Prices and Webb-site Total Returns

Pan Asia Data Holdings Inc.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01561	2015-12-01			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-20	0	0.060	0.055	0.060	0.060	0.064	304,000	18,712	0.0616	0.060	0.055	0.060	0.060	0.064	304,000	0.0616	-10.45%
2026-01-19	0	0.067	0.067	0.078	0.067	0.067	132,000	8,844	0.0670	0.067	0.067	0.078	0.067	0.067	132,000	0.0670	-6.94%
2026-01-16	0	0.072	0.071	0.078	0.066	0.072	244,000	17,336	0.0710	0.072	0.071	0.078	0.066	0.072	244,000	0.0710	10.77%
2026-01-15	0	0.065	0.065	0.074	0.064	0.065	24,000	1,540	0.0642	0.065	0.065	0.074	0.064	0.065	24,000	0.0642	-2.99%
2026-01-14	0	0.067	0.064	0.078	-	-	0	0	-	0.067	0.064	0.078	-	-	0	-	0.00%
2026-01-13	0	0.067	0.064	0.076	0.064	0.077	452,000	31,256	0.0692	0.067	0.064	0.076	0.064	0.077	452,000	0.0692	1.52%
2026-01-12	0	0.066	0.066	0.075	-	-	0	0	-	0.066	0.066	0.075	-	-	0	-	0.00%
2026-01-09	0	0.066	0.065	0.074	-	-	0	0	-	0.066	0.065	0.074	-	-	0	-	0.00%
2026-01-08	0	0.066	0.066	0.076	0.064	0.075	136,000	10,112	0.0744	0.066	0.066	0.076	0.064	0.075	136,000	0.0744	3.12%
2026-01-07	0	0.064	0.065	0.076	0.064	0.072	592,000	40,164	0.0678	0.064	0.065	0.076	0.064	0.072	592,000	0.0678	-9.86%
2026-01-06	0	0.071	0.068	0.071	0.069	0.071	40,000	2,796	0.0699	0.071	0.068	0.071	0.069	0.071	40,000	0.0699	0.00%
2026-01-05	0	0.071	0.068	0.071	0.068	0.071	632,000	44,836	0.0709	0.071	0.068	0.071	0.068	0.071	632,000	0.0709	4.41%
2026-01-02	0	0.068	0.068	0.072	0.067	0.070	316,000	21,988	0.0696	0.068	0.068	0.072	0.067	0.070	316,000	0.0696	-2.86%
2025-12-31	0	0.070	0.070	0.082	-	-	0	0	-	0.070	0.070	0.082	-	-	0	-	0.00%
2025-12-30	0	0.070	0.070	0.074	0.068	0.069	180,000	12,248	0.0680	0.070	0.070	0.074	0.068	0.069	180,000	0.0680	4.48%
2025-12-29	0	0.067	0.067	0.071	0.067	0.072	532,000	38,168	0.0717	0.067	0.067	0.071	0.067	0.072	532,000	0.0717	-6.94%
2025-12-24	0	0.072	0.070	0.084	-	-	0	0	-	0.072	0.070	0.084	-	-	0	-	0.00%
2025-12-23	0	0.072	0.072	0.084	0.072	0.082	364,000	29,808	0.0819	0.072	0.072	0.084	0.072	0.082	364,000	0.0819	-7.69%
2025-12-22	0	0.078	0.073	0.082	-	-	0	0	-	0.078	0.073	0.082	-	-	0	-	0.00%
2025-12-19	0	0.078	0.072	0.085	-	-	0	0	-	0.078	0.072	0.085	-	-	0	-	0.00%
2025-12-18	0	0.078	0.078	0.085	0.078	0.078	188,000	14,664	0.0780	0.078	0.078	0.085	0.078	0.078	188,000	0.0780	0.00%
2025-12-17	0	0.078	0.078	0.085	0.078	0.079	592,000	46,648	0.0788	0.078	0.078	0.085	0.078	0.079	592,000	0.0788	-8.24%
2025-12-16	0	0.085	0.073	0.085	0.073	0.085	260,000	21,512	0.0827	0.085	0.073	0.085	0.073	0.085	260,000	0.0827	2.41%
2025-12-15	0	0.083	0.075	0.083	0.074	0.083	232,000	19,068	0.0822	0.083	0.075	0.083	0.074	0.083	232,000	0.0822	2.47%
2025-12-12	0	0.081	0.072	0.080	0.072	0.082	4,992,000	380,708	0.0763	0.081	0.072	0.080	0.072	0.082	4,992,000	0.0763	3.85%
2025-12-11	0	0.078	0.075	0.078	0.075	0.078	20,000	1,512	0.0756	0.078	0.075	0.078	0.075	0.078	20,000	0.0756	16.42%
2025-12-10	0	0.067	0.067	0.077	0.067	0.078	16,000	1,156	0.0723	0.067	0.067	0.077	0.067	0.078	16,000	0.0723	-2.90%
2025-12-09	0	0.069	0.068	0.082	0.064	0.083	924,000	67,880	0.0735	0.069	0.068	0.082	0.064	0.083	924,000	0.0735	1.47%
2025-12-08	0	0.068	0.068	0.075	0.068	0.077	304,500	22,277	0.0732	0.068	0.068	0.075	0.068	0.077	304,500	0.0732	-11.69%
2025-12-05	0	0.077	0.064	0.077	0.064	0.078	1,308,000	87,028	0.0665	0.077	0.064	0.077	0.064	0.078	1,308,000	0.0665	11.59%
2025-12-04	0	0.069	0.063	0.070	-	-	0	0	-	0.069	0.063	0.070	-	-	0	-	-1.43%
2025-12-03	0	0.070	0.067	0.070	0.067	0.071	32,000	2,236	0.0699	0.070	0.067	0.070	0.067	0.071	32,000	0.0699	0.00%
2025-12-02	0	0.070	0.065	0.071	0.072	0.072	20,000	1,416	0.0708	0.070	0.065	0.071	0.072	0.072	20,000	0.0708	4.48%
2025-12-01	0	0.067	0.065	0.073	0.064	0.067	92,000	6,096	0.0663	0.067	0.065	0.073	0.064	0.067	92,000	0.0663	6.35%
2025-11-28	0	0.063	0.063	0.075	0.063	0.068	160,000	10,860	0.0679	0.063	0.063	0.075	0.063	0.068	160,000	0.0679	-7.35%
2025-11-27	0	0.068	0.068	0.075	0.068	0.068	28,000	1,904	0.0680	0.068	0.068	0.075	0.068	0.068	28,000	0.0680	-1.45%
2025-11-26	0	0.069	0.069	0.074	0.069	0.069	20,000	1,380	0.0690	0.069	0.069	0.074	0.069	0.069	20,000	0.0690	2.99%
2025-11-25	0	0.067	0.067	0.075	-	-	0	0	-	0.067	0.067	0.075	-	-	0	-	0.00%
2025-11-24	0	0.067	0.068	0.075	0.067	0.073	160,000	11,588	0.0724	0.067	0.068	0.075	0.067	0.073	160,000	0.0724	-8.22%
2025-11-21	0	0.073	0.073	0.080	0.073	0.082	180,000	14,284	0.0794	0.073	0.073	0.080	0.073	0.082	180,000	0.0794	0.00%
2025-11-20	0	0.073	0.073	0.079	0.070	0.080	1,520,000	115,740	0.0761	0.073	0.073	0.079	0.070	0.080	1,520,000	0.0761	2.82%
2025-11-19	0	0.071	0.071	0.074	0.071	0.071	40,000	2,840	0.0710	0.071	0.071	0.074	0.071	0.071	40,000	0.0710	-1.39%
2025-11-18	0	0.072	0.072	0.074	-	-	0	0	-	0.072	0.072	0.074	-	-	0	-	2.86%
2025-11-17	0	0.070	0.070	0.074	-	-	0	0	-	0.070	0.070	0.074	-	-	0	-	1.45%
2025-11-14	0	0.069	0.069	0.071	0.066	0.069	1,632,000	110,588	0.0678	0.069	0.069	0.071	0.066	0.069	1,632,000	0.0678	-1.43%
2025-11-13	0	0.070	0.068	0.070	0.068	0.071	328,000	22,624	0.0690	0.070	0.068	0.070	0.068	0.071	328,000	0.0690	-1.41%
2025-11-12	0	0.071	0.071	0.075	0.071	0.075	608,000	44,188	0.0727	0.071	0.071	0.075	0.071	0.075	608,000	0.0727	-5.33%
2025-11-11	0	0.075	0.075	0.076	0.075	0.079	284,000	21,824	0.0768	0.075	0.075	0.076	0.075	0.079	284,000	0.0768	0.00%
2025-11-10	0	0.075	0.075	0.077	0.075	0.081	2,176,000	169,328	0.0778	0.075	0.075	0.077	0.075	0.081	2,176,000	0.0778	-7.41%
2025-11-07	0	0.081	0.081	0.084	0.081	0.089	1,168,000	99,552	0.0852	0.081	0.081	0.084	0.081	0.089	1,168,000	0.0852	-2.41%
2025-11-06	0	0.083	0.083	0.090	0.082	0.091	1,776,438	159,788	0.0899	0.083	0.083	0.090	0.082	0.091	1,776,438	0.0899	-5.68%
2025-11-05	0	0.088	0.084	0.090	0.083	0.090	712,000	59,744	0.0839	0.088	0.084	0.090	0.083	0.090	712,000	0.0839	-2.22%
2025-11-04	0	0.090	0.083	0.093	0.081	0.090	704,000	61,584	0.0875	0.090	0.083	0.093	0.081	0.090	704,000	0.0875	9.76%
2025-11-03	0	0.082	0.082	0.086	0.078	0.086	312,000	25,436	0.0815	0.082	0.082	0.086	0.078	0.086	312,000	0.0815	-5.75%
2025-10-31	0	0.087	0.080	0.088	-	-	0	0	-	0.087	0.080	0.088	-	-	0	-	0.00%
2025-10-30	0	0.087	0.081	0.089	0.082	0.087	128,000	10,612	0.0829	0.087	0.081	0.089	0.082	0.087	128,000	0.0829	1.16%
2025-10-28	0	0.086	0.088	0.089	0.085	0.088	440,000	38,012	0.0864	0.086	0.088	0.089	0.085	0.088	440,000	0.0864	6.17%
2025-10-27	0	0.081	0.081	0.088	0.080	0.081	40,000	3,236	0.0809	0.081	0.081	0.088	0.080	0.081	40,000	0.0809	0.00%
2025-10-24	0	0.081	0.081	0.094	0.081	0.089	28,000	2,456	0.0877	0.081	0.081	0.094	0.081	0.089	28,000	0.0877	-1.22%
2025-10-23	0	0.082	0.082	0.087	0.078	0.087	296,000	24,956	0.0843	0.082	0.082	0.087	0.078	0.087	296,000	0.0843	2.50%
2025-10-22	0	0.080	0.080	0.084	0.080	0.082	428,000	34,444	0.0805	0.080	0.080	0.084	0.080	0.082	428,000	0.0805	-2.44%
2025-10-21	0	0.082	0.082	0.087	0.081	0.090	472,000	39,168	0.0830	0.082	0.082	0.087	0.081	0.090	472,000	0.0830	-8.89%
2025-10-20	0	0.090	0.086	0.090	0.089	0.091	100,000	8,908	0.0891	0.090	0.086	0.090	0.089	0.091	100,000	0.0891	3.45%
2025-10-17	0	0.087	0.084	0.088	0.083	0.090	64,000	5,476	0.0856	0.087	0.084	0.088	0.083	0.090	64,000	0.0856	1.16%
2025-10-16	0	0.086	0.083	0.086	0.084	0.092	196,000	16,736	0.0854	0.086	0.083	0.086	0.084	0.092	196,000	0.0854	1.18%
2025-10-15	0	0.085	0.085	0.090	0.083	0.092	520,000	44,992	0.0865	0.085	0.085	0.090	0.083	0.092	520,000	0.0865	-2.30%
2025-10-14	0	0.087	0.086	0.087	0.086	0.102	484,000	44,944	0.0929	0.087	0.086	0.087	0.086	0.102	484,000	0.0929	-7.45%
2025-10-13	0	0.094	0.089	0.094	0.085	0.106	2,996,000	275,188	0.0919	0.094	0.089	0.094	0.085	0.106	2,996,000	0.0919	-1.05%
2025-10-10	0	0.095	0.094	0.095	0.093	0.110	528,000	51,444	0.0974	0.095	0.094	0.095	0.093	0.110	528,000	0.0974	-1.04%
2025-10-09	0	0.096	0.095	0.102	0.093	0.121	8,340,000	857,912	0.1029	0.096	0.095	0.102	0.093	0.121	8,340,000	0.1029	-2.04%
2025-10-08	0	0.098	0.096	0.099	0.094	0.099	2,012,000	193,676	0.0963	0.098	0.096	0.099	0.094	0.099	2,012,000	0.0963	11.36%
2025-10-06	0	0.088	0.088	0.090	0.088	0.093	8,000	724	0.0905	0.088	0.088	0.090	0.088	0.093	8,000	0.0905	1.15%
2025-10-03	0	0.087	0.087	0.095	0.085	0.090	444,000	38,520	0.0868	0.087	0.087	0.095	0.085	0.090	444,000	0.0868	-2.25%
2025-10-02	0	0.089	0.086	0.088	0.084	0.090	76,000	6,740	0.0887	0.089	0.086	0.088	0.084	0.090	76,000	0.0887	1.14%
2025-09-30	0	0.088	0.088	0.089	0.080	0.092	1,516,000	129,588	0.0855	0.088	0.088	0.089	0.080	0.092	1,516,000	0.0855	8.64%
2025-09-29	0	0.081	0.081	0.095	0.081	0.100	1,424,000	125,144	0.0879	0.081	0.081	0.095	0.081	0.100	1,424,000	0.0879	-10.00%
2025-09-26	0	0.090	0.089	0.094	0.089	0.119	1,184,000	112,932	0.0954	0.090	0.089	0.094	0.089	0.119	1,184,000	0.0954	-17.43%
2025-09-25	0	0.109	0.106	0.109	0.090	0.112	6,848,000	697,840	0.1019	0.109	0.106	0.109	0.090	0.112	6,848,000	0.1019	29.76%
2025-09-24	0	0.084	0.084	0.087	0.084	0.084	20,000	1,680	0.0840	0.084	0.084	0.087	0.084	0.084	20,000	0.0840	3.70%
2025-09-23	0	0.081	0.081	0.090	0.081	0.091	48,000	4,104	0.0855	0.081	0.081	0.090	0.081	0.091	48,000	0.0855	-3.57%
2025-09-22	0	0.084	0.082	0.093	0.084	0.084	144,000	12,096	0.0840	0.084	0.082	0.093	0.084	0.084	144,000	0.0840	-4.55%
2025-09-19	0	0.088	0.084	0.088	0.089	0.090	320,000	28,692	0.0897	0.088	0.084	0.088	0.089	0.090	320,000	0.0897	0.00%
2025-09-18	0	0.088	0.079	0.088	0.079	0.088	356,000	28,576	0.0803	0.088	0.079	0.088	0.079	0.088	356,000	0.0803	11.39%
2025-09-17	0	0.079	0.078	0.084	0.078	0.084	1,172,000	94,068	0.0803	0.079	0.078	0.084	0.078	0.084	1,172,000	0.0803	-5.95%
2025-09-16	0	0.084	0.084	0.086	0.084	0.084	572,000	48,048	0.0840	0.084	0.084	0.086	0.084	0.084	572,000	0.0840	3.70%
2025-09-15	0	0.081	0.081	0.090	0.081	0.082	120,000	9,836	0.0820	0.081	0.081	0.090	0.081	0.082	120,000	0.0820	-2.41%
2025-09-12	0	0.083	0.083	0.090	0.081	0.090	588,000	52,156	0.0887	0.083	0.083	0.090	0.081	0.090	588,000	0.0887	-7.78%
2025-09-11	0	0.090	0.081	0.090	0.078	0.090	204,000	17,168	0.0842	0.090	0.081	0.090	0.078	0.090	204,000	0.0842	11.11%
2025-09-10	0	0.081	0.081	0.087	0.080	0.081	260,000	21,048	0.0810	0.081	0.081	0.087	0.080	0.081	260,000	0.0810	-2.41%
2025-09-09	0	0.083	0.082	0.088	0.080	0.083	232,000	18,748	0.0808	0.083	0.082	0.088	0.080	0.083	232,000	0.0808	0.00%
2025-09-08	0	0.083	0.083	0.095	0.083	0.098	608,000	57,724	0.0949	0.083	0.083	0.095	0.083	0.098	608,000	0.0949	-5.68%
2025-09-05	0	0.088	0.084	0.088	0.078	0.088	576,000	49,400	0.0858	0.088	0.084	0.088	0.078	0.088	576,000	0.0858	12.82%
2025-09-04	0	0.078	0.078	0.085	0.078	0.085	280,000	23,216	0.0829	0.078	0.078	0.085	0.078	0.085	280,000	0.0829	-8.24%
2025-09-03	0	0.085	0.089	0.090	0.084	0.089	248,000	21,284	0.0858	0.085	0.089	0.090	0.084	0.089	248,000	0.0858	2.41%
2025-09-02	0	0.083	0.083	0.089	0.081	0.098	964,000	81,716	0.0848	0.083	0.083	0.089	0.081	0.098	964,000	0.0848	-6.74%
2025-09-01	0	0.089	0.089	0.099	0.088	0.102	36,000	3,320	0.0922	0.089	0.089	0.099	0.088	0.102	36,000	0.0922	-2.20%
2025-08-29	0	0.091	0.091	0.102	0.091	0.093	452,000	41,960	0.0928	0.091	0.091	0.102	0.091	0.093	452,000	0.0928	-9.00%
2025-08-28	0	0.100	0.088	0.100	0.104	0.104	8,000	836	0.1045	0.100	0.088	0.100	0.104	0.104	8,000	0.1045	-0.99%
2025-08-27	0	0.101	0.096	0.101	0.092	0.108	488,000	52,348	0.1073	0.101	0.096	0.101	0.092	0.108	488,000	0.1073	4.12%
2025-08-26	0	0.097	0.086	0.097	0.085	0.099	1,208,000	117,556	0.0973	0.097	0.086	0.097	0.085	0.099	1,208,000	0.0973	14.12%
2025-08-25	0	0.085	0.085	0.090	0.082	0.095	580,000	50,736	0.0875	0.085	0.085	0.090	0.082	0.095	580,000	0.0875	-2.30%
2025-08-22	0	0.087	0.087	0.093	0.080	0.086	1,536,000	127,076	0.0827	0.087	0.087	0.093	0.080	0.086	1,536,000	0.0827	1.16%
2025-08-21	0	0.086	0.086	0.092	0.085	0.089	684,000	60,556	0.0885	0.086	0.086	0.092	0.085	0.089	684,000	0.0885	-6.52%
2025-08-20	0	0.092	0.090	0.098	0.090	0.098	2,508,000	233,720	0.0932	0.092	0.090	0.098	0.090	0.098	2,508,000	0.0932	-9.80%
2025-08-19	0	0.102	0.101	0.102	0.101	0.107	716,000	74,044	0.1034	0.102	0.101	0.102	0.101	0.107	716,000	0.1034	-5.56%
2025-08-18	0	0.108	0.102	0.109	0.100	0.109	1,556,000	163,032	0.1048	0.108	0.102	0.109	0.100	0.109	1,556,000	0.1048	0.00%
2025-08-15	0	0.108	0.099	0.108	0.092	0.120	7,152,000	772,048	0.1079	0.108	0.099	0.108	0.092	0.120	7,152,000	0.1079	13.68%
2025-08-14	0	0.095	0.095	0.098	0.095	0.102	1,292,000	123,504	0.0956	0.095	0.095	0.098	0.095	0.102	1,292,000	0.0956	-9.52%
2025-08-13	0	0.105	0.094	0.105	0.093	0.120	3,856,000	395,432	0.1025	0.105	0.094	0.105	0.093	0.120	3,856,000	0.1025	-2.78%
2025-08-12	0	0.108	0.102	0.108	0.080	0.113	8,612,000	824,096	0.0957	0.108	0.102	0.108	0.080	0.113	8,612,000	0.0957	44.00%
2025-08-11	0	0.075	0.075	0.082	0.075	0.078	584,000	44,248	0.0758	0.075	0.075	0.082	0.075	0.078	584,000	0.0758	-6.25%
2025-08-08	0	0.080	0.079	0.085	0.079	0.090	1,624,000	133,248	0.0820	0.080	0.079	0.085	0.079	0.090	1,624,000	0.0820	-6.98%
2025-08-07	0	0.086	0.083	0.086	0.080	0.108	4,588,000	399,948	0.0872	0.086	0.083	0.086	0.080	0.108	4,588,000	0.0872	-10.42%
2025-08-06	0	0.096	0.091	0.096	0.067	0.105	21,116,000	1,906,276	0.0903	0.096	0.091	0.096	0.067	0.105	21,116,000	0.0903	52.38%
2025-08-05	0	0.063	0.063	0.068	0.063	0.063	84,000	5,292	0.0630	0.063	0.063	0.068	0.063	0.063	84,000	0.0630	0.00%
2025-08-04	0	0.063	0.063	0.069	0.063	0.063	324,000	20,412	0.0630	0.063	0.063	0.069	0.063	0.063	324,000	0.0630	0.00%
2025-08-01	0	0.063	0.063	0.072	0.063	0.069	904,000	60,456	0.0669	0.063	0.063	0.072	0.063	0.069	904,000	0.0669	-12.50%
2025-07-31	0	0.072	0.070	0.072	0.068	0.072	868,000	59,728	0.0688	0.072	0.070	0.072	0.068	0.072	868,000	0.0688	7.46%
2025-07-30	0	0.067	0.067	0.076	0.067	0.067	36,000	2,412	0.0670	0.067	0.067	0.076	0.067	0.067	36,000	0.0670	0.00%
2025-07-29	0	0.067	0.066	0.075	-	-	0	0	-	0.067	0.066	0.075	-	-	0	-	0.00%
2025-07-28	0	0.067	0.067	0.072	0.066	0.069	20,000	1,360	0.0680	0.067	0.067	0.072	0.066	0.069	20,000	0.0680	-2.90%
2025-07-25	0	0.069	0.066	0.070	-	-	0	0	-	0.069	0.066	0.070	-	-	0	-	0.00%
2025-07-24	0	0.069	0.067	0.070	0.066	0.069	108,000	7,428	0.0688	0.069	0.067	0.070	0.066	0.069	108,000	0.0688	-4.17%
2025-07-23	0	0.072	0.066	0.072	0.069	0.074	440,000	30,544	0.0694	0.072	0.066	0.072	0.069	0.074	440,000	0.0694	2.86%
2025-07-22	0	0.070	0.067	0.070	0.066	0.070	200,000	13,984	0.0699	0.070	0.067	0.070	0.066	0.070	200,000	0.0699	1.45%
2025-07-21	0	0.069	0.067	0.069	0.067	0.071	332,000	22,864	0.0689	0.069	0.067	0.069	0.067	0.071	332,000	0.0689	-6.76%
2025-07-18	0	0.074	0.068	0.074	-	-	0	0	-	0.074	0.068	0.074	-	-	0	-	0.00%
2025-07-17	0	0.074	0.066	0.074	0.070	0.074	536,000	37,580	0.0701	0.074	0.066	0.074	0.070	0.074	536,000	0.0701	5.71%
2025-07-16	0	0.070	0.070	0.074	0.067	0.073	4,132,000	287,412	0.0696	0.070	0.070	0.074	0.067	0.073	4,132,000	0.0696	-11.39%
2025-07-15	0	0.079	0.072	0.079	0.074	0.079	144,000	10,908	0.0758	0.079	0.072	0.079	0.074	0.079	144,000	0.0758	3.95%
2025-07-14	0	0.076	0.072	0.084	0.070	0.079	12,024,000	871,720	0.0725	0.076	0.072	0.084	0.070	0.079	12,024,000	0.0725	-12.64%
2025-07-11	0	0.087	0.078	0.087	0.073	0.091	632,000	51,088	0.0808	0.087	0.078	0.087	0.073	0.091	632,000	0.0808	10.13%
2025-07-10	0	0.079	0.082	0.084	0.079	0.084	16,000	1,324	0.0828	0.079	0.082	0.084	0.079	0.084	16,000	0.0828	-7.06%
2025-07-09	0	0.085	0.078	0.087	0.076	0.087	340,000	29,264	0.0861	0.085	0.078	0.087	0.076	0.087	340,000	0.0861	4.94%
2025-07-08	0	0.081	0.081	0.085	0.076	0.093	284,000	24,036	0.0846	0.081	0.081	0.085	0.076	0.093	284,000	0.0846	8.00%
2025-07-07	0	0.075	0.075	0.080	0.065	0.075	364,000	25,716	0.0706	0.075	0.075	0.080	0.065	0.075	364,000	0.0706	2.74%
2025-07-04	0	0.073	0.069	0.087	0.073	0.073	40,000	2,920	0.0730	0.073	0.069	0.087	0.073	0.073	40,000	0.0730	0.00%
2025-07-03	0	0.073	0.070	0.088	0.073	0.073	8,000	584	0.0730	0.073	0.070	0.088	0.073	0.073	8,000	0.0730	-1.35%
2025-07-02	0	0.074	0.065	0.088	0.074	0.074	32,000	2,368	0.0740	0.074	0.065	0.088	0.074	0.074	32,000	0.0740	0.00%
2025-06-30	0	0.074	0.073	0.088	0.071	0.080	684,000	52,948	0.0774	0.074	0.073	0.088	0.071	0.080	684,000	0.0774	-7.50%
2025-06-27	0	0.080	0.078	0.083	0.080	0.081	1,708,000	136,884	0.0801	0.080	0.078	0.083	0.080	0.081	1,708,000	0.0801	-3.61%
2025-06-26	0	0.083	0.083	0.089	0.083	0.092	864,000	75,332	0.0872	0.083	0.083	0.089	0.083	0.092	864,000	0.0872	-11.70%
2025-06-25	0	0.094	0.089	0.100	0.083	0.107	2,160,000	193,740	0.0897	0.094	0.089	0.100	0.083	0.107	2,160,000	0.0897	-3.09%
2025-06-24	0	0.097	0.097	0.109	0.092	0.105	1,880,000	184,804	0.0983	0.097	0.097	0.109	0.092	0.105	1,880,000	0.0983	-17.80%
2025-06-23	0	0.118	0.113	0.125	0.108	0.136	3,236,000	403,052	0.1246	0.118	0.113	0.125	0.108	0.136	3,236,000	0.1246	-11.94%
2025-06-20	0	0.134	0.121	0.134	0.092	0.210	24,008,000	3,423,848	0.1426	0.134	0.121	0.134	0.092	0.210	24,008,000	0.1426	54.02%
2025-06-19	0	0.087	0.084	0.092	0.067	0.099	3,340,000	271,892	0.0814	0.087	0.084	0.092	0.067	0.099	3,340,000	0.0814	4.82%
2025-06-18	0	0.083	0.069	0.083	0.067	0.085	400,000	32,000	0.0800	0.083	0.069	0.083	0.067	0.085	400,000	0.0800	12.16%
2025-06-17	0	0.074	0.073	0.083	0.073	0.074	296,000	21,900	0.0740	0.074	0.073	0.083	0.073	0.074	296,000	0.0740	1.37%
2025-06-16	0	0.073	0.073	0.083	0.056	0.085	1,496,000	111,316	0.0744	0.073	0.073	0.083	0.056	0.085	1,496,000	0.0744	12.31%
2025-06-13	0	0.065	0.065	0.069	0.063	0.074	452,000	29,664	0.0656	0.065	0.065	0.069	0.063	0.074	452,000	0.0656	-10.96%
2025-06-12	0	0.073	0.063	0.075	0.073	0.083	1,472,000	114,240	0.0776	0.073	0.063	0.075	0.073	0.083	1,472,000	0.0776	15.87%
2025-06-11	0	0.063	0.063	0.069	0.063	0.071	804,000	53,012	0.0659	0.063	0.063	0.069	0.063	0.071	804,000	0.0659	-10.00%
2025-06-10	0	0.070	0.069	0.070	0.066	0.078	1,424,000	99,812	0.0701	0.070	0.069	0.070	0.066	0.078	1,424,000	0.0701	-11.39%
2025-06-09	0	0.079	0.077	0.088	0.062	0.111	15,612,000	1,396,552	0.0895	0.079	0.077	0.088	0.062	0.111	15,612,000	0.0895	46.30%
2025-06-06	0	0.054	0.054	0.060	0.045	0.054	1,000,000	46,116	0.0461	0.054	0.054	0.060	0.045	0.054	1,000,000	0.0461	14.89%
2025-06-05	0	0.047	0.043	0.047	-	-	0	0	-	0.047	0.043	0.047	-	-	0	-	0.00%
2025-06-04	0	0.047	0.043	0.048	0.047	0.048	500,000	23,588	0.0472	0.047	0.043	0.048	0.047	0.048	500,000	0.0472	-6.00%
2025-06-03	0	0.050	0.042	0.050	-	-	0	0	-	0.050	0.042	0.050	-	-	0	-	0.00%
2025-06-02	0	0.050	0.050	0.055	-	-	0	0	-	0.050	0.050	0.055	-	-	0	-	0.00%
2025-05-30	0	0.050	0.050	0.053	0.050	0.050	88,000	4,400	0.0500	0.050	0.050	0.053	0.050	0.050	88,000	0.0500	0.00%
2025-05-29	0	0.050	0.043	0.050	-	-	0	0	-	0.050	0.043	0.050	-	-	0	-	0.00%
2025-05-28	0	0.050	0.042	0.050	0.050	0.050	4,000	200	0.0500	0.050	0.042	0.050	0.050	0.050	4,000	0.0500	11.11%
2025-05-27	0	0.045	0.045	0.047	0.044	0.047	96,000	4,484	0.0467	0.045	0.045	0.047	0.044	0.047	96,000	0.0467	4.65%
2025-05-26	0	0.043	0.043	0.045	0.043	0.043	300,000	12,900	0.0430	0.043	0.043	0.045	0.043	0.043	300,000	0.0430	0.00%
2025-05-23	0	0.043	0.043	0.045	0.043	0.043	460,000	19,780	0.0430	0.043	0.043	0.045	0.043	0.043	460,000	0.0430	0.00%
2025-05-22	0	0.043	0.042	0.044	0.042	0.049	16,000	712	0.0445	0.043	0.042	0.044	0.042	0.049	16,000	0.0445	-6.52%
2025-05-21	0	0.046	0.046	0.049	0.046	0.049	560,000	26,904	0.0480	0.046	0.046	0.049	0.046	0.049	560,000	0.0480	0.00%
2025-05-20	0	0.046	0.041	0.050	-	-	0	0	-	0.046	0.041	0.050	-	-	0	-	-4.17%
2025-05-19	0	0.048	0.042	0.049	0.042	0.048	12,000	532	0.0443	0.048	0.042	0.049	0.042	0.048	12,000	0.0443	9.09%
2025-05-16	0	0.044	0.044	0.046	0.044	0.046	3,436,000	155,048	0.0451	0.044	0.044	0.046	0.044	0.046	3,436,000	0.0451	-10.20%
2025-05-15	0	0.049	0.044	0.050	0.041	0.049	44,000	1,908	0.0434	0.049	0.044	0.050	0.041	0.049	44,000	0.0434	16.67%
2025-05-14	0	0.042	0.042	0.043	0.042	0.049	728,000	31,580	0.0434	0.042	0.042	0.043	0.042	0.049	728,000	0.0434	-14.29%
2025-05-13	0	0.049	0.049	0.053	0.046	0.049	194,000	9,474	0.0488	0.049	0.049	0.053	0.046	0.049	194,000	0.0488	6.52%
2025-05-12	0	0.046	0.046	0.049	0.046	0.049	616,000	28,560	0.0464	0.046	0.046	0.049	0.046	0.049	616,000	0.0464	-9.80%
2025-05-09	0	0.051	0.049	0.051	0.048	0.053	72,000	3,580	0.0497	0.051	0.049	0.051	0.048	0.053	72,000	0.0497	-8.93%
2025-05-08	0	0.056	0.048	0.059	0.051	0.059	428,000	21,920	0.0512	0.056	0.048	0.059	0.051	0.059	428,000	0.0512	16.67%
2025-05-07	0	0.048	0.048	0.060	0.048	0.050	32,000	1,584	0.0495	0.048	0.048	0.060	0.048	0.050	32,000	0.0495	-12.73%
2025-05-06	0	0.055	0.048	0.055	0.048	0.056	1,076,000	56,528	0.0525	0.055	0.048	0.055	0.048	0.056	1,076,000	0.0525	7.84%
2025-05-02	0	0.051	0.051	0.055	0.046	0.055	12,000	600	0.0500	0.051	0.051	0.055	0.046	0.055	12,000	0.0500	0.00%
2025-04-30	0	0.051	0.047	0.056	-	-	0	0	-	0.051	0.047	0.056	-	-	0	-	0.00%
2025-04-29	0	0.051	0.047	0.051	0.047	0.052	584,000	27,668	0.0474	0.051	0.047	0.051	0.047	0.052	584,000	0.0474	-1.92%
2025-04-28	0	0.052	0.051	0.056	0.052	0.055	52,000	2,756	0.0530	0.052	0.051	0.056	0.052	0.055	52,000	0.0530	-8.77%
2025-04-25	0	0.057	0.053	0.071	0.057	0.057	4,000	228	0.0570	0.057	0.053	0.071	0.057	0.057	4,000	0.0570	-22.97%
2025-04-24	0	0.074	0.053	0.074	0.077	0.077	12,000	932	0.0777	0.074	0.053	0.074	0.077	0.077	12,000	0.0777	19.35%
2025-04-23	0	0.062	0.056	0.072	-	-	0	0	-	0.062	0.056	0.072	-	-	0	-	0.00%
2025-04-22	0	0.062	0.062	0.078	-	-	0	0	-	0.062	0.062	0.078	-	-	0	-	5.08%
2025-04-17	0	0.059	0.059	0.070	-	-	4,000	236	0.0590	0.059	0.059	0.070	-	-	4,000	0.0590	5.36%
2025-04-16	0	0.056	0.056	0.068	0.052	0.062	232,000	14,316	0.0617	0.056	0.056	0.068	0.052	0.062	232,000	0.0617	-11.11%
2025-04-15	0	0.063	0.063	0.069	0.062	0.066	624,000	38,744	0.0621	0.063	0.063	0.069	0.062	0.066	624,000	0.0621	-8.70%
2025-04-14	0	0.069	0.064	0.080	-	-	0	0	-	0.069	0.064	0.080	-	-	0	-	0.00%
2025-04-11	0	0.069	0.062	0.081	-	-	0	0	-	0.069	0.062	0.081	-	-	0	-	0.00%
2025-04-10	0	0.069	0.069	0.081	0.063	0.070	304,000	21,252	0.0699	0.069	0.069	0.081	0.063	0.070	304,000	0.0699	0.00%
2025-04-09	0	0.069	0.066	0.085	-	-	0	0	-	0.069	0.066	0.085	-	-	0	-	0.00%
2025-04-08	0	0.069	0.068	-	-	-	0	0	-	0.069	0.068	-	-	-	0	-	6.15%
2025-04-07	0	0.065	0.065	0.096	0.065	0.079	44,000	3,404	0.0774	0.065	0.065	0.096	0.065	0.079	44,000	0.0774	-17.72%
2025-04-03	0	0.079	0.065	0.079	-	-	0	0	-	0.079	0.065	0.079	-	-	0	-	-2.47%
2025-04-02	0	0.081	0.066	0.081	-	-	0	0	-	0.081	0.066	0.081	-	-	0	-	-2.41%
2025-04-01	0	0.083	0.065	0.083	0.065	0.085	332,000	22,064	0.0665	0.083	0.065	0.083	0.065	0.085	332,000	0.0665	18.57%
2025-03-31	0	0.070	0.068	0.070	-	-	0	0	-	0.070	0.068	0.070	-	-	0	-	-11.39%
2025-03-28	0	0.079	0.079	0.082	-	-	0	0	-	0.079	0.079	0.082	-	-	0	-	0.00%
2025-03-27	0	0.079	0.079	0.082	0.079	0.079	32,000	2,528	0.0790	0.079	0.079	0.082	0.079	0.079	32,000	0.0790	0.00%
2025-03-26	0	0.079	0.069	0.082	-	-	0	0	-	0.079	0.069	0.082	-	-	0	-	0.00%
2025-03-25	0	0.079	0.070	0.082	-	-	0	0	-	0.079	0.070	0.082	-	-	0	-	0.00%
2025-03-24	0	0.079	0.077	0.084	-	-	0	0	-	0.079	0.077	0.084	-	-	0	-	0.00%
2025-03-21	0	0.079	0.077	0.087	0.076	0.083	52,000	4,104	0.0789	0.079	0.077	0.087	0.076	0.083	52,000	0.0789	-4.82%
2025-03-20	0	0.083	0.083	0.099	0.083	0.088	16,000	1,388	0.0868	0.083	0.083	0.099	0.083	0.088	16,000	0.0868	-9.78%
2025-03-19	0	0.092	0.088	0.099	-	-	0	0	-	0.092	0.088	0.099	-	-	0	-	0.00%
2025-03-18	0	0.092	0.088	0.099	-	-	4,000	368	0.0920	0.092	0.088	0.099	-	-	4,000	0.0920	0.00%
2025-03-17	0	0.092	0.090	0.095	0.092	0.093	44,000	4,052	0.0921	0.092	0.090	0.095	0.092	0.093	44,000	0.0921	-7.07%
2025-03-14	0	0.099	0.094	0.104	0.094	0.099	316,000	31,264	0.0989	0.099	0.094	0.104	0.094	0.099	316,000	0.0989	-9.17%
2025-03-13	0	0.109	0.088	0.109	-	-	0	0	-	0.109	0.088	0.109	-	-	0	-	0.00%
2025-03-12	0	0.109	0.088	0.109	-	-	0	0	-	0.109	0.088	0.109	-	-	0	-	0.00%
2025-03-11	0	0.109	0.095	0.109	0.103	0.110	148,000	16,124	0.1089	0.109	0.095	0.109	0.103	0.110	148,000	0.1089	21.11%
2025-03-10	0	0.090	0.090	0.095	0.090	0.092	824,000	74,260	0.0901	0.090	0.090	0.095	0.090	0.092	824,000	0.0901	-2.17%
2025-03-07	0	0.092	0.092	0.103	0.091	0.114	384,000	38,216	0.0995	0.092	0.092	0.103	0.091	0.114	384,000	0.0995	-8.91%
2025-03-06	0	0.101	0.101	0.106	0.100	0.130	232,000	23,528	0.1014	0.101	0.101	0.106	0.100	0.130	232,000	0.1014	-1.94%
2025-03-05	0	0.103	0.100	0.119	0.103	0.103	20,000	2,060	0.1030	0.103	0.100	0.119	0.103	0.103	20,000	0.1030	-1.90%
2025-03-04	0	0.105	0.105	0.116	0.105	0.105	28,000	2,940	0.1050	0.105	0.105	0.116	0.105	0.105	28,000	0.1050	-11.02%
2025-03-03	0	0.118	0.101	0.135	-	-	0	0	-	0.118	0.101	0.135	-	-	0	-	0.00%
2025-02-28	0	0.118	0.106	0.128	0.105	0.118	52,000	5,888	0.1132	0.118	0.106	0.128	0.105	0.118	52,000	0.1132	14.56%
2025-02-27	0	0.103	0.100	0.105	0.103	0.103	100,000	10,300	0.1030	0.103	0.100	0.105	0.103	0.103	100,000	0.1030	-1.90%
2025-02-26	0	0.105	0.102	0.111	0.101	0.117	164,000	17,064	0.1040	0.105	0.102	0.111	0.101	0.117	164,000	0.1040	-10.26%
2025-02-25	0	0.117	0.105	0.117	0.116	0.117	64,000	7,436	0.1162	0.117	0.105	0.117	0.116	0.117	64,000	0.1162	-0.85%
2025-02-24	0	0.118	0.106	0.125	0.118	0.118	44,000	5,192	0.1180	0.118	0.106	0.125	0.118	0.118	44,000	0.1180	7.27%
2025-02-21	0	0.110	0.105	0.125	-	-	0	0	-	0.110	0.105	0.125	-	-	0	-	0.00%
2025-02-20	0	0.110	0.107	0.127	-	-	0	0	-	0.110	0.107	0.127	-	-	0	-	0.00%
2025-02-19	0	0.110	0.106	0.128	0.106	0.106	100,000	10,636	0.1064	0.110	0.106	0.128	0.106	0.106	100,000	0.1064	-4.35%
2025-02-18	0	0.115	0.108	0.127	0.115	0.115	8,000	920	0.1150	0.115	0.108	0.127	0.115	0.115	8,000	0.1150	6.48%
2025-02-17	0	0.108	0.107	0.115	0.108	0.109	108,000	11,668	0.1080	0.108	0.107	0.115	0.108	0.109	108,000	0.1080	-0.92%
2025-02-14	0	0.109	0.109	0.115	-	-	0	0	-	0.109	0.109	0.115	-	-	0	-	0.00%
2025-02-13	0	0.109	0.107	0.115	-	-	0	0	-	0.109	0.107	0.115	-	-	0	-	0.00%
2025-02-12	0	0.109	0.109	0.115	0.109	0.111	160,000	17,596	0.1100	0.109	0.109	0.115	0.109	0.111	160,000	0.1100	-16.15%
2025-02-11	0	0.130	0.109	0.135	0.109	0.135	12,000	1,496	0.1247	0.130	0.109	0.135	0.109	0.135	12,000	0.1247	21.50%
2025-02-10	0	0.107	0.106	0.140	0.107	0.109	124,000	13,308	0.1073	0.107	0.106	0.140	0.107	0.109	124,000	0.1073	-10.83%
2025-02-07	0	0.120	0.109	-	0.120	0.120	100,000	12,000	0.1200	0.120	0.109	-	0.120	0.120	100,000	0.1200	0.00%
2025-02-06	0	0.120	0.120	-	0.107	0.120	40,000	4,888	0.1222	0.120	0.120	-	0.107	0.120	40,000	0.1222	0.00%
2025-02-05	0	0.120	0.106	-	0.120	0.122	156,000	18,808	0.1206	0.120	0.106	-	0.120	0.122	156,000	0.1206	-1.64%
2025-02-04	0	0.122	0.122	-	0.121	0.140	60,000	8,252	0.1375	0.122	0.122	-	0.121	0.140	60,000	0.1375	-17.01%
2025-02-03	0	0.147	-	0.147	-	-	0	0	-	0.147	-	0.147	-	-	0	-	-0.68%
2025-01-28	0	0.148	0.148	0.175	-	-	0	0	-	0.148	0.148	0.175	-	-	0	-	9.63%
2025-01-27	0	0.135	0.115	0.150	-	-	0	0	-	0.135	0.115	0.150	-	-	0	-	0.00%
2025-01-24	0	0.135	0.126	0.174	0.135	0.135	52,000	7,020	0.1350	0.135	0.126	0.174	0.135	0.135	52,000	0.1350	-10.00%
2025-01-23	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2025-01-22	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2025-01-21	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2025-01-20	0	0.150	-	0.178	-	-	0	0	-	0.150	-	0.178	-	-	0	-	0.00%
2025-01-17	0	0.150	0.130	0.153	0.150	0.159	448,000	70,528	0.1574	0.150	0.130	0.153	0.150	0.159	448,000	0.1574	-5.06%
2025-01-16	0	0.158	0.126	0.158	-	-	0	0	-	0.158	0.126	0.158	-	-	0	-	0.00%
2025-01-15	0	0.158	0.112	0.158	-	-	0	0	-	0.158	0.112	0.158	-	-	0	-	-0.63%
2025-01-14	0	0.159	0.120	0.166	-	-	0	0	-	0.159	0.120	0.166	-	-	0	-	0.00%
2025-01-13	0	0.159	-	0.166	-	-	0	0	-	0.159	-	0.166	-	-	0	-	0.00%
2025-01-10	0	0.159	0.112	0.168	-	-	0	0	-	0.159	0.112	0.168	-	-	0	-	0.00%
2025-01-09	0	0.159	0.125	0.160	0.159	0.159	4,000	636	0.1590	0.159	0.125	0.160	0.159	0.159	4,000	0.1590	17.78%
2025-01-08	0	0.135	0.115	0.162	-	-	0	0	-	0.135	0.115	0.162	-	-	0	-	0.00%
2025-01-07	0	0.135	0.115	0.158	-	-	0	0	-	0.135	0.115	0.158	-	-	0	-	0.00%
2025-01-06	0	0.135	0.135	0.165	0.134	0.134	20,000	2,680	0.1340	0.135	0.135	0.165	0.134	0.134	20,000	0.1340	3.85%
2025-01-03	0	0.130	0.112	0.162	-	-	0	0	-	0.130	0.112	0.162	-	-	0	-	0.00%
2025-01-02	0	0.130	0.113	0.170	0.130	0.130	24,000	3,124	0.1302	0.130	0.113	0.170	0.130	0.130	24,000	0.1302	-0.76%
2024-12-31	0	0.131	0.130	0.145	0.131	0.131	8,000	1,048	0.1310	0.131	0.130	0.145	0.131	0.131	8,000	0.1310	-9.66%
2024-12-30	0	0.145	0.130	0.155	-	-	0	0	-	0.145	0.130	0.155	-	-	0	-	0.00%
2024-12-27	0	0.145	0.145	0.151	0.144	0.155	284,000	42,332	0.1491	0.145	0.145	0.151	0.144	0.155	284,000	0.1491	0.69%
2024-12-24	0	0.144	0.125	0.144	0.145	0.145	80,000	11,504	0.1438	0.144	0.125	0.144	0.145	0.145	80,000	0.1438	20.00%
2024-12-23	0	0.120	0.120	0.139	-	-	0	0	-	0.120	0.120	0.139	-	-	0	-	0.00%
2024-12-20	0	0.120	0.107	0.137	-	-	0	0	-	0.120	0.107	0.137	-	-	0	-	0.00%
2024-12-19	0	0.120	0.120	0.142	0.119	0.120	128,000	15,352	0.1199	0.120	0.120	0.142	0.119	0.120	128,000	0.1199	0.00%
2024-12-18	0	0.120	0.115	0.120	-	-	80,000	9,600	0.1200	0.120	0.115	0.120	-	-	80,000	0.1200	0.00%
2024-12-17	0	0.120	0.120	0.138	0.103	0.118	36,000	4,188	0.1163	0.120	0.120	0.138	0.103	0.118	36,000	0.1163	3.45%
2024-12-16	0	0.116	0.116	0.138	-	-	0	0	-	0.116	0.116	0.138	-	-	0	-	0.00%
2024-12-13	0	0.116	0.116	0.117	0.115	0.117	28,000	3,232	0.1154	0.116	0.116	0.117	0.115	0.117	28,000	0.1154	5.45%
2024-12-12	0	0.110	0.103	0.110	-	-	0	0	-	0.110	0.103	0.110	-	-	0	-	0.00%
2024-12-11	0	0.110	0.103	-	-	-	0	0	-	0.110	0.103	-	-	-	0	-	0.00%
2024-12-10	0	0.110	0.110	-	0.106	0.110	176,000	18,960	0.1077	0.110	0.110	-	0.106	0.110	176,000	0.1077	3.77%
2024-12-09	0	0.106	0.106	0.123	0.106	0.120	936,000	105,196	0.1124	0.106	0.106	0.123	0.106	0.120	936,000	0.1124	-9.40%
2024-12-06	0	0.117	0.117	0.138	-	-	0	0	-	0.117	0.117	0.138	-	-	0	-	0.86%
2024-12-05	0	0.116	0.116	0.129	-	-	0	0	-	0.116	0.116	0.129	-	-	0	-	0.00%
2024-12-04	0	0.116	0.116	0.138	0.116	0.117	180,000	20,900	0.1161	0.116	0.116	0.138	0.116	0.117	180,000	0.1161	0.00%
2024-12-03	0	0.116	0.116	0.138	0.115	0.116	68,000	7,832	0.1152	0.116	0.116	0.138	0.115	0.116	68,000	0.1152	0.87%
2024-12-02	0	0.115	-	0.138	-	-	0	0	-	0.115	-	0.138	-	-	0	-	0.00%
2024-11-29	0	0.115	0.103	0.138	-	-	0	0	-	0.115	0.103	0.138	-	-	0	-	0.00%
2024-11-28	0	0.115	0.106	0.138	-	-	0	0	-	0.115	0.106	0.138	-	-	0	-	0.00%
2024-11-27	0	0.115	0.103	0.138	-	-	0	0	-	0.115	0.103	0.138	-	-	0	-	0.00%
2024-11-26	0	0.115	0.115	0.138	0.112	0.112	160,000	18,088	0.1131	0.115	0.115	0.138	0.112	0.112	160,000	0.1131	1.77%
2024-11-25	0	0.113	0.103	0.115	-	-	0	0	-	0.113	0.103	0.115	-	-	0	-	0.00%
2024-11-22	0	0.113	0.106	0.115	-	-	0	0	-	0.113	0.106	0.115	-	-	0	-	0.00%
2024-11-21	0	0.113	0.112	0.116	0.111	0.115	252,000	28,564	0.1133	0.113	0.112	0.116	0.111	0.115	252,000	0.1133	-20.98%
2024-11-20	0	0.143	-	0.168	-	-	0	0	-	0.143	-	0.168	-	-	0	-	0.00%
2024-11-19	0	0.143	0.125	0.165	0.140	0.155	24,000	3,468	0.1445	0.143	0.125	0.165	0.140	0.155	24,000	0.1445	5.93%
2024-11-18	0	0.135	0.115	0.135	-	-	0	0	-	0.135	0.115	0.135	-	-	0	-	-2.88%
2024-11-15	0	0.139	0.111	0.141	-	-	0	0	-	0.139	0.111	0.141	-	-	0	-	-1.42%
2024-11-14	0	0.141	0.117	0.141	-	-	0	0	-	0.141	0.117	0.141	-	-	0	-	-2.08%
2024-11-13	0	0.144	0.120	0.144	-	-	0	0	-	0.144	0.120	0.144	-	-	0	-	-0.69%
2024-11-12	0	0.145	0.145	0.165	0.112	0.141	24,000	3,196	0.1332	0.145	0.145	0.165	0.112	0.141	24,000	0.1332	3.57%
2024-11-11	0	0.140	0.140	0.153	0.133	0.133	56,000	7,448	0.1330	0.140	0.140	0.153	0.133	0.133	56,000	0.1330	5.26%
2024-11-08	0	0.133	0.133	0.134	0.100	0.160	104,000	13,420	0.1290	0.133	0.133	0.134	0.100	0.160	104,000	0.1290	33.00%
2024-11-07	0	0.100	0.085	0.100	-	-	0	0	-	0.100	0.085	0.100	-	-	0	-	0.00%
2024-11-06	0	0.100	0.086	0.100	-	-	0	0	-	0.100	0.086	0.100	-	-	0	-	0.00%
2024-11-05	0	0.100	0.085	0.115	-	-	536,000	53,600	0.1000	0.100	0.085	0.115	-	-	536,000	0.1000	0.00%
2024-11-04	0	0.100	0.100	0.105	0.100	0.100	16,000	1,600	0.1000	0.100	0.100	0.105	0.100	0.100	16,000	0.1000	-4.76%
2024-11-01	0	0.105	0.105	0.115	0.105	0.105	12,000	1,260	0.1050	0.105	0.105	0.115	0.105	0.105	12,000	0.1050	-3.67%
2024-10-31	0	0.109	0.105	0.115	0.105	0.110	100,000	10,808	0.1081	0.109	0.105	0.115	0.105	0.110	100,000	0.1081	-5.22%
2024-10-30	0	0.115	0.114	0.134	0.115	0.115	12,000	1,380	0.1150	0.115	0.114	0.134	0.115	0.115	12,000	0.1150	-6.50%
2024-10-29	0	0.123	0.114	0.134	-	-	0	0	-	0.123	0.114	0.134	-	-	0	-	0.00%
2024-10-28	0	0.123	0.114	0.123	-	-	0	0	-	0.123	0.114	0.123	-	-	0	-	0.00%
2024-10-25	0	0.123	0.114	0.123	-	-	0	0	-	0.123	0.114	0.123	-	-	0	-	0.00%
2024-10-24	0	0.123	0.116	0.134	0.123	0.123	32,000	3,928	0.1228	0.123	0.116	0.134	0.123	0.123	32,000	0.1228	2.50%
2024-10-23	0	0.120	0.114	0.134	-	-	0	0	-	0.120	0.114	0.134	-	-	0	-	0.00%
2024-10-22	0	0.120	0.114	0.134	-	-	0	0	-	0.120	0.114	0.134	-	-	0	-	0.00%
2024-10-21	0	0.120	0.114	0.120	-	-	0	0	-	0.120	0.114	0.120	-	-	0	-	0.00%
2024-10-18	0	0.120	0.114	0.134	-	-	0	0	-	0.120	0.114	0.134	-	-	0	-	0.00%
2024-10-17	0	0.120	0.114	0.134	-	-	0	0	-	0.120	0.114	0.134	-	-	0	-	0.00%
2024-10-16	0	0.120	0.114	0.134	-	-	0	0	-	0.120	0.114	0.134	-	-	0	-	0.00%
2024-10-15	0	0.120	0.114	0.134	-	-	0	0	-	0.120	0.114	0.134	-	-	0	-	0.00%
2024-10-14	0	0.120	0.114	0.120	-	-	0	0	-	0.120	0.114	0.120	-	-	0	-	0.00%
2024-10-10	0	0.120	0.120	0.130	0.120	0.130	76,000	9,840	0.1295	0.120	0.120	0.130	0.120	0.130	76,000	0.1295	-7.69%
2024-10-09	0	0.130	0.114	0.130	0.121	0.131	12,000	1,492	0.1243	0.130	0.114	0.130	0.121	0.131	12,000	0.1243	7.44%
2024-10-08	0	0.121	0.105	-	-	-	0	0	-	0.121	0.105	-	-	-	0	-	0.00%
2024-10-07	0	0.121	0.121	0.142	0.103	0.130	264,000	30,968	0.1173	0.121	0.121	0.142	0.103	0.130	264,000	0.1173	4.31%
2024-10-04	0	0.116	-	0.125	-	-	0	0	-	0.116	-	0.125	-	-	0	-	0.00%
2024-10-03	0	0.116	0.113	0.117	0.113	0.141	156,000	18,500	0.1186	0.116	0.113	0.117	0.113	0.141	156,000	0.1186	-18.31%
2024-10-02	0	0.142	0.125	0.159	-	-	0	0	-	0.142	0.125	0.159	-	-	0	-	0.00%
2024-09-30	0	0.142	0.125	0.156	-	-	0	0	-	0.142	0.125	0.156	-	-	0	-	0.00%
2024-09-27	0	0.142	0.125	0.150	-	-	0	0	-	0.142	0.125	0.150	-	-	0	-	0.00%
2024-09-26	0	0.142	0.125	0.148	-	-	0	0	-	0.142	0.125	0.148	-	-	0	-	0.00%
2024-09-25	0	0.142	0.142	0.165	0.140	0.165	8,000	1,220	0.1525	0.142	0.142	0.165	0.140	0.165	8,000	0.1525	-4.05%
2024-09-24	0	0.148	0.142	0.160	0.112	0.148	60,000	7,984	0.1331	0.148	0.142	0.160	0.112	0.148	60,000	0.1331	5.71%
2024-09-23	0	0.140	-	0.160	-	-	0	0	-	0.140	-	0.160	-	-	0	-	0.00%
2024-09-20	0	0.140	0.117	0.160	-	-	0	0	-	0.140	0.117	0.160	-	-	0	-	0.00%
2024-09-19	0	0.140	0.111	0.160	-	-	0	0	-	0.140	0.111	0.160	-	-	0	-	0.00%
2024-09-17	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	-3.45%
2024-09-16	0	0.145	0.120	0.160	-	-	0	0	-	0.145	0.120	0.160	-	-	0	-	0.00%
2024-09-13	0	0.145	0.116	0.145	0.130	0.150	28,000	3,988	0.1424	0.145	0.116	0.145	0.130	0.150	28,000	0.1424	-3.33%
2024-09-12	0	0.150	-	0.160	-	-	0	0	-	0.150	-	0.160	-	-	0	-	0.00%
2024-09-11	0	0.150	-	0.160	-	-	0	0	-	0.150	-	0.160	-	-	0	-	0.00%
2024-09-10	0	0.150	-	0.160	-	-	0	0	-	0.150	-	0.160	-	-	0	-	0.00%
2024-09-09	0	0.150	-	0.150	0.151	0.151	4,000	604	0.1510	0.150	-	0.150	0.151	0.151	4,000	0.1510	2.04%
2024-09-05	0	0.147	0.112	0.160	-	-	0	0	-	0.147	0.112	0.160	-	-	0	-	0.00%
2024-09-04	0	0.147	0.146	0.160	0.146	0.147	24,000	3,508	0.1462	0.147	0.146	0.160	0.146	0.147	24,000	0.1462	0.00%
2024-09-03	0	0.147	0.144	-	0.118	0.147	432,000	62,188	0.1440	0.147	0.144	-	0.118	0.147	432,000	0.1440	-0.68%
2024-09-02	0	0.148	0.092	0.148	0.111	0.150	168,000	20,576	0.1225	0.148	0.092	0.148	0.111	0.150	168,000	0.1225	0.00%
2024-08-30	0	0.148	0.135	0.172	-	-	0	0	-	0.148	0.135	0.172	-	-	0	-	0.00%
2024-08-29	0	0.148	0.135	0.148	-	-	0	0	-	0.148	0.135	0.148	-	-	0	-	-1.99%
2024-08-28	0	0.151	0.135	0.171	-	-	0	0	-	0.151	0.135	0.171	-	-	0	-	0.00%
2024-08-27	0	0.151	0.150	0.172	-	-	0	0	-	0.151	0.150	0.172	-	-	0	-	0.00%
2024-08-26	0	0.151	0.135	0.182	-	-	0	0	-	0.151	0.135	0.182	-	-	0	-	0.00%
2024-08-23	0	0.151	0.135	0.171	-	-	0	0	-	0.151	0.135	0.171	-	-	0	-	0.00%
2024-08-22	0	0.151	0.135	-	-	-	0	0	-	0.151	0.135	-	-	-	0	-	0.00%
2024-08-21	0	0.151	0.135	-	0.150	0.151	68,000	10,212	0.1502	0.151	0.135	-	0.150	0.151	68,000	0.1502	0.00%
2024-08-20	0	0.151	0.135	0.170	-	-	0	0	-	0.151	0.135	0.170	-	-	0	-	0.00%
2024-08-19	0	0.151	0.142	0.184	0.151	0.161	88,000	13,820	0.1570	0.151	0.142	0.184	0.151	0.161	88,000	0.1570	-3.82%
2024-08-16	0	0.157	0.156	0.190	0.157	0.180	28,000	4,828	0.1724	0.157	0.156	0.190	0.157	0.180	28,000	0.1724	1.29%
2024-08-15	0	0.155	-	0.175	-	-	0	0	-	0.155	-	0.175	-	-	0	-	0.00%
2024-08-14	0	0.155	-	0.175	-	-	0	0	-	0.155	-	0.175	-	-	0	-	0.00%
2024-08-13	0	0.155	0.155	0.175	-	-	0	0	-	0.155	0.155	0.175	-	-	0	-	0.00%
2024-08-12	0	0.155	0.152	0.188	0.155	0.188	8,000	1,372	0.1715	0.155	0.152	0.188	0.155	0.188	8,000	0.1715	-7.74%
2024-08-09	0	0.168	-	0.168	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2024-08-08	0	0.168	0.113	0.168	0.126	0.200	512,000	87,172	0.1703	0.168	0.113	0.168	0.126	0.200	512,000	0.1703	55.56%
2024-08-07	0	0.108	0.103	0.129	0.108	0.124	88,000	10,776	0.1225	0.108	0.103	0.129	0.108	0.124	88,000	0.1225	-12.90%
2024-08-06	0	0.124	0.124	0.140	0.124	0.141	48,000	6,432	0.1340	0.124	0.124	0.140	0.124	0.141	48,000	0.1340	-22.01%
2024-08-05	0	0.159	0.107	0.159	0.159	0.159	4,000	636	0.1590	0.159	0.107	0.159	0.159	0.159	4,000	0.1590	-0.63%
2024-08-02	0	0.160	0.159	0.178	-	-	0	0	-	0.160	0.159	0.178	-	-	0	-	0.00%
2024-08-01	0	0.160	0.159	0.178	-	-	0	0	-	0.160	0.159	0.178	-	-	0	-	0.00%
2024-07-31	0	0.160	0.159	0.178	-	-	0	0	-	0.160	0.159	0.178	-	-	0	-	0.00%
2024-07-30	0	0.160	0.159	0.178	-	-	0	0	-	0.160	0.159	0.178	-	-	0	-	0.00%
2024-07-29	0	0.160	0.159	0.175	-	-	0	0	-	0.160	0.159	0.175	-	-	0	-	0.00%
2024-07-26	0	0.160	0.159	0.188	-	-	0	0	-	0.160	0.159	0.188	-	-	0	-	0.00%
2024-07-25	0	0.160	0.159	0.175	0.160	0.160	16,000	2,560	0.1600	0.160	0.159	0.175	0.160	0.160	16,000	0.1600	-10.61%
2024-07-24	0	0.179	0.159	0.188	-	-	0	0	-	0.179	0.159	0.188	-	-	0	-	0.00%
2024-07-23	0	0.179	0.159	0.179	-	-	0	0	-	0.179	0.159	0.179	-	-	0	-	0.00%
2024-07-22	0	0.179	0.159	0.179	-	-	0	0	-	0.179	0.159	0.179	-	-	0	-	-1.10%
2024-07-19	0	0.181	0.159	0.181	-	-	0	0	-	0.181	0.159	0.181	-	-	0	-	0.00%
2024-07-18	0	0.181	0.159	0.181	-	-	0	0	-	0.181	0.159	0.181	-	-	0	-	0.00%
2024-07-17	0	0.181	0.159	0.184	-	-	0	0	-	0.181	0.159	0.184	-	-	0	-	0.00%
2024-07-16	0	0.181	0.159	0.181	-	-	0	0	-	0.181	0.159	0.181	-	-	0	-	0.00%
2024-07-15	0	0.181	0.159	0.190	-	-	0	0	-	0.181	0.159	0.190	-	-	0	-	0.00%
2024-07-12	0	0.181	0.159	0.189	-	-	0	0	-	0.181	0.159	0.189	-	-	0	-	0.00%
2024-07-11	0	0.181	0.166	0.185	-	-	0	0	-	0.181	0.166	0.185	-	-	0	-	0.00%
2024-07-10	0	0.181	0.159	0.189	-	-	0	0	-	0.181	0.159	0.189	-	-	0	-	0.00%
2024-07-09	0	0.181	0.159	0.190	-	-	0	0	-	0.181	0.159	0.190	-	-	0	-	0.00%
2024-07-08	0	0.181	0.159	0.181	-	-	0	0	-	0.181	0.159	0.181	-	-	0	-	0.00%
2024-07-05	0	0.181	0.160	0.183	-	-	0	0	-	0.181	0.160	0.183	-	-	0	-	0.00%
2024-07-04	0	0.181	0.158	0.183	-	-	0	0	-	0.181	0.158	0.183	-	-	0	-	0.00%
2024-07-03	0	0.181	0.158	0.181	-	-	0	0	-	0.181	0.158	0.181	-	-	0	-	0.00%
2024-07-02	0	0.181	0.153	0.185	-	-	0	0	-	0.181	0.153	0.185	-	-	0	-	0.00%
2024-06-28	0	0.181	0.158	0.181	-	-	0	0	-	0.181	0.158	0.181	-	-	0	-	0.00%
2024-06-27	0	0.181	0.154	0.181	0.153	0.181	124,000	19,492	0.1572	0.181	0.154	0.181	0.153	0.181	124,000	0.1572	10.37%
2024-06-26	0	0.164	0.155	0.182	-	-	0	0	-	0.164	0.155	0.182	-	-	0	-	0.00%
2024-06-25	0	0.164	0.155	0.180	-	-	0	0	-	0.164	0.155	0.180	-	-	0	-	0.00%
2024-06-24	0	0.164	0.155	0.180	-	-	0	0	-	0.164	0.155	0.180	-	-	0	-	0.00%
2024-06-21	0	0.164	0.155	0.178	-	-	0	0	-	0.164	0.155	0.178	-	-	0	-	0.00%
2024-06-20	0	0.164	0.155	0.180	-	-	0	0	-	0.164	0.155	0.180	-	-	0	-	0.00%
2024-06-19	0	0.164	0.155	0.180	0.163	0.164	128,000	20,952	0.1637	0.164	0.155	0.180	0.163	0.164	128,000	0.1637	0.00%
2024-06-18	0	0.164	0.154	0.180	-	-	0	0	-	0.164	0.154	0.180	-	-	0	-	0.00%
2024-06-17	0	0.164	0.154	0.180	-	-	0	0	-	0.164	0.154	0.180	-	-	0	-	0.00%
2024-06-14	0	0.164	0.154	0.180	-	-	0	0	-	0.164	0.154	0.180	-	-	0	-	0.00%
2024-06-13	0	0.164	0.154	0.180	-	-	0	0	-	0.164	0.154	0.180	-	-	0	-	0.00%
2024-06-12	0	0.164	0.154	0.182	-	-	0	0	-	0.164	0.154	0.182	-	-	0	-	0.00%
2024-06-11	0	0.164	0.153	0.177	0.164	0.164	20,000	3,280	0.1640	0.164	0.153	0.177	0.164	0.164	20,000	0.1640	2.50%
2024-06-07	0	0.160	0.153	0.178	-	-	0	0	-	0.160	0.153	0.178	-	-	0	-	0.00%
2024-06-06	0	0.160	0.160	0.178	0.153	0.153	12,000	1,836	0.1530	0.160	0.160	0.178	0.153	0.153	12,000	0.1530	0.00%
2024-06-05	0	0.160	0.160	0.169	0.156	0.178	148,000	24,400	0.1649	0.160	0.160	0.169	0.156	0.178	148,000	0.1649	-21.95%
2024-06-04	0	0.205	0.169	0.205	-	-	0	0	-	0.205	0.169	0.205	-	-	0	-	-1.91%
2024-06-03	0	0.209	0.172	0.208	0.164	0.220	260,000	46,576	0.1791	0.209	0.172	0.208	0.164	0.220	260,000	0.1791	26.67%
2024-05-31	0	0.165	0.158	0.176	-	-	0	0	-	0.165	0.158	0.176	-	-	0	-	0.00%
2024-05-30	0	0.165	0.152	0.165	-	-	0	0	-	0.165	0.152	0.165	-	-	0	-	0.00%
2024-05-29	0	0.165	0.152	0.178	-	-	0	0	-	0.165	0.152	0.178	-	-	0	-	0.00%
2024-05-28	0	0.165	0.152	0.175	-	-	0	0	-	0.165	0.152	0.175	-	-	0	-	0.00%
2024-05-27	0	0.165	0.152	0.165	-	-	0	0	-	0.165	0.152	0.165	-	-	0	-	0.00%
2024-05-24	0	0.165	0.158	0.175	-	-	0	0	-	0.165	0.158	0.175	-	-	0	-	0.00%
2024-05-23	0	0.165	0.152	0.165	-	-	0	0	-	0.165	0.152	0.165	-	-	0	-	-0.60%
2024-05-22	0	0.166	0.152	0.175	-	-	0	0	-	0.166	0.152	0.175	-	-	0	-	0.00%
2024-05-21	0	0.166	0.150	0.175	-	-	0	0	-	0.166	0.150	0.175	-	-	0	-	0.00%
2024-05-20	0	0.166	0.150	0.170	0.158	0.174	256,000	40,544	0.1584	0.166	0.150	0.170	0.158	0.174	256,000	0.1584	0.00%
2024-05-17	0	0.166	0.130	0.175	-	-	0	0	-	0.166	0.130	0.175	-	-	0	-	0.00%
2024-05-16	0	0.166	0.130	0.175	-	-	0	0	-	0.166	0.130	0.175	-	-	0	-	0.00%
2024-05-14	0	0.166	0.147	0.175	0.158	0.165	116,000	18,480	0.1593	0.166	0.147	0.175	0.158	0.165	116,000	0.1593	5.06%
2024-05-13	0	0.158	0.158	0.170	0.158	0.169	180,000	28,660	0.1592	0.158	0.158	0.170	0.158	0.169	180,000	0.1592	-6.51%
2024-05-10	0	0.169	0.150	0.169	0.169	0.169	4,000	676	0.1690	0.169	0.150	0.169	0.169	0.169	4,000	0.1690	3.05%
2024-05-09	0	0.164	0.149	0.164	0.165	0.165	4,000	660	0.1650	0.164	0.149	0.164	0.165	0.165	4,000	0.1650	3.80%
2024-05-08	0	0.158	0.147	0.158	-	-	0	0	-	0.158	0.147	0.158	-	-	0	-	0.00%
2024-05-07	0	0.158	0.146	0.165	-	-	0	0	-	0.158	0.146	0.165	-	-	0	-	0.00%
2024-05-06	0	0.158	0.148	0.158	-	-	0	0	-	0.158	0.148	0.158	-	-	0	-	0.00%
2024-05-03	0	0.158	0.150	0.165	-	-	0	0	-	0.158	0.150	0.165	-	-	0	-	0.00%
2024-05-02	0	0.158	0.150	0.165	-	-	0	0	-	0.158	0.150	0.165	-	-	0	-	0.00%
2024-04-30	0	0.158	0.146	0.165	-	-	0	0	-	0.158	0.146	0.165	-	-	0	-	0.00%
2024-04-29	0	0.158	0.146	0.166	-	-	0	0	-	0.158	0.146	0.166	-	-	0	-	0.00%
2024-04-26	0	0.158	0.146	0.166	-	-	0	0	-	0.158	0.146	0.166	-	-	0	-	0.00%
2024-04-25	0	0.158	0.146	0.166	-	-	0	0	-	0.158	0.146	0.166	-	-	0	-	0.00%
2024-04-24	0	0.158	0.146	0.158	-	-	0	0	-	0.158	0.146	0.158	-	-	0	-	0.00%
2024-04-23	0	0.158	0.146	0.166	-	-	0	0	-	0.158	0.146	0.166	-	-	0	-	0.00%
2024-04-22	0	0.158	0.148	0.167	-	-	0	0	-	0.158	0.148	0.167	-	-	0	-	0.00%
2024-04-19	0	0.158	0.148	0.167	-	-	0	0	-	0.158	0.148	0.167	-	-	0	-	0.00%
2024-04-18	0	0.158	0.146	0.165	-	-	0	0	-	0.158	0.146	0.165	-	-	0	-	0.00%
2024-04-17	0	0.158	0.146	0.167	-	-	0	0	-	0.158	0.146	0.167	-	-	0	-	0.00%
2024-04-16	0	0.158	0.146	0.167	-	-	0	0	-	0.158	0.146	0.167	-	-	0	-	0.00%
2024-04-15	0	0.158	0.146	0.167	-	-	0	0	-	0.158	0.146	0.167	-	-	0	-	0.00%
2024-04-12	0	0.158	0.151	0.167	-	-	0	0	-	0.158	0.151	0.167	-	-	0	-	0.00%
2024-04-11	0	0.158	0.153	0.167	0.158	0.158	32,000	5,056	0.1580	0.158	0.153	0.167	0.158	0.158	32,000	0.1580	1.94%
2024-04-10	0	0.155	0.153	0.155	0.155	0.170	140,000	22,188	0.1585	0.155	0.153	0.155	0.155	0.170	140,000	0.1585	0.00%
2024-04-09	0	0.155	0.150	0.179	0.155	0.179	164,000	27,284	0.1664	0.155	0.150	0.179	0.155	0.179	164,000	0.1664	-1.27%
2024-04-08	0	0.157	0.159	0.189	0.157	0.157	44,000	6,908	0.1570	0.157	0.159	0.189	0.157	0.157	44,000	0.1570	-15.59%
2024-04-05	0	0.186	0.146	0.186	0.192	0.192	4,000	768	0.1920	0.186	0.146	0.186	0.192	0.192	4,000	0.1920	8.14%
2024-04-03	0	0.172	0.133	0.180	0.172	0.172	136,000	23,560	0.1732	0.172	0.133	0.180	0.172	0.172	136,000	0.1732	0.00%
2024-04-02	0	0.172	0.166	0.180	0.170	0.172	28,000	4,768	0.1703	0.172	0.166	0.180	0.170	0.172	28,000	0.1703	0.58%
2024-03-28	0	0.171	0.152	0.180	-	-	0	0	-	0.171	0.152	0.180	-	-	0	-	0.00%
2024-03-27	0	0.171	0.160	0.180	-	-	0	0	-	0.171	0.160	0.180	-	-	0	-	0.00%
2024-03-26	0	0.171	0.171	0.175	-	-	0	0	-	0.171	0.171	0.175	-	-	0	-	0.59%
2024-03-25	0	0.170	0.170	0.179	-	-	0	0	-	0.170	0.170	0.179	-	-	0	-	9.68%
2024-03-22	0	0.155	0.155	0.180	0.155	0.179	512,000	91,376	0.1785	0.155	0.155	0.180	0.155	0.179	512,000	0.1785	-11.93%
2024-03-21	0	0.176	0.170	0.180	-	-	0	0	-	0.176	0.170	0.180	-	-	0	-	0.00%
2024-03-20	0	0.176	0.151	0.180	-	-	0	0	-	0.176	0.151	0.180	-	-	0	-	0.00%
2024-03-19	0	0.176	0.151	0.178	0.163	0.176	24,000	3,964	0.1652	0.176	0.151	0.178	0.163	0.176	24,000	0.1652	10.00%
2024-03-18	0	0.160	0.160	0.178	0.151	0.160	36,000	5,616	0.1560	0.160	0.160	0.178	0.151	0.160	36,000	0.1560	-5.33%
2024-03-15	0	0.169	0.150	0.169	-	-	0	0	-	0.169	0.150	0.169	-	-	0	-	-0.59%
2024-03-14	0	0.170	0.151	0.176	0.170	0.170	316,000	53,720	0.1700	0.170	0.151	0.176	0.170	0.170	316,000	0.1700	3.66%
2024-03-13	0	0.164	0.154	0.170	0.156	0.164	304,000	48,896	0.1608	0.164	0.154	0.170	0.156	0.164	304,000	0.1608	7.19%
2024-03-12	0	0.153	0.150	0.153	0.153	0.159	92,000	14,200	0.1543	0.153	0.150	0.153	0.153	0.159	92,000	0.1543	-3.77%
2024-03-11	0	0.159	0.150	0.159	0.146	0.159	176,000	26,712	0.1518	0.159	0.150	0.159	0.146	0.159	176,000	0.1518	3.92%
2024-03-08	0	0.153	0.151	0.156	0.153	0.169	44,000	6,796	0.1545	0.153	0.151	0.156	0.153	0.169	44,000	0.1545	2.00%
2024-03-07	0	0.150	0.150	0.165	0.150	0.150	4,000	600	0.1500	0.150	0.150	0.165	0.150	0.150	4,000	0.1500	-1.96%
2024-03-06	0	0.153	0.153	0.174	0.153	0.153	32,000	4,876	0.1524	0.153	0.153	0.174	0.153	0.153	32,000	0.1524	1.32%
2024-03-05	0	0.151	0.150	0.154	0.150	0.159	392,000	59,692	0.1523	0.151	0.150	0.154	0.150	0.159	392,000	0.1523	-5.03%
2024-03-04	0	0.159	0.150	0.169	-	-	0	0	-	0.159	0.150	0.169	-	-	0	-	0.00%
2024-03-01	0	0.159	0.151	0.161	0.146	0.159	268,000	40,096	0.1496	0.159	0.151	0.161	0.146	0.159	268,000	0.1496	-3.64%
2024-02-29	0	0.165	0.150	0.167	-	-	0	0	-	0.165	0.150	0.167	-	-	0	-	0.00%
2024-02-28	0	0.165	0.155	0.165	-	-	0	0	-	0.165	0.155	0.165	-	-	0	-	-0.60%
2024-02-27	0	0.166	0.155	0.167	-	-	0	0	-	0.166	0.155	0.167	-	-	0	-	0.00%
2024-02-26	0	0.166	0.166	0.168	0.159	0.165	464,000	75,280	0.1622	0.166	0.166	0.168	0.159	0.165	464,000	0.1622	10.67%
2024-02-23	0	0.150	0.150	0.170	-	-	0	0	-	0.150	0.150	0.170	-	-	0	-	0.00%
2024-02-22	0	0.150	0.150	0.175	0.150	0.150	120,000	18,000	0.1500	0.150	0.150	0.175	0.150	0.150	120,000	0.1500	-11.24%
2024-02-21	0	0.169	0.169	0.175	0.151	0.155	88,000	13,304	0.1512	0.169	0.169	0.175	0.151	0.155	88,000	0.1512	-0.59%
2024-02-20	0	0.170	0.151	0.175	-	-	0	0	-	0.170	0.151	0.175	-	-	0	-	0.00%
2024-02-19	0	0.170	0.150	0.175	-	-	0	0	-	0.170	0.150	0.175	-	-	0	-	0.00%
2024-02-16	0	0.170	0.150	0.170	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2024-02-15	0	0.170	0.130	0.170	0.170	0.170	4,000	680	0.1700	0.170	0.130	0.170	0.170	0.170	4,000	0.1700	1.19%
2024-02-14	0	0.168	0.168	0.175	0.158	0.158	4,000	632	0.1580	0.168	0.168	0.175	0.158	0.158	4,000	0.1580	6.33%
2024-02-09	0	0.158	-	0.175	-	-	0	0	-	0.158	-	0.175	-	-	0	-	0.00%
2024-02-08	0	0.158	0.148	0.158	0.133	0.158	16,000	2,228	0.1393	0.158	0.148	0.158	0.133	0.158	16,000	0.1393	8.22%
2024-02-07	0	0.146	0.130	0.165	-	-	0	0	-	0.146	0.130	0.165	-	-	0	-	0.00%
2024-02-06	0	0.146	0.137	0.165	0.140	0.146	72,000	10,420	0.1447	0.146	0.137	0.165	0.140	0.146	72,000	0.1447	17.74%
2024-02-05	0	0.124	0.123	0.175	0.123	0.175	16,000	2,312	0.1445	0.124	0.123	0.175	0.123	0.175	16,000	0.1445	-29.14%
2024-02-02	0	0.175	0.170	0.175	-	-	0	0	-	0.175	0.170	0.175	-	-	0	-	0.00%
2024-02-01	0	0.175	-	0.177	-	-	0	0	-	0.175	-	0.177	-	-	0	-	0.00%
2024-01-31	0	0.175	0.153	0.179	-	-	0	0	-	0.175	0.153	0.179	-	-	0	-	0.00%
2024-01-30	0	0.175	-	0.188	-	-	0	0	-	0.175	-	0.188	-	-	0	-	0.00%
2024-01-29	0	0.175	-	0.185	-	-	0	0	-	0.175	-	0.185	-	-	0	-	0.00%
2024-01-26	0	0.175	-	0.178	0.180	0.180	4,000	720	0.1800	0.175	-	0.178	0.180	0.180	4,000	0.1800	6.06%
2024-01-25	0	0.165	0.165	0.180	0.160	0.165	40,000	6,492	0.1623	0.165	0.165	0.180	0.160	0.165	40,000	0.1623	3.13%
2024-01-24	0	0.160	0.160	0.175	-	-	0	0	-	0.160	0.160	0.175	-	-	0	-	3.23%
2024-01-23	0	0.155	0.133	0.175	-	-	0	0	-	0.155	0.133	0.175	-	-	0	-	0.00%
2024-01-22	0	0.155	0.133	0.155	0.156	0.156	60,000	9,360	0.1560	0.155	0.133	0.155	0.156	0.156	60,000	0.1560	0.00%
2024-01-19	0	0.155	0.154	0.170	0.155	0.155	8,000	1,240	0.1550	0.155	0.154	0.170	0.155	0.155	8,000	0.1550	-13.41%
2024-01-18	0	0.179	0.154	0.188	-	-	0	0	-	0.179	0.154	0.188	-	-	0	-	0.00%
2024-01-17	0	0.179	0.154	0.180	-	-	0	0	-	0.179	0.154	0.180	-	-	0	-	0.00%
2024-01-16	0	0.179	0.155	0.188	-	-	0	0	-	0.179	0.155	0.188	-	-	0	-	0.00%
2024-01-15	0	0.179	0.159	0.179	0.180	0.180	180,000	32,400	0.1800	0.179	0.159	0.179	0.180	0.180	180,000	0.1800	-3.24%
2024-01-12	0	0.185	0.170	0.188	-	-	0	0	-	0.185	0.170	0.188	-	-	0	-	0.00%
2024-01-11	0	0.185	0.175	0.189	-	-	0	0	-	0.185	0.175	0.189	-	-	0	-	0.00%
2024-01-10	0	0.185	0.174	0.185	0.185	0.188	44,000	8,152	0.1853	0.185	0.174	0.185	0.185	0.188	44,000	0.1853	-1.60%
2024-01-09	0	0.188	0.188	0.189	0.170	0.189	164,000	30,456	0.1857	0.188	0.188	0.189	0.170	0.189	164,000	0.1857	0.53%
2024-01-08	0	0.187	0.181	0.188	0.181	0.190	116,000	21,672	0.1868	0.187	0.181	0.188	0.181	0.190	116,000	0.1868	-0.53%
2024-01-05	0	0.188	0.178	0.188	0.183	0.188	88,000	16,132	0.1833	0.188	0.178	0.188	0.183	0.188	88,000	0.1833	4.44%
2024-01-04	0	0.180	0.175	0.187	0.180	0.191	188,000	34,268	0.1823	0.180	0.175	0.187	0.180	0.191	188,000	0.1823	-0.55%
2024-01-03	0	0.181	0.166	0.184	0.180	0.186	464,000	84,184	0.1814	0.181	0.166	0.184	0.180	0.186	464,000	0.1814	0.56%
2024-01-02	0	0.180	0.180	0.189	0.169	0.204	408,000	71,924	0.1763	0.180	0.180	0.189	0.169	0.204	408,000	0.1763	-2.70%
2023-12-29	0	0.185	0.185	0.188	0.173	0.189	160,000	30,032	0.1877	0.185	0.185	0.188	0.173	0.189	160,000	0.1877	-2.12%
2023-12-28	0	0.189	0.183	0.190	0.191	0.195	112,000	21,720	0.1939	0.189	0.183	0.190	0.191	0.195	112,000	0.1939	3.28%
2023-12-27	0	0.183	0.182	0.185	0.183	0.191	64,000	12,024	0.1879	0.183	0.182	0.185	0.183	0.191	64,000	0.1879	-5.18%
2023-12-22	0	0.193	0.182	0.200	-	-	0	0	-	0.193	0.182	0.200	-	-	0	-	0.00%
2023-12-21	0	0.193	0.185	0.195	-	-	0	0	-	0.193	0.185	0.195	-	-	0	-	0.00%
2023-12-20	0	0.193	0.190	0.193	0.186	0.193	4,676,000	882,792	0.1888	0.193	0.190	0.193	0.186	0.193	4,676,000	0.1888	1.58%
2023-12-19	0	0.190	0.184	0.190	0.184	0.193	3,552,000	665,300	0.1873	0.190	0.184	0.190	0.184	0.193	3,552,000	0.1873	1.06%
2023-12-18	0	0.188	0.184	0.190	0.186	0.190	3,704,000	693,232	0.1872	0.188	0.184	0.190	0.186	0.190	3,704,000	0.1872	-0.53%
2023-12-15	0	0.189	0.181	0.192	0.185	0.194	2,416,000	450,576	0.1865	0.189	0.181	0.192	0.185	0.194	2,416,000	0.1865	0.00%
2023-12-14	0	0.189	0.185	0.190	0.185	0.191	2,072,000	386,184	0.1864	0.189	0.185	0.190	0.185	0.191	2,072,000	0.1864	0.00%
2023-12-13	0	0.189	0.182	0.189	0.161	0.190	2,076,000	386,360	0.1861	0.189	0.182	0.189	0.161	0.190	2,076,000	0.1861	2.16%
2023-12-12	0	0.185	0.175	0.190	0.177	0.194	4,312,000	790,544	0.1833	0.185	0.175	0.190	0.177	0.194	4,312,000	0.1833	-1.07%
2023-12-11	0	0.187	0.175	0.195	0.182	0.197	4,132,000	759,744	0.1839	0.187	0.175	0.195	0.182	0.197	4,132,000	0.1839	-0.53%
2023-12-08	0	0.188	0.185	0.189	0.183	0.190	3,048,000	560,756	0.1840	0.188	0.185	0.189	0.183	0.190	3,048,000	0.1840	-0.53%
2023-12-07	0	0.189	0.183	0.188	0.178	0.189	2,788,000	512,552	0.1838	0.189	0.183	0.188	0.178	0.189	2,788,000	0.1838	8.00%
2023-12-06	0	0.175	0.170	0.189	0.168	0.190	848,000	149,816	0.1767	0.175	0.170	0.189	0.168	0.190	848,000	0.1767	-2.78%
2023-12-05	0	0.180	0.172	0.182	0.165	0.194	5,096,000	939,584	0.1844	0.180	0.172	0.182	0.165	0.194	5,096,000	0.1844	9.09%
2023-12-04	0	0.165	0.152	0.175	0.151	0.169	444,000	72,132	0.1625	0.165	0.152	0.175	0.151	0.169	444,000	0.1625	-1.79%
2023-12-01	0	0.168	0.166	0.172	0.157	0.173	956,000	155,588	0.1627	0.168	0.166	0.172	0.157	0.173	956,000	0.1627	12.00%
2023-11-30	0	0.150	0.150	0.151	0.150	0.156	140,000	21,248	0.1518	0.150	0.150	0.151	0.150	0.156	140,000	0.1518	-1.96%
2023-11-29	0	0.153	0.147	0.154	0.149	0.155	160,000	24,656	0.1541	0.153	0.147	0.154	0.149	0.155	160,000	0.1541	-4.37%
2023-11-28	0	0.160	0.147	0.168	-	-	0	0	-	0.160	0.147	0.168	-	-	0	-	0.00%
2023-11-27	0	0.160	0.147	0.173	-	-	0	0	-	0.160	0.147	0.173	-	-	0	-	0.00%
2023-11-24	0	0.160	0.147	0.166	-	-	0	0	-	0.160	0.147	0.166	-	-	0	-	0.00%
2023-11-23	0	0.160	0.153	0.160	0.160	0.163	128,000	20,560	0.1606	0.160	0.153	0.160	0.160	0.163	128,000	0.1606	-3.61%
2023-11-22	0	0.166	0.159	0.165	0.150	0.166	16,712,000	2,508,104	0.1501	0.166	0.159	0.165	0.150	0.166	16,712,000	0.1501	7.10%
2023-11-21	0	0.155	0.155	0.162	0.149	0.172	20,280,000	3,043,692	0.1501	0.155	0.155	0.162	0.149	0.172	20,280,000	0.1501	1.31%
2023-11-20	0	0.153	0.145	0.154	0.151	0.154	68,000	10,416	0.1532	0.153	0.145	0.154	0.151	0.154	68,000	0.1532	-0.65%
2023-11-17	0	0.154	0.146	0.154	0.140	0.154	488,000	70,916	0.1453	0.154	0.146	0.154	0.140	0.154	488,000	0.1453	5.48%
2023-11-16	0	0.146	0.146	0.160	0.131	0.163	2,328,000	355,664	0.1528	0.146	0.146	0.160	0.131	0.163	2,328,000	0.1528	-13.61%
2023-11-15	0	0.169	0.167	0.169	0.154	0.176	21,524,000	3,349,108	0.1556	0.169	0.167	0.169	0.154	0.176	21,524,000	0.1556	7.64%
2023-11-14	0	0.157	0.157	0.159	0.157	0.161	276,000	43,688	0.1583	0.157	0.157	0.159	0.157	0.161	276,000	0.1583	-1.26%
2023-11-13	0	0.159	0.157	0.161	0.157	0.165	1,988,000	322,552	0.1622	0.159	0.157	0.161	0.157	0.165	1,988,000	0.1622	-6.47%
2023-11-10	0	0.170	0.165	0.170	0.168	0.170	120,000	20,336	0.1695	0.170	0.165	0.170	0.168	0.170	120,000	0.1695	-1.16%
2023-11-09	0	0.172	0.167	0.172	0.165	0.173	496,000	82,064	0.1655	0.172	0.167	0.172	0.165	0.173	496,000	0.1655	2.99%
2023-11-08	0	0.167	0.166	0.171	0.167	0.171	140,000	23,776	0.1698	0.167	0.166	0.171	0.167	0.171	140,000	0.1698	0.60%
2023-11-07	0	0.166	0.165	0.170	0.161	0.182	1,016,000	167,912	0.1653	0.166	0.165	0.170	0.161	0.182	1,016,000	0.1653	-1.19%
2023-11-06	0	0.168	0.155	0.169	0.155	0.179	104,000	17,684	0.1700	0.168	0.155	0.169	0.155	0.179	104,000	0.1700	-6.15%
2023-11-03	0	0.179	0.176	0.182	0.178	0.182	68,000	12,236	0.1799	0.179	0.176	0.182	0.178	0.182	68,000	0.1799	-1.65%
2023-11-02	0	0.182	0.182	0.186	0.180	0.186	84,000	15,248	0.1815	0.182	0.182	0.186	0.180	0.186	84,000	0.1815	-5.21%
2023-11-01	0	0.192	0.185	0.200	0.185	0.198	72,000	14,076	0.1955	0.192	0.185	0.200	0.185	0.198	72,000	0.1955	-4.48%
2023-10-31	0	0.201	0.190	0.203	0.181	0.201	1,760,000	334,912	0.1903	0.201	0.190	0.203	0.181	0.201	1,760,000	0.1903	5.79%
2023-10-30	0	0.190	0.186	0.194	0.190	0.210	640,000	125,972	0.1968	0.190	0.186	0.194	0.190	0.210	640,000	0.1968	-5.94%
2023-10-27	0	0.202	0.199	0.202	0.196	0.202	116,000	23,168	0.1997	0.202	0.199	0.202	0.196	0.202	116,000	0.1997	0.00%
2023-10-26	0	0.202	0.196	0.210	0.194	0.202	272,000	54,412	0.2000	0.202	0.196	0.210	0.194	0.202	272,000	0.2000	0.50%
2023-10-25	0	0.201	0.200	0.204	0.199	0.210	816,000	164,404	0.2015	0.201	0.200	0.204	0.199	0.210	816,000	0.2015	-0.50%
2023-10-24	0	0.202	0.200	0.208	0.199	0.215	1,356,000	278,640	0.2055	0.202	0.200	0.208	0.199	0.215	1,356,000	0.2055	-5.61%
2023-10-20	0	0.214	0.212	0.214	0.214	0.220	640,000	138,244	0.2160	0.214	0.212	0.214	0.214	0.220	640,000	0.2160	-1.38%
2023-10-19	0	0.217	0.215	0.222	0.217	0.223	344,000	75,860	0.2205	0.217	0.215	0.222	0.217	0.223	344,000	0.2205	0.00%
2023-10-18	0	0.217	0.217	0.224	0.217	0.227	564,100	124,296	0.2203	0.217	0.217	0.224	0.217	0.227	564,100	0.2203	-4.82%
2023-10-17	0	0.228	0.224	0.228	0.223	0.228	396,000	89,000	0.2247	0.228	0.224	0.228	0.223	0.228	396,000	0.2247	1.33%
2023-10-16	0	0.225	0.223	0.226	0.210	0.226	240,000	51,384	0.2141	0.225	0.223	0.226	0.210	0.226	240,000	0.2141	3.21%
2023-10-13	0	0.218	0.217	0.219	0.210	0.226	2,848,000	621,288	0.2181	0.218	0.217	0.219	0.210	0.226	2,848,000	0.2181	2.83%
2023-10-12	0	0.212	0.210	0.215	0.208	0.212	804,000	167,880	0.2088	0.212	0.210	0.215	0.208	0.212	804,000	0.2088	1.44%
2023-10-11	0	0.209	0.209	0.213	0.205	0.218	2,204,000	463,072	0.2101	0.209	0.209	0.213	0.205	0.218	2,204,000	0.2101	-2.79%
2023-10-10	0	0.215	0.215	0.224	0.209	0.237	3,052,000	681,084	0.2232	0.215	0.215	0.224	0.209	0.237	3,052,000	0.2232	4.88%
2023-10-09	0	0.205	0.203	0.209	0.200	0.215	1,848,000	373,944	0.2024	0.205	0.203	0.209	0.200	0.215	1,848,000	0.2024	-2.38%
2023-10-06	0	0.210	0.207	0.216	0.195	0.226	4,732,000	976,568	0.2064	0.210	0.207	0.216	0.195	0.226	4,732,000	0.2064	5.00%
2023-10-05	0	0.200	0.196	0.204	0.198	0.204	432,000	86,420	0.2000	0.200	0.196	0.204	0.198	0.204	432,000	0.2000	-1.96%
2023-10-04	0	0.204	0.203	0.204	0.195	0.209	3,356,000	678,068	0.2020	0.204	0.203	0.204	0.195	0.209	3,356,000	0.2020	-0.49%
2023-10-03	0	0.205	0.205	0.210	0.199	0.208	2,568,000	519,664	0.2024	0.205	0.205	0.210	0.199	0.208	2,568,000	0.2024	-3.76%
2023-09-29	0	0.213	0.210	0.214	0.205	0.213	588,000	121,948	0.2074	0.213	0.210	0.214	0.205	0.213	588,000	0.2074	-1.84%
2023-09-28	0	0.217	0.212	0.217	0.200	0.220	7,436,000	1,556,004	0.2093	0.217	0.212	0.217	0.200	0.220	7,436,000	0.2093	-3.98%
2023-09-27	0	0.226	0.220	0.226	0.208	0.232	5,008,000	1,102,800	0.2202	0.226	0.220	0.226	0.208	0.232	5,008,000	0.2202	-0.44%
2023-09-26	0	0.227	0.222	0.227	0.197	0.229	6,268,000	1,337,820	0.2134	0.227	0.222	0.227	0.197	0.229	6,268,000	0.2134	-1.30%
2023-09-25	0	0.230	0.230	0.236	0.223	0.244	3,396,000	789,736	0.2325	0.230	0.230	0.236	0.223	0.244	3,396,000	0.2325	-2.95%
2023-09-22	0	0.237	0.235	0.239	0.197	0.245	11,576,000	2,560,236	0.2212	0.237	0.235	0.239	0.197	0.245	11,576,000	0.2212	16.18%
2023-09-21	0	0.204	0.202	0.204	0.192	0.215	9,720,000	1,960,224	0.2017	0.204	0.202	0.204	0.192	0.215	9,720,000	0.2017	-4.23%
2023-09-20	0	0.213	0.210	0.213	0.180	0.228	39,956,000	8,305,448	0.2079	0.213	0.210	0.213	0.180	0.228	39,956,000	0.2079	18.99%
2023-09-19	0	0.179	0.176	0.179	0.172	0.188	5,040,000	902,096	0.1790	0.179	0.176	0.179	0.172	0.188	5,040,000	0.1790	2.29%
2023-09-18	0	0.175	0.175	0.178	0.159	0.193	68,528,000	11,323,060	0.1652	0.175	0.175	0.178	0.159	0.193	68,528,000	0.1652	0.57%
2023-09-15	0	0.174	0.174	0.175	0.167	0.580	67,352,000	14,091,604	0.2092	0.174	0.174	0.175	0.167	0.580	67,352,000	0.2092	-64.49%
2023-09-14	0	0.490	0.470	0.490	0.455	0.490	616,000	290,600	0.4718	0.490	0.470	0.490	0.455	0.490	616,000	0.4718	0.00%
2023-09-13	0	0.490	0.470	0.490	0.480	0.500	532,000	258,240	0.4854	0.490	0.470	0.490	0.480	0.500	532,000	0.4854	-2.00%
2023-09-12	0	0.500	0.480	0.495	0.475	0.540	624,000	311,240	0.4988	0.500	0.480	0.495	0.475	0.540	624,000	0.4988	-3.85%
2023-09-11	0	0.520	0.460	0.500	0.495	0.550	240,000	122,500	0.5104	0.520	0.460	0.500	0.495	0.550	240,000	0.5104	-5.45%
2023-09-07	0	0.550	0.510	0.540	0.530	0.650	264,000	146,080	0.5533	0.550	0.510	0.540	0.530	0.650	264,000	0.5533	5.77%
2023-09-06	0	0.520	0.500	0.520	0.470	0.650	488,000	256,280	0.5252	0.520	0.500	0.520	0.470	0.650	488,000	0.5252	4.00%
2023-09-05	0	0.500	0.500	0.520	0.500	0.560	432,000	221,240	0.5121	0.500	0.500	0.520	0.500	0.560	432,000	0.5121	-7.41%
2023-09-04	0	0.540	0.510	0.530	0.510	0.570	544,000	282,960	0.5201	0.540	0.510	0.530	0.510	0.570	544,000	0.5201	-3.57%
2023-08-31	0	0.560	0.520	0.540	0.500	0.610	364,000	193,040	0.5303	0.560	0.520	0.540	0.500	0.610	364,000	0.5303	-5.08%
2023-08-30	0	0.590	-	0.590	0.560	0.630	24,000	14,000	0.5833	0.590	-	0.590	0.560	0.630	24,000	0.5833	-1.67%
2023-08-29	0	0.600	-	0.610	0.620	0.620	4,000	2,480	0.6200	0.600	-	0.610	0.620	0.620	4,000	0.6200	1.69%
2023-08-28	0	0.590	-	0.670	0.590	0.630	48,000	28,760	0.5992	0.590	-	0.670	0.590	0.630	48,000	0.5992	-4.84%
2023-08-25	0	0.620	0.570	0.630	0.570	0.620	28,000	16,760	0.5986	0.620	0.570	0.630	0.570	0.620	28,000	0.5986	-3.12%
2023-08-24	0	0.640	0.510	0.640	0.560	0.640	364,000	221,120	0.6075	0.640	0.510	0.640	0.560	0.640	364,000	0.6075	3.23%
2023-08-23	0	0.620	0.580	0.620	0.510	0.630	336,000	195,400	0.5815	0.620	0.580	0.620	0.510	0.630	336,000	0.5815	-4.62%
2023-08-22	0	0.650	0.400	0.620	0.475	0.670	2,804,000	1,476,180	0.5265	0.650	0.400	0.620	0.475	0.670	2,804,000	0.5265	6.56%
2023-08-21	0	0.610	0.560	0.620	0.560	0.670	324,000	190,920	0.5893	0.610	0.560	0.620	0.560	0.670	324,000	0.5893	-4.69%
2023-08-18	0	0.640	0.580	0.630	0.530	0.640	256,000	145,360	0.5678	0.640	0.580	0.630	0.530	0.640	256,000	0.5678	0.00%
2023-08-17	0	0.640	0.540	0.650	-	-	0	0	-	0.640	0.540	0.650	-	-	0	-	0.00%
2023-08-16	0	0.640	0.540	0.640	0.580	0.700	852,000	516,200	0.6059	0.640	0.540	0.640	0.580	0.700	852,000	0.6059	6.67%
2023-08-15	0	0.600	0.560	0.590	0.530	0.620	416,000	245,760	0.5908	0.600	0.560	0.590	0.530	0.620	416,000	0.5908	0.00%
2023-08-14	0	0.600	0.600	0.610	0.600	0.640	548,000	336,960	0.6149	0.600	0.600	0.610	0.600	0.640	548,000	0.6149	-10.45%
2023-08-11	0	0.670	0.640	0.680	0.620	0.720	132,000	86,120	0.6524	0.670	0.640	0.680	0.620	0.720	132,000	0.6524	-5.63%
2023-08-10	0	0.710	0.610	0.710	-	-	0	0	-	0.710	0.610	0.710	-	-	0	-	0.00%
2023-08-09	0	0.710	0.660	0.730	0.710	0.710	16,000	11,520	0.7200	0.710	0.660	0.730	0.710	0.710	16,000	0.7200	1.43%
2023-08-08	0	0.700	0.650	0.700	0.680	0.720	216,000	147,280	0.6819	0.700	0.650	0.700	0.680	0.720	216,000	0.6819	1.45%
2023-08-07	0	0.690	0.660	0.700	0.700	0.700	4,000	2,800	0.7000	0.690	0.660	0.700	0.700	0.700	4,000	0.7000	0.00%
2023-08-04	0	0.690	0.670	0.700	0.660	0.700	14,268,000	9,976,040	0.6992	0.690	0.670	0.700	0.660	0.700	14,268,000	0.6992	-1.43%
2023-08-03	0	0.700	0.660	0.700	0.690	0.700	32,000	22,120	0.6913	0.700	0.660	0.700	0.690	0.700	32,000	0.6913	1.45%
2023-08-02	0	0.690	0.640	0.690	0.640	0.750	508,000	342,640	0.6745	0.690	0.640	0.690	0.640	0.750	508,000	0.6745	-1.43%
2023-08-01	0	0.700	0.700	0.710	0.670	0.730	152,000	106,440	0.7003	0.700	0.700	0.710	0.670	0.730	152,000	0.7003	6.06%
2023-07-31	0	0.660	0.660	0.690	0.660	0.790	300,000	208,800	0.6960	0.660	0.660	0.690	0.660	0.790	300,000	0.6960	-8.33%
2023-07-28	0	0.720	0.650	0.720	0.640	0.720	108,000	74,040	0.6856	0.720	0.650	0.720	0.640	0.720	108,000	0.6856	4.35%
2023-07-27	0	0.690	0.690	0.700	0.620	0.750	128,000	86,960	0.6794	0.690	0.690	0.700	0.620	0.750	128,000	0.6794	1.47%
2023-07-26	0	0.680	0.610	0.680	0.590	0.690	904,000	557,080	0.6162	0.680	0.610	0.680	0.590	0.690	904,000	0.6162	13.33%
2023-07-25	0	0.600	0.600	0.640	0.590	0.690	3,592,000	2,193,160	0.6106	0.600	0.600	0.640	0.590	0.690	3,592,000	0.6106	-11.76%
2023-07-24	0	0.680	0.630	0.680	0.600	0.760	3,204,000	2,069,040	0.6458	0.680	0.630	0.680	0.600	0.760	3,204,000	0.6458	-8.11%
2023-07-21	0	0.740	0.740	0.750	0.690	0.740	844,000	602,200	0.7135	0.740	0.740	0.750	0.690	0.740	844,000	0.7135	1.37%
2023-07-20	0	0.730	0.720	0.740	0.720	0.740	208,000	152,080	0.7312	0.730	0.720	0.740	0.720	0.740	208,000	0.7312	-6.41%
2023-07-19	0	0.780	0.740	0.790	0.710	0.790	308,000	227,880	0.7399	0.780	0.740	0.790	0.710	0.790	308,000	0.7399	1.30%
2023-07-18	0	0.770	0.730	0.760	0.740	0.800	440,000	335,440	0.7624	0.770	0.730	0.760	0.740	0.800	440,000	0.7624	1.32%
2023-07-14	0	0.760	0.760	0.790	0.730	0.800	412,000	314,080	0.7623	0.760	0.760	0.790	0.730	0.800	412,000	0.7623	-3.80%
2023-07-13	0	0.790	0.740	0.780	0.740	0.810	360,000	276,440	0.7679	0.790	0.740	0.780	0.740	0.810	360,000	0.7679	-1.25%
2023-07-12	0	0.800	0.770	0.810	0.770	0.840	248,000	197,560	0.7966	0.800	0.770	0.810	0.770	0.840	248,000	0.7966	-2.44%
2023-07-11	0	0.820	0.770	0.820	0.720	0.820	1,104,000	838,840	0.7598	0.820	0.770	0.820	0.720	0.820	1,104,000	0.7598	5.13%
2023-07-10	0	0.780	0.780	0.800	0.670	0.820	2,268,000	1,661,240	0.7325	0.780	0.780	0.800	0.670	0.820	2,268,000	0.7325	-4.88%
2023-07-07	0	0.820	0.780	0.820	0.800	0.850	124,000	101,440	0.8181	0.820	0.780	0.820	0.800	0.850	124,000	0.8181	-4.65%
2023-07-06	0	0.860	0.810	0.850	0.810	0.940	1,256,000	1,070,960	0.8527	0.860	0.810	0.850	0.810	0.940	1,256,000	0.8527	0.00%
2023-07-05	0	0.860	0.850	0.880	0.840	0.910	320,000	282,480	0.8828	0.860	0.850	0.880	0.840	0.910	320,000	0.8828	1.18%
2023-07-04	0	0.850	0.850	0.870	0.810	0.890	544,000	463,600	0.8522	0.850	0.850	0.870	0.810	0.890	544,000	0.8522	0.00%
2023-07-03	0	0.850	0.850	0.880	0.840	0.930	652,000	570,240	0.8746	0.850	0.850	0.880	0.840	0.930	652,000	0.8746	-5.56%
2023-06-30	0	0.900	0.850	0.900	0.800	1.020	3,324,000	2,857,200	0.8596	0.900	0.850	0.900	0.800	1.020	3,324,000	0.8596	-9.09%
2023-06-29	0	0.990	0.930	1.000	0.900	1.000	472,000	448,760	0.9508	0.990	0.930	1.000	0.900	1.000	472,000	0.9508	-1.00%
2023-06-28	0	1.000	0.900	1.000	0.970	1.000	112,000	109,360	0.9764	1.000	0.900	1.000	0.970	1.000	112,000	0.9764	2.04%
2023-06-27	0	0.980	0.920	0.970	0.930	1.010	292,000	277,280	0.9496	0.980	0.920	0.970	0.930	1.010	292,000	0.9496	-1.01%
2023-06-26	0	0.990	0.920	0.990	0.920	1.080	144,000	137,520	0.9550	0.990	0.920	0.990	0.920	1.080	144,000	0.9550	2.06%
2023-06-23	0	0.970	0.900	1.010	0.970	1.040	72,000	73,440	1.0200	0.970	0.900	1.010	0.970	1.040	72,000	1.0200	-5.83%
2023-06-21	0	1.030	0.930	1.030	0.930	1.030	424,000	412,600	0.9731	1.030	0.930	1.030	0.930	1.030	424,000	0.9731	0.98%
2023-06-20	0	1.020	0.930	1.020	0.880	1.020	248,000	230,360	0.9289	1.020	0.930	1.020	0.880	1.020	248,000	0.9289	3.03%
2023-06-19	0	0.990	1.030	1.040	0.990	1.080	272,000	272,160	1.0006	0.990	1.030	1.040	0.990	1.080	272,000	1.0006	0.00%
2023-06-16	0	0.990	0.960	1.000	0.800	1.030	2,612,000	2,392,440	0.9159	0.990	0.960	1.000	0.800	1.030	2,612,000	0.9159	25.32%
2023-06-15	0	0.790	0.770	0.780	0.770	0.890	756,000	606,960	0.8029	0.790	0.770	0.780	0.770	0.890	756,000	0.8029	-2.47%
2023-06-14	0	0.810	0.810	0.850	0.810	1.070	1,812,000	1,727,760	0.9535	0.810	0.810	0.850	0.810	1.070	1,812,000	0.9535	-19.80%
2023-06-13	0	1.010	0.910	1.010	0.880	1.010	900,000	837,720	0.9308	1.010	0.910	1.010	0.880	1.010	900,000	0.9308	2.02%
2023-06-12	0	0.990	0.940	0.990	0.950	1.000	412,000	392,960	0.9538	0.990	0.940	0.990	0.950	1.000	412,000	0.9538	1.02%
2023-06-09	0	0.980	0.970	0.980	0.980	1.030	1,196,000	1,191,640	0.9964	0.980	0.970	0.980	0.980	1.030	1,196,000	0.9964	-3.92%
2023-06-08	0	1.020	1.000	1.030	1.010	1.040	1,548,000	1,579,320	1.0202	1.020	1.000	1.030	1.010	1.040	1,548,000	1.0202	0.99%
2023-06-07	0	1.010	1.000	1.020	0.990	1.040	688,000	691,240	1.0047	1.010	1.000	1.020	0.990	1.040	688,000	1.0047	-2.88%
2023-06-06	0	1.040	1.030	1.040	1.030	1.040	100,000	103,120	1.0312	1.040	1.030	1.040	1.030	1.040	100,000	1.0312	1.96%
2023-06-05	0	1.020	0.970	1.020	1.020	1.030	388,000	396,000	1.0206	1.020	0.970	1.020	1.020	1.030	388,000	1.0206	0.00%
2023-06-02	0	1.020	0.970	1.010	0.940	1.030	5,780,000	5,928,840	1.0258	1.020	0.970	1.010	0.940	1.030	5,780,000	1.0258	-0.97%
2023-06-01	0	1.030	1.000	1.020	0.990	1.030	104,000	104,800	1.0077	1.030	1.000	1.020	0.990	1.030	104,000	1.0077	4.04%
2023-05-31	0	0.990	0.990	1.020	0.990	1.100	464,000	470,520	1.0141	0.990	0.990	1.020	0.990	1.100	464,000	1.0141	-10.00%
2023-05-30	0	1.100	1.060	1.100	1.010	1.100	8,304,000	9,005,520	1.0845	1.100	1.060	1.100	1.010	1.100	8,304,000	1.0845	-0.90%
2023-05-29	0	1.110	1.050	1.100	1.050	1.130	6,276,000	6,901,680	1.0997	1.110	1.050	1.100	1.050	1.130	6,276,000	1.0997	1.83%
2023-05-25	0	1.090	1.070	1.150	1.030	1.160	3,276,000	3,602,760	1.0997	1.090	1.070	1.150	1.030	1.160	3,276,000	1.0997	-1.80%
2023-05-24	0	1.110	1.090	1.180	1.040	1.140	648,000	708,520	1.0934	1.110	1.090	1.180	1.040	1.140	648,000	1.0934	2.78%
2023-05-23	0	1.080	1.050	1.130	1.060	1.170	240,000	266,560	1.1107	1.080	1.050	1.130	1.060	1.170	240,000	1.1107	-2.70%
2023-05-22	0	1.110	1.060	1.110	0.960	1.110	496,000	516,640	1.0416	1.110	1.060	1.110	0.960	1.110	496,000	1.0416	-0.89%
2023-05-19	0	1.120	1.110	1.140	1.110	1.180	104,000	119,160	1.1458	1.120	1.110	1.140	1.110	1.180	104,000	1.1458	-5.08%
2023-05-18	0	1.180	1.150	1.180	1.150	1.280	4,580,000	5,501,720	1.2012	1.180	1.150	1.180	1.150	1.280	4,580,000	1.2012	-13.24%
2023-05-17	0	1.360	1.150	1.360	1.140	1.360	376,000	463,720	1.2333	1.360	1.150	1.360	1.140	1.360	376,000	1.2333	4.62%
2023-05-16	0	1.300	1.200	1.300	-	-	0	0	-	1.300	1.200	1.300	-	-	0	-	-0.76%
2023-05-15	0	1.310	1.150	1.350	-	-	0	0	-	1.310	1.150	1.350	-	-	0	-	0.00%
2023-05-12	0	1.310	1.300	1.380	1.200	1.320	412,000	520,760	1.2640	1.310	1.300	1.380	1.200	1.320	412,000	1.2640	5.65%
2023-05-11	0	1.240	1.180	1.250	1.090	1.250	528,000	616,520	1.1677	1.240	1.180	1.250	1.090	1.250	528,000	1.1677	3.33%
2023-05-10	0	1.200	1.120	1.260	-	-	0	0	-	1.200	1.120	1.260	-	-	0	-	0.00%
2023-05-09	0	1.200	1.140	1.210	1.040	1.200	5,328,000	5,624,400	1.0556	1.200	1.140	1.210	1.040	1.200	5,328,000	1.0556	9.09%
2023-05-08	0	1.100	1.050	1.120	1.050	1.100	152,000	160,280	1.0545	1.100	1.050	1.120	1.050	1.100	152,000	1.0545	1.85%
2023-05-05	0	1.080	1.060	1.120	1.030	1.080	228,000	241,440	1.0589	1.080	1.060	1.120	1.030	1.080	228,000	1.0589	1.89%
2023-05-04	0	1.060	1.000	1.070	1.020	1.060	5,068,000	5,321,320	1.0500	1.060	1.000	1.070	1.020	1.060	5,068,000	1.0500	-0.93%
2023-05-03	0	1.070	1.020	1.070	1.020	1.080	56,000	59,520	1.0629	1.070	1.020	1.070	1.020	1.080	56,000	1.0629	0.00%
2023-05-02	0	1.070	1.000	1.060	1.010	1.090	76,000	79,640	1.0479	1.070	1.000	1.060	1.010	1.090	76,000	1.0479	-3.60%
2023-04-28	0	1.110	1.070	1.100	1.070	1.120	1,296,000	1,405,400	1.0844	1.110	1.070	1.100	1.070	1.120	1,296,000	1.0844	-0.89%
2023-04-27	0	1.120	1.070	1.130	1.090	1.280	652,000	736,960	1.1303	1.120	1.070	1.130	1.090	1.280	652,000	1.1303	-5.08%
2023-04-26	0	1.180	1.120	1.230	1.120	1.380	3,024,000	3,601,920	1.1911	1.180	1.120	1.230	1.120	1.380	3,024,000	1.1911	-15.11%
2023-04-25	0	1.390	1.060	1.390	1.040	1.390	168,000	189,960	1.1307	1.390	1.060	1.390	1.040	1.390	168,000	1.1307	25.23%
2023-04-24	0	1.110	1.050	1.110	1.060	1.110	172,000	189,960	1.1044	1.110	1.050	1.110	1.060	1.110	172,000	1.1044	-1.77%
2023-04-21	0	1.130	1.050	1.120	1.140	1.150	416,000	477,720	1.1484	1.130	1.050	1.120	1.140	1.150	416,000	1.1484	-1.74%
2023-04-20	0	1.150	1.100	1.150	1.070	1.150	8,288,000	9,100,440	1.0980	1.150	1.100	1.150	1.070	1.150	8,288,000	1.0980	-0.86%
2023-04-19	0	1.160	1.030	1.160	1.030	1.160	820,000	893,720	1.0899	1.160	1.030	1.160	1.030	1.160	820,000	1.0899	6.42%
2023-04-18	0	1.090	1.020	1.060	1.050	1.110	192,000	208,240	1.0846	1.090	1.020	1.060	1.050	1.110	192,000	1.0846	-3.54%
2023-04-17	0	1.130	1.050	1.120	1.090	1.130	288,000	322,560	1.1200	1.130	1.050	1.120	1.090	1.130	288,000	1.1200	-5.83%
2023-04-14	0	1.200	1.120	1.200	1.050	1.250	9,624,000	10,390,120	1.0796	1.200	1.120	1.200	1.050	1.250	9,624,000	1.0796	9.09%
2023-04-13	0	1.100	1.000	-	0.990	1.100	1,236,000	1,261,520	1.0206	1.100	1.000	-	0.990	1.100	1,236,000	1.0206	4.76%
2023-04-12	0	1.050	1.010	1.040	1.030	1.100	84,000	90,040	1.0719	1.050	1.010	1.040	1.030	1.100	84,000	1.0719	-6.25%
2023-04-11	0	1.120	1.010	1.130	1.040	1.130	76,000	86,040	1.1321	1.120	1.010	1.130	1.040	1.130	76,000	1.1321	-2.61%
2023-04-06	0	1.150	1.080	1.150	1.080	1.150	392,000	438,720	1.1192	1.150	1.080	1.150	1.080	1.150	392,000	1.1192	0.00%
2023-04-04	0	1.150	1.080	1.150	1.100	1.150	892,000	1,001,640	1.1229	1.150	1.080	1.150	1.100	1.150	892,000	1.1229	-1.71%
2023-04-03	0	1.170	1.040	1.170	1.030	1.180	772,000	891,680	1.1550	1.170	1.040	1.170	1.030	1.180	772,000	1.1550	2.63%
2023-03-31	0	1.140	1.130	1.150	1.130	1.150	200,000	228,360	1.1418	1.140	1.130	1.150	1.130	1.150	200,000	1.1418	-0.87%
2023-03-30	0	1.150	1.130	1.150	1.140	1.160	104,000	119,280	1.1469	1.150	1.130	1.150	1.140	1.160	104,000	1.1469	0.00%
2023-03-29	0	1.150	1.120	1.150	1.140	1.150	1,820,000	2,092,600	1.1498	1.150	1.120	1.150	1.140	1.150	1,820,000	1.1498	0.00%
2023-03-28	0	1.150	1.140	1.150	1.140	1.160	644,000	735,440	1.1420	1.150	1.140	1.150	1.140	1.160	644,000	1.1420	-0.86%
2023-03-27	0	1.160	1.140	1.160	1.110	1.180	468,000	526,760	1.1256	1.160	1.140	1.160	1.110	1.180	468,000	1.1256	0.87%
2023-03-24	0	1.150	1.120	1.150	1.120	1.150	676,000	767,800	1.1358	1.150	1.120	1.150	1.120	1.150	676,000	1.1358	1.77%
2023-03-23	0	1.130	1.120	1.150	1.130	1.170	244,000	283,520	1.1620	1.130	1.120	1.150	1.130	1.170	244,000	1.1620	-5.83%
2023-03-22	0	1.200	1.160	1.200	1.150	1.200	108,000	125,000	1.1574	1.200	1.160	1.200	1.150	1.200	108,000	1.1574	2.56%
2023-03-21	0	1.170	1.130	1.200	1.150	1.290	1,384,000	1,637,000	1.1828	1.170	1.130	1.200	1.150	1.290	1,384,000	1.1828	-3.31%
2023-03-20	0	1.210	1.180	1.210	1.200	1.250	120,000	146,480	1.2207	1.210	1.180	1.210	1.200	1.250	120,000	1.2207	-3.20%
2023-03-17	0	1.250	1.210	1.250	1.200	1.250	204,000	248,400	1.2176	1.250	1.210	1.250	1.200	1.250	204,000	1.2176	0.81%
2023-03-16	0	1.240	1.230	1.250	1.230	1.260	236,000	292,480	1.2393	1.240	1.230	1.250	1.230	1.260	236,000	1.2393	-3.12%
2023-03-15	0	1.280	1.200	1.280	1.240	1.290	656,000	840,760	1.2816	1.280	1.200	1.280	1.240	1.290	656,000	1.2816	2.40%
2023-03-14	0	1.250	1.200	1.260	1.250	1.250	128,000	160,000	1.2500	1.250	1.200	1.260	1.250	1.250	128,000	1.2500	-0.79%
2023-03-13	0	1.260	-	1.270	1.200	1.280	52,000	62,760	1.2069	1.260	-	1.270	1.200	1.280	52,000	1.2069	-5.97%
2023-03-10	0	1.340	1.200	1.340	1.290	1.410	668,000	868,800	1.3006	1.340	1.200	1.340	1.290	1.410	668,000	1.3006	3.08%
2023-03-09	0	1.300	1.010	1.340	1.100	1.340	172,000	222,280	1.2923	1.300	1.010	1.340	1.100	1.340	172,000	1.2923	-5.11%
2023-03-08	0	1.370	1.220	1.380	1.270	1.380	24,000	32,480	1.3533	1.370	1.220	1.380	1.270	1.380	24,000	1.3533	-0.72%
2023-03-07	0	1.380	1.280	1.390	1.270	1.480	1,760,000	2,444,440	1.3889	1.380	1.280	1.390	1.270	1.480	1,760,000	1.3889	-6.76%
2023-03-06	0	1.480	1.350	1.480	1.220	1.500	1,016,000	1,386,080	1.3643	1.480	1.350	1.480	1.220	1.500	1,016,000	1.3643	-1.33%
2023-03-03	0	1.500	-	1.500	1.430	1.500	1,380,000	1,987,320	1.4401	1.500	-	1.500	1.430	1.500	1,380,000	1.4401	7.91%
2023-03-02	0	1.390	-	1.390	1.390	1.390	44,000	61,160	1.3900	1.390	-	1.390	1.390	1.390	44,000	1.3900	-2.11%
2023-03-01	0	1.420	1.060	1.420	-	-	0	0	-	1.420	1.060	1.420	-	-	0	-	-0.70%
2023-02-28	0	1.430	1.130	1.430	-	-	0	0	-	1.430	1.130	1.430	-	-	0	-	-1.38%
2023-02-27	0	1.450	1.140	1.450	-	-	0	0	-	1.450	1.140	1.450	-	-	0	-	0.00%
2023-02-24	0	1.450	1.120	1.450	1.350	1.450	260,000	351,480	1.3518	1.450	1.120	1.450	1.350	1.450	260,000	1.3518	6.62%
2023-02-23	0	1.360	1.150	1.360	1.170	1.360	812,000	1,039,520	1.2802	1.360	1.150	1.360	1.170	1.360	812,000	1.2802	0.00%
2023-02-22	0	1.360	1.050	1.360	1.350	1.500	32,000	45,160	1.4113	1.360	1.050	1.360	1.350	1.500	32,000	1.4113	0.74%
2023-02-21	0	1.350	1.220	1.350	1.410	1.410	248,000	349,680	1.4100	1.350	1.220	1.350	1.410	1.410	248,000	1.4100	-4.93%
2023-02-20	0	1.420	1.180	1.420	1.180	1.430	172,000	227,040	1.3200	1.420	1.180	1.420	1.180	1.430	172,000	1.3200	9.23%
2023-02-17	0	1.300	1.050	1.300	1.150	1.400	220,000	276,240	1.2556	1.300	1.050	1.300	1.150	1.400	220,000	1.2556	13.04%
2023-02-16	0	1.150	1.080	1.150	1.000	1.150	2,808,000	2,879,160	1.0253	1.150	1.080	1.150	1.000	1.150	2,808,000	1.0253	9.52%
2023-02-15	0	1.050	1.010	1.050	0.810	1.190	944,000	927,440	0.9825	1.050	1.010	1.050	0.810	1.190	944,000	0.9825	-8.70%
2023-02-14	0	1.150	1.120	1.200	1.150	1.230	140,000	166,000	1.1857	1.150	1.120	1.200	1.150	1.230	140,000	1.1857	-7.26%
2023-02-13	0	1.240	1.190	1.260	-	-	0	0	-	1.240	1.190	1.260	-	-	0	-	0.00%
2023-02-10	0	1.240	1.170	1.240	1.200	1.250	820,000	1,023,600	1.2483	1.240	1.170	1.240	1.200	1.250	820,000	1.2483	-1.59%
2023-02-09	0	1.260	1.200	1.270	1.260	1.300	32,000	40,800	1.2750	1.260	1.200	1.270	1.260	1.300	32,000	1.2750	0.80%
2023-02-08	0	1.250	1.180	1.250	-	-	4,000	5,000	1.2500	1.250	1.180	1.250	-	-	4,000	1.2500	0.00%
2023-02-07	0	1.250	1.170	1.270	1.150	1.400	352,000	426,800	1.2125	1.250	1.170	1.270	1.150	1.400	352,000	1.2125	0.81%
2023-02-06	0	1.240	1.180	1.240	1.140	1.330	136,000	164,520	1.2097	1.240	1.180	1.240	1.140	1.330	136,000	1.2097	0.81%
2023-02-03	0	1.230	1.220	1.260	1.220	1.280	880,000	1,098,760	1.2486	1.230	1.220	1.260	1.220	1.280	880,000	1.2486	-3.91%
2023-02-02	0	1.280	1.210	1.290	1.220	1.280	12,000	15,000	1.2500	1.280	1.210	1.290	1.220	1.280	12,000	1.2500	-1.54%
2023-02-01	0	1.300	1.270	1.300	1.250	1.330	64,000	82,360	1.2869	1.300	1.270	1.300	1.250	1.330	64,000	1.2869	-3.70%
2023-01-31	0	1.350	1.300	1.350	1.310	1.470	56,000	76,280	1.3621	1.350	1.300	1.350	1.310	1.470	56,000	1.3621	3.85%
2023-01-30	0	1.300	1.300	1.350	1.280	1.340	12,000	15,840	1.3200	1.300	1.300	1.350	1.280	1.340	12,000	1.3200	-5.11%
2023-01-27	0	1.370	1.330	1.370	-	-	8,000	10,960	1.3700	1.370	1.330	1.370	-	-	8,000	1.3700	3.01%
2023-01-26	0	1.330	1.330	1.380	1.310	1.410	24,000	33,200	1.3833	1.330	1.330	1.380	1.310	1.410	24,000	1.3833	-0.75%
2023-01-20	0	1.340	1.340	1.380	1.340	1.590	460,000	669,840	1.4562	1.340	1.340	1.380	1.340	1.590	460,000	1.4562	-4.29%
2023-01-19	0	1.400	1.360	1.440	1.370	1.550	36,000	52,120	1.4478	1.400	1.360	1.440	1.370	1.550	36,000	1.4478	2.94%
2023-01-18	0	1.360	1.360	1.440	1.340	1.400	1,124,000	1,524,080	1.3559	1.360	1.360	1.440	1.340	1.400	1,124,000	1.3559	-4.23%
2023-01-17	0	1.420	1.350	1.470	1.400	1.650	80,000	117,200	1.4650	1.420	1.350	1.470	1.400	1.650	80,000	1.4650	-3.40%
2023-01-16	0	1.470	1.340	1.470	1.330	1.700	48,000	73,400	1.5292	1.470	1.340	1.470	1.330	1.700	48,000	1.5292	5.00%
2023-01-13	0	1.400	-	1.420	-	-	0	0	-	1.400	-	1.420	-	-	0	-	0.00%
2023-01-12	0	1.400	1.310	1.400	1.240	1.430	128,000	182,160	1.4231	1.400	1.310	1.400	1.240	1.430	128,000	1.4231	0.00%
2023-01-11	0	1.400	1.290	1.410	1.390	1.410	416,000	583,080	1.4016	1.400	1.290	1.410	1.390	1.410	416,000	1.4016	-3.45%
2023-01-10	0	1.450	1.300	1.450	1.500	1.500	4,000	6,000	1.5000	1.450	1.300	1.450	1.500	1.500	4,000	1.5000	3.57%
2023-01-09	0	1.400	1.360	1.400	1.400	1.490	704,000	985,960	1.4005	1.400	1.360	1.400	1.400	1.490	704,000	1.4005	-0.71%
2023-01-06	0	1.410	1.330	1.530	1.330	1.410	808,000	1,090,960	1.3502	1.410	1.330	1.530	1.330	1.410	808,000	1.3502	0.71%
2023-01-05	0	1.400	1.400	1.410	1.370	1.450	1,224,000	1,697,600	1.3869	1.400	1.400	1.410	1.370	1.450	1,224,000	1.3869	4.48%
2023-01-04	0	1.340	1.330	1.400	1.340	1.340	12,000	16,960	1.4133	1.340	1.330	1.400	1.340	1.340	12,000	1.4133	-7.59%
2023-01-03	0	1.450	1.320	1.450	1.450	1.500	92,000	133,600	1.4522	1.450	1.320	1.450	1.450	1.500	92,000	1.4522	0.00%
2022-12-30	0	1.450	1.330	1.450	1.260	1.500	2,412,000	3,599,160	1.4922	1.450	1.330	1.450	1.260	1.500	2,412,000	1.4922	3.57%
2022-12-29	0	1.400	1.300	1.400	1.400	1.540	48,000	70,840	1.4758	1.400	1.300	1.400	1.400	1.540	48,000	1.4758	-13.04%
2022-12-28	0	1.610	1.520	1.630	1.520	1.620	12,000	18,680	1.5567	1.610	1.520	1.630	1.520	1.620	12,000	1.5567	-4.73%
2022-12-23	0	1.690	1.580	1.690	1.590	1.820	76,000	123,840	1.6295	1.690	1.580	1.690	1.590	1.820	76,000	1.6295	0.60%
2022-12-22	0	1.680	1.680	1.690	1.610	1.980	80,000	144,720	1.8090	1.680	1.680	1.690	1.610	1.980	80,000	1.8090	1.82%
2022-12-21	0	1.650	1.520	1.660	1.570	1.840	544,000	890,280	1.6365	1.650	1.520	1.660	1.570	1.840	544,000	1.6365	3.12%
2022-12-20	0	1.600	1.420	1.600	1.420	1.650	116,000	177,720	1.5321	1.600	1.420	1.600	1.420	1.650	116,000	1.5321	1.27%
2022-12-19	0	1.580	1.480	1.580	1.450	1.650	540,000	868,200	1.6078	1.580	1.480	1.580	1.450	1.650	540,000	1.6078	0.64%
2022-12-16	0	1.570	1.570	1.580	1.380	1.580	216,000	319,960	1.4813	1.570	1.570	1.580	1.380	1.580	216,000	1.4813	6.80%
2022-12-15	0	1.470	1.320	1.470	1.360	1.470	276,000	401,240	1.4538	1.470	1.320	1.470	1.360	1.470	276,000	1.4538	0.68%
2022-12-14	0	1.460	1.460	1.490	1.300	1.490	716,000	963,280	1.3454	1.460	1.460	1.490	1.300	1.490	716,000	1.3454	8.96%
2022-12-13	0	1.340	1.340	1.350	1.310	1.350	24,000	31,760	1.3233	1.340	1.340	1.350	1.310	1.350	24,000	1.3233	2.29%
2022-12-12	0	1.310	1.310	1.320	1.220	1.300	20,000	25,360	1.2680	1.310	1.310	1.320	1.220	1.300	20,000	1.2680	0.77%
2022-12-09	0	1.300	1.270	1.320	1.160	1.320	176,000	223,360	1.2691	1.300	1.270	1.320	1.160	1.320	176,000	1.2691	2.36%
2022-12-08	0	1.270	1.210	1.260	-	-	0	0	-	1.270	1.210	1.260	-	-	0	-	-0.78%
2022-12-07	0	1.280	1.220	1.300	1.210	1.290	36,000	45,400	1.2611	1.280	1.220	1.300	1.210	1.290	36,000	1.2611	-2.29%
2022-12-06	0	1.310	1.250	1.310	1.310	1.310	12,000	15,720	1.3100	1.310	1.250	1.310	1.310	1.310	12,000	1.3100	0.00%
2022-12-05	0	1.310	1.260	1.310	-	-	0	0	-	1.310	1.260	1.310	-	-	0	-	-1.50%
2022-12-02	0	1.330	1.290	1.340	1.290	1.330	68,000	89,400	1.3147	1.330	1.290	1.340	1.290	1.330	68,000	1.3147	-1.48%
2022-12-01	0	1.350	1.300	1.350	1.300	1.380	44,000	58,400	1.3273	1.350	1.300	1.350	1.300	1.380	44,000	1.3273	-1.46%
2022-11-30	0	1.370	1.290	1.390	1.300	1.370	44,000	58,160	1.3218	1.370	1.290	1.390	1.300	1.370	44,000	1.3218	3.79%
2022-11-29	0	1.320	1.290	1.320	1.320	1.480	44,000	60,360	1.3718	1.320	1.290	1.320	1.320	1.480	44,000	1.3718	4.76%
2022-11-28	0	1.260	1.200	1.290	1.250	1.360	60,000	77,920	1.2987	1.260	1.200	1.290	1.250	1.360	60,000	1.2987	-5.26%
2022-11-25	0	1.330	1.320	1.390	1.330	1.330	4,000	5,320	1.3300	1.330	1.320	1.390	1.330	1.330	4,000	1.3300	-1.48%
2022-11-24	0	1.350	1.330	1.360	1.360	1.370	8,000	10,920	1.3650	1.350	1.330	1.360	1.360	1.370	8,000	1.3650	0.75%
2022-11-23	0	1.340	1.330	1.340	1.330	1.350	36,000	48,440	1.3456	1.340	1.330	1.340	1.330	1.350	36,000	1.3456	-4.96%
2022-11-22	0	1.410	1.330	1.470	-	-	0	0	-	1.410	1.330	1.470	-	-	0	-	0.00%
2022-11-21	0	1.410	1.330	1.430	-	-	0	0	-	1.410	1.330	1.430	-	-	0	-	0.00%
2022-11-18	0	1.410	1.330	1.400	-	-	0	0	-	1.410	1.330	1.400	-	-	0	-	0.00%
2022-11-17	0	1.410	1.330	1.410	-	-	0	0	-	1.410	1.330	1.410	-	-	0	-	0.00%
2022-11-16	0	1.410	1.340	1.410	1.320	1.500	80,000	111,840	1.3980	1.410	1.340	1.410	1.320	1.500	80,000	1.3980	3.68%
2022-11-15	0	1.360	1.350	1.410	1.360	1.410	304,000	428,360	1.4091	1.360	1.350	1.410	1.360	1.410	304,000	1.4091	-5.56%
2022-11-14	0	1.440	1.400	1.440	-	-	0	0	-	1.440	1.400	1.440	-	-	0	-	-1.37%
2022-11-11	0	1.460	1.410	1.480	1.370	1.470	172,000	246,720	1.4344	1.460	1.410	1.480	1.370	1.470	172,000	1.4344	-1.35%
2022-11-10	0	1.480	1.300	1.480	-	-	0	0	-	1.480	1.300	1.480	-	-	0	-	0.00%
2022-11-09	0	1.480	1.300	1.480	-	-	0	0	-	1.480	1.300	1.480	-	-	0	-	-0.67%
2022-11-08	0	1.490	1.300	1.490	-	-	0	0	-	1.490	1.300	1.490	-	-	0	-	0.00%
2022-11-07	0	1.490	1.300	1.490	-	-	0	0	-	1.490	1.300	1.490	-	-	0	-	-0.67%
2022-11-04	0	1.500	1.300	1.500	1.280	1.500	68,000	92,600	1.3618	1.500	1.300	1.500	1.280	1.500	68,000	1.3618	11.11%
2022-11-03	0	1.350	1.250	1.370	1.340	1.350	144,000	193,960	1.3469	1.350	1.250	1.370	1.340	1.350	144,000	1.3469	-0.74%
2022-11-02	0	1.360	1.300	1.380	-	-	0	0	-	1.360	1.300	1.380	-	-	0	-	0.00%
2022-11-01	0	1.360	1.240	1.360	-	-	0	0	-	1.360	1.240	1.360	-	-	0	-	0.00%
2022-10-31	0	1.360	1.300	1.360	1.320	1.470	100,000	134,520	1.3452	1.360	1.300	1.360	1.320	1.470	100,000	1.3452	0.74%
2022-10-28	0	1.350	1.320	1.350	-	-	0	0	-	1.350	1.320	1.350	-	-	0	-	-1.46%
2022-10-27	0	1.370	1.330	1.370	1.350	1.400	3,880,000	5,399,640	1.3917	1.370	1.330	1.370	1.350	1.400	3,880,000	1.3917	-0.72%
2022-10-26	0	1.380	1.330	1.380	1.310	1.490	340,000	480,200	1.4124	1.380	1.330	1.380	1.310	1.490	340,000	1.4124	2.99%
2022-10-25	0	1.340	1.300	1.410	1.320	1.340	36,000	48,160	1.3378	1.340	1.300	1.410	1.320	1.340	36,000	1.3378	-4.96%
2022-10-24	0	1.410	1.300	1.410	1.300	1.420	632,000	891,120	1.4100	1.410	1.300	1.410	1.300	1.420	632,000	1.4100	-1.40%
2022-10-21	0	1.430	1.320	1.430	1.430	1.430	4,000	5,720	1.4300	1.430	1.320	1.430	1.430	1.430	4,000	1.4300	5.93%
2022-10-20	0	1.350	1.290	1.350	1.280	1.350	112,000	149,640	1.3361	1.350	1.290	1.350	1.280	1.350	112,000	1.3361	-0.74%
2022-10-19	0	1.360	1.360	1.430	1.360	1.400	136,000	190,080	1.3976	1.360	1.360	1.430	1.360	1.400	136,000	1.3976	-3.55%
2022-10-18	0	1.410	1.350	1.410	1.350	1.410	1,100,000	1,545,040	1.4046	1.410	1.350	1.410	1.350	1.410	1,100,000	1.4046	2.17%
2022-10-17	0	1.380	1.340	1.380	1.330	1.430	268,000	369,360	1.3782	1.380	1.340	1.380	1.330	1.430	268,000	1.3782	0.00%
2022-10-14	0	1.380	1.310	1.380	1.220	1.400	1,152,000	1,558,840	1.3532	1.380	1.310	1.380	1.220	1.400	1,152,000	1.3532	2.22%
2022-10-13	0	1.350	1.330	1.350	1.340	1.590	336,000	457,120	1.3605	1.350	1.330	1.350	1.340	1.590	336,000	1.3605	-2.17%
2022-10-12	0	1.380	1.310	1.400	1.310	1.430	1,772,000	2,486,040	1.4030	1.380	1.310	1.400	1.310	1.430	1,772,000	1.4030	-1.43%
2022-10-11	0	1.400	1.380	1.400	1.380	1.430	1,420,000	1,984,200	1.3973	1.400	1.380	1.400	1.380	1.430	1,420,000	1.3973	-2.10%
2022-10-10	0	1.430	1.400	1.440	1.400	1.480	1,972,000	2,838,480	1.4394	1.430	1.400	1.440	1.400	1.480	1,972,000	1.4394	-2.05%
2022-10-07	0	1.460	1.440	1.460	1.420	1.520	1,332,000	1,960,640	1.4720	1.460	1.440	1.460	1.420	1.520	1,332,000	1.4720	0.69%
2022-10-06	0	1.450	1.420	1.450	1.420	1.540	744,000	1,087,520	1.4617	1.450	1.420	1.450	1.420	1.540	744,000	1.4617	0.00%
2022-10-05	0	1.450	1.410	1.450	1.420	1.530	832,000	1,246,560	1.4983	1.450	1.410	1.450	1.420	1.530	832,000	1.4983	-1.36%
2022-10-03	0	1.470	1.420	1.470	1.420	1.480	928,000	1,365,120	1.4710	1.470	1.420	1.470	1.420	1.480	928,000	1.4710	-0.68%
2022-09-30	0	1.480	1.420	1.480	1.410	1.500	900,000	1,328,880	1.4765	1.480	1.420	1.480	1.410	1.500	900,000	1.4765	-0.67%
2022-09-29	0	1.490	1.420	1.500	1.360	1.520	948,000	1,362,560	1.4373	1.490	1.420	1.500	1.360	1.520	948,000	1.4373	4.93%
2022-09-28	0	1.420	-	1.450	1.420	1.700	704,000	1,060,800	1.5068	1.420	-	1.450	1.420	1.700	704,000	1.5068	-7.19%
2022-09-27	0	1.530	1.520	1.580	1.530	1.570	1,804,000	2,817,320	1.5617	1.530	1.520	1.580	1.530	1.570	1,804,000	1.5617	-1.92%
2022-09-26	0	1.560	1.520	1.560	1.510	1.560	2,736,000	4,238,840	1.5493	1.560	1.520	1.560	1.510	1.560	2,736,000	1.5493	0.65%
2022-09-23	0	1.550	1.540	1.560	1.550	1.580	3,888,000	6,140,000	1.5792	1.550	1.540	1.560	1.550	1.580	3,888,000	1.5792	-1.27%
2022-09-22	0	1.570	1.530	1.570	1.520	1.580	1,040,000	1,632,320	1.5695	1.570	1.530	1.570	1.520	1.580	1,040,000	1.5695	-0.63%
2022-09-21	0	1.580	1.530	1.580	1.540	1.590	1,444,000	2,285,920	1.5830	1.580	1.530	1.580	1.540	1.590	1,444,000	1.5830	1.94%
2022-09-20	0	1.550	1.530	1.570	1.550	1.620	784,000	1,267,840	1.6171	1.550	1.530	1.570	1.550	1.620	784,000	1.6171	-4.32%
2022-09-19	0	1.620	1.580	1.610	1.610	1.620	668,000	1,081,160	1.6185	1.620	1.580	1.610	1.610	1.620	668,000	1.6185	-1.22%
2022-09-16	0	1.640	1.570	1.630	1.550	1.640	1,992,000	3,262,040	1.6376	1.640	1.570	1.630	1.550	1.640	1,992,000	1.6376	2.50%
2022-09-15	0	1.600	1.560	1.600	1.550	1.700	364,000	601,760	1.6532	1.600	1.560	1.600	1.550	1.700	364,000	1.6532	0.63%
2022-09-14	0	1.590	1.590	1.620	1.560	1.600	64,000	101,240	1.5819	1.590	1.590	1.620	1.560	1.600	64,000	1.5819	-2.45%
2022-09-13	0	1.630	1.530	1.650	1.450	1.710	508,000	820,920	1.6160	1.630	1.530	1.650	1.450	1.710	508,000	1.6160	6.54%
2022-09-09	0	1.530	1.500	1.580	1.530	1.580	5,124,000	8,095,360	1.5799	1.530	1.500	1.580	1.530	1.580	5,124,000	1.5799	-3.16%
2022-09-08	0	1.580	1.580	1.600	1.570	1.600	48,000	76,040	1.5842	1.580	1.580	1.600	1.570	1.600	48,000	1.5842	-2.47%
2022-09-07	0	1.620	1.580	1.620	1.560	1.630	108,000	171,240	1.5856	1.620	1.580	1.620	1.560	1.630	108,000	1.5856	1.25%
2022-09-06	0	1.600	1.580	1.610	1.600	1.650	64,000	103,680	1.6200	1.600	1.580	1.610	1.600	1.650	64,000	1.6200	-3.61%
2022-09-05	0	1.660	1.580	1.670	1.560	1.670	144,000	236,800	1.6444	1.660	1.580	1.670	1.560	1.670	144,000	1.6444	1.22%
2022-09-02	0	1.640	1.600	1.640	1.600	1.700	1,952,000	3,232,960	1.6562	1.640	1.600	1.640	1.600	1.700	1,952,000	1.6562	5.13%
2022-09-01	0	1.560	1.560	1.620	1.560	1.630	364,000	579,200	1.5912	1.560	1.560	1.620	1.560	1.630	364,000	1.5912	-4.29%
2022-08-31	0	1.630	1.580	1.630	1.540	1.630	1,468,000	2,382,440	1.6229	1.630	1.580	1.630	1.540	1.630	1,468,000	1.6229	-0.61%
2022-08-30	0	1.640	1.530	1.660	-	-	0	0	-	1.640	1.530	1.660	-	-	0	-	0.00%
2022-08-29	0	1.640	1.600	1.650	1.600	1.650	24,000	38,840	1.6183	1.640	1.600	1.650	1.600	1.650	24,000	1.6183	0.61%
2022-08-26	0	1.630	1.610	1.680	1.630	1.700	920,000	1,499,960	1.6304	1.630	1.610	1.680	1.630	1.700	920,000	1.6304	-1.81%
2022-08-25	0	1.660	1.650	1.660	1.660	1.680	116,000	192,640	1.6607	1.660	1.650	1.660	1.660	1.680	116,000	1.6607	-1.19%
2022-08-24	0	1.680	1.650	1.720	-	-	0	0	-	1.680	1.650	1.720	-	-	0	-	0.00%
2022-08-23	0	1.680	1.650	1.720	1.640	1.720	36,000	59,720	1.6589	1.680	1.650	1.720	1.640	1.720	36,000	1.6589	-1.18%
2022-08-22	0	1.700	1.640	1.760	1.670	1.700	2,596,000	4,384,560	1.6890	1.700	1.640	1.760	1.670	1.700	2,596,000	1.6890	1.19%
2022-08-19	0	1.680	1.620	1.680	-	-	0	0	-	1.680	1.620	1.680	-	-	0	-	0.00%
2022-08-18	0	1.680	1.640	1.680	1.650	1.680	120,000	201,080	1.6757	1.680	1.640	1.680	1.650	1.680	120,000	1.6757	-1.18%
2022-08-17	0	1.700	1.650	1.720	1.640	1.710	508,000	867,240	1.7072	1.700	1.650	1.720	1.640	1.710	508,000	1.7072	-0.58%
2022-08-16	0	1.710	1.630	1.710	1.700	1.710	60,000	102,400	1.7067	1.710	1.630	1.710	1.700	1.710	60,000	1.7067	0.59%
2022-08-15	0	1.700	1.620	1.700	1.640	1.700	452,000	767,800	1.6987	1.700	1.620	1.700	1.640	1.700	452,000	1.6987	0.59%
2022-08-12	0	1.690	1.620	1.700	-	-	0	0	-	1.690	1.620	1.700	-	-	0	-	0.00%
2022-08-11	0	1.690	1.650	1.700	-	-	0	0	-	1.690	1.650	1.700	-	-	0	-	0.00%
2022-08-10	0	1.690	1.670	1.690	1.700	1.700	476,000	809,200	1.7000	1.690	1.670	1.690	1.700	1.700	476,000	1.7000	2.42%
2022-08-09	0	1.650	1.650	1.710	1.650	1.800	116,000	199,200	1.7172	1.650	1.650	1.710	1.650	1.800	116,000	1.7172	-2.94%
2022-08-08	0	1.700	1.640	1.710	1.620	1.700	92,000	153,000	1.6630	1.700	1.640	1.710	1.620	1.700	92,000	1.6630	3.66%
2022-08-05	0	1.640	1.610	1.640	1.610	1.740	404,000	662,280	1.6393	1.640	1.610	1.640	1.610	1.740	404,000	1.6393	-4.65%
2022-08-04	0	1.720	1.610	1.730	1.550	1.720	868,000	1,418,200	1.6339	1.720	1.610	1.730	1.550	1.720	868,000	1.6339	1.18%
2022-08-03	0	1.700	1.650	1.760	1.600	1.890	448,000	787,640	1.7581	1.700	1.650	1.760	1.600	1.890	448,000	1.7581	1.19%
2022-08-02	0	1.680	1.600	1.690	1.690	1.780	148,000	253,560	1.7132	1.680	1.600	1.690	1.690	1.780	148,000	1.7132	-1.18%
2022-08-01	0	1.700	1.670	1.710	1.690	1.700	684,000	1,161,120	1.6975	1.700	1.670	1.710	1.690	1.700	684,000	1.6975	0.00%
2022-07-29	0	1.700	1.600	1.700	1.690	1.710	932,000	1,577,280	1.6924	1.700	1.600	1.700	1.690	1.710	932,000	1.6924	1.19%
2022-07-28	0	1.680	1.600	1.690	1.670	1.750	108,000	184,520	1.7085	1.680	1.600	1.690	1.670	1.750	108,000	1.7085	0.00%
2022-07-27	0	1.680	1.670	1.700	1.680	1.730	356,000	605,080	1.6997	1.680	1.670	1.700	1.680	1.730	356,000	1.6997	-0.59%
2022-07-26	0	1.690	1.600	1.710	1.450	1.700	240,000	404,040	1.6835	1.690	1.600	1.710	1.450	1.700	240,000	1.6835	-0.59%
2022-07-25	0	1.700	1.680	1.710	-	-	0	0	-	1.700	1.680	1.710	-	-	0	-	0.00%
2022-07-22	0	1.700	1.690	1.730	-	-	0	0	-	1.700	1.690	1.730	-	-	0	-	0.00%
2022-07-21	0	1.700	1.690	1.710	1.700	1.700	720,000	1,224,000	1.7000	1.700	1.690	1.710	1.700	1.700	720,000	1.7000	-0.58%
2022-07-20	0	1.710	1.710	1.740	1.680	1.730	32,000	54,680	1.7088	1.710	1.710	1.740	1.680	1.730	32,000	1.7088	-1.72%
2022-07-19	0	1.740	1.680	1.740	-	-	0	0	-	1.740	1.680	1.740	-	-	0	-	0.00%
2022-07-18	0	1.740	1.680	1.730	1.690	1.750	332,000	572,200	1.7235	1.740	1.680	1.730	1.690	1.750	332,000	1.7235	1.16%
2022-07-15	0	1.720	1.680	1.720	1.660	1.720	56,000	94,880	1.6943	1.720	1.680	1.720	1.660	1.720	56,000	1.6943	-1.15%
2022-07-14	0	1.740	1.710	1.760	1.700	1.780	536,000	949,040	1.7706	1.740	1.710	1.760	1.700	1.780	536,000	1.7706	0.00%
2022-07-13	0	1.740	1.730	1.790	1.730	1.800	104,000	183,440	1.7638	1.740	1.730	1.790	1.730	1.800	104,000	1.7638	-3.33%
2022-07-12	0	1.800	1.730	1.810	1.730	1.900	356,000	645,160	1.8122	1.800	1.730	1.810	1.730	1.900	356,000	1.8122	2.86%
2022-07-11	0	1.750	1.680	1.770	1.670	1.770	740,000	1,289,480	1.7425	1.750	1.680	1.770	1.670	1.770	740,000	1.7425	1.16%
2022-07-08	0	1.730	1.680	1.750	1.440	1.830	568,000	982,720	1.7301	1.730	1.680	1.750	1.440	1.830	568,000	1.7301	2.98%
2022-07-07	0	1.680	1.680	1.740	1.680	1.760	148,000	255,760	1.7281	1.680	1.680	1.740	1.680	1.760	148,000	1.7281	-4.55%
2022-07-06	0	1.760	1.700	1.790	1.680	1.780	228,000	396,160	1.7375	1.760	1.700	1.790	1.680	1.780	228,000	1.7375	4.76%
2022-07-05	0	1.680	1.680	1.700	1.680	1.740	5,264,000	8,946,720	1.6996	1.680	1.680	1.700	1.680	1.740	5,264,000	1.6996	-1.75%
2022-07-04	0	1.710	1.680	1.740	1.670	1.770	1,708,000	2,926,200	1.7132	1.710	1.680	1.740	1.670	1.770	1,708,000	1.7132	-1.16%
2022-06-30	0	1.730	1.710	1.780	1.720	1.800	1,576,000	2,777,760	1.7625	1.730	1.710	1.780	1.720	1.800	1,576,000	1.7625	-2.81%
2022-06-29	0	1.780	1.770	1.780	1.790	1.810	560,000	1,002,480	1.7901	1.780	1.770	1.780	1.790	1.810	560,000	1.7901	-1.11%
2022-06-28	0	1.800	1.780	1.810	1.790	1.810	2,144,000	3,857,880	1.7994	1.800	1.780	1.810	1.790	1.810	2,144,000	1.7994	-1.64%
2022-06-27	0	1.830	1.810	1.840	1.790	1.890	1,176,000	2,156,200	1.8335	1.830	1.810	1.840	1.790	1.890	1,176,000	1.8335	-1.08%
2022-06-24	0	1.850	1.770	1.850	1.770	1.850	1,960,000	3,577,920	1.8255	1.850	1.770	1.850	1.770	1.850	1,960,000	1.8255	4.52%
2022-06-23	0	1.770	1.750	1.820	1.780	1.780	16,000	28,480	1.7800	1.770	1.750	1.820	1.780	1.780	16,000	1.7800	-0.56%
2022-06-22	0	1.780	1.780	1.820	1.780	1.810	472,000	840,760	1.7813	1.780	1.780	1.820	1.780	1.810	472,000	1.7813	-2.20%
2022-06-21	0	1.820	1.800	1.850	1.820	1.860	840,000	1,557,920	1.8547	1.820	1.800	1.850	1.820	1.860	840,000	1.8547	-1.09%
2022-06-20	0	1.840	1.800	1.840	1.850	1.850	1,500,000	2,773,760	1.8492	1.840	1.800	1.840	1.850	1.850	1,500,000	1.8492	1.66%
2022-06-17	0	1.810	1.780	1.830	1.810	1.830	96,000	173,840	1.8108	1.810	1.780	1.830	1.810	1.830	96,000	1.8108	1.69%
2022-06-16	0	1.780	1.770	1.800	1.780	1.840	1,504,000	2,754,280	1.8313	1.780	1.770	1.800	1.780	1.840	1,504,000	1.8313	-3.78%
2022-06-15	0	1.850	1.800	1.850	1.760	1.860	1,244,000	2,286,120	1.8377	1.850	1.800	1.850	1.760	1.860	1,244,000	1.8377	1.09%
2022-06-14	0	1.830	1.800	1.850	1.790	1.830	596,000	1,088,840	1.8269	1.830	1.800	1.850	1.790	1.830	596,000	1.8269	1.67%
2022-06-13	0	1.800	1.800	1.860	1.800	1.900	504,000	936,920	1.8590	1.800	1.800	1.860	1.800	1.900	504,000	1.8590	-1.10%
2022-06-10	0	1.820	1.820	1.850	1.820	1.870	4,088,000	7,548,160	1.8464	1.820	1.820	1.850	1.820	1.870	4,088,000	1.8464	-1.09%
2022-06-09	0	1.840	1.840	1.860	1.820	1.900	5,100,000	9,583,440	1.8791	1.840	1.840	1.860	1.820	1.900	5,100,000	1.8791	-2.13%
2022-06-08	0	1.880	1.820	1.880	1.840	1.910	3,444,000	6,467,480	1.8779	1.880	1.820	1.880	1.840	1.910	3,444,000	1.8779	1.08%
2022-06-07	0	1.860	1.820	1.880	1.820	1.880	3,988,000	7,379,440	1.8504	1.860	1.820	1.880	1.820	1.880	3,988,000	1.8504	0.54%
2022-06-06	0	1.850	1.810	1.850	1.810	1.870	36,000	66,000	1.8333	1.850	1.810	1.850	1.810	1.870	36,000	1.8333	1.09%
2022-06-02	0	1.830	1.830	1.880	1.830	1.850	2,236,000	4,130,520	1.8473	1.830	1.830	1.880	1.830	1.850	2,236,000	1.8473	-1.08%
2022-06-01	0	1.850	1.830	1.880	1.850	1.890	3,600,000	6,676,480	1.8546	1.850	1.830	1.880	1.850	1.890	3,600,000	1.8546	-1.07%
2022-05-31	0	1.870	1.820	1.880	1.800	1.870	872,000	1,613,920	1.8508	1.870	1.820	1.880	1.800	1.870	872,000	1.8508	0.00%
2022-05-30	0	1.870	1.860	1.900	1.850	1.900	3,908,000	7,297,280	1.8673	1.870	1.860	1.900	1.850	1.900	3,908,000	1.8673	1.63%
2022-05-27	0	1.840	1.810	1.840	1.800	1.850	2,220,000	4,053,000	1.8257	1.840	1.810	1.840	1.800	1.850	2,220,000	1.8257	2.22%
2022-05-26	0	1.800	1.800	1.840	1.800	1.850	2,572,000	4,730,840	1.8394	1.800	1.800	1.840	1.800	1.850	2,572,000	1.8394	-0.55%
2022-05-25	0	1.810	1.810	1.870	1.810	1.970	3,064,000	5,617,600	1.8334	1.810	1.810	1.870	1.810	1.970	3,064,000	1.8334	-6.70%
2022-05-24	0	1.940	1.880	1.940	1.820	1.950	256,000	482,720	1.8856	1.940	1.880	1.940	1.820	1.950	256,000	1.8856	3.74%
2022-05-23	0	1.870	1.800	1.870	1.800	1.870	1,576,000	2,892,280	1.8352	1.870	1.800	1.870	1.800	1.870	1,576,000	1.8352	0.00%
2022-05-20	0	1.870	1.790	1.870	1.770	1.880	5,300,000	9,588,360	1.8091	1.870	1.790	1.870	1.770	1.880	5,300,000	1.8091	3.31%
2022-05-19	0	1.810	1.770	1.810	1.780	1.830	592,000	1,071,720	1.8103	1.810	1.770	1.810	1.780	1.830	592,000	1.8103	-1.09%
2022-05-18	0	1.830	1.790	1.840	1.760	1.830	1,328,000	2,417,920	1.8207	1.830	1.790	1.840	1.760	1.830	1,328,000	1.8207	0.00%
2022-05-17	0	1.830	1.770	1.830	1.730	1.880	2,212,000	3,926,600	1.7751	1.830	1.770	1.830	1.730	1.880	2,212,000	1.7751	5.17%
2022-05-16	0	1.740	1.730	1.770	1.750	1.810	2,484,000	4,464,760	1.7974	1.740	1.730	1.770	1.750	1.810	2,484,000	1.7974	-4.40%
2022-05-13	0	1.820	1.760	1.850	1.700	1.900	4,292,000	7,735,800	1.8024	1.820	1.760	1.850	1.700	1.900	4,292,000	1.8024	4.60%
2022-05-12	0	1.740	1.720	1.750	1.650	1.810	1,432,000	2,485,000	1.7353	1.740	1.720	1.750	1.650	1.810	1,432,000	1.7353	0.00%
2022-05-11	0	1.740	1.700	1.780	1.720	1.840	912,000	1,617,880	1.7740	1.740	1.700	1.780	1.720	1.840	912,000	1.7740	-2.25%
2022-05-10	0	1.780	1.780	1.820	1.750	1.910	572,000	1,038,520	1.8156	1.780	1.780	1.820	1.750	1.910	572,000	1.8156	-3.26%
2022-05-06	0	1.840	1.770	1.850	1.820	1.850	1,740,000	3,214,560	1.8474	1.840	1.770	1.850	1.820	1.850	1,740,000	1.8474	-2.65%
2022-05-05	0	1.890	1.760	1.900	1.740	1.890	2,212,000	4,096,880	1.8521	1.890	1.760	1.900	1.740	1.890	2,212,000	1.8521	1.61%
2022-05-04	0	1.860	1.780	1.850	1.800	1.860	460,000	845,720	1.8385	1.860	1.780	1.850	1.800	1.860	460,000	1.8385	-2.11%
2022-05-03	0	1.900	1.730	1.900	1.760	1.900	1,312,000	2,384,400	1.8174	1.900	1.730	1.900	1.760	1.900	1,312,000	1.8174	4.40%
2022-04-29	0	1.820	1.720	1.820	1.700	1.850	1,128,000	1,971,280	1.7476	1.820	1.720	1.820	1.700	1.850	1,128,000	1.7476	7.06%
2022-04-28	0	1.700	1.620	1.740	1.700	1.750	328,000	566,960	1.7285	1.700	1.620	1.740	1.700	1.750	328,000	1.7285	-2.86%
2022-04-27	0	1.750	1.750	1.790	1.750	1.810	752,000	1,356,520	1.8039	1.750	1.750	1.790	1.750	1.810	752,000	1.8039	-2.78%
2022-04-26	0	1.800	1.760	1.800	1.810	1.810	276,000	499,560	1.8100	1.800	1.760	1.800	1.810	1.810	276,000	1.8100	0.56%
2022-04-25	0	1.790	1.770	1.800	1.790	1.900	1,092,000	1,984,560	1.8174	1.790	1.770	1.800	1.790	1.900	1,092,000	1.8174	-3.24%
2022-04-22	0	1.850	1.800	1.870	1.760	1.850	312,000	563,520	1.8062	1.850	1.800	1.870	1.760	1.850	312,000	1.8062	1.09%
2022-04-21	0	1.830	1.810	1.850	1.820	1.840	696,000	1,277,360	1.8353	1.830	1.810	1.850	1.820	1.840	696,000	1.8353	-2.66%
2022-04-20	0	1.880	1.820	1.880	1.800	1.900	2,612,000	4,843,400	1.8543	1.880	1.820	1.880	1.800	1.900	2,612,000	1.8543	2.73%
2022-04-19	0	1.830	1.800	1.840	1.810	1.960	948,000	1,754,720	1.8510	1.830	1.800	1.840	1.810	1.960	948,000	1.8510	0.55%
2022-04-14	0	1.820	1.800	1.840	1.820	1.850	1,708,000	3,125,320	1.8298	1.820	1.800	1.840	1.820	1.850	1,708,000	1.8298	0.00%
2022-04-13	0	1.820	1.780	1.830	1.800	1.840	3,700,000	6,751,560	1.8247	1.820	1.780	1.830	1.800	1.840	3,700,000	1.8247	-2.15%
2022-04-12	0	1.860	1.820	1.860	1.820	1.870	72,000	132,520	1.8406	1.860	1.820	1.860	1.820	1.870	72,000	1.8406	1.64%
2022-04-11	0	1.830	1.810	1.830	1.830	1.890	1,752,000	3,275,280	1.8695	1.830	1.810	1.830	1.830	1.890	1,752,000	1.8695	-1.08%
2022-04-08	0	1.850	1.840	1.850	1.850	1.890	1,640,000	3,050,840	1.8603	1.850	1.840	1.850	1.850	1.890	1,640,000	1.8603	0.54%
2022-04-07	0	1.840	1.840	1.850	1.840	1.910	1,864,000	3,469,080	1.8611	1.840	1.840	1.850	1.840	1.910	1,864,000	1.8611	-3.66%
2022-04-06	0	1.910	1.860	1.920	1.800	1.930	788,000	1,475,720	1.8727	1.910	1.860	1.920	1.800	1.930	788,000	1.8727	2.69%
2022-04-04	0	1.860	1.830	1.850	1.830	1.880	380,000	706,200	1.8584	1.860	1.830	1.850	1.830	1.880	380,000	1.8584	-2.11%
2022-04-01	0	1.900	1.860	1.920	1.850	1.920	340,000	637,480	1.8749	1.900	1.860	1.920	1.850	1.920	340,000	1.8749	-1.04%
2022-03-31	0	1.920	1.880	1.920	1.900	1.950	216,000	412,800	1.9111	1.920	1.880	1.920	1.900	1.950	216,000	1.9111	2.13%
2022-03-30	0	1.880	1.830	1.890	1.850	1.950	408,000	767,520	1.8812	1.880	1.830	1.890	1.850	1.950	408,000	1.8812	-1.57%
2022-03-29	0	1.910	1.900	1.950	1.910	2.000	184,000	356,840	1.9393	1.910	1.900	1.950	1.910	2.000	184,000	1.9393	-2.55%
2022-03-28	0	1.960	1.900	1.980	1.900	1.960	4,996,000	9,669,480	1.9354	1.960	1.900	1.980	1.900	1.960	4,996,000	1.9354	1.55%
2022-03-25	0	1.930	1.930	1.960	1.930	2.030	1,612,000	3,186,880	1.9770	1.930	1.930	1.960	1.930	2.030	1,612,000	1.9770	-1.53%
2022-03-24	0	1.960	1.900	1.960	1.920	1.960	664,000	1,293,560	1.9481	1.960	1.900	1.960	1.920	1.960	664,000	1.9481	-1.01%
2022-03-23	0	1.980	1.920	1.980	1.920	2.040	5,292,000	10,473,000	1.9790	1.980	1.920	1.980	1.920	2.040	5,292,000	1.9790	2.59%
2022-03-22	0	1.930	1.900	1.930	1.920	1.930	152,000	293,160	1.9287	1.930	1.900	1.930	1.920	1.930	152,000	1.9287	-3.02%
2022-03-21	0	1.990	1.920	2.000	1.990	2.050	1,620,000	3,226,480	1.9917	1.990	1.920	2.000	1.990	2.050	1,620,000	1.9917	1.02%
2022-03-18	0	1.970	1.900	1.960	1.900	1.970	80,000	153,200	1.9150	1.970	1.900	1.960	1.900	1.970	80,000	1.9150	3.68%
2022-03-17	0	1.900	1.900	1.970	1.850	2.000	400,000	774,520	1.9363	1.900	1.900	1.970	1.850	2.000	400,000	1.9363	2.70%
2022-03-16	0	1.850	1.820	1.850	1.840	1.900	4,732,000	8,884,960	1.8776	1.850	1.820	1.850	1.840	1.900	4,732,000	1.8776	-1.07%
2022-03-15	0	1.870	1.870	1.900	1.850	1.990	372,000	714,440	1.9205	1.870	1.870	1.900	1.850	1.990	372,000	1.9205	-0.53%
2022-03-14	0	1.880	1.850	1.890	1.860	1.980	256,000	484,600	1.8930	1.880	1.850	1.890	1.860	1.980	256,000	1.8930	-4.57%
2022-03-11	0	1.970	1.970	2.000	1.950	1.990	240,000	470,320	1.9597	1.970	1.970	2.000	1.950	1.990	240,000	1.9597	-1.01%
2022-03-10	0	1.990	1.960	1.990	1.950	2.000	4,448,000	8,821,560	1.9833	1.990	1.960	1.990	1.950	2.000	4,448,000	1.9833	2.05%
2022-03-09	0	1.950	1.940	1.980	1.940	1.990	928,000	1,834,120	1.9764	1.950	1.940	1.980	1.940	1.990	928,000	1.9764	-2.01%
2022-03-08	0	1.990	1.970	1.990	1.990	2.020	656,000	1,323,480	2.0175	1.990	1.970	1.990	1.990	2.020	656,000	2.0175	0.51%
2022-03-07	0	1.980	1.940	1.980	1.920	2.000	2,516,000	4,997,000	1.9861	1.980	1.940	1.980	1.920	2.000	2,516,000	1.9861	0.00%
2022-03-04	0	1.980	1.970	1.980	1.980	2.000	3,340,000	6,644,640	1.9894	1.980	1.970	1.980	1.980	2.000	3,340,000	1.9894	-1.00%
2022-03-03	0	2.000	1.980	2.000	1.970	2.020	7,940,000	15,863,040	1.9979	2.000	1.980	2.000	1.970	2.020	7,940,000	1.9979	0.00%
2022-03-02	0	2.000	1.980	2.020	1.970	2.020	2,064,000	4,130,480	2.0012	2.000	1.980	2.020	1.970	2.020	2,064,000	2.0012	-0.99%
2022-03-01	0	2.020	1.970	2.020	2.000	2.080	4,156,000	8,354,520	2.0102	2.020	1.970	2.020	2.000	2.080	4,156,000	2.0102	-0.98%
2022-02-28	0	2.040	2.000	2.040	2.000	2.040	7,584,000	15,205,160	2.0049	2.040	2.000	2.040	2.000	2.040	7,584,000	2.0049	2.00%
2022-02-25	0	2.000	2.000	2.030	1.950	2.040	716,000	1,447,000	2.0209	2.000	2.000	2.030	1.950	2.040	716,000	2.0209	0.00%
2022-02-24	0	2.000	2.000	2.040	2.000	2.100	972,000	1,983,840	2.0410	2.000	2.000	2.040	2.000	2.100	972,000	2.0410	-3.85%
2022-02-23	0	2.080	2.030	2.070	2.010	2.090	3,700,000	7,558,160	2.0427	2.080	2.030	2.070	2.010	2.090	3,700,000	2.0427	0.00%
2022-02-22	0	2.080	2.030	2.100	2.000	2.100	5,952,000	12,197,160	2.0493	2.080	2.030	2.100	2.000	2.100	5,952,000	2.0493	0.97%
2022-02-21	0	2.060	1.980	2.060	1.970	2.060	1,712,000	3,426,880	2.0017	2.060	1.980	2.060	1.970	2.060	1,712,000	2.0017	-0.48%
2022-02-18	0	2.070	2.040	2.080	2.030	2.100	1,548,000	3,189,200	2.0602	2.070	2.040	2.080	2.030	2.100	1,548,000	2.0602	-4.17%
2022-02-17	0	2.160	2.120	2.160	2.080	2.190	1,752,000	3,700,960	2.1124	2.160	2.120	2.160	2.080	2.190	1,752,000	2.1124	2.37%
2022-02-16	0	2.110	2.090	2.110	2.020	2.110	2,272,000	4,663,600	2.0526	2.110	2.090	2.110	2.020	2.110	2,272,000	2.0526	0.48%
2022-02-15	0	2.100	2.060	2.100	1.990	2.110	1,904,000	3,861,440	2.0281	2.100	2.060	2.100	1.990	2.110	1,904,000	2.0281	2.44%
2022-02-14	0	2.050	2.020	2.050	2.030	2.100	6,356,000	13,010,600	2.0470	2.050	2.020	2.050	2.030	2.100	6,356,000	2.0470	-2.84%
2022-02-11	0	2.110	2.070	2.110	2.040	2.120	1,996,000	4,142,160	2.0752	2.110	2.070	2.110	2.040	2.120	1,996,000	2.0752	2.93%
2022-02-10	0	2.050	2.020	2.070	2.020	2.080	2,724,000	5,574,080	2.0463	2.050	2.020	2.070	2.020	2.080	2,724,000	2.0463	2.50%
2022-02-09	0	2.000	2.000	2.040	2.000	2.060	1,696,000	3,483,800	2.0541	2.000	2.000	2.040	2.000	2.060	1,696,000	2.0541	-0.99%
2022-02-08	0	2.020	2.010	2.060	2.020	2.090	116,000	235,800	2.0328	2.020	2.010	2.060	2.020	2.090	116,000	2.0328	-1.46%
2022-02-07	0	2.050	2.030	2.070	2.040	2.090	1,676,000	3,454,200	2.0610	2.050	2.030	2.070	2.040	2.090	1,676,000	2.0610	0.49%
2022-02-04	0	2.040	2.040	2.080	2.010	2.200	1,388,000	2,851,680	2.0545	2.040	2.040	2.080	2.010	2.200	1,388,000	2.0545	-1.45%
2022-01-31	0	2.070	2.000	2.070	1.980	2.070	188,000	376,400	2.0021	2.070	2.000	2.070	1.980	2.070	188,000	2.0021	3.50%
2022-01-28	0	2.000	1.980	2.030	1.990	2.040	5,300,000	10,604,400	2.0008	2.000	1.980	2.030	1.990	2.040	5,300,000	2.0008	0.00%
2022-01-27	0	2.000	2.000	2.070	1.950	2.080	6,708,000	13,395,040	1.9969	2.000	2.000	2.070	1.950	2.080	6,708,000	1.9969	-3.38%
2022-01-26	0	2.070	2.010	2.070	2.000	2.100	1,424,000	2,922,680	2.0524	2.070	2.010	2.070	2.000	2.100	1,424,000	2.0524	1.97%
2022-01-25	0	2.030	1.960	2.060	1.950	2.110	2,924,000	5,862,640	2.0050	2.030	1.960	2.060	1.950	2.110	2,924,000	2.0050	-0.49%
2022-01-24	0	2.040	1.990	2.080	1.920	2.080	1,900,000	3,773,040	1.9858	2.040	1.990	2.080	1.920	2.080	1,900,000	1.9858	8.51%
2022-01-21	0	1.880	1.880	1.920	1.880	1.950	3,284,000	6,271,920	1.9098	1.880	1.880	1.920	1.880	1.950	3,284,000	1.9098	-1.05%
2022-01-20	0	1.900	1.900	1.940	1.900	1.980	212,000	409,040	1.9294	1.900	1.900	1.940	1.900	1.980	212,000	1.9294	0.00%
2022-01-19	0	1.900	1.890	1.960	1.880	1.960	1,332,000	2,554,480	1.9178	1.900	1.890	1.960	1.880	1.960	1,332,000	1.9178	-2.06%
2022-01-18	0	1.940	1.890	1.950	1.900	1.950	156,000	300,400	1.9256	1.940	1.890	1.950	1.900	1.950	156,000	1.9256	1.04%
2022-01-17	0	1.920	1.840	1.930	1.880	1.920	72,000	136,800	1.9000	1.920	1.840	1.930	1.880	1.920	72,000	1.9000	1.59%
2022-01-14	0	1.890	1.890	1.960	1.890	2.010	376,000	730,920	1.9439	1.890	1.890	1.960	1.890	2.010	376,000	1.9439	-1.05%
2022-01-13	0	1.910	1.900	1.950	1.890	1.940	292,000	555,280	1.9016	1.910	1.900	1.950	1.890	1.940	292,000	1.9016	1.06%
2022-01-12	0	1.890	1.890	1.950	1.890	1.960	292,000	561,760	1.9238	1.890	1.890	1.950	1.890	1.960	292,000	1.9238	-3.57%
2022-01-11	0	1.960	1.870	1.960	1.880	2.090	988,000	1,904,000	1.9271	1.960	1.870	1.960	1.880	2.090	988,000	1.9271	0.00%
2022-01-10	0	1.960	1.900	1.970	1.860	1.960	4,948,000	9,363,600	1.8924	1.960	1.900	1.970	1.860	1.960	4,948,000	1.8924	2.62%
2022-01-07	0	1.910	1.900	1.950	1.890	1.910	36,000	68,560	1.9044	1.910	1.900	1.950	1.890	1.910	36,000	1.9044	-0.52%
2022-01-06	0	1.920	1.920	1.970	1.920	1.960	128,000	249,840	1.9519	1.920	1.920	1.970	1.920	1.960	128,000	1.9519	-0.52%
2022-01-05	0	1.930	1.850	1.980	-	-	0	0	-	1.930	1.850	1.980	-	-	0	-	0.00%
2022-01-04	0	1.930	1.830	1.940	1.790	1.950	252,000	468,800	1.8603	1.930	1.830	1.940	1.790	1.950	252,000	1.8603	6.04%
2022-01-03	0	1.820	1.780	1.890	1.820	1.870	548,000	1,029,200	1.8781	1.820	1.780	1.890	1.820	1.870	548,000	1.8781	1.11%
2021-12-31	0	1.800	1.750	1.810	1.760	1.810	52,000	93,120	1.7908	1.800	1.750	1.810	1.760	1.810	52,000	1.7908	-0.55%
2021-12-30	0	1.810	1.720	1.810	1.780	1.830	164,000	297,280	1.8127	1.810	1.720	1.810	1.780	1.830	164,000	1.8127	0.00%
2021-12-29	0	1.810	1.800	1.900	1.810	1.900	84,000	158,080	1.8819	1.810	1.800	1.900	1.810	1.900	84,000	1.8819	-4.74%
2021-12-28	0	1.900	1.780	1.890	1.770	1.920	232,000	431,640	1.8605	1.900	1.780	1.890	1.770	1.920	232,000	1.8605	4.97%
2021-12-24	0	1.810	1.760	1.900	1.810	1.810	180,000	326,080	1.8116	1.810	1.760	1.900	1.810	1.810	180,000	1.8116	-4.74%
2021-12-23	0	1.900	1.810	1.900	1.810	2.090	288,000	527,600	1.8319	1.900	1.810	1.900	1.810	2.090	288,000	1.8319	0.53%
2021-12-22	0	1.890	1.810	1.950	1.810	1.890	212,000	393,080	1.8542	1.890	1.810	1.950	1.810	1.890	212,000	1.8542	1.07%
2021-12-21	0	1.870	1.750	1.870	1.800	1.890	48,000	88,840	1.8508	1.870	1.750	1.870	1.800	1.890	48,000	1.8508	0.54%
2021-12-20	0	1.860	-	1.890	1.860	1.860	4,000	7,440	1.8600	1.860	-	1.890	1.860	1.860	4,000	1.8600	0.00%
2021-12-17	0	1.860	1.820	1.890	-	-	0	0	-	1.860	1.820	1.890	-	-	0	-	0.00%
2021-12-16	0	1.860	1.850	1.880	1.850	1.910	224,000	422,280	1.8852	1.860	1.850	1.880	1.850	1.910	224,000	1.8852	-3.63%
2021-12-15	0	1.930	1.880	1.930	1.930	1.930	4,000	7,720	1.9300	1.930	1.880	1.930	1.930	1.930	4,000	1.9300	1.05%
2021-12-14	0	1.910	1.860	1.920	1.860	1.930	208,000	392,360	1.8863	1.910	1.860	1.920	1.860	1.930	208,000	1.8863	-0.52%
2021-12-13	0	1.920	1.860	1.930	1.850	1.960	256,000	488,040	1.9064	1.920	1.860	1.930	1.850	1.960	256,000	1.9064	-0.52%
2021-12-10	0	1.930	1.910	1.940	1.920	1.970	1,228,000	2,381,280	1.9392	1.930	1.910	1.940	1.920	1.970	1,228,000	1.9392	0.00%
2021-12-09	0	1.930	1.910	1.970	1.920	2.070	2,016,000	3,948,520	1.9586	1.930	1.910	1.970	1.920	2.070	2,016,000	1.9586	-0.52%
2021-12-08	0	1.940	1.930	1.990	1.940	2.000	1,252,000	2,458,960	1.9640	1.940	1.930	1.990	1.940	2.000	1,252,000	1.9640	-1.02%
2021-12-07	0	1.960	1.910	2.010	1.960	2.010	184,000	363,800	1.9772	1.960	1.910	2.010	1.960	2.010	184,000	1.9772	-2.00%
2021-12-06	0	2.000	1.980	2.000	1.990	2.100	580,000	1,160,600	2.0010	2.000	1.980	2.000	1.990	2.100	580,000	2.0010	0.00%
2021-12-03	0	2.000	1.960	2.000	2.000	2.020	644,000	1,288,080	2.0001	2.000	1.960	2.000	2.000	2.020	644,000	2.0001	-0.99%
2021-12-02	0	2.020	1.990	2.040	1.980	2.100	500,000	1,036,560	2.0731	2.020	1.990	2.040	1.980	2.100	500,000	2.0731	1.00%
2021-12-01	0	2.000	1.950	2.060	1.980	2.010	524,000	1,043,600	1.9916	2.000	1.950	2.060	1.980	2.010	524,000	1.9916	2.04%
2021-11-30	0	1.960	1.940	1.970	1.960	1.960	68,000	133,280	1.9600	1.960	1.940	1.970	1.960	1.960	68,000	1.9600	0.00%
2021-11-29	0	1.960	1.950	2.030	1.960	2.070	588,000	1,163,600	1.9789	1.960	1.950	2.030	1.960	2.070	588,000	1.9789	-1.01%
2021-11-26	0	1.980	1.960	2.010	1.980	2.100	1,852,000	3,838,960	2.0729	1.980	1.960	2.010	1.980	2.100	1,852,000	2.0729	-1.00%
2021-11-25	0	2.000	1.960	2.050	1.980	2.030	2,852,000	5,747,320	2.0152	2.000	1.960	2.050	1.980	2.030	2,852,000	2.0152	1.01%
2021-11-24	0	1.980	1.970	2.000	1.970	2.080	3,568,000	7,260,240	2.0348	1.980	1.970	2.000	1.970	2.080	3,568,000	2.0348	-1.00%
2021-11-23	0	2.000	1.950	2.000	1.930	2.000	1,992,000	3,927,720	1.9717	2.000	1.950	2.000	1.930	2.000	1,992,000	1.9717	0.00%
2021-11-22	0	2.000	1.970	2.020	1.950	2.090	2,228,000	4,455,960	2.0000	2.000	1.970	2.020	1.950	2.090	2,228,000	2.0000	1.52%
2021-11-19	0	1.970	1.940	2.000	1.930	2.070	320,000	627,800	1.9619	1.970	1.940	2.000	1.930	2.070	320,000	1.9619	-0.51%
2021-11-18	0	1.980	1.940	1.980	1.920	2.020	1,960,000	3,858,200	1.9685	1.980	1.940	1.980	1.920	2.020	1,960,000	1.9685	-0.50%
2021-11-17	0	1.990	1.920	2.030	1.900	2.140	852,000	1,695,480	1.9900	1.990	1.920	2.030	1.900	2.140	852,000	1.9900	1.53%
2021-11-16	0	1.960	1.930	1.950	1.850	2.000	420,000	811,480	1.9321	1.960	1.930	1.950	1.850	2.000	420,000	1.9321	-1.51%
2021-11-15	0	1.990	1.990	2.120	1.990	2.130	1,436,000	2,880,440	2.0059	1.990	1.990	2.120	1.990	2.130	1,436,000	2.0059	-0.50%
2021-11-12	0	2.000	1.980	2.040	1.990	2.020	1,088,000	2,177,680	2.0015	2.000	1.980	2.040	1.990	2.020	1,088,000	2.0015	0.00%
2021-11-11	0	2.000	1.960	2.030	1.950	2.050	904,000	1,803,960	1.9955	2.000	1.960	2.030	1.950	2.050	904,000	1.9955	2.04%
2021-11-10	0	1.960	1.920	1.980	1.890	1.970	2,172,000	4,228,280	1.9467	1.960	1.920	1.980	1.890	1.970	2,172,000	1.9467	1.03%
2021-11-09	0	1.940	1.910	1.940	1.900	1.970	1,340,000	2,575,440	1.9220	1.940	1.910	1.940	1.900	1.970	1,340,000	1.9220	0.52%
2021-11-08	0	1.930	1.900	1.930	1.900	1.990	5,904,000	11,259,600	1.9071	1.930	1.900	1.930	1.900	1.990	5,904,000	1.9071	-3.50%
2021-11-05	0	2.000	1.950	2.000	1.950	2.000	964,000	1,899,920	1.9709	2.000	1.950	2.000	1.950	2.000	964,000	1.9709	0.00%
2021-11-04	0	2.000	1.970	2.030	1.950	2.060	4,724,000	9,404,920	1.9909	2.000	1.970	2.030	1.950	2.060	4,724,000	1.9909	0.00%
2021-11-03	0	2.000	2.000	2.030	2.000	2.140	3,880,000	7,845,920	2.0221	2.000	2.000	2.030	2.000	2.140	3,880,000	2.0221	0.00%
2021-11-02	0	2.000	1.980	2.020	1.990	2.040	1,368,000	2,768,320	2.0236	2.000	1.980	2.020	1.990	2.040	1,368,000	2.0236	-2.91%
2021-11-01	0	2.060	2.020	2.100	1.980	2.090	2,624,000	5,320,560	2.0277	2.060	2.020	2.100	1.980	2.090	2,624,000	2.0277	1.98%
2021-10-29	0	2.020	2.010	2.050	2.000	2.070	7,616,000	15,582,520	2.0460	2.020	2.010	2.050	2.000	2.070	7,616,000	2.0460	-0.49%
2021-10-28	0	2.030	2.030	2.060	2.010	2.070	5,844,000	12,003,800	2.0540	2.030	2.030	2.060	2.010	2.070	5,844,000	2.0540	1.00%
2021-10-27	0	2.010	2.010	2.050	2.010	2.100	7,456,000	15,344,760	2.0580	2.010	2.010	2.050	2.010	2.100	7,456,000	2.0580	-6.94%
2021-10-26	0	2.160	2.020	2.160	2.000	2.240	1,524,000	3,109,240	2.0402	2.160	2.020	2.160	2.000	2.240	1,524,000	2.0402	5.37%
2021-10-25	0	2.050	1.970	2.080	1.930	2.080	2,092,000	4,186,480	2.0012	2.050	1.970	2.080	1.930	2.080	2,092,000	2.0012	0.49%
2021-10-22	0	2.040	1.990	2.140	1.990	2.280	1,884,000	3,880,520	2.0597	2.040	1.990	2.140	1.990	2.280	1,884,000	2.0597	-0.97%
2021-10-21	0	2.060	2.030	2.060	2.000	2.170	2,792,000	5,830,720	2.0884	2.060	2.030	2.060	2.000	2.170	2,792,000	2.0884	-4.19%
2021-10-20	0	2.150	2.100	2.180	2.080	2.150	3,592,000	7,596,480	2.1148	2.150	2.100	2.180	2.080	2.150	3,592,000	2.1148	-0.46%
2021-10-19	0	2.160	2.120	2.170	2.090	2.200	5,980,000	12,599,400	2.1069	2.160	2.120	2.170	2.090	2.200	5,980,000	2.1069	-0.46%
2021-10-18	0	2.170	2.150	2.260	2.170	2.280	8,112,000	18,218,040	2.2458	2.170	2.150	2.260	2.170	2.280	8,112,000	2.2458	-3.12%
2021-10-15	0	2.240	2.200	2.240	2.090	2.300	20,536,000	45,774,400	2.2290	2.240	2.200	2.240	2.090	2.300	20,536,000	2.2290	1.82%
2021-10-12	0	2.200	2.190	2.200	2.190	2.350	5,548,000	12,234,920	2.2053	2.200	2.190	2.200	2.190	2.350	5,548,000	2.2053	-1.79%
2021-10-11	0	2.240	2.200	2.240	2.180	2.360	9,760,000	21,906,880	2.2446	2.240	2.200	2.240	2.180	2.360	9,760,000	2.2446	-5.49%
2021-10-08	0	2.370	2.320	2.380	2.310	2.390	10,916,000	25,921,960	2.3747	2.370	2.320	2.380	2.310	2.390	10,916,000	2.3747	-0.42%
2021-10-07	0	2.380	2.250	2.390	2.320	2.420	5,312,000	12,660,680	2.3834	2.380	2.250	2.390	2.320	2.420	5,312,000	2.3834	0.85%
2021-10-06	0	2.360	2.300	2.360	2.320	2.400	26,956,000	63,736,000	2.3644	2.360	2.300	2.360	2.320	2.400	26,956,000	2.3644	-1.26%
2021-10-05	0	2.390	2.330	2.390	2.360	2.420	860,000	2,072,040	2.4093	2.390	2.330	2.390	2.360	2.420	860,000	2.4093	-1.24%
2021-10-04	0	2.420	2.370	2.420	2.360	2.790	984,000	2,383,160	2.4219	2.420	2.370	2.420	2.360	2.790	984,000	2.4219	-6.92%
2021-09-30	0	2.600	2.560	2.600	2.450	2.980	9,864,000	25,726,360	2.6081	2.600	2.560	2.600	2.450	2.980	9,864,000	2.6081	6.12%
2021-09-29	0	2.450	2.360	2.440	2.320	2.450	4,784,000	11,420,240	2.3872	2.450	2.360	2.440	2.320	2.450	4,784,000	2.3872	4.70%
2021-09-28	0	2.340	2.340	2.360	2.260	2.400	70,129,000	159,934,420	2.2806	2.340	2.340	2.360	2.260	2.400	70,129,000	2.2806	2.63%
2021-09-27	0	2.280	2.270	2.300	2.250	2.300	1,684,000	3,838,000	2.2791	2.280	2.270	2.300	2.250	2.300	1,684,000	2.2791	-0.87%
2021-09-24	0	2.300	2.270	2.300	2.240	2.300	9,336,000	21,157,200	2.2662	2.300	2.270	2.300	2.240	2.300	9,336,000	2.2662	0.88%
2021-09-23	0	2.280	2.280	2.300	2.260	2.300	5,552,000	12,758,480	2.2980	2.280	2.280	2.300	2.260	2.300	5,552,000	2.2980	0.44%
2021-09-21	0	2.270	2.250	2.300	2.200	2.300	552,000	1,247,200	2.2594	2.270	2.250	2.300	2.200	2.300	552,000	2.2594	0.44%
2021-09-20	0	2.260	2.260	2.330	2.250	2.280	532,000	1,203,160	2.2616	2.260	2.260	2.330	2.250	2.280	532,000	2.2616	-1.31%
2021-09-17	0	2.290	2.230	2.290	2.240	2.310	836,000	1,911,880	2.2869	2.290	2.230	2.290	2.240	2.310	836,000	2.2869	-0.87%
2021-09-16	0	2.310	2.280	2.310	2.300	2.330	556,000	1,287,840	2.3163	2.310	2.280	2.310	2.300	2.330	556,000	2.3163	-0.43%
2021-09-15	0	2.320	2.310	2.340	2.300	2.340	792,000	1,835,800	2.3179	2.320	2.310	2.340	2.300	2.340	792,000	2.3179	-0.43%
2021-09-14	0	2.330	2.320	2.340	2.300	2.360	968,000	2,251,080	2.3255	2.330	2.320	2.340	2.300	2.360	968,000	2.3255	1.30%
2021-09-13	0	2.300	2.300	2.320	2.300	2.380	732,000	1,698,240	2.3200	2.300	2.300	2.320	2.300	2.380	732,000	2.3200	-0.86%
2021-09-10	0	2.320	2.300	2.320	2.320	2.420	652,000	1,534,760	2.3539	2.320	2.300	2.320	2.320	2.420	652,000	2.3539	-0.85%
2021-09-09	0	2.340	2.310	2.340	2.340	2.380	464,000	1,090,600	2.3504	2.340	2.310	2.340	2.340	2.380	464,000	2.3504	-1.27%
2021-09-08	0	2.370	2.350	2.370	2.300	2.410	656,000	1,542,080	2.3507	2.370	2.350	2.370	2.300	2.410	656,000	2.3507	1.28%
2021-09-07	0	2.340	2.300	2.360	2.320	2.360	612,000	1,428,280	2.3338	2.340	2.300	2.360	2.320	2.360	612,000	2.3338	0.86%
2021-09-06	0	2.320	2.320	2.350	2.300	2.400	904,000	2,103,040	2.3264	2.320	2.320	2.350	2.300	2.400	904,000	2.3264	3.11%
2021-09-03	0	2.250	2.230	2.270	2.220	2.300	576,000	1,299,920	2.2568	2.250	2.230	2.270	2.220	2.300	576,000	2.2568	0.00%
2021-09-02	0	2.250	2.250	2.280	2.230	2.340	536,000	1,210,480	2.2584	2.250	2.250	2.280	2.230	2.340	536,000	2.2584	0.90%
2021-09-01	0	2.230	2.200	2.260	2.170	2.500	584,000	1,283,040	2.1970	2.230	2.200	2.260	2.170	2.500	584,000	2.1970	3.72%
2021-08-31	0	2.150	2.100	2.190	2.050	2.160	814,000	1,718,440	2.1111	2.150	2.100	2.190	2.050	2.160	814,000	2.1111	5.91%
2021-08-30	0	2.030	2.010	2.030	1.970	2.250	1,344,000	2,802,120	2.0849	2.030	2.010	2.030	1.970	2.250	1,344,000	2.0849	-7.31%
2021-08-27	0	2.190	2.160	2.260	2.080	2.230	1,004,000	2,161,000	2.1524	2.190	2.160	2.260	2.080	2.230	1,004,000	2.1524	-1.35%
2021-08-26	0	2.220	2.160	2.250	2.190	2.260	662,000	1,475,640	2.2291	2.220	2.160	2.250	2.190	2.260	662,000	2.2291	1.83%
2021-08-25	0	2.180	2.140	2.190	2.150	2.200	912,000	1,984,120	2.1756	2.180	2.140	2.190	2.150	2.200	912,000	2.1756	-0.46%
2021-08-24	0	2.190	2.140	2.200	2.150	2.250	844,000	1,848,840	2.1906	2.190	2.140	2.200	2.150	2.250	844,000	2.1906	-0.45%
2021-08-23	0	2.200	2.160	2.210	2.030	2.440	3,372,000	7,385,360	2.1902	2.200	2.160	2.210	2.030	2.440	3,372,000	2.1902	-9.84%
2021-08-20	0	2.440	2.400	2.450	2.300	2.500	728,000	1,769,480	2.4306	2.440	2.400	2.450	2.300	2.500	728,000	2.4306	-2.40%
2021-08-19	0	2.500	2.450	2.510	2.450	2.540	1,092,000	2,742,040	2.5110	2.500	2.450	2.510	2.450	2.540	1,092,000	2.5110	-1.19%
2021-08-18	0	2.530	2.500	2.540	2.440	2.680	1,308,000	3,385,920	2.5886	2.530	2.500	2.540	2.440	2.680	1,308,000	2.5886	-1.94%
2021-08-17	0	2.580	2.520	2.580	2.500	2.610	1,176,000	3,032,240	2.5784	2.580	2.520	2.580	2.500	2.610	1,176,000	2.5784	3.20%
2021-08-16	0	2.500	2.500	2.560	2.460	2.800	1,956,000	5,212,680	2.6650	2.500	2.500	2.560	2.460	2.800	1,956,000	2.6650	-2.34%
2021-08-13	0	2.560	2.530	2.570	2.480	2.590	1,444,000	3,639,800	2.5206	2.560	2.530	2.570	2.480	2.590	1,444,000	2.5206	5.35%
2021-08-12	0	2.430	2.410	2.430	2.410	2.580	1,192,000	2,933,960	2.4614	2.430	2.410	2.430	2.410	2.580	1,192,000	2.4614	2.53%
2021-08-11	0	2.370	2.360	2.370	2.360	2.400	1,096,000	2,602,840	2.3749	2.370	2.360	2.370	2.360	2.400	1,096,000	2.3749	0.42%
2021-08-10	0	2.360	2.350	2.370	2.350	2.400	1,116,000	2,650,200	2.3747	2.360	2.350	2.370	2.350	2.400	1,116,000	2.3747	0.85%
2021-08-09	0	2.340	2.340	2.360	2.300	2.380	900,000	2,110,520	2.3450	2.340	2.340	2.360	2.300	2.380	900,000	2.3450	1.74%
2021-08-06	0	2.300	2.200	2.300	2.180	2.320	1,476,000	3,322,360	2.2509	2.300	2.200	2.300	2.180	2.320	1,476,000	2.2509	3.14%
2021-08-05	0	2.230	2.230	2.260	2.180	2.430	944,000	2,225,320	2.3573	2.230	2.230	2.260	2.180	2.430	944,000	2.3573	-2.19%
2021-08-04	0	2.280	2.250	2.290	2.280	2.330	696,000	1,599,240	2.2978	2.280	2.250	2.290	2.280	2.330	696,000	2.2978	1.79%
2021-08-03	0	2.240	2.240	2.270	2.190	2.330	1,196,000	2,705,040	2.2617	2.240	2.240	2.270	2.190	2.330	1,196,000	2.2617	3.23%
2021-08-02	0	2.170	2.170	2.180	2.000	2.170	1,792,000	3,742,920	2.0887	2.170	2.170	2.180	2.000	2.170	1,792,000	2.0887	7.96%
2021-07-30	0	2.010	1.990	2.010	1.980	2.050	1,324,000	2,663,640	2.0118	2.010	1.990	2.010	1.980	2.050	1,324,000	2.0118	0.50%
2021-07-29	0	2.000	1.990	2.030	1.950	2.120	160,000	323,240	2.0203	2.000	1.990	2.030	1.950	2.120	160,000	2.0203	1.01%
2021-07-28	0	1.980	1.950	2.020	-	-	0	0	-	1.980	1.950	2.020	-	-	0	-	0.00%
2021-07-27	0	1.980	1.970	2.000	1.980	2.010	208,000	413,560	1.9883	1.980	1.970	2.000	1.980	2.010	208,000	1.9883	-4.81%
2021-07-26	0	2.080	2.020	2.080	2.040	2.080	208,000	427,240	2.0540	2.080	2.020	2.080	2.040	2.080	208,000	2.0540	1.96%
2021-07-23	0	2.040	2.010	2.090	2.030	2.100	196,000	407,320	2.0782	2.040	2.010	2.090	2.030	2.100	196,000	2.0782	-2.39%
2021-07-22	0	2.090	2.040	2.100	2.050	2.100	164,000	341,320	2.0812	2.090	2.040	2.100	2.050	2.100	164,000	2.0812	1.95%
2021-07-21	0	2.050	2.050	2.130	2.040	2.070	124,000	255,400	2.0597	2.050	2.050	2.130	2.040	2.070	124,000	2.0597	1.49%
2021-07-20	0	2.020	2.020	2.080	2.010	2.030	100,000	201,960	2.0196	2.020	2.020	2.080	2.010	2.030	100,000	2.0196	-1.46%
2021-07-19	0	2.050	2.050	2.190	2.050	2.100	188,000	391,080	2.0802	2.050	2.050	2.190	2.050	2.100	188,000	2.0802	1.49%
2021-07-16	0	2.020	1.990	2.020	2.000	2.020	500,000	1,007,800	2.0156	2.020	1.990	2.020	2.000	2.020	500,000	2.0156	2.02%
2021-07-15	0	1.980	1.980	2.010	1.980	2.100	1,128,000	2,289,280	2.0295	1.980	1.980	2.010	1.980	2.100	1,128,000	2.0295	-2.94%
2021-07-14	0	2.040	2.020	2.040	2.000	2.040	80,000	161,000	2.0125	2.040	2.020	2.040	2.000	2.040	80,000	2.0125	2.51%
2021-07-13	0	1.990	1.990	2.100	1.990	2.080	224,000	454,040	2.0270	1.990	1.990	2.100	1.990	2.080	224,000	2.0270	-0.50%
2021-07-12	0	2.000	1.980	2.080	1.950	2.060	168,000	335,920	1.9995	2.000	1.980	2.080	1.950	2.060	168,000	1.9995	0.00%
2021-07-09	0	2.000	1.960	1.990	1.930	2.050	380,000	750,120	1.9740	2.000	1.960	1.990	1.930	2.050	380,000	1.9740	1.01%
2021-07-08	0	1.980	1.980	2.030	1.980	2.100	512,000	1,029,400	2.0105	1.980	1.980	2.030	1.980	2.100	512,000	2.0105	-1.49%
2021-07-07	0	2.010	2.010	2.040	2.010	2.020	216,000	434,480	2.0115	2.010	2.010	2.040	2.010	2.020	216,000	2.0115	-2.90%
2021-07-06	0	2.070	1.980	2.070	1.990	2.090	252,000	506,840	2.0113	2.070	1.980	2.070	1.990	2.090	252,000	2.0113	0.49%
2021-07-05	0	2.060	2.030	2.080	1.960	2.060	492,000	992,840	2.0180	2.060	2.030	2.080	1.960	2.060	492,000	2.0180	4.57%
2021-07-02	0	1.970	1.970	2.010	1.960	1.990	300,000	591,680	1.9723	1.970	1.970	2.010	1.960	1.990	300,000	1.9723	-0.51%
2021-06-30	0	1.980	1.980	2.030	1.920	2.040	488,000	966,480	1.9805	1.980	1.980	2.030	1.920	2.040	488,000	1.9805	0.00%
2021-06-29	0	1.980	1.930	2.040	1.980	2.100	692,000	1,407,000	2.0332	1.980	1.930	2.040	1.980	2.100	692,000	2.0332	-2.94%
2021-06-28	0	2.040	2.040	2.200	1.990	2.080	500,000	1,016,560	2.0331	2.040	2.040	2.200	1.990	2.080	500,000	2.0331	-0.49%
2021-06-25	0	2.050	1.980	2.060	1.980	2.050	516,000	1,034,240	2.0043	2.050	1.980	2.060	1.980	2.050	516,000	2.0043	3.02%
2021-06-24	0	1.990	1.990	2.100	1.990	2.130	508,000	1,048,840	2.0646	1.990	1.990	2.100	1.990	2.130	508,000	2.0646	-6.13%
2021-06-23	0	2.120	2.080	2.120	1.980	2.150	628,000	1,283,640	2.0440	2.120	2.080	2.120	1.980	2.150	628,000	2.0440	8.16%
2021-06-22	0	1.960	1.960	2.030	1.960	2.030	524,000	1,044,200	1.9927	1.960	1.960	2.030	1.960	2.030	524,000	1.9927	-3.92%
2021-06-21	0	2.040	1.980	2.060	1.920	2.090	600,000	1,193,360	1.9889	2.040	1.980	2.060	1.920	2.090	600,000	1.9889	-1.92%
2021-06-18	0	2.080	2.010	2.100	2.050	2.140	624,000	1,304,760	2.0910	2.080	2.010	2.100	2.050	2.140	624,000	2.0910	1.46%
2021-06-17	0	2.050	1.980	2.080	2.010	2.050	752,000	1,526,200	2.0295	2.050	1.980	2.080	2.010	2.050	752,000	2.0295	5.13%
2021-06-16	0	1.950	1.920	1.960	1.920	2.000	600,000	1,165,000	1.9417	1.950	1.920	1.960	1.920	2.000	600,000	1.9417	-2.50%
2021-06-15	0	2.000	1.990	2.000	1.980	2.080	628,000	1,270,400	2.0229	2.000	1.990	2.000	1.980	2.080	628,000	2.0229	-0.99%
2021-06-11	0	2.020	1.920	1.990	1.880	2.070	728,000	1,425,880	1.9586	2.020	1.920	1.990	1.880	2.070	728,000	1.9586	1.51%
2021-06-10	0	1.990	1.970	1.990	1.960	2.070	704,000	1,412,240	2.0060	1.990	1.970	1.990	1.960	2.070	704,000	2.0060	-1.97%
2021-06-09	0	2.030	1.980	2.060	1.990	2.080	700,000	1,409,000	2.0129	2.030	1.980	2.060	1.990	2.080	700,000	2.0129	0.50%
2021-06-08	0	2.020	1.990	2.050	1.960	2.080	700,000	1,410,560	2.0151	2.020	1.990	2.050	1.960	2.080	700,000	2.0151	-3.35%
2021-06-07	0	2.090	1.900	2.090	1.900	2.100	804,000	1,578,200	1.9629	2.090	1.900	2.090	1.900	2.100	804,000	1.9629	8.29%
2021-06-04	0	1.930	1.930	2.100	1.930	1.990	868,000	1,693,920	1.9515	1.930	1.930	2.100	1.930	1.990	868,000	1.9515	0.00%
2021-06-03	0	1.930	1.930	1.950	1.910	2.020	1,004,000	1,951,160	1.9434	1.930	1.930	1.950	1.910	2.020	1,004,000	1.9434	-2.53%
2021-06-02	0	1.980	1.980	2.120	1.920	2.110	1,012,000	1,990,680	1.9671	1.980	1.980	2.120	1.920	2.110	1,012,000	1.9671	-1.98%
2021-06-01	0	2.020	1.990	2.070	1.960	2.070	1,016,000	2,025,320	1.9934	2.020	1.990	2.070	1.960	2.070	1,016,000	1.9934	3.59%
2021-05-31	0	1.950	1.940	2.050	1.910	1.950	1,020,000	1,956,640	1.9183	1.950	1.940	2.050	1.910	1.950	1,020,000	1.9183	1.56%
2021-05-28	0	1.920	1.900	1.990	1.890	2.140	1,000,000	1,934,120	1.9341	1.920	1.900	1.990	1.890	2.140	1,000,000	1.9341	0.00%
2021-05-27	0	1.920	1.910	1.970	1.920	2.090	1,004,000	2,019,080	2.0110	1.920	1.910	1.970	1.920	2.090	1,004,000	2.0110	3.23%
2021-05-26	0	1.860	1.860	1.920	1.820	1.950	1,244,000	2,338,640	1.8799	1.860	1.860	1.920	1.820	1.950	1,244,000	1.8799	-3.12%
2021-05-25	0	1.920	1.850	1.920	1.860	1.970	1,216,000	2,303,160	1.8940	1.920	1.850	1.920	1.860	1.970	1,216,000	1.8940	0.00%
2021-05-24	0	1.920	1.900	1.930	1.850	1.990	1,352,000	2,566,880	1.8986	1.920	1.900	1.930	1.850	1.990	1,352,000	1.8986	-1.03%
2021-05-21	0	1.940	1.880	2.000	1.900	2.040	1,252,000	2,514,720	2.0086	1.940	1.880	2.000	1.900	2.040	1,252,000	2.0086	3.74%
2021-05-20	0	1.870	1.840	1.870	1.800	1.920	1,320,000	2,453,200	1.8585	1.870	1.840	1.870	1.800	1.920	1,320,000	1.8585	3.89%
2021-05-18	0	1.800	1.790	1.850	1.800	2.000	1,500,000	2,745,600	1.8304	1.800	1.790	1.850	1.800	2.000	1,500,000	1.8304	-2.70%
2021-05-17	0	1.850	1.850	1.890	1.830	2.000	1,512,000	2,878,680	1.9039	1.850	1.850	1.890	1.830	2.000	1,512,000	1.9039	-6.57%
2021-05-14	0	1.980	1.890	2.020	1.840	1.980	1,656,000	3,116,840	1.8821	1.980	1.890	2.020	1.840	1.980	1,656,000	1.8821	-1.98%
2021-05-13	0	2.020	1.990	2.050	1.730	2.100	1,520,000	2,794,800	1.8387	2.020	1.990	2.050	1.730	2.100	1,520,000	1.8387	3.59%
2021-05-12	0	1.950	1.880	1.950	1.860	2.040	1,556,000	3,032,760	1.9491	1.950	1.880	1.950	1.860	2.040	1,556,000	1.9491	-2.50%
2021-05-11	0	2.000	1.950	1.990	1.690	2.000	1,764,000	3,333,680	1.8898	2.000	1.950	1.990	1.690	2.000	1,764,000	1.8898	13.64%
2021-05-10	0	1.760	1.760	1.940	1.700	1.990	1,528,000	2,821,080	1.8463	1.760	1.760	1.940	1.700	1.990	1,528,000	1.8463	-1.12%
2021-05-07	0	1.780	1.780	1.790	1.780	1.890	1,508,000	2,697,720	1.7889	1.780	1.780	1.790	1.780	1.890	1,508,000	1.7889	-3.78%
2021-05-06	0	1.850	1.820	1.920	1.800	2.240	1,484,000	3,135,600	2.1129	1.850	1.820	1.920	1.800	2.240	1,484,000	2.1129	-5.61%
2021-05-05	0	1.960	1.910	1.960	1.950	2.040	1,504,000	3,018,560	2.0070	1.960	1.910	1.960	1.950	2.040	1,504,000	2.0070	-0.51%
2021-05-04	0	1.970	1.940	2.020	1.930	2.090	1,536,000	3,068,720	1.9979	1.970	1.940	2.020	1.930	2.090	1,536,000	1.9979	-1.50%
2021-05-03	0	2.000	2.000	2.040	1.990	2.020	1,484,000	2,954,640	1.9910	2.000	2.000	2.040	1.990	2.020	1,484,000	1.9910	-0.99%
2021-04-30	0	2.020	2.020	2.050	1.990	2.130	1,896,000	3,840,560	2.0256	2.020	2.020	2.050	1.990	2.130	1,896,000	2.0256	-5.61%
2021-04-29	0	2.140	2.130	2.180	2.140	2.240	1,508,000	3,300,520	2.1887	2.140	2.130	2.180	2.140	2.240	1,508,000	2.1887	-1.83%
2021-04-28	0	2.180	2.180	2.210	2.170	2.280	1,512,000	3,346,160	2.2131	2.180	2.180	2.210	2.170	2.280	1,512,000	2.2131	0.00%
2021-04-27	0	2.180	2.180	2.220	2.120	2.230	1,508,000	3,299,080	2.1877	2.180	2.180	2.220	2.120	2.230	1,508,000	2.1877	3.32%
2021-04-26	0	2.110	2.110	2.190	2.110	2.290	1,512,000	3,315,640	2.1929	2.110	2.110	2.190	2.110	2.290	1,512,000	2.1929	-3.21%
2021-04-23	0	2.180	2.160	2.230	2.110	2.220	1,544,000	3,355,480	2.1732	2.180	2.160	2.230	2.110	2.220	1,544,000	2.1732	0.46%
2021-04-22	0	2.170	2.170	2.230	2.170	2.290	1,508,000	3,373,880	2.2373	2.170	2.170	2.230	2.170	2.290	1,508,000	2.2373	0.46%
2021-04-21	0	2.160	2.150	2.210	2.150	2.330	1,648,000	3,674,320	2.2296	2.160	2.150	2.210	2.150	2.330	1,648,000	2.2296	-0.46%
2021-04-20	0	2.170	2.170	2.240	2.170	2.330	1,556,000	3,486,200	2.2405	2.170	2.170	2.240	2.170	2.330	1,556,000	2.2405	-0.91%
2021-04-19	0	2.190	2.190	2.250	2.110	2.250	1,508,000	3,268,360	2.1673	2.190	2.190	2.250	2.110	2.250	1,508,000	2.1673	-0.45%
2021-04-16	0	2.200	2.170	2.250	2.110	2.270	1,512,000	3,275,680	2.1665	2.200	2.170	2.250	2.110	2.270	1,512,000	2.1665	0.92%
2021-04-15	0	2.180	2.180	2.250	2.180	2.440	1,564,000	3,611,760	2.3093	2.180	2.180	2.250	2.180	2.440	1,564,000	2.3093	-0.91%
2021-04-14	0	2.200	2.170	2.260	2.160	2.200	1,680,000	3,661,360	2.1794	2.200	2.170	2.260	2.160	2.200	1,680,000	2.1794	1.85%
2021-04-13	0	2.160	2.120	2.190	2.100	2.240	1,520,000	3,261,840	2.1459	2.160	2.120	2.190	2.100	2.240	1,520,000	2.1459	-1.82%
2021-04-12	0	2.200	2.090	2.300	2.200	2.490	1,580,000	3,728,800	2.3600	2.200	2.090	2.300	2.200	2.490	1,580,000	2.3600	-0.45%
2021-04-09	0	2.210	2.200	2.240	2.210	2.270	1,512,000	3,358,880	2.2215	2.210	2.200	2.240	2.210	2.270	1,512,000	2.2215	-2.21%
2021-04-08	0	2.260	2.240	2.260	2.210	2.290	1,528,000	3,416,520	2.2359	2.260	2.240	2.260	2.210	2.290	1,528,000	2.2359	0.44%
2021-04-07	0	2.250	2.230	2.260	2.210	2.280	1,504,000	3,390,560	2.2544	2.250	2.230	2.260	2.210	2.280	1,504,000	2.2544	0.90%
2021-04-01	0	2.230	2.220	2.280	2.140	2.270	1,564,000	3,378,600	2.1602	2.230	2.220	2.280	2.140	2.270	1,564,000	2.1602	0.90%
2021-03-31	0	2.210	2.160	2.220	2.110	2.250	2,724,000	5,948,640	2.1838	2.210	2.160	2.220	2.110	2.250	2,724,000	2.1838	0.00%
2021-03-30	0	2.210	2.190	2.240	2.100	2.300	1,716,000	3,781,480	2.2037	2.210	2.190	2.240	2.100	2.300	1,716,000	2.2037	1.38%
2021-03-29	0	2.180	2.170	2.200	2.140	2.230	2,012,000	4,385,440	2.1796	2.180	2.170	2.200	2.140	2.230	2,012,000	2.1796	-2.68%
2021-03-26	0	2.240	2.190	2.240	2.180	2.330	2,248,000	5,015,480	2.2311	2.240	2.190	2.240	2.180	2.330	2,248,000	2.2311	0.90%
2021-03-25	0	2.220	2.200	2.290	2.220	2.440	2,240,000	5,357,120	2.3916	2.220	2.200	2.290	2.220	2.440	2,240,000	2.3916	-0.45%
2021-03-24	0	2.230	2.190	2.240	2.120	2.390	2,160,000	5,021,480	2.3248	2.230	2.190	2.240	2.120	2.390	2,160,000	2.3248	-0.89%
2021-03-23	0	2.250	2.190	2.270	2.100	2.270	2,564,000	5,653,120	2.2048	2.250	2.190	2.270	2.100	2.270	2,564,000	2.2048	-0.88%
2021-03-22	0	2.270	2.270	2.300	2.020	2.290	2,516,000	5,535,040	2.1999	2.270	2.270	2.300	2.020	2.290	2,516,000	2.1999	3.65%
2021-03-19	0	2.190	2.190	2.210	2.150	2.370	2,656,000	5,921,080	2.2293	2.190	2.190	2.210	2.150	2.370	2,656,000	2.2293	-6.41%
2021-03-18	0	2.340	2.310	2.340	2.310	2.400	2,920,000	6,861,040	2.3497	2.340	2.310	2.340	2.310	2.400	2,920,000	2.3497	-1.27%
2021-03-17	0	2.370	2.380	2.400	2.330	2.470	4,004,000	9,508,480	2.3747	2.370	2.380	2.400	2.330	2.470	4,004,000	2.3747	-2.87%
2021-03-16	0	2.440	2.400	2.440	2.360	2.500	4,228,000	10,163,360	2.4038	2.440	2.400	2.440	2.360	2.500	4,228,000	2.4038	3.83%
2021-03-15	0	2.350	2.350	2.390	2.350	2.540	4,232,000	10,311,720	2.4366	2.350	2.350	2.390	2.350	2.540	4,232,000	2.4366	-1.67%
2021-03-12	0	2.390	2.370	2.400	2.340	2.410	4,516,000	10,732,880	2.3766	2.390	2.370	2.400	2.340	2.410	4,516,000	2.3766	0.84%
2021-03-11	0	2.370	2.370	2.380	2.310	2.400	6,064,000	14,286,360	2.3559	2.370	2.370	2.380	2.310	2.400	6,064,000	2.3559	-1.66%
2021-03-10	0	2.410	2.380	2.450	2.330	2.580	8,404,000	20,544,000	2.4446	2.410	2.380	2.450	2.330	2.580	8,404,000	2.4446	2.55%
2021-03-09	0	2.350	2.340	2.380	2.320	2.530	8,024,000	19,387,000	2.4161	2.350	2.340	2.380	2.320	2.530	8,024,000	2.4161	-1.26%
2021-03-08	0	2.380	2.360	2.400	2.260	2.440	8,112,000	19,199,720	2.3668	2.380	2.360	2.400	2.260	2.440	8,112,000	2.3668	-0.42%
2021-03-05	0	2.390	2.320	2.390	2.270	2.460	8,124,000	19,143,640	2.3564	2.390	2.320	2.390	2.270	2.460	8,124,000	2.3564	0.42%
2021-03-04	0	2.380	2.320	2.430	2.250	2.670	8,332,000	20,053,240	2.4068	2.380	2.320	2.430	2.250	2.670	8,332,000	2.4068	0.42%
2021-03-03	0	2.370	2.300	2.380	2.120	2.400	8,068,000	18,201,160	2.2560	2.370	2.300	2.380	2.120	2.400	8,068,000	2.2560	3.95%
2021-03-02	0	2.280	2.280	2.300	2.230	2.620	8,140,000	20,059,760	2.4643	2.280	2.280	2.300	2.230	2.620	8,140,000	2.4643	-3.39%
2021-03-01	0	2.360	2.360	2.410	2.320	2.400	8,036,000	18,911,480	2.3533	2.360	2.360	2.410	2.320	2.400	8,036,000	2.3533	-2.07%
2021-02-26	0	2.410	2.340	2.410	2.300	2.490	8,168,000	19,352,600	2.3693	2.410	2.340	2.410	2.300	2.490	8,168,000	2.3693	-0.41%
2021-02-25	0	2.420	2.380	2.430	2.350	2.550	8,160,000	19,606,200	2.4027	2.420	2.380	2.430	2.350	2.550	8,160,000	2.4027	2.98%
2021-02-24	0	2.350	2.310	2.410	2.230	2.650	8,140,000	19,146,800	2.3522	2.350	2.310	2.410	2.230	2.650	8,140,000	2.3522	-0.42%
2021-02-23	0	2.360	2.360	2.440	2.250	2.630	8,140,000	19,450,360	2.3895	2.360	2.360	2.440	2.250	2.630	8,140,000	2.3895	-2.48%
2021-02-22	0	2.420	2.400	2.420	2.380	2.740	8,072,000	20,306,720	2.5157	2.420	2.400	2.420	2.380	2.740	8,072,000	2.5157	-3.97%
2021-02-19	0	2.520	2.520	2.560	2.500	2.600	8,068,000	20,461,120	2.5361	2.520	2.520	2.560	2.500	2.600	8,068,000	2.5361	-0.79%
2021-02-18	0	2.540	2.540	2.580	2.540	2.750	8,072,000	20,860,720	2.5843	2.540	2.540	2.580	2.540	2.750	8,072,000	2.5843	-7.64%
2021-02-17	0	2.750	2.750	2.760	2.750	2.910	8,440,000	23,821,880	2.8225	2.750	2.750	2.760	2.750	2.910	8,440,000	2.8225	-3.85%
2021-02-16	0	2.860	2.860	2.880	2.840	2.990	9,116,000	26,780,760	2.9378	2.860	2.860	2.880	2.840	2.990	9,116,000	2.9378	-1.38%
2021-02-11	0	2.900	2.810	2.880	2.730	2.900	4,312,000	11,944,080	2.7700	2.900	2.810	2.880	2.730	2.900	4,312,000	2.7700	1.75%
2021-02-10	0	2.850	2.800	2.850	2.720	2.850	9,448,000	26,125,880	2.7652	2.850	2.800	2.850	2.720	2.850	9,448,000	2.7652	1.79%
2021-02-09	0	2.800	2.800	2.810	2.640	2.800	8,968,000	24,390,600	2.7197	2.800	2.800	2.810	2.640	2.800	8,968,000	2.7197	5.26%
2021-02-08	0	2.660	2.620	2.670	2.630	2.800	8,356,000	22,626,400	2.7078	2.660	2.620	2.670	2.630	2.800	8,356,000	2.7078	-1.85%
2021-02-05	0	2.710	2.660	2.720	2.560	2.800	8,072,000	21,383,880	2.6491	2.710	2.660	2.720	2.560	2.800	8,072,000	2.6491	0.00%
2021-02-04	0	2.710	2.660	2.720	2.650	2.820	8,176,000	22,089,240	2.7017	2.710	2.660	2.720	2.650	2.820	8,176,000	2.7017	-4.58%
2021-02-03	0	2.840	2.800	2.850	2.760	2.910	8,544,000	24,098,320	2.8205	2.840	2.800	2.850	2.760	2.910	8,544,000	2.8205	3.27%
2021-02-02	0	2.750	2.750	2.780	2.660	2.790	8,316,000	22,655,920	2.7244	2.750	2.750	2.780	2.660	2.790	8,316,000	2.7244	0.00%
2021-02-01	0	2.750	2.680	2.750	2.600	2.790	8,072,000	21,663,280	2.6838	2.750	2.680	2.750	2.600	2.790	8,072,000	2.6838	5.36%
2021-01-29	0	2.610	2.600	2.610	2.400	2.820	9,012,000	24,470,840	2.7154	2.610	2.600	2.610	2.400	2.820	9,012,000	2.7154	-4.04%
2021-01-28	0	2.720	2.710	2.850	2.230	2.900	8,376,000	22,846,600	2.7276	2.720	2.710	2.850	2.230	2.900	8,376,000	2.7276	1.87%
2021-01-27	0	2.670	2.570	2.690	2.260	2.800	8,496,000	21,345,480	2.5124	2.670	2.570	2.690	2.260	2.800	8,496,000	2.5124	17.62%
2021-01-26	0	2.270	2.270	2.350	2.120	2.360	8,016,000	17,974,400	2.2423	2.270	2.270	2.350	2.120	2.360	8,016,000	2.2423	7.08%
2021-01-25	0	2.120	2.040	2.110	1.950	2.130	8,104,000	16,757,880	2.0679	2.120	2.040	2.110	1.950	2.130	8,104,000	2.0679	0.95%
2021-01-22	0	2.100	2.100	2.120	1.860	2.140	6,352,000	13,045,280	2.0537	2.100	2.100	2.120	1.860	2.140	6,352,000	2.0537	9.37%
2021-01-21	0	1.920	1.840	1.920	1.710	1.930	8,484,000	15,257,920	1.7984	1.920	1.840	1.920	1.710	1.930	8,484,000	1.7984	9.71%
2021-01-20	0	1.750	1.750	1.770	1.550	1.770	6,568,000	11,112,880	1.6920	1.750	1.750	1.770	1.550	1.770	6,568,000	1.6920	12.18%
2021-01-19	0	1.560	1.560	1.600	1.540	1.650	2,824,000	4,391,240	1.5550	1.560	1.560	1.600	1.540	1.650	2,824,000	1.5550	-4.29%
2021-01-18	0	1.630	1.630	1.780	1.520	1.850	2,304,000	3,541,880	1.5373	1.630	1.630	1.780	1.520	1.850	2,304,000	1.5373	-14.21%
2021-01-15	0	1.900	1.900	2.060	-	-	0	0	-	1.900	1.900	2.060	-	-	0	-	0.00%
2021-01-14	0	1.900	1.800	2.040	1.880	1.900	12,000	22,720	1.8933	1.900	1.800	2.040	1.880	1.900	12,000	1.8933	1.06%
2021-01-13	0	1.880	1.860	2.040	1.880	1.880	8,000	15,040	1.8800	1.880	1.860	2.040	1.880	1.880	8,000	1.8800	-1.05%
2021-01-12	0	1.900	1.820	2.000	1.900	2.200	108,000	217,840	2.0170	1.900	1.820	2.000	1.900	2.200	108,000	2.0170	-9.09%
2021-01-11	0	2.090	2.020	2.120	2.090	2.100	20,000	41,840	2.0920	2.090	2.020	2.120	2.090	2.100	20,000	2.0920	-2.34%
2021-01-08	0	2.140	2.020	2.040	2.030	2.150	48,000	99,160	2.0658	2.140	2.020	2.040	2.030	2.150	48,000	2.0658	-1.38%
2021-01-07	0	2.170	2.020	2.070	2.000	2.170	384,000	802,200	2.0891	2.170	2.020	2.070	2.000	2.170	384,000	2.0891	8.50%
2021-01-06	0	2.000	2.000	2.090	1.920	2.100	104,000	212,840	2.0465	2.000	2.000	2.090	1.920	2.100	104,000	2.0465	3.09%
2021-01-05	0	1.940	1.900	1.980	1.680	2.000	856,000	1,575,040	1.8400	1.940	1.900	1.980	1.680	2.000	856,000	1.8400	1.04%
2021-01-04	0	1.920	1.800	1.830	1.510	1.950	1,032,000	1,663,440	1.6119	1.920	1.800	1.830	1.510	1.950	1,032,000	1.6119	23.08%
2020-12-31	0	1.560	1.550	1.660	1.510	1.600	144,000	220,480	1.5311	1.560	1.550	1.660	1.510	1.600	144,000	1.5311	0.65%
2020-12-30	0	1.550	1.510	1.680	1.300	1.700	400,000	583,920	1.4598	1.550	1.510	1.680	1.300	1.700	400,000	1.4598	2.65%
2020-12-29	0	1.510	1.500	1.570	1.500	1.510	160,000	240,080	1.5005	1.510	1.500	1.570	1.500	1.510	160,000	1.5005	-1.31%
2020-12-28	0	1.530	1.530	1.600	1.400	1.530	608,000	896,040	1.4738	1.530	1.530	1.600	1.400	1.530	608,000	1.4738	9.29%
2020-12-24	0	1.400	1.180	1.490	-	-	0	0	-	1.400	1.180	1.490	-	-	0	-	0.00%
2020-12-23	0	1.400	1.220	1.330	1.110	1.400	668,000	776,880	1.1630	1.400	1.220	1.330	1.110	1.400	668,000	1.1630	16.67%
2020-12-22	0	1.200	1.130	1.140	1.090	1.200	840,000	943,960	1.1238	1.200	1.130	1.140	1.090	1.200	840,000	1.1238	9.09%
2020-12-21	0	1.100	1.080	1.110	1.080	1.400	2,272,000	2,545,480	1.1204	1.100	1.080	1.110	1.080	1.400	2,272,000	1.1204	-12.00%
2020-12-18	0	1.250	1.160	1.250	1.140	1.300	32,000	38,160	1.1925	1.250	1.160	1.250	1.140	1.300	32,000	1.1925	9.65%
2020-12-17	0	1.140	1.070	1.140	1.090	1.290	1,080,000	1,242,520	1.1505	1.140	1.070	1.140	1.090	1.290	1,080,000	1.1505	-12.31%
2020-12-16	0	1.300	1.260	1.300	1.220	1.400	488,000	674,560	1.3823	1.300	1.260	1.300	1.220	1.400	488,000	1.3823	-0.76%
2020-12-15	0	1.310	1.270	1.320	1.110	1.370	200,000	263,160	1.3158	1.310	1.270	1.320	1.110	1.370	200,000	1.3158	-4.38%
2020-12-14	0	1.370	1.350	1.430	1.300	1.400	76,000	103,800	1.3658	1.370	1.350	1.430	1.300	1.400	76,000	1.3658	4.58%
2020-12-11	0	1.310	1.310	1.500	-	-	0	0	-	1.310	1.310	1.500	-	-	0	-	0.00%
2020-12-10	0	1.310	1.200	1.520	1.140	1.310	24,000	30,760	1.2817	1.310	1.200	1.520	1.140	1.310	24,000	1.2817	0.00%
2020-12-09	0	1.310	1.180	1.550	-	-	0	0	-	1.310	1.180	1.550	-	-	0	-	0.00%
2020-12-08	0	1.310	1.180	-	-	-	0	0	-	1.310	1.180	-	-	-	0	-	0.00%
2020-12-07	0	1.310	1.210	1.350	1.070	1.400	68,000	81,240	1.1947	1.310	1.210	1.350	1.070	1.400	68,000	1.1947	8.26%
2020-12-04	0	1.210	1.210	1.240	1.070	1.420	996,000	1,198,960	1.2038	1.210	1.210	1.240	1.070	1.420	996,000	1.2038	-7.63%
2020-12-03	0	1.310	1.310	1.400	1.280	1.460	80,000	111,360	1.3920	1.310	1.310	1.400	1.280	1.460	80,000	1.3920	-6.43%
2020-12-02	0	1.400	1.240	1.400	1.390	1.580	92,000	131,640	1.4309	1.400	1.240	1.400	1.390	1.580	92,000	1.4309	-12.50%
2020-12-01	0	1.600	1.430	1.600	1.600	1.600	12,000	19,200	1.6000	1.600	1.430	1.600	1.600	1.600	12,000	1.6000	0.00%
2020-11-30	0	1.600	1.460	1.520	1.560	1.600	68,000	106,480	1.5659	1.600	1.460	1.520	1.560	1.600	68,000	1.5659	-2.44%
2020-11-27	0	1.640	1.410	1.640	1.640	1.700	28,000	47,040	1.6800	1.640	1.410	1.640	1.640	1.700	28,000	1.6800	3.80%
2020-11-26	0	1.580	1.450	1.580	1.550	1.700	20,000	32,400	1.6200	1.580	1.450	1.580	1.550	1.700	20,000	1.6200	5.33%
2020-11-25	0	1.500	1.500	1.520	1.400	1.500	40,000	57,720	1.4430	1.500	1.500	1.520	1.400	1.500	40,000	1.4430	-6.83%
2020-11-24	0	1.610	1.170	1.630	-	-	0	0	-	1.610	1.170	1.630	-	-	0	-	0.00%
2020-11-23	0	1.610	-	1.600	-	-	0	0	-	1.610	-	1.600	-	-	0	-	-2.42%
2020-11-20	0	1.650	-	1.640	-	-	0	0	-	1.650	-	1.640	-	-	0	-	-2.37%
2020-11-19	0	1.690	-	1.710	-	-	0	0	-	1.690	-	1.710	-	-	0	-	0.00%
2020-11-18	0	1.690	-	1.710	-	-	0	0	-	1.690	-	1.710	-	-	0	-	0.00%
2020-11-17	0	1.690	-	1.710	-	-	0	0	-	1.690	-	1.710	-	-	0	-	0.00%
2020-11-16	0	1.690	-	1.690	-	-	0	0	-	1.690	-	1.690	-	-	0	-	-1.17%
2020-11-13	0	1.710	1.520	1.700	-	-	0	0	-	1.710	1.520	1.700	-	-	0	-	0.00%
2020-11-12	0	1.710	1.590	1.750	1.710	1.800	24,000	42,840	1.7850	1.710	1.590	1.750	1.710	1.800	24,000	1.7850	-1.72%
2020-11-11	0	1.740	1.500	1.660	1.500	1.770	56,000	88,720	1.5843	1.740	1.500	1.660	1.500	1.770	56,000	1.5843	1.16%
2020-11-10	0	1.720	0.440	1.710	1.610	1.780	344,000	560,280	1.6287	1.720	0.440	1.710	1.610	1.780	344,000	1.6287	-4.97%
2020-11-09	0	1.810	1.630	1.890	-	-	0	0	-	1.810	1.630	1.890	-	-	0	-	0.00%
2020-11-06	0	1.810	1.560	1.810	1.500	1.860	40,000	63,080	1.5770	1.810	1.560	1.810	1.500	1.860	40,000	1.5770	2.26%
2020-11-05	0	1.770	1.770	1.810	1.770	1.900	88,000	158,960	1.8064	1.770	1.770	1.810	1.770	1.900	88,000	1.8064	-3.28%
2020-11-04	0	1.830	1.830	1.890	1.810	1.900	340,000	631,880	1.8585	1.830	1.830	1.890	1.810	1.900	340,000	1.8585	-6.15%
2020-11-03	0	1.950	1.810	1.950	1.840	1.950	112,000	206,960	1.8479	1.950	1.810	1.950	1.840	1.950	112,000	1.8479	1.04%
2020-11-02	0	1.930	1.860	1.930	-	-	0	0	-	1.930	1.860	1.930	-	-	0	-	-0.52%
2020-10-30	0	1.940	1.850	1.990	1.810	1.950	64,000	120,280	1.8794	1.940	1.850	1.990	1.810	1.950	64,000	1.8794	-2.51%
2020-10-29	0	1.990	1.860	2.000	1.950	1.990	88,000	171,920	1.9536	1.990	1.860	2.000	1.950	1.990	88,000	1.9536	2.05%
2020-10-28	0	1.950	1.850	1.860	1.850	1.950	84,000	158,880	1.8914	1.950	1.850	1.860	1.850	1.950	84,000	1.8914	-1.02%
2020-10-27	0	1.970	1.890	1.970	1.800	1.970	60,000	110,120	1.8353	1.970	1.890	1.970	1.800	1.970	60,000	1.8353	-0.51%
2020-10-23	0	1.980	1.960	1.980	-	-	0	0	-	1.980	1.960	1.980	-	-	0	-	0.00%
2020-10-22	0	1.980	1.980	2.040	1.980	1.980	4,000	7,920	1.9800	1.980	1.980	2.040	1.980	1.980	4,000	1.9800	-1.49%
2020-10-21	0	2.010	1.980	2.020	2.010	2.010	28,000	56,280	2.0100	2.010	1.980	2.020	2.010	2.010	28,000	2.0100	-1.95%
2020-10-20	0	2.050	-	2.070	2.050	2.050	4,000	8,200	2.0500	2.050	-	2.070	2.050	2.050	4,000	2.0500	2.50%
2020-10-19	0	2.000	1.920	1.990	-	-	0	0	-	2.000	1.920	1.990	-	-	0	-	0.00%
2020-10-16	0	2.000	1.140	2.000	1.790	2.080	120,000	217,520	1.8127	2.000	1.140	2.000	1.790	2.080	120,000	1.8127	2.04%
2020-10-15	0	1.960	1.100	1.950	-	-	0	0	-	1.960	1.100	1.950	-	-	0	-	-0.51%
2020-10-14	0	1.970	-	1.970	1.900	1.970	8,000	15,480	1.9350	1.970	-	1.970	1.900	1.970	8,000	1.9350	2.60%
2020-10-12	0	1.920	1.890	1.910	1.940	1.960	12,000	23,400	1.9500	1.920	1.890	1.910	1.940	1.960	12,000	1.9500	-4.48%
2020-10-09	0	2.010	1.950	2.020	2.010	2.030	8,000	16,160	2.0200	2.010	1.950	2.020	2.010	2.030	8,000	2.0200	0.50%
2020-10-08	0	2.000	1.930	1.990	1.910	2.000	32,000	62,520	1.9538	2.000	1.930	1.990	1.910	2.000	32,000	1.9538	-2.44%
2020-10-07	0	2.050	1.910	2.050	2.050	2.050	4,000	8,200	2.0500	2.050	1.910	2.050	2.050	2.050	4,000	2.0500	1.49%
2020-10-06	0	2.020	1.930	2.030	-	-	0	0	-	2.020	1.930	2.030	-	-	0	-	0.00%
2020-10-05	0	2.020	1.950	2.050	-	-	0	0	-	2.020	1.950	2.050	-	-	0	-	0.00%
2020-09-30	0	2.020	1.940	2.020	2.030	2.030	8,000	16,240	2.0300	2.020	1.940	2.020	2.030	2.030	8,000	2.0300	0.50%
2020-09-29	0	2.010	1.930	2.030	-	-	0	0	-	2.010	1.930	2.030	-	-	0	-	0.00%
2020-09-28	0	2.010	1.930	2.020	1.920	2.030	80,000	160,200	2.0025	2.010	1.930	2.020	1.920	2.030	80,000	2.0025	-1.47%
2020-09-25	0	2.040	1.940	2.040	1.900	2.070	28,000	55,000	1.9643	2.040	1.940	2.040	1.900	2.070	28,000	1.9643	0.99%
2020-09-24	0	2.020	1.960	2.010	2.020	2.020	4,000	8,080	2.0200	2.020	1.960	2.010	2.020	2.020	4,000	2.0200	2.54%
2020-09-23	0	1.970	1.950	2.020	1.960	2.070	64,000	129,240	2.0194	1.970	1.950	2.020	1.960	2.070	64,000	2.0194	-2.48%
2020-09-22	0	2.020	2.000	2.100	2.020	2.020	4,000	8,080	2.0200	2.020	2.000	2.100	2.020	2.020	4,000	2.0200	0.00%
2020-09-21	0	2.020	1.970	2.020	-	-	0	0	-	2.020	1.970	2.020	-	-	0	-	0.00%
2020-09-18	0	2.020	1.950	2.030	1.960	2.070	152,000	304,440	2.0029	2.020	1.950	2.030	1.960	2.070	152,000	2.0029	-1.46%
2020-09-17	0	2.050	1.950	2.050	1.960	2.050	20,000	39,560	1.9780	2.050	1.950	2.050	1.960	2.050	20,000	1.9780	-0.49%
2020-09-16	0	2.060	1.950	1.960	1.950	2.060	92,000	182,480	1.9835	2.060	1.950	1.960	1.950	2.060	92,000	1.9835	1.48%
2020-09-15	0	2.030	1.990	2.030	2.000	2.030	252,000	507,720	2.0148	2.030	1.990	2.030	2.000	2.030	252,000	2.0148	0.00%
2020-09-14	0	2.030	2.010	2.100	2.000	2.120	496,000	1,010,840	2.0380	2.030	2.010	2.100	2.000	2.120	496,000	2.0380	-1.93%
2020-09-11	0	2.070	1.980	2.070	1.990	2.120	96,000	193,640	2.0171	2.070	1.980	2.070	1.990	2.120	96,000	2.0171	-2.36%
2020-09-10	0	2.120	1.990	2.120	2.120	2.120	204,000	422,840	2.0727	2.120	1.990	2.120	2.120	2.120	204,000	2.0727	0.47%
2020-09-09	0	2.110	1.900	2.110	1.900	2.140	52,000	102,200	1.9654	2.110	1.900	2.110	1.900	2.140	52,000	1.9654	7.65%
2020-09-08	0	1.960	1.780	1.990	2.260	2.260	4,000	9,040	2.2600	1.960	1.780	1.990	2.260	2.260	4,000	2.2600	-1.01%
2020-09-07	0	1.980	-	2.070	1.980	1.990	36,000	71,520	1.9867	1.980	-	2.070	1.980	1.990	36,000	1.9867	-0.50%
2020-09-04	0	1.990	1.990	2.070	-	-	0	0	-	1.990	1.990	2.070	-	-	0	-	1.02%
2020-09-03	0	1.970	1.890	1.970	1.990	1.990	8,000	15,920	1.9900	1.970	1.890	1.970	1.990	1.990	8,000	1.9900	-1.50%
2020-09-02	0	2.000	1.990	2.010	1.940	2.090	60,000	117,960	1.9660	2.000	1.990	2.010	1.940	2.090	60,000	1.9660	-4.31%
2020-09-01	0	2.090	1.780	2.090	-	-	0	0	-	2.090	1.780	2.090	-	-	0	-	-0.48%
2020-08-31	0	2.100	1.910	2.100	2.140	2.140	4,000	8,560	2.1400	2.100	1.910	2.100	2.140	2.140	4,000	2.1400	7.14%
2020-08-28	0	1.960	1.950	1.960	1.950	1.990	20,000	39,200	1.9600	1.960	1.950	1.960	1.950	1.990	20,000	1.9600	-9.26%
2020-08-27	0	2.160	2.000	2.160	2.280	2.400	8,000	18,720	2.3400	2.160	2.000	2.160	2.280	2.400	8,000	2.3400	10.77%
2020-08-26	0	1.950	1.950	2.000	1.950	2.000	56,000	110,120	1.9664	1.950	1.950	2.000	1.950	2.000	56,000	1.9664	-4.41%
2020-08-25	0	2.040	1.960	2.040	2.040	2.050	256,000	524,720	2.0497	2.040	1.960	2.040	2.040	2.050	256,000	2.0497	2.00%
2020-08-24	0	2.000	1.970	2.010	2.000	2.000	124,000	248,000	2.0000	2.000	1.970	2.010	2.000	2.000	124,000	2.0000	-2.44%
2020-08-21	0	2.050	1.980	2.060	2.000	2.050	388,000	790,560	2.0375	2.050	1.980	2.060	2.000	2.050	388,000	2.0375	-1.44%
2020-08-20	0	2.080	1.990	2.150	2.080	2.080	8,000	16,640	2.0800	2.080	1.990	2.150	2.080	2.080	8,000	2.0800	4.52%
2020-08-19	0	1.990	1.990	2.080	1.990	2.090	300,000	621,160	2.0705	1.990	1.990	2.080	1.990	2.090	300,000	2.0705	1.02%
2020-08-18	0	1.970	1.970	2.050	1.970	2.270	76,000	153,160	2.0153	1.970	1.970	2.050	1.970	2.270	76,000	2.0153	-5.74%
2020-08-17	0	2.090	1.950	2.100	1.990	2.090	488,000	1,019,520	2.0892	2.090	1.950	2.100	1.990	2.090	488,000	2.0892	-0.48%
2020-08-14	0	2.100	1.900	2.300	-	-	0	0	-	2.100	1.900	2.300	-	-	0	-	0.00%
2020-08-13	0	2.100	1.790	2.200	-	-	0	0	-	2.100	1.790	2.200	-	-	0	-	0.00%
2020-08-12	0	2.100	1.960	2.150	-	-	0	0	-	2.100	1.960	2.150	-	-	0	-	0.00%
2020-08-11	0	2.100	1.960	2.100	-	-	0	0	-	2.100	1.960	2.100	-	-	0	-	0.00%
2020-08-10	0	2.100	2.050	2.100	1.990	2.100	16,000	32,280	2.0175	2.100	2.050	2.100	1.990	2.100	16,000	2.0175	2.44%
2020-08-07	0	2.050	2.010	2.050	1.990	2.080	40,000	81,040	2.0260	2.050	2.010	2.050	1.990	2.080	40,000	2.0260	-2.38%
2020-08-06	0	2.100	2.000	2.140	-	-	0	0	-	2.100	2.000	2.140	-	-	0	-	0.00%
2020-08-05	0	2.100	2.000	2.100	-	-	0	0	-	2.100	2.000	2.100	-	-	0	-	-2.33%
2020-08-04	0	2.150	2.010	2.150	-	-	0	0	-	2.150	2.010	2.150	-	-	0	-	0.00%
2020-08-03	0	2.150	2.000	2.190	2.150	2.150	4,000	8,600	2.1500	2.150	2.000	2.190	2.150	2.150	4,000	2.1500	0.00%
2020-07-31	0	2.150	2.060	2.160	2.150	2.180	420,350	916,063	2.1793	2.150	2.060	2.160	2.150	2.180	420,350	2.1793	4.37%
2020-07-30	0	2.060	1.990	2.100	1.960	2.200	176,000	361,160	2.0520	2.060	1.990	2.100	1.960	2.200	176,000	2.0520	0.98%
2020-07-29	0	2.040	2.040	2.100	1.960	2.140	56,000	112,240	2.0043	2.040	2.040	2.100	1.960	2.140	56,000	2.0043	-6.85%
2020-07-28	0	2.190	2.000	2.200	2.190	2.250	540,000	1,183,000	2.1907	2.190	2.000	2.200	2.190	2.250	540,000	2.1907	-4.37%
2020-07-27	0	2.290	2.040	2.300	2.000	2.290	892,000	1,863,680	2.0893	2.290	2.040	2.300	2.000	2.290	892,000	2.0893	11.17%
2020-07-24	0	2.060	1.970	2.060	-	-	0	0	-	2.060	1.970	2.060	-	-	0	-	-1.90%
2020-07-23	0	2.100	1.960	2.090	1.950	2.230	424,000	866,160	2.0428	2.100	1.960	2.090	1.950	2.230	424,000	2.0428	-6.67%
2020-07-22	0	2.250	2.150	2.250	2.010	2.390	48,000	105,440	2.1967	2.250	2.150	2.250	2.010	2.390	48,000	2.1967	-9.27%
2020-07-21	0	2.480	2.190	2.480	2.270	2.490	76,000	183,320	2.4121	2.480	2.190	2.480	2.270	2.490	76,000	2.4121	-0.80%
2020-07-20	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
2020-07-17	0	2.500	2.490	2.510	2.180	2.510	3,428,000	7,981,440	2.3283	2.500	2.490	2.510	2.180	2.510	3,428,000	2.3283	14.16%
2020-07-16	0	2.190	-	2.190	-	-	0	0	-	2.190	-	2.190	-	-	0	-	-0.90%
2020-07-15	0	2.210	2.090	2.210	2.090	2.220	84,000	177,880	2.1176	2.210	2.090	2.210	2.090	2.220	84,000	2.1176	-0.90%
2020-07-14	0	2.230	2.080	2.250	-	-	0	0	-	2.230	2.080	2.250	-	-	0	-	-2.62%
2020-07-13	0	2.290	-	2.290	2.300	2.320	20,000	46,160	2.3080	2.290	-	2.290	2.300	2.320	20,000	2.3080	-1.29%
2020-07-10	0	2.320	2.300	2.340	2.290	2.380	92,000	212,680	2.3117	2.320	2.300	2.340	2.290	2.380	92,000	2.3117	-1.69%
2020-07-09	0	2.360	2.290	2.360	2.300	2.380	216,000	499,680	2.3133	2.360	2.290	2.360	2.300	2.380	216,000	2.3133	-4.07%
2020-07-08	0	2.460	2.360	2.460	2.300	2.460	32,000	76,680	2.3963	2.460	2.360	2.460	2.300	2.460	32,000	2.3963	2.07%
2020-07-07	0	2.410	2.350	2.420	2.390	2.560	84,000	201,800	2.4024	2.410	2.350	2.420	2.390	2.560	84,000	2.4024	-0.82%
2020-07-06	0	2.430	2.370	2.450	2.370	2.510	196,000	483,000	2.4643	2.430	2.370	2.450	2.370	2.510	196,000	2.4643	-3.95%
2020-07-03	0	2.530	2.490	2.580	-	-	0	0	-	2.530	2.490	2.580	-	-	0	-	0.00%
2020-07-02	0	2.530	2.530	2.600	2.530	2.530	4,000	10,120	2.5300	2.530	2.530	2.600	2.530	2.530	4,000	2.5300	-1.94%
2020-06-30	0	2.580	2.530	2.600	2.530	2.580	16,000	41,040	2.5650	2.580	2.530	2.600	2.530	2.580	16,000	2.5650	-3.73%
2020-06-29	0	2.680	2.550	2.730	-	-	0	0	-	2.680	2.550	2.730	-	-	0	-	0.00%
2020-06-26	0	2.680	2.550	2.680	2.640	2.680	24,000	63,880	2.6617	2.680	2.550	2.680	2.640	2.680	24,000	2.6617	0.37%
2020-06-24	0	2.670	2.520	2.670	2.590	2.700	64,000	168,480	2.6325	2.670	2.520	2.670	2.590	2.700	64,000	2.6325	2.30%
2020-06-23	0	2.610	2.510	2.740	-	-	0	0	-	2.610	2.510	2.740	-	-	0	-	0.00%
2020-06-22	0	2.610	2.600	2.630	2.610	2.790	24,000	64,160	2.6733	2.610	2.600	2.630	2.610	2.790	24,000	2.6733	-1.14%
2020-06-19	0	2.640	2.540	2.640	2.450	2.690	1,528,000	4,078,200	2.6690	2.640	2.540	2.640	2.450	2.690	1,528,000	2.6690	2.33%
2020-06-18	0	2.580	2.580	2.660	2.580	2.680	160,000	420,080	2.6255	2.580	2.580	2.660	2.580	2.680	160,000	2.6255	-1.15%
2020-06-17	0	2.610	2.610	2.620	2.600	2.700	2,124,000	5,571,520	2.6231	2.610	2.610	2.620	2.600	2.700	2,124,000	2.6231	1.16%
2020-06-16	0	2.580	2.580	2.630	2.550	2.730	1,052,000	2,755,960	2.6197	2.580	2.580	2.630	2.550	2.730	1,052,000	2.6197	-1.90%
2020-06-15	0	2.630	2.510	2.630	2.540	2.650	1,580,000	4,068,480	2.5750	2.630	2.510	2.630	2.540	2.650	1,580,000	2.5750	0.77%
2020-06-12	0	2.610	2.500	2.630	2.400	2.930	896,000	2,263,920	2.5267	2.610	2.500	2.630	2.400	2.930	896,000	2.5267	1.56%
2020-06-11	0	2.570	2.530	2.660	2.260	2.720	3,332,000	8,282,840	2.4858	2.570	2.530	2.660	2.260	2.720	3,332,000	2.4858	13.72%
2020-06-10	0	2.260	2.240	2.260	2.210	2.470	2,988,000	6,797,800	2.2750	2.260	2.240	2.260	2.210	2.470	2,988,000	2.2750	-8.87%
2020-06-09	0	2.480	2.350	2.480	1.950	3.060	13,716,000	33,858,800	2.4686	2.480	2.350	2.480	1.950	3.060	13,716,000	2.4686	-20.51%
2020-06-08	0	3.120	2.970	3.120	2.810	3.380	6,548,000	20,253,600	3.0931	3.120	2.970	3.120	2.810	3.380	6,548,000	3.0931	-8.24%
2020-06-05	0	3.400	3.400	3.490	3.240	3.450	3,248,000	10,790,760	3.3223	3.400	3.400	3.490	3.240	3.450	3,248,000	3.3223	-2.02%
2020-06-04	0	3.470	3.380	3.470	3.400	3.480	2,400,000	8,246,200	3.4359	3.470	3.380	3.470	3.400	3.480	2,400,000	3.4359	1.46%
2020-06-03	0	3.420	3.420	3.460	3.420	3.480	2,500,000	8,648,560	3.4594	3.420	3.420	3.460	3.420	3.480	2,500,000	3.4594	-1.16%
2020-06-02	0	3.460	3.430	3.470	3.430	3.510	2,452,000	8,497,480	3.4655	3.460	3.430	3.470	3.430	3.510	2,452,000	3.4655	0.87%
2020-06-01	0	3.430	3.400	3.440	3.380	3.470	2,412,000	8,273,360	3.4301	3.430	3.400	3.440	3.380	3.470	2,412,000	3.4301	1.48%
2020-05-29	0	3.380	3.340	3.380	3.340	3.400	2,384,000	8,024,000	3.3658	3.380	3.340	3.380	3.340	3.400	2,384,000	3.3658	0.00%
2020-05-28	0	3.380	3.340	3.450	3.330	3.490	5,240,000	17,903,040	3.4166	3.380	3.340	3.450	3.330	3.490	5,240,000	3.4166	-1.46%
2020-05-27	0	3.430	3.400	3.430	3.340	3.480	3,544,000	12,068,880	3.4054	3.430	3.400	3.430	3.340	3.480	3,544,000	3.4054	1.78%
2020-05-26	0	3.370	3.350	3.380	3.350	3.430	2,304,000	7,808,200	3.3890	3.370	3.350	3.380	3.350	3.430	2,304,000	3.3890	0.00%
2020-05-25	0	3.370	3.340	3.370	3.290	3.400	2,608,000	8,734,920	3.3493	3.370	3.340	3.370	3.290	3.400	2,608,000	3.3493	-0.88%
2020-05-22	0	3.400	3.390	3.400	3.400	3.460	2,256,000	7,753,280	3.4367	3.400	3.390	3.400	3.400	3.460	2,256,000	3.4367	-1.45%
2020-05-21	0	3.450	3.400	3.470	3.400	3.480	2,284,000	7,885,720	3.4526	3.450	3.400	3.470	3.400	3.480	2,284,000	3.4526	0.88%
2020-05-20	0	3.420	3.380	3.480	3.390	3.540	2,308,000	7,899,120	3.4225	3.420	3.380	3.480	3.390	3.540	2,308,000	3.4225	-0.58%
2020-05-19	0	3.440	3.410	3.450	3.350	3.490	2,340,000	8,054,280	3.4420	3.440	3.410	3.450	3.350	3.490	2,340,000	3.4420	0.88%
2020-05-18	0	3.410	3.360	3.420	3.380	3.500	2,480,000	8,589,680	3.4636	3.410	3.360	3.420	3.380	3.500	2,480,000	3.4636	-2.85%
2020-05-15	0	3.510	3.500	3.530	3.450	3.560	2,512,000	8,843,520	3.5205	3.510	3.500	3.530	3.450	3.560	2,512,000	3.5205	0.86%
2020-05-14	0	3.480	3.440	3.490	3.450	3.540	2,820,000	9,837,600	3.4885	3.480	3.440	3.490	3.450	3.540	2,820,000	3.4885	-0.57%
2020-05-13	0	3.500	3.420	3.500	3.330	3.500	3,256,000	10,986,800	3.3743	3.500	3.420	3.500	3.330	3.500	3,256,000	3.3743	3.55%
2020-05-12	0	3.380	3.370	3.490	3.380	3.560	2,672,000	9,189,120	3.4390	3.380	3.370	3.490	3.380	3.560	2,672,000	3.4390	-4.25%
2020-05-11	0	3.530	3.500	3.530	3.480	3.560	2,440,000	8,589,560	3.5203	3.530	3.500	3.530	3.480	3.560	2,440,000	3.5203	-0.84%
2020-05-08	0	3.560	3.540	3.580	3.540	3.630	2,300,000	8,223,200	3.5753	3.560	3.540	3.580	3.540	3.630	2,300,000	3.5753	-2.20%
2020-05-07	0	3.640	3.570	3.640	3.470	3.640	18,592,000	66,171,320	3.5591	3.640	3.570	3.640	3.470	3.640	18,592,000	3.5591	3.70%
2020-05-06	0	3.510	3.510	3.580	3.470	3.580	2,472,000	8,732,400	3.5325	3.510	3.510	3.580	3.470	3.580	2,472,000	3.5325	0.86%
2020-05-05	0	3.480	3.450	3.480	3.450	3.550	2,348,000	8,193,200	3.4894	3.480	3.450	3.480	3.450	3.550	2,348,000	3.4894	-0.57%
2020-05-04	0	3.500	3.470	3.500	3.400	3.560	2,284,000	8,027,440	3.5146	3.500	3.470	3.500	3.400	3.560	2,284,000	3.5146	-1.96%
2020-04-29	0	3.570	3.570	3.600	3.550	3.650	2,580,000	9,286,920	3.5996	3.570	3.570	3.600	3.550	3.650	2,580,000	3.5996	-0.83%
2020-04-28	0	3.600	3.580	3.600	3.370	3.620	3,312,000	11,679,240	3.5263	3.600	3.580	3.600	3.370	3.620	3,312,000	3.5263	7.14%
2020-04-27	0	3.360	3.330	3.360	3.280	3.390	3,100,000	10,258,120	3.3091	3.360	3.330	3.360	3.280	3.390	3,100,000	3.3091	-0.59%
2020-04-24	0	3.380	3.380	3.410	3.380	3.500	2,592,000	8,901,120	3.4341	3.380	3.380	3.410	3.380	3.500	2,592,000	3.4341	-2.59%
2020-04-23	0	3.470	3.450	3.480	3.450	3.500	2,300,000	7,981,160	3.4701	3.470	3.450	3.480	3.450	3.500	2,300,000	3.4701	-0.57%
2020-04-22	0	3.490	3.420	3.490	3.420	3.490	2,372,000	8,195,320	3.4550	3.490	3.420	3.490	3.420	3.490	2,372,000	3.4550	0.00%
2020-04-21	0	3.490	3.450	3.490	3.450	3.540	2,368,000	8,259,400	3.4879	3.490	3.450	3.490	3.450	3.540	2,368,000	3.4879	-0.57%
2020-04-20	0	3.510	3.440	3.500	3.420	3.520	2,540,000	8,793,720	3.4621	3.510	3.440	3.500	3.420	3.520	2,540,000	3.4621	0.29%
2020-04-17	0	3.500	3.490	3.510	3.490	3.680	2,720,000	9,605,760	3.5315	3.500	3.490	3.510	3.490	3.680	2,720,000	3.5315	-0.28%
2020-04-16	0	3.510	3.410	3.510	3.410	3.520	3,356,000	11,588,000	3.4529	3.510	3.410	3.510	3.410	3.520	3,356,000	3.4529	0.00%
2020-04-15	0	3.510	3.490	3.510	3.500	3.570	2,228,000	7,888,400	3.5406	3.510	3.490	3.510	3.500	3.570	2,228,000	3.5406	-0.57%
2020-04-14	0	3.530	3.530	3.540	3.530	3.620	2,424,000	8,700,400	3.5893	3.530	3.530	3.540	3.530	3.620	2,424,000	3.5893	-1.40%
2020-04-09	0	3.580	3.550	3.630	3.550	3.710	2,632,000	9,484,160	3.6034	3.580	3.550	3.630	3.550	3.710	2,632,000	3.6034	0.00%
2020-04-08	0	3.580	3.540	3.590	3.550	3.700	2,248,000	8,078,320	3.5936	3.580	3.540	3.590	3.550	3.700	2,248,000	3.5936	-1.92%
2020-04-07	0	3.650	3.600	3.680	3.580	3.700	2,188,000	7,998,440	3.6556	3.650	3.600	3.680	3.580	3.700	2,188,000	3.6556	1.67%
2020-04-06	0	3.590	3.540	3.590	3.430	3.650	2,384,000	8,502,440	3.5665	3.590	3.540	3.590	3.430	3.650	2,384,000	3.5665	3.46%
2020-04-03	0	3.470	3.400	3.600	3.380	3.570	2,344,000	8,018,400	3.4208	3.470	3.400	3.600	3.380	3.570	2,344,000	3.4208	2.66%
2020-04-02	0	3.380	3.350	3.390	3.360	3.420	2,368,000	8,012,200	3.3835	3.380	3.350	3.390	3.360	3.420	2,368,000	3.3835	0.00%
2020-04-01	0	3.380	3.340	3.400	3.350	3.480	2,256,000	7,719,480	3.4218	3.380	3.340	3.400	3.350	3.480	2,256,000	3.4218	0.60%
2020-03-31	0	3.360	3.330	3.370	3.300	3.370	1,860,000	6,186,640	3.3262	3.360	3.330	3.370	3.300	3.370	1,860,000	3.3262	1.51%
2020-03-30	0	3.310	3.280	3.310	3.280	3.390	1,672,000	5,539,720	3.3132	3.310	3.280	3.310	3.280	3.390	1,672,000	3.3132	0.61%
2020-03-27	0	3.290	3.270	3.300	3.200	3.310	2,792,000	9,118,000	3.2658	3.290	3.270	3.300	3.200	3.310	2,792,000	3.2658	0.30%
2020-03-26	0	3.280	3.220	3.280	3.170	3.300	1,748,000	5,708,880	3.2659	3.280	3.220	3.280	3.170	3.300	1,748,000	3.2659	0.61%
2020-03-25	0	3.260	3.240	3.260	3.080	3.280	2,060,000	6,431,240	3.1220	3.260	3.240	3.260	3.080	3.280	2,060,000	3.1220	7.24%
2020-03-24	0	3.040	2.980	3.060	2.880	3.100	2,696,000	8,062,680	2.9906	3.040	2.980	3.060	2.880	3.100	2,696,000	2.9906	1.00%
2020-03-23	0	3.010	2.960	3.010	2.960	3.090	1,816,000	5,456,560	3.0047	3.010	2.960	3.010	2.960	3.090	1,816,000	3.0047	0.33%
2020-03-20	0	3.000	2.970	3.000	2.930	3.090	1,880,000	5,725,720	3.0456	3.000	2.970	3.000	2.930	3.090	1,880,000	3.0456	0.00%
2020-03-19	0	3.000	2.850	3.000	2.810	3.000	1,988,000	5,742,360	2.8885	3.000	2.850	3.000	2.810	3.000	1,988,000	2.8885	0.00%
2020-03-18	0	3.000	2.850	3.010	2.850	3.190	1,956,000	5,884,920	3.0087	3.000	2.850	3.010	2.850	3.190	1,956,000	3.0087	-5.96%
2020-03-17	0	3.190	3.100	3.190	2.750	3.190	2,120,000	5,949,840	2.8065	3.190	3.100	3.190	2.750	3.190	2,120,000	2.8065	7.05%
2020-03-16	0	2.980	2.920	2.990	2.880	3.130	1,856,000	5,537,520	2.9836	2.980	2.920	2.990	2.880	3.130	1,856,000	2.9836	-4.79%
2020-03-13	0	3.130	3.060	3.130	3.030	3.240	1,732,000	5,310,440	3.0661	3.130	3.060	3.130	3.030	3.240	1,732,000	3.0661	-2.80%
2020-03-12	0	3.220	3.180	3.230	3.180	3.360	1,928,000	6,230,760	3.2317	3.220	3.180	3.230	3.180	3.360	1,928,000	3.2317	-3.88%
2020-03-11	0	3.350	3.330	3.350	3.300	3.560	1,980,000	6,766,080	3.4172	3.350	3.330	3.350	3.300	3.560	1,980,000	3.4172	-5.37%
2020-03-10	0	3.540	3.500	3.550	3.410	3.580	2,148,000	7,509,760	3.4962	3.540	3.500	3.550	3.410	3.580	2,148,000	3.4962	1.14%
2020-03-09	0	3.500	3.400	3.500	3.410	3.740	2,832,000	10,006,880	3.5335	3.500	3.400	3.500	3.410	3.740	2,832,000	3.5335	-6.91%
2020-03-06	0	3.760	3.730	3.780	3.730	3.790	1,596,000	6,004,040	3.7619	3.760	3.730	3.780	3.730	3.790	1,596,000	3.7619	-1.31%
2020-03-05	0	3.810	3.760	3.810	3.730	3.840	2,868,000	10,883,240	3.7947	3.810	3.760	3.810	3.730	3.840	2,868,000	3.7947	1.33%
2020-03-04	0	3.760	3.760	3.800	3.740	3.940	1,880,000	7,243,440	3.8529	3.760	3.760	3.800	3.740	3.940	1,880,000	3.8529	-1.31%
2020-03-03	0	3.810	3.760	3.830	3.730	3.830	1,956,000	7,395,760	3.7811	3.810	3.760	3.830	3.730	3.830	1,956,000	3.7811	2.14%
2020-03-02	0	3.730	3.670	3.700	3.580	3.770	1,660,000	6,022,120	3.6278	3.730	3.670	3.700	3.580	3.770	1,660,000	3.6278	4.48%
2020-02-28	0	3.570	3.510	3.580	3.520	3.610	1,784,000	6,367,440	3.5692	3.570	3.510	3.580	3.520	3.610	1,784,000	3.5692	-0.28%
2020-02-27	0	3.580	3.520	3.580	3.410	3.590	1,588,000	5,627,080	3.5435	3.580	3.520	3.580	3.410	3.590	1,588,000	3.5435	4.37%
2020-02-26	0	3.430	3.430	3.500	3.300	3.520	1,280,000	4,363,920	3.4093	3.430	3.430	3.500	3.300	3.520	1,280,000	3.4093	3.94%
2020-02-25	0	3.300	3.300	3.360	3.190	3.300	2,040,000	6,604,160	3.2373	3.300	3.300	3.360	3.190	3.300	2,040,000	3.2373	0.92%
2020-02-24	0	3.270	3.240	3.270	3.200	3.290	1,484,000	4,815,880	3.2452	3.270	3.240	3.270	3.200	3.290	1,484,000	3.2452	0.31%
2020-02-21	0	3.260	3.240	3.260	3.250	3.300	1,588,000	5,197,520	3.2730	3.260	3.240	3.260	3.250	3.300	1,588,000	3.2730	-0.91%
2020-02-20	0	3.290	3.250	3.290	3.240	3.290	1,480,000	4,831,040	3.2642	3.290	3.250	3.290	3.240	3.290	1,480,000	3.2642	1.23%
2020-02-19	0	3.250	3.230	3.260	3.220	3.300	1,552,000	5,049,080	3.2533	3.250	3.230	3.260	3.220	3.300	1,552,000	3.2533	0.00%
2020-02-18	0	3.250	3.220	3.250	3.220	3.270	2,272,000	7,383,400	3.2497	3.250	3.220	3.250	3.220	3.270	2,272,000	3.2497	-0.61%
2020-02-17	0	3.270	3.210	3.290	3.210	3.340	1,524,000	4,965,040	3.2579	3.270	3.210	3.290	3.210	3.340	1,524,000	3.2579	0.62%
2020-02-14	0	3.250	3.250	3.290	3.150	3.350	2,032,000	6,671,880	3.2834	3.250	3.250	3.290	3.150	3.350	2,032,000	3.2834	3.17%
2020-02-13	0	3.150	3.100	3.130	3.010	3.150	2,232,000	6,905,720	3.0940	3.150	3.100	3.130	3.010	3.150	2,232,000	3.0940	3.28%
2020-02-12	0	3.050	3.010	3.050	3.000	3.080	1,600,000	4,878,520	3.0491	3.050	3.010	3.050	3.000	3.080	1,600,000	3.0491	0.66%
2020-02-11	0	3.030	2.930	3.030	2.870	3.030	1,652,000	4,809,880	2.9115	3.030	2.930	3.030	2.870	3.030	1,652,000	2.9115	4.84%
2020-02-10	0	2.890	2.880	2.910	2.890	3.030	2,220,000	6,504,720	2.9301	2.890	2.880	2.910	2.890	3.030	2,220,000	2.9301	-4.93%
2020-02-07	0	3.040	2.960	3.040	2.950	3.080	1,848,000	5,551,400	3.0040	3.040	2.960	3.040	2.950	3.080	1,848,000	3.0040	0.00%
2020-02-06	0	3.040	2.990	3.040	2.980	3.080	1,788,000	5,407,600	3.0244	3.040	2.990	3.040	2.980	3.080	1,788,000	3.0244	0.00%
2020-02-05	0	3.040	3.020	3.050	3.020	3.140	1,732,000	5,331,080	3.0780	3.040	3.020	3.050	3.020	3.140	1,732,000	3.0780	-1.30%
2020-02-04	0	3.080	3.030	3.090	2.990	3.090	1,896,000	5,741,440	3.0282	3.080	3.030	3.090	2.990	3.090	1,896,000	3.0282	-0.65%
2020-02-03	0	3.100	3.080	3.100	2.980	3.250	1,468,000	4,511,760	3.0734	3.100	3.080	3.100	2.980	3.250	1,468,000	3.0734	-3.43%
2020-01-31	0	3.210	3.200	3.220	3.200	3.300	2,748,000	8,909,640	3.2422	3.210	3.200	3.220	3.200	3.300	2,748,000	3.2422	-2.73%
2020-01-30	0	3.300	3.200	3.300	3.300	3.500	1,384,000	4,729,440	3.4172	3.300	3.200	3.300	3.300	3.500	1,384,000	3.4172	-5.71%
2020-01-29	0	3.500	3.480	3.500	3.500	3.640	1,360,000	4,839,560	3.5585	3.500	3.480	3.500	3.500	3.640	1,360,000	3.5585	-3.85%
2020-01-24	0	3.640	3.600	3.650	3.590	3.690	656,000	2,373,480	3.6181	3.640	3.600	3.650	3.590	3.690	656,000	3.6181	1.11%
2020-01-23	0	3.600	3.590	3.630	3.600	3.680	2,276,000	8,284,160	3.6398	3.600	3.590	3.630	3.600	3.680	2,276,000	3.6398	-2.44%
2020-01-22	0	3.690	3.680	3.700	3.670	3.710	1,696,000	6,250,160	3.6852	3.690	3.680	3.700	3.670	3.710	1,696,000	3.6852	-0.54%
2020-01-21	0	3.710	3.690	3.720	3.690	3.730	1,352,000	5,016,360	3.7103	3.710	3.690	3.720	3.690	3.730	1,352,000	3.7103	-0.80%
2020-01-20	0	3.740	3.710	3.740	3.720	3.750	1,468,000	5,477,400	3.7312	3.740	3.710	3.740	3.720	3.750	1,468,000	3.7312	0.00%
2020-01-17	0	3.740	3.710	3.750	3.710	3.750	2,632,000	9,826,320	3.7334	3.740	3.710	3.750	3.710	3.750	2,632,000	3.7334	0.00%
2020-01-16	0	3.740	3.700	3.740	3.690	3.750	1,664,000	6,206,960	3.7301	3.740	3.700	3.740	3.690	3.750	1,664,000	3.7301	-0.53%
2020-01-15	0	3.760	3.730	3.750	3.730	3.790	1,256,000	4,698,880	3.7411	3.760	3.730	3.750	3.730	3.790	1,256,000	3.7411	0.53%
2020-01-14	0	3.740	3.710	3.750	3.710	3.750	2,528,000	9,440,320	3.7343	3.740	3.710	3.750	3.710	3.750	2,528,000	3.7343	0.00%
2020-01-13	0	3.740	3.700	3.740	3.680	3.750	2,296,000	8,548,720	3.7233	3.740	3.700	3.740	3.680	3.750	2,296,000	3.7233	1.08%
2020-01-10	0	3.700	3.700	3.770	3.700	3.770	2,428,000	9,106,600	3.7507	3.700	3.700	3.770	3.700	3.770	2,428,000	3.7507	-1.33%
2020-01-09	0	3.750	3.730	3.750	3.690	3.750	1,852,000	6,902,680	3.7271	3.750	3.730	3.750	3.690	3.750	1,852,000	3.7271	0.00%
2020-01-08	0	3.750	3.700	3.760	3.680	3.820	1,869,500	7,035,885	3.7635	3.750	3.700	3.760	3.680	3.820	1,869,500	3.7635	-1.06%
2020-01-07	0	3.790	3.760	3.790	3.740	3.800	1,624,000	6,136,320	3.7785	3.790	3.760	3.790	3.740	3.800	1,624,000	3.7785	0.53%
2020-01-06	0	3.770	3.730	3.790	3.720	3.820	3,259,000	12,284,220	3.7693	3.770	3.730	3.790	3.720	3.820	3,259,000	3.7693	-0.53%
2020-01-03	0	3.790	3.710	3.790	3.710	3.790	1,760,000	6,568,520	3.7321	3.790	3.710	3.790	3.710	3.790	1,760,000	3.7321	1.07%
2020-01-02	0	3.750	3.740	3.800	3.750	3.790	2,444,000	9,191,760	3.7609	3.750	3.740	3.800	3.750	3.790	2,444,000	3.7609	-0.79%
2019-12-31	0	3.780	3.770	3.820	3.700	3.840	700,000	2,648,800	3.7840	3.780	3.770	3.820	3.700	3.840	700,000	3.7840	1.34%
2019-12-30	0	3.730	3.660	3.730	3.670	3.760	2,232,000	8,306,240	3.7214	3.730	3.660	3.730	3.670	3.760	2,232,000	3.7214	-1.06%
2019-12-27	0	3.770	3.760	3.780	3.710	3.800	996,000	3,757,000	3.7721	3.770	3.760	3.780	3.710	3.800	996,000	3.7721	-0.26%
2019-12-24	0	3.780	3.710	3.800	3.760	3.800	52,000	196,320	3.7754	3.780	3.710	3.800	3.760	3.800	52,000	3.7754	0.53%
2019-12-23	0	3.760	3.690	3.760	3.640	3.780	7,240,000	26,461,360	3.6549	3.760	3.690	3.760	3.640	3.780	7,240,000	3.6549	3.58%
2019-12-20	0	3.630	3.640	3.650	3.530	3.670	1,652,000	5,939,120	3.5951	3.630	3.640	3.650	3.530	3.670	1,652,000	3.5951	2.25%
2019-12-19	0	3.550	3.520	3.580	3.510	3.550	608,000	2,148,320	3.5334	3.550	3.520	3.580	3.510	3.550	608,000	3.5334	0.00%
2019-12-18	0	3.550	3.550	3.560	3.530	3.560	1,664,000	5,898,720	3.5449	3.550	3.550	3.560	3.530	3.560	1,664,000	3.5449	0.28%
2019-12-17	0	3.540	3.510	3.540	3.480	3.590	1,588,000	5,636,080	3.5492	3.540	3.510	3.540	3.480	3.590	1,588,000	3.5492	-1.39%
2019-12-16	0	3.590	3.570	3.600	3.580	3.650	1,520,000	5,489,160	3.6113	3.590	3.570	3.600	3.580	3.650	1,520,000	3.6113	-1.64%
2019-12-13	0	3.650	3.640	3.650	3.630	3.680	1,496,000	5,469,320	3.6560	3.650	3.640	3.650	3.630	3.680	1,496,000	3.6560	0.00%
2019-12-12	0	3.650	3.650	3.660	3.620	3.680	1,336,000	4,879,960	3.6527	3.650	3.650	3.660	3.620	3.680	1,336,000	3.6527	0.27%
2019-12-11	0	3.640	3.630	3.650	3.620	3.720	1,588,000	5,823,000	3.6669	3.640	3.630	3.650	3.620	3.720	1,588,000	3.6669	-1.62%
2019-12-10	0	3.700	3.680	3.710	3.680	3.770	816,000	3,045,760	3.7325	3.700	3.680	3.710	3.680	3.770	816,000	3.7325	-0.80%
2019-12-09	0	3.730	3.710	3.740	3.720	3.790	616,000	2,304,160	3.7405	3.730	3.710	3.740	3.720	3.790	616,000	3.7405	-1.06%
2019-12-06	0	3.770	3.730	3.770	3.730	3.800	300,000	1,127,240	3.7575	3.770	3.730	3.770	3.730	3.800	300,000	3.7575	0.27%
2019-12-05	0	3.760	3.720	3.780	3.640	3.790	456,000	1,695,000	3.7171	3.760	3.720	3.780	3.640	3.790	456,000	3.7171	1.90%
2019-12-04	0	3.690	3.650	3.690	3.680	3.690	48,000	177,040	3.6883	3.690	3.650	3.690	3.680	3.690	48,000	3.6883	0.00%
2019-12-03	0	3.690	3.650	3.690	3.690	3.690	152,000	560,880	3.6900	3.690	3.650	3.690	3.690	3.690	152,000	3.6900	0.00%
2019-12-02	0	3.690	3.690	3.700	3.690	3.750	404,000	1,499,000	3.7104	3.690	3.690	3.700	3.690	3.750	404,000	3.7104	-1.60%
2019-11-29	0	3.750	3.700	3.750	3.720	3.750	108,000	403,800	3.7389	3.750	3.700	3.750	3.720	3.750	108,000	3.7389	0.27%
2019-11-28	0	3.740	3.720	3.740	3.740	3.740	20,000	74,800	3.7400	3.740	3.720	3.740	3.740	3.740	20,000	3.7400	-0.80%
2019-11-27	0	3.770	3.720	3.770	3.720	3.770	60,000	224,920	3.7487	3.770	3.720	3.770	3.720	3.770	60,000	3.7487	0.00%
2019-11-26	0	3.770	3.730	3.780	3.780	3.780	40,000	151,200	3.7800	3.770	3.730	3.780	3.780	3.780	40,000	3.7800	-0.26%
2019-11-25	0	3.780	3.740	3.780	3.760	3.790	88,000	331,680	3.7691	3.780	3.740	3.780	3.760	3.790	88,000	3.7691	0.00%
2019-11-22	0	3.780	3.750	3.780	3.780	3.780	24,000	90,720	3.7800	3.780	3.750	3.780	3.780	3.780	24,000	3.7800	0.00%
2019-11-21	0	3.780	3.740	3.800	3.690	3.800	236,000	888,040	3.7629	3.780	3.740	3.800	3.690	3.800	236,000	3.7629	-1.56%
2019-11-20	0	3.840	3.820	3.840	3.810	3.850	76,000	291,400	3.8342	3.840	3.820	3.840	3.810	3.850	76,000	3.8342	0.26%
2019-11-19	0	3.830	3.820	3.830	3.830	3.840	104,000	398,360	3.8304	3.830	3.820	3.830	3.830	3.840	104,000	3.8304	-0.26%
2019-11-18	0	3.840	3.830	3.840	3.760	3.900	296,000	1,130,720	3.8200	3.840	3.830	3.840	3.760	3.900	296,000	3.8200	-1.03%
2019-11-15	0	3.880	3.860	3.890	3.850	3.890	128,000	495,120	3.8681	3.880	3.860	3.890	3.850	3.890	128,000	3.8681	1.57%
2019-11-14	0	3.820	3.800	3.840	3.800	3.880	144,000	553,720	3.8453	3.820	3.800	3.840	3.800	3.880	144,000	3.8453	-1.29%
2019-11-13	0	3.870	3.880	4.500	3.790	3.870	412,000	1,570,280	3.8114	3.870	3.880	4.500	3.790	3.870	412,000	3.8114	2.11%
2019-11-12	0	3.790	3.780	3.790	3.790	3.790	64,000	242,560	3.7900	3.790	3.780	3.790	3.790	3.790	64,000	3.7900	0.00%
2019-11-11	0	3.790	3.770	3.790	3.760	3.790	136,000	514,320	3.7818	3.790	3.770	3.790	3.760	3.790	136,000	3.7818	0.26%
2019-11-08	0	3.780	3.770	3.780	3.780	3.780	128,000	483,840	3.7800	3.780	3.770	3.780	3.780	3.780	128,000	3.7800	0.00%
2019-11-07	0	3.780	3.770	3.780	3.760	3.780	128,000	483,320	3.7759	3.780	3.770	3.780	3.760	3.780	128,000	3.7759	0.00%
2019-11-06	0	3.780	3.760	3.780	3.770	3.780	212,000	800,240	3.7747	3.780	3.760	3.780	3.770	3.780	212,000	3.7747	0.00%
2019-11-05	0	3.780	3.750	3.780	3.760	3.780	212,000	799,560	3.7715	3.780	3.750	3.780	3.760	3.780	212,000	3.7715	0.00%
2019-11-04	0	3.780	3.720	3.780	3.740	3.790	692,000	2,603,960	3.7629	3.780	3.720	3.780	3.740	3.790	692,000	3.7629	0.53%
2019-11-01	0	3.760	3.750	3.760	3.740	3.770	420,000	1,576,360	3.7532	3.760	3.750	3.760	3.740	3.770	420,000	3.7532	0.00%
2019-10-31	0	3.760	3.750	3.760	3.750	3.770	268,000	1,008,320	3.7624	3.760	3.750	3.760	3.750	3.770	268,000	3.7624	-0.53%
2019-10-30	0	3.780	3.770	3.780	3.770	3.790	376,000	1,421,400	3.7803	3.780	3.770	3.780	3.770	3.790	376,000	3.7803	-0.26%
2019-10-29	0	3.790	3.780	3.790	3.790	3.790	84,000	318,360	3.7900	3.790	3.780	3.790	3.790	3.790	84,000	3.7900	0.26%
2019-10-28	0	3.780	3.780	3.790	3.760	3.790	308,000	1,161,080	3.7697	3.780	3.780	3.790	3.760	3.790	308,000	3.7697	-0.26%
2019-10-25	0	3.790	3.770	3.790	3.760	3.790	244,000	924,520	3.7890	3.790	3.770	3.790	3.760	3.790	244,000	3.7890	0.00%
2019-10-24	0	3.790	3.780	3.790	3.750	3.790	340,000	1,285,680	3.7814	3.790	3.780	3.790	3.750	3.790	340,000	3.7814	0.26%
2019-10-23	0	3.780	3.760	3.780	3.760	3.780	584,000	2,201,800	3.7702	3.780	3.760	3.780	3.760	3.780	584,000	3.7702	0.00%
2019-10-22	0	3.780	3.770	3.790	3.770	3.790	476,000	1,798,200	3.7777	3.780	3.770	3.790	3.770	3.790	476,000	3.7777	-0.26%
2019-10-21	0	3.790	3.780	3.790	3.780	3.790	816,000	3,090,720	3.7876	3.790	3.780	3.790	3.780	3.790	816,000	3.7876	-0.26%
2019-10-18	0	3.800	3.790	3.800	3.780	3.800	1,012,000	3,842,040	3.7965	3.800	3.790	3.800	3.780	3.800	1,012,000	3.7965	0.00%
2019-10-17	0	3.800	3.790	3.800	3.790	3.800	1,020,000	3,866,000	3.7902	3.800	3.790	3.800	3.790	3.800	1,020,000	3.7902	0.26%
2019-10-16	0	3.790	3.790	3.800	3.780	3.800	532,000	2,015,680	3.7889	3.790	3.790	3.800	3.780	3.800	532,000	3.7889	-0.26%
2019-10-15	0	3.800	3.790	3.800	3.790	3.800	1,120,000	4,255,800	3.7998	3.800	3.790	3.800	3.790	3.800	1,120,000	3.7998	0.00%
2019-10-14	0	3.800	3.790	3.800	3.780	3.800	552,000	2,092,880	3.7914	3.800	3.790	3.800	3.780	3.800	552,000	3.7914	0.00%
2019-10-11	0	3.800	3.790	3.800	3.800	3.800	1,016,000	3,860,800	3.8000	3.800	3.790	3.800	3.800	3.800	1,016,000	3.8000	0.00%
2019-10-10	0	3.800	3.790	3.800	3.770	3.800	1,012,000	3,843,760	3.7982	3.800	3.790	3.800	3.770	3.800	1,012,000	3.7982	0.00%
2019-10-09	0	3.800	3.790	3.800	3.770	3.810	1,028,000	3,902,920	3.7966	3.800	3.790	3.800	3.770	3.810	1,028,000	3.7966	0.00%
2019-10-08	0	3.800	3.790	3.800	3.770	3.800	732,000	2,781,480	3.7998	3.800	3.790	3.800	3.770	3.800	732,000	3.7998	-0.26%
2019-10-04	0	3.810	3.790	3.810	3.780	3.820	2,156,000	8,191,720	3.7995	3.810	3.790	3.810	3.780	3.820	2,156,000	3.7995	0.53%
2019-10-03	0	3.790	3.780	3.790	3.780	3.800	1,004,000	3,803,320	3.7882	3.790	3.780	3.790	3.780	3.800	1,004,000	3.7882	0.00%
2019-10-02	0	3.790	3.780	3.800	3.780	3.800	1,028,000	3,895,360	3.7893	3.790	3.780	3.800	3.780	3.800	1,028,000	3.7893	0.00%
2019-09-30	0	3.790	3.770	3.790	3.760	3.790	1,084,000	4,096,640	3.7792	3.790	3.770	3.790	3.760	3.790	1,084,000	3.7792	0.26%
2019-09-27	0	3.780	3.780	3.790	3.780	3.790	624,000	2,360,560	3.7829	3.780	3.780	3.790	3.780	3.790	624,000	3.7829	-0.26%
2019-09-26	0	3.790	3.780	3.800	3.780	3.800	404,000	1,531,120	3.7899	3.790	3.780	3.800	3.780	3.800	404,000	3.7899	-0.26%
2019-09-25	0	3.800	3.790	3.800	3.760	3.800	988,000	3,749,280	3.7948	3.800	3.790	3.800	3.760	3.800	988,000	3.7948	0.00%
2019-09-24	0	3.800	3.790	3.800	3.790	3.800	928,000	3,526,200	3.7998	3.800	3.790	3.800	3.790	3.800	928,000	3.7998	-0.26%
2019-09-23	0	3.810	3.800	3.810	3.780	3.810	340,000	1,292,120	3.8004	3.810	3.800	3.810	3.780	3.810	340,000	3.8004	0.00%
2019-09-20	0	3.810	3.790	3.810	3.790	3.810	836,000	3,179,560	3.8033	3.810	3.790	3.810	3.790	3.810	836,000	3.8033	0.00%
2019-09-19	0	3.810	3.790	3.810	3.770	3.810	732,000	2,780,480	3.7985	3.810	3.790	3.810	3.770	3.810	732,000	3.7985	0.26%
2019-09-18	0	3.800	3.800	3.810	3.790	3.810	604,000	2,299,520	3.8072	3.800	3.800	3.810	3.790	3.810	604,000	3.8072	0.00%
2019-09-17	0	3.800	3.790	3.810	3.800	3.830	580,000	2,212,840	3.8152	3.800	3.790	3.810	3.800	3.830	580,000	3.8152	-1.30%
2019-09-16	0	3.850	3.830	3.850	3.840	3.860	340,000	1,308,520	3.8486	3.850	3.830	3.850	3.840	3.860	340,000	3.8486	-0.26%
2019-09-13	0	3.860	3.820	3.860	3.850	3.870	268,000	1,034,840	3.8613	3.860	3.820	3.860	3.850	3.870	268,000	3.8613	-0.77%
2019-09-12	0	3.890	3.870	3.900	3.880	3.900	456,000	1,774,880	3.8923	3.890	3.870	3.900	3.880	3.900	456,000	3.8923	0.00%
2019-09-11	0	3.890	3.870	3.890	3.870	3.900	500,000	1,942,520	3.8850	3.890	3.870	3.890	3.870	3.900	500,000	3.8850	1.57%
2019-09-10	0	3.830	3.830	3.860	3.710	3.880	756,000	2,891,040	3.8241	3.830	3.830	3.860	3.710	3.880	756,000	3.8241	-0.52%
2019-09-09	0	3.850	3.830	3.850	3.800	3.960	616,000	2,396,480	3.8904	3.850	3.830	3.850	3.800	3.960	616,000	3.8904	-0.52%
2019-09-06	0	3.870	3.850	3.870	3.840	3.870	304,000	1,170,280	3.8496	3.870	3.850	3.870	3.840	3.870	304,000	3.8496	1.84%
2019-09-05	0	3.800	3.790	3.800	3.790	3.800	544,000	2,067,000	3.7996	3.800	3.790	3.800	3.790	3.800	544,000	3.7996	0.26%
2019-09-04	0	3.790	3.780	3.800	3.770	3.790	616,000	2,330,760	3.7837	3.790	3.780	3.800	3.770	3.790	616,000	3.7837	0.00%
2019-09-03	0	3.790	3.780	3.790	3.790	3.800	496,000	1,882,440	3.7952	3.790	3.780	3.790	3.790	3.800	496,000	3.7952	-0.26%
2019-09-02	0	3.800	3.780	3.800	3.780	3.820	1,336,000	5,071,320	3.7959	3.800	3.780	3.800	3.780	3.820	1,336,000	3.7959	0.00%
2019-08-30	0	3.800	3.780	3.850	3.800	3.900	364,000	1,409,800	3.8731	3.800	3.780	3.850	3.800	3.900	364,000	3.8731	-2.31%
2019-08-29	0	3.890	3.850	3.900	3.890	3.900	288,000	1,121,480	3.8940	3.890	3.850	3.900	3.890	3.900	288,000	3.8940	0.00%
2019-08-28	0	3.890	3.830	3.890	3.890	3.920	192,000	748,800	3.9000	3.890	3.830	3.890	3.890	3.920	192,000	3.9000	0.00%
2019-08-27	0	3.890	3.780	3.890	3.890	3.900	176,000	686,120	3.8984	3.890	3.780	3.890	3.890	3.900	176,000	3.8984	0.26%
2019-08-26	0	3.880	3.820	3.880	2.920	3.880	84,000	320,680	3.8176	3.880	3.820	3.880	2.920	3.880	84,000	3.8176	-0.26%
2019-08-23	0	3.890	3.850	3.890	3.890	3.900	152,000	592,120	3.8955	3.890	3.850	3.890	3.890	3.900	152,000	3.8955	0.00%
2019-08-22	0	3.890	3.860	3.890	3.890	3.900	140,000	545,480	3.8963	3.890	3.860	3.890	3.890	3.900	140,000	3.8963	-0.26%
2019-08-21	0	3.900	3.870	3.900	3.900	3.920	124,000	484,640	3.9084	3.900	3.870	3.900	3.900	3.920	124,000	3.9084	-0.51%
2019-08-20	0	3.920	3.910	3.930	3.920	3.920	160,000	627,200	3.9200	3.920	3.910	3.930	3.920	3.920	160,000	3.9200	0.00%
2019-08-19	0	3.920	3.890	3.920	3.890	3.950	451,500	1,770,950	3.9224	3.920	3.890	3.920	3.890	3.950	451,500	3.9224	0.51%
2019-08-16	0	3.900	3.860	3.940	3.900	3.940	116,000	455,280	3.9248	3.900	3.860	3.940	3.900	3.940	116,000	3.9248	-1.02%
2019-08-15	0	3.940	3.910	3.940	3.880	3.950	224,000	880,240	3.9296	3.940	3.910	3.940	3.880	3.950	224,000	3.9296	1.03%
2019-08-14	0	3.900	3.890	3.970	3.900	4.110	312,000	1,231,600	3.9474	3.900	3.890	3.970	3.900	4.110	312,000	3.9474	-3.70%
2019-08-13	0	4.050	4.000	4.050	4.030	4.100	204,000	830,680	4.0720	4.050	4.000	4.050	4.030	4.100	204,000	4.0720	-1.22%
2019-08-12	0	4.100	4.070	4.100	4.030	4.100	300,000	1,215,440	4.0515	4.100	4.070	4.100	4.030	4.100	300,000	4.0515	1.49%
2019-08-09	0	4.040	3.950	4.070	4.040	4.040	20,000	80,800	4.0400	4.040	3.950	4.070	4.040	4.040	20,000	4.0400	0.00%
2019-08-08	0	4.040	4.000	4.090	4.040	4.100	88,000	358,720	4.0764	4.040	4.000	4.090	4.040	4.100	88,000	4.0764	-0.98%
2019-08-07	0	4.080	4.070	4.080	4.020	4.120	344,000	1,402,840	4.0780	4.080	4.070	4.080	4.020	4.120	344,000	4.0780	4.35%
2019-08-06	0	3.910	3.910	3.920	3.890	3.950	248,000	968,120	3.9037	3.910	3.910	3.920	3.890	3.950	248,000	3.9037	-1.76%
2019-08-05	0	3.980	3.910	3.990	3.980	4.060	400,000	1,607,360	4.0184	3.980	3.910	3.990	3.980	4.060	400,000	4.0184	0.25%
2019-08-02	0	3.970	3.910	3.980	3.850	3.990	528,350	2,064,450	3.9074	3.970	3.910	3.980	3.850	3.990	528,350	3.9074	-0.75%
2019-08-01	0	4.000	3.960	4.040	3.920	4.100	682,000	2,720,180	3.9885	4.000	3.960	4.040	3.920	4.100	682,000	3.9885	-2.44%
2019-07-31	0	4.100	4.100	4.150	4.060	4.180	460,000	1,889,600	4.1078	4.100	4.100	4.150	4.060	4.180	460,000	4.1078	0.74%
2019-07-30	0	4.070	4.050	4.070	4.000	4.100	580,000	2,346,520	4.0457	4.070	4.050	4.070	4.000	4.100	580,000	4.0457	3.04%
2019-07-29	0	3.950	3.950	4.000	3.930	3.990	420,000	1,668,200	3.9719	3.950	3.950	4.000	3.930	3.990	420,000	3.9719	0.51%
2019-07-26	0	3.930	3.910	3.930	3.900	4.000	1,104,000	4,403,960	3.9891	3.930	3.910	3.930	3.900	4.000	1,104,000	3.9891	-1.01%
2019-07-25	0	3.970	3.930	3.970	3.900	3.980	376,000	1,479,480	3.9348	3.970	3.930	3.970	3.900	3.980	376,000	3.9348	2.06%
2019-07-24	0	3.890	3.860	3.890	3.700	3.900	2,048,000	7,890,360	3.8527	3.890	3.860	3.890	3.700	3.900	2,048,000	3.8527	5.99%
2019-07-23	0	3.670	3.670	3.700	3.600	3.670	384,000	1,396,240	3.6360	3.670	3.670	3.700	3.600	3.670	384,000	3.6360	1.94%
2019-07-22	0	3.600	3.530	3.650	3.550	3.600	252,000	900,920	3.5751	3.600	3.530	3.650	3.550	3.600	252,000	3.5751	1.41%
2019-07-19	0	3.550	3.520	3.550	3.550	3.560	312,000	1,108,200	3.5519	3.550	3.520	3.550	3.550	3.560	312,000	3.5519	0.00%
2019-07-18	0	3.550	3.510	3.550	3.530	3.550	240,000	847,760	3.5323	3.550	3.510	3.550	3.530	3.550	240,000	3.5323	0.57%
2019-07-17	0	3.530	3.520	3.540	3.530	3.580	96,000	339,640	3.5379	3.530	3.520	3.540	3.530	3.580	96,000	3.5379	-1.40%
2019-07-16	0	3.580	3.540	3.580	3.530	3.600	216,000	771,640	3.5724	3.580	3.540	3.580	3.530	3.600	216,000	3.5724	2.58%
2019-07-15	0	3.490	3.480	3.530	3.490	3.630	696,000	2,467,360	3.5451	3.490	3.480	3.530	3.490	3.630	696,000	3.5451	-4.12%
2019-07-12	0	3.640	3.610	3.640	3.500	3.670	324,000	1,176,480	3.6311	3.640	3.610	3.640	3.500	3.670	324,000	3.6311	-0.55%
2019-07-11	0	3.660	3.630	3.670	3.550	3.750	1,064,000	3,899,680	3.6651	3.660	3.630	3.670	3.550	3.750	1,064,000	3.6651	-0.81%
2019-07-10	0	3.690	3.680	3.700	3.670	3.790	844,000	3,144,920	3.7262	3.690	3.680	3.700	3.670	3.790	844,000	3.7262	2.50%
2019-07-09	0	3.600	3.600	3.640	3.400	3.700	1,552,000	5,624,280	3.6239	3.600	3.600	3.640	3.400	3.700	1,552,000	3.6239	7.78%
2019-07-08	0	3.340	3.320	3.340	3.170	3.360	864,000	2,843,880	3.2915	3.340	3.320	3.340	3.170	3.360	864,000	3.2915	5.36%
2019-07-05	0	3.170	3.140	3.170	3.130	3.250	392,000	1,249,440	3.1873	3.170	3.140	3.170	3.130	3.250	392,000	3.1873	4.62%
2019-07-04	0	3.030	3.030	3.200	2.900	3.000	952,000	2,818,320	2.9604	3.030	3.030	3.200	2.900	3.000	952,000	2.9604	4.84%
2019-07-03	0	2.890	2.890	2.900	2.830	2.900	748,000	2,139,640	2.8605	2.890	2.890	2.900	2.830	2.900	748,000	2.8605	-0.34%
2019-07-02	0	2.900	2.890	2.900	2.800	2.900	2,432,000	6,922,320	2.8463	2.900	2.890	2.900	2.800	2.900	2,432,000	2.8463	1.75%
2019-06-28	0	2.850	2.830	2.850	2.850	2.850	272,000	775,200	2.8500	2.850	2.830	2.850	2.850	2.850	272,000	2.8500	0.00%
2019-06-27	0	2.850	2.800	2.850	2.850	2.850	488,000	1,390,800	2.8500	2.850	2.800	2.850	2.850	2.850	488,000	2.8500	0.00%
2019-06-26	0	2.850	2.900	2.980	2.700	2.900	444,000	1,258,560	2.8346	2.850	2.900	2.980	2.700	2.900	444,000	2.8346	-1.38%
2019-06-25	0	2.890	2.800	2.890	2.850	2.930	1,564,000	4,529,560	2.8961	2.890	2.800	2.890	2.850	2.930	1,564,000	2.8961	-1.03%
2019-06-24	0	2.920	2.870	2.920	2.870	2.920	2,780,000	8,044,160	2.8936	2.920	2.870	2.920	2.870	2.920	2,780,000	2.8936	2.46%
2019-06-21	0	2.850	2.760	2.880	2.850	2.920	276,000	798,320	2.8925	2.850	2.760	2.880	2.850	2.920	276,000	2.8925	-4.04%
2019-06-20	0	2.970	2.820	2.970	2.970	2.970	24,000	71,280	2.9700	2.970	2.820	2.970	2.970	2.970	24,000	2.9700	0.00%
2019-06-19	0	2.970	2.900	2.970	2.950	2.980	96,000	284,640	2.9650	2.970	2.900	2.970	2.950	2.980	96,000	2.9650	0.68%
2019-06-18	0	2.950	2.750	2.950	-	-	0	0	-	2.950	2.750	2.950	-	-	0	-	-1.67%
2019-06-17	0	3.000	2.830	3.000	3.000	3.000	108,000	324,000	3.0000	3.000	2.830	3.000	3.000	3.000	108,000	3.0000	0.33%
2019-06-14	0	2.990	2.820	2.990	2.950	3.000	1,316,000	3,944,280	2.9972	2.990	2.820	2.990	2.950	3.000	1,316,000	2.9972	4.55%
2019-06-13	0	2.860	2.750	2.900	2.700	2.860	264,000	730,160	2.7658	2.860	2.750	2.900	2.700	2.860	264,000	2.7658	3.25%
2019-06-12	0	2.770	2.770	2.880	2.720	2.800	200,000	555,840	2.7792	2.770	2.770	2.880	2.720	2.800	200,000	2.7792	-2.46%
2019-06-11	0	2.840	2.700	2.930	2.820	2.840	12,000	33,920	2.8267	2.840	2.700	2.930	2.820	2.840	12,000	2.8267	-3.73%
2019-06-10	0	2.950	2.640	2.950	2.840	2.960	52,000	149,000	2.8654	2.950	2.640	2.950	2.840	2.960	52,000	2.8654	3.51%
2019-06-06	0	2.850	2.760	2.900	-	-	0	0	-	2.850	2.760	2.900	-	-	0	-	0.00%
2019-06-05	0	2.850	2.760	2.890	2.320	2.850	56,000	146,400	2.6143	2.850	2.760	2.890	2.320	2.850	56,000	2.6143	-2.06%
2019-06-04	0	2.910	-	2.910	2.900	2.910	72,000	209,480	2.9094	2.910	-	2.910	2.900	2.910	72,000	2.9094	-0.34%
2019-06-03	0	2.920	2.840	2.920	2.900	2.920	292,000	849,280	2.9085	2.920	2.840	2.920	2.900	2.920	292,000	2.9085	1.04%
2019-05-31	0	2.890	2.800	2.890	2.890	2.910	48,000	139,120	2.8983	2.890	2.800	2.890	2.890	2.910	48,000	2.8983	-0.69%
2019-05-30	0	2.910	2.860	2.910	-	-	0	0	-	2.910	2.860	2.910	-	-	0	-	0.00%
2019-05-29	0	2.910	2.850	2.920	-	-	0	0	-	2.910	2.850	2.920	-	-	0	-	0.00%
2019-05-28	0	2.910	2.860	2.910	2.860	2.920	36,000	104,560	2.9044	2.910	2.860	2.910	2.860	2.920	36,000	2.9044	0.00%
2019-05-27	0	2.910	2.850	2.910	2.900	2.950	68,000	198,760	2.9229	2.910	2.850	2.910	2.900	2.950	68,000	2.9229	3.56%
2019-05-24	0	2.810	2.810	2.870	-	-	0	0	-	2.810	2.810	2.870	-	-	0	-	0.36%
2019-05-23	0	2.800	2.800	2.860	2.800	2.890	180,000	512,800	2.8489	2.800	2.800	2.860	2.800	2.890	180,000	2.8489	-4.44%
2019-05-22	0	2.930	2.880	2.930	2.930	2.930	496,000	1,453,280	2.9300	2.930	2.880	2.930	2.930	2.930	496,000	2.9300	0.00%
2019-05-21	0	2.930	2.880	2.930	2.900	2.930	1,012,000	2,962,600	2.9275	2.930	2.880	2.930	2.900	2.930	1,012,000	2.9275	-1.01%
2019-05-20	0	2.960	2.890	2.960	2.950	2.960	56,000	165,680	2.9586	2.960	2.890	2.960	2.950	2.960	56,000	2.9586	-0.67%
2019-05-17	0	2.980	2.940	2.980	2.940	2.980	128,000	381,280	2.9788	2.980	2.940	2.980	2.940	2.980	128,000	2.9788	1.36%
2019-05-16	0	2.940	2.930	2.940	2.940	2.970	40,000	118,040	2.9510	2.940	2.930	2.940	2.940	2.970	40,000	2.9510	-1.01%
2019-05-15	0	2.970	2.960	2.970	2.960	2.970	136,000	403,640	2.9679	2.970	2.960	2.970	2.960	2.970	136,000	2.9679	0.34%
2019-05-14	0	2.960	2.950	2.960	2.960	2.980	444,000	1,319,560	2.9720	2.960	2.950	2.960	2.960	2.980	444,000	2.9720	-0.67%
2019-05-10	0	2.980	2.950	2.990	2.980	2.990	332,000	992,640	2.9899	2.980	2.950	2.990	2.980	2.990	332,000	2.9899	-0.67%
2019-05-09	0	3.000	2.970	3.000	2.980	3.020	416,000	1,246,440	2.9963	3.000	2.970	3.000	2.980	3.020	416,000	2.9963	1.35%
2019-05-08	0	2.960	2.900	2.960	2.920	2.980	224,000	659,600	2.9446	2.960	2.900	2.960	2.920	2.980	224,000	2.9446	-1.33%
2019-05-07	0	3.000	3.000	3.030	3.000	3.030	300,000	908,720	3.0291	3.000	3.000	3.030	3.000	3.030	300,000	3.0291	-2.60%
2019-05-06	0	3.080	2.960	3.080	3.000	3.200	428,000	1,325,280	3.0964	3.080	2.960	3.080	3.000	3.200	428,000	3.0964	-3.75%
2019-05-03	0	3.200	3.110	3.200	3.100	3.200	160,000	500,280	3.1268	3.200	3.110	3.200	3.100	3.200	160,000	3.1268	0.00%
2019-05-02	0	3.200	3.170	3.330	3.170	3.380	688,000	2,225,400	3.2346	3.200	3.170	3.330	3.170	3.380	688,000	3.2346	-6.98%
2019-04-30	0	3.440	3.390	3.440	3.400	3.510	588,000	2,027,720	3.4485	3.440	3.390	3.440	3.400	3.510	588,000	3.4485	-1.99%
2019-04-29	0	3.510	3.480	3.520	3.350	3.600	868,020	3,043,510	3.5063	3.510	3.480	3.520	3.350	3.600	868,020	3.5063	1.74%
2019-04-26	0	3.450	3.300	3.450	3.250	3.550	1,360,000	4,515,120	3.3199	3.450	3.300	3.450	3.250	3.550	1,360,000	3.3199	6.15%
2019-04-25	0	3.250	3.220	3.250	3.150	3.250	868,000	2,776,800	3.1991	3.250	3.220	3.250	3.150	3.250	868,000	3.1991	1.56%
2019-04-24	0	3.200	3.160	3.200	3.050	3.200	1,236,000	3,863,320	3.1257	3.200	3.160	3.200	3.050	3.200	1,236,000	3.1257	4.92%
2019-04-23	0	3.050	3.020	3.080	2.880	3.050	1,418,000	4,217,520	2.9743	3.050	3.020	3.080	2.880	3.050	1,418,000	2.9743	5.17%
2019-04-18	0	2.900	2.850	2.900	2.890	2.900	244,000	706,800	2.8967	2.900	2.850	2.900	2.890	2.900	244,000	2.8967	0.35%
2019-04-17	0	2.890	2.850	2.900	2.850	2.890	356,000	1,024,040	2.8765	2.890	2.850	2.900	2.850	2.890	356,000	2.8765	0.00%
2019-04-16	0	2.890	2.860	2.900	2.820	2.890	1,036,000	2,948,280	2.8458	2.890	2.860	2.900	2.820	2.890	1,036,000	2.8458	1.76%
2019-04-15	0	2.840	2.840	2.880	2.840	2.890	544,000	1,570,680	2.8873	2.840	2.840	2.880	2.840	2.890	544,000	2.8873	-1.39%
2019-04-12	0	2.880	2.820	2.890	2.810	2.890	284,000	816,920	2.8765	2.880	2.820	2.890	2.810	2.890	284,000	2.8765	-0.35%
2019-04-11	0	2.890	2.820	2.890	2.880	2.890	204,000	588,440	2.8845	2.890	2.820	2.890	2.880	2.890	204,000	2.8845	0.00%
2019-04-10	0	2.890	2.780	2.890	2.890	2.890	304,000	878,560	2.8900	2.890	2.780	2.890	2.890	2.890	304,000	2.8900	0.00%
2019-04-09	0	2.890	2.820	2.890	2.890	2.890	108,000	312,120	2.8900	2.890	2.820	2.890	2.890	2.890	108,000	2.8900	0.00%
2019-04-08	0	2.890	2.770	2.890	2.860	2.900	404,000	1,168,680	2.8928	2.890	2.770	2.890	2.860	2.900	404,000	2.8928	1.05%
2019-04-04	0	2.860	2.810	2.880	2.860	2.890	128,000	367,360	2.8700	2.860	2.810	2.880	2.860	2.890	128,000	2.8700	-1.04%
2019-04-03	0	2.890	2.850	2.890	2.820	2.900	240,000	691,520	2.8813	2.890	2.850	2.890	2.820	2.900	240,000	2.8813	-0.34%
2019-04-02	0	2.900	2.900	2.910	2.880	2.910	576,000	1,670,080	2.8994	2.900	2.900	2.910	2.880	2.910	576,000	2.8994	0.00%
2019-04-01	0	2.900	2.890	2.900	2.880	2.900	1,220,000	3,521,560	2.8865	2.900	2.890	2.900	2.880	2.900	1,220,000	2.8865	0.69%
2019-03-29	0	2.880	2.880	2.900	2.850	2.910	864,000	2,504,880	2.8992	2.880	2.880	2.900	2.850	2.910	864,000	2.8992	-0.69%
2019-03-28	0	2.900	2.860	2.900	2.780	2.900	292,000	839,160	2.8738	2.900	2.860	2.900	2.780	2.900	292,000	2.8738	0.00%
2019-03-27	0	2.900	2.700	2.900	2.750	2.900	68,000	193,680	2.8482	2.900	2.700	2.900	2.750	2.900	68,000	2.8482	0.00%
2019-03-26	0	2.900	2.800	2.900	-	-	0	0	-	2.900	2.800	2.900	-	-	0	-	0.00%
2019-03-25	0	2.900	2.800	2.900	2.880	2.900	192,000	556,720	2.8996	2.900	2.800	2.900	2.880	2.900	192,000	2.8996	0.69%
2019-03-22	0	2.880	2.800	2.900	-	-	0	0	-	2.880	2.800	2.900	-	-	0	-	0.00%
2019-03-21	0	2.880	2.880	2.900	2.860	2.900	1,552,000	4,445,040	2.8641	2.880	2.880	2.900	2.860	2.900	1,552,000	2.8641	0.00%
2019-03-20	0	2.880	2.850	2.880	2.850	2.880	1,528,000	4,357,600	2.8518	2.880	2.850	2.880	2.850	2.880	1,528,000	2.8518	0.00%
2019-03-19	0	2.880	2.830	2.900	2.860	2.900	2,024,000	5,791,120	2.8612	2.880	2.830	2.900	2.860	2.900	2,024,000	2.8612	-1.03%
2019-03-18	0	2.910	2.820	2.910	2.900	2.920	2,672,000	7,775,920	2.9101	2.910	2.820	2.910	2.900	2.920	2,672,000	2.9101	0.00%
2019-03-15	0	2.910	2.880	2.910	2.890	2.910	124,000	360,200	2.9048	2.910	2.880	2.910	2.890	2.910	124,000	2.9048	0.69%
2019-03-14	0	2.890	2.800	2.890	2.800	2.910	1,284,000	3,717,520	2.8953	2.890	2.800	2.890	2.800	2.910	1,284,000	2.8953	3.21%
2019-03-13	0	2.800	2.780	2.830	2.780	2.880	428,000	1,204,720	2.8148	2.800	2.780	2.830	2.780	2.880	428,000	2.8148	-1.75%
2019-03-12	0	2.850	2.850	2.920	2.850	2.960	3,552,000	10,360,480	2.9168	2.850	2.850	2.920	2.850	2.960	3,552,000	2.9168	-2.73%
2019-03-11	0	2.930	2.920	2.980	2.900	2.990	896,000	2,634,440	2.9402	2.930	2.920	2.980	2.900	2.990	896,000	2.9402	-2.66%
2019-03-08	0	3.010	3.000	3.070	2.880	3.060	1,592,000	4,607,160	2.8939	3.010	3.000	3.070	2.880	3.060	1,592,000	2.8939	3.79%
2019-03-07	0	2.900	2.880	2.900	2.870	2.950	3,200,000	9,337,600	2.9180	2.900	2.880	2.900	2.870	2.950	3,200,000	2.9180	-3.33%
2019-03-06	0	3.000	2.960	3.000	2.950	3.010	1,104,000	3,302,920	2.9918	3.000	2.960	3.000	2.950	3.010	1,104,000	2.9918	-0.33%
2019-03-05	0	3.010	2.950	3.010	2.890	3.010	2,196,000	6,425,320	2.9259	3.010	2.950	3.010	2.890	3.010	2,196,000	2.9259	0.33%
2019-03-04	0	3.000	2.900	3.000	2.850	3.000	1,280,000	3,700,800	2.8913	3.000	2.900	3.000	2.850	3.000	1,280,000	2.8913	5.26%
2019-03-01	0	2.850	2.820	2.850	2.800	2.850	2,264,000	6,450,600	2.8492	2.850	2.820	2.850	2.800	2.850	2,264,000	2.8492	0.00%
2019-02-28	0	2.850	2.820	2.850	2.800	2.850	528,000	1,503,600	2.8477	2.850	2.820	2.850	2.800	2.850	528,000	2.8477	0.00%
2019-02-27	0	2.850	2.800	2.850	2.850	2.920	916,000	2,649,760	2.8928	2.850	2.800	2.850	2.850	2.920	916,000	2.8928	-2.73%
2019-02-26	0	2.930	2.930	2.950	2.900	3.000	4,608,000	13,585,000	2.9481	2.930	2.930	2.950	2.900	3.000	4,608,000	2.9481	0.69%
2019-02-25	0	2.910	2.880	2.920	2.880	3.180	5,428,000	16,170,000	2.9790	2.910	2.880	2.920	2.880	3.180	5,428,000	2.9790	-3.00%
2019-02-22	0	3.000	3.000	3.010	2.850	3.000	1,496,000	4,463,640	2.9837	3.000	3.000	3.010	2.850	3.000	1,496,000	2.9837	1.69%
2019-02-21	0	2.950	2.900	2.990	2.860	3.020	216,000	636,840	2.9483	2.950	2.900	2.990	2.860	3.020	216,000	2.9483	-3.59%
2019-02-20	0	3.060	3.060	3.070	2.870	3.100	1,484,000	4,497,840	3.0309	3.060	3.060	3.070	2.870	3.100	1,484,000	3.0309	5.15%
2019-02-19	0	2.910	2.930	2.940	2.870	2.920	220,000	638,720	2.9033	2.910	2.930	2.940	2.870	2.920	220,000	2.9033	0.69%
2019-02-18	0	2.890	2.890	2.950	2.850	2.900	312,000	893,720	2.8645	2.890	2.890	2.950	2.850	2.900	312,000	2.8645	1.40%
2019-02-15	0	2.850	2.840	2.850	2.830	2.850	504,000	1,436,080	2.8494	2.850	2.840	2.850	2.830	2.850	504,000	2.8494	0.35%
2019-02-14	0	2.840	2.780	2.840	2.830	2.850	1,964,000	5,566,200	2.8341	2.840	2.780	2.840	2.830	2.850	1,964,000	2.8341	1.43%
2019-02-13	0	2.800	2.720	2.800	2.790	2.850	1,280,000	3,629,520	2.8356	2.800	2.720	2.800	2.790	2.850	1,280,000	2.8356	0.00%
2019-02-12	0	2.800	2.770	2.800	2.800	2.880	1,372,000	3,896,000	2.8397	2.800	2.770	2.800	2.800	2.880	1,372,000	2.8397	0.00%
2019-02-11	0	2.800	2.600	2.800	2.790	2.800	320,598	897,456	2.7993	2.800	2.600	2.800	2.790	2.800	320,598	2.7993	0.00%
2019-02-08	0	2.800	2.630	2.800	2.770	2.800	164,000	457,880	2.7920	2.800	2.630	2.800	2.770	2.800	164,000	2.7920	0.72%
2019-02-04	0	2.780	2.560	2.780	2.800	2.800	12,000	33,600	2.8000	2.780	2.560	2.780	2.800	2.800	12,000	2.8000	0.36%
2019-02-01	0	2.770	2.700	2.790	2.760	2.800	1,344,000	3,758,800	2.7967	2.770	2.700	2.790	2.760	2.800	1,344,000	2.7967	1.47%
2019-01-31	0	2.730	2.730	2.760	2.700	2.770	68,000	185,160	2.7229	2.730	2.730	2.760	2.700	2.770	68,000	2.7229	-1.44%
2019-01-30	0	2.770	2.700	2.770	2.760	2.780	300,000	830,800	2.7693	2.770	2.700	2.770	2.760	2.780	300,000	2.7693	1.09%
2019-01-29	0	2.740	2.700	2.740	2.750	2.770	32,000	88,280	2.7588	2.740	2.700	2.740	2.750	2.770	32,000	2.7588	-1.44%
2019-01-28	0	2.780	2.710	2.780	-	-	0	0	-	2.780	2.710	2.780	-	-	0	-	-0.71%
2019-01-25	0	2.800	2.750	2.800	2.700	2.800	88,000	239,200	2.7182	2.800	2.750	2.800	2.700	2.800	88,000	2.7182	1.82%
2019-01-24	0	2.750	2.750	2.770	2.730	2.800	116,000	321,480	2.7714	2.750	2.750	2.770	2.730	2.800	116,000	2.7714	-1.08%
2019-01-23	0	2.780	2.780	2.790	2.760	2.760	24,000	66,240	2.7600	2.780	2.780	2.790	2.760	2.760	24,000	2.7600	-0.36%
2019-01-22	0	2.790	2.750	2.800	2.790	2.790	16,000	44,640	2.7900	2.790	2.750	2.800	2.790	2.790	16,000	2.7900	0.00%
2019-01-21	0	2.790	2.750	2.800	2.110	2.790	60,000	164,640	2.7440	2.790	2.750	2.800	2.110	2.790	60,000	2.7440	-0.36%
2019-01-18	0	2.800	2.560	2.800	-	-	0	0	-	2.800	2.560	2.800	-	-	0	-	0.00%
2019-01-17	0	2.800	2.680	2.800	2.800	2.830	16,000	45,040	2.8150	2.800	2.680	2.800	2.800	2.830	16,000	2.8150	-1.06%
2019-01-16	0	2.830	2.830	2.850	2.800	2.850	180,000	506,200	2.8122	2.830	2.830	2.850	2.800	2.850	180,000	2.8122	-2.41%
2019-01-15	0	2.900	2.900	2.990	2.800	2.850	112,000	317,040	2.8307	2.900	2.900	2.990	2.800	2.850	112,000	2.8307	1.75%
2019-01-14	0	2.850	2.870	2.880	2.850	2.900	196,000	564,520	2.8802	2.850	2.870	2.880	2.850	2.900	196,000	2.8802	-1.04%
2019-01-11	0	2.880	2.860	2.880	2.840	2.880	208,000	593,920	2.8554	2.880	2.860	2.880	2.840	2.880	208,000	2.8554	1.77%
2019-01-10	0	2.830	2.830	2.930	2.830	2.860	244,000	695,840	2.8518	2.830	2.830	2.930	2.830	2.860	244,000	2.8518	-1.05%
2019-01-09	0	2.860	2.860	2.900	2.840	2.850	240,000	683,920	2.8497	2.860	2.860	2.900	2.840	2.850	240,000	2.8497	0.35%
2019-01-08	0	2.850	2.850	2.860	2.850	2.850	372,000	1,060,200	2.8500	2.850	2.850	2.860	2.850	2.850	372,000	2.8500	1.79%
2019-01-07	0	2.800	2.750	2.850	2.800	2.850	284,000	803,720	2.8300	2.800	2.750	2.850	2.800	2.850	284,000	2.8300	-1.75%
2019-01-04	0	2.850	2.800	2.880	2.800	2.850	144,000	407,440	2.8294	2.850	2.800	2.880	2.800	2.850	144,000	2.8294	1.06%
2019-01-03	0	2.820	2.700	2.820	2.720	2.820	60,000	164,960	2.7493	2.820	2.700	2.820	2.720	2.820	60,000	2.7493	0.00%
2019-01-02	0	2.820	2.800	2.820	2.760	2.820	736,000	2,065,240	2.8060	2.820	2.800	2.820	2.760	2.820	736,000	2.8060	0.00%
2018-12-31	0	2.820	2.800	2.840	2.790	2.820	880,000	2,461,680	2.7974	2.820	2.800	2.840	2.790	2.820	880,000	2.7974	1.44%
2018-12-28	0	2.780	2.770	2.790	2.750	3.000	1,524,000	4,295,080	2.8183	2.780	2.770	2.790	2.750	3.000	1,524,000	2.8183	0.36%
2018-12-27	0	2.770	2.750	2.780	2.770	2.800	700,000	1,955,920	2.7942	2.770	2.750	2.780	2.770	2.800	700,000	2.7942	1.09%
2018-12-24	0	2.740	2.650	2.740	2.690	2.750	188,000	510,840	2.7172	2.740	2.650	2.740	2.690	2.750	188,000	2.7172	11.38%
2018-12-21	0	2.460	1.980	2.600	2.460	2.700	344,000	910,560	2.6470	2.460	1.980	2.600	2.460	2.700	344,000	2.6470	-7.17%
2018-12-20	0	2.650	2.650	2.680	2.550	2.690	388,000	1,030,880	2.6569	2.650	2.650	2.680	2.550	2.690	388,000	2.6569	3.92%
2018-12-19	0	2.550	2.530	2.550	2.550	2.780	652,000	1,732,280	2.6569	2.550	2.530	2.550	2.550	2.780	652,000	2.6569	-6.93%
2018-12-18	0	2.740	2.710	2.760	2.530	2.790	952,000	2,541,880	2.6700	2.740	2.710	2.760	2.530	2.790	952,000	2.6700	-0.72%
2018-12-17	0	2.760	2.760	2.790	2.700	2.870	508,000	1,438,800	2.8323	2.760	2.760	2.790	2.700	2.870	508,000	2.8323	-3.83%
2018-12-14	0	2.870	2.860	2.880	2.870	2.890	396,000	1,142,120	2.8841	2.870	2.860	2.880	2.870	2.890	396,000	2.8841	-0.35%
2018-12-13	0	2.880	2.880	2.890	2.860	2.970	408,000	1,181,240	2.8952	2.880	2.880	2.890	2.860	2.970	408,000	2.8952	-3.03%
2018-12-12	0	2.970	2.930	2.980	2.800	3.030	688,000	2,044,360	2.9715	2.970	2.930	2.980	2.800	3.030	688,000	2.9715	-1.00%
2018-12-11	0	3.000	2.990	3.030	3.000	3.030	364,000	1,095,920	3.0108	3.000	2.990	3.030	3.000	3.030	364,000	3.0108	0.00%
2018-12-10	0	3.000	3.000	3.030	3.000	3.000	40,000	120,000	3.0000	3.000	3.000	3.030	3.000	3.000	40,000	3.0000	0.00%
2018-12-07	0	3.000	3.000	3.020	2.990	3.030	376,000	1,128,160	3.0004	3.000	3.000	3.020	2.990	3.030	376,000	3.0004	-0.99%
2018-12-06	0	3.030	3.030	3.090	2.990	3.030	124,000	372,840	3.0068	3.030	3.030	3.090	2.990	3.030	124,000	3.0068	1.68%
2018-12-05	0	2.980	2.980	3.030	2.980	3.000	284,000	848,000	2.9859	2.980	2.980	3.030	2.980	3.000	284,000	2.9859	-3.87%
2018-12-04	0	3.100	3.020	3.100	2.930	3.100	536,000	1,607,160	2.9984	3.100	3.020	3.100	2.930	3.100	536,000	2.9984	4.03%
2018-12-03	0	2.980	2.970	2.980	2.860	2.980	184,000	546,960	2.9726	2.980	2.970	2.980	2.860	2.980	184,000	2.9726	4.20%
2018-11-30	0	2.860	2.850	2.860	2.850	2.860	116,000	330,920	2.8528	2.860	2.850	2.860	2.850	2.860	116,000	2.8528	0.00%
2018-11-29	0	2.860	2.840	2.940	2.850	2.860	236,000	673,640	2.8544	2.860	2.840	2.940	2.850	2.860	236,000	2.8544	-1.38%
2018-11-28	0	2.900	2.870	2.930	2.810	2.940	172,000	492,560	2.8637	2.900	2.870	2.930	2.810	2.940	172,000	2.8637	1.40%
2018-11-27	0	2.860	2.820	2.940	2.750	3.010	4,566,000	13,019,980	2.8515	2.860	2.820	2.940	2.750	3.010	4,566,000	2.8515	0.70%
2018-11-26	0	2.840	2.750	2.830	2.750	3.150	5,380,000	15,357,640	2.8546	2.840	2.750	2.830	2.750	3.150	5,380,000	2.8546	-8.39%
2018-11-23	0	3.100	3.010	3.100	2.900	3.190	288,000	888,360	3.0846	3.100	3.010	3.100	2.900	3.190	288,000	3.0846	-1.90%
2018-11-22	0	3.160	3.090	3.200	3.000	3.160	200,000	608,600	3.0430	3.160	3.090	3.200	3.000	3.160	200,000	3.0430	5.33%
2018-11-21	0	3.000	2.960	3.010	2.880	3.250	816,000	2,469,440	3.0263	3.000	2.960	3.010	2.880	3.250	816,000	3.0263	-5.06%
2018-11-20	0	3.160	3.140	3.150	3.110	3.850	2,117,402	7,204,674	3.4026	3.160	3.140	3.150	3.110	3.850	2,117,402	3.4026	-12.22%
2018-11-19	0	3.600	3.600	3.640	2.980	3.650	3,784,000	12,504,040	3.3045	3.600	3.600	3.640	2.980	3.650	3,784,000	3.3045	24.14%
2018-11-16	0	2.900	2.900	2.950	2.700	2.910	482,000	1,352,260	2.8055	2.900	2.900	2.950	2.700	2.910	482,000	2.8055	5.45%
2018-11-15	0	2.750	2.720	2.750	2.640	2.800	1,160,000	3,155,960	2.7207	2.750	2.720	2.750	2.640	2.800	1,160,000	2.7207	1.48%
2018-11-14	0	2.710	2.700	2.740	2.500	3.000	6,854,000	18,961,240	2.7664	2.710	2.700	2.740	2.500	3.000	6,854,000	2.7664	16.31%
2018-11-13	1	-	-	-	-	-	0	0	-	2.330	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	2.330	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	2.330	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	2.330	-	-	-	-	0	-	0.00%
2018-11-07	0	2.330	2.280	2.350	-	-	0	0	-	2.330	2.280	2.350	-	-	0	-	0.00%
2018-11-06	0	2.330	2.290	2.330	2.330	2.330	40,000	93,200	2.3300	2.330	2.290	2.330	2.330	2.330	40,000	2.3300	1.30%
2018-11-05	0	2.300	2.220	2.310	2.200	2.300	168,000	380,560	2.2652	2.300	2.220	2.310	2.200	2.300	168,000	2.2652	2.22%
2018-11-02	0	2.250	2.250	2.300	2.250	2.250	60,000	135,000	2.2500	2.250	2.250	2.300	2.250	2.250	60,000	2.2500	-1.32%
2018-11-01	0	2.280	2.280	2.310	2.220	2.280	432,000	967,560	2.2397	2.280	2.280	2.310	2.220	2.280	432,000	2.2397	-0.87%
2018-10-31	0	2.300	2.290	2.370	2.300	2.400	176,000	413,360	2.3486	2.300	2.290	2.370	2.300	2.400	176,000	2.3486	2.22%
2018-10-30	0	2.250	2.250	2.300	2.220	2.220	40,000	88,800	2.2200	2.250	2.250	2.300	2.220	2.220	40,000	2.2200	0.00%
2018-10-29	0	2.250	2.220	2.300	-	-	0	0	-	2.250	2.220	2.300	-	-	0	-	0.00%
2018-10-26	0	2.250	2.200	2.330	2.200	2.250	204,000	452,160	2.2165	2.250	2.200	2.330	2.200	2.250	204,000	2.2165	2.27%
2018-10-25	0	2.200	2.200	2.220	2.200	2.210	140,000	308,360	2.2026	2.200	2.200	2.220	2.200	2.210	140,000	2.2026	-0.90%
2018-10-24	0	2.220	2.230	2.240	2.200	2.220	24,000	53,160	2.2150	2.220	2.230	2.240	2.200	2.220	24,000	2.2150	-0.89%
2018-10-23	0	2.240	2.240	2.300	2.210	2.220	96,000	212,720	2.2158	2.240	2.240	2.300	2.210	2.220	96,000	2.2158	0.00%
2018-10-22	0	2.240	2.220	2.240	2.220	2.260	292,000	654,760	2.2423	2.240	2.220	2.240	2.220	2.260	292,000	2.2423	-0.88%
2018-10-19	0	2.260	2.250	2.330	2.260	2.260	48,000	108,480	2.2600	2.260	2.250	2.330	2.260	2.260	48,000	2.2600	0.00%
2018-10-18	0	2.260	2.260	2.280	2.220	2.250	104,000	231,960	2.2304	2.260	2.260	2.280	2.220	2.250	104,000	2.2304	0.44%
2018-10-16	0	2.250	2.250	2.330	2.220	2.250	24,000	53,880	2.2450	2.250	2.250	2.330	2.220	2.250	24,000	2.2450	1.35%
2018-10-15	0	2.220	2.220	2.290	2.220	2.250	144,000	322,560	2.2400	2.220	2.220	2.290	2.220	2.250	144,000	2.2400	-0.45%
2018-10-12	0	2.230	2.230	2.340	2.230	2.240	56,000	125,280	2.2371	2.230	2.230	2.340	2.230	2.240	56,000	2.2371	-0.89%
2018-10-11	0	2.250	2.250	2.270	2.230	2.270	148,000	332,200	2.2446	2.250	2.250	2.270	2.230	2.270	148,000	2.2446	-2.17%
2018-10-10	0	2.300	2.260	2.300	2.260	2.300	176,000	402,640	2.2877	2.300	2.260	2.300	2.260	2.300	176,000	2.2877	0.44%
2018-10-09	0	2.290	2.290	2.330	2.260	2.330	364,000	833,600	2.2901	2.290	2.290	2.330	2.260	2.330	364,000	2.2901	-0.43%
2018-10-08	0	2.300	2.280	2.330	2.300	2.300	136,000	312,800	2.3000	2.300	2.280	2.330	2.300	2.300	136,000	2.3000	-0.43%
2018-10-05	0	2.310	2.260	2.330	2.250	2.320	472,000	1,075,760	2.2792	2.310	2.260	2.330	2.250	2.320	472,000	2.2792	0.00%
2018-10-04	0	2.310	2.310	2.380	2.310	2.400	228,000	532,560	2.3358	2.310	2.310	2.380	2.310	2.400	228,000	2.3358	-3.75%
2018-10-03	0	2.400	2.340	2.400	2.300	2.400	176,000	416,560	2.3668	2.400	2.340	2.400	2.300	2.400	176,000	2.3668	5.26%
2018-10-02	0	2.280	2.280	2.340	2.280	2.300	56,000	128,160	2.2886	2.280	2.280	2.340	2.280	2.300	56,000	2.2886	-0.44%
2018-09-28	0	2.290	2.270	2.400	2.270	2.500	1,312,000	3,104,800	2.3665	2.290	2.270	2.400	2.270	2.500	1,312,000	2.3665	1.33%
2018-09-27	0	2.260	2.250	2.350	2.200	2.500	208,000	487,240	2.3425	2.260	2.250	2.350	2.200	2.500	208,000	2.3425	1.80%
2018-09-26	0	2.220	2.220	2.400	2.220	2.220	4,000	8,880	2.2200	2.220	2.220	2.400	2.220	2.220	4,000	2.2200	0.45%
2018-09-24	0	2.210	2.210	2.400	-	-	0	0	-	2.210	2.210	2.400	-	-	0	-	0.00%
2018-09-21	0	2.210	-	2.400	2.210	2.330	1,120,000	2,528,280	2.2574	2.210	-	2.400	2.210	2.330	1,120,000	2.2574	-5.56%
2018-09-20	0	2.340	2.340	2.400	2.290	2.470	128,000	299,600	2.3406	2.340	2.340	2.400	2.290	2.470	128,000	2.3406	1.74%
2018-09-19	0	2.300	2.300	2.350	2.250	2.310	168,000	382,840	2.2788	2.300	2.300	2.350	2.250	2.310	168,000	2.2788	0.44%
2018-09-18	0	2.290	2.270	2.500	2.250	2.300	64,000	145,120	2.2675	2.290	2.270	2.500	2.250	2.300	64,000	2.2675	2.69%
2018-09-17	0	2.230	2.230	2.350	2.200	2.230	84,000	186,680	2.2224	2.230	2.230	2.350	2.200	2.230	84,000	2.2224	0.00%
2018-09-14	0	2.230	2.230	2.350	2.230	2.300	980,000	2,221,200	2.2665	2.230	2.230	2.350	2.230	2.300	980,000	2.2665	-2.62%
2018-09-13	0	2.290	2.240	2.400	2.190	2.400	788,000	1,831,720	2.3245	2.290	2.240	2.400	2.190	2.400	788,000	2.3245	-0.87%
2018-09-12	0	2.330	2.330	2.360	2.320	2.380	84,000	196,480	2.3390	2.310	2.310	2.340	2.300	2.360	84,727	2.3190	0.00%
2018-09-11	0	2.330	2.260	2.330	2.280	2.390	420,000	970,800	2.3114	2.310	2.241	2.310	2.260	2.369	423,636	2.2916	0.00%
2018-09-10	0	2.330	2.320	2.410	2.330	2.400	300,000	705,120	2.3504	2.310	2.300	2.389	2.310	2.379	302,597	2.3302	-4.90%
2018-09-07	0	2.450	2.320	2.450	2.330	2.550	780,000	1,861,640	2.3867	2.429	2.300	2.429	2.310	2.528	786,753	2.3662	1.24%
2018-09-06	0	2.420	2.420	2.480	2.200	2.700	2,004,000	4,645,280	2.3180	2.399	2.399	2.459	2.181	2.677	2,021,351	2.2981	12.56%
2018-09-05	0	2.150	2.150	2.200	2.000	2.150	348,000	723,000	2.0776	2.132	2.132	2.181	1.983	2.132	351,013	2.0598	2.87%
2018-09-04	0	2.090	1.980	2.090	2.000	2.130	1,160,000	2,409,040	2.0768	2.072	1.963	2.072	1.983	2.112	1,170,043	2.0589	-1.88%
2018-09-03	0	2.130	2.060	2.130	2.060	2.130	68,000	143,760	2.1141	2.112	2.042	2.112	2.042	2.112	68,589	2.0960	0.00%
2018-08-31	0	2.130	1.600	2.130	-	-	0	0	-	2.112	1.586	2.112	-	-	0	-	0.00%
2018-08-30	0	2.130	2.080	2.200	2.130	2.130	40,000	85,200	2.1300	2.112	2.062	2.181	2.112	2.112	40,346	2.1117	0.00%
2018-08-29	0	2.130	2.070	2.150	2.060	2.130	604,000	1,281,080	2.1210	2.112	2.052	2.132	2.042	2.112	609,229	2.1028	6.50%
2018-08-28	0	2.000	2.000	2.060	2.000	2.000	48,000	96,000	2.0000	1.983	1.983	2.042	1.983	1.983	48,416	1.9828	0.00%
2018-08-27	0	2.000	2.000	2.070	2.000	2.010	328,000	656,280	2.0009	1.983	1.983	2.052	1.983	1.993	330,840	1.9837	0.00%
2018-08-24	0	2.000	2.000	2.090	2.000	2.000	180,000	360,000	2.0000	1.983	1.983	2.072	1.983	1.983	181,558	1.9828	0.00%
2018-08-23	0	2.000	2.020	2.100	2.000	2.100	380,000	780,000	2.0526	1.983	2.003	2.082	1.983	2.082	383,290	2.0350	-0.50%
2018-08-22	0	2.010	2.010	2.070	1.950	2.000	44,000	87,600	1.9909	1.993	1.993	2.052	1.933	1.983	44,381	1.9738	0.50%
2018-08-21	0	2.000	1.950	2.070	-	-	0	0	-	1.983	1.933	2.052	-	-	0	-	0.00%
2018-08-20	0	2.000	1.950	2.000	-	-	0	0	-	1.983	1.933	1.983	-	-	0	-	0.00%
2018-08-17	0	2.000	1.960	2.050	2.000	2.000	928,000	1,856,000	2.0000	1.983	1.943	2.032	1.983	1.983	936,035	1.9828	1.01%
2018-08-16	0	1.980	1.980	2.050	1.830	2.100	320,000	648,600	2.0269	1.963	1.963	2.032	1.814	2.082	322,771	2.0095	0.00%
2018-08-15	0	1.980	1.980	2.090	1.950	2.080	760,000	1,525,960	2.0078	1.963	1.963	2.072	1.933	2.062	766,580	1.9906	-5.71%
2018-08-14	0	2.100	2.070	2.100	2.070	2.100	428,000	892,040	2.0842	2.082	2.052	2.082	2.052	2.082	431,706	2.0663	0.00%
2018-08-13	0	2.100	2.100	2.140	2.080	2.250	136,000	285,560	2.0997	2.082	2.082	2.122	2.062	2.231	137,177	2.0817	-0.94%
2018-08-10	0	2.120	2.100	2.180	2.000	2.120	244,000	507,000	2.0779	2.102	2.082	2.161	1.983	2.102	246,113	2.0600	6.00%
2018-08-09	0	2.000	2.000	2.040	2.000	2.000	12,000	24,080	2.0067	1.983	1.983	2.022	1.983	1.983	12,104	1.9894	-0.50%
2018-08-08	0	2.010	1.980	2.050	1.980	2.300	3,296,000	6,699,520	2.0326	1.993	1.963	2.032	1.963	2.280	3,324,537	2.0152	-3.37%
2018-08-07	0	2.080	2.050	2.100	2.080	2.160	68,000	144,760	2.1288	2.062	2.032	2.082	2.062	2.141	68,589	2.1106	0.00%
2018-08-06	0	2.080	1.900	2.100	2.080	2.100	28,000	58,720	2.0971	2.062	1.884	2.082	2.062	2.082	28,242	2.0791	1.96%
2018-08-03	0	2.040	2.040	2.200	2.000	2.060	456,000	932,440	2.0448	2.022	2.022	2.181	1.983	2.042	459,948	2.0273	-0.49%
2018-08-02	0	2.050	2.020	2.150	2.050	2.100	236,000	487,320	2.0649	2.032	2.003	2.132	2.032	2.082	238,043	2.0472	-1.44%
2018-08-01	0	2.080	2.080	2.240	2.080	2.100	100,000	208,360	2.0836	2.062	2.062	2.221	2.062	2.082	100,866	2.0657	-4.59%
2018-07-31	0	2.180	2.050	2.240	2.140	2.250	808,000	1,760,120	2.1784	2.161	2.032	2.221	2.122	2.231	814,996	2.1597	-3.11%
2018-07-30	0	2.250	2.140	2.250	2.100	2.300	496,000	1,080,520	2.1785	2.231	2.122	2.231	2.082	2.280	500,294	2.1598	0.00%
2018-07-27	0	2.250	2.180	2.250	2.150	2.250	248,000	545,280	2.1987	2.231	2.161	2.231	2.132	2.231	250,147	2.1798	1.35%
2018-07-26	0	2.220	2.000	2.200	2.150	2.220	248,000	545,640	2.2002	2.201	1.983	2.181	2.132	2.201	250,147	2.1813	0.91%
2018-07-25	0	2.200	1.980	2.230	2.190	2.200	212,000	465,400	2.1953	2.181	1.963	2.211	2.171	2.181	213,835	2.1764	0.46%
2018-07-24	0	2.190	1.760	2.190	2.200	2.200	8,000	17,600	2.2000	2.171	1.745	2.171	2.181	2.181	8,069	2.1811	-0.45%
2018-07-23	0	2.200	2.000	2.200	2.200	2.200	44,000	96,800	2.2000	2.181	1.983	2.181	2.181	2.181	44,381	2.1811	0.46%
2018-07-20	0	2.190	2.030	2.190	2.000	2.200	348,000	727,400	2.0902	2.171	2.013	2.171	1.983	2.181	351,013	2.0723	9.50%
2018-07-19	0	2.000	1.710	2.000	-	-	0	0	-	1.983	1.695	1.983	-	-	0	-	0.00%
2018-07-18	0	2.000	-	2.000	-	-	0	0	-	1.983	-	1.983	-	-	0	-	0.00%
2018-07-17	0	2.000	1.710	2.000	-	-	0	0	-	1.983	1.695	1.983	-	-	0	-	0.00%
2018-07-16	0	2.000	1.810	2.000	-	-	0	0	-	1.983	1.794	1.983	-	-	0	-	0.00%
2018-07-13	0	2.000	2.000	2.390	-	-	0	0	-	1.983	1.983	2.369	-	-	0	-	1.01%
2018-07-12	0	1.980	1.950	2.390	-	-	0	0	-	1.963	1.933	2.369	-	-	0	-	0.00%
2018-07-11	0	1.980	1.800	2.390	-	-	0	0	-	1.963	1.785	2.369	-	-	0	-	0.00%
2018-07-10	0	1.980	1.900	2.390	-	-	0	0	-	1.963	1.884	2.369	-	-	0	-	0.00%
2018-07-09	0	1.980	1.980	2.250	1.980	2.000	72,000	143,800	1.9972	1.963	1.963	2.231	1.963	1.983	72,623	1.9801	1.02%
2018-07-06	0	1.960	1.470	2.010	-	-	0	0	-	1.943	1.457	1.993	-	-	0	-	0.00%
2018-07-05	0	1.960	1.500	2.010	-	-	0	0	-	1.943	1.487	1.993	-	-	0	-	0.00%
2018-07-04	0	1.960	-	2.390	-	-	0	0	-	1.943	-	2.369	-	-	0	-	0.00%
2018-07-03	0	1.960	1.470	1.990	-	-	0	0	-	1.943	1.457	1.973	-	-	0	-	0.00%
2018-06-29	0	1.960	-	1.960	-	-	0	0	-	1.943	-	1.943	-	-	0	-	-0.51%
2018-06-28	0	1.970	1.760	2.040	-	-	0	0	-	1.953	1.745	2.022	-	-	0	-	0.00%
2018-06-27	0	1.970	1.800	1.970	-	-	0	0	-	1.953	1.785	1.953	-	-	0	-	-1.50%
2018-06-26	0	2.000	1.850	2.040	-	-	0	0	-	1.983	1.834	2.022	-	-	0	-	0.00%
2018-06-25	0	2.000	1.860	2.010	1.990	2.000	3,436,000	6,870,680	1.9996	1.983	1.844	1.993	1.973	1.983	3,465,749	1.9825	-1.48%
2018-06-22	0	2.030	1.040	2.100	-	-	0	0	-	2.013	1.031	2.082	-	-	0	-	0.00%
2018-06-21	0	2.030	1.810	2.120	-	-	0	0	-	2.013	1.794	2.102	-	-	0	-	0.00%
2018-06-20	0	2.030	1.860	2.100	-	-	0	0	-	2.013	1.844	2.082	-	-	0	-	0.00%
2018-06-19	0	2.030	1.800	2.100	-	-	0	0	-	2.013	1.785	2.082	-	-	0	-	0.00%
2018-06-15	0	2.030	1.930	2.140	-	-	0	0	-	2.013	1.913	2.122	-	-	0	-	0.00%
2018-06-14	0	2.030	1.970	2.100	-	-	0	0	-	2.013	1.953	2.082	-	-	0	-	0.00%
2018-06-13	0	2.030	2.030	2.080	1.910	2.000	72,000	139,640	1.9394	2.013	2.013	2.062	1.894	1.983	72,623	1.9228	0.00%
2018-06-12	0	2.030	2.030	2.170	1.990	2.000	264,000	526,760	1.9953	2.013	2.013	2.151	1.973	1.983	266,286	1.9782	4.10%
2018-06-11	0	1.950	1.950	2.030	1.950	2.000	292,000	582,440	1.9947	1.933	1.933	2.013	1.933	1.983	294,528	1.9775	-3.23%
2018-06-08	0	2.015	1.960	2.040	-	-	0	0	-	1.998	1.943	2.022	-	-	0	-	0.00%
2018-06-07	0	2.040	2.010	2.040	2.040	2.140	2,040,000	4,361,600	2.1380	1.998	1.968	1.998	1.998	2.096	2,083,192	2.0937	1.49%
2018-06-06	0	2.010	1.860	2.100	1.850	2.010	56,000	108,640	1.9400	1.968	1.821	2.056	1.812	1.968	57,186	1.8998	0.50%
2018-06-05	0	2.000	1.980	2.040	2.000	2.050	2,156,000	4,416,920	2.0487	1.959	1.939	1.998	1.959	2.007	2,201,648	2.0062	-1.48%
2018-06-04	0	2.030	2.030	2.150	-	-	0	0	-	1.988	1.988	2.105	-	-	0	-	2.01%
2018-06-01	0	1.990	1.510	2.150	-	-	0	0	-	1.949	1.479	2.105	-	-	0	-	0.00%
2018-05-31	0	1.990	1.770	1.990	-	-	0	0	-	1.949	1.733	1.949	-	-	0	-	-0.50%
2018-05-30	0	2.000	1.900	2.000	-	-	0	0	-	1.959	1.861	1.959	-	-	0	-	0.00%
2018-05-29	0	2.000	1.620	2.040	2.000	2.000	32,000	64,000	2.0000	1.959	1.586	1.998	1.959	1.959	32,678	1.9585	0.00%
2018-05-28	0	2.000	1.780	2.050	-	-	0	0	-	1.959	1.743	2.007	-	-	0	-	0.00%
2018-05-25	0	2.000	1.910	2.050	1.990	2.000	12,000	23,960	1.9967	1.959	1.870	2.007	1.949	1.959	12,254	1.9553	0.00%
2018-05-24	0	2.000	1.900	2.090	-	-	0	0	-	1.959	1.861	2.047	-	-	0	-	0.00%
2018-05-23	0	2.000	1.950	2.000	-	-	0	0	-	1.959	1.910	1.959	-	-	0	-	-0.99%
2018-05-21	0	2.020	2.020	2.050	1.970	2.020	52,000	104,360	2.0069	1.978	1.978	2.007	1.929	1.978	53,101	1.9653	-1.46%
2018-05-18	0	2.050	2.000	2.170	1.950	2.140	316,000	638,760	2.0214	2.007	1.959	2.125	1.910	2.096	322,690	1.9795	4.59%
2018-05-17	0	1.960	1.940	2.020	1.950	2.130	1,900,000	3,812,240	2.0064	1.919	1.900	1.978	1.910	2.086	1,940,228	1.9648	-8.84%
2018-05-16	0	2.150	2.030	2.230	2.000	2.150	528,000	1,058,920	2.0055	2.105	1.988	2.184	1.959	2.105	539,179	1.9639	0.00%
2018-05-15	0	2.150	2.180	2.240	2.050	2.250	3,808,000	8,506,960	2.2340	2.105	2.135	2.194	2.007	2.203	3,888,624	2.1877	-1.38%
2018-05-14	0	2.180	2.180	2.200	2.150	2.250	4,559,500	10,137,620	2.2234	2.135	2.135	2.154	2.105	2.203	4,656,035	2.1773	6.86%
2018-05-11	0	2.040	1.950	2.090	-	-	0	0	-	1.998	1.910	2.047	-	-	0	-	0.00%
2018-05-10	0	2.040	1.980	2.100	1.990	2.040	604,000	1,218,400	2.0172	1.998	1.939	2.056	1.949	1.998	616,788	1.9754	-0.49%
2018-05-09	0	2.050	2.020	2.140	-	-	0	0	-	2.007	1.978	2.096	-	-	0	-	0.00%
2018-05-08	0	2.050	2.050	2.160	2.050	2.120	108,000	228,200	2.1130	2.007	2.007	2.115	2.007	2.076	110,287	2.0692	0.00%
2018-05-07	0	2.050	2.020	2.100	2.050	2.170	3,068,000	6,393,000	2.0838	2.007	1.978	2.056	2.007	2.125	3,132,957	2.0406	2.50%
2018-05-04	0	2.000	2.000	2.050	2.000	2.050	3,116,000	6,283,400	2.0165	1.959	1.959	2.007	1.959	2.007	3,181,973	1.9747	1.01%
2018-05-03	0	1.980	-	2.050	1.980	2.050	24,000	48,920	2.0383	1.939	-	2.007	1.939	2.007	24,508	1.9961	-2.94%
2018-05-02	0	2.040	1.980	2.040	2.040	2.050	24,000	49,080	2.0450	1.998	1.939	1.998	1.998	2.007	24,508	2.0026	-0.49%
2018-04-30	0	2.050	1.800	2.120	2.050	2.050	1,000,000	2,050,000	2.0500	2.007	1.763	2.076	2.007	2.007	1,021,172	2.0075	2.50%
2018-04-27	0	2.000	1.900	2.000	2.040	2.040	4,000	8,160	2.0400	1.959	1.861	1.959	1.998	1.998	4,085	1.9977	-1.96%
2018-04-26	0	2.040	1.910	2.040	1.900	2.050	764,000	1,558,480	2.0399	1.998	1.870	1.998	1.861	2.007	780,176	1.9976	-0.97%
2018-04-25	0	2.060	1.920	2.060	2.060	2.060	8,000	16,480	2.0600	2.017	1.880	2.017	2.017	2.017	8,169	2.0173	5.64%
2018-04-24	0	1.950	1.940	2.060	1.940	2.200	664,000	1,356,160	2.0424	1.910	1.900	2.017	1.900	2.154	678,058	2.0001	-11.36%
2018-04-23	0	2.200	2.000	2.250	1.950	2.200	1,276,000	2,584,200	2.0252	2.154	1.959	2.203	1.910	2.154	1,303,016	1.9832	10.55%
2018-04-20	0	1.990	1.990	2.030	1.990	2.100	176,000	356,280	2.0243	1.949	1.949	1.988	1.949	2.056	179,726	1.9823	-0.50%
2018-04-19	0	2.000	1.620	2.070	2.000	2.010	308,000	664,040	2.1560	1.959	1.586	2.027	1.959	1.968	314,521	2.1113	-3.38%
2018-04-18	0	2.070	1.000	2.070	-	-	0	0	-	2.027	0.979	2.027	-	-	0	-	-0.48%
2018-04-17	0	2.080	1.000	2.080	-	-	0	0	-	2.037	0.979	2.037	-	-	0	-	-0.48%
2018-04-16	0	2.090	1.000	2.180	-	-	0	0	-	2.047	0.979	2.135	-	-	0	-	0.00%
2018-04-13	0	2.090	1.900	2.150	-	-	0	0	-	2.047	1.861	2.105	-	-	0	-	0.00%
2018-04-12	0	2.090	1.330	2.150	-	-	0	0	-	2.047	1.302	2.105	-	-	0	-	0.00%
2018-04-11	0	2.090	1.000	2.180	-	-	0	0	-	2.047	0.979	2.135	-	-	0	-	0.00%
2018-04-10	0	2.090	1.030	2.180	-	-	0	0	-	2.047	1.009	2.135	-	-	0	-	0.00%
2018-04-09	0	2.090	1.100	2.160	-	-	0	0	-	2.047	1.077	2.115	-	-	0	-	0.00%
2018-04-06	0	2.090	1.230	2.130	-	-	0	0	-	2.047	1.204	2.086	-	-	0	-	0.00%
2018-04-04	0	2.090	1.100	2.090	2.100	2.100	12,000	25,200	2.1000	2.047	1.077	2.047	2.056	2.056	12,254	2.0565	-2.34%
2018-04-03	0	2.140	1.240	2.140	-	-	0	0	-	2.096	1.214	2.096	-	-	0	-	-1.83%
2018-03-29	0	2.180	1.080	2.180	-	-	0	0	-	2.135	1.058	2.135	-	-	0	-	0.00%
2018-03-28	0	2.180	1.230	2.180	2.180	2.180	4,000	8,720	2.1800	2.135	1.204	2.135	2.135	2.135	4,085	2.1348	3.32%
2018-03-27	0	2.110	1.220	2.180	2.110	2.110	4,000	8,440	2.1100	2.066	1.195	2.135	2.066	2.066	4,085	2.0663	-2.31%
2018-03-26	0	2.160	1.040	2.160	-	-	0	0	-	2.115	1.018	2.115	-	-	0	-	-0.46%
2018-03-23	0	2.170	1.020	2.170	-	-	0	0	-	2.125	0.999	2.125	-	-	0	-	0.00%
2018-03-22	0	2.170	1.100	2.170	-	-	0	0	-	2.125	1.077	2.125	-	-	0	-	0.00%
2018-03-21	0	2.170	1.100	2.180	-	-	0	0	-	2.125	1.077	2.135	-	-	0	-	0.00%
2018-03-20	0	2.170	2.000	2.180	-	-	0	0	-	2.125	1.959	2.135	-	-	0	-	0.00%
2018-03-19	0	2.170	1.020	2.180	-	-	0	0	-	2.125	0.999	2.135	-	-	0	-	0.00%
2018-03-16	0	2.170	1.000	2.170	-	-	0	0	-	2.125	0.979	2.125	-	-	0	-	0.00%
2018-03-15	0	2.170	1.450	2.180	-	-	0	0	-	2.125	1.420	2.135	-	-	0	-	0.00%
2018-03-14	0	2.170	1.690	2.180	-	-	0	0	-	2.125	1.655	2.135	-	-	0	-	0.00%
2018-03-13	0	2.170	1.000	2.180	-	-	0	0	-	2.125	0.979	2.135	-	-	0	-	0.00%
2018-03-12	0	2.170	1.000	2.180	2.170	2.170	24,000	52,080	2.1700	2.125	0.979	2.135	2.125	2.125	24,508	2.1250	-0.46%
2018-03-09	0	2.180	1.710	2.180	-	-	0	0	-	2.135	1.675	2.135	-	-	0	-	0.00%
2018-03-08	0	2.180	2.000	2.180	-	-	0	0	-	2.135	1.959	2.135	-	-	0	-	0.00%
2018-03-07	0	2.180	2.000	2.180	-	-	0	0	-	2.135	1.959	2.135	-	-	0	-	0.00%
2018-03-06	0	2.180	2.000	2.180	-	-	0	0	-	2.135	1.959	2.135	-	-	0	-	0.00%
2018-03-05	0	2.180	1.880	2.180	2.180	2.180	40,000	87,200	2.1800	2.135	1.841	2.135	2.135	2.135	40,847	2.1348	0.46%
2018-03-02	0	2.170	1.030	2.200	-	-	0	0	-	2.125	1.009	2.154	-	-	0	-	0.00%
2018-03-01	0	2.170	1.020	2.180	-	-	0	0	-	2.125	0.999	2.135	-	-	0	-	0.00%
2018-02-28	0	2.170	1.020	2.180	-	-	0	0	-	2.125	0.999	2.135	-	-	0	-	0.00%
2018-02-27	0	2.170	1.020	2.180	-	-	0	0	-	2.125	0.999	2.135	-	-	0	-	0.00%
2018-02-26	0	2.170	1.020	2.180	-	-	0	0	-	2.125	0.999	2.135	-	-	0	-	0.00%
2018-02-23	0	2.170	1.050	2.170	-	-	0	0	-	2.125	1.028	2.125	-	-	0	-	0.00%
2018-02-22	0	2.170	1.520	2.180	-	-	0	0	-	2.125	1.488	2.135	-	-	0	-	0.00%
2018-02-21	0	2.170	1.630	2.180	-	-	0	0	-	2.125	1.596	2.135	-	-	0	-	0.00%
2018-02-20	0	2.170	1.650	2.170	-	-	0	0	-	2.125	1.616	2.125	-	-	0	-	-0.46%
2018-02-15	0	2.180	1.610	2.180	2.180	2.180	4,000	8,720	2.1800	2.135	1.577	2.135	2.135	2.135	4,085	2.1348	3.81%
2018-02-14	0	2.100	1.520	2.250	2.100	2.100	28,000	58,800	2.1000	2.056	1.488	2.203	2.056	2.056	28,593	2.0565	0.00%
2018-02-13	0	2.100	1.500	2.100	2.120	2.120	8,000	16,960	2.1200	2.056	1.469	2.056	2.076	2.076	8,169	2.0760	-0.94%
2018-02-12	0	2.120	1.970	2.120	-	-	0	0	-	2.076	1.929	2.076	-	-	0	-	0.00%
2018-02-09	0	2.120	1.530	2.120	-	-	0	0	-	2.076	1.498	2.076	-	-	0	-	-0.93%
2018-02-08	0	2.140	1.630	2.140	-	-	0	0	-	2.096	1.596	2.096	-	-	0	-	0.00%
2018-02-07	0	2.140	1.740	2.150	-	-	0	0	-	2.096	1.704	2.105	-	-	0	-	0.00%
2018-02-06	0	2.140	1.580	2.140	-	-	0	0	-	2.096	1.547	2.096	-	-	0	-	-0.93%
2018-02-05	0	2.160	1.900	2.160	-	-	0	0	-	2.115	1.861	2.115	-	-	0	-	-0.92%
2018-02-02	0	2.180	1.960	2.180	2.180	2.180	24,000	52,320	2.1800	2.135	1.919	2.135	2.135	2.135	24,508	2.1348	0.00%
2018-02-01	0	2.180	1.960	2.180	-	-	20,000	43,000	2.1500	2.135	1.919	2.135	-	-	20,423	2.1054	0.00%
2018-01-31	0	2.180	1.960	2.180	2.180	2.180	24,000	52,320	2.1800	2.135	1.919	2.135	2.135	2.135	24,508	2.1348	0.00%
2018-01-30	0	2.180	1.960	2.180	2.170	2.180	44,000	95,880	2.1791	2.135	1.919	2.135	2.125	2.135	44,932	2.1339	0.00%
2018-01-29	0	2.180	2.000	2.180	1.990	2.180	36,000	72,920	2.0256	2.135	1.959	2.135	1.949	2.135	36,762	1.9836	-0.46%
2018-01-26	0	2.190	2.010	2.190	2.180	2.190	32,000	70,000	2.1875	2.145	1.968	2.145	2.135	2.145	32,678	2.1421	0.46%
2018-01-25	0	2.180	2.000	2.200	-	-	0	0	-	2.135	1.959	2.154	-	-	0	-	0.00%
2018-01-24	0	2.180	2.000	2.200	-	-	0	0	-	2.135	1.959	2.154	-	-	0	-	0.00%
2018-01-23	0	2.180	2.040	2.200	-	-	0	0	-	2.135	1.998	2.154	-	-	0	-	0.00%
2018-01-22	0	2.180	2.040	2.200	2.180	2.200	76,000	165,920	2.1832	2.135	1.998	2.154	2.135	2.154	77,609	2.1379	2.83%
2018-01-19	0	2.120	2.100	2.180	2.020	2.120	44,000	89,280	2.0291	2.076	2.056	2.135	1.978	2.076	44,932	1.9870	-3.64%
2018-01-18	0	2.200	2.020	2.200	-	-	0	0	-	2.154	1.978	2.154	-	-	0	-	0.00%
2018-01-17	0	2.200	2.110	2.200	2.200	2.200	36,000	79,200	2.2000	2.154	2.066	2.154	2.154	2.154	36,762	2.1544	-0.90%
2018-01-16	0	2.220	2.220	2.250	2.200	2.200	60,000	132,000	2.2000	2.174	2.174	2.203	2.154	2.154	61,270	2.1544	0.91%
2018-01-15	0	2.200	2.090	2.200	-	-	0	0	-	2.154	2.047	2.154	-	-	0	-	0.00%
2018-01-12	0	2.200	2.060	2.200	2.200	2.200	44,000	96,800	2.2000	2.154	2.017	2.154	2.154	2.154	44,932	2.1544	0.00%
2018-01-11	0	2.200	2.060	2.220	-	-	0	0	-	2.154	2.017	2.174	-	-	0	-	0.00%
2018-01-10	0	2.200	2.070	2.220	2.190	2.200	148,000	324,240	2.1908	2.154	2.027	2.174	2.145	2.154	151,134	2.1454	0.46%
2018-01-09	0	2.190	2.020	2.390	2.010	2.190	72,000	156,320	2.1711	2.145	1.978	2.340	1.968	2.145	73,524	2.1261	0.46%
2018-01-08	0	2.180	2.100	2.300	2.100	2.180	84,000	182,800	2.1762	2.135	2.056	2.252	2.056	2.135	85,778	2.1311	0.00%
2018-01-05	0	2.180	2.180	2.280	2.180	2.200	187,500	411,320	2.1937	2.135	2.135	2.233	2.135	2.154	191,470	2.1482	-1.80%
2018-01-04	0	2.220	2.180	2.310	2.180	2.230	20,000	44,360	2.2180	2.174	2.135	2.262	2.135	2.184	20,423	2.1720	0.00%
2018-01-03	0	2.220	2.170	2.310	2.170	2.220	12,000	26,400	2.2000	2.174	2.125	2.262	2.125	2.174	12,254	2.1544	0.45%
2018-01-02	0	2.210	2.160	2.290	2.210	2.210	8,000	17,680	2.2100	2.164	2.115	2.243	2.164	2.164	8,169	2.1642	0.00%
2017-12-29	0	2.210	2.100	2.210	2.280	2.280	44,000	100,320	2.2800	2.164	2.056	2.164	2.233	2.233	44,932	2.2327	1.84%
2017-12-28	0	2.170	2.170	2.180	2.010	2.170	36,000	74,240	2.0622	2.125	2.125	2.135	1.968	2.125	36,762	2.0195	0.46%
2017-12-27	0	2.160	2.160	2.190	2.000	2.190	3,420,000	6,865,920	2.0076	2.115	2.115	2.145	1.959	2.145	3,492,410	1.9660	-4.42%
2017-12-22	0	2.260	2.210	2.260	2.260	2.270	20,000	45,360	2.2680	2.213	2.164	2.213	2.213	2.223	20,423	2.2210	-0.44%
2017-12-21	0	2.270	2.220	2.270	2.150	2.270	72,000	155,480	2.1594	2.223	2.174	2.223	2.105	2.223	73,524	2.1147	-0.44%
2017-12-20	0	2.280	2.260	2.360	-	-	0	0	-	2.233	2.213	2.311	-	-	0	-	0.00%
2017-12-19	0	2.280	2.200	2.280	-	-	0	0	-	2.233	2.154	2.233	-	-	0	-	0.00%
2017-12-18	0	2.280	2.300	2.480	2.280	2.340	212,000	483,840	2.2823	2.233	2.252	2.429	2.233	2.291	216,489	2.2349	0.00%
2017-12-15	0	2.280	2.290	2.320	2.280	2.280	40,000	91,200	2.2800	2.233	2.243	2.272	2.233	2.233	40,847	2.2327	-0.44%
2017-12-14	0	2.290	2.270	2.290	-	-	0	0	-	2.243	2.223	2.243	-	-	0	-	-0.43%
2017-12-13	0	2.300	2.290	2.310	2.300	2.300	96,000	220,800	2.3000	2.252	2.243	2.262	2.252	2.252	98,033	2.2523	0.00%
2017-12-12	0	2.300	2.290	2.320	2.300	2.310	196,000	450,920	2.3006	2.252	2.243	2.272	2.252	2.262	200,150	2.2529	-0.86%
2017-12-11	0	2.320	2.320	2.350	2.320	2.400	280,000	656,720	2.3454	2.272	2.272	2.301	2.272	2.350	285,928	2.2968	-3.33%
2017-12-08	0	2.400	2.380	2.420	-	-	0	0	-	2.350	2.331	2.370	-	-	0	-	0.00%
2017-12-07	0	2.400	2.350	2.380	2.400	2.440	136,000	327,600	2.4088	2.350	2.301	2.331	2.350	2.389	138,879	2.3589	0.00%
2017-12-06	0	2.400	2.380	2.400	2.360	2.410	692,000	1,657,600	2.3954	2.350	2.331	2.350	2.311	2.360	706,651	2.3457	0.84%
2017-12-05	0	2.380	2.370	2.390	2.380	2.450	404,000	964,320	2.3869	2.331	2.321	2.340	2.331	2.399	412,554	2.3374	-4.80%
2017-12-04	0	2.500	2.470	2.500	2.380	2.500	68,000	167,360	2.4612	2.448	2.419	2.448	2.331	2.448	69,440	2.4101	5.49%
2017-12-01	0	2.370	2.380	2.480	2.300	2.370	400,000	939,720	2.3493	2.321	2.331	2.429	2.252	2.321	408,469	2.3006	3.04%
2017-11-30	0	2.300	2.300	2.370	2.300	2.380	252,000	595,400	2.3627	2.252	2.252	2.321	2.252	2.331	257,335	2.3137	1.32%
2017-11-29	0	2.270	2.250	2.300	2.260	2.400	856,000	1,958,560	2.2880	2.223	2.203	2.252	2.213	2.350	874,124	2.2406	-5.42%
2017-11-28	0	2.400	2.400	2.500	2.350	2.500	640,000	1,560,440	2.4382	2.350	2.350	2.448	2.301	2.448	653,550	2.3876	-2.83%
2017-11-27	0	2.470	2.470	2.500	2.400	2.580	816,000	2,033,480	2.4920	2.419	2.419	2.448	2.350	2.527	833,277	2.4403	3.78%
2017-11-24	0	2.380	2.300	2.380	2.200	2.400	328,000	762,320	2.3241	2.331	2.252	2.331	2.154	2.350	334,945	2.2760	8.18%
2017-11-23	0	2.200	2.150	2.200	2.000	2.200	68,000	136,880	2.0129	2.154	2.105	2.154	1.959	2.154	69,440	1.9712	8.91%
2017-11-22	0	2.020	2.020	2.200	2.000	2.300	196,000	398,680	2.0341	1.978	1.978	2.154	1.959	2.252	200,150	1.9919	5.21%
2017-11-21	0	1.920	1.920	1.980	1.910	2.000	2,996,000	5,726,320	1.9113	1.880	1.880	1.939	1.870	1.959	3,059,432	1.8717	-2.04%
2017-11-20	0	1.960	1.900	1.970	1.900	1.960	5,160,000	9,827,520	1.9046	1.919	1.861	1.929	1.861	1.919	5,269,249	1.8651	0.00%
2017-11-17	0	1.960	1.960	2.030	1.890	2.050	5,148,000	9,784,280	1.9006	1.919	1.919	1.988	1.851	2.007	5,256,995	1.8612	2.08%
2017-11-16	0	1.920	1.880	2.010	1.880	2.000	4,156,000	7,899,240	1.9007	1.880	1.841	1.968	1.841	1.959	4,243,992	1.8613	-4.00%
2017-11-15	0	2.000	2.000	2.050	1.970	1.970	4,000	7,880	1.9700	1.959	1.959	2.007	1.929	1.929	4,085	1.9292	1.01%
2017-11-14	0	1.980	1.960	1.980	1.950	2.000	28,000	54,800	1.9571	1.939	1.919	1.939	1.910	1.959	28,593	1.9166	0.00%
2017-11-13	0	1.980	2.010	2.040	1.980	2.040	100,000	199,600	1.9960	1.939	1.968	1.998	1.939	1.998	102,117	1.9546	-1.00%
2017-11-10	0	2.000	1.950	2.000	1.950	2.000	5,084,000	9,924,560	1.9521	1.959	1.910	1.959	1.910	1.959	5,191,640	1.9116	2.56%
2017-11-09	0	1.950	1.940	2.000	1.900	2.000	7,248,000	13,938,480	1.9231	1.910	1.900	1.959	1.861	1.959	7,401,457	1.8832	2.63%
2017-11-08	0	1.900	1.900	1.950	1.900	1.960	3,540,000	6,760,600	1.9098	1.861	1.861	1.910	1.861	1.919	3,614,950	1.8702	0.00%
2017-11-07	0	1.900	1.880	1.960	1.780	1.900	12,000	22,160	1.8467	1.861	1.841	1.919	1.743	1.861	12,254	1.8084	1.60%
2017-11-06	0	1.870	1.700	1.870	1.840	1.870	88,000	163,640	1.8595	1.831	1.665	1.831	1.802	1.831	89,863	1.8210	3.31%
2017-11-03	0	1.810	1.810	1.990	1.810	2.100	72,000	139,880	1.9428	1.772	1.772	1.949	1.772	2.056	73,524	1.9025	-13.81%
2017-11-02	0	2.100	2.040	2.100	1.990	2.130	176,000	365,040	2.0741	2.056	1.998	2.056	1.949	2.086	179,726	2.0311	13.51%
2017-11-01	0	1.850	1.830	1.880	1.850	1.900	52,000	96,720	1.8600	1.812	1.792	1.841	1.812	1.861	53,101	1.8214	-2.63%
2017-10-31	0	1.900	1.850	1.900	1.900	1.900	4,000	7,600	1.9000	1.861	1.812	1.861	1.861	1.861	4,085	1.8606	0.00%
2017-10-30	0	1.900	1.840	1.960	1.890	1.900	9,084,000	17,179,120	1.8911	1.861	1.802	1.919	1.851	1.861	9,276,330	1.8519	0.53%
2017-10-27	0	1.890	1.890	1.950	1.890	1.910	7,060,000	13,404,440	1.8986	1.851	1.851	1.910	1.851	1.870	7,209,477	1.8593	-4.55%
2017-10-26	0	1.980	1.850	1.980	1.850	2.000	540,000	1,074,000	1.9889	1.939	1.812	1.939	1.812	1.959	551,433	1.9477	7.03%
2017-10-25	0	1.850	1.850	1.950	1.800	1.850	28,000	51,400	1.8357	1.812	1.812	1.910	1.763	1.812	28,593	1.7977	2.21%
2017-10-24	0	1.810	1.680	1.980	-	-	0	0	-	1.772	1.645	1.939	-	-	0	-	0.00%
2017-10-23	0	1.810	1.660	1.990	-	-	0	0	-	1.772	1.626	1.949	-	-	0	-	0.00%
2017-10-20	0	1.810	1.770	1.990	-	-	0	0	-	1.772	1.733	1.949	-	-	0	-	0.00%
2017-10-19	0	1.810	1.760	1.960	1.760	1.870	76,000	137,600	1.8105	1.772	1.724	1.919	1.724	1.831	77,609	1.7730	-8.12%
2017-10-18	0	1.970	1.800	1.970	-	-	0	0	-	1.929	1.763	1.929	-	-	0	-	-0.51%
2017-10-17	0	1.980	1.850	1.980	-	-	0	0	-	1.939	1.812	1.939	-	-	0	-	-0.50%
2017-10-16	0	1.990	-	1.990	-	-	0	0	-	1.949	-	1.949	-	-	0	-	0.00%
2017-10-13	0	1.990	-	1.990	-	-	0	0	-	1.949	-	1.949	-	-	0	-	0.00%
2017-10-12	0	1.990	1.500	1.990	1.990	1.990	4,000	7,960	1.9900	1.949	1.469	1.949	1.949	1.949	4,085	1.9487	1.53%
2017-10-11	0	1.960	1.500	1.960	-	-	0	0	-	1.919	1.469	1.919	-	-	0	-	0.00%
2017-10-10	0	1.960	1.760	1.990	-	-	0	0	-	1.919	1.724	1.949	-	-	0	-	0.00%
2017-10-09	0	1.960	1.630	1.960	-	-	0	0	-	1.919	1.596	1.919	-	-	0	-	-0.51%
2017-10-06	0	1.970	1.800	1.970	-	-	0	0	-	1.929	1.763	1.929	-	-	0	-	-0.51%
2017-10-04	0	1.980	1.800	1.980	-	-	0	0	-	1.939	1.763	1.939	-	-	0	-	0.00%
2017-10-03	0	1.980	1.820	2.000	1.980	1.980	8,000	15,840	1.9800	1.939	1.782	1.959	1.939	1.939	8,169	1.9389	0.51%
2017-09-29	0	1.970	1.920	1.970	1.800	1.970	60,000	110,320	1.8387	1.929	1.880	1.929	1.763	1.929	61,270	1.8005	4.79%
2017-09-28	0	1.880	1.780	1.880	-	-	0	0	-	1.841	1.743	1.841	-	-	0	-	0.00%
2017-09-27	0	1.880	1.720	1.900	1.880	1.880	4,000	7,520	1.8800	1.841	1.684	1.861	1.841	1.841	4,085	1.8410	-1.05%
2017-09-26	0	1.900	1.700	1.900	1.900	1.900	8,000	15,200	1.9000	1.861	1.665	1.861	1.861	1.861	8,169	1.8606	6.74%
2017-09-25	0	1.780	1.680	1.800	1.780	1.780	32,000	56,960	1.7800	1.743	1.645	1.763	1.743	1.743	32,678	1.7431	-2.20%
2017-09-22	0	1.820	1.720	1.880	1.750	1.820	36,000	63,320	1.7589	1.782	1.684	1.841	1.714	1.782	36,762	1.7224	-4.21%
2017-09-21	0	1.900	1.780	1.930	1.820	1.950	248,000	468,120	1.8876	1.861	1.743	1.890	1.782	1.910	253,251	1.8484	-5.00%
2017-09-20	0	2.000	1.610	2.000	1.510	2.060	136,000	216,560	1.5924	1.959	1.577	1.959	1.479	2.017	138,879	1.5593	20.48%
2017-09-19	0	1.660	1.510	1.660	-	-	0	0	-	1.626	1.479	1.626	-	-	0	-	-1.78%
2017-09-18	0	1.690	1.520	1.810	-	-	0	0	-	1.655	1.488	1.772	-	-	0	-	0.00%
2017-09-15	0	1.690	1.520	2.020	-	-	0	0	-	1.655	1.488	1.978	-	-	0	-	0.00%
2017-09-14	0	1.690	1.520	1.700	1.690	1.690	52,000	87,880	1.6900	1.655	1.488	1.665	1.655	1.655	53,101	1.6550	0.00%
2017-09-13	0	1.690	1.300	2.010	1.690	1.690	20,000	33,800	1.6900	1.655	1.273	1.968	1.655	1.655	20,423	1.6550	-0.59%
2017-09-12	0	1.700	1.700	1.930	1.500	1.500	16,000	24,000	1.5000	1.665	1.665	1.890	1.469	1.469	16,339	1.4689	0.00%
2017-09-11	0	1.700	1.460	2.020	-	-	0	0	-	1.665	1.430	1.978	-	-	0	-	0.00%
2017-09-08	0	1.700	1.590	1.720	1.700	1.700	40,000	68,000	1.7000	1.665	1.557	1.684	1.665	1.665	40,847	1.6648	0.00%
2017-09-07	0	1.700	1.500	2.000	-	-	0	0	-	1.665	1.469	1.959	-	-	0	-	0.00%
2017-09-06	0	1.700	1.500	2.020	-	-	0	0	-	1.665	1.469	1.978	-	-	0	-	0.00%
2017-09-05	0	1.700	1.460	2.020	-	-	0	0	-	1.665	1.430	1.978	-	-	0	-	0.00%
2017-09-04	0	1.700	1.700	1.760	1.600	1.700	32,000	53,200	1.6625	1.665	1.665	1.724	1.567	1.665	32,678	1.6280	0.00%
2017-09-01	0	1.700	1.600	1.700	-	-	0	0	-	1.665	1.567	1.665	-	-	0	-	-5.03%
2017-08-31	0	1.790	1.000	2.020	-	-	0	0	-	1.753	0.979	1.978	-	-	0	-	0.00%
2017-08-30	0	1.790	1.410	1.970	-	-	0	0	-	1.753	1.381	1.929	-	-	0	-	0.00%
2017-08-29	0	1.790	1.000	2.000	-	-	0	0	-	1.753	0.979	1.959	-	-	0	-	0.00%
2017-08-28	0	1.790	1.020	2.000	-	-	0	0	-	1.753	0.999	1.959	-	-	0	-	0.00%
2017-08-25	0	1.790	1.360	1.790	-	-	0	0	-	1.753	1.332	1.753	-	-	0	-	0.00%
2017-08-24	0	1.790	1.020	1.790	-	-	0	0	-	1.753	0.999	1.753	-	-	0	-	0.00%
2017-08-22	0	1.790	1.430	1.800	-	-	0	0	-	1.753	1.400	1.763	-	-	0	-	0.00%
2017-08-21	0	1.790	1.560	1.800	-	-	0	0	-	1.753	1.528	1.763	-	-	0	-	0.00%
2017-08-18	0	1.790	1.420	1.800	-	-	0	0	-	1.753	1.391	1.763	-	-	0	-	0.00%
2017-08-17	0	1.790	1.490	1.820	-	-	0	0	-	1.753	1.459	1.782	-	-	0	-	0.00%
2017-08-16	0	1.790	1.450	1.840	-	-	0	0	-	1.753	1.420	1.802	-	-	0	-	0.00%
2017-08-15	0	1.790	1.560	1.840	-	-	0	0	-	1.753	1.528	1.802	-	-	0	-	0.00%
2017-08-14	0	1.790	1.560	1.790	-	-	0	0	-	1.753	1.528	1.753	-	-	0	-	0.00%
2017-08-11	0	1.790	1.500	1.850	-	-	0	0	-	1.753	1.469	1.812	-	-	0	-	0.00%
2017-08-10	0	1.790	1.610	1.800	1.550	1.790	24,000	40,480	1.6867	1.753	1.577	1.763	1.518	1.753	24,508	1.6517	-0.56%
2017-08-09	0	1.800	1.560	1.800	-	-	0	0	-	1.763	1.528	1.763	-	-	0	-	0.00%
2017-08-08	0	1.800	1.510	1.850	-	-	0	0	-	1.763	1.479	1.812	-	-	0	-	0.00%
2017-08-07	0	1.800	1.360	1.800	-	-	0	0	-	1.763	1.332	1.763	-	-	0	-	0.00%
2017-08-04	0	1.800	1.450	1.850	-	-	0	0	-	1.763	1.420	1.812	-	-	0	-	0.00%
2017-08-03	0	1.800	1.480	1.800	1.800	1.800	8,000	14,400	1.8000	1.763	1.449	1.763	1.763	1.763	8,169	1.7627	0.00%
2017-08-02	0	1.800	1.610	1.800	-	-	0	0	-	1.763	1.577	1.763	-	-	0	-	0.00%
2017-08-01	0	1.800	1.610	1.800	-	-	0	0	-	1.763	1.577	1.763	-	-	0	-	0.00%
2017-07-31	0	1.800	1.450	1.800	-	-	0	0	-	1.763	1.420	1.763	-	-	0	-	-2.17%
2017-07-28	0	1.840	1.650	1.970	-	-	0	0	-	1.802	1.616	1.929	-	-	0	-	0.00%
2017-07-27	0	1.840	1.660	1.840	-	-	0	0	-	1.802	1.626	1.802	-	-	0	-	0.00%
2017-07-26	0	1.840	1.660	1.950	-	-	0	0	-	1.802	1.626	1.910	-	-	0	-	0.00%
2017-07-25	0	1.840	1.680	1.950	-	-	0	0	-	1.802	1.645	1.910	-	-	0	-	0.00%
2017-07-24	0	1.840	1.700	1.950	-	-	0	0	-	1.802	1.665	1.910	-	-	0	-	0.00%
2017-07-21	0	1.840	1.700	1.930	1.750	1.840	16,000	28,400	1.7750	1.802	1.665	1.890	1.714	1.802	16,339	1.7382	0.55%
2017-07-20	0	1.830	1.830	1.950	-	-	0	0	-	1.792	1.792	1.910	-	-	0	-	6.40%
2017-07-19	0	1.720	1.900	1.950	1.620	1.720	88,000	148,000	1.6818	1.684	1.861	1.910	1.586	1.684	89,863	1.6469	10.26%
2017-07-18	0	1.560	1.530	1.680	1.500	1.650	44,000	69,040	1.5691	1.528	1.498	1.645	1.469	1.616	44,932	1.5366	-15.68%
2017-07-17	0	1.850	1.720	1.850	-	-	0	0	-	1.812	1.684	1.812	-	-	0	-	-0.54%
2017-07-14	0	1.860	1.720	1.860	-	-	0	0	-	1.821	1.684	1.821	-	-	0	-	-0.53%
2017-07-13	0	1.870	1.710	1.870	-	-	0	0	-	1.831	1.675	1.831	-	-	0	-	-1.58%
2017-07-12	0	1.900	1.600	1.900	1.750	1.900	16,000	28,600	1.7875	1.861	1.567	1.861	1.714	1.861	16,339	1.7504	0.00%
2017-07-11	0	1.900	1.570	1.900	-	-	0	0	-	1.861	1.537	1.861	-	-	0	-	0.00%
2017-07-10	0	1.900	1.680	1.900	-	-	0	0	-	1.861	1.645	1.861	-	-	0	-	0.00%
2017-07-07	0	1.900	1.570	2.100	-	-	0	0	-	1.861	1.537	2.056	-	-	0	-	0.00%
2017-07-06	0	1.900	1.570	1.900	-	-	0	0	-	1.861	1.537	1.861	-	-	0	-	0.00%
2017-07-05	0	1.900	1.570	2.100	-	-	0	0	-	1.861	1.537	2.056	-	-	0	-	0.00%
2017-07-04	0	1.900	1.570	2.100	-	-	0	0	-	1.861	1.537	2.056	-	-	0	-	0.00%
2017-07-03	0	1.900	1.570	1.900	-	-	0	0	-	1.861	1.537	1.861	-	-	0	-	0.00%
2017-06-30	0	1.900	1.570	2.000	-	-	0	0	-	1.861	1.537	1.959	-	-	0	-	0.00%
2017-06-29	0	1.900	1.660	2.000	-	-	0	0	-	1.861	1.626	1.959	-	-	0	-	0.00%
2017-06-28	0	1.900	1.620	1.900	-	-	0	0	-	1.861	1.586	1.861	-	-	0	-	-2.81%
2017-06-27	0	1.955	1.710	2.090	-	-	0	0	-	1.914	1.675	2.047	-	-	0	-	0.00%
2017-06-26	0	1.955	1.620	2.100	-	-	0	0	-	1.914	1.586	2.056	-	-	0	-	0.00%
2017-06-23	0	1.955	1.510	2.100	-	-	0	0	-	1.914	1.479	2.056	-	-	0	-	0.00%
2017-06-22	0	1.980	1.810	2.100	1.980	1.980	12,000	23,760	1.9800	1.914	1.750	2.030	1.914	1.914	12,411	1.9145	0.00%
2017-06-21	0	1.980	1.980	2.140	-	-	0	0	-	1.914	1.914	2.069	-	-	0	-	0.00%
2017-06-20	0	1.980	1.980	2.000	1.960	1.960	4,000	7,840	1.9600	1.914	1.914	1.934	1.895	1.895	4,137	1.8951	-1.00%
2017-06-19	0	2.000	1.880	2.000	1.980	2.000	16,000	31,760	1.9850	1.934	1.818	1.934	1.914	1.934	16,548	1.9193	-4.76%
2017-06-16	0	2.100	1.980	2.100	-	-	0	0	-	2.030	1.914	2.030	-	-	0	-	0.00%
2017-06-15	0	2.100	1.990	2.100	2.000	2.000	212,000	424,000	2.0000	2.030	1.924	2.030	1.934	1.934	219,257	1.9338	-0.94%
2017-06-14	0	2.120	2.000	2.120	-	-	0	0	-	2.050	1.934	2.050	-	-	0	-	0.00%
2017-06-13	0	2.120	2.120	2.140	2.000	2.000	4,000	8,000	2.0000	2.050	2.050	2.069	1.934	1.934	4,137	1.9338	0.00%
2017-06-12	0	2.120	2.120	2.140	1.990	1.990	4,000	7,960	1.9900	2.050	2.050	2.069	1.924	1.924	4,137	1.9241	-0.93%
2017-06-09	0	2.140	2.000	2.140	-	-	0	0	-	2.069	1.934	2.069	-	-	0	-	0.00%
2017-06-08	0	2.140	2.000	2.140	-	-	0	0	-	2.069	1.934	2.069	-	-	0	-	0.00%
2017-06-07	0	2.140	2.030	2.150	1.990	2.140	288,000	591,160	2.0526	2.069	1.963	2.079	1.924	2.069	297,858	1.9847	-0.47%
2017-06-06	0	2.150	1.990	2.150	2.150	2.150	112,000	240,800	2.1500	2.079	1.924	2.079	2.079	2.079	115,834	2.0788	0.00%
2017-06-05	0	2.150	1.970	2.150	2.140	2.150	252,000	540,680	2.1456	2.079	1.905	2.079	2.069	2.079	260,626	2.0745	0.47%
2017-06-02	0	2.140	1.980	2.140	1.980	2.140	24,000	49,320	2.0550	2.069	1.914	2.069	1.914	2.069	24,822	1.9870	0.00%
2017-06-01	0	2.140	2.100	2.140	1.990	2.140	32,000	64,880	2.0275	2.069	2.030	2.069	1.924	2.069	33,095	1.9604	0.00%
2017-05-31	0	2.140	1.990	2.140	-	-	0	0	-	2.069	1.924	2.069	-	-	0	-	0.00%
2017-05-29	0	2.140	1.990	2.140	-	-	200	428	2.1400	2.069	1.924	2.069	-	-	207	2.0692	-0.47%
2017-05-26	0	2.150	2.110	2.150	2.000	2.150	152,000	305,200	2.0079	2.079	2.040	2.079	1.934	2.079	157,203	1.9414	0.00%
2017-05-25	0	2.150	2.000	2.150	2.050	2.160	84,000	178,560	2.1257	2.079	1.934	2.079	1.982	2.089	86,875	2.0554	4.88%
2017-05-24	0	2.050	1.980	2.050	-	-	0	0	-	1.982	1.914	1.982	-	-	0	-	0.00%
2017-05-23	0	2.050	1.980	2.050	-	-	0	0	-	1.982	1.914	1.982	-	-	0	-	0.00%
2017-05-22	0	2.050	1.980	2.150	-	-	0	0	-	1.982	1.914	2.079	-	-	0	-	0.00%
2017-05-19	0	2.050	2.130	2.150	1.990	1.990	8,000	15,920	1.9900	1.982	2.060	2.079	1.924	1.924	8,274	1.9241	0.00%
2017-05-18	0	2.050	1.990	2.150	-	-	0	0	-	1.982	1.924	2.079	-	-	0	-	0.00%
2017-05-17	0	2.050	1.990	2.150	-	-	0	0	-	1.982	1.924	2.079	-	-	0	-	0.00%
2017-05-16	0	2.050	1.810	2.050	-	-	0	0	-	1.982	1.750	1.982	-	-	0	-	0.00%
2017-05-15	0	2.050	2.050	2.140	-	-	0	0	-	1.982	1.982	2.069	-	-	0	-	1.49%
2017-05-12	0	2.020	2.020	2.150	2.000	2.000	28,000	56,000	2.0000	1.953	1.953	2.079	1.934	1.934	28,958	1.9338	-4.72%
2017-05-11	0	2.120	2.000	2.120	-	-	0	0	-	2.050	1.934	2.050	-	-	0	-	0.00%
2017-05-10	0	2.120	2.120	2.150	2.000	2.000	24,000	48,000	2.0000	2.050	2.050	2.079	1.934	1.934	24,822	1.9338	-0.93%
2017-05-09	0	2.140	1.860	2.140	-	-	0	0	-	2.069	1.798	2.069	-	-	0	-	-0.47%
2017-05-08	0	2.150	1.850	2.150	2.150	2.150	28,000	60,200	2.1500	2.079	1.789	2.079	2.079	2.079	28,958	2.0788	0.00%
2017-05-05	0	2.150	1.850	2.150	2.100	2.150	16,000	34,200	2.1375	2.079	1.789	2.079	2.030	2.079	16,548	2.0668	5.39%
2017-05-04	0	2.040	1.840	2.100	-	-	0	0	-	1.972	1.779	2.030	-	-	0	-	0.00%
2017-05-02	0	2.040	1.810	2.100	-	-	0	0	-	1.972	1.750	2.030	-	-	0	-	0.00%
2017-04-28	0	2.040	2.030	2.040	1.800	2.040	120,000	229,040	1.9087	1.972	1.963	1.972	1.740	1.972	124,108	1.8455	0.00%
2017-04-27	0	2.040	1.860	2.040	-	-	0	0	-	1.972	1.798	1.972	-	-	0	-	0.00%
2017-04-26	0	2.040	2.000	2.040	2.020	2.080	148,000	299,760	2.0254	1.972	1.934	1.972	1.953	2.011	153,066	1.9584	-3.77%
2017-04-25	0	2.120	2.120	2.150	2.000	2.000	20,000	40,200	2.0100	2.050	2.050	2.079	1.934	1.934	20,685	1.9435	0.47%
2017-04-24	0	2.110	2.110	2.130	2.050	2.050	4,000	8,200	2.0500	2.040	2.040	2.060	1.982	1.982	4,137	1.9821	0.48%
2017-04-21	0	2.100	2.100	2.120	2.050	2.060	136,000	278,840	2.0503	2.030	2.030	2.050	1.982	1.992	140,655	1.9824	-0.94%
2017-04-20	0	2.120	2.050	2.120	2.120	2.120	4,000	8,480	2.1200	2.050	1.982	2.050	2.050	2.050	4,137	2.0498	0.00%
2017-04-19	0	2.120	2.100	2.120	2.030	2.120	8,000	16,600	2.0750	2.050	2.030	2.050	1.963	2.050	8,274	2.0063	0.00%
2017-04-18	0	2.120	2.060	2.150	-	-	0	0	-	2.050	1.992	2.079	-	-	0	-	0.00%
2017-04-13	0	2.120	2.050	2.180	-	-	0	0	-	2.050	1.982	2.108	-	-	0	-	0.00%
2017-04-12	0	2.120	2.050	2.150	-	-	0	0	-	2.050	1.982	2.079	-	-	0	-	0.00%
2017-04-11	0	2.120	2.120	2.150	2.050	2.050	24,000	49,200	2.0500	2.050	2.050	2.079	1.982	1.982	24,822	1.9821	-0.47%
2017-04-10	0	2.130	2.130	2.150	2.040	2.140	44,000	91,520	2.0800	2.060	2.060	2.079	1.972	2.069	45,506	2.0112	-0.93%
2017-04-07	0	2.150	2.000	2.150	2.150	2.160	156,000	335,520	2.1508	2.079	1.934	2.079	2.079	2.089	161,340	2.0796	1.42%
2017-04-06	0	2.120	2.120	2.150	2.060	2.180	60,000	125,400	2.0900	2.050	2.050	2.079	1.992	2.108	62,054	2.0208	-1.40%
2017-04-05	0	2.150	2.070	2.150	-	-	0	0	-	2.079	2.001	2.079	-	-	0	-	0.00%
2017-04-03	0	2.150	2.050	2.150	-	-	0	0	-	2.079	1.982	2.079	-	-	0	-	-0.46%
2017-03-31	0	2.160	2.040	2.160	2.150	2.160	40,000	86,160	2.1540	2.089	1.972	2.089	2.079	2.089	41,369	2.0827	0.47%
2017-03-30	0	2.150	2.060	2.170	2.000	2.150	216,000	442,200	2.0472	2.079	1.992	2.098	1.934	2.079	223,394	1.9795	0.00%
2017-03-29	0	2.150	2.170	2.200	2.150	2.150	20,000	43,000	2.1500	2.079	2.098	2.127	2.079	2.079	20,685	2.0788	0.00%
2017-03-28	0	2.150	2.050	2.150	-	-	0	0	-	2.079	1.982	2.079	-	-	0	-	0.00%
2017-03-27	0	2.150	2.150	2.200	2.060	2.060	60,000	123,600	2.0600	2.079	2.079	2.127	1.992	1.992	62,054	1.9918	-4.44%
2017-03-24	0	2.250	2.070	2.250	-	-	0	0	-	2.176	2.001	2.176	-	-	0	-	0.00%
2017-03-23	0	2.250	2.070	2.250	-	-	0	0	-	2.176	2.001	2.176	-	-	0	-	0.00%
2017-03-22	0	2.250	2.090	2.250	-	-	0	0	-	2.176	2.021	2.176	-	-	0	-	-1.75%
2017-03-21	0	2.290	2.170	2.290	-	-	0	0	-	2.214	2.098	2.214	-	-	0	-	0.00%
2017-03-20	0	2.290	2.130	2.290	2.110	2.300	140,000	314,720	2.2480	2.214	2.060	2.214	2.040	2.224	144,792	2.1736	2.69%
2017-03-17	0	2.230	2.210	2.300	2.160	2.300	264,000	595,720	2.2565	2.156	2.137	2.224	2.089	2.224	273,037	2.1818	3.24%
2017-03-16	0	2.160	2.160	2.250	2.160	2.160	4,000	8,640	2.1600	2.089	2.089	2.176	2.089	2.089	4,137	2.0885	-0.92%
2017-03-15	0	2.180	2.180	2.200	2.050	2.200	372,000	765,640	2.0582	2.108	2.108	2.127	1.982	2.127	384,734	1.9901	-3.11%
2017-03-14	0	2.250	2.100	2.290	2.250	2.250	56,000	126,000	2.2500	2.176	2.030	2.214	2.176	2.176	57,917	2.1755	0.00%
2017-03-13	0	2.250	2.090	2.300	-	-	0	0	-	2.176	2.021	2.224	-	-	0	-	0.00%
2017-03-10	0	2.250	2.080	2.300	2.250	2.250	20,000	45,000	2.2500	2.176	2.011	2.224	2.176	2.176	20,685	2.1755	0.00%
2017-03-09	0	2.250	2.080	2.300	-	-	0	0	-	2.176	2.011	2.224	-	-	0	-	0.00%
2017-03-08	0	2.250	2.120	2.300	2.250	2.250	52,000	117,000	2.2500	2.176	2.050	2.224	2.176	2.176	53,780	2.1755	1.35%
2017-03-07	0	2.220	2.220	2.300	2.100	2.190	120,000	258,240	2.1520	2.147	2.147	2.224	2.030	2.118	124,108	2.0808	0.00%
2017-03-06	0	2.220	2.100	2.300	-	-	0	0	-	2.147	2.030	2.224	-	-	0	-	0.00%
2017-03-03	0	2.220	2.210	2.280	2.220	2.300	212,000	481,080	2.2692	2.147	2.137	2.205	2.147	2.224	219,257	2.1941	0.00%
2017-03-02	0	2.220	2.220	2.290	2.080	2.300	368,000	830,360	2.2564	2.147	2.147	2.214	2.011	2.224	380,597	2.1817	2.78%
2017-03-01	0	2.160	2.150	2.250	2.160	2.490	428,000	967,720	2.2610	2.089	2.079	2.176	2.089	2.408	442,651	2.1862	-2.26%
2017-02-28	0	2.210	2.200	2.350	2.050	2.460	2,216,000	4,817,080	2.1738	2.137	2.127	2.272	1.982	2.379	2,291,856	2.1018	-7.92%
2017-02-27	0	2.400	2.010	2.400	-	-	0	0	-	2.321	1.943	2.321	-	-	0	-	-2.04%
2017-02-24	0	2.450	2.010	2.590	2.450	2.450	4,000	9,800	2.4500	2.369	1.943	2.504	2.369	2.369	4,137	2.3689	2.51%
2017-02-23	0	2.390	2.010	2.500	-	-	0	0	-	2.311	1.943	2.417	-	-	0	-	0.00%
2017-02-22	0	2.390	1.970	2.420	-	-	0	0	-	2.311	1.905	2.340	-	-	0	-	0.00%
2017-02-21	0	2.390	2.110	2.500	-	-	0	0	-	2.311	2.040	2.417	-	-	0	-	0.00%
2017-02-20	0	2.390	2.110	2.450	-	-	0	0	-	2.311	2.040	2.369	-	-	0	-	0.00%
2017-02-17	0	2.390	2.210	2.390	2.400	2.410	40,000	96,120	2.4030	2.311	2.137	2.311	2.321	2.330	41,369	2.3235	-4.40%
2017-02-16	0	2.500	2.420	2.550	2.450	2.500	396,000	988,000	2.4949	2.417	2.340	2.466	2.369	2.417	409,555	2.4124	2.04%
2017-02-15	0	2.450	2.060	2.450	2.450	2.450	20,000	49,000	2.4500	2.369	1.992	2.369	2.369	2.369	20,685	2.3689	0.00%
2017-02-14	0	2.450	2.100	2.450	-	-	0	0	-	2.369	2.030	2.369	-	-	0	-	-2.00%
2017-02-13	0	2.500	2.100	2.500	-	-	0	0	-	2.417	2.030	2.417	-	-	0	-	0.00%
2017-02-10	0	2.500	2.150	2.500	-	-	0	0	-	2.417	2.079	2.417	-	-	0	-	0.00%
2017-02-09	0	2.500	2.350	2.500	-	-	0	0	-	2.417	2.272	2.417	-	-	0	-	0.00%
2017-02-08	0	2.500	2.460	2.500	2.380	2.500	28,000	68,640	2.4514	2.417	2.379	2.417	2.301	2.417	28,958	2.3703	5.04%
2017-02-07	0	2.380	2.000	2.470	-	-	0	0	-	2.301	1.934	2.388	-	-	0	-	0.00%
2017-02-06	0	2.380	2.000	2.470	-	-	0	0	-	2.301	1.934	2.388	-	-	0	-	0.00%
2017-02-03	0	2.380	2.380	2.500	2.290	2.350	12,000	27,960	2.3300	2.301	2.301	2.417	2.214	2.272	12,411	2.2529	-6.67%
2017-02-02	0	2.550	2.550	2.580	2.350	2.500	16,000	38,800	2.4250	2.466	2.466	2.495	2.272	2.417	16,548	2.3447	-1.16%
2017-02-01	0	2.580	2.380	2.580	-	-	0	0	-	2.495	2.301	2.495	-	-	0	-	0.00%
2017-01-27	0	2.580	2.380	2.590	-	-	0	0	-	2.495	2.301	2.504	-	-	0	-	0.00%
2017-01-26	0	2.580	2.330	2.580	-	-	0	0	-	2.495	2.253	2.495	-	-	0	-	-0.77%
2017-01-25	0	2.600	2.550	2.850	2.400	2.600	56,000	137,800	2.4607	2.514	2.466	2.756	2.321	2.514	57,917	2.3793	1.96%
2017-01-24	0	2.550	2.550	2.600	2.400	2.500	12,000	29,600	2.4667	2.466	2.466	2.514	2.321	2.417	12,411	2.3850	2.00%
2017-01-23	0	2.500	2.350	2.500	-	-	0	0	-	2.417	2.272	2.417	-	-	0	-	-0.40%
2017-01-20	0	2.510	2.630	2.700	2.510	2.510	40,000	100,400	2.5100	2.427	2.543	2.611	2.427	2.427	41,369	2.4269	-4.20%
2017-01-19	0	2.620	2.620	2.700	2.500	2.590	16,000	40,360	2.5225	2.533	2.533	2.611	2.417	2.504	16,548	2.4390	0.00%
2017-01-18	0	2.620	2.300	2.670	-	-	0	0	-	2.533	2.224	2.582	-	-	0	-	0.00%
2017-01-17	0	2.620	2.620	2.690	2.400	2.520	20,000	48,480	2.4240	2.533	2.533	2.601	2.321	2.437	20,685	2.3438	0.77%
2017-01-16	0	2.600	2.400	2.650	-	-	0	0	-	2.514	2.321	2.562	-	-	0	-	0.00%
2017-01-13	0	2.600	2.580	2.600	-	-	0	0	-	2.514	2.495	2.514	-	-	0	-	0.00%
2017-01-12	0	2.600	2.400	2.600	-	-	0	0	-	2.514	2.321	2.514	-	-	0	-	0.00%
2017-01-11	0	2.600	2.400	2.600	-	-	0	0	-	2.514	2.321	2.514	-	-	0	-	0.00%
2017-01-10	0	2.600	2.400	2.600	-	-	0	0	-	2.514	2.321	2.514	-	-	0	-	0.00%
2017-01-09	0	2.600	2.400	2.600	2.600	2.600	8,000	20,800	2.6000	2.514	2.321	2.514	2.514	2.514	8,274	2.5139	4.00%
2017-01-06	0	2.500	2.370	2.500	2.500	2.550	44,000	110,560	2.5127	2.417	2.292	2.417	2.417	2.466	45,506	2.4296	-8.09%
2017-01-05	0	2.720	2.600	2.800	-	-	0	0	-	2.630	2.514	2.707	-	-	0	-	0.00%
2017-01-04	0	2.720	2.590	2.720	2.720	2.720	44,000	119,680	2.7200	2.630	2.504	2.630	2.630	2.630	45,506	2.6300	0.00%
2017-01-03	0	2.720	2.720	2.800	2.620	2.750	16,000	42,760	2.6725	2.630	2.630	2.707	2.533	2.659	16,548	2.5840	2.64%
2016-12-30	0	2.650	2.370	2.650	-	-	0	0	-	2.562	2.292	2.562	-	-	0	-	-0.75%
2016-12-29	0	2.670	2.620	2.700	2.490	2.670	40,000	101,800	2.5450	2.582	2.533	2.611	2.408	2.582	41,369	2.4608	2.69%
2016-12-28	0	2.600	2.600	2.850	2.520	2.560	48,000	121,600	2.5333	2.514	2.514	2.756	2.437	2.475	49,643	2.4495	1.56%
2016-12-23	0	2.560	2.510	2.560	-	-	0	0	-	2.475	2.427	2.475	-	-	0	-	-3.03%
2016-12-22	0	2.640	2.510	2.650	-	-	0	0	-	2.553	2.427	2.562	-	-	0	-	0.00%
2016-12-21	0	2.640	2.400	2.700	2.550	2.640	144,000	376,760	2.6164	2.553	2.321	2.611	2.466	2.553	148,929	2.5298	3.13%
2016-12-20	0	2.560	2.500	2.560	2.480	2.590	80,000	202,280	2.5285	2.475	2.417	2.475	2.398	2.504	82,738	2.4448	-4.48%
2016-12-19	0	2.680	2.260	2.680	-	-	0	0	-	2.591	2.185	2.591	-	-	0	-	0.00%
2016-12-16	0	2.680	2.500	2.680	2.680	2.680	20,000	53,600	2.6800	2.591	2.417	2.591	2.591	2.591	20,685	2.5913	-0.74%
2016-12-15	0	2.700	2.500	2.700	-	-	0	0	-	2.611	2.417	2.611	-	-	0	-	0.00%
2016-12-14	0	2.700	2.500	2.700	2.700	2.700	24,000	64,800	2.7000	2.611	2.417	2.611	2.611	2.611	24,822	2.6106	3.85%
2016-12-13	0	2.600	2.500	2.690	-	-	0	0	-	2.514	2.417	2.601	-	-	0	-	0.00%
2016-12-12	0	2.600	2.520	2.700	2.600	2.720	148,000	388,400	2.6243	2.514	2.437	2.611	2.514	2.630	153,066	2.5375	-2.26%
2016-12-09	0	2.660	2.620	2.670	2.600	2.700	948,000	2,510,360	2.6481	2.572	2.533	2.582	2.514	2.611	980,451	2.5604	1.53%
2016-12-08	0	2.620	2.570	2.620	2.590	2.650	272,000	711,360	2.6153	2.533	2.485	2.533	2.504	2.562	281,311	2.5287	0.00%
2016-12-07	0	2.620	2.570	2.610	2.570	2.620	192,000	500,440	2.6065	2.533	2.485	2.524	2.485	2.533	198,572	2.5202	0.38%
2016-12-06	0	2.610	2.540	2.610	2.450	2.620	292,000	741,680	2.5400	2.524	2.456	2.524	2.369	2.533	301,995	2.4559	0.38%
2016-12-05	0	2.600	2.500	2.660	2.450	2.600	456,000	1,158,480	2.5405	2.514	2.417	2.572	2.369	2.514	471,609	2.4564	-3.35%
2016-12-02	0	2.690	2.600	2.720	2.600	2.750	956,000	2,528,520	2.6449	2.601	2.514	2.630	2.514	2.659	988,725	2.5574	-2.18%
2016-12-01	0	2.750	2.260	2.750	2.600	2.770	236,000	622,440	2.6375	2.659	2.185	2.659	2.514	2.678	244,078	2.5502	-1.79%
2016-11-30	0	2.800	2.750	2.800	2.650	2.800	12,000	32,920	2.7433	2.707	2.659	2.707	2.562	2.707	12,411	2.6525	-2.44%
2016-11-29	0	2.870	2.780	2.880	2.870	2.900	32,000	92,200	2.8813	2.775	2.688	2.785	2.775	2.804	33,095	2.7859	1.41%
2016-11-28	0	2.830	2.790	2.850	2.600	2.830	588,000	1,605,280	2.7301	2.736	2.698	2.756	2.514	2.736	608,128	2.6397	8.85%
2016-11-25	0	2.600	2.520	2.690	2.600	2.680	116,000	303,840	2.6193	2.514	2.437	2.601	2.514	2.591	119,971	2.5326	0.78%
2016-11-24	0	2.580	2.460	2.600	-	-	0	0	-	2.495	2.379	2.514	-	-	0	-	0.00%
2016-11-23	0	2.580	2.480	2.580	2.470	2.600	592,000	1,484,360	2.5074	2.495	2.398	2.495	2.388	2.514	612,265	2.4244	-3.73%
2016-11-22	0	2.680	2.600	2.680	2.600	2.680	128,000	342,080	2.6725	2.591	2.514	2.591	2.514	2.591	132,382	2.5840	0.00%
2016-11-21	0	2.680	2.680	2.800	2.630	2.630	48,000	126,240	2.6300	2.591	2.591	2.707	2.543	2.543	49,643	2.5430	0.00%
2016-11-18	0	2.680	2.680	2.800	2.660	2.700	20,000	53,840	2.6920	2.591	2.591	2.707	2.572	2.611	20,685	2.6029	-3.25%
2016-11-17	0	2.770	2.710	2.800	2.770	2.800	120,000	335,360	2.7947	2.678	2.620	2.707	2.678	2.707	124,108	2.7022	-1.07%
2016-11-16	0	2.800	2.800	2.850	2.500	2.880	576,000	1,531,640	2.6591	2.707	2.707	2.756	2.417	2.785	595,717	2.5711	12.00%
2016-11-15	0	2.500	2.360	2.500	2.500	2.500	12,000	30,000	2.5000	2.417	2.282	2.417	2.417	2.417	12,411	2.4173	0.00%
2016-11-14	0	2.500	2.320	2.500	2.500	2.500	4,000	10,000	2.5000	2.417	2.243	2.417	2.417	2.417	4,137	2.4173	0.00%
2016-11-11	0	2.500	2.400	2.540	2.500	2.610	44,000	113,200	2.5727	2.417	2.321	2.456	2.417	2.524	45,506	2.4876	5.04%
2016-11-10	0	2.380	2.300	2.600	-	-	0	0	-	2.301	2.224	2.514	-	-	0	-	0.00%
2016-11-09	0	2.380	2.300	2.590	2.300	2.380	60,000	139,040	2.3173	2.301	2.224	2.504	2.224	2.301	62,054	2.2406	0.42%
2016-11-08	0	2.370	2.370	2.530	2.300	2.360	140,000	325,400	2.3243	2.292	2.292	2.446	2.224	2.282	144,792	2.2474	0.42%
2016-11-07	0	2.360	2.360	2.500	2.310	2.320	40,000	92,600	2.3150	2.282	2.282	2.417	2.234	2.243	41,369	2.2384	0.43%
2016-11-04	0	2.350	2.300	2.370	2.280	2.370	60,000	138,320	2.3053	2.272	2.224	2.292	2.205	2.292	62,054	2.2290	-1.67%
2016-11-03	0	2.390	2.310	2.390	-	-	0	0	-	2.311	2.234	2.311	-	-	0	-	-0.42%
2016-11-02	0	2.400	2.500	2.520	-	-	0	0	-	2.321	2.417	2.437	-	-	0	-	2.13%
2016-11-01	0	2.350	2.370	2.400	2.290	2.400	204,000	474,520	2.3261	2.272	2.292	2.321	2.214	2.321	210,983	2.2491	-2.89%
2016-10-31	0	2.420	2.400	2.510	2.420	2.450	60,000	145,800	2.4300	2.340	2.321	2.427	2.340	2.369	62,054	2.3496	-3.59%
2016-10-28	0	2.510	2.450	2.510	-	-	0	0	-	2.427	2.369	2.427	-	-	0	-	-1.18%
2016-10-27	0	2.540	2.470	2.540	2.440	2.540	44,000	107,760	2.4491	2.456	2.388	2.456	2.359	2.456	45,506	2.3680	2.01%
2016-10-26	0	2.490	2.490	2.550	2.460	2.510	36,000	89,680	2.4911	2.408	2.408	2.466	2.379	2.427	37,232	2.4087	-3.86%
2016-10-25	0	2.590	2.440	2.500	2.400	2.610	184,000	462,480	2.5135	2.504	2.359	2.417	2.321	2.524	190,298	2.4303	0.00%
2016-10-24	0	2.590	2.510	2.590	2.470	2.610	200,000	515,000	2.5750	2.504	2.427	2.504	2.388	2.524	206,846	2.4898	1.57%
2016-10-20	0	2.550	2.430	2.580	-	-	0	0	-	2.466	2.350	2.495	-	-	0	-	0.00%
2016-10-19	0	2.550	2.450	2.550	-	-	0	0	-	2.466	2.369	2.466	-	-	0	-	-3.77%
2016-10-18	0	2.650	2.520	2.700	2.550	2.650	152,000	398,440	2.6213	2.562	2.437	2.611	2.466	2.562	157,203	2.5346	0.38%
2016-10-17	0	2.640	2.620	2.640	2.500	2.640	132,000	333,400	2.5258	2.553	2.533	2.553	2.417	2.553	136,518	2.4422	-1.12%
2016-10-14	0	2.670	2.680	2.780	2.650	2.800	104,000	278,040	2.6735	2.582	2.591	2.688	2.562	2.707	107,560	2.5850	-3.96%
2016-10-13	0	2.780	2.730	2.840	2.650	2.780	52,000	141,440	2.7200	2.688	2.640	2.746	2.562	2.688	53,780	2.6300	-1.07%
2016-10-12	0	2.810	2.750	2.850	2.750	3.100	496,000	1,450,120	2.9236	2.717	2.659	2.756	2.659	2.997	512,978	2.8269	-2.43%
2016-10-11	0	2.880	2.860	2.880	2.500	2.880	608,000	1,659,600	2.7296	2.785	2.765	2.785	2.417	2.785	628,812	2.6393	17.55%
2016-10-07	0	2.450	2.450	2.570	2.410	2.570	451,900	1,112,198	2.4612	2.369	2.369	2.485	2.330	2.485	467,369	2.3797	-1.61%
2016-10-06	0	2.490	2.460	2.540	2.300	2.640	484,000	1,172,680	2.4229	2.408	2.379	2.456	2.224	2.553	500,568	2.3427	-1.97%
2016-10-05	0	2.540	2.510	2.540	2.280	2.800	1,890,000	4,838,560	2.5601	2.456	2.427	2.456	2.205	2.707	1,954,696	2.4754	11.40%
2016-10-04	0	2.280	2.260	2.290	1.850	2.330	1,528,000	3,239,080	2.1198	2.205	2.185	2.214	1.789	2.253	1,580,305	2.0497	26.67%
2016-10-03	0	1.800	1.800	1.850	1.800	1.870	172,000	316,160	1.8381	1.740	1.740	1.789	1.740	1.808	177,888	1.7773	0.00%
2016-09-30	0	1.800	1.740	1.830	1.800	1.800	72,000	129,600	1.8000	1.740	1.682	1.769	1.740	1.740	74,465	1.7404	0.00%
2016-09-29	0	1.800	1.800	1.850	1.800	1.850	92,000	166,040	1.8048	1.740	1.740	1.789	1.740	1.789	95,149	1.7450	-0.55%
2016-09-28	0	1.810	1.810	1.850	1.770	1.860	332,000	597,360	1.7993	1.750	1.750	1.789	1.711	1.798	343,365	1.7397	-2.16%
2016-09-27	0	1.850	1.830	1.890	1.800	1.860	136,000	251,120	1.8465	1.789	1.769	1.827	1.740	1.798	140,655	1.7854	0.00%
2016-09-26	0	1.850	1.850	1.870	1.850	1.860	276,000	511,360	1.8528	1.789	1.789	1.808	1.789	1.798	285,448	1.7914	0.00%
2016-09-23	0	1.850	1.800	1.850	1.780	1.850	224,000	405,400	1.8098	1.789	1.740	1.789	1.721	1.789	231,668	1.7499	-2.63%
2016-09-22	0	1.900	1.800	1.900	1.780	1.900	1,188,000	2,139,840	1.8012	1.837	1.740	1.837	1.721	1.837	1,228,666	1.7416	2.15%
2016-09-21	0	1.860	1.840	1.860	1.840	1.860	136,000	252,480	1.8565	1.798	1.779	1.798	1.779	1.798	140,655	1.7950	0.00%
2016-09-20	0	1.860	1.860	1.880	1.860	1.880	168,000	315,680	1.8790	1.798	1.798	1.818	1.798	1.818	173,751	1.8169	-1.06%
2016-09-19	0	1.880	1.880	1.940	1.800	1.950	352,000	656,000	1.8636	1.818	1.818	1.876	1.740	1.885	364,049	1.8020	0.00%
2016-09-15	0	1.880	1.860	1.900	1.840	1.900	560,000	1,045,880	1.8676	1.818	1.798	1.837	1.779	1.837	579,169	1.8058	-1.05%
2016-09-14	0	1.900	1.840	1.940	1.850	1.900	72,000	134,840	1.8728	1.837	1.779	1.876	1.789	1.837	74,465	1.8108	2.70%
2016-09-13	0	1.850	1.870	1.920	1.800	1.900	496,000	908,360	1.8314	1.789	1.808	1.856	1.740	1.837	512,978	1.7708	-2.63%
2016-09-12	0	1.900	1.900	1.940	1.860	1.940	532,000	1,025,800	1.9282	1.837	1.837	1.876	1.798	1.876	550,211	1.8644	-2.06%
2016-09-09	0	1.940	1.920	1.940	1.940	2.040	272,000	540,320	1.9865	1.876	1.856	1.876	1.876	1.972	281,311	1.9207	-2.02%
2016-09-08	0	1.980	1.870	1.990	1.890	1.990	212,000	413,640	1.9511	1.914	1.808	1.924	1.827	1.924	219,257	1.8866	4.21%
2016-09-07	0	1.900	1.860	1.920	1.870	1.960	540,000	1,030,840	1.9090	1.837	1.798	1.856	1.808	1.895	558,485	1.8458	-1.04%
2016-09-06	0	1.920	1.870	1.920	1.860	1.990	96,000	185,640	1.9338	1.856	1.808	1.856	1.798	1.924	99,286	1.8697	-1.03%
2016-09-05	0	1.940	1.880	1.960	1.860	2.020	396,000	771,120	1.9473	1.876	1.818	1.895	1.798	1.953	409,555	1.8828	1.57%
2016-09-02	0	1.910	1.830	1.910	1.820	2.000	172,000	333,040	1.9363	1.847	1.769	1.847	1.760	1.934	177,888	1.8722	-4.50%
2016-09-01	0	2.000	1.970	2.000	1.860	2.000	2,948,000	5,792,880	1.9650	1.934	1.905	1.934	1.798	1.934	3,048,913	1.9000	6.95%
2016-08-31	0	1.870	1.890	1.900	1.800	1.950	456,000	866,080	1.8993	1.808	1.827	1.837	1.740	1.885	471,609	1.8364	1.08%
2016-08-30	0	1.850	1.810	1.850	1.650	1.860	352,000	622,480	1.7684	1.789	1.750	1.789	1.595	1.798	364,049	1.7099	12.12%
2016-08-29	0	1.650	1.650	1.670	1.650	1.700	692,000	1,161,480	1.6784	1.595	1.595	1.615	1.595	1.644	715,688	1.6229	-2.94%
2016-08-26	0	1.700	1.690	1.700	1.680	1.800	608,000	1,059,080	1.7419	1.644	1.634	1.644	1.624	1.740	628,812	1.6843	-3.41%
2016-08-25	0	1.760	1.760	1.800	1.650	1.860	3,912,000	7,042,680	1.8003	1.702	1.702	1.740	1.595	1.798	4,045,911	1.7407	0.00%
2016-08-24	0	1.760	1.720	1.770	1.350	1.890	5,152,000	8,570,960	1.6636	1.702	1.663	1.711	1.305	1.827	5,328,357	1.6086	25.71%
2016-08-23	0	1.400	1.460	1.480	1.120	1.550	3,946,000	5,443,720	1.3796	1.354	1.412	1.431	1.083	1.499	4,081,075	1.3339	25.00%
2016-08-22	0	1.120	1.050	1.120	1.010	1.120	228,000	248,320	1.0891	1.083	1.015	1.083	0.977	1.083	235,805	1.0531	6.67%
2016-08-19	0	1.050	1.020	1.080	1.010	1.050	5,096,000	5,099,640	1.0007	1.015	0.986	1.044	0.977	1.015	5,270,440	0.9676	5.00%
2016-08-18	0	1.000	0.970	1.030	0.980	1.000	104,000	103,760	0.9977	0.967	0.938	0.996	0.948	0.967	107,560	0.9647	0.00%
2016-08-17	0	1.000	0.980	1.030	-	-	0	0	-	0.967	0.948	0.996	-	-	0	-	0.00%
2016-08-16	0	1.000	0.970	1.050	1.000	1.000	4,000	4,000	1.0000	0.967	0.938	1.015	0.967	0.967	4,137	0.9669	0.00%
2016-08-15	0	1.000	0.980	1.030	0.970	1.000	12,000	11,880	0.9900	0.967	0.948	0.996	0.938	0.967	12,411	0.9572	0.00%
2016-08-12	0	1.000	1.000	1.030	0.980	0.980	44,000	43,120	0.9800	0.967	0.967	0.996	0.948	0.948	45,506	0.9476	0.00%
2016-08-11	0	1.000	1.000	1.020	0.990	1.030	104,000	104,920	1.0088	0.967	0.967	0.986	0.957	0.996	107,560	0.9755	0.00%
2016-08-10	0	1.000	1.000	1.040	0.970	1.000	72,000	71,320	0.9906	0.967	0.967	1.006	0.938	0.967	74,465	0.9578	0.00%
2016-08-09	0	1.000	1.000	1.040	1.000	1.000	16,000	16,000	1.0000	0.967	0.967	1.006	0.967	0.967	16,548	0.9669	-0.99%
2016-08-08	0	1.010	0.990	1.050	-	-	0	0	-	0.977	0.957	1.015	-	-	0	-	0.00%
2016-08-05	0	1.010	0.980	1.010	-	-	0	0	-	0.977	0.948	0.977	-	-	0	-	0.00%
2016-08-04	0	1.010	1.010	1.060	0.970	0.990	20,000	19,480	0.9740	0.977	0.977	1.025	0.938	0.957	20,685	0.9418	0.00%
2016-08-03	0	1.010	0.970	1.010	1.010	1.010	8,000	8,080	1.0100	0.977	0.938	0.977	0.977	0.977	8,274	0.9766	4.12%
2016-08-01	0	0.970	0.950	1.070	-	-	0	0	-	0.938	0.919	1.035	-	-	0	-	0.00%
2016-07-29	0	0.970	0.970	1.060	0.950	0.950	16,000	15,200	0.9500	0.938	0.938	1.025	0.919	0.919	16,548	0.9186	-3.00%
2016-07-28	0	1.000	0.960	1.080	-	-	0	0	-	0.967	0.928	1.044	-	-	0	-	0.00%
2016-07-27	0	1.000	0.990	1.040	1.000	1.010	8,000	8,040	1.0050	0.967	0.957	1.006	0.967	0.977	8,274	0.9717	-4.76%
2016-07-26	0	1.050	1.010	1.070	1.040	1.050	132,000	138,280	1.0476	1.015	0.977	1.035	1.006	1.015	136,518	1.0129	6.06%
2016-07-25	0	0.990	0.990	1.050	0.990	0.990	36,000	35,640	0.9900	0.957	0.957	1.015	0.957	0.957	37,232	0.9572	0.00%
2016-07-22	0	0.990	0.990	1.060	0.980	0.990	100,000	98,080	0.9808	0.957	0.957	1.025	0.948	0.957	103,423	0.9483	-1.98%
2016-07-21	0	1.010	1.010	1.040	1.000	1.060	12,000	12,280	1.0233	0.977	0.977	1.006	0.967	1.025	12,411	0.9895	-0.98%
2016-07-20	0	1.020	0.990	1.060	0.980	1.020	144,000	143,040	0.9933	0.986	0.957	1.025	0.948	0.986	148,929	0.9605	3.03%
2016-07-19	0	0.990	0.990	1.050	0.980	0.980	16,000	15,680	0.9800	0.957	0.957	1.015	0.948	0.948	16,548	0.9476	1.02%
2016-07-18	0	0.980	0.980	1.050	0.980	0.990	8,000	7,880	0.9850	0.948	0.948	1.015	0.948	0.957	8,274	0.9524	-1.01%
2016-07-15	0	0.990	0.990	1.040	0.990	1.040	320,000	325,880	1.0184	0.957	0.957	1.006	0.957	1.006	330,954	0.9847	-3.88%
2016-07-14	0	1.030	0.990	1.030	-	-	0	0	-	0.996	0.957	0.996	-	-	0	-	-0.96%
2016-07-13	0	1.040	0.970	1.040	-	-	0	0	-	1.006	0.938	1.006	-	-	0	-	-0.95%
2016-07-12	0	1.050	1.000	1.050	-	-	0	0	-	1.015	0.967	1.015	-	-	0	-	0.00%
2016-07-11	0	1.050	1.050	1.100	1.050	1.100	68,000	71,600	1.0529	1.015	1.015	1.064	1.015	1.064	70,328	1.0181	-0.94%
2016-07-08	0	1.060	1.030	1.060	1.060	1.070	40,000	42,760	1.0690	1.025	0.996	1.025	1.025	1.035	41,369	1.0336	2.91%
2016-07-07	0	1.030	1.010	1.030	1.030	1.030	8,000	8,240	1.0300	0.996	0.977	0.996	0.996	0.996	8,274	0.9959	0.00%
2016-07-06	0	1.030	0.960	1.060	1.030	1.030	12,000	12,360	1.0300	0.996	0.928	1.025	0.996	0.996	12,411	0.9959	0.00%
2016-07-05	0	1.030	0.980	1.030	-	-	0	0	-	0.996	0.948	0.996	-	-	0	-	0.00%
2016-07-04	0	1.030	1.030	1.070	1.000	1.050	144,000	150,360	1.0442	0.996	0.996	1.035	0.967	1.015	148,929	1.0096	3.00%
2016-06-30	0	1.000	0.960	1.050	1.000	1.000	24,000	24,000	1.0000	0.967	0.928	1.015	0.967	0.967	24,822	0.9669	0.00%
2016-06-29	0	1.000	0.970	1.050	-	-	0	0	-	0.967	0.938	1.015	-	-	0	-	0.00%
2016-06-28	0	1.000	1.000	1.040	1.000	1.000	16,000	16,000	1.0000	0.967	0.967	1.006	0.967	0.967	16,548	0.9669	-1.96%
2016-06-27	0	1.020	0.980	1.050	1.020	1.020	4,000	4,080	1.0200	0.986	0.948	1.015	0.986	0.986	4,137	0.9862	-2.39%
2016-06-24	0	1.070	0.970	1.070	0.950	1.070	336,000	324,560	0.9660	1.010	0.916	1.010	0.897	1.010	355,815	0.9122	4.90%
2016-06-23	0	1.020	1.000	1.080	1.020	1.020	20,000	20,400	1.0200	0.963	0.944	1.020	0.963	0.963	21,179	0.9632	0.00%
2016-06-22	0	1.020	1.000	1.090	-	-	0	0	-	0.963	0.944	1.029	-	-	0	-	0.00%
2016-06-21	0	1.020	1.020	1.090	1.020	1.020	46,000	46,840	1.0183	0.963	0.963	1.029	0.963	0.963	48,713	0.9616	-3.77%
2016-06-20	0	1.060	1.020	1.060	1.040	1.080	84,000	89,760	1.0686	1.001	0.963	1.001	0.982	1.020	88,954	1.0091	1.92%
2016-06-17	0	1.040	1.010	1.090	1.010	1.100	104,000	111,080	1.0681	0.982	0.954	1.029	0.954	1.039	110,133	1.0086	4.00%
2016-06-16	0	1.000	1.000	1.060	-	-	0	0	-	0.944	0.944	1.001	-	-	0	-	0.00%
2016-06-15	0	1.000	1.000	1.070	1.000	1.000	12,000	12,000	1.0000	0.944	0.944	1.010	0.944	0.944	12,708	0.9443	0.00%
2016-06-14	0	1.000	1.000	1.070	1.000	1.010	16,000	16,040	1.0025	0.944	0.944	1.010	0.944	0.954	16,944	0.9467	-0.99%
2016-06-13	0	1.010	1.000	1.050	1.010	1.010	16,000	16,160	1.0100	0.954	0.944	0.992	0.954	0.954	16,944	0.9538	-3.81%
2016-06-10	0	1.050	1.020	1.050	1.030	1.050	28,000	29,240	1.0443	0.992	0.963	0.992	0.973	0.992	29,651	0.9861	3.96%
2016-06-08	0	1.010	1.010	1.030	1.010	1.020	100,000	101,840	1.0184	0.954	0.954	0.973	0.954	0.963	105,897	0.9617	0.00%
2016-06-07	0	1.010	1.010	1.030	1.010	1.030	52,000	52,760	1.0146	0.954	0.954	0.973	0.954	0.973	55,067	0.9581	0.00%
2016-06-06	0	1.010	1.010	1.020	1.010	1.010	20,000	20,200	1.0100	0.954	0.954	0.963	0.954	0.954	21,179	0.9538	-1.94%
2016-06-03	0	1.030	1.000	1.030	-	-	0	0	-	0.973	0.944	0.973	-	-	0	-	0.00%
2016-06-02	0	1.030	1.000	1.030	-	-	0	0	-	0.973	0.944	0.973	-	-	0	-	0.00%
2016-06-01	0	1.030	1.020	1.030	0.990	1.070	112,000	113,560	1.0139	0.973	0.963	0.973	0.935	1.010	118,605	0.9575	-4.63%
2016-05-31	0	1.080	1.040	1.080	1.040	1.080	8,000	8,480	1.0600	1.020	0.982	1.020	0.982	1.020	8,472	1.0010	3.85%
2016-05-30	0	1.040	1.040	1.090	-	-	0	0	-	0.982	0.982	1.029	-	-	0	-	0.00%
2016-05-27	0	1.040	1.000	1.100	1.040	1.040	4,000	4,160	1.0400	0.982	0.944	1.039	0.982	0.982	4,236	0.9821	0.00%
2016-05-26	0	1.040	1.030	1.090	1.040	1.120	24,000	25,920	1.0800	0.982	0.973	1.029	0.982	1.058	25,415	1.0199	4.00%
2016-05-25	0	1.000	1.000	1.080	1.000	1.080	24,000	25,600	1.0667	0.944	0.944	1.020	0.944	1.020	25,415	1.0073	-7.41%
2016-05-24	0	1.080	1.010	1.080	1.080	1.090	56,000	59,240	1.0579	1.020	0.954	1.020	1.020	1.029	59,302	0.9989	6.93%
2016-05-23	0	1.010	1.010	1.090	1.010	1.040	20,000	20,320	1.0160	0.954	0.954	1.029	0.954	0.982	21,179	0.9594	0.00%
2016-05-20	0	1.010	0.970	1.060	-	-	0	0	-	0.954	0.916	1.001	-	-	0	-	0.00%
2016-05-19	0	1.010	0.970	1.020	-	-	0	0	-	0.954	0.916	0.963	-	-	0	-	0.00%
2016-05-18	0	1.010	1.010	1.050	1.010	1.010	4,000	4,040	1.0100	0.954	0.954	0.992	0.954	0.954	4,236	0.9538	-3.81%
2016-05-17	0	1.050	1.000	1.050	1.020	1.050	40,000	41,040	1.0260	0.992	0.944	0.992	0.963	0.992	42,359	0.9689	2.94%
2016-05-16	0	1.020	1.020	1.090	1.010	1.080	60,000	63,280	1.0547	0.963	0.963	1.029	0.954	1.020	63,538	0.9959	-3.77%
2016-05-13	0	1.060	1.000	1.090	1.000	1.080	92,000	92,840	1.0091	1.001	0.944	1.029	0.944	1.020	97,426	0.9529	4.95%
2016-05-12	0	1.010	1.020	1.060	0.990	1.080	704,000	725,480	1.0305	0.954	0.963	1.001	0.935	1.020	745,517	0.9731	5.21%
2016-05-11	0	0.960	0.960	1.010	0.940	1.000	20,000	19,440	0.9720	0.907	0.907	0.954	0.888	0.944	21,179	0.9179	2.13%
2016-05-10	0	0.940	0.990	1.000	0.920	0.940	8,000	7,440	0.9300	0.888	0.935	0.944	0.869	0.888	8,472	0.8782	-6.00%
2016-05-09	0	1.000	0.940	1.020	-	-	0	0	-	0.944	0.888	0.963	-	-	0	-	0.00%
2016-05-06	0	1.000	0.950	1.010	1.000	1.000	8,000	8,000	1.0000	0.944	0.897	0.954	0.944	0.944	8,472	0.9443	0.00%
2016-05-05	0	1.000	0.970	1.000	1.000	1.000	52,000	52,000	1.0000	0.944	0.916	0.944	0.944	0.944	55,067	0.9443	-2.91%
2016-05-04	0	1.030	0.950	1.030	1.000	1.030	12,000	12,200	1.0167	0.973	0.897	0.973	0.944	0.973	12,708	0.9600	0.98%
2016-05-03	0	1.020	0.970	1.020	0.940	1.030	188,000	192,120	1.0219	0.963	0.916	0.963	0.888	0.973	199,087	0.9650	0.00%
2016-04-29	0	1.020	1.020	1.030	-	-	0	0	-	0.963	0.963	0.973	-	-	0	-	3.03%
2016-04-28	0	0.990	0.950	0.990	0.990	0.990	20,000	19,800	0.9900	0.935	0.897	0.935	0.935	0.935	21,179	0.9349	-3.88%
2016-04-27	0	1.030	0.930	1.040	1.000	1.030	176,000	180,600	1.0261	0.973	0.878	0.982	0.944	0.973	186,379	0.9690	3.00%
2016-04-26	0	1.000	0.930	1.000	-	-	0	0	-	0.944	0.878	0.944	-	-	0	-	0.00%
2016-04-25	0	1.000	0.950	1.000	-	-	0	0	-	0.944	0.897	0.944	-	-	0	-	0.00%
2016-04-22	0	1.000	0.970	1.000	-	-	0	0	-	0.944	0.916	0.944	-	-	0	-	0.00%
2016-04-21	0	1.000	0.960	0.990	0.960	1.030	352,000	360,080	1.0230	0.944	0.907	0.935	0.907	0.973	372,759	0.9660	-3.85%
2016-04-20	0	1.040	1.040	1.050	-	-	0	0	-	0.982	0.982	0.992	-	-	0	-	5.05%
2016-04-19	0	0.990	0.930	0.990	0.990	0.990	12,000	11,880	0.9900	0.935	0.878	0.935	0.935	0.935	12,708	0.9349	0.00%
2016-04-18	0	0.990	0.910	1.020	-	-	0	0	-	0.935	0.859	0.963	-	-	0	-	0.00%
2016-04-15	0	0.990	0.930	0.990	-	-	0	0	-	0.935	0.878	0.935	-	-	0	-	-1.00%
2016-04-14	0	1.000	0.960	1.000	-	-	0	0	-	0.944	0.907	0.944	-	-	0	-	0.00%
2016-04-13	0	1.000	0.960	1.000	0.960	1.000	40,000	38,560	0.9640	0.944	0.907	0.944	0.907	0.944	42,359	0.9103	-0.99%
2016-04-12	0	1.010	0.960	1.020	0.990	1.030	84,000	84,840	1.0100	0.954	0.907	0.963	0.935	0.973	88,954	0.9538	2.02%
2016-04-11	0	0.990	0.930	0.990	1.000	1.000	100,000	100,000	1.0000	0.935	0.878	0.935	0.944	0.944	105,897	0.9443	-2.94%
2016-04-08	0	1.020	1.000	1.020	1.030	1.030	160,000	164,800	1.0300	0.963	0.944	0.963	0.973	0.973	169,436	0.9726	0.00%
2016-04-07	0	1.020	1.020	1.030	-	-	0	0	-	0.963	0.963	0.973	-	-	0	-	0.99%
2016-04-06	0	1.010	1.010	1.020	-	-	0	0	-	0.954	0.954	0.963	-	-	0	-	2.02%
2016-04-05	0	0.990	0.930	0.990	-	-	0	0	-	0.935	0.878	0.935	-	-	0	-	-1.00%
2016-04-01	0	1.000	0.940	1.000	1.000	1.000	156,000	156,000	1.0000	0.944	0.888	0.944	0.944	0.944	165,200	0.9443	0.00%
2016-03-31	0	1.000	0.940	1.010	1.000	1.000	784,000	784,000	1.0000	0.944	0.888	0.954	0.944	0.944	830,235	0.9443	0.00%
2016-03-30	0	1.000	0.930	1.000	1.020	1.020	88,000	89,760	1.0200	0.944	0.878	0.944	0.963	0.963	93,190	0.9632	0.00%
2016-03-29	0	1.000	0.980	1.020	1.000	1.000	76,000	76,000	1.0000	0.944	0.925	0.963	0.944	0.944	80,482	0.9443	-2.91%
2016-03-24	0	1.030	0.980	1.030	1.000	1.040	940,000	965,840	1.0275	0.973	0.925	0.973	0.944	0.982	995,435	0.9703	4.04%
2016-03-23	0	0.990	0.990	1.010	0.980	0.990	68,000	67,080	0.9865	0.935	0.935	0.954	0.925	0.935	72,010	0.9315	1.02%
2016-03-22	0	0.980	0.940	0.980	0.960	0.990	48,000	46,600	0.9708	0.925	0.888	0.925	0.907	0.935	50,831	0.9168	2.08%
2016-03-21	0	0.960	0.930	0.960	-	-	0	0	-	0.907	0.878	0.907	-	-	0	-	-2.04%
2016-03-18	0	0.980	0.920	0.980	0.930	0.980	144,000	134,440	0.9336	0.925	0.869	0.925	0.878	0.925	152,492	0.8816	4.26%
2016-03-17	0	0.940	0.930	0.960	0.940	0.940	8,000	7,520	0.9400	0.888	0.878	0.907	0.888	0.888	8,472	0.8877	-3.09%
2016-03-16	0	0.970	0.930	0.970	0.920	0.980	64,000	60,880	0.9513	0.916	0.878	0.916	0.869	0.925	67,774	0.8983	-2.02%
2016-03-15	0	0.990	0.910	0.990	0.900	0.990	144,000	133,840	0.9294	0.935	0.859	0.935	0.850	0.935	152,492	0.8777	0.00%
2016-03-14	0	0.990	0.980	1.010	0.920	1.030	1,028,000	1,007,000	0.9796	0.935	0.925	0.954	0.869	0.973	1,088,624	0.9250	10.00%
2016-03-11	0	0.900	0.870	0.900	0.890	0.900	44,000	39,560	0.8991	0.850	0.822	0.850	0.840	0.850	46,595	0.8490	4.65%
2016-03-10	0	0.860	0.860	0.890	0.860	0.890	152,000	134,640	0.8858	0.812	0.812	0.840	0.812	0.840	160,964	0.8365	-3.37%
2016-03-09	0	0.890	0.870	0.910	0.890	0.890	140,000	124,600	0.8900	0.840	0.822	0.859	0.840	0.840	148,256	0.8404	1.14%
2016-03-08	0	0.880	0.860	0.880	0.860	0.890	208,000	179,000	0.8606	0.831	0.812	0.831	0.812	0.840	220,266	0.8127	-2.22%
2016-03-07	0	0.900	0.860	0.900	0.850	0.900	520,000	461,920	0.8883	0.850	0.812	0.850	0.803	0.850	550,666	0.8388	7.14%
2016-03-04	0	0.840	0.840	0.850	0.830	0.840	80,000	66,960	0.8370	0.793	0.793	0.803	0.784	0.793	84,718	0.7904	0.00%
2016-03-03	0	0.840	0.840	0.850	0.840	0.850	12,000	10,120	0.8433	0.793	0.793	0.803	0.793	0.803	12,708	0.7964	0.00%
2016-03-02	0	0.840	0.830	0.870	0.840	0.870	76,000	64,680	0.8511	0.793	0.784	0.822	0.793	0.822	80,482	0.8037	-3.45%
2016-03-01	0	0.870	0.850	0.870	0.830	0.870	600,000	503,440	0.8391	0.822	0.803	0.822	0.784	0.822	635,384	0.7923	6.10%
2016-02-29	0	0.820	0.820	0.870	0.820	0.830	268,000	220,040	0.8210	0.774	0.774	0.822	0.774	0.784	283,805	0.7753	-1.20%
2016-02-26	0	0.830	0.820	0.850	0.820	0.830	124,000	101,760	0.8206	0.784	0.774	0.803	0.774	0.784	131,313	0.7749	0.00%
2016-02-25	0	0.830	0.820	0.830	0.820	0.840	696,000	573,360	0.8238	0.784	0.774	0.784	0.774	0.793	737,045	0.7779	-1.19%
2016-02-24	0	0.840	0.810	0.840	0.810	0.840	456,000	374,160	0.8205	0.793	0.765	0.793	0.765	0.793	482,892	0.7748	1.20%
2016-02-23	0	0.830	0.810	0.830	-	-	0	0	-	0.784	0.765	0.784	-	-	0	-	-1.19%
2016-02-22	0	0.840	0.800	0.840	0.790	0.840	124,000	103,240	0.8326	0.793	0.755	0.793	0.746	0.793	131,313	0.7862	0.00%
2016-02-19	0	0.840	0.820	0.850	0.840	0.860	44,000	37,040	0.8418	0.793	0.774	0.803	0.793	0.812	46,595	0.7949	2.44%
2016-02-18	0	0.820	0.810	0.830	0.800	0.830	112,000	90,560	0.8086	0.774	0.765	0.784	0.755	0.784	118,605	0.7635	-2.38%
2016-02-17	0	0.840	0.810	0.840	0.810	0.840	8,000	6,600	0.8250	0.793	0.765	0.793	0.765	0.793	8,472	0.7791	0.00%
2016-02-16	0	0.840	0.810	0.840	0.850	0.850	8,000	6,800	0.8500	0.793	0.765	0.793	0.803	0.803	8,472	0.8027	0.00%
2016-02-15	0	0.840	0.810	0.840	0.830	0.840	152,000	127,120	0.8363	0.793	0.765	0.793	0.784	0.793	160,964	0.7897	1.20%
2016-02-12	0	0.830	0.810	0.830	0.780	0.830	396,000	324,520	0.8195	0.784	0.765	0.784	0.737	0.784	419,353	0.7739	0.00%
2016-02-11	0	0.830	0.800	0.830	0.780	0.830	56,000	45,280	0.8086	0.784	0.755	0.784	0.737	0.784	59,302	0.7635	-1.19%
2016-02-05	0	0.840	0.770	0.840	0.800	0.840	236,000	189,680	0.8037	0.793	0.727	0.793	0.755	0.793	249,918	0.7590	0.00%
2016-02-04	0	0.840	0.810	0.840	0.800	0.860	440,000	370,680	0.8425	0.793	0.765	0.793	0.755	0.812	465,948	0.7955	2.44%
2016-02-03	0	0.820	0.810	0.820	0.800	0.820	184,000	149,680	0.8135	0.774	0.765	0.774	0.755	0.774	194,851	0.7682	-4.65%
2016-02-02	0	0.860	0.820	0.860	0.830	0.880	492,000	409,240	0.8318	0.812	0.774	0.812	0.784	0.831	521,015	0.7855	2.38%
2016-02-01	0	0.840	0.830	0.840	0.800	0.900	1,364,000	1,174,640	0.8612	0.793	0.784	0.793	0.755	0.850	1,444,439	0.8132	2.44%
2016-01-29	0	0.820	0.820	0.830	0.810	0.830	168,000	137,120	0.8162	0.774	0.774	0.784	0.765	0.784	177,907	0.7707	-1.20%
2016-01-28	0	0.830	0.820	0.830	0.790	0.830	384,000	312,080	0.8127	0.784	0.774	0.784	0.746	0.784	406,646	0.7674	0.00%
2016-01-27	0	0.830	0.830	0.840	0.750	0.880	3,396,000	2,787,800	0.8209	0.784	0.784	0.793	0.708	0.831	3,596,273	0.7752	-7.78%
2016-01-26	0	0.900	0.870	0.900	0.860	0.950	2,048,000	1,838,600	0.8978	0.850	0.822	0.850	0.812	0.897	2,168,777	0.8478	0.00%
2016-01-25	0	0.900	0.890	0.900	0.870	0.980	2,552,000	2,320,680	0.9094	0.850	0.840	0.850	0.822	0.925	2,702,500	0.8587	-2.17%
2016-01-22	0	0.920	0.910	0.920	0.900	1.270	21,292,000	23,819,880	1.1187	0.869	0.859	0.869	0.850	1.199	22,547,658	1.0564	-7.07%
2016-01-21	0	0.990	0.980	1.000	0.880	1.000	1,916,000	1,810,080	0.9447	0.935	0.925	0.944	0.831	0.944	2,028,993	0.8921	10.00%
2016-01-20	0	0.900	0.880	0.920	0.880	0.900	696,000	614,920	0.8835	0.850	0.831	0.869	0.831	0.850	737,045	0.8343	-4.26%
2016-01-19	0	0.940	0.890	0.930	0.870	0.950	84,000	76,000	0.9048	0.888	0.840	0.878	0.822	0.897	88,954	0.8544	9.30%
2016-01-18	0	0.860	0.860	0.900	0.860	0.900	220,000	192,040	0.8729	0.812	0.812	0.850	0.812	0.850	232,974	0.8243	-1.15%
2016-01-15	0	0.870	0.870	0.890	0.870	0.890	300,000	263,000	0.8767	0.822	0.822	0.840	0.822	0.840	317,692	0.8278	-2.25%
2016-01-14	0	0.890	0.870	0.900	0.890	0.890	100,000	89,000	0.8900	0.840	0.822	0.850	0.840	0.840	105,897	0.8404	0.00%
2016-01-13	0	0.890	0.890	0.920	0.890	0.890	4,000	3,560	0.8900	0.840	0.840	0.869	0.840	0.840	4,236	0.8404	0.00%
2016-01-12	0	0.890	0.860	0.890	0.880	0.900	132,000	116,400	0.8818	0.840	0.812	0.840	0.831	0.850	139,784	0.8327	1.14%
2016-01-11	0	0.880	0.880	0.890	0.850	0.860	196,000	166,960	0.8518	0.831	0.831	0.840	0.803	0.812	207,559	0.8044	-2.22%
2016-01-08	0	0.900	0.890	0.910	0.900	0.900	28,000	25,120	0.8971	0.850	0.840	0.859	0.850	0.850	29,651	0.8472	1.12%
2016-01-07	0	0.890	0.890	0.920	0.890	0.900	252,000	225,440	0.8946	0.840	0.840	0.869	0.840	0.850	266,861	0.8448	-5.32%
2016-01-06	0	0.940	0.930	0.950	0.880	0.950	336,000	310,960	0.9255	0.888	0.878	0.897	0.831	0.897	355,815	0.8739	6.82%
2016-01-05	0	0.880	0.880	0.890	0.870	0.880	308,000	269,000	0.8734	0.831	0.831	0.840	0.822	0.831	326,164	0.8247	0.00%
2016-01-04	0	0.880	0.880	0.890	0.870	0.900	344,000	304,160	0.8842	0.831	0.831	0.840	0.822	0.850	364,287	0.8349	-4.35%
2015-12-31	0	0.920	0.900	0.930	0.920	0.920	8,000	7,360	0.9200	0.869	0.850	0.878	0.869	0.869	8,472	0.8688	-1.08%
2015-12-30	0	0.930	0.900	0.930	0.880	0.940	320,000	296,440	0.9264	0.878	0.850	0.878	0.831	0.888	338,871	0.8748	2.20%
2015-12-29	0	0.910	0.900	0.910	0.900	0.930	24,000	21,920	0.9133	0.859	0.850	0.859	0.850	0.878	25,415	0.8625	1.11%
2015-12-28	0	0.900	0.900	0.910	0.870	0.920	396,000	356,320	0.8998	0.850	0.850	0.859	0.822	0.869	419,353	0.8497	0.00%
2015-12-24	0	0.900	0.870	0.900	0.900	0.900	80,000	72,000	0.9000	0.850	0.822	0.850	0.850	0.850	84,718	0.8499	3.45%
2015-12-23	0	0.870	0.870	0.890	0.860	0.930	324,000	293,000	0.9043	0.822	0.822	0.840	0.812	0.878	343,107	0.8540	-5.43%
2015-12-22	0	0.920	0.920	0.930	0.920	0.950	184,000	171,920	0.9343	0.869	0.869	0.878	0.869	0.897	194,851	0.8823	0.00%
2015-12-21	0	0.920	0.910	0.940	0.900	0.950	588,000	536,520	0.9124	0.869	0.859	0.888	0.850	0.897	622,676	0.8616	-5.15%
2015-12-18	0	0.970	0.970	0.990	0.900	1.020	924,000	908,200	0.9829	0.916	0.916	0.935	0.850	0.963	978,491	0.9282	3.19%
2015-12-17	0	0.940	0.900	0.940	0.900	0.960	180,000	168,400	0.9356	0.888	0.850	0.888	0.850	0.907	190,615	0.8835	-1.05%
2015-12-16	0	0.950	0.930	0.950	0.920	0.960	200,000	187,080	0.9354	0.897	0.878	0.897	0.869	0.907	211,795	0.8833	2.15%
2015-12-15	0	0.930	0.910	0.930	0.910	0.950	116,000	106,360	0.9169	0.878	0.859	0.878	0.859	0.897	122,841	0.8658	0.00%
2015-12-14	0	0.930	0.910	0.940	0.890	0.940	1,304,000	1,189,360	0.9121	0.878	0.859	0.888	0.840	0.888	1,380,901	0.8613	1.09%
2015-12-11	0	0.920	0.900	0.920	0.900	1.000	5,356,000	5,046,440	0.9422	0.869	0.850	0.869	0.850	0.944	5,671,861	0.8897	-4.17%
2015-12-10	0	0.960	0.950	0.970	0.950	1.130	4,184,000	4,307,840	1.0296	0.907	0.897	0.916	0.897	1.067	4,430,744	0.9723	-14.29%
2015-12-09	0	1.120	1.100	1.120	1.080	1.250	8,348,000	9,758,880	1.1690	1.058	1.039	1.058	1.020	1.180	8,840,308	1.1039	-5.08%
2015-12-08	0	1.180	1.170	1.180	1.060	1.210	18,128,000	20,985,760	1.1576	1.114	1.105	1.114	1.001	1.143	19,197,066	1.0932	7.27%
2015-12-07	0	1.100	1.090	1.100	0.990	1.100	11,432,000	11,967,840	1.0469	1.039	1.029	1.039	0.935	1.039	12,106,182	0.9886	11.11%
2015-12-04	0	0.990	0.990	1.000	0.970	1.010	448,000	438,560	0.9789	0.935	0.935	0.944	0.916	0.954	474,420	0.9244	1.02%
2015-12-03	0	0.980	0.980	0.990	0.970	1.020	4,632,000	4,596,280	0.9923	0.925	0.925	0.935	0.916	0.963	4,905,164	0.9370	-2.97%
2015-12-02	0	1.010	1.010	1.020	1.010	1.050	8,768,000	8,950,000	1.0208	0.954	0.954	0.963	0.954	0.992	9,285,077	0.9639	-1.94%
2015-12-01	0	1.030	1.020	1.030	1.000	1.060	47,628,000	48,772,140	1.0240	0.973	0.963	0.973	0.944	1.001	50,436,776	0.9670