.580	1.300	1.740	-	-	0	0	-	1.580	1.300	1.740	-	-	0	-	0.00%
2018-01-08	0	1.580	1.300	1.700	-	-	0	0	-	1.580	1.300	1.700	-	-	0	-	0.00%
2018-01-05	0	1.580	1.300	1.750	-	-	0	0	-	1.580	1.300	1.750	-	-	0	-	0.00%
2018-01-04	0	1.580	1.400	1.580	-	-	0	0	-	1.580	1.400	1.580	-	-	0	-	-9.20%
2018-01-03	0	1.740	1.400	1.740	1.740	1.740	200,000	348,000	1.7400	1.740	1.400	1.740	1.740	1.740	200,000	1.7400	-0.57%
2018-01-02	0	1.750	1.400	1.750	-	-	0	0	-	1.750	1.400	1.750	-	-	0	-	0.00%
2017-12-29	0	1.750	1.400	1.750	-	-	0	0	-	1.750	1.400	1.750	-	-	0	-	0.00%
2017-12-28	0	1.750	1.400	1.750	-	-	0	0	-	1.750	1.400	1.750	-	-	0	-	0.00%
2017-12-27	0	1.750	1.400	1.750	-	-	0	0	-	1.750	1.400	1.750	-	-	0	-	0.00%
2017-12-22	0	1.750	1.400	1.750	-	-	0	0	-	1.750	1.400	1.750	-	-	0	-	0.00%
2017-12-21	0	1.750	1.400	1.750	-	-	0	0	-	1.750	1.400	1.750	-	-	0	-	0.00%
2017-12-20	0	1.750	1.400	1.750	-	-	0	0	-	1.750	1.400	1.750	-	-	0	-	0.00%
2017-12-19	0	1.750	1.400	1.750	-	-	0	0	-	1.750	1.400	1.750	-	-	0	-	0.00%
2017-12-18	0	1.750	1.400	1.750	1.750	1.750	10,000	17,500	1.7500	1.750	1.400	1.750	1.750	1.750	10,000	1.7500	6.06%
2017-12-15	0	1.650	1.500	1.750	-	-	0	0	-	1.650	1.500	1.750	-	-	0	-	0.00%
2017-12-14	0	1.650	1.500	1.730	-	-	0	0	-	1.650	1.500	1.730	-	-	0	-	0.00%
2017-12-13	0	1.650	1.500	1.730	-	-	0	0	-	1.650	1.500	1.730	-	-	0	-	0.00%
2017-12-12	0	1.650	1.500	1.650	-	-	0	0	-	1.650	1.500	1.650	-	-	0	-	-2.37%
2017-12-11	0	1.690	1.500	1.690	-	-	0	0	-	1.690	1.500	1.690	-	-	0	-	0.00%
2017-12-08	0	1.690	1.210	1.750	1.600	1.690	50,000	81,000	1.6200	1.690	1.210	1.750	1.600	1.690	50,000	1.6200	20.71%
2017-12-07	0	1.400	1.200	1.410	-	-	0	0	-	1.400	1.200	1.410	-	-	0	-	0.00%
2017-12-06	0	1.400	1.200	1.410	-	-	0	0	-	1.400	1.200	1.410	-	-	0	-	0.00%
2017-12-05	0	1.400	1.200	1.410	-	-	0	0	-	1.400	1.200	1.410	-	-	0	-	0.00%
2017-12-04	0	1.400	1.200	1.550	-	-	0	0	-	1.400	1.200	1.550	-	-	0	-	0.00%
2017-12-01	0	1.400	1.200	1.410	-	-	0	0	-	1.400	1.200	1.410	-	-	0	-	0.00%
2017-11-30	0	1.400	1.200	1.500	-	-	0	0	-	1.400	1.200	1.500	-	-	0	-	0.00%
2017-11-29	0	1.400	1.210	1.550	-	-	0	0	-	1.400	1.210	1.550	-	-	0	-	0.00%
2017-11-28	0	1.400	1.200	1.550	-	-	0	0	-	1.400	1.200	1.550	-	-	0	-	0.00%
2017-11-27	0	1.400	1.300	1.600	1.400	1.410	50,000	70,100	1.4020	1.400	1.300	1.600	1.400	1.410	50,000	1.4020	-13.58%
2017-11-24	0	1.620	-	1.750	-	-	0	0	-	1.620	-	1.750	-	-	0	-	0.00%
2017-11-23	0	1.620	-	1.720	-	-	0	0	-	1.620	-	1.720	-	-	0	-	0.00%
2017-11-22	0	1.620	-	1.750	-	-	0	0	-	1.620	-	1.750	-	-	0	-	0.00%
2017-11-21	0	1.620	-	1.750	-	-	0	0	-	1.620	-	1.750	-	-	0	-	0.00%
2017-11-20	0	1.620	1.400	1.750	-	-	0	0	-	1.620	1.400	1.750	-	-	0	-	0.00%
2017-11-17	0	1.620	-	1.750	-	-	0	0	-	1.620	-	1.750	-	-	0	-	0.00%
2017-11-16	0	1.620	-	1.750	-	-	0	0	-	1.620	-	1.750	-	-	0	-	0.00%
2017-11-15	0	1.620	-	1.750	-	-	0	0	-	1.620	-	1.750	-	-	0	-	0.00%
2017-11-14	0	1.620	1.400	1.750	-	-	0	0	-	1.620	1.400	1.750	-	-	0	-	0.00%
2017-11-13	0	1.620	-	1.750	-	-	0	0	-	1.620	-	1.750	-	-	0	-	0.00%
2017-11-10	0	1.620	1.400	1.750	-	-	0	0	-	1.620	1.400	1.750	-	-	0	-	0.00%
2017-11-09	0	1.620	1.400	1.790	1.620	1.620	10,000	16,200	1.6200	1.620	1.400	1.790	1.620	1.620	10,000	1.6200	0.62%
2017-11-08	0	1.610	1.430	1.790	1.610	1.900	40,000	70,300	1.7575	1.610	1.430	1.790	1.610	1.900	40,000	1.7575	0.62%
2017-11-07	0	1.600	1.400	1.800	1.600	1.800	40,000	69,000	1.7250	1.600	1.400	1.800	1.600	1.800	40,000	1.7250	-13.04%
2017-11-06	0	1.840	1.700	1.970	-	-	0	0	-	1.840	1.700	1.970	-	-	0	-	0.00%
2017-11-03	0	1.840	1.700	1.840	-	-	0	0	-	1.840	1.700	1.840	-	-	0	-	-3.66%
2017-11-02	0	1.910	1.700	1.910	-	-	0	0	-	1.910	1.700	1.910	-	-	0	-	0.00%
2017-11-01	0	1.910	1.700	1.910	-	-	0	0	-	1.910	1.700	1.910	-	-	0	-	0.00%
2017-10-31	0	1.910	-	2.010	1.850	1.910	70,000	131,300	1.8757	1.910	-	2.010	1.850	1.910	70,000	1.8757	2.14%
2017-10-30	0	1.870	1.630	1.890	1.620	1.870	60,000	105,000	1.7500	1.870	1.630	1.890	1.620	1.870	60,000	1.7500	-2.09%
2017-10-27	0	1.910	1.830	1.910	-	-	0	0	-	1.910	1.830	1.910	-	-	0	-	0.00%
2017-10-26	0	1.910	1.860	1.930	1.890	1.920	40,000	76,200	1.9050	1.910	1.860	1.930	1.890	1.920	40,000	1.9050	-2.55%
2017-10-25	0	1.960	1.800	2.050	-	-	0	0	-	1.960	1.800	2.050	-	-	0	-	0.00%
2017-10-24	0	1.960	1.800	2.110	-	-	0	0	-	1.960	1.800	2.110	-	-	0	-	0.00%
2017-10-23	0	1.960	1.800	2.020	-	-	0	0	-	1.960	1.800	2.020	-	-	0	-	0.00%
2017-10-20	0	1.960	1.800	2.050	-	-	0	0	-	1.960	1.800	2.050	-	-	0	-	0.00%
2017-10-19	0	1.960	1.800	2.090	-	-	0	0	-	1.960	1.800	2.090	-	-	0	-	0.00%
2017-10-18	0	1.960	1.800	2.110	-	-	0	0	-	1.960	1.800	2.110	-	-	0	-	0.00%
2017-10-17	0	1.960	1.800	2.110	-	-	0	0	-	1.960	1.800	2.110	-	-	0	-	0.00%
2017-10-16	0	1.960	1.800	2.050	-	-	0	0	-	1.960	1.800	2.050	-	-	0	-	0.00%
2017-10-13	0	1.960	1.800	2.050	-	-	0	0	-	1.960	1.800	2.050	-	-	0	-	0.00%
2017-10-12	0	1.960	1.800	2.100	-	-	0	0	-	1.960	1.800	2.100	-	-	0	-	0.00%
2017-10-11	0	1.960	1.800	2.000	-	-	0	0	-	1.960	1.800	2.000	-	-	0	-	0.00%
2017-10-10	0	1.960	1.800	2.100	1.960	1.960	10,000	19,600	1.9600	1.960	1.800	2.100	1.960	1.960	10,000	1.9600	-3.92%
2017-10-09	0	2.040	1.800	2.100	-	-	0	0	-	2.040	1.800	2.100	-	-	0	-	0.00%
2017-10-06	0	2.040	1.800	2.100	-	-	0	0	-	2.040	1.800	2.100	-	-	0	-	0.00%
2017-10-04	0	2.040	1.970	2.040	1.900	2.050	180,000	357,800	1.9878	2.040	1.970	2.040	1.900	2.050	180,000	1.9878	-2.39%
2017-10-03	0	2.090	1.910	2.090	2.100	2.240	80,000	170,900	2.1363	2.090	1.910	2.090	2.100	2.240	80,000	2.1363	3.47%
2017-09-29	0	2.020	2.000	2.020	2.010	2.020	50,000	100,900	2.0180	2.020	2.000	2.020	2.010	2.020	50,000	2.0180	-3.81%
2017-09-28	0	2.100	2.010	2.300	1.980	2.400	100,000	222,700	2.2270	2.100	2.010	2.300	1.980	2.400	100,000	2.2270	5.00%
2017-09-27	0	2.000	1.950	2.150	2.000	2.000	200,000	400,000	2.0000	2.000	1.950	2.150	2.000	2.000	200,000	2.0000	-6.98%
2017-09-26	0	2.150	2.000	2.190	2.150	2.150	400,000	860,000	2.1500	2.150	2.000	2.190	2.150	2.150	400,000	2.1500	-2.27%
2017-09-25	0	2.200	2.000	2.210	2.200	2.210	230,000	506,200	2.2009	2.200	2.000	2.210	2.200	2.210	230,000	2.2009	-8.33%
2017-09-22	0	2.400	2.200	2.400	-	-	0	0	-	2.400	2.200	2.400	-	-	0	-	0.00%
2017-09-21	0	2.400	2.200	2.450	2.400	2.400	200,000	480,000	2.4000	2.400	2.200	2.450	2.400	2.400	200,000	2.4000	-2.04%
2017-09-20	0	2.450	2.150	2.450	2.400	2.500	220,000	548,000	2.4909	2.450	2.150	2.450	2.400	2.500	220,000	2.4909	11.36%
2017-09-19	0	2.200	2.000	2.200	1.900	2.200	1,420,000	2,849,705	2.0068	2.200	2.000	2.200	1.900	2.200	1,420,000	2.0068	10.55%
2017-09-18	0	1.990	1.900	1.990	-	-	0	0	-	1.990	1.900	1.990	-	-	0	-	-2.93%
2017-09-15	0	2.050	1.900	2.050	1.920	2.050	600,000	1,171,000	1.9517	2.050	1.900	2.050	1.920	2.050	600,000	1.9517	3.54%
2017-09-14	0	1.980	1.900	2.000	1.920	1.980	760,000	1,482,900	1.9512	1.980	1.900	2.000	1.920	1.980	760,000	1.9512	-1.00%
2017-09-13	0	2.000	1.900	2.050	-	-	0	0	-	2.000	1.900	2.050	-	-	0	-	0.00%
2017-09-12	0	2.000	1.900	2.000	1.890	2.000	580,000	1,123,500	1.9371	2.000	1.900	2.000	1.890	2.000	580,000	1.9371	1.01%
2017-09-11	0	1.980	1.900	2.000	1.920	2.020	500,000	976,900	1.9538	1.980	1.900	2.000	1.920	2.020	500,000	1.9538	-5.71%
2017-09-08	0	2.100	1.900	2.140	1.800	2.100	490,000	908,900	1.8549	2.100	1.900	2.140	1.800	2.100	490,000	1.8549	5.00%
2017-09-07	0	2.000	1.810	2.000	1.800	2.000	1,000,000	1,941,700	1.9417	2.000	1.810	2.000	1.800	2.000	1,000,000	1.9417	4.71%
2017-09-06	0	1.910	1.900	2.080	1.880	2.150	570,000	1,141,900	2.0033	1.910	1.900	2.080	1.880	2.150	570,000	2.0033	-4.50%
2017-09-05	0	2.000	1.910	2.140	2.000	2.150	630,000	1,321,100	2.0970	2.000	1.910	2.140	2.000	2.150	630,000	2.0970	0.00%
2017-09-04	0	2.000	1.950	2.050	2.000	2.080	70,000	143,800	2.0543	2.000	1.950	2.050	2.000	2.080	70,000	2.0543	-4.76%
2017-09-01	0	2.100	1.860	2.140	1.950	2.250	230,000	478,600	2.0809	2.100	1.860	2.140	1.950	2.250	230,000	2.0809	7.69%
2017-08-31	0	1.950	1.800	2.100	1.900	2.000	80,000	156,100	1.9513	1.950	1.800	2.100	1.900	2.000	80,000	1.9513	4.28%
2017-08-30	0	1.870	1.700	1.870	1.750	1.900	70,000	128,000	1.8286	1.870	1.700	1.870	1.750	1.900	70,000	1.8286	5.65%
2017-08-29	0	1.770	1.610	1.770	1.450	1.770	110,000	184,500	1.6773	1.770	1.610	1.770	1.450	1.770	110,000	1.6773	10.62%
2017-08-28	0	1.600	1.430	1.610	1.420	1.600	440,000	676,800	1.5382	1.600	1.430	1.610	1.420	1.600	440,000	1.5382	3.90%
2017-08-25	0	1.540	1.460	1.600	1.430	1.540	650,000	983,700	1.5134	1.540	1.460	1.600	1.430	1.540	650,000	1.5134	1.99%
2017-08-24	0	1.510	1.490	1.540	1.420	1.510	490,000	737,700	1.5055	1.510	1.490	1.540	1.420	1.510	490,000	1.5055	-2.58%
2017-08-22	0	1.550	1.480	1.550	1.550	1.550	480,000	744,000	1.5500	1.550	1.480	1.550	1.550	1.550	480,000	1.5500	-0.64%
2017-08-21	0	1.560	1.480	1.560	1.520	1.570	1,200,000	1,849,000	1.5408	1.560	1.480	1.560	1.520	1.570	1,200,000	1.5408	2.63%
2017-08-18	0	1.520	1.450	1.640	1.500	1.520	1,100,000	1,654,000	1.5036	1.520	1.450	1.640	1.500	1.520	1,100,000	1.5036	-7.88%
2017-08-17	0	1.650	1.460	1.650	1.450	1.650	730,000	1,173,800	1.6079	1.650	1.460	1.650	1.450	1.650	730,000	1.6079	6.45%
2017-08-16	0	1.550	1.410	1.550	1.500	1.550	920,000	1,401,000	1.5228	1.550	1.410	1.550	1.500	1.550	920,000	1.5228	3.33%
2017-08-15	0	1.500	1.410	1.520	1.500	1.500	500,000	750,000	1.5000	1.500	1.410	1.520	1.500	1.500	500,000	1.5000	0.00%
2017-08-14	0	1.500	1.410	1.500	1.500	1.500	840,000	1,260,000	1.5000	1.500	1.410	1.500	1.500	1.500	840,000	1.5000	0.00%
2017-08-11	0	1.500	1.410	1.500	1.500	1.500	560,000	840,000	1.5000	1.500	1.410	1.500	1.500	1.500	560,000	1.5000	0.00%
2017-08-10	0	1.500	1.430	1.500	1.500	1.500	1,160,000	1,739,300	1.4994	1.500	1.430	1.500	1.500	1.500	1,160,000	1.4994	0.00%
2017-08-09	0	1.500	1.430	1.500	1.500	1.500	950,000	1,425,000	1.5000	1.500	1.430	1.500	1.500	1.500	950,000	1.5000	0.00%
2017-08-08	0	1.500	1.450	1.530	1.450	1.530	960,000	1,407,800	1.4665	1.500	1.450	1.530	1.450	1.530	960,000	1.4665	4.90%
2017-08-07	0	1.430	1.410	1.480	1.370	1.510	1,310,000	1,821,100	1.3902	1.430	1.410	1.480	1.370	1.510	1,310,000	1.3902	-4.67%
2017-08-04	0	1.500	1.500	1.520	1.450	1.500	610,000	898,000	1.4721	1.500	1.500	1.520	1.450	1.500	610,000	1.4721	7.14%
2017-08-03	0	1.400	1.400	-	1.370	1.400	1,400,000	1,926,000	1.3757	1.400	1.400	-	1.370	1.400	1,400,000	1.3757	3.70%
2017-08-02	0	1.350	1.350	-	1.290	1.350	1,550,000	2,042,500	1.3177	1.350	1.350	-	1.290	1.350	1,550,000	1.3177	0.00%
2017-08-01	0	1.350	1.250	1.350	1.300	1.350	1,250,000	1,633,500	1.3068	1.350	1.250	1.350	1.300	1.350	1,250,000	1.3068	3.05%
2017-07-31	0	1.310	1.310	-	1.300	1.350	1,000,000	1,319,000	1.3190	1.310	1.310	-	1.300	1.350	1,000,000	1.3190	-5.07%
2017-07-28	0	1.380	1.380	1.470	1.360	1.420	1,000,000	1,384,500	1.3845	1.380	1.380	1.470	1.360	1.420	1,000,000	1.3845	-2.82%
2017-07-27	0	1.420	1.420	1.500	1.390	1.450	970,000	1,369,800	1.4122	1.420	1.420	1.500	1.390	1.450	970,000	1.4122	-3.40%
2017-07-26	0	1.470	1.470	1.550	1.390	1.470	1,000,000	1,409,600	1.4096	1.470	1.470	1.550	1.390	1.470	1,000,000	1.4096	3.52%
2017-07-25	0	1.420	1.420	1.520	1.340	1.420	1,010,000	1,377,600	1.3640	1.420	1.420	1.520	1.340	1.420	1,010,000	1.3640	4.41%
2017-07-24	0	1.360	1.360	1.400	1.300	1.360	800,000	1,067,500	1.3344	1.360	1.360	1.400	1.300	1.360	800,000	1.3344	4.62%
2017-07-21	0	1.300	1.250	1.400	1.300	1.300	650,000	845,000	1.3000	1.300	1.250	1.400	1.300	1.300	650,000	1.3000	-7.14%
2017-07-20	0	1.400	1.000	1.410	1.290	1.400	640,000	834,500	1.3039	1.400	1.000	1.410	1.290	1.400	640,000	1.3039	6.06%
2017-07-19	0	1.320	1.200	1.330	1.300	1.320	700,000	912,000	1.3029	1.320	1.200	1.330	1.300	1.320	700,000	1.3029	-2.22%
2017-07-18	0	1.350	1.000	1.390	1.250	1.350	410,000	537,500	1.3110	1.350	1.000	1.390	1.250	1.350	410,000	1.3110	-3.57%
2017-07-17	0	1.400	1.250	1.490	1.290	1.400	710,000	938,900	1.3224	1.400	1.250	1.490	1.290	1.400	710,000	1.3224	-1.41%
2017-07-14	0	1.420	1.310	1.440	1.350	1.420	510,000	698,500	1.3696	1.420	1.310	1.440	1.350	1.420	510,000	1.3696	-2.07%
2017-07-13	0	1.450	1.400	1.540	1.400	1.450	410,000	579,000	1.4122	1.450	1.400	1.540	1.400	1.450	410,000	1.4122	-3.33%
2017-07-12	0	1.500	1.210	1.500	1.350	1.500	530,000	761,000	1.4358	1.500	1.210	1.500	1.350	1.500	530,000	1.4358	0.67%
2017-07-11	0	1.490	0.910	1.490	1.200	1.500	520,000	676,800	1.3015	1.490	0.910	1.490	1.200	1.500	520,000	1.3015	-9.70%
2017-07-10	0	1.650	0.550	1.800	-	-	0	0	-	1.650	0.550	1.800	-	-	0	-	0.00%
2017-07-07	0	1.650	0.550	1.800	-	-	0	0	-	1.650	0.550	1.800	-	-	0	-	0.00%
2017-07-06	0	1.650	0.550	-	-	-	200	330	1.6500	1.650	0.550	-	-	-	200	1.6500	0.00%
2017-07-05	0	1.650	0.550	-	-	-	0	0	-	1.650	0.550	-	-	-	0	-	0.00%
2017-07-04	0	1.650	0.560	1.650	-	-	0	0	-	1.650	0.560	1.650	-	-	0	-	0.00%
2017-07-03	0	1.650	0.560	1.700	-	-	0	0	-	1.650	0.560	1.700	-	-	0	-	0.00%
2017-06-30	0	1.650	0.560	1.700	-	-	0	0	-	1.650	0.560	1.700	-	-	0	-	0.00%
2017-06-29	0	1.650	0.560	1.800	-	-	0	0	-	1.650	0.560	1.800	-	-	0	-	0.00%
2017-06-28	0	1.650	1.450	1.650	1.400	1.650	40,000	61,500	1.5375	1.650	1.450	1.650	1.400	1.650	40,000	1.5375	13.79%
2017-06-27	0	1.450	0.670	1.450	0.520	1.500	290,000	262,000	0.9034	1.450	0.670	1.450	0.520	1.500	290,000	0.9034	-14.71%
2017-06-26	0	1.700	0.450	1.750	-	-	0	0	-	1.700	0.450	1.750	-	-	0	-	0.00%
2017-06-23	0	1.700	0.450	1.700	-	-	0	0	-	1.700	0.450	1.700	-	-	0	-	-2.30%
2017-06-22	0	1.740	0.450	1.800	-	-	0	0	-	1.740	0.450	1.800	-	-	0	-	0.00%
2017-06-21	0	1.740	0.450	1.820	-	-	0	0	-	1.740	0.450	1.820	-	-	0	-	0.00%
2017-06-20	0	1.740	0.450	1.820	-	-	8,000	8,000	1.0000	1.740	0.450	1.820	-	-	8,000	1.0000	0.00%
2017-06-19	0	1.740	0.450	1.820	-	-	0	0	-	1.740	0.450	1.820	-	-	0	-	0.00%
2017-06-16	0	1.740	0.450	1.840	-	-	0	0	-	1.740	0.450	1.840	-	-	0	-	0.00%
2017-06-15	0	1.740	0.450	1.840	-	-	0	0	-	1.740	0.450	1.840	-	-	0	-	0.00%
2017-06-14	0	1.740	0.450	1.840	-	-	0	0	-	1.740	0.450	1.840	-	-	0	-	0.00%
2017-06-13	0	1.740	0.450	1.840	-	-	0	0	-	1.740	0.450	1.840	-	-	0	-	0.00%
2017-06-12	0	1.740	0.450	1.840	-	-	0	0	-	1.740	0.450	1.840	-	-	0	-	0.00%
2017-06-09	0	1.740	0.450	1.840	-	-	0	0	-	1.740	0.450	1.840	-	-	0	-	0.00%
2017-06-08	0	1.740	0.450	1.830	-	-	0	0	-	1.740	0.450	1.830	-	-	0	-	0.00%
2017-06-07	0	1.740	0.450	1.880	-	-	0	0	-	1.740	0.450	1.880	-	-	0	-	0.00%
2017-06-06	0	1.740	0.455	1.890	-	-	0	0	-	1.740	0.455	1.890	-	-	0	-	0.00%
2017-06-05	0	1.740	0.450	1.810	-	-	0	0	-	1.740	0.450	1.810	-	-	0	-	0.00%
2017-06-02	0	1.740	0.450	1.740	-	-	0	0	-	1.740	0.450	1.740	-	-	0	-	-0.57%
2017-06-01	0	1.750	0.600	1.810	-	-	0	0	-	1.750	0.600	1.810	-	-	0	-	0.00%
2017-05-31	0	1.750	0.425	1.830	-	-	0	0	-	1.750	0.425	1.830	-	-	0	-	0.00%
2017-05-29	0	1.750	0.410	1.890	-	-	0	0	-	1.750	0.410	1.890	-	-	0	-	0.00%
2017-05-26	0	1.750	0.410	1.790	-	-	0	0	-	1.750	0.410	1.790	-	-	0	-	0.00%
2017-05-25	0	1.750	0.400	1.800	-	-	0	0	-	1.750	0.400	1.800	-	-	0	-	0.00%
2017-05-24	0	1.750	-	1.780	-	-	0	0	-	1.750	-	1.780	-	-	0	-	0.00%
2017-05-23	0	1.750	-	1.890	-	-	0	0	-	1.750	-	1.890	-	-	0	-	0.00%
2017-05-22	0	1.750	-	1.790	-	-	0	0	-	1.750	-	1.790	-	-	0	-	0.00%
2017-05-19	0	1.750	-	1.810	-	-	0	0	-	1.750	-	1.810	-	-	0	-	0.00%
2017-05-18	0	1.750	-	1.800	-	-	0	0	-	1.750	-	1.800	-	-	0	-	0.00%
2017-05-17	0	1.750	-	1.800	-	-	0	0	-	1.750	-	1.800	-	-	0	-	0.00%
2017-05-16	0	1.750	-	1.800	-	-	0	0	-	1.750	-	1.800	-	-	0	-	0.00%
2017-05-15	0	1.750	1.570	1.750	-	-	0	0	-	1.750	1.570	1.750	-	-	0	-	-1.13%
2017-05-12	0	1.770	1.770	1.860	1.610	1.820	50,000	85,100	1.7020	1.770	1.770	1.860	1.610	1.820	50,000	1.7020	-6.35%
2017-05-11	0	1.890	1.610	2.090	1.890	1.890	10,000	18,900	1.8900	1.890	1.610	2.090	1.890	1.890	10,000	1.8900	18.12%
2017-05-10	0	1.600	1.020	1.890	-	-	0	0	-	1.600	1.020	1.890	-	-	0	-	0.00%
2017-05-09	0	1.600	1.020	1.600	-	-	0	0	-	1.600	1.020	1.600	-	-	0	-	0.00%
2017-05-08	0	1.600	1.100	1.600	-	-	0	0	-	1.600	1.100	1.600	-	-	0	-	0.00%
2017-05-05	0	1.600	1.030	1.600	-	-	0	0	-	1.600	1.030	1.600	-	-	0	-	0.00%
2017-05-04	0	1.600	-	1.600	-	-	0	0	-	1.600	-	1.600	-	-	0	-	0.00%
2017-05-02	0	1.600	1.020	1.890	-	-	0	0	-	1.600	1.020	1.890	-	-	0	-	0.00%
2017-04-28	0	1.600	1.020	1.800	-	-	0	0	-	1.600	1.020	1.800	-	-	0	-	0.00%
2017-04-27	0	1.600	1.020	1.890	-	-	0	0	-	1.600	1.020	1.890	-	-	0	-	0.00%
2017-04-26	0	1.600	1.020	1.800	-	-	0	0	-	1.600	1.020	1.800	-	-	0	-	0.00%
2017-04-25	0	1.600	1.020	1.890	-	-	0	0	-	1.600	1.020	1.890	-	-	0	-	0.00%
2017-04-24	0	1.600	1.020	1.890	-	-	0	0	-	1.600	1.020	1.890	-	-	0	-	0.00%
2017-04-21	0	1.600	1.030	1.800	-	-	0	0	-	1.600	1.030	1.800	-	-	0	-	0.00%
2017-04-20	0	1.600	1.020	1.890	-	-	0	0	-	1.600	1.020	1.890	-	-	0	-	0.00%
2017-04-19	0	1.600	1.020	1.890	-	-	0	0	-	1.600	1.020	1.890	-	-	0	-	0.00%
2017-04-18	0	1.600	1.020	1.800	-	-	0	0	-	1.600	1.020	1.800	-	-	0	-	0.00%
2017-04-13	0	1.600	1.020	1.800	-	-	0	0	-	1.600	1.020	1.800	-	-	0	-	0.00%
2017-04-12	0	1.600	1.020	1.800	-	-	0	0	-	1.600	1.020	1.800	-	-	0	-	0.00%
2017-04-11	0	1.600	-	1.850	1.600	1.610	20,000	32,100	1.6050	1.600	-	1.850	1.600	1.610	20,000	1.6050	-11.11%
2017-04-10	0	1.800	1.600	1.900	-	-	0	0	-	1.800	1.600	1.900	-	-	0	-	0.00%
2017-04-07	0	1.800	1.600	1.900	-	-	0	0	-	1.800	1.600	1.900	-	-	0	-	0.00%
2017-04-06	0	1.800	1.600	1.900	-	-	0	0	-	1.800	1.600	1.900	-	-	0	-	0.00%
2017-04-05	0	1.800	1.600	1.900	-	-	0	0	-	1.800	1.600	1.900	-	-	0	-	0.00%
2017-04-03	0	1.800	1.600	1.800	-	-	0	0	-	1.800	1.600	1.800	-	-	0	-	0.00%
2017-03-31	0	1.800	1.600	1.900	-	-	0	0	-	1.800	1.600	1.900	-	-	0	-	0.00%
2017-03-30	0	1.800	1.600	1.900	-	-	0	0	-	1.800	1.600	1.900	-	-	0	-	0.00%
2017-03-29	0	1.800	1.600	1.900	-	-	0	0	-	1.800	1.600	1.900	-	-	0	-	0.00%
2017-03-28	0	1.800	1.600	1.800	-	-	0	0	-	1.800	1.600	1.800	-	-	0	-	0.00%
2017-03-27	0	1.800	1.600	1.900	-	-	0	0	-	1.800	1.600	1.900	-	-	0	-	0.00%
2017-03-24	0	1.800	1.600	1.900	-	-	0	0	-	1.800	1.600	1.900	-	-	0	-	0.00%
2017-03-23	0	1.800	1.600	1.900	-	-	0	0	-	1.800	1.600	1.900	-	-	0	-	0.00%
2017-03-22	0	1.800	1.600	1.900	-	-	0	0	-	1.800	1.600	1.900	-	-	0	-	0.00%
2017-03-21	0	1.800	1.600	1.900	-	-	0	0	-	1.800	1.600	1.900	-	-	0	-	0.00%
2017-03-20	0	1.800	1.600	1.900	-	-	0	0	-	1.800	1.600	1.900	-	-	0	-	0.00%
2017-03-17	0	1.800	1.600	1.900	-	-	0	0	-	1.800	1.600	1.900	-	-	0	-	0.00%
2017-03-16	0	1.800	1.600	1.900	-	-	0	0	-	1.800	1.600	1.900	-	-	0	-	0.00%
2017-03-15	0	1.800	1.600	1.890	-	-	0	0	-	1.800	1.600	1.890	-	-	0	-	0.00%
2017-03-14	0	1.800	1.500	1.990	-	-	0	0	-	1.800	1.500	1.990	-	-	0	-	0.00%
2017-03-13	0	1.800	-	1.990	-	-	0	0	-	1.800	-	1.990	-	-	0	-	0.00%
2017-03-10	0	1.800	1.610	1.990	1.710	2.000	140,000	257,100	1.8364	1.800	1.610	1.990	1.710	2.000	140,000	1.8364	8.43%
2017-03-09	0	1.660	0.800	-	-	-	0	0	-	1.660	0.800	-	-	-	0	-	0.00%
2017-03-08	0	1.660	0.820	1.900	-	-	0	0	-	1.660	0.820	1.900	-	-	0	-	0.00%
2017-03-07	0	1.660	0.700	1.900	-	-	0	0	-	1.660	0.700	1.900	-	-	0	-	0.00%
2017-03-06	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2017-03-03	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2017-03-02	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2017-03-01	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2017-02-28	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2017-02-27	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2017-02-24	0	1.660	1.530	1.900	-	-	0	0	-	1.660	1.530	1.900	-	-	0	-	0.00%
2017-02-23	0	1.660	1.560	-	-	-	0	0	-	1.660	1.560	-	-	-	0	-	0.00%
2017-02-22	0	1.660	1.660	-	-	-	0	0	-	1.660	1.660	-	-	-	0	-	0.00%
2017-02-21	0	1.660	1.600	-	-	-	0	0	-	1.660	1.600	-	-	-	0	-	0.00%
2017-02-20	0	1.660	1.660	1.900	-	-	0	0	-	1.660	1.660	1.900	-	-	0	-	0.61%
2017-02-17	0	1.650	1.650	2.010	1.600	2.010	20,000	36,100	1.8050	1.650	1.650	2.010	1.600	2.010	20,000	1.8050	-17.50%
2017-02-16	0	2.000	1.520	2.100	-	-	0	0	-	2.000	1.520	2.100	-	-	0	-	0.00%
2017-02-15	0	2.000	1.510	2.100	-	-	0	0	-	2.000	1.510	2.100	-	-	0	-	0.00%
2017-02-14	0	2.000	1.510	2.100	-	-	0	0	-	2.000	1.510	2.100	-	-	0	-	0.00%
2017-02-13	0	2.000	2.000	2.200	2.000	2.000	20,000	40,000	2.0000	2.000	2.000	2.200	2.000	2.000	20,000	2.0000	-4.76%
2017-02-10	0	2.100	2.000	2.200	-	-	0	0	-	2.100	2.000	2.200	-	-	0	-	0.00%
2017-02-09	0	2.100	2.000	-	-	-	0	0	-	2.100	2.000	-	-	-	0	-	0.00%
2017-02-08	0	2.100	1.800	-	-	-	0	0	-	2.100	1.800	-	-	-	0	-	0.00%
2017-02-07	0	2.100	1.530	2.300	-	-	0	0	-	2.100	1.530	2.300	-	-	0	-	0.00%
2017-02-06	0	2.100	1.800	2.300	-	-	0	0	-	2.100	1.800	2.300	-	-	0	-	0.00%
2017-02-03	0	2.100	1.800	2.280	-	-	0	0	-	2.100	1.800	2.280	-	-	0	-	0.00%
2017-02-02	0	2.100	1.900	2.200	-	-	0	0	-	2.100	1.900	2.200	-	-	0	-	0.00%
2017-02-01	0	2.100	2.000	2.300	-	-	0	0	-	2.100	2.000	2.300	-	-	0	-	0.00%
2017-01-27	0	2.100	2.000	-	2.100	2.100	10,000	21,000	2.1000	2.100	2.000	-	2.100	2.100	10,000	2.1000	5.00%
2017-01-26	0	2.000	2.000	-	1.770	2.000	60,000	112,200	1.8700	2.000	2.000	-	1.770	2.000	60,000	1.8700	-6.98%
2017-01-25	0	2.150	2.000	2.250	2.000	2.150	110,000	233,900	2.1264	2.150	2.000	2.250	2.000	2.150	110,000	2.1264	-2.71%
2017-01-24	0	2.210	2.010	2.250	2.000	2.210	450,000	904,200	2.0093	2.210	2.010	2.250	2.000	2.210	450,000	2.0093	0.45%
2017-01-23	0	2.200	1.860	2.500	2.200	2.210	1,850,000	4,249,200	2.2969	2.200	1.860	2.500	2.200	2.210	1,850,000	2.2969	-3.51%
2017-01-20	0	2.280	2.200	2.440	2.000	2.280	70,000	154,000	2.2000	2.280	2.200	2.440	2.000	2.280	70,000	2.2000	3.64%
2017-01-19	0	2.200	1.850	2.390	2.200	2.200	20,000	44,000	2.2000	2.200	1.850	2.390	2.200	2.200	20,000	2.2000	-3.51%
2017-01-18	0	2.280	1.900	2.280	1.510	2.700	1,860,000	2,995,900	1.6107	2.280	1.900	2.280	1.510	2.700	1,860,000	1.6107	39.88%
2017-01-17	0	1.630	1.630	1.740	1.620	1.740	2,500,000	4,115,800	1.6463	1.630	1.630	1.740	1.620	1.740	2,500,000	1.6463	12.41%
2017-01-16	0	1.450	1.380	1.600	1.450	1.450	20,000	29,000	1.4500	1.450	1.380	1.600	1.450	1.450	20,000	1.4500	0.00%
2017-01-13	0	1.450	1.300	1.700	1.450	1.450	10,000	14,500	1.4500	1.450	1.300	1.700	1.450	1.450	10,000	1.4500	-8.23%
2017-01-12	0	1.580	1.400	1.700	-	-	0	0	-	1.580	1.400	1.700	-	-	0	-	0.00%
2017-01-11	0	1.580	1.320	1.650	1.530	1.580	110,000	170,400	1.5491	1.580	1.320	1.650	1.530	1.580	110,000	1.5491	6.76%
2017-01-10	0	1.480	1.260	1.480	-	-	0	0	-	1.480	1.260	1.480	-	-	0	-	-1.33%
2017-01-09	0	1.500	1.300	1.500	1.400	1.500	960,000	1,349,000	1.4052	1.500	1.300	1.500	1.400	1.500	960,000	1.4052	7.14%
2017-01-06	0	1.400	1.260	1.500	-	-	0	0	-	1.400	1.260	1.500	-	-	0	-	0.00%
2017-01-05	0	1.400	1.270	1.400	-	-	0	0	-	1.400	1.270	1.400	-	-	0	-	-4.11%
2017-01-04	0	1.460	1.260	1.470	1.460	1.460	60,000	87,600	1.4600	1.460	1.260	1.470	1.460	1.460	60,000	1.4600	-0.68%
2017-01-03	0	1.470	1.260	1.470	1.470	1.470	10,000	14,700	1.4700	1.470	1.260	1.470	1.470	1.470	10,000	1.4700	8.09%
2016-12-30	0	1.360	1.300	1.500	-	-	0	0	-	1.360	1.300	1.500	-	-	0	-	0.00%
2016-12-29	0	1.360	1.300	1.360	-	-	0	0	-	1.360	1.300	1.360	-	-	0	-	0.00%
2016-12-28	0	1.360	1.300	1.500	-	-	0	0	-	1.360	1.300	1.500	-	-	0	-	0.00%
2016-12-23	0	1.360	1.300	-	-	-	0	0	-	1.360	1.300	-	-	-	0	-	0.00%
2016-12-22	0	1.360	1.310	1.500	-	-	0	0	-	1.360	1.310	1.500	-	-	0	-	0.00%
2016-12-21	0	1.360	1.360	1.500	1.360	1.360	10,000	13,600	1.3600	1.360	1.360	1.500	1.360	1.360	10,000	1.3600	-9.33%
2016-12-20	0	1.500	1.270	-	1.250	1.500	30,000	42,500	1.4167	1.500	1.270	-	1.250	1.500	30,000	1.4167	11.11%
2016-12-19	0	1.350	1.220	-	1.350	1.350	10,000	13,500	1.3500	1.350	1.220	-	1.350	1.350	10,000	1.3500	-10.00%
2016-12-16	0	1.500	1.210	-	-	-	0	0	-	1.500	1.210	-	-	-	0	-	0.00%
2016-12-15	0	1.500	1.150	-	-	-	0	0	-	1.500	1.150	-	-	-	0	-	0.00%
2016-12-14	0	1.500	1.100	-	1.500	1.500	10,000	15,000	1.5000	1.500	1.100	-	1.500	1.500	10,000	1.5000	0.00%
2016-12-13	0	1.500	1.100	-	1.500	1.500	300,000	450,000	1.5000	1.500	1.100	-	1.500	1.500	300,000	1.5000	0.00%
2016-12-12	0	1.500	1.100	1.500	1.500	1.500	60,000	90,000	1.5000	1.500	1.100	1.500	1.500	1.500	60,000	1.5000	0.00%
2016-12-09	0	1.500	1.100	1.500	-	-	680,000	952,000	1.4000	1.500	1.100	1.500	-	-	680,000	1.4000	0.00%
2016-12-08	0	1.500	1.250	1.630	-	-	0	0	-	1.500	1.250	1.630	-	-	0	-	0.00%
2016-12-07	0	1.500	1.200	1.620	-	-	0	0	-	1.500	1.200	1.620	-	-	0	-	0.00%
2016-12-06	0	1.500	1.200	-	1.500	1.500	20,000	30,000	1.5000	1.500	1.200	-	1.500	1.500	20,000	1.5000	7.14%
2016-12-05	0	1.400	1.200	1.500	-	-	0	0	-	1.400	1.200	1.500	-	-	0	-	0.00%
2016-12-02	0	1.400	1.200	1.450	1.400	1.400	1,440,000	2,016,000	1.4000	1.400	1.200	1.450	1.400	1.400	1,440,000	1.4000	0.00%
2016-12-01	0	1.400	1.200	1.450	1.400	1.400	180,000	252,000	1.4000	1.400	1.200	1.450	1.400	1.400	180,000	1.4000	0.00%
2016-11-30	0	1.400	1.200	4.000	1.400	1.400	110,000	154,000	1.4000	1.400	1.200	4.000	1.400	1.400	110,000	1.4000	-2.78%
2016-11-29	0	1.440	1.200	4.000	1.440	1.440	640,000	921,600	1.4400	1.440	1.200	4.000	1.440	1.440	640,000	1.4400	1.41%
2016-11-28	0	1.420	1.400	4.000	1.420	1.420	200,000	284,000	1.4200	1.420	1.400	4.000	1.420	1.420	200,000	1.4200	1.43%
2016-11-25	0	1.400	1.210	4.000	1.400	1.420	5,760,000	8,083,200	1.4033	1.400	1.210	4.000	1.400	1.420	5,760,000	1.4033	-2.10%
2016-11-24	0	1.430	1.380	4.000	1.400	1.430	510,000	728,100	1.4276	1.430	1.380	4.000	1.400	1.430	510,000	1.4276	0.00%
2016-11-23	0	1.430	1.400	-	1.430	1.430	1,450,000	2,073,500	1.4300	1.430	1.400	-	1.430	1.430	1,450,000	1.4300	0.70%
2016-11-22	0	1.420	1.400	1.500	1.400	1.420	230,000	326,000	1.4174	1.420	1.400	1.500	1.400	1.420	230,000	1.4174	0.71%
2016-11-21	0	1.410	1.400	1.560	-	-	760,000	1,178,000	1.5500	1.410	1.400	1.560	-	-	760,000	1.5500	0.00%
2016-11-18	0	1.410	1.410	1.500	1.410	1.410	10,000	14,100	1.4100	1.410	1.410	1.500	1.410	1.410	10,000	1.4100	0.71%
2016-11-17	0	1.400	1.400	1.450	1.350	1.550	50,000	74,000	1.4800	1.400	1.400	1.450	1.350	1.550	50,000	1.4800	0.00%
2016-11-16	0	1.400	1.350	-	1.400	1.400	1,050,000	1,470,000	1.4000	1.400	1.350	-	1.400	1.400	1,050,000	1.4000	2.19%
2016-11-15	0	1.370	1.350	-	-	-	0	0	-	1.370	1.350	-	-	-	0	-	0.00%
2016-11-14	0	1.370	1.370	-	1.370	1.370	20,000	27,400	1.3700	1.370	1.370	-	1.370	1.370	20,000	1.3700	-6.80%
2016-11-11	0	1.470	1.350	1.470	1.400	1.480	2,070,000	3,062,500	1.4795	1.470	1.350	1.470	1.400	1.480	2,070,000	1.4795	6.52%
2016-11-10	0	1.380	1.370	1.400	-	-	0	0	-	1.380	1.370	1.400	-	-	0	-	0.00%
2016-11-09	0	1.380	1.380	1.450	1.360	1.360	90,000	122,400	1.3600	1.380	1.380	1.450	1.360	1.360	90,000	1.3600	-1.43%
2016-11-08	0	1.400	1.400	1.480	1.200	1.400	370,000	467,000	1.2622	1.400	1.400	1.480	1.200	1.400	370,000	1.2622	0.00%
2016-11-07	0	1.400	1.200	-	1.400	1.400	3,630,000	5,082,000	1.4000	1.400	1.200	-	1.400	1.400	3,630,000	1.4000	-3.45%
2016-11-04	0	1.450	1.380	-	1.420	1.450	50,000	71,900	1.4380	1.450	1.380	-	1.420	1.450	50,000	1.4380	3.57%
2016-11-03	0	1.400	1.310	1.490	1.400	1.480	250,000	367,500	1.4700	1.400	1.310	1.490	1.400	1.480	250,000	1.4700	-1.41%
2016-11-02	0	1.420	1.400	1.490	1.400	1.420	2,270,000	3,222,600	1.4196	1.420	1.400	1.490	1.400	1.420	2,270,000	1.4196	1.43%
2016-11-01	0	1.400	1.400	1.480	1.400	1.430	40,000	56,900	1.4225	1.400	1.400	1.480	1.400	1.430	40,000	1.4225	1.45%
2016-10-31	0	1.380	1.380	1.430	1.360	1.370	40,000	54,600	1.3650	1.380	1.380	1.430	1.360	1.370	40,000	1.3650	-1.43%
2016-10-28	0	1.400	1.300	1.490	1.400	1.400	100,000	140,000	1.4000	1.400	1.300	1.490	1.400	1.400	100,000	1.4000	6.06%
2016-10-27	0	1.320	1.160	1.400	1.300	1.320	30,000	39,200	1.3067	1.320	1.160	1.400	1.300	1.320	30,000	1.3067	2.33%
2016-10-26	0	1.290	1.190	1.290	1.150	1.300	680,000	846,400	1.2447	1.290	1.190	1.290	1.150	1.300	680,000	1.2447	0.00%
2016-10-25	0	1.290	1.160	1.300	1.150	1.290	1,640,000	2,112,800	1.2883	1.290	1.160	1.300	1.150	1.290	1,640,000	1.2883	-0.77%
2016-10-24	0	1.300	1.130	1.300	1.100	1.300	100,000	121,800	1.2180	1.300	1.130	1.300	1.100	1.300	100,000	1.2180	0.00%
2016-10-20	0	1.300	1.150	1.320	-	-	0	0	-	1.300	1.150	1.320	-	-	0	-	0.00%
2016-10-19	0	1.300	1.150	1.340	-	-	0	0	-	1.300	1.150	1.340	-	-	0	-	0.00%
2016-10-18	0	1.300	1.160	1.350	-	-	0	0	-	1.300	1.160	1.350	-	-	0	-	0.00%
2016-10-17	0	1.300	1.110	1.400	1.100	1.300	1,120,000	1,355,000	1.2098	1.300	1.110	1.400	1.100	1.300	1,120,000	1.2098	0.00%
2016-10-14	0	1.300	1.150	1.300	1.300	1.300	420,000	546,000	1.3000	1.300	1.150	1.300	1.300	1.300	420,000	1.3000	-3.70%
2016-10-13	0	1.350	1.000	1.380	-	-	0	0	-	1.350	1.000	1.380	-	-	0	-	0.00%
2016-10-12	0	1.350	1.000	1.380	1.350	1.350	200,000	270,000	1.3500	1.350	1.000	1.380	1.350	1.350	200,000	1.3500	0.75%
2016-10-11	0	1.340	1.000	1.390	1.340	1.350	1,460,000	1,963,700	1.3450	1.340	1.000	1.390	1.340	1.350	1,460,000	1.3450	1.52%
2016-10-07	0	1.320	1.000	1.400	1.280	1.320	30,000	39,200	1.3067	1.320	1.000	1.400	1.280	1.320	30,000	1.3067	1.54%
2016-10-06	0	1.300	1.150	1.400	-	-	0	0	-	1.300	1.150	1.400	-	-	0	-	0.00%
2016-10-05	0	1.300	1.200	1.400	1.300	1.300	30,000	39,000	1.3000	1.300	1.200	1.400	1.300	1.300	30,000	1.3000	-5.80%
2016-10-04	0	1.380	1.250	1.400	-	-	0	0	-	1.380	1.250	1.400	-	-	0	-	0.00%
2016-10-03	0	1.380	1.260	1.380	1.380	1.380	20,000	27,600	1.3800	1.380	1.260	1.380	1.380	1.380	20,000	1.3800	7.81%
2016-09-30	0	1.280	1.250	1.400	1.280	1.300	60,000	77,400	1.2900	1.280	1.250	1.400	1.280	1.300	60,000	1.2900	-5.19%
2016-09-29	0	1.350	1.280	1.490	1.350	1.350	800,000	1,080,000	1.3500	1.350	1.280	1.490	1.350	1.350	800,000	1.3500	0.00%
2016-09-28	0	1.350	1.280	1.500	1.340	1.350	1,540,000	2,078,900	1.3499	1.350	1.280	1.500	1.340	1.350	1,540,000	1.3499	0.00%
2016-09-27	0	1.350	1.280	1.500	1.350	1.350	400,000	540,000	1.3500	1.350	1.280	1.500	1.350	1.350	400,000	1.3500	0.00%
2016-09-26	0	1.350	1.260	1.500	1.350	1.350	270,000	364,500	1.3500	1.350	1.260	1.500	1.350	1.350	270,000	1.3500	0.00%
2016-09-23	0	1.350	1.280	1.500	-	-	0	0	-	1.350	1.280	1.500	-	-	0	-	0.00%
2016-09-22	0	1.350	1.320	1.480	-	-	0	0	-	1.350	1.320	1.480	-	-	0	-	0.00%
2016-09-21	0	1.350	1.320	1.500	1.320	1.400	350,000	473,400	1.3526	1.350	1.320	1.500	1.320	1.400	350,000	1.3526	-4.93%
2016-09-20	0	1.420	1.300	1.420	-	-	0	0	-	1.420	1.300	1.420	-	-	0	-	-0.70%
2016-09-19	0	1.430	1.310	1.500	-	-	0	0	-	1.430	1.310	1.500	-	-	0	-	0.00%
2016-09-15	0	1.430	1.310	1.470	1.280	1.430	1,640,000	2,165,300	1.3203	1.430	1.310	1.470	1.280	1.430	1,640,000	1.3203	7.52%
2016-09-14	0	1.330	1.330	1.470	1.320	1.500	210,000	279,000	1.3286	1.330	1.330	1.470	1.320	1.500	210,000	1.3286	-5.00%
2016-09-13	0	1.400	1.330	1.480	1.310	1.500	50,000	69,200	1.3840	1.400	1.330	1.480	1.310	1.500	50,000	1.3840	6.06%
2016-09-12	0	1.320	1.300	1.400	1.300	1.320	310,000	409,000	1.3194	1.320	1.300	1.400	1.300	1.320	310,000	1.3194	1.54%
2016-09-09	0	1.300	1.300	1.400	1.300	1.300	30,000	39,000	1.3000	1.300	1.300	1.400	1.300	1.300	30,000	1.3000	-7.14%
2016-09-08	0	1.400	1.260	-	1.300	1.400	160,000	221,900	1.3869	1.400	1.260	-	1.300	1.400	160,000	1.3869	12.00%
2016-09-07	0	1.250	1.230	1.390	1.250	1.310	110,000	142,600	1.2964	1.250	1.230	1.390	1.250	1.310	110,000	1.2964	-10.71%
2016-09-06	0	1.400	1.280	1.500	1.380	1.400	180,000	250,400	1.3911	1.400	1.280	1.500	1.380	1.400	180,000	1.3911	7.69%
2016-09-05	0	1.300	1.260	1.300	1.250	1.400	140,000	191,500	1.3679	1.300	1.260	1.300	1.250	1.400	140,000	1.3679	-7.14%
2016-09-02	0	1.400	1.300	1.400	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2016-09-01	0	1.400	1.300	1.480	1.400	1.400	120,000	168,000	1.4000	1.400	1.300	1.480	1.400	1.400	120,000	1.4000	0.00%
2016-08-31	0	1.400	1.300	1.400	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2016-08-30	0	1.400	1.280	1.490	1.380	1.400	330,000	459,000	1.3909	1.400	1.280	1.490	1.380	1.400	330,000	1.3909	2.94%
2016-08-29	0	1.360	1.260	1.400	1.360	1.360	230,000	312,800	1.3600	1.360	1.260	1.400	1.360	1.360	230,000	1.3600	0.74%
2016-08-26	0	1.350	1.280	1.470	1.350	1.350	230,000	310,500	1.3500	1.350	1.280	1.470	1.350	1.350	230,000	1.3500	-2.17%
2016-08-25	0	1.380	1.280	1.450	1.260	1.380	80,000	102,500	1.2813	1.380	1.280	1.450	1.260	1.380	80,000	1.2813	0.00%
2016-08-24	0	1.380	1.320	1.500	1.260	1.380	30,000	39,600	1.3200	1.380	1.320	1.500	1.260	1.380	30,000	1.3200	-2.13%
2016-08-23	0	1.410	1.240	1.490	1.210	1.410	170,000	217,200	1.2776	1.410	1.240	1.490	1.210	1.410	170,000	1.2776	0.71%
2016-08-22	0	1.400	1.330	1.520	1.400	1.400	20,000	28,000	1.4000	1.400	1.330	1.520	1.400	1.400	20,000	1.4000	-1.41%
2016-08-19	0	1.420	1.320	1.550	1.390	1.420	70,000	98,600	1.4086	1.420	1.320	1.550	1.390	1.420	70,000	1.4086	0.00%
2016-08-18	0	1.420	1.420	1.560	1.390	1.580	140,000	206,600	1.4757	1.420	1.420	1.560	1.390	1.580	140,000	1.4757	2.90%
2016-08-17	0	1.380	1.380	1.390	1.280	1.480	1,450,000	1,990,300	1.3726	1.380	1.380	1.390	1.280	1.480	1,450,000	1.3726	7.81%
2016-08-16	0	1.280	1.280	1.350	1.150	1.410	630,000	767,200	1.2178	1.280	1.280	1.350	1.150	1.410	630,000	1.2178	-8.57%
2016-08-15	0	1.400	1.420	1.580	1.100	1.680	970,000	1,372,000	1.4144	1.400	1.420	1.580	1.100	1.680	970,000	1.4144	27.27%
2016-08-12	0	1.100	1.060	1.200	1.040	1.150	4,850,000	5,331,900	1.0994	1.100	1.060	1.200	1.040	1.150	4,850,000	1.0994	6.80%
2016-08-11	0	1.030	0.980	1.030	1.070	1.070	10,000	10,700	1.0700	1.030	0.980	1.030	1.070	1.070	10,000	1.0700	0.00%
2016-08-10	0	1.030	0.990	1.050	0.970	1.040	130,000	129,400	0.9954	1.030	0.990	1.050	0.970	1.040	130,000	0.9954	-1.90%
2016-08-09	0	1.050	0.980	1.050	0.990	1.090	60,000	61,600	1.0267	1.050	0.980	1.050	0.990	1.090	60,000	1.0267	-3.67%
2016-08-08	0	1.090	1.040	1.090	1.030	1.090	170,000	178,100	1.0476	1.090	1.040	1.090	1.030	1.090	170,000	1.0476	-5.22%
2016-08-05	0	1.150	1.010	1.500	1.000	1.150	350,000	371,400	1.0611	1.150	1.010	1.500	1.000	1.150	350,000	1.0611	7.48%
2016-08-04	0	1.070	1.010	1.080	0.940	1.080	960,000	950,700	0.9903	1.070	1.010	1.080	0.940	1.080	960,000	0.9903	-2.73%
2016-08-03	0	1.100	1.000	1.100	1.000	1.100	60,000	61,200	1.0200	1.100	1.000	1.100	1.000	1.100	60,000	1.0200	0.00%
2016-08-01	0	1.100	0.960	1.100	0.950	1.100	480,000	464,900	0.9685	1.100	0.960	1.100	0.950	1.100	480,000	0.9685	10.00%
2016-07-29	0	1.000	0.930	1.000	0.910	1.000	1,900,000	1,846,100	0.9716	1.000	0.930	1.000	0.910	1.000	1,900,000	0.9716	3.09%
2016-07-28	0	0.970	0.900	0.970	0.900	0.990	1,560,000	1,437,200	0.9213	0.970	0.900	0.970	0.900	0.990	1,560,000	0.9213	4.30%
2016-07-27	0	0.930	0.920	0.990	0.900	0.990	300,000	286,500	0.9550	0.930	0.920	0.990	0.900	0.990	300,000	0.9550	2.20%
2016-07-26	0	0.910	0.900	0.930	0.900	0.980	4,550,000	4,193,500	0.9216	0.910	0.900	0.930	0.900	0.980	4,550,000	0.9216	-7.14%
2016-07-25	0	0.980	0.950	0.980	0.970	1.020	2,150,000	2,106,100	0.9796	0.980	0.950	0.980	0.970	1.020	2,150,000	0.9796	7.69%
2016-07-22	0	0.910	0.900	0.910	0.910	1.250	1,560,000	1,527,700	0.9793	0.910	0.900	0.910	0.910	1.250	1,560,000	0.9793	-27.20%
2016-07-21	0	1.250	1.100	1.250	1.100	1.630	1,290,000	1,801,400	1.3964	1.250	1.100	1.250	1.100	1.630	1,290,000	1.3964	-49.19%
2016-07-20	0	2.460	1.200	2.460	2.460	2.480	940,000	2,329,600	2.4783	2.460	1.200	2.460	2.460	2.480	940,000	2.4783	-2.38%
2016-07-19	0	2.520	1.200	2.520	-	-	0	0	-	2.520	1.200	2.520	-	-	0	-	-1.18%
2016-07-18	0	2.550	1.200	2.560	2.550	2.560	820,000	2,093,800	2.5534	2.550	1.200	2.560	2.550	2.560	820,000	2.5534	-1.54%
2016-07-15	0	2.590	1.200	2.590	2.590	2.590	160,000	414,400	2.5900	2.590	1.200	2.590	2.590	2.590	160,000	2.5900	-4.07%
2016-07-14	0	2.700	1.250	-	2.690	2.700	200,000	539,000	2.6950	2.700	1.250	-	2.690	2.700	200,000	2.6950	3.85%
2016-07-13	0	2.600	1.250	2.600	2.600	2.600	10,000	26,000	2.6000	2.600	1.250	2.600	2.600	2.600	10,000	2.6000	0.00%
2016-07-12	0	2.600	1.610	2.600	-	-	0	0	-	2.600	1.610	2.600	-	-	0	-	-18.24%
2016-07-11	0	3.180	2.510	3.180	2.600	3.200	130,000	389,600	2.9969	3.180	2.510	3.180	2.600	3.200	130,000	2.9969	22.31%
2016-07-08	0	2.600	1.250	2.600	-	-	0	0	-	2.600	1.250	2.600	-	-	0	-	-10.65%
2016-07-07	0	2.910	1.570	2.910	2.930	2.950	620,000	1,819,000	2.9339	2.910	1.570	2.910	2.930	2.950	620,000	2.9339	-1.69%
2016-07-06	0	2.960	1.550	2.960	-	-	0	0	-	2.960	1.550	2.960	-	-	0	-	-1.33%
2016-07-05	0	3.000	1.500	3.000	3.010	3.050	750,000	2,273,500	3.0313	3.000	1.500	3.000	3.010	3.050	750,000	3.0313	-3.23%
2016-07-04	0	3.100	1.610	3.100	3.100	3.100	300,000	930,000	3.1000	3.100	1.610	3.100	3.100	3.100	300,000	3.1000	-3.13%
2016-06-30	0	3.200	1.250	3.230	-	-	0	0	-	3.200	1.250	3.230	-	-	0	-	0.00%
2016-06-29	0	3.200	1.250	-	3.200	3.200	300,000	960,000	3.2000	3.200	1.250	-	3.200	3.200	300,000	3.2000	-0.93%
2016-06-28	0	3.230	1.240	-	-	-	0	0	-	3.230	1.240	-	-	-	0	-	0.00%
2016-06-27	0	3.230	1.020	-	-	-	0	0	-	3.230	1.020	-	-	-	0	-	0.00%
2016-06-24	0	3.230	1.250	-	-	-	0	0	-	3.230	1.250	-	-	-	0	-	0.00%
2016-06-23	0	3.230	1.680	3.230	3.240	3.240	30,000	97,200	3.2400	3.230	1.680	3.230	3.240	3.240	30,000	3.2400	-0.31%
2016-06-22	0	3.240	1.040	3.240	3.200	3.250	30,000	97,000	3.2333	3.240	1.040	3.240	3.200	3.250	30,000	3.2333	8.00%
2016-06-21	0	3.000	1.600	3.000	-	-	0	0	-	3.000	1.600	3.000	-	-	0	-	-3.23%
2016-06-20	0	3.100	1.120	3.130	-	-	0	0	-	3.100	1.120	3.130	-	-	0	-	0.00%
2016-06-17	0	3.100	1.600	3.100	-	-	0	0	-	3.100	1.600	3.100	-	-	0	-	0.00%
2016-06-16	0	3.100	1.900	3.100	3.300	3.400	30,000	100,900	3.3633	3.100	1.900	3.100	3.300	3.400	30,000	3.3633	0.00%
2016-06-15	0	3.100	1.600	3.240	3.100	3.350	30,000	95,500	3.1833	3.100	1.600	3.240	3.100	3.350	30,000	3.1833	-5.78%
2016-06-14	0	3.290	1.800	-	3.290	3.300	20,000	65,900	3.2950	3.290	1.800	-	3.290	3.300	20,000	3.2950	-0.30%
2016-06-13	0	3.300	1.800	3.300	-	-	0	0	-	3.300	1.800	3.300	-	-	0	-	-4.62%
2016-06-10	0	3.460	1.330	3.460	-	-	0	0	-	3.460	1.330	3.460	-	-	0	-	-0.86%
2016-06-08	0	3.490	1.060	3.490	-	-	0	0	-	3.490	1.060	3.490	-	-	0	-	-0.29%
2016-06-07	0	3.500	1.020	3.500	-	-	0	0	-	3.500	1.020	3.500	-	-	0	-	-2.78%
2016-06-06	0	3.600	1.680	-	-	-	0	0	-	3.600	1.680	-	-	-	0	-	0.00%
2016-06-03	0	3.600	-	3.800	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
2016-06-02	0	3.600	2.030	3.680	3.600	3.680	490,000	1,779,200	3.6310	3.600	2.030	3.680	3.600	3.680	490,000	3.6310	-2.70%
2016-06-01	0	3.700	1.210	3.700	-	-	0	0	-	3.700	1.210	3.700	-	-	0	-	0.00%
2016-05-31	0	3.700	1.320	3.700	-	-	0	0	-	3.700	1.320	3.700	-	-	0	-	-4.88%
2016-05-30	0	3.890	1.350	3.900	3.450	3.890	1,020,000	3,523,400	3.4543	3.890	1.350	3.900	3.450	3.890	1,020,000	3.4543	-0.51%
2016-05-27	0	3.910	1.080	3.910	-	-	0	0	-	3.910	1.080	3.910	-	-	0	-	-0.26%
2016-05-26	0	3.920	-	3.920	-	-	0	0	-	3.920	-	3.920	-	-	0	-	-0.25%
2016-05-25	0	3.930	1.500	3.970	-	-	0	0	-	3.930	1.500	3.970	-	-	0	-	0.00%
2016-05-24	0	3.930	1.360	3.930	-	-	0	0	-	3.930	1.360	3.930	-	-	0	-	-0.51%
2016-05-23	0	3.950	1.950	3.950	-	-	0	0	-	3.950	1.950	3.950	-	-	0	-	-4.13%
2016-05-20	0	4.120	1.570	4.120	-	-	0	0	-	4.120	1.570	4.120	-	-	0	-	-0.72%
2016-05-19	0	4.150	1.570	4.150	4.500	4.500	10,000	45,000	4.5000	4.150	1.570	4.150	4.500	4.500	10,000	4.5000	-7.78%
2016-05-18	0	4.500	1.530	4.500	4.500	4.500	30,000	135,000	4.5000	4.500	1.530	4.500	4.500	4.500	30,000	4.5000	-2.17%
2016-05-17	0	4.600	2.530	4.600	4.640	4.640	50,000	232,000	4.6400	4.600	2.530	4.600	4.640	4.640	50,000	4.6400	-1.08%
2016-05-16	0	4.650	2.880	4.650	4.680	4.800	70,000	331,200	4.7314	4.650	2.880	4.650	4.680	4.800	70,000	4.7314	-4.71%
2016-05-13	0	4.880	3.050	4.880	4.900	4.900	100,000	490,000	4.9000	4.880	3.050	4.880	4.900	4.900	100,000	4.9000	-2.40%
2016-05-12	0	5.000	3.520	5.000	5.000	5.000	30,000	150,000	5.0000	5.000	3.520	5.000	5.000	5.000	30,000	5.0000	-0.99%
2016-05-11	0	5.050	3.720	5.050	5.100	6.000	1,060,000	5,687,900	5.3659	5.050	3.720	5.050	5.100	6.000	1,060,000	5.3659	-4.17%
2016-05-10	0	5.270	5.000	5.270	5.300	5.300	20,000	106,000	5.3000	5.270	5.000	5.270	5.300	5.300	20,000	5.3000	-0.38%
2016-05-09	0	5.290	5.000	5.290	-	-	0	0	-	5.290	5.000	5.290	-	-	0	-	-0.19%
2016-05-06	0	5.300	5.100	5.130	-	-	0	0	-	5.300	5.100	5.130	-	-	0	-	-1.85%
2016-05-05	0	5.400	5.200	5.440	5.400	5.400	10,000	54,000	5.4000	5.400	5.200	5.440	5.400	5.400	10,000	5.4000	-2.17%
2016-05-04	0	5.520	5.500	5.790	5.520	5.760	20,000	112,800	5.6400	5.520	5.500	5.790	5.520	5.760	20,000	5.6400	-6.28%
2016-05-03	0	5.890	5.520	5.900	5.700	5.950	30,000	175,400	5.8467	5.890	5.520	5.900	5.700	5.950	30,000	5.8467	-1.83%
2016-04-29	0	6.000	5.620	-	5.600	6.150	240,000	1,418,500	5.9104	6.000	5.620	-	5.600	6.150	240,000	5.9104	-2.12%
2016-04-28	0	6.130	5.750	6.130	5.750	6.460	200,000	1,220,400	6.1020	6.130	5.750	6.130	5.750	6.460	200,000	6.1020	-5.98%
2016-04-27	0	6.520	6.460	6.520	-	-	0	0	-	6.520	6.460	6.520	-	-	0	-	-0.46%
2016-04-26	0	6.550	6.000	6.580	6.150	6.550	510,000	3,187,300	6.2496	6.550	6.000	6.580	6.150	6.550	510,000	6.2496	0.77%
2016-04-25	0	6.500	6.020	6.590	6.480	6.500	30,000	194,800	6.4933	6.500	6.020	6.590	6.480	6.500	30,000	6.4933	-1.37%
2016-04-22	0	6.590	6.440	6.600	6.500	6.600	70,000	457,900	6.5414	6.590	6.440	6.600	6.500	6.600	70,000	6.5414	-0.15%
2016-04-21	0	6.600	6.130	6.650	6.460	6.610	160,000	1,054,200	6.5888	6.600	6.130	6.650	6.460	6.610	160,000	6.5888	2.01%
2016-04-20	0	6.470	6.030	6.550	6.470	6.470	60,000	388,200	6.4700	6.470	6.030	6.550	6.470	6.470	60,000	6.4700	-1.82%
2016-04-19	0	6.590	6.010	6.590	6.450	6.590	130,000	844,900	6.4992	6.590	6.010	6.590	6.450	6.590	130,000	6.4992	1.38%
2016-04-18	0	6.500	6.030	6.500	6.500	6.600	150,000	979,900	6.5327	6.500	6.030	6.500	6.500	6.600	150,000	6.5327	-1.52%
2016-04-15	0	6.600	6.280	6.600	6.210	6.700	390,000	2,475,700	6.3479	6.600	6.280	6.600	6.210	6.700	390,000	6.3479	6.28%
2016-04-14	0	6.210	6.210	6.800	6.170	6.900	400,000	2,713,500	6.7838	6.210	6.210	6.800	6.170	6.900	400,000	6.7838	-8.81%
2016-04-13	0	6.810	6.120	-	6.750	6.820	270,000	1,832,800	6.7881	6.810	6.120	-	6.750	6.820	270,000	6.7881	0.15%
2016-04-12	0	6.800	6.200	-	6.800	6.930	230,000	1,578,800	6.8643	6.800	6.200	-	6.800	6.930	230,000	6.8643	-2.86%
2016-04-11	0	7.000	6.730	-	6.790	7.000	130,000	893,900	6.8762	7.000	6.730	-	6.790	7.000	130,000	6.8762	2.19%
2016-04-08	0	6.850	6.230	-	6.770	6.850	100,000	681,600	6.8160	6.850	6.230	-	6.770	6.850	100,000	6.8160	-1.58%
2016-04-07	0	6.960	6.840	6.970	6.850	6.960	160,000	1,104,000	6.9000	6.960	6.840	6.970	6.850	6.960	160,000	6.9000	1.02%
2016-04-06	0	6.890	6.230	6.890	6.700	7.000	200,000	1,374,200	6.8710	6.890	6.230	6.890	6.700	7.000	200,000	6.8710	-0.72%
2016-04-05	0	6.940	6.220	6.940	6.880	6.950	110,000	763,800	6.9436	6.940	6.220	6.940	6.880	6.950	110,000	6.9436	-0.86%
2016-04-01	0	7.000	6.250	-	6.000	7.000	130,000	850,300	6.5408	7.000	6.250	-	6.000	7.000	130,000	6.5408	6.87%
2016-03-31	0	6.550	6.080	6.520	6.050	6.600	60,000	378,500	6.3083	6.550	6.080	6.520	6.050	6.600	60,000	6.3083	-4.52%
2016-03-30	0	6.860	6.150	6.860	6.870	6.900	30,000	206,700	6.8900	6.860	6.150	6.860	6.870	6.900	30,000	6.8900	-0.58%
2016-03-29	0	6.900	6.100	6.900	6.900	6.910	190,000	1,311,100	6.9005	6.900	6.100	6.900	6.900	6.910	190,000	6.9005	-1.29%
2016-03-24	0	6.990	6.210	6.990	6.030	7.000	160,000	1,110,300	6.9394	6.990	6.210	6.990	6.030	7.000	160,000	6.9394	2.95%
2016-03-23	0	6.790	6.130	6.800	6.790	6.920	50,000	343,000	6.8600	6.790	6.130	6.800	6.790	6.920	50,000	6.8600	-3.00%
2016-03-22	0	7.000	6.250	-	6.030	7.000	80,000	539,700	6.7463	7.000	6.250	-	6.030	7.000	80,000	6.7463	1.89%
2016-03-21	0	6.870	6.030	6.870	6.840	6.900	50,000	343,800	6.8760	6.870	6.030	6.870	6.840	6.900	50,000	6.8760	-0.15%
2016-03-18	0	6.880	6.220	6.890	6.530	6.900	230,000	1,539,200	6.6922	6.880	6.220	6.890	6.530	6.900	230,000	6.6922	4.08%
2016-03-17	0	6.610	6.020	6.610	6.600	6.700	50,000	332,000	6.6400	6.610	6.020	6.610	6.600	6.700	50,000	6.6400	0.46%
2016-03-16	0	6.580	6.030	6.580	6.320	6.920	100,000	662,300	6.6230	6.580	6.030	6.580	6.320	6.920	100,000	6.6230	-6.00%
2016-03-15	0	7.000	6.250	7.000	-	-	0	0	-	7.000	6.250	7.000	-	-	0	-	-2.78%
2016-03-14	0	7.200	6.510	7.220	6.850	7.220	120,000	845,800	7.0483	7.200	6.510	7.220	6.850	7.220	120,000	7.0483	3.00%
2016-03-11	0	6.990	6.300	6.990	6.210	7.080	400,000	2,761,100	6.9028	6.990	6.300	6.990	6.210	7.080	400,000	6.9028	-0.85%
2016-03-10	0	7.050	6.210	7.090	6.900	7.100	2,230,000	15,613,500	7.0016	7.050	6.210	7.090	6.900	7.100	2,230,000	7.0016	0.00%
2016-03-09	0	7.050	6.220	7.080	6.800	7.050	130,000	906,500	6.9731	7.050	6.220	7.080	6.800	7.050	130,000	6.9731	0.00%
2016-03-08	0	7.050	6.110	7.060	6.700	7.050	100,000	701,500	7.0150	7.050	6.110	7.060	6.700	7.050	100,000	7.0150	-0.84%
2016-03-07	0	7.110	6.410	7.120	7.110	7.200	170,000	1,210,800	7.1224	7.110	6.410	7.120	7.110	7.200	170,000	7.1224	-0.56%
2016-03-04	0	7.150	6.600	7.160	6.390	7.390	180,000	1,256,100	6.9783	7.150	6.600	7.160	6.390	7.390	180,000	6.9783	-1.92%
2016-03-03	0	7.290	6.010	7.290	-	-	0	0	-	7.290	6.010	7.290	-	-	0	-	-2.02%
2016-03-02	0	7.440	6.400	7.460	7.440	7.450	140,000	1,044,200	7.4586	7.440	6.400	7.460	7.440	7.450	140,000	7.4586	0.95%
2016-03-01	0	7.370	6.400	7.380	7.370	7.390	30,000	221,400	7.3800	7.370	6.400	7.380	7.370	7.390	30,000	7.3800	-1.07%
2016-02-29	0	7.450	6.500	7.460	7.450	7.450	90,000	670,500	7.4500	7.450	6.500	7.460	7.450	7.450	90,000	7.4500	0.00%
2016-02-26	0	7.450	6.100	7.460	7.400	7.480	150,000	1,117,400	7.4493	7.450	6.100	7.460	7.400	7.480	150,000	7.4493	-0.40%
2016-02-25	0	7.480	6.050	7.500	7.400	7.490	490,000	3,641,700	7.4320	7.480	6.050	7.500	7.400	7.490	490,000	7.4320	3.89%
2016-02-24	0	7.200	6.400	7.500	-	-	0	0	-	7.200	6.400	7.500	-	-	0	-	0.00%
2016-02-23	0	7.200	6.400	7.500	-	-	50,000	384,500	7.6900	7.200	6.400	7.500	-	-	50,000	7.6900	0.00%
2016-02-22	0	7.200	6.420	7.200	6.010	7.740	240,000	1,686,300	7.0263	7.200	6.420	7.200	6.010	7.740	240,000	7.0263	-6.98%
2016-02-19	0	7.740	6.370	7.800	6.000	7.750	570,000	4,016,600	7.0467	7.740	6.370	7.800	6.000	7.750	570,000	7.0467	0.00%
2016-02-18	0	7.740	6.000	7.800	-	-	0	0	-	7.740	6.000	7.800	-	-	0	-	0.00%
2016-02-17	0	7.740	6.000	7.810	-	-	0	0	-	7.740	6.000	7.810	-	-	0	-	0.00%
2016-02-16	0	7.740	6.100	7.750	7.740	7.740	20,000	154,800	7.7400	7.740	6.100	7.750	7.740	7.740	20,000	7.7400	-0.13%
2016-02-15	0	7.750	6.100	7.950	7.600	7.800	530,000	4,092,500	7.7217	7.750	6.100	7.950	7.600	7.800	530,000	7.7217	0.00%
2016-02-12	0	7.750	6.100	7.950	7.750	7.750	70,000	542,500	7.7500	7.750	6.100	7.950	7.750	7.750	70,000	7.7500	0.00%
2016-02-11	0	7.750	-	7.800	7.600	7.750	120,000	924,800	7.7067	7.750	-	7.800	7.600	7.750	120,000	7.7067	0.00%
2016-02-05	0	7.750	6.110	7.800	7.750	7.750	50,000	387,500	7.7500	7.750	6.110	7.800	7.750	7.750	50,000	7.7500	0.39%
2016-02-04	0	7.720	6.100	7.900	7.720	7.720	20,000	154,400	7.7200	7.720	6.100	7.900	7.720	7.720	20,000	7.7200	0.00%
2016-02-03	0	7.720	6.100	7.900	7.710	7.720	130,000	1,003,400	7.7185	7.720	6.100	7.900	7.710	7.720	130,000	7.7185	0.13%
2016-02-02	0	7.710	6.100	7.900	7.500	7.710	90,000	688,100	7.6456	7.710	6.100	7.900	7.500	7.710	90,000	7.6456	0.13%
2016-02-01	0	7.700	6.100	7.900	7.700	7.700	20,000	154,000	7.7000	7.700	6.100	7.900	7.700	7.700	20,000	7.7000	0.00%
2016-01-29	0	7.700	6.100	7.880	7.600	7.700	1,570,000	11,933,500	7.6010	7.700	6.100	7.880	7.600	7.700	1,570,000	7.6010	0.26%
2016-01-28	0	7.680	6.110	7.900	7.490	7.700	1,430,000	10,728,700	7.5026	7.680	6.110	7.900	7.490	7.700	1,430,000	7.5026	-0.26%
2016-01-27	0	7.700	-	7.900	-	-	0	0	-	7.700	-	7.900	-	-	0	-	0.00%
2016-01-26	0	7.700	6.100	7.790	6.400	7.780	330,000	2,382,900	7.2209	7.700	6.100	7.790	6.400	7.780	330,000	7.2209	1.45%
2016-01-25	0	7.590	6.990	7.600	7.000	7.700	580,000	4,219,400	7.2748	7.590	6.990	7.600	7.000	7.700	580,000	7.2748	0.66%
2016-01-22	0	7.540	7.000	7.550	6.960	7.550	570,000	4,026,200	7.0635	7.540	7.000	7.550	6.960	7.550	570,000	7.0635	-0.79%
2016-01-21	0	7.600	6.100	7.600	6.850	7.600	530,000	3,695,700	6.9730	7.600	6.100	7.600	6.850	7.600	530,000	6.9730	0.00%
2016-01-20	0	7.600	6.100	7.800	7.590	7.600	120,000	911,800	7.5983	7.600	6.100	7.800	7.590	7.600	120,000	7.5983	0.00%
2016-01-19	0	7.600	6.100	7.800	7.500	7.600	120,000	907,500	7.5625	7.600	6.100	7.800	7.500	7.600	120,000	7.5625	0.00%
2016-01-18	0	7.600	6.110	7.650	7.200	7.600	200,000	1,490,700	7.4535	7.600	6.110	7.650	7.200	7.600	200,000	7.4535	0.00%
2016-01-15	0	7.600	6.100	7.700	7.200	7.600	220,000	1,626,900	7.3950	7.600	6.100	7.700	7.200	7.600	220,000	7.3950	1.06%
2016-01-14	0	7.520	6.300	7.580	7.000	7.580	750,000	5,469,500	7.2927	7.520	6.300	7.580	7.000	7.580	750,000	7.2927	1.62%
2016-01-13	0	7.400	6.420	7.400	7.200	7.450	120,000	882,800	7.3567	7.400	6.420	7.400	7.200	7.450	120,000	7.3567	2.07%
2016-01-12	0	7.250	6.000	7.300	7.200	7.250	88,500	636,630	7.1936	7.250	6.000	7.300	7.200	7.250	88,500	7.1936	1.54%
2016-01-11	0	7.140	6.000	7.200	-	-	0	0	-	7.140	6.000	7.200	-	-	0	-	0.00%
2016-01-08	0	7.140	6.420	7.200	7.050	7.170	50,000	356,200	7.1240	7.140	6.420	7.200	7.050	7.170	50,000	7.1240	2.00%
2016-01-07	0	7.000	6.000	7.100	6.800	7.000	40,000	276,000	6.9000	7.000	6.000	7.100	6.800	7.000	40,000	6.9000	6.06%
2016-01-06	0	6.600	6.280	6.700	6.500	6.600	40,000	261,900	6.5475	6.600	6.280	6.700	6.500	6.600	40,000	6.5475	3.12%
2016-01-05	0	6.400	5.900	6.410	5.950	6.400	780,000	4,821,300	6.1812	6.400	5.900	6.410	5.950	6.400	780,000	6.1812	1.59%
2016-01-04	0	6.300	6.300	6.420	6.030	6.300	20,000	123,300	6.1650	6.300	6.300	6.420	6.030	6.300	20,000	6.1650	3.28%
2015-12-31	0	6.100	5.970	6.100	-	-	0	0	-	6.100	5.970	6.100	-	-	0	-	-0.81%
2015-12-30	0	6.150	5.900	6.250	6.090	6.150	50,000	305,900	6.1180	6.150	5.900	6.250	6.090	6.150	50,000	6.1180	-0.81%
2015-12-29	0	6.200	5.800	6.200	5.900	6.200	240,000	1,448,200	6.0342	6.200	5.800	6.200	5.900	6.200	240,000	6.0342	3.33%
2015-12-28	0	6.000	5.900	6.060	5.910	6.050	620,000	3,721,400	6.0023	6.000	5.900	6.060	5.910	6.050	620,000	6.0023	-1.80%
2015-12-24	0	6.110	5.900	6.130	-	-	0	0	-	6.110	5.900	6.130	-	-	0	-	0.00%
2015-12-23	0	6.110	5.800	6.200	5.810	6.110	120,000	718,900	5.9908	6.110	5.800	6.200	5.810	6.110	120,000	5.9908	2.17%
2015-12-22	0	5.980	5.800	5.980	-	-	0	0	-	5.980	5.800	5.980	-	-	0	-	-0.66%
2015-12-21	0	6.020	5.900	6.020	-	-	0	0	-	6.020	5.900	6.020	-	-	0	-	-1.31%
2015-12-18	0	6.100	5.700	6.200	5.900	6.100	50,000	299,600	5.9920	6.100	5.700	6.200	5.900	6.100	50,000	5.9920	1.67%
2015-12-17	0	6.000	5.900	6.220	5.950	6.210	150,000	909,400	6.0627	6.000	5.900	6.220	5.950	6.210	150,000	6.0627	-4.00%
2015-12-16	0	6.250	5.900	6.290	5.950	6.250	140,000	850,600	6.0757	6.250	5.900	6.290	5.950	6.250	140,000	6.0757	2.46%
2015-12-15	0	6.100	5.700	6.100	5.800	6.130	150,000	905,100	6.0340	6.100	5.700	6.100	5.800	6.130	150,000	6.0340	3.39%
2015-12-14	0	5.900	5.700	6.200	5.900	5.900	10,000	59,000	5.9000	5.900	5.700	6.200	5.900	5.900	10,000	5.9000	-2.32%
2015-12-11	0	6.040	5.900	6.040	-	-	0	0	-	6.040	5.900	6.040	-	-	0	-	-0.98%
2015-12-10	0	6.100	5.900	6.250	-	-	0	0	-	6.100	5.900	6.250	-	-	0	-	0.00%
2015-12-09	0	6.100	5.900	6.300	-	-	0	0	-	6.100	5.900	6.300	-	-	0	-	0.00%
2015-12-08	0	6.100	5.900	6.300	-	-	0	0	-	6.100	5.900	6.300	-	-	0	-	0.00%
2015-12-07	0	6.100	5.950	6.300	5.950	6.100	30,000	181,100	6.0367	6.100	5.950	6.300	5.950	6.100	30,000	6.0367	-2.40%
2015-12-04	0	6.250	5.950	6.310	6.250	6.250	10,000	62,500	6.2500	6.250	5.950	6.310	6.250	6.250	10,000	6.2500	1.63%
2015-12-03	0	6.150	5.900	6.230	6.100	6.200	30,000	184,500	6.1500	6.150	5.900	6.230	6.100	6.200	30,000	6.1500	-1.28%
2015-12-02	0	6.230	5.940	6.260	6.100	6.230	690,000	4,267,300	6.1845	6.230	5.940	6.260	6.100	6.230	690,000	6.1845	2.13%
2015-12-01	0	6.100	5.740	6.800	6.100	6.100	20,000	122,000	6.1000	6.100	5.740	6.800	6.100	6.100	20,000	6.1000	3.21%
2015-11-30	0	5.910	5.680	5.920	5.400	5.910	330,000	1,909,500	5.7864	5.910	5.680	5.920	5.400	5.910	330,000	5.7864	13.65%
2015-11-27	0	5.200	5.000	6.000	5.000	5.350	340,000	1,780,500	5.2368	5.200	5.000	6.000	5.000	5.350	340,000	5.2368	-17.46%
2015-11-26	0	6.300	-	6.300	6.080	6.300	20,000	123,800	6.1900	6.300	-	6.300	6.080	6.300	20,000	6.1900	0.80%
2015-11-25	0	6.250	5.170	6.270	6.150	6.250	400,000	2,480,000	6.2000	6.250	5.170	6.270	6.150	6.250	400,000	6.2000	2.46%
2015-11-24	0	6.100	5.180	6.100	5.800	6.180	910,000	5,482,000	6.0242	6.100	5.180	6.100	5.800	6.180	910,000	6.0242	8.93%
2015-11-23	0	5.600	5.000	5.800	-	-	0	0	-	5.600	5.000	5.800	-	-	0	-	0.00%
2015-11-20	0	5.600	5.100	5.680	5.150	5.600	20,000	107,500	5.3750	5.600	5.100	5.680	5.150	5.600	20,000	5.3750	5.66%
2015-11-19	0	5.300	5.200	5.800	5.300	5.300	1,580,000	8,374,000	5.3000	5.300	5.200	5.800	5.300	5.300	1,580,000	5.3000	-3.64%
2015-11-18	0	5.500	4.870	5.600	5.000	5.500	360,000	1,908,000	5.3000	5.500	4.870	5.600	5.000	5.500	360,000	5.3000	9.56%
2015-11-17	0	5.020	5.000	5.500	-	-	0	0	-	5.020	5.000	5.500	-	-	0	-	0.00%
2015-11-16	0	5.020	5.020	-	5.020	5.020	10,000	50,200	5.0200	5.020	5.020	-	5.020	5.020	10,000	5.0200	0.20%
2015-11-13	0	5.010	5.010	5.600	4.990	5.000	20,000	99,900	4.9950	5.010	5.010	5.600	4.990	5.000	20,000	4.9950	-5.47%
2015-11-12	0	5.300	5.110	6.000	5.200	5.300	290,000	1,517,000	5.2310	5.300	5.110	6.000	5.200	5.300	290,000	5.2310	0.00%
2015-11-11	0	5.300	5.000	6.500	5.100	5.300	1,590,000	8,415,000	5.2925	5.300	5.000	6.500	5.100	5.300	1,590,000	5.2925	-3.64%
2015-11-10	0	5.500	3.620	6.000	2.220	7.200	440,000	2,248,800	5.1109	5.500	3.620	6.000	2.220	7.200	440,000	5.1109	-6.78%
2015-11-09	0	5.900	-	6.000	5.750	5.900	20,000	116,500	5.8250	5.900	-	6.000	5.750	5.900	20,000	5.8250	4.42%
2015-11-06	0	5.650	-	5.660	5.500	5.700	180,000	1,010,500	5.6139	5.650	-	5.660	5.500	5.700	180,000	5.6139	3.48%
2015-11-05	0	5.460	-	-	5.400	5.700	240,000	1,306,700	5.4446	5.460	-	-	5.400	5.700	240,000	5.4446	3.02%
2015-11-04	0	5.300	-	6.000	5.300	5.350	880,000	4,664,500	5.3006	5.300	-	6.000	5.300	5.350	880,000	5.3006	-0.19%
2015-11-03	0	5.310	-	5.350	5.260	5.310	70,000	370,700	5.2957	5.310	-	5.350	5.260	5.310	70,000	5.2957	1.14%
2015-11-02	0	5.250	5.170	-	5.060	5.250	60,000	313,100	5.2183	5.250	5.170	-	5.060	5.250	60,000	5.2183	5.00%
2015-10-30	0	5.000	-	-	-	-	0	0	-	5.000	-	-	-	-	0	-	0.00%
2015-10-29	0	5.000	-	-	5.000	5.000	510,000	2,550,000	5.0000	5.000	-	-	5.000	5.000	510,000	5.0000	2.04%
2015-10-28	0	4.900	-	5.000	-	-	0	0	-	4.900	-	5.000	-	-	0	-	0.00%
2015-10-27	0	4.900	-	5.000	-	-	0	0	-	4.900	-	5.000	-	-	0	-	0.00%
2015-10-26	0	4.900	4.770	-	-	-	0	0	-	4.900	4.770	-	-	-	0	-	0.00%
2015-10-23	0	4.900	4.790	-	4.900	5.000	630,000	3,088,000	4.9016	4.900	4.790	-	4.900	5.000	630,000	4.9016	0.00%
2015-10-22	0	4.900	4.800	-	4.900	4.900	10,000	49,000	4.9000	4.900	4.800	-	4.900	4.900	10,000	4.9000	0.00%
2015-10-20	0	4.900	4.800	-	4.900	4.900	20,000	98,000	4.9000	4.900	4.800	-	4.900	4.900	20,000	4.9000	-2.00%
2015-10-19	0	5.000	4.800	-	5.000	5.000	30,000	150,000	5.0000	5.000	4.800	-	5.000	5.000	30,000	5.0000	0.00%
2015-10-16	0	5.000	4.860	5.500	5.000	5.000	590,000	2,950,000	5.0000	5.000	4.860	5.500	5.000	5.000	590,000	5.0000	0.00%
2015-10-15	0	5.000	4.850	5.200	5.000	5.000	500,000	2,500,000	5.0000	5.000	4.850	5.200	5.000	5.000	500,000	5.0000	0.00%
2015-10-14	0	5.000	4.970	5.000	-	-	0	0	-	5.000	4.970	5.000	-	-	0	-	0.00%
2015-10-13	0	5.000	4.900	-	4.900	5.000	1,600,000	7,989,100	4.9932	5.000	4.900	-	4.900	5.000	1,600,000	4.9932	0.40%
2015-10-12	0	4.980	4.900	5.000	4.980	5.000	600,000	2,990,000	4.9833	4.980	4.900	5.000	4.980	5.000	600,000	4.9833	-0.40%
2015-10-09	0	5.000	4.900	-	4.900	5.040	1,320,000	6,607,200	5.0055	5.000	4.900	-	4.900	5.040	1,320,000	5.0055	0.00%
2015-10-08	0	5.000	4.900	-	-	-	0	0	-	5.000	4.900	-	-	-	0	-	0.00%
2015-10-07	0	5.000	4.900	-	4.900	5.000	340,000	1,699,000	4.9971	5.000	4.900	-	4.900	5.000	340,000	4.9971	0.00%
2015-10-06	0	5.000	4.800	-	4.800	5.010	1,040,000	5,198,100	4.9982	5.000	4.800	-	4.800	5.010	1,040,000	4.9982	2.04%
2015-10-05	0	4.900	4.800	-	4.900	4.900	30,000	147,000	4.9000	4.900	4.800	-	4.900	4.900	30,000	4.9000	0.00%
2015-10-02	0	4.900	4.900	5.300	4.900	4.900	30,000	147,000	4.9000	4.900	4.900	5.300	4.900	4.900	30,000	4.9000	-3.92%
2015-09-30	0	5.100	4.900	5.240	5.100	5.300	30,500	157,620	5.1679	5.100	4.900	5.240	5.100	5.300	30,500	5.1679	-3.77%
2015-09-29	0	5.300	4.800	-	5.000	5.300	70,000	363,100	5.1871	5.300	4.800	-	5.000	5.300	70,000	5.1871	3.72%
2015-09-25	0	5.110	5.100	-	4.900	5.200	90,000	453,100	5.0344	5.110	5.100	-	4.900	5.200	90,000	5.0344	4.29%
2015-09-24	0	4.900	4.700	-	4.700	4.900	30,000	143,000	4.7667	4.900	4.700	-	4.700	4.900	30,000	4.7667	4.26%
2015-09-23	0	4.700	4.600	-	4.500	4.700	50,000	230,500	4.6100	4.700	4.600	-	4.500	4.700	50,000	4.6100	0.00%
2015-09-22	0	4.700	4.900	-	4.200	4.700	50,000	219,500	4.3900	4.700	4.900	-	4.200	4.700	50,000	4.3900	11.90%
2015-09-21	0	4.200	4.200	-	3.950	4.150	200,000	796,700	3.9835	4.200	4.200	-	3.950	4.150	200,000	3.9835	12.00%
2015-09-18	0	3.750	3.710	-	3.500	4.000	80,000	309,700	3.8713	3.750	3.710	-	3.500	4.000	80,000	3.8713	13.29%
2015-09-17	0	3.310	3.200	3.500	3.060	3.310	90,000	292,000	3.2444	3.310	3.200	3.500	3.060	3.310	90,000	3.2444	8.52%
2015-09-16	0	3.050	3.020	3.160	2.760	3.050	100,000	293,000	2.9300	3.050	3.020	3.160	2.760	3.050	100,000	2.9300	10.11%
2015-09-15	0	2.770	-	-	2.600	2.770	360,000	995,500	2.7653	2.770	-	-	2.600	2.770	360,000	2.7653	0.73%
2015-09-14	0	2.750	2.700	-	2.750	2.750	350,000	962,500	2.7500	2.750	2.700	-	2.750	2.750	350,000	2.7500	-1.79%
2015-09-11	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	0.00%
2015-09-10	0	2.800	2.500	-	-	-	0	0	-	2.800	2.500	-	-	-	0	-	0.00%
2015-09-09	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	-1.06%
2015-09-08	0	2.830	-	-	-	-	0	0	-	2.830	-	-	-	-	0	-	0.00%
2015-09-07	0	2.830	2.800	3.000	-	-	0	0	-	2.830	2.800	3.000	-	-	0	-	0.00%
2015-09-04	0	2.830	-	2.830	-	-	0	0	-	2.830	-	2.830	-	-	0	-	-2.41%
2015-09-02	0	2.900	2.160	3.000	2.100	2.900	60,000	151,000	2.5167	2.900	2.160	3.000	2.100	2.900	60,000	2.5167	20.83%
2015-09-01	0	2.400	2.250	-	-	-	0	0	-	2.400	2.250	-	-	-	0	-	0.00%
2015-08-31	0	2.400	-	-	2.300	2.400	20,000	47,000	2.3500	2.400	-	-	2.300	2.400	20,000	2.3500	-0.41%
2015-08-28	0	2.410	2.380	-	-	-	0	0	-	2.410	2.380	-	-	-	0	-	0.00%
2015-08-27	0	2.410	2.300	-	-	-	0	0	-	2.410	2.300	-	-	-	0	-	0.00%
2015-08-26	0	2.410	2.300	-	-	-	0	0	-	2.410	2.300	-	-	-	0	-	0.00%
2015-08-25	0	2.410	2.400	-	2.400	2.500	870,000	2,097,900	2.4114	2.410	2.400	-	2.400	2.500	870,000	2.4114	-0.82%
2015-08-24	0	2.430	2.200	2.590	2.430	2.750	90,000	235,700	2.6189	2.430	2.200	2.590	2.430	2.750	90,000	2.6189	-13.21%
2015-08-21	0	2.800	2.800	-	2.800	2.830	170,000	476,300	2.8018	2.800	2.800	-	2.800	2.830	170,000	2.8018	-1.06%
2015-08-20	0	2.830	2.830	3.100	2.800	2.910	60,000	172,600	2.8767	2.830	2.830	3.100	2.800	2.910	60,000	2.8767	-8.71%
2015-08-19	0	3.100	3.010	3.200	3.000	3.100	1,670,000	5,107,200	3.0582	3.100	3.010	3.200	3.000	3.100	1,670,000	3.0582	-3.73%
2015-08-18	0	3.220	3.050	3.330	3.000	3.220	3,240,000	9,962,300	3.0748	3.220	3.050	3.330	3.000	3.220	3,240,000	3.0748	-4.73%
2015-08-17	0	3.380	3.380	3.500	2.700	3.100	1,840,000	5,587,000	3.0364	3.380	3.380	3.500	2.700	3.100	1,840,000	3.0364	8.33%
2015-08-14	0	3.120	3.120	3.200	2.840	3.100	200,000	598,800	2.9940	3.120	3.120	3.200	2.840	3.100	200,000	2.9940	-5.45%
2015-08-13	0	3.300	3.280	3.490	3.000	3.500	530,000	1,721,400	3.2479	3.300	3.280	3.490	3.000	3.500	530,000	3.2479	6.80%
2015-08-12	0	3.090	2.800	3.270	1.800	4.800	5,320,000	13,036,100	2.4504	3.090	2.800	3.270	1.800	4.800	5,320,000	2.4504	-38.20%
2015-08-11	0	5.000	4.600	5.000	4.600	8.200	340,500	2,021,950	5.9382	5.000	4.600	5.000	4.600	8.200	340,500	5.9382	-39.02%
2015-08-10	0	8.200	8.000	-	1.700	8.300	3,410,000	22,766,800	6.6765	8.200	8.000	-	1.700	8.300	3,410,000	6.6765