Lai Si Enterprise Holding Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02266	2017-02-10			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-08-14	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2026-08-13	0	0.400	0.355	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.355	0.400	0.400	0.400	2,000	0.4000	2.56%
2026-08-12	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	-2.50%
2026-08-11	0	0.400	0.380	0.400	0.380	0.400	20,000	7,950	0.3975	0.400	0.380	0.400	0.380	0.400	20,000	0.3975	0.00%
2026-08-10	0	0.400	0.375	0.400	0.370	0.400	12,000	4,660	0.3883	0.400	0.375	0.400	0.370	0.400	12,000	0.3883	0.00%
2026-08-07	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2026-08-06	0	0.400	0.365	0.400	0.360	0.400	22,000	8,350	0.3795	0.400	0.365	0.400	0.360	0.400	22,000	0.3795	0.00%
2026-08-05	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2026-08-04	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2026-08-03	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2026-07-31	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	-2.44%
2026-07-30	0	0.410	0.370	0.400	-	-	0	0	-	0.410	0.370	0.400	-	-	0	-	0.00%
2026-07-29	0	0.410	0.380	0.410	0.365	0.410	56,000	21,820	0.3896	0.410	0.380	0.410	0.365	0.410	56,000	0.3896	0.00%
2026-07-28	0	0.410	0.350	0.410	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	0.00%
2026-07-27	0	0.410	0.350	0.410	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	0.00%
2026-07-24	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	-3.53%
2026-07-23	0	0.425	0.370	0.425	-	-	0	0	-	0.425	0.370	0.425	-	-	0	-	0.00%
2026-07-22	0	0.425	0.350	0.425	0.425	0.445	114,000	49,960	0.4382	0.425	0.350	0.425	0.425	0.445	114,000	0.4382	-4.49%
2026-07-21	0	0.445	0.425	0.445	0.425	0.445	152,000	67,220	0.4422	0.445	0.425	0.445	0.425	0.445	152,000	0.4422	-6.32%
2026-07-20	0	0.475	0.370	0.480	0.345	0.480	524,000	215,480	0.4112	0.475	0.370	0.480	0.345	0.480	524,000	0.4112	31.94%
2026-07-17	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2026-07-16	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	-2.70%
2026-07-15	0	0.370	0.345	0.370	-	-	0	0	-	0.370	0.345	0.370	-	-	0	-	0.00%
2026-07-14	0	0.370	0.345	0.370	0.345	0.370	14,000	5,080	0.3629	0.370	0.345	0.370	0.345	0.370	14,000	0.3629	-1.33%
2026-07-13	0	0.375	0.345	0.375	0.355	0.380	126,000	47,680	0.3784	0.375	0.345	0.375	0.355	0.380	126,000	0.3784	10.29%
2026-07-10	0	0.340	0.330	0.355	0.340	0.345	32,000	11,030	0.3447	0.340	0.330	0.355	0.340	0.345	32,000	0.3447	-6.85%
2026-07-09	0	0.365	0.340	0.365	-	-	0	0	-	0.365	0.340	0.365	-	-	0	-	-1.35%
2026-07-08	0	0.370	0.340	0.370	0.375	0.375	12,000	4,500	0.3750	0.370	0.340	0.370	0.375	0.375	12,000	0.3750	2.78%
2026-07-07	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	-5.26%
2026-07-06	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	-2.56%
2026-07-03	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2026-07-02	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2026-06-30	0	0.390	0.365	0.390	0.370	0.390	140,000	52,090	0.3721	0.390	0.365	0.390	0.370	0.390	140,000	0.3721	4.00%
2026-06-29	0	0.375	0.340	0.375	0.360	0.380	42,000	15,160	0.3610	0.375	0.340	0.375	0.360	0.380	42,000	0.3610	-1.32%
2026-06-26	0	0.380	0.350	0.395	-	-	0	0	-	0.380	0.350	0.395	-	-	0	-	0.00%
2026-06-25	0	0.380	0.350	0.395	-	-	0	0	-	0.380	0.350	0.395	-	-	0	-	-0.11%
2026-06-24	0	0.395	0.350	0.395	-	-	0	0	-	0.380	0.337	0.380	-	-	0	-	0.00%
2026-06-23	0	0.395	0.350	0.395	-	-	0	0	-	0.380	0.337	0.380	-	-	0	-	-1.25%
2026-06-22	0	0.400	0.350	0.400	-	-	0	0	-	0.385	0.337	0.385	-	-	0	-	0.00%
2026-06-18	0	0.400	0.365	0.400	-	-	0	0	-	0.385	0.352	0.385	-	-	0	-	0.00%
2026-06-17	0	0.400	0.365	0.400	-	-	0	0	-	0.385	0.352	0.385	-	-	0	-	-1.23%
2026-06-16	0	0.405	0.370	0.405	-	-	0	0	-	0.390	0.356	0.390	-	-	0	-	0.00%
2026-06-15	0	0.405	0.370	0.405	0.380	0.410	110,000	41,980	0.3816	0.390	0.356	0.390	0.366	0.395	114,222	0.3675	6.58%
2026-06-12	0	0.380	0.355	0.380	-	-	0	0	-	0.366	0.342	0.366	-	-	0	-	0.00%
2026-06-11	0	0.380	0.355	0.380	0.365	0.380	106,000	39,290	0.3707	0.366	0.342	0.366	0.352	0.366	110,068	0.3570	2.70%
2026-06-10	0	0.370	0.350	0.370	-	-	0	0	-	0.356	0.337	0.356	-	-	0	-	0.00%
2026-06-09	0	0.370	0.350	0.370	0.350	0.370	112,000	40,570	0.3622	0.356	0.337	0.356	0.337	0.356	116,299	0.3488	2.78%
2026-06-08	0	0.360	0.350	0.360	0.345	0.370	38,000	13,720	0.3611	0.347	0.337	0.347	0.332	0.356	39,458	0.3477	-2.70%
2026-06-05	0	0.370	0.355	0.370	0.355	0.370	58,000	20,950	0.3612	0.356	0.342	0.356	0.342	0.356	60,226	0.3479	0.00%
2026-06-04	0	0.370	0.360	0.370	-	-	0	0	-	0.356	0.347	0.356	-	-	0	-	0.00%
2026-06-03	0	0.370	0.360	0.370	-	-	0	0	-	0.356	0.347	0.356	-	-	0	-	-1.33%
2026-06-02	0	0.375	0.360	0.375	-	-	0	0	-	0.361	0.347	0.361	-	-	0	-	0.00%
2026-06-01	0	0.375	0.360	0.375	-	-	0	0	-	0.361	0.347	0.361	-	-	0	-	0.00%
2026-05-29	0	0.375	0.365	0.380	-	-	0	0	-	0.361	0.352	0.366	-	-	0	-	0.00%
2026-05-28	0	0.375	0.360	0.380	-	-	0	0	-	0.361	0.347	0.366	-	-	0	-	0.00%
2026-05-27	0	0.375	0.360	0.380	-	-	0	0	-	0.361	0.347	0.366	-	-	0	-	-1.32%
2026-05-26	0	0.380	0.360	0.380	0.355	0.380	114,000	41,860	0.3672	0.366	0.347	0.366	0.342	0.366	118,375	0.3536	1.33%
2026-05-22	0	0.375	0.360	0.370	0.370	0.375	164,000	61,070	0.3724	0.361	0.347	0.356	0.356	0.361	170,294	0.3586	-5.06%
2026-05-21	0	0.395	0.370	0.395	0.370	0.395	210,000	79,170	0.3770	0.380	0.356	0.380	0.356	0.380	218,060	0.3631	2.60%
2026-05-20	0	0.385	0.370	0.385	0.370	0.390	240,000	90,820	0.3784	0.371	0.356	0.371	0.356	0.376	249,211	0.3644	-3.75%
2026-05-19	0	0.400	0.380	0.400	0.365	0.430	110,000	42,630	0.3875	0.385	0.366	0.385	0.352	0.414	114,222	0.3732	3.90%
2026-05-18	0	0.385	0.380	0.385	-	-	0	0	-	0.371	0.366	0.371	-	-	0	-	-1.28%
2026-05-15	0	0.390	0.380	0.390	-	-	0	0	-	0.376	0.366	0.376	-	-	0	-	-2.50%
2026-05-14	0	0.400	0.385	0.400	0.350	0.420	298,000	115,970	0.3892	0.385	0.371	0.385	0.337	0.404	309,437	0.3748	2.56%
2026-05-13	0	0.390	0.370	0.390	0.385	0.440	334,000	133,170	0.3987	0.376	0.356	0.376	0.371	0.424	346,819	0.3840	0.00%
2026-05-12	0	0.390	0.370	0.390	-	-	0	0	-	0.376	0.356	0.376	-	-	0	-	-1.27%
2026-05-11	0	0.395	0.375	0.395	0.370	0.395	36,000	13,840	0.3844	0.380	0.361	0.380	0.356	0.380	37,382	0.3702	2.60%
2026-05-08	0	0.385	0.370	0.385	-	-	0	0	-	0.371	0.356	0.371	-	-	0	-	0.00%
2026-05-07	0	0.385	0.370	0.385	-	-	0	0	-	0.371	0.356	0.371	-	-	0	-	0.00%
2026-05-06	0	0.385	0.370	0.390	-	-	0	0	-	0.371	0.356	0.376	-	-	0	-	0.00%
2026-05-05	0	0.385	0.370	0.385	0.370	0.385	44,000	16,550	0.3761	0.371	0.356	0.371	0.356	0.371	45,689	0.3622	-1.28%
2026-05-04	0	0.390	0.385	0.390	0.380	0.390	112,000	43,160	0.3854	0.376	0.371	0.376	0.366	0.376	116,299	0.3711	0.00%
2026-04-30	0	0.390	0.370	0.390	0.360	0.390	50,000	19,070	0.3814	0.376	0.356	0.376	0.347	0.376	51,919	0.3673	5.41%
2026-04-29	0	0.370	0.365	0.380	-	-	0	0	-	0.356	0.352	0.366	-	-	0	-	0.00%
2026-04-28	0	0.370	0.360	0.375	0.370	0.380	12,000	4,540	0.3783	0.356	0.347	0.361	0.356	0.366	12,461	0.3643	-2.63%
2026-04-27	0	0.380	0.365	0.380	0.365	0.385	14,000	5,340	0.3814	0.366	0.352	0.366	0.352	0.371	14,537	0.3673	1.33%
2026-04-24	0	0.375	0.360	0.385	0.375	0.385	30,000	11,530	0.3843	0.361	0.347	0.371	0.361	0.371	31,151	0.3701	-2.60%
2026-04-23	0	0.385	0.375	0.385	-	-	0	0	-	0.371	0.361	0.371	-	-	0	-	-1.28%
2026-04-22	0	0.390	0.375	0.390	-	-	0	0	-	0.376	0.361	0.376	-	-	0	-	-2.50%
2026-04-21	0	0.400	0.380	0.400	0.380	0.400	70,000	27,540	0.3934	0.385	0.366	0.385	0.366	0.385	72,687	0.3789	5.26%
2026-04-20	0	0.380	0.380	0.390	0.380	0.395	10,000	3,920	0.3920	0.366	0.366	0.376	0.366	0.380	10,384	0.3775	-1.30%
2026-04-17	0	0.385	0.380	0.385	0.380	0.400	88,000	34,500	0.3920	0.371	0.366	0.371	0.366	0.385	91,377	0.3776	-2.53%
2026-04-16	0	0.395	0.380	0.395	0.375	0.395	46,000	17,910	0.3893	0.380	0.366	0.380	0.361	0.380	47,766	0.3750	1.28%
2026-04-15	0	0.390	0.380	0.390	0.385	0.410	114,000	46,020	0.4037	0.376	0.366	0.376	0.371	0.395	118,375	0.3888	1.30%
2026-04-14	0	0.385	0.375	0.385	-	-	0	0	-	0.371	0.361	0.371	-	-	0	-	0.00%
2026-04-13	0	0.385	0.375	0.385	-	-	0	0	-	0.371	0.361	0.371	-	-	0	-	0.00%
2026-04-10	0	0.385	0.375	0.385	0.375	0.385	42,000	16,150	0.3845	0.371	0.361	0.371	0.361	0.371	43,612	0.3703	-2.53%
2026-04-09	0	0.395	0.390	0.400	0.385	0.410	542,000	216,150	0.3988	0.380	0.376	0.385	0.371	0.395	562,802	0.3841	-3.66%
2026-04-08	0	0.410	0.375	0.410	0.400	0.410	50,000	20,240	0.4048	0.395	0.361	0.395	0.385	0.395	51,919	0.3898	0.00%
2026-04-02	0	0.410	0.375	0.415	-	-	0	0	-	0.395	0.361	0.400	-	-	0	-	0.00%
2026-04-01	0	0.410	0.375	0.410	0.405	0.410	30,000	12,160	0.4053	0.395	0.361	0.395	0.390	0.395	31,151	0.3904	3.80%
2026-03-31	0	0.395	0.380	0.395	-	-	0	0	-	0.380	0.366	0.380	-	-	0	-	-2.47%
2026-03-30	0	0.405	0.375	0.405	0.380	0.405	16,000	6,360	0.3975	0.390	0.361	0.390	0.366	0.390	16,614	0.3828	-1.22%
2026-03-27	0	0.410	0.410	0.415	0.370	0.390	326,000	131,780	0.4042	0.395	0.395	0.400	0.356	0.376	338,512	0.3893	6.49%
2026-03-26	0	0.385	0.365	0.390	-	-	0	0	-	0.371	0.352	0.376	-	-	0	-	-1.28%
2026-03-25	0	0.390	0.370	0.395	-	-	0	0	-	0.376	0.356	0.380	-	-	0	-	0.00%
2026-03-24	0	0.390	0.365	0.395	0.360	0.390	66,000	24,380	0.3694	0.376	0.352	0.380	0.347	0.376	68,533	0.3557	-1.27%
2026-03-23	0	0.395	0.375	0.400	0.375	0.400	60,000	23,460	0.3910	0.380	0.361	0.385	0.361	0.385	62,303	0.3765	-5.95%
2026-03-20	0	0.420	0.400	0.420	0.380	0.430	98,000	40,680	0.4151	0.404	0.385	0.404	0.366	0.414	101,761	0.3998	-3.45%
2026-03-19	0	0.435	0.380	0.435	0.435	0.435	2,000	870	0.4350	0.419	0.366	0.419	0.419	0.419	2,077	0.4189	0.00%
2026-03-18	0	0.435	0.410	0.435	0.365	0.435	320,000	129,030	0.4032	0.419	0.395	0.419	0.352	0.419	332,282	0.3883	12.99%
2026-03-17	0	0.385	0.370	0.385	0.370	0.395	18,000	6,890	0.3828	0.371	0.356	0.371	0.356	0.380	18,691	0.3686	-3.75%
2026-03-16	0	0.400	0.380	0.400	0.375	0.400	60,000	23,870	0.3978	0.385	0.366	0.385	0.361	0.385	62,303	0.3831	1.27%
2026-03-13	0	0.395	0.375	0.395	-	-	0	0	-	0.380	0.361	0.380	-	-	0	-	0.00%
2026-03-12	0	0.395	0.360	0.395	0.370	0.400	70,000	26,300	0.3757	0.380	0.347	0.380	0.356	0.385	72,687	0.3618	-1.25%
2026-03-11	0	0.400	0.375	0.400	-	-	0	0	-	0.385	0.361	0.385	-	-	0	-	0.00%
2026-03-10	0	0.400	0.370	0.400	-	-	0	0	-	0.385	0.356	0.385	-	-	0	-	0.00%
2026-03-09	0	0.400	0.365	0.400	0.370	0.415	58,000	22,910	0.3950	0.385	0.352	0.385	0.356	0.400	60,226	0.3804	1.27%
2026-03-06	0	0.395	0.365	0.395	0.390	0.410	112,000	44,040	0.3932	0.380	0.352	0.380	0.376	0.395	116,299	0.3787	3.95%
2026-03-05	0	0.380	0.355	0.380	0.340	0.390	168,000	62,300	0.3708	0.366	0.342	0.366	0.327	0.376	174,448	0.3571	-1.30%
2026-03-04	0	0.385	0.365	0.385	-	-	0	0	-	0.371	0.352	0.371	-	-	0	-	0.00%
2026-03-03	0	0.385	0.365	0.385	-	-	0	0	-	0.371	0.352	0.371	-	-	0	-	-1.28%
2026-03-02	0	0.390	0.365	0.390	-	-	0	0	-	0.376	0.352	0.376	-	-	0	-	-1.27%
2026-02-27	0	0.395	0.370	0.395	0.360	0.400	124,000	46,240	0.3729	0.380	0.356	0.380	0.347	0.385	128,759	0.3591	-1.25%
2026-02-26	0	0.400	0.365	0.400	0.360	0.400	16,000	6,020	0.3763	0.385	0.352	0.385	0.347	0.385	16,614	0.3623	0.00%
2026-02-25	0	0.400	0.365	0.400	-	-	0	0	-	0.385	0.352	0.385	-	-	0	-	0.00%
2026-02-24	0	0.400	0.360	0.400	0.360	0.400	42,000	16,290	0.3879	0.385	0.347	0.385	0.347	0.385	43,612	0.3735	2.56%
2026-02-23	0	0.390	0.355	0.390	0.390	0.390	36,000	14,040	0.3900	0.376	0.342	0.376	0.376	0.376	37,382	0.3756	0.00%
2026-02-20	0	0.390	0.345	0.390	-	-	0	0	-	0.376	0.332	0.376	-	-	0	-	-2.50%
2026-02-16	0	0.400	0.345	0.400	0.390	0.400	104,000	40,600	0.3904	0.385	0.332	0.385	0.376	0.385	107,992	0.3760	2.56%
2026-02-13	0	0.390	0.355	0.390	-	-	0	0	-	0.376	0.342	0.376	-	-	0	-	0.00%
2026-02-12	0	0.390	0.365	0.390	0.365	0.400	204,000	76,280	0.3739	0.376	0.352	0.376	0.352	0.385	211,830	0.3601	-2.50%
2026-02-11	0	0.400	0.395	0.400	0.330	0.445	864,000	335,150	0.3879	0.385	0.380	0.385	0.318	0.429	897,161	0.3736	17.65%
2026-02-10	0	0.340	0.330	0.340	-	-	0	0	-	0.327	0.318	0.327	-	-	0	-	0.00%
2026-02-09	0	0.340	0.330	0.340	-	-	0	0	-	0.327	0.318	0.327	-	-	0	-	0.00%
2026-02-06	0	0.340	0.330	0.340	0.340	0.340	6,000	2,040	0.3400	0.327	0.318	0.327	0.327	0.327	6,230	0.3274	0.00%
2026-02-05	0	0.340	0.330	0.340	-	-	0	0	-	0.327	0.318	0.327	-	-	0	-	0.00%
2026-02-04	0	0.340	0.330	0.340	0.340	0.340	6,000	2,040	0.3400	0.327	0.318	0.327	0.327	0.327	6,230	0.3274	-4.23%
2026-02-03	0	0.355	0.340	0.355	0.330	0.360	314,000	106,590	0.3395	0.342	0.327	0.342	0.318	0.347	326,052	0.3269	-1.39%
2026-02-02	0	0.360	0.340	0.360	-	-	0	0	-	0.347	0.327	0.347	-	-	0	-	0.00%
2026-01-30	0	0.360	0.340	0.360	0.335	0.360	42,000	14,520	0.3457	0.347	0.327	0.347	0.323	0.347	43,612	0.3329	0.00%
2026-01-29	0	0.360	0.345	0.360	-	-	0	0	-	0.347	0.332	0.347	-	-	0	-	0.00%
2026-01-28	0	0.360	0.345	0.360	-	-	0	0	-	0.347	0.332	0.347	-	-	0	-	0.00%
2026-01-27	0	0.360	0.350	0.360	-	-	0	0	-	0.347	0.337	0.347	-	-	0	-	0.00%
2026-01-26	0	0.360	0.345	0.360	-	-	0	0	-	0.347	0.332	0.347	-	-	0	-	0.00%
2026-01-23	0	0.360	0.345	0.360	0.340	0.360	46,000	16,060	0.3491	0.347	0.332	0.347	0.327	0.347	47,766	0.3362	0.00%
2026-01-22	0	0.360	0.335	0.360	0.335	0.360	50,000	17,240	0.3448	0.347	0.323	0.347	0.323	0.347	51,919	0.3321	2.86%
2026-01-21	0	0.350	0.335	0.350	-	-	0	0	-	0.337	0.323	0.337	-	-	0	-	-2.78%
2026-01-20	0	0.360	0.330	0.360	-	-	0	0	-	0.347	0.318	0.347	-	-	0	-	0.00%
2026-01-19	0	0.360	0.330	0.360	0.315	0.360	82,000	27,920	0.3405	0.347	0.318	0.347	0.303	0.347	85,147	0.3279	0.00%
2026-01-16	0	0.360	0.340	0.360	0.350	0.360	122,000	42,820	0.3510	0.347	0.327	0.347	0.337	0.347	126,682	0.3380	2.86%
2026-01-15	0	0.350	0.340	0.350	-	-	0	0	-	0.337	0.327	0.337	-	-	0	-	-1.41%
2026-01-14	0	0.355	0.340	0.350	-	-	0	0	-	0.342	0.327	0.337	-	-	0	-	-1.39%
2026-01-13	0	0.360	0.340	0.360	0.340	0.360	54,001	18,430	0.3413	0.347	0.327	0.347	0.327	0.347	56,074	0.3287	0.00%
2026-01-12	0	0.360	0.340	0.360	-	-	0	0	-	0.347	0.327	0.347	-	-	0	-	0.00%
2026-01-09	0	0.360	0.340	0.360	-	-	0	0	-	0.347	0.327	0.347	-	-	0	-	0.00%
2026-01-08	0	0.360	0.340	0.360	-	-	0	0	-	0.347	0.327	0.347	-	-	0	-	0.00%
2026-01-07	0	0.360	0.330	0.360	-	-	0	0	-	0.347	0.318	0.347	-	-	0	-	0.00%
2026-01-06	0	0.360	0.330	0.360	-	-	0	0	-	0.347	0.318	0.347	-	-	0	-	0.00%
2026-01-05	0	0.360	0.330	0.360	0.340	0.360	452,000	155,980	0.3451	0.347	0.318	0.347	0.327	0.347	469,348	0.3323	5.88%
2026-01-02	0	0.340	0.330	0.340	-	-	0	0	-	0.327	0.318	0.327	-	-	0	-	0.00%
2025-12-31	0	0.340	0.330	0.340	-	-	0	0	-	0.327	0.318	0.327	-	-	0	-	0.00%
2025-12-30	0	0.340	0.330	0.340	-	-	0	0	-	0.327	0.318	0.327	-	-	0	-	0.00%
2025-12-29	0	0.340	0.330	0.340	-	-	0	0	-	0.327	0.318	0.327	-	-	0	-	0.00%
2025-12-24	0	0.340	0.330	0.345	-	-	0	0	-	0.327	0.318	0.332	-	-	0	-	0.00%
2025-12-23	0	0.340	0.325	0.350	0.340	0.340	50,000	17,000	0.3400	0.327	0.313	0.337	0.327	0.327	51,919	0.3274	0.00%
2025-12-22	0	0.340	0.325	0.340	0.340	0.340	30,000	10,200	0.3400	0.327	0.313	0.327	0.327	0.327	31,151	0.3274	0.00%
2025-12-19	0	0.340	0.325	0.340	0.340	0.340	4,000	1,360	0.3400	0.327	0.313	0.327	0.327	0.327	4,154	0.3274	1.49%
2025-12-18	0	0.335	0.325	0.340	0.335	0.335	20,000	6,700	0.3350	0.323	0.313	0.327	0.323	0.323	20,768	0.3226	-1.47%
2025-12-17	0	0.340	0.325	0.335	0.325	0.350	386,000	128,480	0.3328	0.327	0.313	0.323	0.313	0.337	400,815	0.3205	-2.86%
2025-12-16	0	0.350	0.335	0.350	-	-	0	0	-	0.337	0.323	0.337	-	-	0	-	0.00%
2025-12-15	0	0.350	0.340	0.350	0.350	0.350	30,000	10,500	0.3500	0.337	0.327	0.337	0.337	0.337	31,151	0.3371	-2.78%
2025-12-12	0	0.360	0.335	0.360	0.340	0.390	242,000	87,080	0.3598	0.347	0.323	0.347	0.327	0.376	251,288	0.3465	5.88%
2025-12-11	0	0.340	0.335	0.345	0.340	0.340	44,001	14,960	0.3400	0.327	0.323	0.332	0.327	0.327	45,690	0.3274	-1.45%
2025-12-10	0	0.345	0.330	0.345	0.325	0.355	392,000	130,900	0.3339	0.332	0.318	0.332	0.313	0.342	407,045	0.3216	-2.82%
2025-12-09	0	0.355	0.330	0.355	0.330	0.360	258,000	88,000	0.3411	0.342	0.318	0.342	0.318	0.347	267,902	0.3285	2.90%
2025-12-08	0	0.345	0.330	0.345	-	-	0	0	-	0.332	0.318	0.332	-	-	0	-	0.00%
2025-12-05	0	0.345	0.330	0.345	-	-	0	0	-	0.332	0.318	0.332	-	-	0	-	0.00%
2025-12-04	0	0.345	0.330	0.345	0.335	0.345	26,000	8,770	0.3373	0.332	0.318	0.332	0.323	0.332	26,998	0.3248	-1.43%
2025-12-03	0	0.350	0.330	0.350	-	-	0	0	-	0.337	0.318	0.337	-	-	0	-	0.00%
2025-12-02	0	0.350	0.330	0.355	0.350	0.350	58,000	20,300	0.3500	0.337	0.318	0.342	0.337	0.337	60,226	0.3371	-1.41%
2025-12-01	0	0.355	0.330	0.350	0.355	0.355	2,000	710	0.3550	0.342	0.318	0.337	0.342	0.342	2,077	0.3419	2.90%
2025-11-28	0	0.345	0.330	0.345	-	-	0	0	-	0.332	0.318	0.332	-	-	0	-	0.00%
2025-11-27	0	0.345	0.335	0.345	0.335	0.345	66,000	22,370	0.3389	0.332	0.323	0.332	0.323	0.332	68,533	0.3264	-4.17%
2025-11-26	0	0.360	0.330	0.370	0.330	0.365	1,724,000	618,680	0.3589	0.347	0.318	0.356	0.318	0.352	1,790,168	0.3456	2.86%
2025-11-25	0	0.350	0.340	0.350	0.330	0.350	208,000	70,400	0.3385	0.337	0.327	0.337	0.318	0.337	215,983	0.3260	0.00%
2025-11-24	0	0.350	0.330	0.350	-	-	0	0	-	0.337	0.318	0.337	-	-	0	-	-2.78%
2025-11-21	0	0.360	0.330	0.360	-	-	0	0	-	0.347	0.318	0.347	-	-	0	-	0.00%
2025-11-20	0	0.360	0.325	0.360	0.345	0.360	20,000	6,930	0.3465	0.347	0.313	0.347	0.332	0.347	20,768	0.3337	9.09%
2025-11-19	0	0.330	0.330	0.335	0.330	0.330	66,000	21,780	0.3300	0.318	0.318	0.323	0.318	0.318	68,533	0.3178	-4.35%
2025-11-18	0	0.345	0.340	0.350	0.335	0.350	134,000	45,370	0.3386	0.332	0.327	0.337	0.323	0.337	139,143	0.3261	-4.17%
2025-11-17	0	0.360	0.340	0.360	-	-	0	0	-	0.347	0.327	0.347	-	-	0	-	0.00%
2025-11-14	0	0.360	0.335	0.360	0.350	0.360	20,000	7,100	0.3550	0.347	0.323	0.347	0.337	0.347	20,768	0.3419	0.00%
2025-11-13	0	0.360	0.330	0.360	-	-	0	0	-	0.347	0.318	0.347	-	-	0	-	0.00%
2025-11-12	0	0.360	0.330	0.360	0.340	0.360	184,000	65,320	0.3550	0.347	0.318	0.347	0.327	0.347	191,062	0.3419	-8.86%
2025-11-11	0	0.395	0.365	0.395	0.365	0.490	288,000	116,020	0.4028	0.380	0.352	0.380	0.352	0.472	299,054	0.3880	9.72%
2025-11-10	0	0.360	0.335	0.360	0.320	0.395	1,188,000	408,810	0.3441	0.347	0.323	0.347	0.308	0.380	1,233,596	0.3314	2.86%
2025-11-07	0	0.350	0.350	0.355	0.320	0.350	448,000	147,730	0.3298	0.337	0.337	0.342	0.308	0.337	465,195	0.3176	1.45%
2025-11-06	0	0.345	0.325	0.350	0.320	0.350	964,000	328,510	0.3408	0.332	0.313	0.337	0.308	0.337	1,000,999	0.3282	-2.82%
2025-11-05	0	0.355	0.310	0.355	-	-	0	0	-	0.342	0.299	0.342	-	-	0	-	0.00%
2025-11-04	0	0.355	0.330	0.360	-	-	0	0	-	0.342	0.318	0.347	-	-	0	-	0.00%
2025-11-03	0	0.355	0.325	0.360	-	-	0	0	-	0.342	0.313	0.347	-	-	0	-	0.00%
2025-10-31	0	0.355	0.335	0.355	0.285	0.360	84,000	28,030	0.3337	0.342	0.323	0.342	0.274	0.347	87,224	0.3214	-1.39%
2025-10-30	0	0.360	0.325	0.360	-	-	0	0	-	0.347	0.313	0.347	-	-	0	-	0.00%
2025-10-28	0	0.360	0.325	0.360	-	-	0	0	-	0.347	0.313	0.347	-	-	0	-	0.00%
2025-10-27	0	0.360	0.330	0.360	-	-	0	0	-	0.347	0.318	0.347	-	-	0	-	0.00%
2025-10-24	0	0.360	0.335	0.360	0.330	0.360	12,000	4,070	0.3392	0.347	0.323	0.347	0.318	0.347	12,461	0.3266	0.00%
2025-10-23	0	0.360	0.335	0.360	-	-	0	0	-	0.347	0.323	0.347	-	-	0	-	0.00%
2025-10-22	0	0.360	0.325	0.360	-	-	0	0	-	0.347	0.313	0.347	-	-	0	-	-2.70%
2025-10-21	0	0.370	0.335	0.370	-	-	0	0	-	0.356	0.323	0.356	-	-	0	-	0.00%
2025-10-20	0	0.370	0.340	0.370	0.315	0.370	152,000	53,900	0.3546	0.356	0.327	0.356	0.303	0.356	157,834	0.3415	0.00%
2025-10-17	0	0.370	0.335	0.370	0.300	0.375	44,000	16,150	0.3670	0.356	0.323	0.356	0.289	0.361	45,689	0.3535	-1.33%
2025-10-16	0	0.375	0.310	0.375	-	-	0	0	-	0.361	0.299	0.361	-	-	0	-	0.00%
2025-10-15	0	0.375	0.315	0.375	0.375	0.375	14,000	5,250	0.3750	0.361	0.303	0.361	0.361	0.361	14,537	0.3611	0.00%
2025-10-14	0	0.375	0.330	0.375	0.360	0.375	76,000	27,630	0.3636	0.361	0.318	0.361	0.347	0.361	78,917	0.3501	0.00%
2025-10-13	0	0.375	0.305	0.375	-	-	0	0	-	0.361	0.294	0.361	-	-	0	-	0.00%
2025-10-10	0	0.375	0.325	0.375	0.325	0.375	46,000	15,750	0.3424	0.361	0.313	0.361	0.313	0.361	47,766	0.3297	0.00%
2025-10-09	0	0.375	0.310	0.375	-	-	0	0	-	0.361	0.299	0.361	-	-	0	-	0.00%
2025-10-08	0	0.375	0.320	0.375	0.375	0.375	42,000	15,750	0.3750	0.361	0.308	0.361	0.361	0.361	43,612	0.3611	0.00%
2025-10-06	0	0.375	0.335	0.375	-	-	0	0	-	0.361	0.323	0.361	-	-	0	-	-1.32%
2025-10-03	0	0.380	0.335	0.380	-	-	0	0	-	0.366	0.323	0.366	-	-	0	-	0.00%
2025-10-02	0	0.380	0.335	0.380	0.360	0.385	156,000	57,520	0.3687	0.366	0.323	0.366	0.347	0.371	161,987	0.3551	7.04%
2025-09-30	0	0.355	0.330	0.360	-	-	0	0	-	0.342	0.318	0.347	-	-	0	-	0.00%
2025-09-29	0	0.355	0.330	0.355	0.330	0.360	330,000	114,550	0.3471	0.342	0.318	0.342	0.318	0.347	342,666	0.3343	4.41%
2025-09-26	0	0.340	0.310	0.340	0.310	0.360	176,000	57,060	0.3242	0.327	0.299	0.327	0.299	0.347	182,755	0.3122	4.62%
2025-09-25	0	0.325	0.300	0.325	0.345	0.360	470,000	164,440	0.3499	0.313	0.289	0.313	0.332	0.347	488,039	0.3369	-9.72%
2025-09-24	0	0.360	0.310	0.360	0.320	0.445	606,000	211,140	0.3484	0.347	0.299	0.347	0.308	0.429	629,259	0.3355	12.50%
2025-09-23	0	0.320	0.300	0.320	0.300	0.320	118,000	36,100	0.3059	0.308	0.289	0.308	0.289	0.308	122,529	0.2946	3.23%
2025-09-22	0	0.310	0.300	0.310	-	-	0	0	-	0.299	0.289	0.299	-	-	0	-	0.00%
2025-09-19	0	0.310	0.280	0.310	0.310	0.320	40,000	12,420	0.3105	0.299	0.270	0.299	0.299	0.308	41,535	0.2990	-3.12%
2025-09-18	0	0.320	0.275	0.320	-	-	0	0	-	0.308	0.265	0.308	-	-	0	-	0.00%
2025-09-17	0	0.320	0.280	0.320	0.320	0.320	140,000	43,420	0.3101	0.308	0.270	0.308	0.308	0.308	145,373	0.2987	3.23%
2025-09-16	0	0.310	0.275	0.310	0.300	0.320	110,000	33,960	0.3087	0.299	0.265	0.299	0.289	0.308	114,222	0.2973	0.00%
2025-09-15	0	0.310	0.280	0.310	-	-	0	0	-	0.299	0.270	0.299	-	-	0	-	-1.59%
2025-09-12	0	0.315	0.270	0.315	0.305	0.320	140,000	42,790	0.3056	0.303	0.260	0.303	0.294	0.308	145,373	0.2943	3.28%
2025-09-11	0	0.305	0.275	0.305	0.325	0.330	146,000	47,220	0.3234	0.294	0.265	0.294	0.313	0.318	151,604	0.3115	-1.61%
2025-09-10	0	0.310	0.270	0.310	0.295	0.320	114,000	34,180	0.2998	0.299	0.260	0.299	0.284	0.308	118,375	0.2887	-3.12%
2025-09-09	0	0.320	0.260	0.320	0.260	0.350	780,000	220,640	0.2829	0.308	0.250	0.308	0.250	0.337	809,937	0.2724	20.75%
2025-09-08	0	0.265	0.250	0.265	0.255	0.265	90,000	23,170	0.2574	0.255	0.241	0.255	0.246	0.255	93,454	0.2479	0.00%
2025-09-05	0	0.265	0.250	0.265	0.250	0.265	102,000	26,300	0.2578	0.255	0.241	0.255	0.241	0.255	105,915	0.2483	3.92%
2025-09-04	0	0.255	0.250	0.255	0.255	0.265	66,000	17,030	0.2580	0.246	0.241	0.246	0.246	0.255	68,533	0.2485	-1.92%
2025-09-03	0	0.260	0.255	0.260	-	-	0	0	-	0.250	0.246	0.250	-	-	0	-	-1.89%
2025-09-02	0	0.265	0.250	0.265	0.250	0.270	476,000	121,820	0.2559	0.255	0.241	0.255	0.241	0.260	494,269	0.2465	-1.85%
2025-09-01	0	0.270	0.250	0.270	0.250	0.275	616,000	161,940	0.2629	0.260	0.241	0.260	0.241	0.265	639,642	0.2532	8.00%
2025-08-29	0	0.250	0.250	0.255	0.250	0.270	328,000	82,900	0.2527	0.241	0.241	0.246	0.241	0.260	340,589	0.2434	-7.41%
2025-08-28	0	0.270	0.260	0.270	0.270	0.270	156,000	42,120	0.2700	0.260	0.250	0.260	0.260	0.260	161,987	0.2600	-1.82%
2025-08-27	0	0.275	0.275	0.280	0.275	0.280	162,000	45,350	0.2799	0.265	0.265	0.270	0.265	0.270	168,218	0.2696	-5.17%
2025-08-26	0	0.290	0.280	0.290	0.255	0.295	378,000	108,160	0.2861	0.279	0.270	0.279	0.246	0.284	392,508	0.2756	7.41%
2025-08-25	0	0.270	0.265	0.280	0.270	0.285	396,000	109,910	0.2776	0.260	0.255	0.270	0.260	0.274	411,199	0.2673	-10.00%
2025-08-22	0	0.300	0.285	0.300	0.285	0.320	500,000	146,800	0.2936	0.289	0.274	0.289	0.274	0.308	519,190	0.2827	7.14%
2025-08-21	0	0.280	0.275	0.280	-	-	0	0	-	0.270	0.265	0.270	-	-	0	-	0.00%
2025-08-20	0	0.280	0.275	0.280	0.275	0.280	70,000	19,290	0.2756	0.270	0.265	0.270	0.265	0.270	72,687	0.2654	0.00%
2025-08-19	0	0.280	0.275	0.280	-	-	0	0	-	0.270	0.265	0.270	-	-	0	-	0.00%
2025-08-18	0	0.280	0.275	0.280	0.280	0.290	364,000	102,710	0.2822	0.270	0.265	0.270	0.270	0.279	377,971	0.2717	-3.45%
2025-08-15	0	0.290	0.275	0.290	-	-	0	0	-	0.279	0.265	0.279	-	-	0	-	0.00%
2025-08-14	0	0.290	0.275	0.290	-	-	0	0	-	0.279	0.265	0.279	-	-	0	-	0.00%
2025-08-13	0	0.290	0.280	0.290	0.280	0.290	66,000	18,860	0.2858	0.279	0.270	0.279	0.270	0.279	68,533	0.2752	0.00%
2025-08-12	0	0.290	0.280	0.285	0.280	0.290	92,000	26,220	0.2850	0.279	0.270	0.274	0.270	0.279	95,531	0.2745	3.57%
2025-08-11	0	0.280	0.280	0.285	0.275	0.280	242,000	67,740	0.2799	0.270	0.270	0.274	0.265	0.270	251,288	0.2696	-3.45%
2025-08-08	0	0.290	0.275	0.290	0.275	0.290	354,000	99,560	0.2812	0.279	0.265	0.279	0.265	0.279	367,587	0.2708	0.00%
2025-08-07	0	0.290	0.280	0.290	0.275	0.300	1,630,000	467,060	0.2865	0.279	0.270	0.279	0.265	0.289	1,692,560	0.2759	1.75%
2025-08-06	0	0.285	0.275	0.285	-	-	0	0	-	0.274	0.265	0.274	-	-	0	-	0.00%
2025-08-05	0	0.285	0.275	0.290	0.270	0.290	372,000	102,450	0.2754	0.274	0.265	0.279	0.260	0.279	386,278	0.2652	0.00%
2025-08-04	0	0.285	0.280	0.285	-	-	74,000	20,720	0.2800	0.274	0.270	0.274	-	-	76,840	0.2697	0.00%
2025-08-01	0	0.285	0.275	0.285	-	-	0	0	-	0.274	0.265	0.274	-	-	0	-	0.00%
2025-07-31	0	0.285	0.275	0.285	0.285	0.290	86,000	24,520	0.2851	0.274	0.265	0.274	0.274	0.279	89,301	0.2746	-1.72%
2025-07-30	0	0.290	0.275	0.295	0.285	0.285	440,000	125,400	0.2850	0.279	0.265	0.284	0.274	0.274	456,887	0.2745	0.00%
2025-07-29	0	0.290	0.290	0.295	0.290	0.290	52,000	15,080	0.2900	0.279	0.279	0.284	0.279	0.279	53,996	0.2793	-3.33%
2025-07-28	0	0.300	0.285	0.300	-	-	0	0	-	0.289	0.274	0.289	-	-	0	-	0.00%
2025-07-25	0	0.300	0.285	0.300	0.285	0.300	276,000	79,770	0.2890	0.289	0.274	0.289	0.274	0.289	286,593	0.2783	5.26%
2025-07-24	0	0.285	0.285	0.295	0.285	0.295	216,000	62,540	0.2895	0.274	0.274	0.284	0.274	0.284	224,290	0.2788	-5.00%
2025-07-23	0	0.300	0.290	0.300	0.290	0.300	544,000	157,800	0.2901	0.289	0.279	0.289	0.279	0.289	564,879	0.2794	0.00%
2025-07-22	0	0.300	0.290	0.300	0.290	0.310	510,000	151,820	0.2977	0.289	0.279	0.289	0.279	0.299	529,574	0.2867	0.00%
2025-07-21	0	0.300	0.280	0.300	0.295	0.305	216,000	64,180	0.2971	0.289	0.270	0.289	0.284	0.294	224,290	0.2861	0.00%
2025-07-18	0	0.300	0.295	0.300	0.295	0.335	1,020,000	306,870	0.3009	0.289	0.284	0.289	0.284	0.323	1,059,148	0.2897	0.00%
2025-07-17	0	0.300	0.295	0.300	0.295	0.330	716,000	215,970	0.3016	0.289	0.284	0.289	0.284	0.318	743,481	0.2905	-3.23%
2025-07-16	0	0.310	0.295	0.310	0.295	0.315	260,000	78,490	0.3019	0.299	0.284	0.299	0.284	0.303	269,979	0.2907	-3.12%
2025-07-15	0	0.320	0.295	0.320	0.295	0.340	152,000	47,890	0.3151	0.308	0.284	0.308	0.284	0.327	157,834	0.3034	8.47%
2025-07-14	0	0.295	0.280	0.295	0.285	0.300	42,000	12,470	0.2969	0.284	0.270	0.284	0.274	0.289	43,612	0.2859	-1.67%
2025-07-11	0	0.300	0.280	0.295	0.275	0.300	256,000	75,050	0.2932	0.289	0.270	0.284	0.265	0.289	265,825	0.2823	3.45%
2025-07-10	0	0.290	0.275	0.290	0.275	0.290	34,000	9,700	0.2853	0.279	0.265	0.279	0.265	0.279	35,305	0.2747	0.00%
2025-07-09	0	0.290	0.280	0.285	-	-	0	0	-	0.279	0.270	0.274	-	-	0	-	0.00%
2025-07-08	0	0.290	0.280	0.290	0.275	0.295	74,000	21,000	0.2838	0.279	0.270	0.279	0.265	0.284	76,840	0.2733	-3.33%
2025-07-07	0	0.300	0.280	0.300	-	-	0	0	-	0.289	0.270	0.289	-	-	0	-	0.00%
2025-07-04	0	0.300	0.280	0.300	-	-	0	0	-	0.289	0.270	0.289	-	-	0	-	0.00%
2025-07-03	0	0.300	0.280	0.290	0.280	0.315	486,000	145,620	0.2996	0.289	0.270	0.279	0.270	0.303	504,653	0.2886	-1.64%
2025-07-02	0	0.305	0.285	0.300	0.290	0.350	1,802,000	550,530	0.3055	0.294	0.274	0.289	0.279	0.337	1,871,162	0.2942	-6.15%
2025-06-30	0	0.325	0.325	0.330	0.295	0.340	472,000	145,460	0.3082	0.313	0.313	0.318	0.284	0.327	490,116	0.2968	0.00%
2025-06-27	0	0.325	0.325	0.330	0.275	0.345	330,000	99,470	0.3014	0.313	0.313	0.318	0.265	0.332	342,666	0.2903	10.17%
2025-06-26	0	0.295	0.250	0.295	0.275	0.295	36,000	10,450	0.2903	0.284	0.241	0.284	0.265	0.284	37,382	0.2795	9.26%
2025-06-25	0	0.295	0.275	0.295	0.270	0.295	220,000	62,250	0.2830	0.260	0.242	0.260	0.238	0.260	249,596	0.2494	0.00%
2025-06-24	0	0.295	0.280	0.295	-	-	0	0	-	0.260	0.247	0.260	-	-	0	-	0.00%
2025-06-23	0	0.295	0.280	0.300	-	-	0	0	-	0.260	0.247	0.264	-	-	0	-	0.00%
2025-06-20	0	0.295	0.280	0.300	-	-	0	0	-	0.260	0.247	0.264	-	-	0	-	-1.67%
2025-06-19	0	0.300	0.280	0.300	0.280	0.305	26,000	7,430	0.2858	0.264	0.247	0.264	0.247	0.269	29,498	0.2519	-4.76%
2025-06-18	0	0.315	0.280	0.315	-	-	0	0	-	0.278	0.247	0.278	-	-	0	-	0.00%
2025-06-17	0	0.315	0.280	0.320	0.280	0.330	272,000	80,840	0.2972	0.278	0.247	0.282	0.247	0.291	308,591	0.2620	8.62%
2025-06-16	0	0.290	0.270	0.295	-	-	0	0	-	0.256	0.238	0.260	-	-	0	-	0.00%
2025-06-13	0	0.290	0.275	0.295	-	-	0	0	-	0.256	0.242	0.260	-	-	0	-	0.00%
2025-06-12	0	0.290	0.270	0.295	0.290	0.290	20,000	5,800	0.2900	0.256	0.238	0.260	0.256	0.256	22,691	0.2556	0.00%
2025-06-11	0	0.290	0.270	0.290	-	-	0	0	-	0.256	0.238	0.256	-	-	0	-	0.00%
2025-06-10	0	0.290	0.270	0.290	-	-	0	0	-	0.256	0.238	0.256	-	-	0	-	-1.69%
2025-06-09	0	0.295	0.270	0.295	0.290	0.295	6,000	1,750	0.2917	0.260	0.238	0.260	0.256	0.260	6,807	0.2571	0.00%
2025-06-06	0	0.295	0.270	0.295	-	-	0	0	-	0.260	0.238	0.260	-	-	0	-	0.00%
2025-06-05	0	0.295	0.270	0.295	-	-	0	0	-	0.260	0.238	0.260	-	-	0	-	0.00%
2025-06-04	0	0.295	0.270	0.295	-	-	0	0	-	0.260	0.238	0.260	-	-	0	-	-1.67%
2025-06-03	0	0.300	0.270	0.300	0.270	0.300	156,000	44,600	0.2859	0.264	0.238	0.264	0.238	0.264	176,986	0.2520	0.00%
2025-06-02	0	0.300	0.280	0.300	-	-	0	0	-	0.264	0.247	0.264	-	-	0	-	0.00%
2025-05-30	0	0.300	0.270	0.300	-	-	0	0	-	0.264	0.238	0.264	-	-	0	-	0.00%
2025-05-29	0	0.300	0.270	0.300	0.270	0.300	402,000	115,380	0.2870	0.264	0.238	0.264	0.238	0.264	456,080	0.2530	7.14%
2025-05-28	0	0.280	0.255	0.280	-	-	0	0	-	0.247	0.225	0.247	-	-	0	-	0.00%
2025-05-27	0	0.280	0.255	0.285	0.265	0.280	86,000	23,210	0.2699	0.247	0.225	0.251	0.234	0.247	97,569	0.2379	-3.45%
2025-05-26	0	0.290	0.270	0.300	0.270	0.305	594,000	161,380	0.2717	0.256	0.238	0.264	0.238	0.269	673,909	0.2395	-6.45%
2025-05-23	0	0.310	0.260	0.310	-	-	0	0	-	0.273	0.229	0.273	-	-	0	-	0.00%
2025-05-22	0	0.310	0.260	0.310	-	-	0	0	-	0.273	0.229	0.273	-	-	0	-	0.00%
2025-05-21	0	0.310	0.260	0.310	0.260	0.310	78,000	22,000	0.2821	0.273	0.229	0.273	0.229	0.273	88,493	0.2486	0.00%
2025-05-20	0	0.310	0.255	0.310	-	-	0	0	-	0.273	0.225	0.273	-	-	0	-	0.00%
2025-05-19	0	0.310	0.255	0.310	-	-	0	0	-	0.273	0.225	0.273	-	-	0	-	0.00%
2025-05-16	0	0.310	0.255	0.310	-	-	0	0	-	0.273	0.225	0.273	-	-	0	-	0.00%
2025-05-15	0	0.310	0.255	0.315	-	-	0	0	-	0.273	0.225	0.278	-	-	0	-	0.00%
2025-05-14	0	0.310	0.255	0.310	-	-	0	0	-	0.273	0.225	0.273	-	-	0	-	-1.59%
2025-05-13	0	0.315	0.270	0.315	0.330	0.330	20,000	6,600	0.3300	0.278	0.238	0.278	0.291	0.291	22,691	0.2909	3.28%
2025-05-12	0	0.305	0.255	0.350	0.305	0.305	12,000	3,660	0.3050	0.269	0.225	0.308	0.269	0.269	13,614	0.2688	1.67%
2025-05-09	0	0.300	0.255	0.305	-	-	0	0	-	0.264	0.225	0.269	-	-	0	-	0.00%
2025-05-08	0	0.300	0.255	0.305	0.300	0.300	102,000	30,600	0.3000	0.264	0.225	0.269	0.264	0.264	115,722	0.2644	-1.64%
2025-05-07	0	0.305	0.255	0.305	-	-	0	0	-	0.269	0.225	0.269	-	-	0	-	0.00%
2025-05-06	0	0.305	0.255	0.305	-	-	0	0	-	0.269	0.225	0.269	-	-	0	-	0.00%
2025-05-02	0	0.305	0.255	0.305	-	-	0	0	-	0.269	0.225	0.269	-	-	0	-	0.00%
2025-04-30	0	0.305	0.255	0.305	-	-	0	0	-	0.269	0.225	0.269	-	-	0	-	0.00%
2025-04-29	0	0.305	0.255	0.305	-	-	0	0	-	0.269	0.225	0.269	-	-	0	-	0.00%
2025-04-28	0	0.305	0.255	0.305	-	-	0	0	-	0.269	0.225	0.269	-	-	0	-	0.00%
2025-04-25	0	0.305	0.255	0.305	-	-	0	0	-	0.269	0.225	0.269	-	-	0	-	0.00%
2025-04-24	0	0.305	0.255	0.305	-	-	0	0	-	0.269	0.225	0.269	-	-	0	-	0.00%
2025-04-23	0	0.305	0.260	0.305	-	-	0	0	-	0.269	0.229	0.269	-	-	0	-	-1.61%
2025-04-22	0	0.310	0.265	0.310	-	-	0	0	-	0.273	0.234	0.273	-	-	0	-	0.00%
2025-04-17	0	0.310	0.260	0.310	0.265	0.315	32,000	9,400	0.2938	0.273	0.229	0.273	0.234	0.278	36,305	0.2589	0.00%
2025-04-16	0	0.310	0.255	0.310	-	-	0	0	-	0.273	0.225	0.273	-	-	0	-	0.00%
2025-04-15	0	0.310	0.260	0.320	0.250	0.310	28,000	8,090	0.2889	0.273	0.229	0.282	0.220	0.273	31,767	0.2547	3.33%
2025-04-14	0	0.300	0.260	0.300	-	-	0	0	-	0.264	0.229	0.264	-	-	0	-	0.00%
2025-04-11	0	0.300	0.255	0.300	-	-	0	0	-	0.264	0.225	0.264	-	-	0	-	0.00%
2025-04-10	0	0.300	0.250	0.300	-	-	0	0	-	0.264	0.220	0.264	-	-	0	-	0.00%
2025-04-09	0	0.300	0.265	0.300	-	-	0	0	-	0.264	0.234	0.264	-	-	0	-	-3.23%
2025-04-08	0	0.310	0.270	0.310	-	-	0	0	-	0.273	0.238	0.273	-	-	0	-	-4.62%
2025-04-07	0	0.325	0.232	0.320	0.250	0.330	122,000	38,190	0.3130	0.286	0.204	0.282	0.220	0.291	138,412	0.2759	6.56%
2025-04-03	0	0.305	0.255	0.305	-	-	0	0	-	0.269	0.225	0.269	-	-	0	-	-3.17%
2025-04-02	0	0.315	0.270	0.315	0.305	0.340	24,000	7,560	0.3150	0.278	0.238	0.278	0.269	0.300	27,229	0.2776	14.55%
2025-04-01	0	0.275	0.232	0.280	-	-	0	0	-	0.242	0.204	0.247	-	-	0	-	0.00%
2025-03-31	0	0.275	0.255	0.280	0.270	0.305	36,000	10,340	0.2872	0.242	0.225	0.247	0.238	0.269	40,843	0.2532	-3.51%
2025-03-28	0	0.285	0.250	0.285	0.240	0.330	1,364,000	357,108	0.2618	0.251	0.220	0.251	0.212	0.291	1,547,495	0.2308	5.56%
2025-03-27	0	0.270	0.232	0.270	0.260	0.275	20,000	5,440	0.2720	0.238	0.204	0.238	0.229	0.242	22,691	0.2397	3.85%
2025-03-26	0	0.260	0.232	0.270	0.260	0.260	20,000	5,200	0.2600	0.229	0.204	0.238	0.229	0.229	22,691	0.2292	4.42%
2025-03-25	0	0.249	0.232	0.249	-	-	0	0	-	0.219	0.204	0.219	-	-	0	-	-0.40%
2025-03-24	0	0.250	0.232	0.260	0.230	0.260	60,000	14,590	0.2432	0.220	0.204	0.229	0.203	0.229	68,072	0.2143	2.04%
2025-03-21	0	0.245	0.232	0.245	-	-	0	0	-	0.216	0.204	0.216	-	-	0	-	-3.92%
2025-03-20	0	0.255	0.232	0.260	-	-	0	0	-	0.225	0.204	0.229	-	-	0	-	0.00%
2025-03-19	0	0.255	0.232	0.265	-	-	0	0	-	0.225	0.204	0.234	-	-	0	-	0.00%
2025-03-18	0	0.255	0.235	0.265	0.231	0.260	982,000	230,864	0.2351	0.225	0.207	0.234	0.204	0.229	1,114,106	0.2072	-5.56%
2025-03-17	0	0.270	0.230	0.270	-	-	0	0	-	0.238	0.203	0.238	-	-	0	-	0.00%
2025-03-14	0	0.270	0.225	0.270	-	-	0	0	-	0.238	0.198	0.238	-	-	0	-	-3.57%
2025-03-13	0	0.280	0.225	0.280	0.270	0.280	40,000	10,900	0.2725	0.247	0.198	0.247	0.238	0.247	45,381	0.2402	3.70%
2025-03-12	0	0.270	0.200	0.270	-	-	0	0	-	0.238	0.176	0.238	-	-	0	-	0.00%
2025-03-11	0	0.270	0.200	0.270	-	-	0	0	-	0.238	0.176	0.238	-	-	0	-	0.00%
2025-03-10	0	0.270	0.165	0.270	-	-	0	0	-	0.238	0.145	0.238	-	-	0	-	0.00%
2025-03-07	0	0.270	-	0.270	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2025-03-06	0	0.270	-	0.270	0.270	0.270	20,000	5,400	0.2700	0.238	-	0.238	0.238	0.238	22,691	0.2380	0.00%
2025-03-05	0	0.270	0.235	0.270	-	-	0	0	-	0.238	0.207	0.238	-	-	0	-	0.00%
2025-03-04	0	0.270	0.235	0.270	-	-	0	0	-	0.238	0.207	0.238	-	-	0	-	0.00%
2025-03-03	0	0.270	0.235	0.270	-	-	0	0	-	0.238	0.207	0.238	-	-	0	-	-5.26%
2025-02-28	0	0.285	0.240	0.285	-	-	0	0	-	0.251	0.212	0.251	-	-	0	-	0.00%
2025-02-27	0	0.285	0.240	0.285	-	-	0	0	-	0.251	0.212	0.251	-	-	0	-	-1.72%
2025-02-26	0	0.290	0.240	0.290	-	-	0	0	-	0.256	0.212	0.256	-	-	0	-	0.00%
2025-02-25	0	0.290	0.240	0.290	-	-	0	0	-	0.256	0.212	0.256	-	-	0	-	0.00%
2025-02-24	0	0.290	0.242	0.290	-	-	0	0	-	0.256	0.213	0.256	-	-	0	-	-1.69%
2025-02-21	0	0.295	0.240	0.295	-	-	0	0	-	0.260	0.212	0.260	-	-	0	-	-1.67%
2025-02-20	0	0.300	0.260	0.300	0.280	0.325	30,000	8,940	0.2980	0.264	0.229	0.264	0.247	0.286	34,036	0.2627	11.11%
2025-02-19	0	0.270	0.235	0.270	0.240	0.325	568,000	155,230	0.2733	0.238	0.207	0.238	0.212	0.286	644,411	0.2409	8.87%
2025-02-18	0	0.248	0.228	0.248	-	-	0	0	-	0.219	0.201	0.219	-	-	0	-	0.00%
2025-02-17	0	0.248	0.220	0.248	-	-	0	0	-	0.219	0.194	0.219	-	-	0	-	0.00%
2025-02-14	0	0.248	0.223	0.248	-	-	0	0	-	0.219	0.197	0.219	-	-	0	-	0.00%
2025-02-13	0	0.248	-	0.248	-	-	0	0	-	0.219	-	0.219	-	-	0	-	-0.40%
2025-02-12	0	0.249	-	0.249	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2025-02-11	0	0.249	0.223	0.249	-	-	0	0	-	0.219	0.197	0.219	-	-	0	-	0.00%
2025-02-10	0	0.249	-	0.249	-	-	0	0	-	0.219	-	0.219	-	-	0	-	-0.40%
2025-02-07	0	0.250	0.226	0.250	-	-	0	0	-	0.220	0.199	0.220	-	-	0	-	0.00%
2025-02-06	0	0.250	-	0.250	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2025-02-05	0	0.250	0.231	0.250	-	-	0	0	-	0.220	0.204	0.220	-	-	0	-	-3.85%
2025-02-04	0	0.260	0.230	0.260	-	-	0	0	-	0.229	0.203	0.229	-	-	0	-	0.00%
2025-02-03	0	0.260	0.230	0.260	-	-	0	0	-	0.229	0.203	0.229	-	-	0	-	0.00%
2025-01-28	0	0.260	-	0.260	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
2025-01-27	0	0.260	0.230	0.260	-	-	0	0	-	0.229	0.203	0.229	-	-	0	-	0.00%
2025-01-24	0	0.260	0.230	0.260	-	-	0	0	-	0.229	0.203	0.229	-	-	0	-	0.00%
2025-01-23	0	0.260	0.231	0.260	-	-	0	0	-	0.229	0.204	0.229	-	-	0	-	0.00%
2025-01-22	0	0.260	0.230	0.260	0.230	0.260	114,000	27,480	0.2411	0.229	0.203	0.229	0.203	0.229	129,336	0.2125	4.00%
2025-01-21	0	0.250	0.231	0.250	-	-	0	0	-	0.220	0.204	0.220	-	-	0	-	-3.85%
2025-01-20	0	0.260	0.230	0.260	0.260	0.260	54,000	14,040	0.2600	0.229	0.203	0.229	0.229	0.229	61,264	0.2292	0.00%
2025-01-17	0	0.260	0.213	0.260	0.223	0.265	352,000	83,180	0.2363	0.229	0.188	0.229	0.197	0.234	399,354	0.2083	12.07%
2025-01-16	0	0.232	0.223	0.241	-	-	0	0	-	0.204	0.197	0.212	-	-	0	-	0.00%
2025-01-15	0	0.232	0.223	0.238	-	-	0	0	-	0.204	0.197	0.210	-	-	0	-	0.00%
2025-01-14	0	0.232	0.223	0.232	-	-	0	0	-	0.204	0.197	0.204	-	-	0	-	0.00%
2025-01-13	0	0.232	0.223	0.234	0.224	0.232	26,000	5,872	0.2258	0.204	0.197	0.206	0.197	0.204	29,498	0.1991	-1.28%
2025-01-10	0	0.235	0.223	0.235	-	-	0	0	-	0.207	0.197	0.207	-	-	0	-	0.00%
2025-01-09	0	0.235	0.223	0.235	-	-	0	0	-	0.207	0.197	0.207	-	-	0	-	-2.49%
2025-01-08	0	0.241	0.223	0.241	-	-	0	0	-	0.212	0.197	0.212	-	-	0	-	0.00%
2025-01-07	0	0.241	0.223	0.241	-	-	0	0	-	0.212	0.197	0.212	-	-	0	-	0.00%
2025-01-06	0	0.241	0.223	0.246	-	-	0	0	-	0.212	0.197	0.217	-	-	0	-	0.00%
2025-01-03	0	0.241	0.223	0.241	0.225	0.241	14,000	3,286	0.2347	0.212	0.197	0.212	0.198	0.212	15,883	0.2069	1.26%
2025-01-02	0	0.238	0.223	0.243	-	-	0	0	-	0.210	0.197	0.214	-	-	0	-	0.00%
2024-12-31	0	0.238	0.223	0.238	0.226	0.247	108,000	25,734	0.2383	0.210	0.197	0.210	0.199	0.218	122,529	0.2100	5.31%
2024-12-30	0	0.226	0.223	0.247	0.226	0.226	6,000	1,356	0.2260	0.199	0.197	0.218	0.199	0.199	6,807	0.1992	-8.87%
2024-12-27	0	0.248	0.223	0.248	-	-	0	0	-	0.219	0.197	0.219	-	-	0	-	0.00%
2024-12-24	0	0.248	0.223	0.248	-	-	0	0	-	0.219	0.197	0.219	-	-	0	-	0.00%
2024-12-23	0	0.248	0.223	0.248	-	-	0	0	-	0.219	0.197	0.219	-	-	0	-	0.00%
2024-12-20	0	0.248	0.223	0.248	-	-	0	0	-	0.219	0.197	0.219	-	-	0	-	0.00%
2024-12-19	0	0.248	0.223	0.248	-	-	0	0	-	0.219	0.197	0.219	-	-	0	-	0.00%
2024-12-18	0	0.248	0.223	0.248	-	-	0	0	-	0.219	0.197	0.219	-	-	0	-	0.00%
2024-12-17	0	0.248	0.223	0.248	-	-	0	0	-	0.219	0.197	0.219	-	-	0	-	0.00%
2024-12-16	0	0.248	0.223	0.248	-	-	0	0	-	0.219	0.197	0.219	-	-	0	-	0.00%
2024-12-13	0	0.248	0.223	0.248	-	-	0	0	-	0.219	0.197	0.219	-	-	0	-	0.00%
2024-12-12	0	0.248	0.223	0.248	-	-	0	0	-	0.219	0.197	0.219	-	-	0	-	0.00%
2024-12-11	0	0.248	0.223	0.248	-	-	0	0	-	0.219	0.197	0.219	-	-	0	-	0.00%
2024-12-10	0	0.248	0.223	0.248	-	-	0	0	-	0.219	0.197	0.219	-	-	0	-	0.00%
2024-12-09	0	0.248	0.223	0.248	-	-	0	0	-	0.219	0.197	0.219	-	-	0	-	0.00%
2024-12-06	0	0.248	-	0.248	-	-	0	0	-	0.219	-	0.219	-	-	0	-	-0.80%
2024-12-05	0	0.250	-	0.250	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2024-12-04	0	0.250	0.175	0.250	-	-	0	0	-	0.220	0.154	0.220	-	-	0	-	-1.96%
2024-12-03	0	0.255	-	0.255	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2024-12-02	0	0.255	-	0.255	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2024-11-29	0	0.255	0.223	0.255	0.250	0.255	12,000	3,010	0.2508	0.225	0.197	0.225	0.220	0.225	13,614	0.2211	2.41%
2024-11-28	0	0.249	0.223	0.250	-	-	0	0	-	0.219	0.197	0.220	-	-	0	-	0.00%
2024-11-27	0	0.249	0.223	0.250	-	-	0	0	-	0.219	0.197	0.220	-	-	0	-	0.00%
2024-11-26	0	0.249	0.223	0.250	0.240	0.249	30,000	7,290	0.2430	0.219	0.197	0.220	0.212	0.219	34,036	0.2142	3.75%
2024-11-25	0	0.240	0.223	0.250	-	-	0	0	-	0.212	0.197	0.220	-	-	0	-	0.00%
2024-11-22	0	0.240	0.223	0.250	-	-	0	0	-	0.212	0.197	0.220	-	-	0	-	0.00%
2024-11-21	0	0.240	0.223	0.250	-	-	0	0	-	0.212	0.197	0.220	-	-	0	-	0.00%
2024-11-20	0	0.240	0.236	0.250	-	-	0	0	-	0.212	0.208	0.220	-	-	0	-	0.00%
2024-11-19	0	0.240	0.236	0.250	-	-	0	0	-	0.212	0.208	0.220	-	-	0	-	0.00%
2024-11-18	0	0.240	0.236	0.250	-	-	0	0	-	0.212	0.208	0.220	-	-	0	-	0.00%
2024-11-15	0	0.240	0.225	0.250	0.240	0.240	100,000	24,000	0.2400	0.212	0.198	0.220	0.212	0.212	113,453	0.2115	-4.00%
2024-11-14	0	0.250	0.230	0.250	-	-	0	0	-	0.220	0.203	0.220	-	-	0	-	-1.96%
2024-11-13	0	0.255	0.236	0.255	-	-	0	0	-	0.225	0.208	0.225	-	-	0	-	0.00%
2024-11-12	0	0.255	0.236	0.255	-	-	0	0	-	0.225	0.208	0.225	-	-	0	-	0.00%
2024-11-11	0	0.255	0.239	0.255	-	-	0	0	-	0.225	0.211	0.225	-	-	0	-	0.00%
2024-11-08	0	0.255	0.236	0.255	-	-	0	0	-	0.225	0.208	0.225	-	-	0	-	0.00%
2024-11-07	0	0.255	0.240	0.255	-	-	0	0	-	0.225	0.212	0.225	-	-	0	-	0.00%
2024-11-06	0	0.255	0.236	0.255	-	-	0	0	-	0.225	0.208	0.225	-	-	0	-	0.00%
2024-11-05	0	0.255	0.236	0.255	-	-	0	0	-	0.225	0.208	0.225	-	-	0	-	0.00%
2024-11-04	0	0.255	0.236	0.255	-	-	0	0	-	0.225	0.208	0.225	-	-	0	-	0.00%
2024-11-01	0	0.255	0.236	0.255	0.245	0.255	20,000	4,960	0.2480	0.225	0.208	0.225	0.216	0.225	22,691	0.2186	2.00%
2024-10-31	0	0.250	0.236	0.250	0.249	0.250	20,000	4,984	0.2492	0.220	0.208	0.220	0.219	0.220	22,691	0.2197	2.04%
2024-10-30	0	0.245	0.236	0.245	-	-	0	0	-	0.216	0.208	0.216	-	-	0	-	0.00%
2024-10-29	0	0.245	0.236	0.245	-	-	0	0	-	0.216	0.208	0.216	-	-	0	-	-1.21%
2024-10-28	0	0.248	0.236	0.260	-	-	0	0	-	0.219	0.208	0.229	-	-	0	-	0.00%
2024-10-25	0	0.248	0.236	0.248	-	-	0	0	-	0.219	0.208	0.219	-	-	0	-	-0.40%
2024-10-24	0	0.249	0.236	0.249	-	-	0	0	-	0.219	0.208	0.219	-	-	0	-	0.00%
2024-10-23	0	0.249	0.236	0.249	0.250	0.250	2,000	500	0.2500	0.219	0.208	0.219	0.220	0.220	2,269	0.2204	-0.40%
2024-10-22	0	0.250	0.236	0.250	0.250	0.250	4,000	1,000	0.2500	0.220	0.208	0.220	0.220	0.220	4,538	0.2204	0.00%
2024-10-21	0	0.250	0.236	0.250	-	-	0	0	-	0.220	0.208	0.220	-	-	0	-	0.00%
2024-10-18	0	0.250	0.236	0.250	0.235	0.250	388,000	92,870	0.2394	0.220	0.208	0.220	0.207	0.220	440,196	0.2110	-3.85%
2024-10-17	0	0.260	0.240	0.260	-	-	0	0	-	0.229	0.212	0.229	-	-	0	-	0.00%
2024-10-16	0	0.260	0.240	0.265	-	-	0	0	-	0.229	0.212	0.234	-	-	0	-	0.00%
2024-10-15	0	0.260	0.240	0.260	0.260	0.275	80,000	21,240	0.2655	0.229	0.212	0.229	0.229	0.242	90,762	0.2340	4.00%
2024-10-14	0	0.250	0.240	0.260	0.250	0.275	648,000	164,260	0.2535	0.220	0.212	0.229	0.220	0.242	735,174	0.2234	-15.25%
2024-10-10	0	0.295	0.275	0.295	0.275	0.295	26,000	7,430	0.2858	0.260	0.242	0.260	0.242	0.260	29,498	0.2519	0.00%
2024-10-09	0	0.295	0.275	0.295	-	-	0	0	-	0.260	0.242	0.260	-	-	0	-	-1.67%
2024-10-08	0	0.300	0.275	0.310	0.275	0.300	132,000	38,760	0.2936	0.264	0.242	0.273	0.242	0.264	149,758	0.2588	-1.64%
2024-10-07	0	0.305	0.275	0.310	0.270	0.310	330,000	98,010	0.2970	0.269	0.242	0.273	0.238	0.273	374,394	0.2618	3.39%
2024-10-04	0	0.295	0.265	0.295	0.250	0.315	2,044,000	543,750	0.2660	0.260	0.234	0.260	0.220	0.278	2,318,973	0.2345	-3.28%
2024-10-03	0	0.305	0.265	0.305	0.270	0.330	506,000	149,700	0.2958	0.269	0.234	0.269	0.238	0.291	574,071	0.2608	-4.69%
2024-10-02	0	0.320	0.270	0.320	0.270	0.320	368,000	107,660	0.2926	0.282	0.238	0.282	0.238	0.282	417,506	0.2579	10.34%
2024-09-30	0	0.290	0.255	0.290	-	-	0	0	-	0.256	0.225	0.256	-	-	0	-	0.00%
2024-09-27	0	0.290	0.255	0.290	-	-	0	0	-	0.256	0.225	0.256	-	-	0	-	0.00%
2024-09-26	0	0.290	0.255	0.290	-	-	0	0	-	0.256	0.225	0.256	-	-	0	-	0.00%
2024-09-25	0	0.290	0.255	0.290	-	-	0	0	-	0.256	0.225	0.256	-	-	0	-	0.00%
2024-09-24	0	0.290	0.255	0.290	0.280	0.290	18,000	5,060	0.2811	0.256	0.225	0.256	0.247	0.256	20,421	0.2478	0.00%
2024-09-23	0	0.290	0.255	0.290	-	-	0	0	-	0.256	0.225	0.256	-	-	0	-	0.00%
2024-09-20	0	0.290	0.255	0.290	-	-	0	0	-	0.256	0.225	0.256	-	-	0	-	-1.69%
2024-09-19	0	0.295	0.255	0.295	0.295	0.300	18,000	5,320	0.2956	0.260	0.225	0.260	0.260	0.264	20,421	0.2605	5.36%
2024-09-17	0	0.280	0.255	0.295	-	-	0	0	-	0.247	0.225	0.260	-	-	0	-	0.00%
2024-09-16	0	0.280	0.255	0.285	0.280	0.280	40,000	11,200	0.2800	0.247	0.225	0.251	0.247	0.247	45,381	0.2468	-1.75%
2024-09-13	0	0.285	0.255	0.285	-	-	0	0	-	0.251	0.225	0.251	-	-	0	-	-5.00%
2024-09-12	0	0.300	0.255	0.300	0.255	0.300	112,000	31,900	0.2848	0.264	0.225	0.264	0.225	0.264	127,067	0.2510	0.00%
2024-09-11	0	0.300	0.255	0.300	0.280	0.300	12,000	3,400	0.2833	0.264	0.225	0.264	0.247	0.264	13,614	0.2497	0.00%
2024-09-10	0	0.300	0.255	0.300	0.295	0.300	18,000	5,330	0.2961	0.264	0.225	0.264	0.260	0.264	20,421	0.2610	7.14%
2024-09-09	0	0.280	0.255	0.295	-	-	0	0	-	0.247	0.225	0.260	-	-	0	-	0.00%
2024-09-05	0	0.280	0.255	0.295	-	-	0	0	-	0.247	0.225	0.260	-	-	0	-	0.00%
2024-09-04	0	0.280	0.255	0.285	-	-	0	0	-	0.247	0.225	0.251	-	-	0	-	0.00%
2024-09-03	0	0.280	0.255	0.290	-	-	0	0	-	0.247	0.225	0.256	-	-	0	-	0.00%
2024-09-02	0	0.280	0.255	0.280	-	-	0	0	-	0.247	0.225	0.247	-	-	0	-	-5.08%
2024-08-30	0	0.295	0.250	0.300	0.270	0.300	180,000	48,930	0.2718	0.260	0.220	0.264	0.238	0.264	204,215	0.2396	1.72%
2024-08-29	0	0.290	0.270	0.320	-	-	0	0	-	0.256	0.238	0.282	-	-	0	-	0.00%
2024-08-28	0	0.290	0.270	0.290	-	-	0	0	-	0.256	0.238	0.256	-	-	0	-	-1.69%
2024-08-27	0	0.295	0.270	0.310	-	-	0	0	-	0.260	0.238	0.273	-	-	0	-	0.00%
2024-08-26	0	0.295	0.250	0.310	0.280	0.295	66,000	18,740	0.2839	0.260	0.220	0.273	0.247	0.260	74,879	0.2503	9.26%
2024-08-23	0	0.270	0.255	0.280	-	-	0	0	-	0.238	0.225	0.247	-	-	0	-	0.00%
2024-08-22	0	0.270	0.255	0.280	-	-	0	0	-	0.238	0.225	0.247	-	-	0	-	0.00%
2024-08-21	0	0.270	0.255	0.280	-	-	0	0	-	0.238	0.225	0.247	-	-	0	-	0.00%
2024-08-20	0	0.270	0.255	0.280	-	-	0	0	-	0.238	0.225	0.247	-	-	0	-	0.00%
2024-08-19	0	0.270	0.255	0.280	-	-	0	0	-	0.238	0.225	0.247	-	-	0	-	0.00%
2024-08-16	0	0.270	0.255	0.285	0.270	0.270	10,000	2,700	0.2700	0.238	0.225	0.251	0.238	0.238	11,345	0.2380	-3.57%
2024-08-15	0	0.280	0.255	0.280	-	-	0	0	-	0.247	0.225	0.247	-	-	0	-	0.00%
2024-08-14	0	0.280	0.255	0.280	-	-	0	0	-	0.247	0.225	0.247	-	-	0	-	0.00%
2024-08-13	0	0.280	0.255	0.290	-	-	0	0	-	0.247	0.225	0.256	-	-	0	-	0.00%
2024-08-12	0	0.280	0.255	0.280	-	-	0	0	-	0.247	0.225	0.247	-	-	0	-	0.00%
2024-08-09	0	0.280	0.255	0.280	-	-	0	0	-	0.247	0.225	0.247	-	-	0	-	0.00%
2024-08-08	0	0.280	0.255	0.280	-	-	0	0	-	0.247	0.225	0.247	-	-	0	-	0.00%
2024-08-07	0	0.280	0.255	0.280	-	-	0	0	-	0.247	0.225	0.247	-	-	0	-	-1.75%
2024-08-06	0	0.285	0.255	0.290	-	-	0	0	-	0.251	0.225	0.256	-	-	0	-	0.00%
2024-08-05	0	0.285	0.255	0.285	-	-	0	0	-	0.251	0.225	0.251	-	-	0	-	0.00%
2024-08-02	0	0.285	0.255	0.290	-	-	0	0	-	0.251	0.225	0.256	-	-	0	-	0.00%
2024-08-01	0	0.285	0.255	0.290	-	-	0	0	-	0.251	0.225	0.256	-	-	0	-	0.00%
2024-07-31	0	0.285	0.255	0.290	-	-	0	0	-	0.251	0.225	0.256	-	-	0	-	0.00%
2024-07-30	0	0.285	0.255	0.290	-	-	0	0	-	0.251	0.225	0.256	-	-	0	-	0.00%
2024-07-29	0	0.285	0.255	0.290	-	-	0	0	-	0.251	0.225	0.256	-	-	0	-	0.00%
2024-07-26	0	0.285	0.255	0.290	-	-	0	0	-	0.251	0.225	0.256	-	-	0	-	0.00%
2024-07-25	0	0.285	0.255	0.290	0.285	0.285	6,000	1,710	0.2850	0.251	0.225	0.256	0.251	0.251	6,807	0.2512	5.56%
2024-07-24	0	0.270	-	0.285	-	-	0	0	-	0.238	-	0.251	-	-	0	-	0.00%
2024-07-23	0	0.270	0.270	0.285	0.270	0.290	178,000	48,790	0.2741	0.238	0.238	0.251	0.238	0.256	201,946	0.2416	-10.00%
2024-07-22	0	0.300	0.275	0.300	0.280	0.300	10,000	2,880	0.2880	0.264	0.242	0.264	0.247	0.264	11,345	0.2539	0.00%
2024-07-19	0	0.300	0.275	0.300	-	-	0	0	-	0.264	0.242	0.264	-	-	0	-	0.00%
2024-07-18	0	0.300	0.275	0.300	-	-	0	0	-	0.264	0.242	0.264	-	-	0	-	0.00%
2024-07-17	0	0.300	0.275	0.310	-	-	0	0	-	0.264	0.242	0.273	-	-	0	-	0.00%
2024-07-16	0	0.300	0.275	0.300	0.270	0.300	146,000	40,670	0.2786	0.264	0.242	0.264	0.238	0.264	165,641	0.2455	0.00%
2024-07-15	0	0.300	0.275	0.305	-	-	0	0	-	0.264	0.242	0.269	-	-	0	-	0.00%
2024-07-12	0	0.300	0.275	0.305	0.300	0.300	2,000	600	0.3000	0.264	0.242	0.269	0.264	0.264	2,269	0.2644	7.14%
2024-07-11	0	0.280	0.265	0.285	0.270	0.315	492,000	140,930	0.2864	0.247	0.234	0.251	0.238	0.278	558,187	0.2525	-12.50%
2024-07-10	0	0.320	0.275	0.320	-	-	0	0	-	0.282	0.242	0.282	-	-	0	-	0.00%
2024-07-09	0	0.320	0.275	0.320	-	-	0	0	-	0.282	0.242	0.282	-	-	0	-	0.00%
2024-07-08	0	0.320	0.275	0.320	-	-	0	0	-	0.282	0.242	0.282	-	-	0	-	0.00%
2024-07-05	0	0.320	0.280	0.320	-	-	0	0	-	0.282	0.247	0.282	-	-	0	-	0.00%
2024-07-04	0	0.320	0.280	0.320	-	-	0	0	-	0.282	0.247	0.282	-	-	0	-	0.00%
2024-07-03	0	0.320	0.280	0.320	-	-	0	0	-	0.282	0.247	0.282	-	-	0	-	0.00%
2024-07-02	0	0.320	0.280	0.320	-	-	0	0	-	0.282	0.247	0.282	-	-	0	-	-1.54%
2024-06-28	0	0.325	0.275	0.325	0.295	0.325	142,000	42,810	0.3015	0.286	0.242	0.286	0.260	0.286	161,103	0.2657	12.07%
2024-06-27	0	0.290	0.260	0.295	-	-	0	0	-	0.256	0.229	0.260	-	-	0	-	0.00%
2024-06-26	0	0.290	0.255	0.295	-	-	0	0	-	0.256	0.225	0.260	-	-	0	-	0.00%
2024-06-25	0	0.290	0.265	0.290	-	-	0	0	-	0.256	0.234	0.256	-	-	0	-	-1.69%
2024-06-24	0	0.295	0.290	0.295	0.275	0.295	94,000	26,390	0.2807	0.260	0.256	0.260	0.242	0.260	106,646	0.2475	-3.28%
2024-06-21	0	0.305	0.280	0.305	-	-	0	0	-	0.269	0.247	0.269	-	-	0	-	0.00%
2024-06-20	0	0.305	0.280	0.305	-	-	0	0	-	0.269	0.247	0.269	-	-	0	-	0.00%
2024-06-19	0	0.305	0.280	0.305	0.295	0.305	22,000	6,650	0.3023	0.269	0.247	0.269	0.260	0.269	24,960	0.2664	0.00%
2024-06-18	0	0.305	0.295	0.305	-	-	0	0	-	0.269	0.260	0.269	-	-	0	-	-1.61%
2024-06-17	0	0.310	0.295	0.310	-	-	0	0	-	0.273	0.260	0.273	-	-	0	-	0.00%
2024-06-14	0	0.310	0.295	0.310	-	-	0	0	-	0.273	0.260	0.273	-	-	0	-	0.00%
2024-06-13	0	0.310	0.295	0.310	-	-	0	0	-	0.273	0.260	0.273	-	-	0	-	-1.59%
2024-06-12	0	0.315	0.295	0.315	-	-	0	0	-	0.278	0.260	0.278	-	-	0	-	0.00%
2024-06-11	0	0.315	0.295	0.315	0.315	0.315	2,000	630	0.3150	0.278	0.260	0.278	0.278	0.278	2,269	0.2776	0.00%
2024-06-07	0	0.315	0.295	0.310	0.285	0.315	68,000	20,740	0.3050	0.278	0.260	0.273	0.251	0.278	77,148	0.2688	-1.56%
2024-06-06	0	0.320	0.295	0.320	-	-	0	0	-	0.282	0.260	0.282	-	-	0	-	0.00%
2024-06-05	0	0.320	0.295	0.320	-	-	0	0	-	0.282	0.260	0.282	-	-	0	-	0.00%
2024-06-04	0	0.320	0.295	0.320	-	-	0	0	-	0.282	0.260	0.282	-	-	0	-	-3.03%
2024-06-03	0	0.330	0.295	0.330	0.335	0.335	10,000	3,350	0.3350	0.291	0.260	0.291	0.295	0.295	11,345	0.2953	0.00%
2024-05-31	0	0.330	0.295	0.330	0.345	0.345	8,000	2,760	0.3450	0.291	0.260	0.291	0.304	0.304	9,076	0.3041	1.54%
2024-05-30	0	0.325	0.295	0.330	-	-	0	0	-	0.286	0.260	0.291	-	-	0	-	0.00%
2024-05-29	0	0.325	0.290	0.350	-	-	0	0	-	0.286	0.256	0.308	-	-	0	-	0.00%
2024-05-28	0	0.325	0.290	0.325	0.325	0.325	6,000	1,950	0.3250	0.286	0.256	0.286	0.286	0.286	6,807	0.2865	4.84%
2024-05-27	0	0.310	0.290	0.310	-	-	0	0	-	0.273	0.256	0.273	-	-	0	-	0.00%
2024-05-24	0	0.310	0.290	0.315	-	-	0	0	-	0.273	0.256	0.278	-	-	0	-	0.00%
2024-05-23	0	0.310	0.290	0.315	0.290	0.310	38,000	11,120	0.2926	0.273	0.256	0.278	0.256	0.273	43,112	0.2579	-3.12%
2024-05-22	0	0.320	0.295	0.320	-	-	0	0	-	0.282	0.260	0.282	-	-	0	-	0.00%
2024-05-21	0	0.320	0.295	0.320	-	-	0	0	-	0.282	0.260	0.282	-	-	0	-	0.00%
2024-05-20	0	0.320	0.295	0.320	-	-	0	0	-	0.282	0.260	0.282	-	-	0	-	0.00%
2024-05-17	0	0.320	0.300	0.320	0.290	0.320	16,000	4,820	0.3013	0.282	0.264	0.282	0.256	0.282	18,152	0.2655	-1.54%
2024-05-16	0	0.325	0.290	0.335	-	-	0	0	-	0.286	0.256	0.295	-	-	0	-	0.00%
2024-05-14	0	0.325	0.290	0.325	-	-	0	0	-	0.286	0.256	0.286	-	-	0	-	0.00%
2024-05-13	0	0.325	0.295	0.335	-	-	0	0	-	0.286	0.260	0.295	-	-	0	-	0.00%
2024-05-10	0	0.325	0.290	0.325	0.330	0.330	12,000	3,860	0.3217	0.286	0.256	0.286	0.291	0.291	13,614	0.2835	1.56%
2024-05-09	0	0.320	0.300	0.320	0.300	0.330	680,000	215,740	0.3173	0.282	0.264	0.282	0.264	0.291	771,478	0.2796	-3.03%
2024-05-08	0	0.330	0.300	0.330	0.330	0.330	50,000	16,500	0.3300	0.291	0.264	0.291	0.291	0.291	56,726	0.2909	-1.49%
2024-05-07	0	0.335	0.300	0.335	0.335	0.335	50,000	16,750	0.3350	0.295	0.264	0.295	0.295	0.295	56,726	0.2953	0.00%
2024-05-06	0	0.335	0.275	0.340	0.295	0.335	112,000	35,820	0.3198	0.295	0.242	0.300	0.260	0.295	127,067	0.2819	11.67%
2024-05-03	0	0.300	0.270	0.300	-	-	0	0	-	0.264	0.238	0.264	-	-	0	-	-3.23%
2024-05-02	0	0.310	0.270	0.310	-	-	0	0	-	0.273	0.238	0.273	-	-	0	-	0.00%
2024-04-30	0	0.310	0.275	0.310	-	-	0	0	-	0.273	0.242	0.273	-	-	0	-	0.00%
2024-04-29	0	0.310	0.275	0.310	-	-	0	0	-	0.273	0.242	0.273	-	-	0	-	0.00%
2024-04-26	0	0.310	0.270	0.310	0.260	0.320	610,000	173,140	0.2838	0.273	0.238	0.273	0.229	0.282	692,061	0.2502	-6.06%
2024-04-25	0	0.330	0.290	0.330	0.285	0.330	56,000	17,500	0.3125	0.291	0.256	0.291	0.251	0.291	63,534	0.2754	0.00%
2024-04-24	0	0.330	0.285	0.330	-	-	0	0	-	0.291	0.251	0.291	-	-	0	-	0.00%
2024-04-23	0	0.330	0.285	0.335	-	-	0	0	-	0.291	0.251	0.295	-	-	0	-	0.00%
2024-04-22	0	0.330	0.285	0.335	-	-	0	0	-	0.291	0.251	0.295	-	-	0	-	0.00%
2024-04-19	0	0.330	0.285	0.335	-	-	0	0	-	0.291	0.251	0.295	-	-	0	-	0.00%
2024-04-18	0	0.330	0.285	0.330	-	-	0	0	-	0.291	0.251	0.291	-	-	0	-	0.00%
2024-04-17	0	0.330	0.285	0.335	-	-	0	0	-	0.291	0.251	0.295	-	-	0	-	0.00%
2024-04-16	0	0.330	0.285	0.330	0.315	0.330	22,000	7,010	0.3186	0.291	0.251	0.291	0.278	0.291	24,960	0.2809	3.13%
2024-04-15	0	0.320	0.285	0.320	-	-	0	0	-	0.282	0.251	0.282	-	-	0	-	0.00%
2024-04-12	0	0.320	0.285	0.320	-	-	0	0	-	0.282	0.251	0.282	-	-	0	-	0.00%
2024-04-11	0	0.320	0.285	0.320	0.300	0.325	50,000	15,270	0.3054	0.282	0.251	0.282	0.264	0.286	56,726	0.2692	14.29%
2024-04-10	0	0.280	0.280	0.310	0.280	0.280	40,000	11,200	0.2800	0.247	0.247	0.273	0.247	0.247	45,381	0.2468	-12.50%
2024-04-09	0	0.320	0.285	0.320	-	-	0	0	-	0.282	0.251	0.282	-	-	0	-	0.00%
2024-04-08	0	0.320	0.285	0.320	-	-	0	0	-	0.282	0.251	0.282	-	-	0	-	0.00%
2024-04-05	0	0.320	0.290	0.320	-	-	4,000	1,200	0.3000	0.282	0.256	0.282	-	-	4,538	0.2644	0.00%
2024-04-03	0	0.320	0.300	0.320	-	-	0	0	-	0.282	0.264	0.282	-	-	0	-	0.00%
2024-04-02	0	0.320	0.300	0.320	-	-	0	0	-	0.282	0.264	0.282	-	-	0	-	0.00%
2024-03-28	0	0.320	0.300	0.320	-	-	0	0	-	0.282	0.264	0.282	-	-	0	-	0.00%
2024-03-27	0	0.320	0.300	0.330	-	-	0	0	-	0.282	0.264	0.291	-	-	0	-	0.00%
2024-03-26	0	0.320	0.300	0.330	0.300	0.320	16,000	4,920	0.3075	0.282	0.264	0.291	0.264	0.282	18,152	0.2710	-5.88%
2024-03-25	0	0.340	0.295	0.340	0.335	0.340	80,000	26,770	0.3346	0.300	0.260	0.300	0.295	0.300	90,762	0.2949	1.49%
2024-03-22	0	0.335	0.280	0.335	-	-	0	0	-	0.295	0.247	0.295	-	-	0	-	-1.47%
2024-03-21	0	0.340	0.295	0.340	0.340	0.340	6,000	2,040	0.3400	0.300	0.260	0.300	0.300	0.300	6,807	0.2997	6.25%
2024-03-20	0	0.320	0.295	0.320	-	-	0	0	-	0.282	0.260	0.282	-	-	0	-	-1.54%
2024-03-19	0	0.325	0.300	0.330	-	-	0	0	-	0.286	0.264	0.291	-	-	0	-	0.00%
2024-03-18	0	0.325	0.295	0.325	0.285	0.325	184,000	54,460	0.2960	0.286	0.260	0.286	0.251	0.286	208,753	0.2609	-5.80%
2024-03-15	0	0.345	0.305	0.345	-	-	0	0	-	0.304	0.269	0.304	-	-	0	-	0.00%
2024-03-14	0	0.345	0.300	0.350	0.345	0.345	8,000	2,760	0.3450	0.304	0.264	0.308	0.304	0.304	9,076	0.3041	4.55%
2024-03-13	0	0.330	0.300	0.340	-	-	0	0	-	0.291	0.264	0.300	-	-	0	-	0.00%
2024-03-12	0	0.330	0.300	0.335	0.280	0.345	132,000	42,590	0.3227	0.291	0.264	0.295	0.247	0.304	149,758	0.2844	-2.94%
2024-03-11	0	0.340	0.300	0.350	-	-	0	0	-	0.300	0.264	0.308	-	-	0	-	0.00%
2024-03-08	0	0.340	0.300	0.340	-	-	0	0	-	0.300	0.264	0.300	-	-	0	-	0.00%
2024-03-07	0	0.340	0.300	0.340	0.340	0.340	8,000	2,720	0.3400	0.300	0.264	0.300	0.300	0.300	9,076	0.2997	0.00%
2024-03-06	0	0.340	0.300	0.340	-	-	0	0	-	0.300	0.264	0.300	-	-	0	-	0.00%
2024-03-05	0	0.340	0.300	0.340	-	-	0	0	-	0.300	0.264	0.300	-	-	0	-	0.00%
2024-03-04	0	0.340	0.300	0.345	-	-	0	0	-	0.300	0.264	0.304	-	-	0	-	0.00%
2024-03-01	0	0.340	0.300	0.350	-	-	0	0	-	0.300	0.264	0.308	-	-	0	-	0.00%
2024-02-29	0	0.340	0.300	0.340	-	-	0	0	-	0.300	0.264	0.300	-	-	0	-	0.00%
2024-02-28	0	0.340	0.300	0.340	-	-	0	0	-	0.300	0.264	0.300	-	-	0	-	0.00%
2024-02-27	0	0.340	0.300	0.340	-	-	0	0	-	0.300	0.264	0.300	-	-	0	-	0.00%
2024-02-26	0	0.340	0.300	0.340	-	-	0	0	-	0.300	0.264	0.300	-	-	0	-	0.00%
2024-02-23	0	0.340	0.300	0.345	-	-	0	0	-	0.300	0.264	0.304	-	-	0	-	-1.45%
2024-02-22	0	0.345	0.300	0.345	-	-	0	0	-	0.304	0.264	0.304	-	-	0	-	0.00%
2024-02-21	0	0.345	0.300	0.345	-	-	0	0	-	0.304	0.264	0.304	-	-	0	-	0.00%
2024-02-20	0	0.345	0.300	0.350	-	-	0	0	-	0.304	0.264	0.308	-	-	0	-	0.00%
2024-02-19	0	0.345	0.300	0.345	-	-	0	0	-	0.304	0.264	0.304	-	-	0	-	0.00%
2024-02-16	0	0.345	0.300	0.350	-	-	0	0	-	0.304	0.264	0.308	-	-	0	-	0.00%
2024-02-15	0	0.345	0.300	0.350	-	-	0	0	-	0.304	0.264	0.308	-	-	0	-	0.00%
2024-02-14	0	0.345	0.300	0.350	-	-	0	0	-	0.304	0.264	0.308	-	-	0	-	0.00%
2024-02-09	0	0.345	0.300	0.350	-	-	0	0	-	0.304	0.264	0.308	-	-	0	-	0.00%
2024-02-08	0	0.345	0.300	0.350	-	-	0	0	-	0.304	0.264	0.308	-	-	0	-	0.00%
2024-02-07	0	0.345	0.300	0.350	-	-	0	0	-	0.304	0.264	0.308	-	-	0	-	0.00%
2024-02-06	0	0.345	0.300	0.350	-	-	0	0	-	0.304	0.264	0.308	-	-	0	-	0.00%
2024-02-05	0	0.345	0.300	0.355	-	-	0	0	-	0.304	0.264	0.313	-	-	0	-	0.00%
2024-02-02	0	0.345	0.300	0.345	-	-	0	0	-	0.304	0.264	0.304	-	-	0	-	0.00%
2024-02-01	0	0.345	0.305	0.350	-	-	0	0	-	0.304	0.269	0.308	-	-	0	-	0.00%
2024-01-31	0	0.345	0.305	0.355	-	-	0	0	-	0.304	0.269	0.313	-	-	0	-	0.00%
2024-01-30	0	0.345	0.305	0.345	0.345	0.345	8,000	2,760	0.3450	0.304	0.269	0.304	0.304	0.304	9,076	0.3041	4.55%
2024-01-29	0	0.330	0.305	0.330	-	-	0	0	-	0.291	0.269	0.291	-	-	0	-	-5.71%
2024-01-26	0	0.350	0.315	0.350	-	-	0	0	-	0.308	0.278	0.308	-	-	0	-	-1.41%
2024-01-25	0	0.355	0.305	0.355	-	-	0	0	-	0.313	0.269	0.313	-	-	0	-	0.00%
2024-01-24	0	0.355	0.310	0.355	-	-	0	0	-	0.313	0.273	0.313	-	-	0	-	0.00%
2024-01-23	0	0.355	0.310	0.355	-	-	0	0	-	0.313	0.273	0.313	-	-	0	-	0.00%
2024-01-22	0	0.355	0.300	0.355	-	-	0	0	-	0.313	0.264	0.313	-	-	0	-	0.00%
2024-01-19	0	0.355	0.305	0.355	-	-	0	0	-	0.313	0.269	0.313	-	-	0	-	0.00%
2024-01-18	0	0.355	0.310	0.355	-	-	0	0	-	0.313	0.273	0.313	-	-	0	-	0.00%
2024-01-17	0	0.355	0.310	0.355	0.305	0.360	62,000	21,020	0.3390	0.313	0.273	0.313	0.269	0.317	70,341	0.2988	-1.39%
2024-01-16	0	0.360	0.300	0.360	-	-	0	0	-	0.317	0.264	0.317	-	-	0	-	0.00%
2024-01-15	0	0.360	0.310	0.360	-	-	0	0	-	0.317	0.273	0.317	-	-	0	-	0.00%
2024-01-12	0	0.360	0.315	0.360	-	-	0	0	-	0.317	0.278	0.317	-	-	0	-	0.00%
2024-01-11	0	0.360	0.300	0.360	0.360	0.360	20,000	7,200	0.3600	0.317	0.264	0.317	0.317	0.317	22,691	0.3173	0.00%
2024-01-10	0	0.360	0.300	0.360	-	-	0	0	-	0.317	0.264	0.317	-	-	0	-	0.00%
2024-01-09	0	0.360	0.300	0.360	-	-	0	0	-	0.317	0.264	0.317	-	-	0	-	0.00%
2024-01-08	0	0.360	0.300	0.360	-	-	0	0	-	0.317	0.264	0.317	-	-	0	-	0.00%
2024-01-05	0	0.360	0.300	0.360	-	-	0	0	-	0.317	0.264	0.317	-	-	0	-	-1.37%
2024-01-04	0	0.365	0.295	0.365	0.365	0.365	4,000	1,460	0.3650	0.322	0.260	0.322	0.322	0.322	4,538	0.3217	10.61%
2024-01-03	0	0.330	0.300	0.330	-	-	0	0	-	0.291	0.264	0.291	-	-	0	-	-2.94%
2024-01-02	0	0.340	0.310	0.340	-	-	0	0	-	0.300	0.273	0.300	-	-	0	-	0.00%
2023-12-29	0	0.340	0.315	0.345	0.315	0.360	30,000	10,440	0.3480	0.300	0.278	0.304	0.278	0.317	34,036	0.3067	1.49%
2023-12-28	0	0.335	0.305	0.340	0.290	0.370	776,000	244,130	0.3146	0.295	0.269	0.300	0.256	0.326	880,393	0.2773	-10.67%
2023-12-27	0	0.375	0.305	0.380	0.375	0.375	6,000	2,250	0.3750	0.331	0.269	0.335	0.331	0.331	6,807	0.3305	2.74%
2023-12-22	0	0.365	0.305	0.380	-	-	0	0	-	0.322	0.269	0.335	-	-	0	-	0.00%
2023-12-21	0	0.365	0.305	0.365	-	-	0	0	-	0.322	0.269	0.322	-	-	0	-	0.00%
2023-12-20	0	0.365	0.305	0.380	-	-	0	0	-	0.322	0.269	0.335	-	-	0	-	0.00%
2023-12-19	0	0.365	0.315	0.370	0.370	0.370	2,000	740	0.3700	0.322	0.278	0.326	0.326	0.326	2,269	0.3261	-1.35%
2023-12-18	0	0.370	0.290	0.375	0.370	0.370	6,000	2,220	0.3700	0.326	0.256	0.331	0.326	0.326	6,807	0.3261	12.12%
2023-12-15	0	0.330	0.290	0.335	-	-	0	0	-	0.291	0.256	0.295	-	-	0	-	0.00%
2023-12-14	0	0.330	0.295	0.330	0.330	0.330	6,000	1,980	0.3300	0.291	0.260	0.291	0.291	0.291	6,807	0.2909	3.13%
2023-12-13	0	0.320	0.290	0.320	0.285	0.320	40,000	12,590	0.3148	0.282	0.256	0.282	0.251	0.282	45,381	0.2774	-3.03%
2023-12-12	0	0.330	0.295	0.330	-	-	0	0	-	0.291	0.260	0.291	-	-	0	-	0.00%
2023-12-11	0	0.330	0.285	0.330	-	-	0	0	-	0.291	0.251	0.291	-	-	0	-	0.00%
2023-12-08	0	0.330	0.290	0.330	-	-	0	0	-	0.291	0.256	0.291	-	-	0	-	0.00%
2023-12-07	0	0.330	0.290	0.330	-	-	0	0	-	0.291	0.256	0.291	-	-	0	-	-1.49%
2023-12-06	0	0.335	0.290	0.335	-	-	0	0	-	0.295	0.256	0.295	-	-	0	-	0.00%
2023-12-05	0	0.335	0.290	0.335	-	-	0	0	-	0.295	0.256	0.295	-	-	0	-	0.00%
2023-12-04	0	0.335	0.290	0.335	-	-	0	0	-	0.295	0.256	0.295	-	-	0	-	0.00%
2023-12-01	0	0.335	0.300	0.375	0.375	0.375	8,000	3,000	0.3750	0.295	0.264	0.331	0.331	0.331	9,076	0.3305	0.00%
2023-11-30	0	0.335	0.300	0.380	-	-	0	0	-	0.295	0.264	0.335	-	-	0	-	0.00%
2023-11-29	0	0.335	0.300	0.335	-	-	0	0	-	0.295	0.264	0.295	-	-	0	-	-1.47%
2023-11-28	0	0.340	0.285	0.340	-	-	0	0	-	0.300	0.251	0.300	-	-	0	-	0.00%
2023-11-27	0	0.340	0.285	0.340	-	-	0	0	-	0.300	0.251	0.300	-	-	0	-	0.00%
2023-11-24	0	0.340	0.285	0.340	-	-	0	0	-	0.300	0.251	0.300	-	-	0	-	0.00%
2023-11-23	0	0.340	0.300	0.340	0.340	0.340	4,000	1,350	0.3375	0.300	0.264	0.300	0.300	0.300	4,538	0.2975	3.03%
2023-11-22	0	0.330	0.285	0.330	0.280	0.340	26,000	8,500	0.3269	0.291	0.251	0.291	0.247	0.300	29,498	0.2882	0.00%
2023-11-21	0	0.330	0.285	0.330	-	-	0	0	-	0.291	0.251	0.291	-	-	0	-	0.00%
2023-11-20	0	0.330	0.280	0.330	-	-	0	0	-	0.291	0.247	0.291	-	-	0	-	0.00%
2023-11-17	0	0.330	0.290	0.330	-	-	0	0	-	0.291	0.256	0.291	-	-	0	-	-1.49%
2023-11-16	0	0.335	0.295	0.335	0.335	0.335	160,000	53,600	0.3350	0.295	0.260	0.295	0.295	0.295	181,524	0.2953	-1.47%
2023-11-15	0	0.340	0.280	0.385	0.320	0.385	82,000	26,860	0.3276	0.300	0.247	0.339	0.282	0.339	93,031	0.2887	7.94%
2023-11-14	0	0.315	0.280	0.315	-	-	0	0	-	0.278	0.247	0.278	-	-	0	-	0.00%
2023-11-13	0	0.315	0.280	0.320	-	-	14,000	4,270	0.3050	0.278	0.247	0.282	-	-	15,883	0.2688	0.00%
2023-11-10	0	0.315	0.290	0.315	0.270	0.340	36,000	11,170	0.3103	0.278	0.256	0.278	0.238	0.300	40,843	0.2735	-4.55%
2023-11-09	0	0.330	0.275	0.330	0.270	0.330	38,000	11,000	0.2895	0.291	0.242	0.291	0.238	0.291	43,112	0.2551	3.13%
2023-11-08	0	0.320	0.285	0.320	0.320	0.320	8,000	2,560	0.3200	0.282	0.251	0.282	0.282	0.282	9,076	0.2821	-3.03%
2023-11-07	0	0.330	0.275	0.330	0.330	0.335	48,000	15,980	0.3329	0.291	0.242	0.291	0.291	0.295	54,457	0.2934	8.20%
2023-11-06	0	0.305	0.270	0.310	0.270	0.315	352,000	96,770	0.2749	0.269	0.238	0.273	0.238	0.278	399,354	0.2423	12.96%
2023-11-03	0	0.270	0.250	0.270	-	-	0	0	-	0.238	0.220	0.238	-	-	0	-	-5.26%
2023-11-02	0	0.285	0.250	0.285	0.250	0.290	64,000	17,420	0.2722	0.251	0.220	0.251	0.220	0.256	72,610	0.2399	-1.72%
2023-11-01	0	0.290	0.249	0.290	-	-	0	0	-	0.256	0.219	0.256	-	-	0	-	-1.69%
2023-10-31	0	0.295	0.260	0.295	-	-	0	0	-	0.260	0.229	0.260	-	-	0	-	0.00%
2023-10-30	0	0.295	0.247	0.295	-	-	0	0	-	0.260	0.218	0.260	-	-	0	-	-1.67%
2023-10-27	0	0.300	0.250	0.300	-	-	0	0	-	0.264	0.220	0.264	-	-	0	-	0.00%
2023-10-26	0	0.300	0.247	0.300	0.280	0.300	28,000	8,000	0.2857	0.264	0.218	0.264	0.247	0.264	31,767	0.2518	5.26%
2023-10-25	0	0.285	0.250	0.285	0.285	0.285	2,000	570	0.2850	0.251	0.220	0.251	0.251	0.251	2,269	0.2512	-1.72%
2023-10-24	0	0.290	0.247	0.290	-	-	0	0	-	0.256	0.218	0.256	-	-	0	-	0.00%
2023-10-20	0	0.290	0.260	0.290	-	-	0	0	-	0.256	0.229	0.256	-	-	0	-	-3.33%
2023-10-19	0	0.300	0.265	0.300	-	-	0	0	-	0.264	0.234	0.264	-	-	0	-	-1.64%
2023-10-18	0	0.305	0.270	0.310	-	-	0	0	-	0.269	0.238	0.273	-	-	0	-	0.00%
2023-10-17	0	0.305	0.270	0.310	-	-	0	0	-	0.269	0.238	0.273	-	-	0	-	0.00%
2023-10-16	0	0.305	0.275	0.310	-	-	0	0	-	0.269	0.242	0.273	-	-	0	-	0.00%
2023-10-13	0	0.305	0.260	0.310	-	-	0	0	-	0.269	0.229	0.273	-	-	0	-	0.00%
2023-10-12	0	0.305	0.260	0.305	-	-	0	0	-	0.269	0.229	0.269	-	-	0	-	-3.17%
2023-10-11	0	0.315	0.270	0.315	-	-	0	0	-	0.278	0.238	0.278	-	-	0	-	0.00%
2023-10-10	0	0.315	0.280	0.315	-	-	140,000	39,200	0.2800	0.278	0.247	0.278	-	-	158,834	0.2468	-1.56%
2023-10-09	0	0.320	0.280	0.325	-	-	0	0	-	0.282	0.247	0.286	-	-	0	-	0.00%
2023-10-06	0	0.320	0.280	0.325	-	-	0	0	-	0.282	0.247	0.286	-	-	0	-	0.00%
2023-10-05	0	0.320	0.280	0.320	-	-	0	0	-	0.282	0.247	0.282	-	-	0	-	0.00%
2023-10-04	0	0.320	0.280	0.325	-	-	0	0	-	0.282	0.247	0.286	-	-	0	-	0.00%
2023-10-03	0	0.320	0.270	0.325	-	-	0	0	-	0.282	0.238	0.286	-	-	0	-	0.00%
2023-09-29	0	0.320	0.270	0.325	-	-	0	0	-	0.282	0.238	0.286	-	-	0	-	0.00%
2023-09-28	0	0.320	0.280	0.320	-	-	0	0	-	0.282	0.247	0.282	-	-	0	-	0.00%
2023-09-27	0	0.320	0.270	0.320	-	-	0	0	-	0.282	0.238	0.282	-	-	0	-	0.00%
2023-09-26	0	0.320	0.270	0.320	-	-	0	0	-	0.282	0.238	0.282	-	-	0	-	0.00%
2023-09-25	0	0.320	0.280	0.320	-	-	0	0	-	0.282	0.247	0.282	-	-	0	-	-1.54%
2023-09-22	0	0.325	0.290	0.325	-	-	0	0	-	0.286	0.256	0.286	-	-	0	-	0.00%
2023-09-21	0	0.325	0.290	0.325	-	-	0	0	-	0.286	0.256	0.286	-	-	0	-	0.00%
2023-09-20	0	0.325	0.290	0.330	-	-	0	0	-	0.286	0.256	0.291	-	-	0	-	0.00%
2023-09-19	0	0.325	0.290	0.330	-	-	0	0	-	0.286	0.256	0.291	-	-	0	-	0.00%
2023-09-18	0	0.325	0.300	0.335	-	-	0	0	-	0.286	0.264	0.295	-	-	0	-	0.00%
2023-09-15	0	0.325	0.300	0.335	-	-	0	0	-	0.286	0.264	0.295	-	-	0	-	0.00%
2023-09-14	0	0.325	0.300	0.325	-	-	0	0	-	0.286	0.264	0.286	-	-	0	-	0.00%
2023-09-13	0	0.325	0.300	0.325	-	-	0	0	-	0.286	0.264	0.286	-	-	0	-	0.00%
2023-09-12	0	0.325	0.300	0.325	-	-	0	0	-	0.286	0.264	0.286	-	-	0	-	-1.52%
2023-09-11	0	0.330	0.300	0.340	-	-	0	0	-	0.291	0.264	0.300	-	-	0	-	0.00%
2023-09-07	0	0.330	0.300	0.335	-	-	0	0	-	0.291	0.264	0.295	-	-	0	-	0.00%
2023-09-06	0	0.330	0.300	0.330	0.305	0.345	52,000	16,260	0.3127	0.291	0.264	0.291	0.269	0.304	58,995	0.2756	8.20%
2023-09-05	0	0.305	0.275	0.320	-	-	0	0	-	0.269	0.242	0.282	-	-	0	-	0.00%
2023-09-04	0	0.305	0.280	0.310	-	-	0	0	-	0.269	0.247	0.273	-	-	0	-	-1.61%
2023-08-31	0	0.310	0.295	0.310	0.300	0.315	56,000	16,890	0.3016	0.273	0.260	0.273	0.264	0.278	63,534	0.2658	-6.06%
2023-08-30	0	0.330	0.300	0.330	0.300	0.335	60,000	18,870	0.3145	0.291	0.264	0.291	0.264	0.295	68,072	0.2772	3.13%
2023-08-29	0	0.320	0.295	0.320	0.300	0.320	74,000	22,320	0.3016	0.282	0.260	0.282	0.264	0.282	83,955	0.2659	-1.54%
2023-08-28	0	0.325	0.295	0.325	0.300	0.325	104,000	31,670	0.3045	0.286	0.260	0.286	0.264	0.286	117,991	0.2684	1.56%
2023-08-25	0	0.320	0.305	0.310	0.300	0.370	782,000	261,170	0.3340	0.282	0.269	0.273	0.264	0.326	887,200	0.2944	-14.67%
2023-08-24	0	0.375	0.270	0.375	0.350	0.390	22,000	7,780	0.3536	0.331	0.238	0.331	0.308	0.344	24,960	0.3117	25.00%
2023-08-23	0	0.300	0.270	0.300	-	-	0	0	-	0.264	0.238	0.264	-	-	0	-	0.00%
2023-08-22	0	0.300	0.270	0.300	-	-	0	0	-	0.264	0.238	0.264	-	-	0	-	0.00%
2023-08-21	0	0.300	0.270	0.300	-	-	0	0	-	0.264	0.238	0.264	-	-	0	-	0.00%
2023-08-18	0	0.300	0.270	0.300	-	-	0	0	-	0.264	0.238	0.264	-	-	0	-	0.00%
2023-08-17	0	0.300	0.270	0.300	-	-	0	0	-	0.264	0.238	0.264	-	-	0	-	0.00%
2023-08-16	0	0.300	0.270	0.300	-	-	0	0	-	0.264	0.238	0.264	-	-	0	-	0.00%
2023-08-15	0	0.300	0.270	0.300	-	-	0	0	-	0.264	0.238	0.264	-	-	0	-	0.00%
2023-08-14	0	0.300	0.270	0.300	0.290	0.300	14,000	4,100	0.2929	0.264	0.238	0.264	0.256	0.264	15,883	0.2581	0.00%
2023-08-11	0	0.300	0.270	0.300	-	-	0	0	-	0.264	0.238	0.264	-	-	0	-	0.00%
2023-08-10	0	0.300	0.295	0.305	0.295	0.320	470,000	139,840	0.2975	0.264	0.260	0.269	0.260	0.282	533,228	0.2623	-9.09%
2023-08-09	0	0.330	0.295	0.330	-	-	0	0	-	0.291	0.260	0.291	-	-	0	-	0.00%
2023-08-08	0	0.330	0.295	0.330	-	-	0	0	-	0.291	0.260	0.291	-	-	0	-	0.00%
2023-08-07	0	0.330	0.300	0.330	-	-	0	0	-	0.291	0.264	0.291	-	-	0	-	-2.94%
2023-08-04	0	0.340	0.300	0.345	-	-	0	0	-	0.300	0.264	0.304	-	-	0	-	0.00%
2023-08-03	0	0.340	0.295	0.340	0.295	0.340	26,000	7,940	0.3054	0.300	0.260	0.300	0.260	0.300	29,498	0.2692	0.00%
2023-08-02	0	0.340	0.295	0.350	-	-	0	0	-	0.300	0.260	0.308	-	-	0	-	0.00%
2023-08-01	0	0.340	0.300	0.340	-	-	0	0	-	0.300	0.264	0.300	-	-	0	-	-2.86%
2023-07-31	0	0.350	0.300	0.350	0.330	0.350	420,000	138,680	0.3302	0.308	0.264	0.308	0.291	0.308	476,501	0.2910	6.06%
2023-07-28	0	0.330	0.300	0.330	0.310	0.350	180,000	58,200	0.3233	0.291	0.264	0.291	0.273	0.308	204,215	0.2850	6.45%
2023-07-27	0	0.310	0.285	0.310	0.310	0.310	10,000	3,100	0.3100	0.273	0.251	0.273	0.273	0.273	11,345	0.2732	0.00%
2023-07-26	0	0.310	0.285	0.320	-	-	0	0	-	0.273	0.251	0.282	-	-	0	-	0.00%
2023-07-25	0	0.310	0.265	0.320	-	-	0	0	-	0.273	0.234	0.282	-	-	0	-	0.00%
2023-07-24	0	0.310	0.300	0.320	0.310	0.320	40,000	12,600	0.3150	0.273	0.264	0.282	0.273	0.282	45,381	0.2776	-7.46%
2023-07-21	0	0.335	0.305	0.340	0.320	0.340	58,000	18,640	0.3214	0.295	0.269	0.300	0.282	0.300	65,803	0.2833	-1.47%
2023-07-20	0	0.340	0.310	0.340	0.320	0.345	170,000	55,960	0.3292	0.300	0.273	0.300	0.282	0.304	192,870	0.2901	1.49%
2023-07-19	0	0.335	0.315	0.335	0.310	0.370	304,000	99,930	0.3287	0.295	0.278	0.295	0.273	0.326	344,896	0.2897	-9.46%
2023-07-18	0	0.370	0.320	0.370	-	-	0	0	-	0.326	0.282	0.326	-	-	0	-	0.00%
2023-07-14	0	0.370	0.290	0.370	0.285	0.370	268,000	88,350	0.3297	0.326	0.256	0.326	0.251	0.326	304,053	0.2906	8.82%
2023-07-13	0	0.340	0.260	0.345	-	-	0	0	-	0.300	0.229	0.304	-	-	0	-	0.00%
2023-07-12	0	0.340	0.270	0.345	-	-	0	0	-	0.300	0.238	0.304	-	-	0	-	0.00%
2023-07-11	0	0.340	0.290	0.345	-	-	0	0	-	0.300	0.256	0.304	-	-	0	-	0.00%
2023-07-10	0	0.340	0.290	0.345	-	-	0	0	-	0.300	0.256	0.304	-	-	0	-	0.00%
2023-07-07	0	0.340	0.270	0.345	0.320	0.340	16,000	5,240	0.3275	0.300	0.238	0.304	0.282	0.300	18,152	0.2887	-4.23%
2023-07-06	0	0.355	0.320	0.360	0.320	0.355	42,000	13,610	0.3240	0.313	0.282	0.317	0.282	0.313	47,650	0.2856	-5.33%
2023-07-05	0	0.375	0.320	0.375	0.340	0.385	80,000	29,450	0.3681	0.331	0.282	0.331	0.300	0.339	90,762	0.3245	11.94%
2023-07-04	0	0.335	0.305	0.350	0.260	0.340	100,000	31,650	0.3165	0.295	0.269	0.308	0.229	0.300	113,453	0.2790	-14.10%
2023-07-03	0	0.390	0.255	0.390	-	-	0	0	-	0.344	0.225	0.344	-	-	0	-	0.00%
2023-06-30	0	0.390	0.300	0.400	-	-	0	0	-	0.344	0.264	0.353	-	-	0	-	0.00%
2023-06-29	0	0.390	0.310	0.410	-	-	0	0	-	0.344	0.273	0.361	-	-	0	-	0.00%
2023-06-28	0	0.390	0.300	0.390	-	-	0	0	-	0.344	0.264	0.344	-	-	0	-	0.00%
2023-06-27	0	0.390	0.320	0.390	-	-	0	0	-	0.344	0.282	0.344	-	-	0	-	-1.27%
2023-06-26	0	0.395	0.320	0.425	-	-	0	0	-	0.348	0.282	0.375	-	-	0	-	0.00%
2023-06-23	0	0.395	0.300	0.400	-	-	0	0	-	0.348	0.264	0.353	-	-	0	-	0.00%
2023-06-21	0	0.395	0.305	0.400	0.395	0.395	2,000	790	0.3950	0.348	0.269	0.353	0.348	0.348	2,269	0.3482	0.00%
2023-06-20	0	0.395	0.345	0.395	-	-	0	0	-	0.348	0.304	0.348	-	-	0	-	0.00%
2023-06-19	0	0.395	0.315	0.400	-	-	0	0	-	0.348	0.278	0.353	-	-	0	-	0.00%
2023-06-16	0	0.395	0.330	0.395	-	-	0	0	-	0.348	0.291	0.348	-	-	0	-	-1.25%
2023-06-15	0	0.400	0.300	0.410	-	-	0	0	-	0.353	0.264	0.361	-	-	0	-	0.00%
2023-06-14	0	0.400	0.310	0.400	-	-	0	0	-	0.353	0.273	0.353	-	-	0	-	0.00%
2023-06-13	0	0.400	0.300	0.410	-	-	0	0	-	0.353	0.264	0.361	-	-	0	-	0.00%
2023-06-12	0	0.400	0.300	0.400	-	-	0	0	-	0.353	0.264	0.353	-	-	0	-	0.00%
2023-06-09	0	0.400	0.310	0.400	-	-	0	0	-	0.353	0.273	0.353	-	-	0	-	-2.44%
2023-06-08	0	0.410	0.320	0.410	-	-	0	0	-	0.361	0.282	0.361	-	-	0	-	-3.53%
2023-06-07	0	0.425	0.335	0.425	0.450	0.450	20,000	9,000	0.4500	0.375	0.295	0.375	0.397	0.397	22,691	0.3966	13.33%
2023-06-06	0	0.375	0.290	0.380	-	-	0	0	-	0.331	0.256	0.335	-	-	0	-	0.00%
2023-06-05	0	0.375	0.280	0.385	-	-	0	0	-	0.331	0.247	0.339	-	-	0	-	0.00%
2023-06-02	0	0.375	0.275	0.380	0.375	0.375	6,000	2,250	0.3750	0.331	0.242	0.335	0.331	0.331	6,807	0.3305	15.38%
2023-06-01	0	0.325	0.300	0.325	-	-	0	0	-	0.286	0.264	0.286	-	-	0	-	0.00%
2023-05-31	0	0.325	0.310	0.330	0.325	0.385	126,000	43,040	0.3416	0.286	0.273	0.291	0.286	0.339	142,950	0.3011	-7.14%
2023-05-30	0	0.350	0.280	0.380	0.235	0.350	988,000	271,642	0.2749	0.308	0.247	0.335	0.207	0.308	1,120,913	0.2423	20.69%
2023-05-29	0	0.290	0.280	0.290	0.290	0.315	250,000	74,230	0.2969	0.256	0.247	0.256	0.256	0.278	283,632	0.2617	-25.64%
2023-05-25	0	0.390	0.330	0.390	-	-	0	0	-	0.344	0.291	0.344	-	-	0	-	0.00%
2023-05-24	0	0.390	0.340	0.390	-	-	0	0	-	0.344	0.300	0.344	-	-	0	-	0.00%
2023-05-23	0	0.390	0.370	0.395	0.365	0.440	108,000	40,900	0.3787	0.344	0.326	0.348	0.322	0.388	122,529	0.3338	-2.50%
2023-05-22	0	0.400	0.360	0.400	-	-	0	0	-	0.353	0.317	0.353	-	-	0	-	0.00%
2023-05-19	0	0.400	0.360	0.410	0.400	0.400	8,000	3,200	0.4000	0.353	0.317	0.361	0.353	0.353	9,076	0.3526	-1.23%
2023-05-18	0	0.405	0.370	0.405	-	-	0	0	-	0.357	0.326	0.357	-	-	0	-	-2.41%
2023-05-17	0	0.415	0.360	0.415	0.350	0.415	170,000	62,470	0.3675	0.366	0.317	0.366	0.308	0.366	192,870	0.3239	7.79%
2023-05-16	0	0.385	0.340	0.390	0.385	0.385	4,000	1,540	0.3850	0.339	0.300	0.344	0.339	0.339	4,538	0.3393	1.32%
2023-05-15	0	0.380	0.335	0.380	-	-	0	0	-	0.335	0.295	0.335	-	-	0	-	0.00%
2023-05-12	0	0.380	0.370	0.380	-	-	0	0	-	0.335	0.326	0.335	-	-	0	-	-5.00%
2023-05-11	0	0.400	0.385	0.400	0.370	0.400	52,000	20,270	0.3898	0.353	0.339	0.353	0.326	0.353	58,995	0.3436	-5.88%
2023-05-10	0	0.425	0.390	0.425	0.400	0.425	28,000	11,250	0.4018	0.375	0.344	0.375	0.353	0.375	31,767	0.3541	-3.41%
2023-05-09	0	0.440	0.400	0.440	-	-	0	0	-	0.388	0.353	0.388	-	-	0	-	-2.22%
2023-05-08	0	0.450	0.410	0.450	-	-	0	0	-	0.397	0.361	0.397	-	-	0	-	0.00%
2023-05-05	0	0.450	0.405	0.450	-	-	0	0	-	0.397	0.357	0.397	-	-	0	-	-2.17%
2023-05-04	0	0.460	0.415	0.460	0.460	0.460	2,000	920	0.4600	0.405	0.366	0.405	0.405	0.405	2,269	0.4055	4.55%
2023-05-03	0	0.440	0.410	0.445	0.425	0.440	36,000	15,510	0.4308	0.388	0.361	0.392	0.375	0.388	40,843	0.3797	0.00%
2023-05-02	0	0.440	0.410	0.440	-	-	0	0	-	0.388	0.361	0.388	-	-	0	-	0.00%
2023-04-28	0	0.440	0.390	0.475	0.440	0.440	8,000	3,400	0.4250	0.388	0.344	0.419	0.388	0.388	9,076	0.3746	7.32%
2023-04-27	0	0.410	0.390	0.410	0.385	0.475	74,000	31,340	0.4235	0.361	0.344	0.361	0.339	0.419	83,955	0.3733	0.00%
2023-04-26	0	0.410	0.380	0.420	0.400	0.425	136,000	57,050	0.4195	0.361	0.335	0.370	0.353	0.375	154,296	0.3697	-6.82%
2023-04-25	0	0.440	0.420	0.450	-	-	20,000	8,800	0.4400	0.388	0.370	0.397	-	-	22,691	0.3878	0.00%
2023-04-24	0	0.440	0.420	0.440	0.425	0.450	36,000	15,400	0.4278	0.388	0.370	0.388	0.375	0.397	40,843	0.3771	-6.38%
2023-04-21	0	0.470	0.420	0.500	-	-	0	0	-	0.414	0.370	0.441	-	-	0	-	0.00%
2023-04-20	0	0.470	0.430	0.480	-	-	0	0	-	0.414	0.379	0.423	-	-	0	-	0.00%
2023-04-19	0	0.470	0.425	0.470	0.480	0.480	4,000	1,920	0.4800	0.414	0.375	0.414	0.423	0.423	4,538	0.4231	-1.05%
2023-04-18	0	0.475	0.460	0.475	0.460	0.480	12,000	5,670	0.4725	0.419	0.405	0.419	0.405	0.423	13,614	0.4165	0.00%
2023-04-17	0	0.475	0.435	0.500	-	-	0	0	-	0.419	0.383	0.441	-	-	0	-	0.00%
2023-04-14	0	0.475	0.430	0.475	0.420	0.480	226,000	97,860	0.4330	0.419	0.379	0.419	0.370	0.423	256,403	0.3817	1.06%
2023-04-13	0	0.470	0.440	0.470	-	-	0	0	-	0.414	0.388	0.414	-	-	0	-	-4.08%
2023-04-12	0	0.490	0.455	0.490	0.460	0.490	106,000	50,280	0.4743	0.432	0.401	0.432	0.405	0.432	120,260	0.4181	-5.77%
2023-04-11	0	0.520	0.475	0.520	0.520	0.520	4,000	2,080	0.5200	0.458	0.419	0.458	0.458	0.458	4,538	0.4583	0.00%
2023-04-06	0	0.520	0.475	0.520	0.520	0.520	6,000	3,120	0.5200	0.458	0.419	0.458	0.458	0.458	6,807	0.4583	0.00%
2023-04-04	0	0.520	0.475	0.530	-	-	0	0	-	0.458	0.419	0.467	-	-	0	-	0.00%
2023-04-03	0	0.520	0.465	0.520	0.470	0.520	124,000	60,080	0.4845	0.458	0.410	0.458	0.414	0.458	140,681	0.4271	1.96%
2023-03-31	0	0.510	0.470	0.530	-	-	0	0	-	0.450	0.414	0.467	-	-	0	-	0.00%
2023-03-30	0	0.510	0.470	0.530	-	-	0	0	-	0.450	0.414	0.467	-	-	0	-	0.00%
2023-03-29	0	0.510	0.475	0.530	-	-	0	0	-	0.450	0.419	0.467	-	-	0	-	0.00%
2023-03-28	0	0.510	0.470	0.530	-	-	0	0	-	0.450	0.414	0.467	-	-	0	-	0.00%
2023-03-27	0	0.510	0.465	0.510	0.480	0.510	86,000	42,030	0.4887	0.450	0.410	0.450	0.423	0.450	97,569	0.4308	-3.77%
2023-03-24	0	0.530	0.480	0.530	0.500	0.530	82,000	41,560	0.5068	0.467	0.423	0.467	0.441	0.467	93,031	0.4467	-5.36%
2023-03-23	0	0.560	0.500	0.580	0.530	0.560	72,000	38,580	0.5358	0.494	0.441	0.511	0.467	0.494	81,686	0.4723	7.69%
2023-03-22	0	0.520	0.475	0.520	-	-	0	0	-	0.458	0.419	0.458	-	-	0	-	0.00%
2023-03-21	0	0.520	0.470	0.520	-	-	0	0	-	0.458	0.414	0.458	-	-	0	-	-1.89%
2023-03-20	0	0.530	0.475	0.530	-	-	10,000	5,100	0.5100	0.467	0.419	0.467	-	-	11,345	0.4495	0.00%
2023-03-17	0	0.530	0.495	0.530	-	-	0	0	-	0.467	0.436	0.467	-	-	0	-	0.00%
2023-03-16	0	0.530	0.470	0.530	-	-	0	0	-	0.467	0.414	0.467	-	-	0	-	0.00%
2023-03-15	0	0.530	0.480	0.530	0.530	0.530	10,000	5,300	0.5300	0.467	0.423	0.467	0.467	0.467	11,345	0.4672	1.92%
2023-03-14	0	0.520	0.480	0.530	0.480	0.520	28,000	14,080	0.5029	0.458	0.423	0.467	0.423	0.458	31,767	0.4432	-1.89%
2023-03-13	0	0.530	0.500	0.540	0.530	0.530	6,000	3,180	0.5300	0.467	0.441	0.476	0.467	0.467	6,807	0.4672	6.00%
2023-03-10	0	0.500	0.500	0.540	0.500	0.520	166,000	84,980	0.5119	0.441	0.441	0.476	0.441	0.458	188,331	0.4512	-15.25%
2023-03-09	0	0.590	0.510	0.590	0.500	0.590	180,000	94,260	0.5237	0.520	0.450	0.520	0.441	0.520	204,215	0.4616	3.51%
2023-03-08	0	0.570	0.500	0.570	-	-	0	0	-	0.502	0.441	0.502	-	-	0	-	0.00%
2023-03-07	0	0.570	0.530	0.580	-	-	0	0	-	0.502	0.467	0.511	-	-	0	-	0.00%
2023-03-06	0	0.570	0.500	0.570	0.570	0.570	6,000	3,420	0.5700	0.502	0.441	0.502	0.502	0.502	6,807	0.5024	5.56%
2023-03-03	0	0.540	0.520	0.540	0.530	0.540	68,000	36,260	0.5332	0.476	0.458	0.476	0.467	0.476	77,148	0.4700	-10.00%
2023-03-02	0	0.600	0.510	0.600	0.500	0.640	472,000	270,840	0.5738	0.529	0.450	0.529	0.441	0.564	535,497	0.5058	15.38%
2023-03-01	0	0.520	0.470	0.520	-	-	0	0	-	0.458	0.414	0.458	-	-	0	-	0.00%
2023-02-28	0	0.520	0.470	0.520	0.460	0.520	60,000	29,820	0.4970	0.458	0.414	0.458	0.405	0.458	68,072	0.4381	0.00%
2023-02-27	0	0.520	0.455	0.520	-	-	0	0	-	0.458	0.401	0.458	-	-	0	-	0.00%
2023-02-24	0	0.520	0.470	0.520	0.460	0.520	42,000	20,300	0.4833	0.458	0.414	0.458	0.405	0.458	47,650	0.4260	7.22%
2023-02-23	0	0.485	0.465	0.485	0.440	0.500	120,000	58,000	0.4833	0.427	0.410	0.427	0.388	0.441	136,143	0.4260	3.19%
2023-02-22	0	0.470	0.430	0.480	-	-	0	0	-	0.414	0.379	0.423	-	-	0	-	0.00%
2023-02-21	0	0.470	0.460	0.480	0.470	0.470	50,000	23,500	0.4700	0.414	0.405	0.423	0.414	0.414	56,726	0.4143	-6.00%
2023-02-20	0	0.500	0.460	0.520	-	-	0	0	-	0.441	0.405	0.458	-	-	0	-	0.00%
2023-02-17	0	0.500	0.440	0.500	0.500	0.500	8,000	4,000	0.5000	0.441	0.388	0.441	0.441	0.441	9,076	0.4407	3.09%
2023-02-16	0	0.485	0.485	0.500	0.460	0.520	554,000	267,740	0.4833	0.427	0.427	0.441	0.405	0.458	628,528	0.4260	-6.73%
2023-02-15	0	0.520	0.435	0.520	0.500	0.520	46,000	22,240	0.4835	0.458	0.383	0.458	0.441	0.458	52,188	0.4261	7.22%
2023-02-14	0	0.485	0.460	0.500	0.460	0.485	88,000	40,930	0.4651	0.427	0.405	0.441	0.405	0.427	99,838	0.4100	-1.02%
2023-02-13	0	0.490	0.460	0.490	-	-	0	0	-	0.432	0.405	0.432	-	-	0	-	0.00%
2023-02-10	0	0.490	0.460	0.490	-	-	0	0	-	0.432	0.405	0.432	-	-	0	-	0.00%
2023-02-09	0	0.490	0.465	0.490	-	-	0	0	-	0.432	0.410	0.432	-	-	0	-	-2.00%
2023-02-08	0	0.500	0.480	0.500	0.480	0.500	26,000	12,600	0.4846	0.441	0.423	0.441	0.423	0.441	29,498	0.4272	-3.85%
2023-02-07	0	0.520	0.475	0.520	-	-	0	0	-	0.458	0.419	0.458	-	-	0	-	-1.89%
2023-02-06	0	0.530	0.490	0.530	-	-	0	0	-	0.467	0.432	0.467	-	-	0	-	0.00%
2023-02-03	0	0.530	0.500	0.530	0.510	0.540	146,000	76,380	0.5232	0.467	0.441	0.467	0.450	0.476	165,641	0.4611	-13.11%
2023-02-02	0	0.610	0.475	0.800	0.520	0.680	112,000	61,900	0.5527	0.538	0.419	0.705	0.458	0.599	127,067	0.4871	17.31%
2023-02-01	0	0.520	0.475	0.520	-	-	0	0	-	0.458	0.419	0.458	-	-	0	-	0.00%
2023-01-31	0	0.520	0.475	0.520	-	-	0	0	-	0.458	0.419	0.458	-	-	0	-	0.00%
2023-01-30	0	0.520	0.460	0.520	0.460	0.520	44,000	21,580	0.4905	0.458	0.405	0.458	0.405	0.458	49,919	0.4323	0.00%
2023-01-27	0	0.520	0.475	0.520	-	-	0	0	-	0.458	0.419	0.458	-	-	0	-	0.00%
2023-01-26	0	0.520	0.460	0.520	-	-	0	0	-	0.458	0.405	0.458	-	-	0	-	0.00%
2023-01-20	0	0.520	0.460	0.520	0.520	0.520	16,000	8,220	0.5138	0.458	0.405	0.458	0.458	0.458	18,152	0.4528	5.05%
2023-01-19	0	0.495	0.455	0.500	0.450	0.495	72,000	33,700	0.4681	0.436	0.401	0.441	0.397	0.436	81,686	0.4126	-1.00%
2023-01-18	0	0.500	0.475	0.500	-	-	0	0	-	0.441	0.419	0.441	-	-	0	-	-5.66%
2023-01-17	0	0.530	0.475	0.530	-	-	0	0	-	0.467	0.419	0.467	-	-	0	-	0.00%
2023-01-16	0	0.530	0.460	0.530	-	-	0	0	-	0.467	0.405	0.467	-	-	0	-	0.00%
2023-01-13	0	0.530	0.475	0.530	0.530	0.540	26,000	13,820	0.5315	0.467	0.419	0.467	0.467	0.476	29,498	0.4685	0.00%
2023-01-12	0	0.530	0.475	0.530	-	-	0	0	-	0.467	0.419	0.467	-	-	0	-	0.00%
2023-01-11	0	0.530	0.465	0.530	-	-	0	0	-	0.467	0.410	0.467	-	-	0	-	-1.85%
2023-01-10	0	0.540	0.475	0.540	-	-	0	0	-	0.476	0.419	0.476	-	-	0	-	0.00%
2023-01-09	0	0.540	0.480	0.540	-	-	0	0	-	0.476	0.423	0.476	-	-	0	-	0.00%
2023-01-06	0	0.540	0.475	0.540	-	-	0	0	-	0.476	0.419	0.476	-	-	0	-	0.00%
2023-01-05	0	0.540	0.465	0.540	-	-	0	0	-	0.476	0.410	0.476	-	-	0	-	0.00%
2023-01-04	0	0.540	0.470	0.540	-	-	0	0	-	0.476	0.414	0.476	-	-	0	-	-1.82%
2023-01-03	0	0.550	0.490	0.550	-	-	0	0	-	0.485	0.432	0.485	-	-	0	-	0.00%
2022-12-30	0	0.550	0.480	0.550	-	-	0	0	-	0.485	0.423	0.485	-	-	0	-	0.00%
2022-12-29	0	0.550	0.460	0.550	-	-	0	0	-	0.485	0.405	0.485	-	-	0	-	0.00%
2022-12-28	0	0.550	0.460	0.550	-	-	0	0	-	0.485	0.405	0.485	-	-	0	-	-1.79%
2022-12-23	0	0.560	0.490	0.560	-	-	0	0	-	0.494	0.432	0.494	-	-	0	-	0.00%
2022-12-22	0	0.560	0.480	0.560	-	-	0	0	-	0.494	0.423	0.494	-	-	0	-	-3.45%
2022-12-21	0	0.580	0.510	0.580	-	-	0	0	-	0.511	0.450	0.511	-	-	0	-	0.00%
2022-12-20	0	0.580	0.510	0.580	-	-	0	0	-	0.511	0.450	0.511	-	-	0	-	0.00%
2022-12-19	0	0.580	0.530	0.580	-	-	0	0	-	0.511	0.467	0.511	-	-	0	-	0.00%
2022-12-16	0	0.580	0.510	0.580	0.500	0.640	482,000	288,280	0.5981	0.511	0.450	0.511	0.441	0.564	546,842	0.5272	9.43%
2022-12-15	0	0.530	0.475	0.530	-	-	0	0	-	0.467	0.419	0.467	-	-	0	-	0.00%
2022-12-14	0	0.530	0.470	0.530	-	-	0	0	-	0.467	0.414	0.467	-	-	0	-	0.00%
2022-12-13	0	0.530	0.475	0.530	0.530	0.530	12,000	6,260	0.5217	0.467	0.419	0.467	0.467	0.467	13,614	0.4598	0.00%
2022-12-12	0	0.530	0.480	0.530	-	-	0	0	-	0.467	0.423	0.467	-	-	0	-	-1.85%
2022-12-09	0	0.540	0.470	0.540	0.500	0.550	50,000	25,200	0.5040	0.476	0.414	0.476	0.441	0.485	56,726	0.4442	8.00%
2022-12-08	0	0.500	0.465	0.500	-	-	0	0	-	0.441	0.410	0.441	-	-	0	-	0.00%
2022-12-07	0	0.500	0.465	0.500	-	-	0	0	-	0.441	0.410	0.441	-	-	0	-	0.00%
2022-12-06	0	0.500	0.460	0.500	-	-	0	0	-	0.441	0.405	0.441	-	-	0	-	-3.85%
2022-12-05	0	0.520	0.455	0.520	0.510	0.520	34,000	17,360	0.5106	0.458	0.401	0.458	0.450	0.458	38,574	0.4500	4.00%
2022-12-02	0	0.500	0.455	0.500	0.460	0.500	24,000	11,800	0.4917	0.441	0.401	0.441	0.405	0.441	27,229	0.4334	0.00%
2022-12-01	0	0.500	0.455	0.500	-	-	0	0	-	0.441	0.401	0.441	-	-	0	-	-5.66%
2022-11-30	0	0.530	0.450	0.530	0.445	0.530	142,000	70,750	0.4982	0.467	0.397	0.467	0.392	0.467	161,103	0.4392	7.07%
2022-11-29	0	0.495	0.430	0.495	-	-	0	0	-	0.436	0.379	0.436	-	-	0	-	-1.00%
2022-11-28	0	0.500	0.435	0.500	0.530	0.530	12,000	6,360	0.5300	0.441	0.383	0.441	0.467	0.467	13,614	0.4672	3.09%
2022-11-25	0	0.485	0.430	0.485	0.485	0.485	4,000	1,940	0.4850	0.427	0.379	0.427	0.427	0.427	4,538	0.4275	0.00%
2022-11-24	0	0.485	0.430	0.485	-	-	0	0	-	0.427	0.379	0.427	-	-	0	-	0.00%
2022-11-23	0	0.485	0.430	0.485	-	-	0	0	-	0.427	0.379	0.427	-	-	0	-	0.00%
2022-11-22	0	0.485	0.430	0.485	-	-	0	0	-	0.427	0.379	0.427	-	-	0	-	0.00%
2022-11-21	0	0.485	0.440	0.485	-	-	0	0	-	0.427	0.388	0.427	-	-	0	-	0.00%
2022-11-18	0	0.485	0.430	0.485	-	-	0	0	-	0.427	0.379	0.427	-	-	0	-	0.00%
2022-11-17	0	0.485	0.440	0.485	-	-	0	0	-	0.427	0.388	0.427	-	-	0	-	0.00%
2022-11-16	0	0.485	0.445	0.485	-	-	0	0	-	0.427	0.392	0.427	-	-	0	-	0.00%
2022-11-15	0	0.485	0.425	0.485	0.415	0.490	80,000	36,640	0.4580	0.427	0.375	0.427	0.366	0.432	90,762	0.4037	-1.02%
2022-11-14	0	0.490	0.415	0.490	0.490	0.490	30,000	14,700	0.4900	0.432	0.366	0.432	0.432	0.432	34,036	0.4319	0.00%
2022-11-11	0	0.490	0.425	0.495	0.450	0.700	256,000	130,610	0.5102	0.432	0.375	0.436	0.397	0.617	290,439	0.4497	19.51%
2022-11-10	0	0.410	0.410	0.490	0.405	0.480	12,000	5,020	0.4183	0.361	0.361	0.432	0.357	0.423	13,614	0.3687	-8.89%
2022-11-09	0	0.450	0.400	0.450	-	-	0	0	-	0.397	0.353	0.397	-	-	0	-	-2.17%
2022-11-08	0	0.460	0.410	0.460	0.390	0.460	96,000	39,830	0.4149	0.405	0.361	0.405	0.344	0.405	108,915	0.3657	-2.13%
2022-11-07	0	0.470	0.395	0.470	-	-	0	0	-	0.414	0.348	0.414	-	-	0	-	0.00%
2022-11-04	0	0.470	0.390	0.470	-	-	0	0	-	0.414	0.344	0.414	-	-	0	-	0.00%
2022-11-03	0	0.470	0.390	0.470	-	-	0	0	-	0.414	0.344	0.414	-	-	0	-	0.00%
2022-11-02	0	0.470	0.395	0.485	-	-	0	0	-	0.414	0.348	0.427	-	-	0	-	0.00%
2022-11-01	0	0.470	0.395	0.470	-	-	0	0	-	0.414	0.348	0.414	-	-	0	-	0.00%
2022-10-31	0	0.470	0.395	0.470	-	-	0	0	-	0.414	0.348	0.414	-	-	0	-	-3.09%
2022-10-28	0	0.485	0.390	0.485	0.390	0.490	172,000	73,220	0.4257	0.427	0.344	0.427	0.344	0.432	195,139	0.3752	12.79%
2022-10-27	0	0.430	0.390	0.435	0.410	0.430	70,000	29,100	0.4157	0.379	0.344	0.383	0.361	0.379	79,417	0.3664	-4.44%
2022-10-26	0	0.450	0.400	0.450	0.390	0.450	288,000	129,470	0.4495	0.397	0.353	0.397	0.344	0.397	326,744	0.3962	-8.16%
2022-10-25	0	0.490	0.390	0.490	0.500	0.500	4,000	2,000	0.5000	0.432	0.344	0.432	0.441	0.441	4,538	0.4407	-30.00%
2022-10-24	0	0.700	0.490	0.700	0.415	0.700	114,000	56,290	0.4938	0.617	0.432	0.617	0.366	0.617	129,336	0.4352	68.67%
2022-10-21	0	0.415	0.340	0.415	-	-	0	0	-	0.366	0.300	0.366	-	-	0	-	0.00%
2022-10-20	0	0.415	0.355	0.415	-	-	0	0	-	0.366	0.313	0.366	-	-	0	-	0.00%
2022-10-19	0	0.415	0.375	0.415	-	-	0	0	-	0.366	0.331	0.366	-	-	0	-	-1.19%
2022-10-18	0	0.420	0.375	0.420	0.380	0.420	236,000	91,680	0.3885	0.370	0.331	0.370	0.335	0.370	267,748	0.3424	-4.55%
2022-10-17	0	0.440	0.395	0.440	-	-	0	0	-	0.388	0.348	0.388	-	-	0	-	0.00%
2022-10-14	0	0.440	0.395	0.440	0.385	0.440	30,000	12,110	0.4037	0.388	0.348	0.388	0.339	0.388	34,036	0.3558	-1.12%
2022-10-13	0	0.445	0.395	0.445	-	-	0	0	-	0.392	0.348	0.392	-	-	0	-	0.00%
2022-10-12	0	0.445	0.395	0.445	-	-	0	0	-	0.392	0.348	0.392	-	-	0	-	0.00%
2022-10-11	0	0.445	0.400	0.445	-	-	0	0	-	0.392	0.353	0.392	-	-	0	-	0.00%
2022-10-10	0	0.445	0.395	0.445	0.380	0.445	52,000	21,110	0.4060	0.392	0.348	0.392	0.335	0.392	58,995	0.3578	0.00%
2022-10-07	0	0.445	0.400	0.445	-	-	0	0	-	0.392	0.353	0.392	-	-	0	-	-1.11%
2022-10-06	0	0.450	0.385	0.450	0.450	0.450	6,000	2,700	0.4500	0.397	0.339	0.397	0.397	0.397	6,807	0.3966	4.65%
2022-10-05	0	0.430	0.390	0.430	0.375	0.445	76,000	30,900	0.4066	0.379	0.344	0.379	0.331	0.392	86,224	0.3584	-4.44%
2022-10-03	0	0.450	0.375	0.450	-	-	0	0	-	0.397	0.331	0.397	-	-	0	-	0.00%
2022-09-30	0	0.450	0.380	0.450	-	-	0	0	-	0.397	0.335	0.397	-	-	0	-	-4.26%
2022-09-29	0	0.470	0.385	0.470	0.470	0.470	8,000	3,760	0.4700	0.414	0.339	0.414	0.414	0.414	9,076	0.4143	4.44%
2022-09-28	0	0.450	0.385	0.450	-	-	0	0	-	0.397	0.339	0.397	-	-	0	-	0.00%
2022-09-27	0	0.450	0.385	0.450	-	-	0	0	-	0.397	0.339	0.397	-	-	0	-	0.00%
2022-09-26	0	0.450	0.385	0.450	-	-	0	0	-	0.397	0.339	0.397	-	-	0	-	0.00%
2022-09-23	0	0.450	0.360	0.450	-	-	0	0	-	0.397	0.317	0.397	-	-	0	-	0.00%
2022-09-22	0	0.450	0.325	0.450	-	-	0	0	-	0.397	0.286	0.397	-	-	0	-	0.00%
2022-09-21	0	0.450	0.360	0.450	-	-	0	0	-	0.397	0.317	0.397	-	-	0	-	0.00%
2022-09-20	0	0.450	0.350	0.450	-	-	0	0	-	0.397	0.308	0.397	-	-	0	-	0.00%
2022-09-19	0	0.450	0.375	0.450	-	-	0	0	-	0.397	0.331	0.397	-	-	0	-	0.00%
2022-09-16	0	0.450	0.345	0.450	-	-	0	0	-	0.397	0.304	0.397	-	-	0	-	-2.17%
2022-09-15	0	0.460	0.390	0.460	-	-	0	0	-	0.405	0.344	0.405	-	-	0	-	-2.13%
2022-09-14	0	0.470	0.415	0.470	0.425	0.600	156,000	90,540	0.5804	0.414	0.366	0.414	0.375	0.529	176,986	0.5116	6.82%
2022-09-13	0	0.440	0.370	0.440	-	-	0	0	-	0.388	0.326	0.388	-	-	0	-	-2.22%
2022-09-09	0	0.450	0.385	0.450	-	-	0	0	-	0.397	0.339	0.397	-	-	0	-	0.00%
2022-09-08	0	0.450	0.400	0.450	-	-	0	0	-	0.397	0.353	0.397	-	-	0	-	0.00%
2022-09-07	0	0.450	0.390	0.450	-	-	0	0	-	0.397	0.344	0.397	-	-	0	-	0.00%
2022-09-06	0	0.450	0.395	0.450	0.440	0.450	14,000	6,200	0.4429	0.397	0.348	0.397	0.388	0.397	15,883	0.3903	0.00%
2022-09-05	0	0.450	0.385	0.450	0.420	0.450	18,000	7,680	0.4267	0.397	0.339	0.397	0.370	0.397	20,421	0.3761	2.27%
2022-09-02	0	0.440	0.380	0.430	0.360	0.440	60,000	24,230	0.4038	0.388	0.335	0.379	0.317	0.388	68,072	0.3559	-3.30%
2022-09-01	0	0.455	0.385	0.455	-	-	0	0	-	0.401	0.339	0.401	-	-	0	-	-1.09%
2022-08-31	0	0.460	0.395	0.460	0.440	0.480	72,000	31,920	0.4433	0.405	0.348	0.405	0.388	0.423	81,686	0.3908	8.24%
2022-08-30	0	0.425	0.375	0.425	-	-	0	0	-	0.375	0.331	0.375	-	-	0	-	-1.16%
2022-08-29	0	0.430	0.375	0.430	0.430	0.430	2,000	860	0.4300	0.379	0.331	0.379	0.379	0.379	2,269	0.3790	-1.15%
2022-08-26	0	0.435	0.385	0.435	0.440	0.440	30,000	13,200	0.4400	0.383	0.339	0.383	0.388	0.388	34,036	0.3878	-1.14%
2022-08-25	0	0.440	0.385	0.440	0.375	0.440	70,000	28,350	0.4050	0.388	0.339	0.388	0.331	0.388	79,417	0.3570	7.32%
2022-08-24	0	0.410	0.370	0.430	0.355	0.430	90,000	35,170	0.3908	0.361	0.326	0.379	0.313	0.379	102,107	0.3444	-4.65%
2022-08-23	0	0.430	0.370	0.430	-	-	0	0	-	0.379	0.326	0.379	-	-	0	-	-2.27%
2022-08-22	0	0.440	0.440	0.445	-	-	0	0	-	0.388	0.388	0.392	-	-	0	-	7.32%
2022-08-19	0	0.410	0.370	0.420	0.370	0.410	28,000	10,680	0.3814	0.361	0.326	0.370	0.326	0.361	31,767	0.3362	-2.38%
2022-08-18	0	0.420	0.355	0.420	-	-	0	0	-	0.370	0.313	0.370	-	-	0	-	-2.33%
2022-08-17	0	0.430	0.390	0.440	0.395	0.465	48,000	20,190	0.4206	0.379	0.344	0.388	0.348	0.410	54,457	0.3707	2.38%
2022-08-16	0	0.420	0.370	0.420	0.370	0.450	148,000	63,550	0.4294	0.370	0.326	0.370	0.326	0.397	167,910	0.3785	3.70%
2022-08-15	0	0.405	0.400	0.500	0.335	0.440	244,000	91,480	0.3749	0.357	0.353	0.441	0.295	0.388	276,825	0.3305	6.58%
2022-08-12	0	0.380	0.330	0.380	-	-	0	0	-	0.335	0.291	0.335	-	-	0	-	0.00%
2022-08-11	0	0.380	0.325	0.395	0.365	0.400	12,000	4,450	0.3708	0.335	0.286	0.348	0.322	0.353	13,614	0.3269	-14.61%
2022-08-10	0	0.445	0.325	0.425	0.420	0.450	66,000	28,170	0.4268	0.392	0.286	0.375	0.370	0.397	74,879	0.3762	27.14%
2022-08-09	0	0.350	0.340	0.395	0.325	0.430	206,000	73,840	0.3584	0.308	0.300	0.348	0.286	0.379	233,713	0.3159	-11.39%
2022-08-08	0	0.395	0.290	0.395	0.330	0.395	126,000	44,410	0.3525	0.348	0.256	0.348	0.291	0.348	142,950	0.3107	19.70%
2022-08-05	0	0.330	0.300	0.330	0.290	0.330	126,000	39,460	0.3132	0.291	0.264	0.291	0.256	0.291	142,950	0.2760	6.45%
2022-08-04	0	0.310	0.285	0.310	-	-	0	0	-	0.273	0.251	0.273	-	-	0	-	-1.59%
2022-08-03	0	0.315	0.290	0.315	-	-	0	0	-	0.278	0.256	0.278	-	-	0	-	-3.08%
2022-08-02	0	0.325	0.290	0.330	-	-	0	0	-	0.286	0.256	0.291	-	-	0	-	-1.52%
2022-08-01	0	0.330	0.290	0.335	0.325	0.335	40,000	13,120	0.3280	0.291	0.256	0.295	0.286	0.295	45,381	0.2891	-5.71%
2022-07-29	0	0.350	0.285	0.355	0.285	0.350	178,000	53,630	0.3013	0.308	0.251	0.313	0.251	0.308	201,946	0.2656	18.64%
2022-07-28	0	0.295	0.285	0.295	-	-	0	0	-	0.260	0.251	0.260	-	-	0	-	0.00%
2022-07-27	0	0.295	0.290	0.300	0.295	0.295	20,000	5,900	0.2950	0.260	0.256	0.264	0.260	0.260	22,691	0.2600	-4.84%
2022-07-26	0	0.310	0.290	0.310	-	-	0	0	-	0.273	0.256	0.273	-	-	0	-	-1.59%
2022-07-25	0	0.315	0.290	0.315	-	-	0	0	-	0.278	0.256	0.278	-	-	0	-	0.00%
2022-07-22	0	0.315	0.290	0.315	0.290	0.315	116,000	33,820	0.2916	0.278	0.256	0.278	0.256	0.278	131,605	0.2570	-1.56%
2022-07-21	0	0.320	0.300	0.305	0.295	0.325	124,000	37,230	0.3002	0.282	0.264	0.269	0.260	0.286	140,681	0.2646	-3.03%
2022-07-20	0	0.330	0.310	0.330	0.310	0.345	194,000	61,360	0.3163	0.291	0.273	0.291	0.273	0.304	220,098	0.2788	-1.49%
2022-07-19	0	0.335	0.315	0.330	0.305	0.345	62,000	19,790	0.3192	0.295	0.278	0.291	0.269	0.304	70,341	0.2813	4.69%
2022-07-18	0	0.320	0.320	0.340	0.280	0.350	178,000	57,350	0.3222	0.282	0.282	0.300	0.247	0.308	201,946	0.2840	4.92%
2022-07-15	0	0.305	0.275	0.320	0.270	0.680	2,860,000	970,850	0.3395	0.269	0.242	0.282	0.238	0.599	3,244,747	0.2992	1.67%
2022-07-14	0	0.300	0.285	0.370	0.300	0.300	80,000	24,000	0.3000	0.264	0.251	0.326	0.264	0.264	90,762	0.2644	0.00%
2022-07-13	0	0.300	0.285	0.300	-	-	0	0	-	0.264	0.251	0.264	-	-	0	-	0.00%
2022-07-12	0	0.300	0.285	0.300	-	-	0	0	-	0.264	0.251	0.264	-	-	0	-	0.00%
2022-07-11	0	0.300	0.255	0.300	-	-	0	0	-	0.264	0.225	0.264	-	-	0	-	0.00%
2022-07-08	0	0.300	0.285	0.300	-	-	0	0	-	0.264	0.251	0.264	-	-	0	-	0.00%
2022-07-07	0	0.300	0.280	0.300	0.310	0.310	10,000	3,100	0.3100	0.264	0.247	0.264	0.273	0.273	11,345	0.2732	0.00%
2022-07-06	0	0.300	0.285	0.310	-	-	1,625	430	0.2646	0.264	0.251	0.273	-	-	1,844	0.2332	0.00%
2022-07-05	0	0.300	0.285	0.310	-	-	0	0	-	0.264	0.251	0.273	-	-	0	-	0.00%
2022-07-04	0	0.300	0.285	0.310	-	-	0	0	-	0.264	0.251	0.273	-	-	0	-	0.00%
2022-06-30	0	0.300	0.280	0.300	-	-	0	0	-	0.264	0.247	0.264	-	-	0	-	0.00%
2022-06-29	0	0.300	0.280	0.300	-	-	0	0	-	0.264	0.247	0.264	-	-	0	-	-3.23%
2022-06-28	0	0.310	0.265	0.310	0.310	0.310	4,000	1,220	0.3050	0.273	0.234	0.273	0.273	0.273	4,538	0.2688	-1.59%
2022-06-27	0	0.315	0.265	0.315	-	-	0	0	-	0.278	0.234	0.278	-	-	0	-	0.00%
2022-06-24	0	0.315	0.265	0.320	0.315	0.315	22,000	6,940	0.3155	0.278	0.234	0.282	0.278	0.278	24,960	0.2780	1.61%
2022-06-23	0	0.310	0.280	0.315	-	-	0	0	-	0.273	0.247	0.278	-	-	0	-	0.00%
2022-06-22	0	0.310	0.265	0.310	-	-	0	0	-	0.273	0.234	0.273	-	-	0	-	0.00%
2022-06-21	0	0.310	0.265	0.310	-	-	0	0	-	0.273	0.234	0.273	-	-	0	-	0.00%
2022-06-20	0	0.310	0.300	0.310	-	-	0	0	-	0.273	0.264	0.273	-	-	0	-	-1.59%
2022-06-17	0	0.315	0.200	0.320	0.315	0.315	104,000	31,260	0.3006	0.278	0.176	0.282	0.278	0.278	117,991	0.2649	6.78%
2022-06-16	0	0.295	0.260	0.295	-	-	0	0	-	0.260	0.229	0.260	-	-	0	-	-1.67%
2022-06-15	0	0.300	0.270	0.300	-	-	0	0	-	0.264	0.238	0.264	-	-	0	-	-3.23%
2022-06-14	0	0.310	0.270	0.310	-	-	0	0	-	0.273	0.238	0.273	-	-	0	-	0.00%
2022-06-13	0	0.310	0.280	0.310	-	-	0	0	-	0.273	0.247	0.273	-	-	0	-	0.00%
2022-06-10	0	0.310	0.280	0.310	-	-	0	0	-	0.273	0.247	0.273	-	-	0	-	0.00%
2022-06-09	0	0.310	0.275	0.310	-	-	0	0	-	0.273	0.242	0.273	-	-	0	-	-1.59%
2022-06-08	0	0.315	0.290	0.315	-	-	0	0	-	0.278	0.256	0.278	-	-	0	-	0.00%
2022-06-07	0	0.315	0.290	0.320	0.290	0.315	208,000	60,990	0.2932	0.278	0.256	0.282	0.256	0.278	235,982	0.2585	0.00%
2022-06-06	0	0.315	0.290	0.320	-	-	0	0	-	0.278	0.256	0.282	-	-	0	-	0.00%
2022-06-02	0	0.315	0.300	0.320	0.285	0.315	20,000	5,990	0.2995	0.278	0.264	0.282	0.251	0.278	22,691	0.2640	-1.56%
2022-06-01	0	0.320	0.280	0.330	-	-	0	0	-	0.282	0.247	0.291	-	-	0	-	0.00%
2022-05-31	0	0.320	0.285	0.320	0.320	0.355	122,000	43,210	0.3542	0.282	0.251	0.282	0.282	0.313	138,412	0.3122	0.00%
2022-05-30	0	0.320	0.275	0.320	-	-	0	0	-	0.282	0.242	0.282	-	-	0	-	0.00%
2022-05-27	0	0.320	0.275	0.320	-	-	0	0	-	0.282	0.242	0.282	-	-	0	-	0.00%
2022-05-26	0	0.320	0.275	0.320	0.275	0.320	10,000	2,930	0.2930	0.282	0.242	0.282	0.242	0.282	11,345	0.2583	-1.54%
2022-05-25	0	0.325	0.275	0.325	0.300	0.325	8,000	2,550	0.3188	0.286	0.242	0.286	0.264	0.286	9,076	0.2810	0.00%
2022-05-24	0	0.325	0.280	0.325	-	-	0	0	-	0.286	0.247	0.286	-	-	0	-	0.00%
2022-05-23	0	0.325	0.280	0.330	-	-	0	0	-	0.286	0.247	0.291	-	-	0	-	0.00%
2022-05-20	0	0.325	0.280	0.325	-	-	0	0	-	0.286	0.247	0.286	-	-	0	-	0.00%
2022-05-19	0	0.325	0.280	0.330	-	-	0	0	-	0.286	0.247	0.291	-	-	0	-	-8.45%
2022-05-18	0	0.355	0.280	0.355	0.325	0.355	32,000	10,460	0.3269	0.313	0.247	0.313	0.286	0.313	36,305	0.2881	10.94%
2022-05-17	0	0.320	0.285	0.325	-	-	0	0	-	0.282	0.251	0.286	-	-	0	-	0.00%
2022-05-16	0	0.320	0.285	0.325	-	-	0	0	-	0.282	0.251	0.286	-	-	0	-	-1.54%
2022-05-13	0	0.325	0.285	0.325	0.280	0.340	74,000	22,430	0.3031	0.286	0.251	0.286	0.247	0.300	83,955	0.2672	1.56%
2022-05-12	0	0.320	0.280	0.320	0.320	0.320	388,000	124,160	0.3200	0.282	0.247	0.282	0.282	0.282	440,196	0.2821	0.00%
2022-05-11	0	0.320	0.280	0.320	-	-	0	0	-	0.282	0.247	0.282	-	-	0	-	-1.54%
2022-05-10	0	0.325	0.280	0.330	-	-	0	0	-	0.286	0.247	0.291	-	-	0	-	0.00%
2022-05-06	0	0.325	-	0.340	-	-	0	0	-	0.286	-	0.300	-	-	0	-	0.00%
2022-05-05	0	0.325	0.250	0.360	-	-	0	0	-	0.286	0.220	0.317	-	-	0	-	0.00%
2022-05-04	0	0.325	0.290	0.330	0.300	0.350	32,000	10,570	0.3303	0.286	0.256	0.291	0.264	0.308	36,305	0.2911	0.00%
2022-05-03	0	0.325	-	0.330	-	-	0	0	-	0.286	-	0.291	-	-	0	-	0.00%
2022-04-29	0	0.325	-	0.330	-	-	0	0	-	0.286	-	0.291	-	-	0	-	0.00%
2022-04-28	0	0.325	-	0.330	-	-	0	0	-	0.286	-	0.291	-	-	0	-	-4.41%
2022-04-27	0	0.340	-	0.340	0.340	0.340	4,000	1,360	0.3400	0.300	-	0.300	0.300	0.300	4,538	0.2997	7.94%
2022-04-26	0	0.315	0.250	0.330	-	-	0	0	-	0.278	0.220	0.291	-	-	0	-	0.00%
2022-04-25	0	0.315	0.250	0.330	-	-	0	0	-	0.278	0.220	0.291	-	-	0	-	0.00%
2022-04-22	0	0.315	0.250	0.320	-	-	0	0	-	0.278	0.220	0.282	-	-	0	-	-1.56%
2022-04-21	0	0.320	0.260	0.325	-	-	0	0	-	0.282	0.229	0.286	-	-	0	-	-1.54%
2022-04-20	0	0.325	0.260	0.330	0.325	0.325	6,000	1,950	0.3250	0.286	0.229	0.291	0.286	0.286	6,807	0.2865	-5.80%
2022-04-19	0	0.345	0.275	0.345	0.360	0.360	20,000	7,200	0.3600	0.304	0.242	0.304	0.317	0.317	22,691	0.3173	7.81%
2022-04-14	0	0.320	0.275	0.330	-	-	0	0	-	0.282	0.242	0.291	-	-	0	-	0.00%
2022-04-13	0	0.320	0.275	0.330	-	-	0	0	-	0.282	0.242	0.291	-	-	0	-	0.00%
2022-04-12	0	0.320	0.280	0.335	-	-	0	0	-	0.282	0.247	0.295	-	-	0	-	0.00%
2022-04-11	0	0.320	0.275	0.320	-	-	0	0	-	0.282	0.242	0.282	-	-	0	-	0.00%
2022-04-08	0	0.320	0.275	0.320	-	-	0	0	-	0.282	0.242	0.282	-	-	0	-	0.00%
2022-04-07	0	0.320	0.275	0.320	-	-	0	0	-	0.282	0.242	0.282	-	-	0	-	0.00%
2022-04-06	0	0.320	0.275	0.320	-	-	0	0	-	0.282	0.242	0.282	-	-	0	-	0.00%
2022-04-04	0	0.320	0.275	0.320	-	-	0	0	-	0.282	0.242	0.282	-	-	0	-	0.00%
2022-04-01	0	0.320	0.275	0.320	-	-	0	0	-	0.282	0.242	0.282	-	-	0	-	-1.54%
2022-03-31	0	0.325	0.275	0.330	0.320	0.325	56,000	18,100	0.3232	0.286	0.242	0.291	0.282	0.286	63,534	0.2849	1.56%
2022-03-30	0	0.320	0.275	0.340	-	-	0	0	-	0.282	0.242	0.300	-	-	0	-	0.00%
2022-03-29	0	0.320	0.275	0.320	-	-	0	0	-	0.282	0.242	0.282	-	-	0	-	0.00%
2022-03-28	0	0.320	0.300	0.320	-	-	0	0	-	0.282	0.264	0.282	-	-	0	-	0.00%
2022-03-25	0	0.320	0.285	0.325	0.330	0.330	20,000	6,600	0.3300	0.282	0.251	0.286	0.291	0.291	22,691	0.2909	-1.54%
2022-03-24	0	0.325	0.290	0.325	0.315	0.325	12,000	3,800	0.3167	0.286	0.256	0.286	0.278	0.286	13,614	0.2791	1.56%
2022-03-23	0	0.320	0.280	0.320	0.320	0.345	20,000	6,600	0.3300	0.282	0.247	0.282	0.282	0.304	22,691	0.2909	1.59%
2022-03-22	0	0.315	0.310	0.315	-	-	0	0	-	0.278	0.273	0.278	-	-	0	-	-1.56%
2022-03-21	0	0.320	0.260	0.320	-	-	0	0	-	0.282	0.229	0.282	-	-	0	-	-3.03%
2022-03-18	0	0.330	0.290	0.330	-	-	0	0	-	0.291	0.256	0.291	-	-	0	-	-2.94%
2022-03-17	0	0.340	0.305	0.340	-	-	0	0	-	0.300	0.269	0.300	-	-	0	-	0.00%
2022-03-16	0	0.340	0.285	0.340	0.270	0.340	56,000	18,140	0.3239	0.300	0.251	0.300	0.238	0.300	63,534	0.2855	0.00%
2022-03-15	0	0.340	-	0.340	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-2.86%
2022-03-14	0	0.350	0.270	0.350	0.355	0.360	10,000	3,590	0.3590	0.308	0.238	0.308	0.313	0.317	11,345	0.3164	9.38%
2022-03-11	0	0.320	0.270	0.320	0.310	0.325	10,000	3,220	0.3220	0.282	0.238	0.282	0.273	0.286	11,345	0.2838	0.00%
2022-03-10	0	0.320	0.290	0.320	-	-	0	0	-	0.282	0.256	0.282	-	-	0	-	-8.57%
2022-03-09	0	0.350	0.285	0.350	0.315	0.355	24,000	7,720	0.3217	0.308	0.251	0.308	0.278	0.313	27,229	0.2835	11.11%
2022-03-08	0	0.315	0.285	0.315	0.285	0.315	38,000	11,260	0.2963	0.278	0.251	0.278	0.251	0.278	43,112	0.2612	-1.56%
2022-03-07	0	0.320	0.290	0.320	-	-	0	0	-	0.282	0.256	0.282	-	-	0	-	0.00%
2022-03-04	0	0.320	0.290	0.325	-	-	0	0	-	0.282	0.256	0.286	-	-	0	-	0.00%
2022-03-03	0	0.320	0.295	0.320	0.320	0.325	112,000	35,850	0.3201	0.282	0.260	0.282	0.282	0.286	127,067	0.2821	-1.54%
2022-03-02	0	0.325	0.290	0.325	-	-	0	0	-	0.286	0.256	0.286	-	-	0	-	0.00%
2022-03-01	0	0.325	0.290	0.325	0.315	0.330	8,000	2,580	0.3225	0.286	0.256	0.286	0.278	0.291	9,076	0.2843	1.56%
2022-02-28	0	0.320	0.290	0.335	-	-	0	0	-	0.282	0.256	0.295	-	-	0	-	0.00%
2022-02-25	0	0.320	0.295	0.335	-	-	0	0	-	0.282	0.260	0.295	-	-	0	-	0.00%
2022-02-24	0	0.320	0.290	0.335	-	-	0	0	-	0.282	0.256	0.295	-	-	0	-	0.00%
2022-02-23	0	0.320	0.300	0.335	-	-	0	0	-	0.282	0.264	0.295	-	-	0	-	0.00%
2022-02-22	0	0.320	0.300	0.320	-	-	0	0	-	0.282	0.264	0.282	-	-	0	-	-1.54%
2022-02-21	0	0.325	0.300	0.330	-	-	0	0	-	0.286	0.264	0.291	-	-	0	-	-1.52%
2022-02-18	0	0.330	0.305	0.335	-	-	0	0	-	0.291	0.269	0.295	-	-	0	-	0.00%
2022-02-17	0	0.330	0.300	0.335	-	-	0	0	-	0.291	0.264	0.295	-	-	0	-	0.00%
2022-02-16	0	0.330	0.300	0.335	-	-	0	0	-	0.291	0.264	0.295	-	-	0	-	0.00%
2022-02-15	0	0.330	0.300	0.330	-	-	0	0	-	0.291	0.264	0.291	-	-	0	-	-1.49%
2022-02-14	0	0.335	0.300	0.335	-	-	0	0	-	0.295	0.264	0.295	-	-	0	-	0.00%
2022-02-11	0	0.335	0.300	0.335	-	-	0	0	-	0.295	0.264	0.295	-	-	0	-	0.00%
2022-02-10	0	0.335	0.305	0.335	-	-	0	0	-	0.295	0.269	0.295	-	-	0	-	-2.90%
2022-02-09	0	0.345	0.305	0.345	0.330	0.345	130,000	44,350	0.3412	0.304	0.269	0.304	0.291	0.304	147,489	0.3007	2.99%
2022-02-08	0	0.335	0.305	0.335	-	-	0	0	-	0.295	0.269	0.295	-	-	0	-	0.00%
2022-02-07	0	0.335	0.305	0.335	0.335	0.335	12,000	3,970	0.3308	0.295	0.269	0.295	0.295	0.295	13,614	0.2916	0.00%
2022-02-04	0	0.335	0.305	0.335	0.310	0.365	24,000	7,660	0.3192	0.295	0.269	0.295	0.273	0.322	27,229	0.2813	3.08%
2022-01-31	0	0.325	0.300	0.325	0.320	0.365	18,000	5,850	0.3250	0.286	0.264	0.286	0.282	0.322	20,421	0.2865	1.56%
2022-01-28	0	0.320	0.295	0.320	0.315	0.320	20,000	6,350	0.3175	0.282	0.260	0.282	0.278	0.282	22,691	0.2799	1.59%
2022-01-27	0	0.315	0.295	0.315	0.295	0.315	48,000	14,490	0.3019	0.278	0.260	0.278	0.260	0.278	54,457	0.2661	5.00%
2022-01-26	0	0.300	0.290	0.310	-	-	0	0	-	0.264	0.256	0.273	-	-	0	-	0.00%
2022-01-25	0	0.300	0.300	0.310	0.300	0.300	66,000	19,800	0.3000	0.264	0.264	0.273	0.264	0.264	74,879	0.2644	0.00%
2022-01-24	0	0.300	0.290	0.300	-	-	0	0	-	0.264	0.256	0.264	-	-	0	-	0.00%
2022-01-21	0	0.300	0.300	0.310	0.300	0.305	80,000	24,150	0.3019	0.264	0.264	0.273	0.264	0.269	90,762	0.2661	-6.25%
2022-01-20	0	0.320	0.300	0.320	0.300	0.320	78,000	23,700	0.3038	0.282	0.264	0.282	0.264	0.282	88,493	0.2678	3.23%
2022-01-19	0	0.310	0.290	0.310	0.290	0.310	280,000	81,300	0.2904	0.273	0.256	0.273	0.256	0.273	317,668	0.2559	3.33%
2022-01-18	0	0.300	0.290	0.300	0.300	0.300	4,000	1,200	0.3000	0.264	0.256	0.264	0.264	0.264	4,538	0.2644	-6.25%
2022-01-17	0	0.320	0.300	0.320	0.310	0.320	20,000	6,120	0.3060	0.282	0.264	0.282	0.273	0.282	22,691	0.2697	6.67%
2022-01-14	0	0.300	0.270	0.300	0.300	0.300	8,000	2,400	0.3000	0.264	0.238	0.264	0.264	0.264	9,076	0.2644	-3.23%
2022-01-13	0	0.310	0.300	0.310	0.315	0.315	38,000	11,970	0.3150	0.273	0.264	0.273	0.278	0.278	43,112	0.2776	3.33%
2022-01-12	0	0.300	0.265	0.310	-	-	0	0	-	0.264	0.234	0.273	-	-	0	-	0.00%
2022-01-11	0	0.300	0.275	0.300	-	-	0	0	-	0.264	0.242	0.264	-	-	0	-	0.00%
2022-01-10	0	0.300	0.280	0.310	0.300	0.335	202,000	63,530	0.3145	0.264	0.247	0.273	0.264	0.295	229,174	0.2772	-3.23%
2022-01-07	0	0.310	0.285	0.310	0.300	0.310	154,000	46,300	0.3006	0.273	0.251	0.273	0.264	0.273	174,717	0.2650	-8.82%
2022-01-06	0	0.340	0.300	0.335	0.310	0.350	52,000	16,540	0.3181	0.300	0.264	0.295	0.273	0.308	58,995	0.2804	6.25%
2022-01-05	0	0.320	0.300	0.320	0.315	0.325	200,000	64,940	0.3247	0.282	0.264	0.282	0.278	0.286	226,905	0.2862	3.23%
2022-01-04	0	0.310	0.280	0.315	-	-	0	0	-	0.273	0.247	0.278	-	-	0	-	0.00%
2022-01-03	0	0.310	0.300	0.310	0.300	0.310	138,000	41,520	0.3009	0.273	0.264	0.273	0.264	0.273	156,565	0.2652	-3.12%
2021-12-31	0	0.320	0.305	0.345	-	-	0	0	-	0.282	0.269	0.304	-	-	0	-	0.00%
2021-12-30	0	0.320	0.305	0.320	0.300	0.320	202,000	61,830	0.3061	0.282	0.269	0.282	0.264	0.282	229,174	0.2698	-4.48%
2021-12-29	0	0.335	0.305	0.335	0.335	0.365	62,000	21,670	0.3495	0.295	0.269	0.295	0.295	0.322	70,341	0.3081	1.52%
2021-12-28	0	0.330	0.305	0.330	0.300	0.330	130,000	41,560	0.3197	0.291	0.269	0.291	0.264	0.291	147,489	0.2818	4.76%
2021-12-24	0	0.315	0.295	0.315	-	-	0	0	-	0.278	0.260	0.278	-	-	0	-	0.00%
2021-12-23	0	0.315	0.305	0.315	-	-	0	0	-	0.278	0.269	0.278	-	-	0	-	0.00%
2021-12-22	0	0.315	0.300	0.315	0.300	0.320	326,000	101,840	0.3124	0.278	0.264	0.278	0.264	0.282	369,856	0.2754	-8.70%
2021-12-21	0	0.345	0.320	0.345	0.320	0.350	374,000	124,210	0.3321	0.304	0.282	0.304	0.282	0.308	424,313	0.2927	-2.82%
2021-12-20	0	0.355	0.315	0.355	-	-	0	0	-	0.313	0.278	0.313	-	-	0	-	0.00%
2021-12-17	0	0.355	0.300	0.355	0.320	0.355	160,000	54,290	0.3393	0.313	0.264	0.313	0.282	0.313	181,524	0.2991	20.34%
2021-12-16	0	0.295	0.295	0.325	0.290	0.295	22,000	6,480	0.2945	0.260	0.260	0.286	0.256	0.260	24,960	0.2596	-9.23%
2021-12-15	0	0.325	0.300	0.325	-	-	0	0	-	0.286	0.264	0.286	-	-	0	-	0.00%
2021-12-14	0	0.325	0.300	0.325	0.320	0.325	60,000	19,450	0.3242	0.286	0.264	0.286	0.282	0.286	68,072	0.2857	4.84%
2021-12-13	0	0.310	0.295	0.325	-	-	0	0	-	0.273	0.260	0.286	-	-	0	-	0.00%
2021-12-10	0	0.310	0.300	0.320	0.310	0.310	114,000	35,340	0.3100	0.273	0.264	0.282	0.273	0.273	129,336	0.2732	-4.62%
2021-12-09	0	0.325	0.315	0.325	0.315	0.325	250,000	79,780	0.3191	0.286	0.278	0.286	0.278	0.286	283,632	0.2813	-5.80%
2021-12-08	0	0.345	0.310	0.345	0.330	0.345	70,000	23,400	0.3343	0.304	0.273	0.304	0.291	0.304	79,417	0.2946	2.99%
2021-12-07	0	0.335	0.320	0.335	0.320	0.335	322,000	105,700	0.3283	0.295	0.282	0.295	0.282	0.295	365,318	0.2893	-6.94%
2021-12-06	0	0.360	0.305	0.360	0.310	0.365	574,000	187,930	0.3274	0.317	0.269	0.317	0.273	0.322	651,219	0.2886	5.88%
2021-12-03	0	0.340	0.315	0.340	0.320	0.340	46,000	14,840	0.3226	0.300	0.278	0.300	0.282	0.300	52,188	0.2844	3.03%
2021-12-02	0	0.330	0.320	0.330	0.310	0.340	56,000	18,460	0.3296	0.291	0.282	0.291	0.273	0.300	63,534	0.2906	0.00%
2021-12-01	0	0.330	0.320	0.330	0.330	0.355	208,000	72,250	0.3474	0.291	0.282	0.291	0.291	0.313	235,982	0.3062	1.54%
2021-11-30	0	0.325	0.310	0.340	0.295	0.340	1,736,000	546,770	0.3150	0.286	0.273	0.300	0.260	0.300	1,969,539	0.2776	-10.96%
2021-11-29	0	0.365	0.335	0.370	0.325	0.365	556,000	192,020	0.3454	0.322	0.295	0.326	0.286	0.322	630,797	0.3044	2.82%
2021-11-26	0	0.355	0.340	0.360	0.330	0.360	226,000	76,700	0.3394	0.313	0.300	0.317	0.291	0.317	256,403	0.2991	-1.39%
2021-11-25	0	0.360	0.345	0.360	0.350	0.380	232,000	83,540	0.3601	0.317	0.304	0.317	0.308	0.335	263,210	0.3174	5.88%
2021-11-24	0	0.340	0.340	0.360	0.340	0.360	288,000	99,370	0.3450	0.300	0.300	0.317	0.300	0.317	326,744	0.3041	0.00%
2021-11-23	0	0.340	0.325	0.340	0.325	0.365	1,836,000	634,980	0.3458	0.300	0.286	0.300	0.286	0.322	2,082,992	0.3048	-15.00%
2021-11-22	0	0.400	0.365	0.380	0.340	0.410	1,716,000	625,340	0.3644	0.353	0.322	0.335	0.300	0.361	1,946,848	0.3212	0.00%
2021-11-19	0	0.400	0.365	0.400	0.385	0.405	100,000	40,040	0.4004	0.353	0.322	0.353	0.339	0.357	113,453	0.3529	8.11%
2021-11-18	0	0.370	0.355	0.370	0.375	0.375	40,000	15,000	0.3750	0.326	0.313	0.326	0.331	0.331	45,381	0.3305	-2.63%
2021-11-17	0	0.380	0.355	0.380	0.360	0.380	118,000	43,410	0.3679	0.335	0.313	0.335	0.317	0.335	133,874	0.3243	-1.30%
2021-11-16	0	0.385	0.370	0.390	0.370	0.385	110,000	40,850	0.3714	0.339	0.326	0.344	0.326	0.339	124,798	0.3273	-2.53%
2021-11-15	0	0.395	0.380	0.395	0.375	0.460	640,000	257,020	0.4016	0.348	0.335	0.348	0.331	0.405	726,097	0.3540	-4.82%
2021-11-12	0	0.415	0.365	0.415	0.340	0.415	1,466,000	537,890	0.3669	0.366	0.322	0.366	0.300	0.366	1,663,217	0.3234	1.22%
2021-11-11	0	0.410	0.375	0.415	-	-	0	0	-	0.361	0.331	0.366	-	-	0	-	0.00%
2021-11-10	0	0.410	0.370	0.420	0.360	0.410	80,000	30,220	0.3778	0.361	0.326	0.370	0.317	0.361	90,762	0.3330	1.23%
2021-11-09	0	0.405	0.385	0.405	0.385	0.405	30,000	11,970	0.3990	0.357	0.339	0.357	0.339	0.357	34,036	0.3517	-4.71%
2021-11-08	0	0.425	0.400	0.430	-	-	0	0	-	0.375	0.353	0.379	-	-	0	-	-1.16%
2021-11-05	0	0.430	0.400	0.435	-	-	0	0	-	0.379	0.353	0.383	-	-	0	-	0.00%
2021-11-04	0	0.430	0.410	0.435	0.410	0.430	4,000	1,680	0.4200	0.379	0.361	0.383	0.361	0.379	4,538	0.3702	0.00%
2021-11-03	0	0.430	0.410	0.435	-	-	0	0	-	0.379	0.361	0.383	-	-	0	-	-1.15%
2021-11-02	0	0.435	0.410	0.440	0.425	0.435	70,000	29,810	0.4259	0.383	0.361	0.388	0.375	0.383	79,417	0.3754	-1.14%
2021-11-01	0	0.440	0.410	0.445	0.420	0.440	84,000	35,360	0.4210	0.388	0.361	0.392	0.370	0.388	95,300	0.3710	1.15%
2021-10-29	0	0.435	0.415	0.435	-	-	0	0	-	0.383	0.366	0.383	-	-	0	-	-2.25%
2021-10-28	0	0.445	0.415	0.445	-	-	0	0	-	0.392	0.366	0.392	-	-	0	-	0.00%
2021-10-27	0	0.445	0.415	0.445	-	-	0	0	-	0.392	0.366	0.392	-	-	0	-	0.00%
2021-10-26	0	0.445	0.415	0.450	-	-	0	0	-	0.392	0.366	0.397	-	-	0	-	0.00%
2021-10-25	0	0.445	0.415	0.450	-	-	0	0	-	0.392	0.366	0.397	-	-	0	-	0.00%
2021-10-22	0	0.445	0.415	0.445	0.405	0.445	198,000	82,710	0.4177	0.392	0.366	0.392	0.357	0.392	224,636	0.3682	-1.11%
2021-10-21	0	0.450	0.405	0.450	-	-	0	0	-	0.397	0.357	0.397	-	-	0	-	0.00%
2021-10-20	0	0.450	0.395	0.450	0.450	0.450	6,000	2,700	0.4500	0.397	0.348	0.397	0.397	0.397	6,807	0.3966	4.65%
2021-10-19	0	0.430	0.395	0.450	-	-	0	0	-	0.379	0.348	0.397	-	-	0	-	0.00%
2021-10-18	0	0.430	0.390	0.430	-	-	0	0	-	0.379	0.344	0.379	-	-	0	-	0.00%
2021-10-15	0	0.430	0.395	0.430	-	-	0	0	-	0.379	0.348	0.379	-	-	0	-	0.00%
2021-10-12	0	0.430	0.395	0.450	-	-	0	0	-	0.379	0.348	0.397	-	-	0	-	0.00%
2021-10-11	0	0.430	0.390	0.430	0.430	0.430	6,000	2,580	0.4300	0.379	0.344	0.379	0.379	0.379	6,807	0.3790	3.61%
2021-10-08	0	0.415	0.390	0.425	0.415	0.415	14,000	5,810	0.4150	0.366	0.344	0.375	0.366	0.366	15,883	0.3658	0.00%
2021-10-07	0	0.415	0.400	0.420	0.400	0.420	100,000	40,190	0.4019	0.366	0.353	0.370	0.353	0.370	113,453	0.3542	-3.49%
2021-10-06	0	0.430	0.410	0.430	-	-	0	0	-	0.379	0.361	0.379	-	-	0	-	-1.15%
2021-10-05	0	0.435	0.415	0.435	-	-	0	0	-	0.383	0.366	0.383	-	-	0	-	0.00%
2021-10-04	0	0.435	0.420	0.435	-	-	0	0	-	0.383	0.370	0.383	-	-	0	-	0.00%
2021-09-30	0	0.435	0.420	0.450	-	-	0	0	-	0.383	0.370	0.397	-	-	0	-	0.00%
2021-09-29	0	0.435	0.415	0.450	-	-	0	0	-	0.383	0.366	0.397	-	-	0	-	0.00%
2021-09-28	0	0.435	0.415	0.450	0.435	0.435	40,000	17,400	0.4350	0.383	0.366	0.397	0.383	0.383	45,381	0.3834	0.00%
2021-09-27	0	0.435	0.415	0.435	-	-	0	0	-	0.383	0.366	0.383	-	-	0	-	-2.25%
2021-09-24	0	0.445	0.415	0.445	0.420	0.450	92,000	40,020	0.4350	0.392	0.366	0.392	0.370	0.397	104,376	0.3834	-1.11%
2021-09-23	0	0.450	0.410	0.450	-	-	0	0	-	0.397	0.361	0.397	-	-	0	-	0.00%
2021-09-21	0	0.450	0.410	0.460	-	-	0	0	-	0.397	0.361	0.405	-	-	0	-	0.00%
2021-09-20	0	0.450	0.410	0.450	-	-	0	0	-	0.397	0.361	0.397	-	-	0	-	-1.10%
2021-09-17	0	0.455	0.420	0.455	-	-	0	0	-	0.401	0.370	0.401	-	-	0	-	-1.09%
2021-09-16	0	0.460	0.425	0.460	-	-	0	0	-	0.405	0.375	0.405	-	-	0	-	0.00%
2021-09-15	0	0.460	0.430	0.470	-	-	0	0	-	0.405	0.379	0.414	-	-	0	-	0.00%
2021-09-14	0	0.460	0.425	0.465	0.445	0.460	50,000	22,550	0.4510	0.405	0.375	0.410	0.392	0.405	56,726	0.3975	3.37%
2021-09-13	0	0.445	0.425	0.445	0.415	0.450	70,000	30,340	0.4334	0.392	0.375	0.392	0.366	0.397	79,417	0.3820	-1.11%
2021-09-10	0	0.450	0.430	0.450	0.445	0.450	320,000	143,860	0.4496	0.397	0.379	0.397	0.392	0.397	363,049	0.3963	3.45%
2021-09-09	0	0.435	0.430	0.435	0.435	0.460	714,000	320,450	0.4488	0.383	0.379	0.383	0.383	0.405	810,052	0.3956	-9.37%
2021-09-08	0	0.480	0.450	0.480	0.450	0.480	530,000	240,630	0.4540	0.423	0.397	0.423	0.397	0.423	601,299	0.4002	-1.03%
2021-09-07	0	0.485	0.465	0.485	0.450	0.485	420,000	195,350	0.4651	0.427	0.410	0.427	0.397	0.427	476,501	0.4100	-3.00%
2021-09-06	0	0.500	0.475	0.500	-	-	0	0	-	0.441	0.419	0.441	-	-	0	-	0.00%
2021-09-03	0	0.500	0.475	0.500	-	-	0	0	-	0.441	0.419	0.441	-	-	0	-	0.00%
2021-09-02	0	0.500	0.475	0.500	-	-	0	0	-	0.441	0.419	0.441	-	-	0	-	0.00%
2021-09-01	0	0.500	0.470	0.500	0.460	0.500	50,000	23,980	0.4796	0.441	0.414	0.441	0.405	0.441	56,726	0.4227	2.04%
2021-08-31	0	0.490	0.465	0.490	-	-	0	0	-	0.432	0.410	0.432	-	-	0	-	0.00%
2021-08-30	0	0.490	0.465	0.490	-	-	0	0	-	0.432	0.410	0.432	-	-	0	-	0.00%
2021-08-27	0	0.490	0.470	0.490	0.470	0.495	82,000	38,800	0.4732	0.432	0.414	0.432	0.414	0.436	93,031	0.4171	-2.00%
2021-08-26	0	0.500	0.470	0.500	-	-	0	0	-	0.441	0.414	0.441	-	-	0	-	0.00%
2021-08-25	0	0.500	0.470	0.500	-	-	0	0	-	0.441	0.414	0.441	-	-	0	-	0.00%
2021-08-24	0	0.500	0.470	0.500	-	-	0	0	-	0.441	0.414	0.441	-	-	0	-	0.00%
2021-08-23	0	0.500	0.470	0.500	-	-	0	0	-	0.441	0.414	0.441	-	-	0	-	0.00%
2021-08-20	0	0.500	0.470	0.500	-	-	0	0	-	0.441	0.414	0.441	-	-	0	-	0.00%
2021-08-19	0	0.500	0.470	0.500	-	-	0	0	-	0.441	0.414	0.441	-	-	0	-	0.00%
2021-08-18	0	0.500	0.475	0.500	-	-	0	0	-	0.441	0.419	0.441	-	-	0	-	0.00%
2021-08-17	0	0.500	0.470	0.500	-	-	0	0	-	0.441	0.414	0.441	-	-	0	-	0.00%
2021-08-16	0	0.500	0.465	0.500	0.490	0.500	60,000	29,570	0.4928	0.441	0.410	0.441	0.432	0.441	68,072	0.4344	1.01%
2021-08-13	0	0.495	0.465	0.495	-	-	0	0	-	0.436	0.410	0.436	-	-	0	-	0.00%
2021-08-12	0	0.495	0.465	0.495	0.480	0.495	8,000	3,930	0.4913	0.436	0.410	0.436	0.423	0.436	9,076	0.4330	3.13%
2021-08-11	0	0.480	0.465	0.480	-	-	0	0	-	0.423	0.410	0.423	-	-	0	-	0.00%
2021-08-10	0	0.480	0.465	0.495	-	-	0	0	-	0.423	0.410	0.436	-	-	0	-	0.00%
2021-08-09	0	0.480	0.465	0.480	-	-	0	0	-	0.423	0.410	0.423	-	-	0	-	0.00%
2021-08-06	0	0.480	0.465	0.495	-	-	0	0	-	0.423	0.410	0.436	-	-	0	-	0.00%
2021-08-05	0	0.480	0.470	0.480	-	-	0	0	-	0.423	0.414	0.423	-	-	0	-	-3.03%
2021-08-04	0	0.495	0.470	0.495	-	-	0	0	-	0.436	0.414	0.436	-	-	0	-	0.00%
2021-08-03	0	0.495	0.470	0.495	-	-	0	0	-	0.436	0.414	0.436	-	-	0	-	0.00%
2021-08-02	0	0.495	0.470	0.495	0.495	0.495	20,000	9,900	0.4950	0.436	0.414	0.436	0.436	0.436	22,691	0.4363	0.00%
2021-07-30	0	0.495	0.470	0.495	-	-	0	0	-	0.436	0.414	0.436	-	-	0	-	-1.00%
2021-07-29	0	0.500	0.470	0.500	0.470	0.500	56,000	27,600	0.4929	0.441	0.414	0.441	0.414	0.441	63,534	0.4344	0.00%
2021-07-28	0	0.500	0.475	0.500	-	-	0	0	-	0.441	0.419	0.441	-	-	0	-	0.00%
2021-07-27	0	0.500	0.475	0.500	-	-	0	0	-	0.441	0.419	0.441	-	-	0	-	0.00%
2021-07-26	0	0.500	0.475	0.500	-	-	0	0	-	0.441	0.419	0.441	-	-	0	-	0.00%
2021-07-23	0	0.500	0.475	0.500	-	-	0	0	-	0.441	0.419	0.441	-	-	0	-	0.00%
2021-07-22	0	0.500	0.475	0.500	-	-	0	0	-	0.441	0.419	0.441	-	-	0	-	0.00%
2021-07-21	0	0.500	0.475	0.500	0.465	0.500	100,000	47,650	0.4765	0.441	0.419	0.441	0.410	0.441	113,453	0.4200	1.01%
2021-07-20	0	0.495	0.465	0.495	-	-	0	0	-	0.436	0.410	0.436	-	-	0	-	0.00%
2021-07-19	0	0.495	0.470	0.495	-	-	0	0	-	0.436	0.414	0.436	-	-	0	-	-1.00%
2021-07-16	0	0.500	0.470	0.500	-	-	0	0	-	0.441	0.414	0.441	-	-	0	-	0.00%
2021-07-15	0	0.500	0.470	0.500	0.450	0.500	636,000	299,690	0.4712	0.441	0.414	0.441	0.397	0.441	721,559	0.4153	1.01%
2021-07-14	0	0.495	0.470	0.500	-	-	0	0	-	0.436	0.414	0.441	-	-	0	-	0.00%
2021-07-13	0	0.495	0.480	0.500	0.495	0.495	20,000	9,900	0.4950	0.436	0.423	0.441	0.436	0.436	22,691	0.4363	-1.00%
2021-07-12	0	0.500	0.470	0.510	-	-	0	0	-	0.441	0.414	0.450	-	-	0	-	0.00%
2021-07-09	0	0.500	0.470	0.500	-	-	0	0	-	0.441	0.414	0.441	-	-	0	-	0.00%
2021-07-08	0	0.500	0.470	0.510	-	-	0	0	-	0.441	0.414	0.450	-	-	0	-	0.00%
2021-07-07	0	0.500	0.475	0.500	-	-	0	0	-	0.441	0.419	0.441	-	-	0	-	-1.96%
2021-07-06	0	0.510	0.475	0.510	-	-	0	0	-	0.450	0.419	0.450	-	-	0	-	0.00%
2021-07-05	0	0.510	0.470	0.510	-	-	0	0	-	0.450	0.414	0.450	-	-	0	-	0.00%
2021-07-02	0	0.510	0.480	0.510	-	-	0	0	-	0.450	0.423	0.450	-	-	0	-	0.00%
2021-06-30	0	0.510	0.480	0.520	-	-	0	0	-	0.450	0.423	0.458	-	-	0	-	0.00%
2021-06-29	0	0.510	0.485	0.520	-	-	0	0	-	0.450	0.427	0.458	-	-	0	-	0.00%
2021-06-28	0	0.510	0.500	0.520	-	-	0	0	-	0.450	0.441	0.458	-	-	0	-	0.00%
2021-06-25	0	0.510	0.500	0.520	0.500	0.530	528,000	268,540	0.5086	0.450	0.441	0.458	0.441	0.467	599,030	0.4483	-7.27%
2021-06-24	0	0.550	0.510	0.550	0.495	0.560	388,000	199,530	0.5143	0.485	0.450	0.485	0.436	0.494	440,196	0.4533	-1.79%
2021-06-23	0	0.560	0.500	0.560	0.480	0.580	320,000	171,920	0.5373	0.494	0.441	0.494	0.423	0.511	363,049	0.4735	12.00%
2021-06-22	0	0.500	0.480	0.500	-	-	0	0	-	0.441	0.423	0.441	-	-	0	-	0.00%
2021-06-21	0	0.500	0.460	0.500	0.480	0.500	52,000	25,000	0.4808	0.441	0.405	0.441	0.423	0.441	58,995	0.4238	0.00%
2021-06-18	0	0.500	0.480	0.500	-	-	0	0	-	0.441	0.423	0.441	-	-	0	-	0.00%
2021-06-17	0	0.500	0.490	0.500	-	-	0	0	-	0.441	0.432	0.441	-	-	0	-	-1.96%
2021-06-16	0	0.510	0.485	0.520	-	-	0	0	-	0.450	0.427	0.458	-	-	0	-	0.00%
2021-06-15	0	0.510	0.485	0.520	-	-	0	0	-	0.450	0.427	0.458	-	-	0	-	0.00%
2021-06-11	0	0.510	0.480	0.510	0.500	0.510	48,000	24,240	0.5050	0.450	0.423	0.450	0.441	0.450	54,457	0.4451	-1.92%
2021-06-10	0	0.520	0.510	0.520	-	-	0	0	-	0.458	0.450	0.458	-	-	0	-	-1.89%
2021-06-09	0	0.530	0.500	0.530	0.500	0.530	50,000	25,800	0.5160	0.467	0.441	0.467	0.441	0.467	56,726	0.4548	1.92%
2021-06-08	0	0.520	0.500	0.520	0.500	0.520	22,000	11,040	0.5018	0.458	0.441	0.458	0.441	0.458	24,960	0.4423	0.00%
2021-06-07	0	0.520	0.500	0.520	-	-	0	0	-	0.458	0.441	0.458	-	-	0	-	-1.89%
2021-06-04	0	0.530	0.510	0.530	0.500	0.530	86,000	43,680	0.5079	0.467	0.450	0.467	0.441	0.467	97,569	0.4477	-1.85%
2021-06-03	0	0.540	0.500	0.540	-	-	0	0	-	0.476	0.441	0.476	-	-	0	-	0.00%
2021-06-02	0	0.540	0.500	0.540	0.500	0.540	46,000	24,340	0.5291	0.476	0.441	0.476	0.441	0.476	52,188	0.4664	1.89%
2021-06-01	0	0.530	0.500	0.530	-	-	0	0	-	0.467	0.441	0.467	-	-	0	-	0.00%
2021-05-31	0	0.530	0.500	0.530	-	-	0	0	-	0.467	0.441	0.467	-	-	0	-	-1.85%
2021-05-28	0	0.540	0.500	0.540	-	-	0	0	-	0.476	0.441	0.476	-	-	0	-	0.00%
2021-05-27	0	0.540	0.500	0.540	-	-	0	0	-	0.476	0.441	0.476	-	-	0	-	0.00%
2021-05-26	0	0.540	0.500	0.540	-	-	0	0	-	0.476	0.441	0.476	-	-	0	-	0.00%
2021-05-25	0	0.540	0.500	0.540	0.540	0.540	20,000	10,660	0.5330	0.476	0.441	0.476	0.476	0.476	22,691	0.4698	1.89%
2021-05-24	0	0.530	0.500	0.530	-	-	0	0	-	0.467	0.441	0.467	-	-	0	-	0.00%
2021-05-21	0	0.530	0.500	0.540	-	-	0	0	-	0.467	0.441	0.476	-	-	0	-	0.00%
2021-05-20	0	0.530	0.500	0.540	-	-	0	0	-	0.467	0.441	0.476	-	-	0	-	0.00%
2021-05-18	0	0.530	0.500	0.540	0.530	0.530	30,000	15,900	0.5300	0.467	0.441	0.476	0.467	0.467	34,036	0.4672	0.00%
2021-05-17	0	0.530	0.500	0.530	-	-	0	0	-	0.467	0.441	0.467	-	-	0	-	0.00%
2021-05-14	0	0.530	0.500	0.530	0.485	0.530	40,000	20,570	0.5143	0.467	0.441	0.467	0.427	0.467	45,381	0.4533	1.92%
2021-05-13	0	0.520	0.485	0.520	-	-	0	0	-	0.458	0.427	0.458	-	-	0	-	0.00%
2021-05-12	0	0.520	0.490	0.520	-	-	0	0	-	0.458	0.432	0.458	-	-	0	-	0.00%
2021-05-11	0	0.520	0.500	0.520	-	-	0	0	-	0.458	0.441	0.458	-	-	0	-	0.00%
2021-05-10	0	0.520	0.490	0.520	0.480	0.520	56,000	28,360	0.5064	0.458	0.432	0.458	0.423	0.458	63,534	0.4464	1.96%
2021-05-07	0	0.510	0.480	0.510	-	-	0	0	-	0.450	0.423	0.450	-	-	0	-	0.00%
2021-05-06	0	0.510	0.470	0.510	-	-	0	0	-	0.450	0.414	0.450	-	-	0	-	0.00%
2021-05-05	0	0.510	0.480	0.510	-	-	0	0	-	0.450	0.423	0.450	-	-	0	-	0.00%
2021-05-04	0	0.510	0.480	0.520	-	-	0	0	-	0.450	0.423	0.458	-	-	0	-	0.00%
2021-05-03	0	0.510	0.480	0.520	-	-	0	0	-	0.450	0.423	0.458	-	-	0	-	0.00%
2021-04-30	0	0.510	0.480	0.520	-	-	0	0	-	0.450	0.423	0.458	-	-	0	-	0.00%
2021-04-29	0	0.510	0.480	0.510	-	-	0	0	-	0.450	0.423	0.450	-	-	0	-	0.00%
2021-04-28	0	0.510	0.495	0.520	-	-	0	0	-	0.450	0.436	0.458	-	-	0	-	0.00%
2021-04-27	0	0.510	0.490	0.510	0.500	0.520	32,000	16,040	0.5013	0.450	0.432	0.450	0.441	0.458	36,305	0.4418	-1.92%
2021-04-26	0	0.520	0.510	0.530	0.510	0.520	74,000	37,980	0.5132	0.458	0.450	0.467	0.450	0.458	83,955	0.4524	1.96%
2021-04-23	0	0.510	0.495	0.510	0.500	0.530	692,000	353,000	0.5101	0.450	0.436	0.450	0.441	0.467	785,093	0.4496	-8.93%
2021-04-22	0	0.560	0.530	0.560	-	-	0	0	-	0.494	0.467	0.494	-	-	0	-	-1.75%
2021-04-21	0	0.570	0.530	0.570	-	-	0	0	-	0.502	0.467	0.502	-	-	0	-	0.00%
2021-04-20	0	0.570	0.530	0.570	-	-	0	0	-	0.502	0.467	0.502	-	-	0	-	0.00%
2021-04-19	0	0.570	0.530	0.570	0.520	0.570	66,000	35,800	0.5424	0.502	0.467	0.502	0.458	0.502	74,879	0.4781	-1.72%
2021-04-16	0	0.580	0.530	0.580	-	-	0	0	-	0.511	0.467	0.511	-	-	0	-	0.00%
2021-04-15	0	0.580	0.530	0.580	-	-	0	0	-	0.511	0.467	0.511	-	-	0	-	0.00%
2021-04-14	0	0.580	0.530	0.580	0.520	0.580	54,000	30,160	0.5585	0.511	0.467	0.511	0.458	0.511	61,264	0.4923	1.75%
2021-04-13	0	0.570	0.520	0.580	-	-	0	0	-	0.502	0.458	0.511	-	-	0	-	0.00%
2021-04-12	0	0.570	0.520	0.580	-	-	0	0	-	0.502	0.458	0.511	-	-	0	-	0.00%
2021-04-09	0	0.570	0.510	0.570	0.540	0.580	224,000	127,080	0.5673	0.502	0.450	0.502	0.476	0.511	254,134	0.5001	5.56%
2021-04-08	0	0.540	0.500	0.540	-	-	0	0	-	0.476	0.441	0.476	-	-	0	-	0.00%
2021-04-07	0	0.540	0.510	0.540	-	-	0	0	-	0.476	0.450	0.476	-	-	0	-	0.00%
2021-04-01	0	0.540	0.510	0.540	-	-	0	0	-	0.476	0.450	0.476	-	-	0	-	0.00%
2021-03-31	0	0.540	0.510	0.540	-	-	38,000	20,520	0.5400	0.476	0.450	0.476	-	-	43,112	0.4760	0.00%
2021-03-30	0	0.540	0.510	0.540	-	-	0	0	-	0.476	0.450	0.476	-	-	0	-	0.00%
2021-03-29	0	0.540	0.510	0.540	-	-	0	0	-	0.476	0.450	0.476	-	-	0	-	0.00%
2021-03-26	0	0.540	0.510	0.540	-	-	0	0	-	0.476	0.450	0.476	-	-	0	-	0.00%
2021-03-25	0	0.540	0.510	0.540	0.540	0.540	18,000	9,720	0.5400	0.476	0.450	0.476	0.476	0.476	20,421	0.4760	0.00%
2021-03-24	0	0.540	0.500	0.540	-	-	0	0	-	0.476	0.441	0.476	-	-	0	-	0.00%
2021-03-23	0	0.540	0.500	0.540	-	-	0	0	-	0.476	0.441	0.476	-	-	0	-	0.00%
2021-03-22	0	0.540	0.510	0.540	-	-	0	0	-	0.476	0.450	0.476	-	-	0	-	-1.82%
2021-03-19	0	0.550	0.510	0.550	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	0.00%
2021-03-18	0	0.550	0.510	0.550	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	0.00%
2021-03-17	0	0.550	0.510	0.550	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	0.00%
2021-03-16	0	0.550	0.510	0.550	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	0.00%
2021-03-15	0	0.550	0.510	0.550	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	0.00%
2021-03-12	0	0.550	0.500	0.560	-	-	0	0	-	0.485	0.441	0.494	-	-	0	-	0.00%
2021-03-11	0	0.550	0.500	0.550	0.470	0.580	738,000	366,580	0.4967	0.485	0.441	0.485	0.414	0.511	837,281	0.4378	7.84%
2021-03-10	0	0.510	0.490	0.510	0.495	0.510	150,000	74,900	0.4993	0.450	0.432	0.450	0.436	0.450	170,179	0.4401	-3.77%
2021-03-09	0	0.530	0.510	0.530	0.485	0.540	934,000	474,270	0.5078	0.467	0.450	0.467	0.427	0.476	1,059,648	0.4476	-5.36%
2021-03-08	0	0.560	0.540	0.560	0.530	0.560	116,000	62,640	0.5400	0.494	0.476	0.494	0.467	0.494	131,605	0.4760	0.00%
2021-03-05	0	0.560	0.550	0.600	-	-	0	0	-	0.494	0.485	0.529	-	-	0	-	0.00%
2021-03-04	0	0.560	0.550	0.580	0.560	0.560	4,000	2,240	0.5600	0.494	0.485	0.511	0.494	0.494	4,538	0.4936	-1.75%
2021-03-03	0	0.570	0.550	0.560	0.550	0.580	26,000	14,720	0.5662	0.502	0.485	0.494	0.485	0.511	29,498	0.4990	-3.39%
2021-03-02	0	0.590	0.550	0.590	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2021-03-01	0	0.590	0.540	0.590	-	-	0	0	-	0.520	0.476	0.520	-	-	0	-	0.00%
2021-02-26	0	0.590	0.540	0.590	0.600	0.600	12,000	7,200	0.6000	0.520	0.476	0.520	0.529	0.529	13,614	0.5289	-1.67%
2021-02-25	0	0.600	0.550	0.600	0.530	0.600	68,000	38,620	0.5679	0.529	0.485	0.529	0.467	0.529	77,148	0.5006	7.14%
2021-02-24	0	0.560	0.530	0.570	0.560	0.560	42,000	23,520	0.5600	0.494	0.467	0.502	0.494	0.494	47,650	0.4936	0.00%
2021-02-23	0	0.560	0.530	0.560	0.540	0.570	300,000	167,700	0.5590	0.494	0.467	0.494	0.476	0.502	340,358	0.4927	3.70%
2021-02-22	0	0.540	0.520	0.550	0.500	0.540	580,000	298,660	0.5149	0.476	0.458	0.485	0.441	0.476	658,026	0.4539	-3.57%
2021-02-19	0	0.560	0.550	0.560	0.560	0.560	10,000	5,600	0.5600	0.494	0.485	0.494	0.494	0.494	11,345	0.4936	-3.45%
2021-02-18	0	0.580	0.560	0.580	0.590	0.590	4,000	2,360	0.5900	0.511	0.494	0.511	0.520	0.520	4,538	0.5200	1.75%
2021-02-17	0	0.570	0.560	0.590	0.550	0.590	30,000	17,220	0.5740	0.502	0.494	0.520	0.485	0.520	34,036	0.5059	-5.00%
2021-02-16	0	0.600	0.550	0.600	0.590	0.600	46,000	27,180	0.5909	0.529	0.485	0.529	0.520	0.529	52,188	0.5208	0.00%
2021-02-11	0	0.600	0.550	0.600	0.570	0.610	120,000	70,300	0.5858	0.529	0.485	0.529	0.502	0.538	136,143	0.5164	7.14%
2021-02-10	0	0.560	0.540	0.560	-	-	0	0	-	0.494	0.476	0.494	-	-	0	-	0.00%
2021-02-09	0	0.560	0.540	0.580	0.530	0.560	18,000	9,740	0.5411	0.494	0.476	0.511	0.467	0.494	20,421	0.4769	0.00%
2021-02-08	0	0.560	0.530	0.560	0.520	0.560	14,000	7,420	0.5300	0.494	0.467	0.494	0.458	0.494	15,883	0.4672	1.82%
2021-02-05	0	0.550	0.540	0.550	0.530	0.560	214,000	117,660	0.5498	0.485	0.476	0.485	0.467	0.494	242,789	0.4846	-5.17%
2021-02-04	0	0.580	0.560	0.590	0.550	0.580	116,000	65,280	0.5628	0.511	0.494	0.520	0.485	0.511	131,605	0.4960	-1.69%
2021-02-03	0	0.590	0.550	0.590	0.540	0.590	150,000	85,000	0.5667	0.520	0.485	0.520	0.476	0.520	170,179	0.4995	1.72%
2021-02-02	0	0.580	0.550	0.580	-	-	0	0	-	0.511	0.485	0.511	-	-	0	-	0.00%
2021-02-01	0	0.580	0.550	0.580	-	-	0	0	-	0.511	0.485	0.511	-	-	0	-	0.00%
2021-01-29	0	0.580	0.550	0.580	-	-	32,000	17,920	0.5600	0.511	0.485	0.511	-	-	36,305	0.4936	-1.69%
2021-01-28	0	0.590	0.540	0.590	0.520	0.590	120,000	67,420	0.5618	0.520	0.476	0.520	0.458	0.520	136,143	0.4952	7.27%
2021-01-27	0	0.550	0.530	0.550	0.530	0.550	114,000	60,780	0.5332	0.485	0.467	0.485	0.467	0.485	129,336	0.4699	0.00%
2021-01-26	0	0.550	0.530	0.550	0.540	0.580	48,000	26,500	0.5521	0.485	0.467	0.485	0.476	0.511	54,457	0.4866	-5.17%
2021-01-25	0	0.580	0.530	0.580	0.520	0.580	298,000	161,740	0.5428	0.511	0.467	0.511	0.458	0.511	338,089	0.4784	7.41%
2021-01-22	0	0.540	0.530	0.540	0.530	0.540	28,000	14,940	0.5336	0.476	0.467	0.476	0.467	0.476	31,767	0.4703	-8.47%
2021-01-21	0	0.590	0.540	0.590	-	-	0	0	-	0.520	0.476	0.520	-	-	0	-	-1.67%
2021-01-20	0	0.600	0.540	0.600	0.550	0.600	160,000	87,260	0.5454	0.529	0.476	0.529	0.485	0.529	181,524	0.4807	9.09%
2021-01-19	0	0.550	0.550	0.580	0.520	0.620	218,000	128,320	0.5886	0.485	0.485	0.511	0.458	0.546	247,327	0.5188	0.00%
2021-01-18	0	0.550	0.530	0.550	0.530	0.550	8,000	4,280	0.5350	0.485	0.467	0.485	0.467	0.485	9,076	0.4716	0.00%
2021-01-15	0	0.550	0.530	0.550	0.530	0.550	114,000	62,500	0.5482	0.485	0.467	0.485	0.467	0.485	129,336	0.4832	-1.79%
2021-01-14	0	0.560	0.530	0.560	0.560	0.560	224,000	124,440	0.5555	0.494	0.467	0.494	0.494	0.494	254,134	0.4897	1.82%
2021-01-13	0	0.550	0.520	0.560	-	-	0	0	-	0.485	0.458	0.494	-	-	0	-	0.00%
2021-01-12	0	0.550	0.510	0.560	0.530	0.550	20,000	10,940	0.5470	0.485	0.450	0.494	0.467	0.485	22,691	0.4821	1.85%
2021-01-11	0	0.540	0.500	0.540	0.540	0.540	2,000	1,080	0.5400	0.476	0.441	0.476	0.476	0.476	2,269	0.4760	0.00%
2021-01-08	0	0.540	0.520	0.540	0.510	0.540	22,000	11,340	0.5155	0.476	0.458	0.476	0.450	0.476	24,960	0.4543	-1.82%
2021-01-07	0	0.550	0.520	0.550	0.540	0.550	20,000	10,820	0.5410	0.485	0.458	0.485	0.476	0.485	22,691	0.4769	0.00%
2021-01-06	0	0.550	0.540	0.550	-	-	0	0	-	0.485	0.476	0.485	-	-	0	-	-1.79%
2021-01-05	0	0.560	0.540	0.560	0.540	0.560	74,000	40,080	0.5416	0.494	0.476	0.494	0.476	0.494	83,955	0.4774	-1.75%
2021-01-04	0	0.570	0.540	0.570	0.530	0.570	58,000	31,500	0.5431	0.502	0.476	0.502	0.467	0.502	65,803	0.4787	0.00%
2020-12-31	0	0.570	0.550	0.570	-	-	0	0	-	0.502	0.485	0.502	-	-	0	-	0.00%
2020-12-30	0	0.570	0.550	0.580	-	-	0	0	-	0.502	0.485	0.511	-	-	0	-	0.00%
2020-12-29	0	0.570	0.550	0.580	-	-	0	0	-	0.502	0.485	0.511	-	-	0	-	0.00%
2020-12-28	0	0.570	0.540	0.580	0.550	0.570	12,000	6,640	0.5533	0.502	0.476	0.511	0.485	0.502	13,614	0.4877	-1.72%
2020-12-24	0	0.580	0.550	0.580	-	-	0	0	-	0.511	0.485	0.511	-	-	0	-	-1.69%
2020-12-23	0	0.590	0.550	0.600	0.530	0.590	88,000	49,180	0.5589	0.520	0.485	0.529	0.467	0.520	99,838	0.4926	1.72%
2020-12-22	0	0.580	0.550	0.600	-	-	0	0	-	0.511	0.485	0.529	-	-	0	-	-3.33%
2020-12-21	0	0.600	0.550	0.600	0.580	0.600	14,000	8,200	0.5857	0.529	0.485	0.529	0.511	0.529	15,883	0.5163	3.45%
2020-12-18	0	0.580	0.550	0.580	-	-	0	0	-	0.511	0.485	0.511	-	-	0	-	0.00%
2020-12-17	0	0.580	0.540	0.580	0.570	0.580	38,000	21,700	0.5711	0.511	0.476	0.511	0.502	0.511	43,112	0.5033	-1.69%
2020-12-16	0	0.590	0.540	0.600	0.540	0.660	340,000	199,280	0.5861	0.520	0.476	0.529	0.476	0.582	385,739	0.5166	3.51%
2020-12-15	0	0.570	0.530	0.580	-	-	0	0	-	0.502	0.467	0.511	-	-	0	-	0.00%
2020-12-14	0	0.570	0.530	0.570	0.520	0.570	16,000	8,800	0.5500	0.502	0.467	0.502	0.458	0.502	18,152	0.4848	-1.72%
2020-12-11	0	0.580	0.510	0.580	0.560	0.580	20,000	11,520	0.5760	0.511	0.450	0.511	0.494	0.511	22,691	0.5077	9.43%
2020-12-10	0	0.530	0.530	0.550	0.520	0.520	4,000	2,080	0.5200	0.467	0.467	0.485	0.458	0.458	4,538	0.4583	0.00%
2020-12-09	0	0.530	0.510	0.530	-	-	0	0	-	0.467	0.450	0.467	-	-	0	-	0.00%
2020-12-08	0	0.530	0.510	0.530	-	-	0	0	-	0.467	0.450	0.467	-	-	0	-	-5.36%
2020-12-07	0	0.560	0.510	0.540	0.480	0.590	220,000	113,440	0.5156	0.494	0.450	0.476	0.423	0.520	249,596	0.4545	5.66%
2020-12-04	0	0.530	0.510	0.540	0.530	0.530	6,000	3,220	0.5367	0.467	0.450	0.476	0.467	0.467	6,807	0.4730	0.00%
2020-12-03	0	0.530	0.530	0.550	0.520	0.610	312,000	168,700	0.5407	0.467	0.467	0.485	0.458	0.538	353,972	0.4766	0.00%
2020-12-02	0	0.530	0.510	0.530	0.500	0.640	274,000	157,300	0.5741	0.467	0.450	0.467	0.441	0.564	310,860	0.5060	-3.64%
2020-12-01	0	0.550	0.510	0.550	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	0.00%
2020-11-30	0	0.550	0.510	0.550	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	-1.79%
2020-11-27	0	0.560	0.520	0.570	-	-	0	0	-	0.494	0.458	0.502	-	-	0	-	0.00%
2020-11-26	0	0.560	0.510	0.560	0.500	0.560	38,000	20,540	0.5405	0.494	0.450	0.494	0.441	0.494	43,112	0.4764	1.82%
2020-11-25	0	0.550	0.510	0.550	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	-1.79%
2020-11-24	0	0.560	0.530	0.560	0.500	0.560	30,000	16,080	0.5360	0.494	0.467	0.494	0.441	0.494	34,036	0.4724	-1.75%
2020-11-23	0	0.570	0.495	0.570	-	-	0	0	-	0.502	0.436	0.502	-	-	0	-	0.00%
2020-11-20	0	0.570	0.495	0.570	-	-	0	0	-	0.502	0.436	0.502	-	-	0	-	0.00%
2020-11-19	0	0.570	0.530	0.570	-	-	0	0	-	0.502	0.467	0.502	-	-	0	-	0.00%
2020-11-18	0	0.570	0.495	0.570	-	-	0	0	-	0.502	0.436	0.502	-	-	0	-	0.00%
2020-11-17	0	0.570	0.530	0.580	-	-	0	0	-	0.502	0.467	0.511	-	-	0	-	0.00%
2020-11-16	0	0.570	0.500	0.580	0.460	0.570	16,000	8,140	0.5088	0.502	0.441	0.511	0.405	0.502	18,152	0.4484	-1.72%
2020-11-13	0	0.580	0.455	0.580	0.580	0.580	8,000	4,640	0.5800	0.511	0.401	0.511	0.511	0.511	9,076	0.5112	0.00%
2020-11-12	0	0.580	0.470	0.580	-	-	0	0	-	0.511	0.414	0.511	-	-	0	-	-3.33%
2020-11-11	0	0.600	0.465	0.600	-	-	0	0	-	0.529	0.410	0.529	-	-	0	-	0.00%
2020-11-10	0	0.600	0.460	0.600	0.570	0.600	42,000	24,600	0.5857	0.529	0.405	0.529	0.502	0.529	47,650	0.5163	0.00%
2020-11-09	0	0.600	0.460	0.600	0.550	0.600	40,000	22,400	0.5600	0.529	0.405	0.529	0.485	0.529	45,381	0.4936	9.09%
2020-11-06	0	0.550	0.490	0.550	0.580	0.580	14,000	8,120	0.5800	0.485	0.432	0.485	0.511	0.511	15,883	0.5112	0.00%
2020-11-05	0	0.550	0.450	0.550	0.480	0.590	28,000	14,080	0.5029	0.485	0.397	0.485	0.423	0.520	31,767	0.4432	22.22%
2020-11-04	0	0.450	0.450	0.465	0.450	0.470	68,000	31,400	0.4618	0.397	0.397	0.410	0.397	0.414	77,148	0.4070	-11.76%
2020-11-03	0	0.510	0.440	0.510	0.410	0.510	230,000	103,320	0.4492	0.450	0.388	0.450	0.361	0.450	260,941	0.3960	15.91%
2020-11-02	0	0.440	0.400	0.440	-	-	0	0	-	0.388	0.353	0.388	-	-	0	-	0.00%
2020-10-30	0	0.440	0.420	0.470	-	-	0	0	-	0.388	0.370	0.414	-	-	0	-	0.00%
2020-10-29	0	0.440	0.410	0.440	0.430	0.440	42,000	18,080	0.4305	0.388	0.361	0.388	0.379	0.388	47,650	0.3794	-2.22%
2020-10-28	0	0.450	0.435	0.450	-	-	0	0	-	0.397	0.383	0.397	-	-	0	-	-3.23%
2020-10-27	0	0.465	0.450	0.465	-	-	0	0	-	0.410	0.397	0.410	-	-	0	-	-1.06%
2020-10-23	0	0.470	0.440	0.470	-	-	0	0	-	0.414	0.388	0.414	-	-	0	-	0.00%
2020-10-22	0	0.470	0.445	0.470	-	-	0	0	-	0.414	0.392	0.414	-	-	0	-	0.00%
2020-10-21	0	0.470	0.455	0.470	-	-	0	0	-	0.414	0.401	0.414	-	-	0	-	0.00%
2020-10-20	0	0.470	0.450	0.470	0.470	0.470	28,000	13,160	0.4700	0.414	0.397	0.414	0.414	0.414	31,767	0.4143	0.00%
2020-10-19	0	0.470	0.470	0.495	0.470	0.470	36,000	16,920	0.4700	0.414	0.414	0.436	0.414	0.414	40,843	0.4143	0.00%
2020-10-16	0	0.470	0.450	0.490	-	-	0	0	-	0.414	0.397	0.432	-	-	0	-	0.00%
2020-10-15	0	0.470	0.450	0.480	0.450	0.470	34,000	15,350	0.4515	0.414	0.397	0.423	0.397	0.414	38,574	0.3979	0.00%
2020-10-14	0	0.470	0.445	0.480	0.465	0.470	32,000	14,930	0.4666	0.414	0.392	0.423	0.410	0.414	36,305	0.4112	1.08%
2020-10-12	0	0.465	0.445	0.470	0.445	0.465	6,000	2,710	0.4517	0.410	0.392	0.414	0.392	0.410	6,807	0.3981	-2.11%
2020-10-09	0	0.475	0.445	0.475	-	-	0	0	-	0.419	0.392	0.419	-	-	0	-	0.00%
2020-10-08	0	0.475	0.445	0.475	0.445	0.475	4,000	1,840	0.4600	0.419	0.392	0.419	0.392	0.419	4,538	0.4055	-4.04%
2020-10-07	0	0.495	0.440	0.495	0.495	0.495	2,000	990	0.4950	0.436	0.388	0.436	0.436	0.436	2,269	0.4363	5.32%
2020-10-06	0	0.470	0.440	0.500	-	-	0	0	-	0.414	0.388	0.441	-	-	0	-	0.00%
2020-10-05	0	0.470	0.435	0.500	-	-	0	0	-	0.414	0.383	0.441	-	-	0	-	0.00%
2020-09-30	0	0.470	0.435	0.495	-	-	2,000	1,000	0.5000	0.414	0.383	0.436	-	-	2,269	0.4407	0.00%
2020-09-29	0	0.470	0.440	0.470	0.475	0.475	40,000	19,000	0.4750	0.414	0.388	0.414	0.419	0.419	45,381	0.4187	-1.05%
2020-09-28	0	0.475	0.470	0.475	0.475	0.475	4,000	1,900	0.4750	0.419	0.414	0.419	0.419	0.419	4,538	0.4187	0.00%
2020-09-25	0	0.475	0.430	0.475	0.405	0.475	92,000	41,410	0.4501	0.419	0.379	0.419	0.357	0.419	104,376	0.3967	7.95%
2020-09-24	0	0.440	0.410	0.440	-	-	0	0	-	0.388	0.361	0.388	-	-	0	-	0.00%
2020-09-23	0	0.440	0.400	0.440	0.420	0.440	32,000	13,480	0.4213	0.388	0.353	0.388	0.370	0.388	36,305	0.3713	0.00%
2020-09-22	0	0.440	0.420	0.440	-	-	40,000	17,600	0.4400	0.388	0.370	0.388	-	-	45,381	0.3878	-3.30%
2020-09-21	0	0.455	0.435	0.455	-	-	0	0	-	0.401	0.383	0.401	-	-	0	-	0.00%
2020-09-18	0	0.455	0.430	0.455	-	-	0	0	-	0.401	0.379	0.401	-	-	0	-	0.00%
2020-09-17	0	0.455	0.430	0.455	-	-	0	0	-	0.401	0.379	0.401	-	-	0	-	0.00%
2020-09-16	0	0.455	0.445	0.455	-	-	0	0	-	0.401	0.392	0.401	-	-	0	-	0.00%
2020-09-15	0	0.455	0.445	0.455	0.440	0.455	6,000	2,680	0.4467	0.401	0.392	0.401	0.388	0.401	6,807	0.3937	-2.15%
2020-09-14	0	0.465	0.435	0.480	-	-	0	0	-	0.410	0.383	0.423	-	-	0	-	0.00%
2020-09-11	0	0.465	0.465	0.495	-	-	0	0	-	0.410	0.410	0.436	-	-	0	-	1.09%
2020-09-10	0	0.460	0.435	0.475	0.450	0.450	20,000	9,000	0.4500	0.405	0.383	0.419	0.397	0.397	22,691	0.3966	-1.08%
2020-09-09	0	0.465	0.465	0.480	-	-	0	0	-	0.410	0.410	0.423	-	-	0	-	1.09%
2020-09-08	0	0.460	0.440	0.460	-	-	0	0	-	0.405	0.388	0.405	-	-	0	-	0.00%
2020-09-07	0	0.460	0.435	0.500	-	-	0	0	-	0.405	0.383	0.441	-	-	0	-	0.00%
2020-09-04	0	0.460	0.460	0.480	0.455	0.470	60,000	27,480	0.4580	0.405	0.405	0.423	0.401	0.414	68,072	0.4037	2.22%
2020-09-03	0	0.450	0.435	0.460	0.435	0.450	52,000	22,820	0.4388	0.397	0.383	0.405	0.383	0.397	58,995	0.3868	0.00%
2020-09-02	0	0.450	0.450	0.460	0.450	0.450	14,000	6,300	0.4500	0.397	0.397	0.405	0.397	0.397	15,883	0.3966	-2.17%
2020-09-01	0	0.460	0.450	0.460	0.450	0.460	46,000	20,720	0.4504	0.405	0.397	0.405	0.397	0.405	52,188	0.3970	2.22%
2020-08-31	0	0.450	0.450	0.460	0.440	0.440	2,000	880	0.4400	0.397	0.397	0.405	0.388	0.388	2,269	0.3878	-4.26%
2020-08-28	0	0.470	0.450	0.470	-	-	0	0	-	0.414	0.397	0.414	-	-	0	-	0.00%
2020-08-27	0	0.470	0.450	0.470	0.450	0.470	352,000	164,870	0.4684	0.414	0.397	0.414	0.397	0.414	399,354	0.4128	0.00%
2020-08-26	0	0.470	0.455	0.470	0.460	0.470	82,000	37,740	0.4602	0.414	0.401	0.414	0.405	0.414	93,031	0.4057	-1.05%
2020-08-25	0	0.475	0.465	0.475	0.465	0.510	300,000	143,110	0.4770	0.419	0.410	0.419	0.410	0.450	340,358	0.4205	-6.86%
2020-08-24	0	0.510	0.500	0.520	0.460	0.520	96,000	47,850	0.4984	0.450	0.441	0.458	0.405	0.458	108,915	0.4393	-1.92%
2020-08-21	0	0.520	0.500	0.520	0.500	0.520	12,000	6,040	0.5033	0.458	0.441	0.458	0.441	0.458	13,614	0.4437	-7.14%
2020-08-20	0	0.560	0.495	0.560	0.530	0.570	38,000	20,340	0.5353	0.494	0.436	0.494	0.467	0.502	43,112	0.4718	5.66%
2020-08-19	0	0.530	0.460	0.530	-	-	0	0	-	0.467	0.405	0.467	-	-	0	-	0.00%
2020-08-18	0	0.530	0.490	0.530	0.500	0.530	12,000	6,060	0.5050	0.467	0.432	0.467	0.441	0.467	13,614	0.4451	6.00%
2020-08-17	0	0.500	0.490	0.530	-	-	0	0	-	0.441	0.432	0.467	-	-	0	-	0.00%
2020-08-14	0	0.500	0.490	0.540	-	-	0	0	-	0.441	0.432	0.476	-	-	0	-	0.00%
2020-08-13	0	0.500	0.490	0.500	-	-	0	0	-	0.441	0.432	0.441	-	-	0	-	0.00%
2020-08-12	0	0.500	0.490	0.500	0.490	0.510	54,000	27,000	0.5000	0.441	0.432	0.441	0.432	0.450	61,264	0.4407	-3.85%
2020-08-11	0	0.520	0.510	0.540	0.500	0.560	186,000	94,780	0.5096	0.458	0.450	0.476	0.441	0.494	211,022	0.4491	0.00%
2020-08-10	0	0.520	0.500	0.550	-	-	0	0	-	0.458	0.441	0.485	-	-	0	-	0.00%
2020-08-07	0	0.520	0.500	0.540	-	-	0	0	-	0.458	0.441	0.476	-	-	0	-	0.00%
2020-08-06	0	0.520	0.500	0.540	-	-	0	0	-	0.458	0.441	0.476	-	-	0	-	0.00%
2020-08-05	0	0.520	0.500	0.540	-	-	0	0	-	0.458	0.441	0.476	-	-	0	-	0.00%
2020-08-04	0	0.520	0.500	0.550	-	-	0	0	-	0.458	0.441	0.485	-	-	0	-	0.00%
2020-08-03	0	0.520	0.500	0.550	-	-	0	0	-	0.458	0.441	0.485	-	-	0	-	0.00%
2020-07-31	0	0.520	0.520	0.550	-	-	0	0	-	0.458	0.458	0.485	-	-	0	-	0.00%
2020-07-30	0	0.520	0.520	0.550	0.520	0.520	20,000	10,400	0.5200	0.458	0.458	0.485	0.458	0.458	22,691	0.4583	0.00%
2020-07-29	0	0.520	0.500	0.560	0.520	0.580	14,000	7,660	0.5471	0.458	0.441	0.494	0.458	0.511	15,883	0.4823	-7.14%
2020-07-28	0	0.560	0.560	0.580	0.540	0.560	104,000	58,000	0.5577	0.494	0.494	0.511	0.476	0.494	117,991	0.4916	12.00%
2020-07-27	0	0.500	0.500	0.520	0.500	0.500	10,000	5,000	0.5000	0.441	0.441	0.458	0.441	0.441	11,345	0.4407	0.00%
2020-07-24	0	0.500	0.500	0.550	0.500	0.500	58,000	29,000	0.5000	0.441	0.441	0.485	0.441	0.441	65,803	0.4407	0.00%
2020-07-23	0	0.500	0.500	0.520	0.500	0.500	100,000	50,000	0.5000	0.441	0.441	0.458	0.441	0.441	113,453	0.4407	0.00%
2020-07-22	0	0.500	0.500	0.520	0.500	0.520	132,000	66,200	0.5015	0.441	0.441	0.458	0.441	0.458	149,758	0.4420	-3.85%
2020-07-21	0	0.520	0.490	0.520	0.500	0.520	102,000	51,040	0.5004	0.458	0.432	0.458	0.441	0.458	115,722	0.4411	0.00%
2020-07-20	0	0.520	0.480	0.520	0.480	0.520	22,000	10,770	0.4895	0.458	0.423	0.458	0.423	0.458	24,960	0.4315	0.00%
2020-07-17	0	0.520	0.500	0.520	0.500	0.520	22,000	11,040	0.5018	0.458	0.441	0.458	0.441	0.458	24,960	0.4423	0.00%
2020-07-16	0	0.520	0.480	0.520	0.510	0.520	90,000	46,260	0.5140	0.458	0.423	0.458	0.450	0.458	102,107	0.4531	0.00%
2020-07-15	0	0.520	0.500	0.520	-	-	0	0	-	0.458	0.441	0.458	-	-	0	-	0.00%
2020-07-14	0	0.520	0.500	0.520	-	-	0	0	-	0.458	0.441	0.458	-	-	0	-	0.00%
2020-07-13	0	0.520	0.500	0.530	-	-	0	0	-	0.458	0.441	0.467	-	-	0	-	0.00%
2020-07-10	0	0.520	0.500	0.540	0.510	0.520	16,000	8,280	0.5175	0.458	0.441	0.476	0.450	0.458	18,152	0.4561	0.00%
2020-07-09	0	0.520	0.520	0.540	0.510	0.520	40,000	20,680	0.5170	0.458	0.458	0.476	0.450	0.458	45,381	0.4557	0.00%
2020-07-08	0	0.520	0.500	0.540	-	-	0	0	-	0.458	0.441	0.476	-	-	0	-	0.00%
2020-07-07	0	0.520	0.500	0.540	0.520	0.520	52,000	27,040	0.5200	0.458	0.441	0.476	0.458	0.458	58,995	0.4583	0.00%
2020-07-06	0	0.520	0.520	0.530	0.520	0.530	38,000	19,840	0.5221	0.458	0.458	0.467	0.458	0.467	43,112	0.4602	0.00%
2020-07-03	0	0.520	0.520	0.580	-	-	0	0	-	0.458	0.458	0.511	-	-	0	-	0.00%
2020-07-02	0	0.520	0.500	0.560	0.520	0.520	2,000	1,040	0.5200	0.458	0.441	0.494	0.458	0.458	2,269	0.4583	0.00%
2020-06-30	0	0.520	0.510	0.560	0.510	0.540	58,000	30,380	0.5238	0.458	0.450	0.494	0.450	0.476	65,803	0.4617	-3.48%
2020-06-29	0	0.550	0.550	0.600	0.500	0.550	398,000	207,820	0.5222	0.475	0.475	0.518	0.432	0.475	460,971	0.4508	-3.51%
2020-06-26	0	0.570	0.540	0.600	0.570	0.570	4,000	2,280	0.5700	0.492	0.466	0.518	0.492	0.492	4,633	0.4921	1.79%
2020-06-24	0	0.560	0.540	0.610	-	-	0	0	-	0.484	0.466	0.527	-	-	0	-	0.00%
2020-06-23	0	0.560	0.530	0.560	-	-	0	0	-	0.484	0.458	0.484	-	-	0	-	0.00%
2020-06-22	0	0.560	0.560	0.580	0.550	0.550	70,000	38,500	0.5500	0.484	0.484	0.501	0.475	0.475	81,075	0.4749	-1.75%
2020-06-19	0	0.570	0.560	0.590	-	-	0	0	-	0.492	0.484	0.509	-	-	0	-	0.00%
2020-06-18	0	0.570	0.570	0.590	0.570	0.570	10,000	5,700	0.5700	0.492	0.492	0.509	0.492	0.492	11,582	0.4921	-3.39%
2020-06-17	0	0.590	0.550	0.590	-	-	0	0	-	0.509	0.475	0.509	-	-	0	-	0.00%
2020-06-16	0	0.590	0.570	0.600	0.590	0.590	80,000	47,200	0.5900	0.509	0.492	0.518	0.509	0.509	92,657	0.5094	0.00%
2020-06-15	0	0.590	0.590	0.610	-	-	0	0	-	0.509	0.509	0.527	-	-	0	-	0.00%
2020-06-12	0	0.590	0.560	0.610	-	-	0	0	-	0.509	0.484	0.527	-	-	0	-	0.00%
2020-06-11	0	0.590	0.590	0.610	0.590	0.590	2,000	1,180	0.5900	0.509	0.509	0.527	0.509	0.509	2,316	0.5094	0.00%
2020-06-10	0	0.590	0.590	0.610	0.590	0.590	20,000	11,800	0.5900	0.509	0.509	0.527	0.509	0.509	23,164	0.5094	-1.67%
2020-06-09	0	0.600	0.590	0.620	0.580	0.620	102,000	62,640	0.6141	0.518	0.509	0.535	0.501	0.535	118,138	0.5302	-3.23%
2020-06-08	0	0.620	0.580	0.620	0.580	0.640	320,000	192,980	0.6031	0.535	0.501	0.535	0.501	0.553	370,630	0.5207	-3.12%
2020-06-05	0	0.640	0.620	0.650	0.620	0.640	6,000	3,760	0.6267	0.553	0.535	0.561	0.535	0.553	6,949	0.5411	-1.54%
2020-06-04	0	0.650	0.620	0.650	-	-	0	0	-	0.561	0.535	0.561	-	-	0	-	0.00%
2020-06-03	0	0.650	0.620	0.650	0.630	0.650	14,000	8,860	0.6329	0.561	0.535	0.561	0.544	0.561	16,215	0.5464	-2.99%
2020-06-02	0	0.670	0.620	0.670	0.680	0.680	14,000	9,520	0.6800	0.578	0.535	0.578	0.587	0.587	16,215	0.5871	-1.47%
2020-06-01	0	0.680	0.620	0.680	0.610	0.680	230,000	148,700	0.6465	0.587	0.535	0.587	0.527	0.587	266,390	0.5582	7.94%
2020-05-29	0	0.630	0.620	0.630	0.600	0.640	20,000	12,460	0.6230	0.544	0.535	0.544	0.518	0.553	23,164	0.5379	-1.56%
2020-05-28	0	0.640	0.620	0.640	-	-	0	0	-	0.553	0.535	0.553	-	-	0	-	-1.54%
2020-05-27	0	0.650	0.610	0.650	-	-	0	0	-	0.561	0.527	0.561	-	-	0	-	0.00%
2020-05-26	0	0.650	0.610	0.650	-	-	0	0	-	0.561	0.527	0.561	-	-	0	-	0.00%
2020-05-25	0	0.650	0.600	0.650	0.610	0.650	102,000	63,700	0.6245	0.561	0.518	0.561	0.527	0.561	118,138	0.5392	-1.52%
2020-05-22	0	0.660	0.640	0.660	-	-	0	0	-	0.570	0.553	0.570	-	-	0	-	0.00%
2020-05-21	0	0.660	0.640	0.670	-	-	0	0	-	0.570	0.553	0.578	-	-	0	-	0.00%
2020-05-20	0	0.660	0.640	0.660	-	-	0	0	-	0.570	0.553	0.570	-	-	0	-	-1.49%
2020-05-19	0	0.670	0.650	0.670	-	-	0	0	-	0.578	0.561	0.578	-	-	0	-	0.00%
2020-05-18	0	0.670	0.640	0.670	0.640	0.670	20,000	13,020	0.6510	0.578	0.553	0.578	0.553	0.578	23,164	0.5621	0.00%
2020-05-15	0	0.670	0.670	0.680	-	-	0	0	-	0.578	0.578	0.587	-	-	0	-	0.00%
2020-05-14	0	0.670	0.640	0.670	-	-	0	0	-	0.578	0.553	0.578	-	-	0	-	0.00%
2020-05-13	0	0.670	0.640	0.670	-	-	0	0	-	0.578	0.553	0.578	-	-	0	-	0.00%
2020-05-12	0	0.670	0.640	0.680	-	-	0	0	-	0.578	0.553	0.587	-	-	0	-	0.00%
2020-05-11	0	0.670	0.640	0.680	-	-	0	0	-	0.578	0.553	0.587	-	-	0	-	0.00%
2020-05-08	0	0.670	0.640	0.670	-	-	0	0	-	0.578	0.553	0.578	-	-	0	-	-1.47%
2020-05-07	0	0.680	0.640	0.680	-	-	0	0	-	0.587	0.553	0.587	-	-	0	-	0.00%
2020-05-06	0	0.680	0.640	0.680	-	-	0	0	-	0.587	0.553	0.587	-	-	0	-	-1.45%
2020-05-05	0	0.690	0.640	0.700	0.670	0.690	20,000	13,580	0.6790	0.596	0.553	0.604	0.578	0.596	23,164	0.5862	7.81%
2020-05-04	0	0.640	0.600	0.660	0.640	0.640	12,000	7,680	0.6400	0.553	0.518	0.570	0.553	0.553	13,899	0.5526	-5.88%
2020-04-29	0	0.680	0.640	0.680	-	-	0	0	-	0.587	0.553	0.587	-	-	0	-	0.00%
2020-04-28	0	0.680	0.640	0.680	0.640	0.680	30,000	19,660	0.6553	0.587	0.553	0.587	0.553	0.587	34,747	0.5658	0.00%
2020-04-27	0	0.680	0.640	0.680	0.640	0.680	20,000	13,100	0.6550	0.587	0.553	0.587	0.553	0.587	23,164	0.5655	0.00%
2020-04-24	0	0.680	0.640	0.680	-	-	0	0	-	0.587	0.553	0.587	-	-	0	-	0.00%
2020-04-23	0	0.680	0.640	0.680	-	-	0	0	-	0.587	0.553	0.587	-	-	0	-	0.00%
2020-04-22	0	0.680	0.640	0.680	-	-	0	0	-	0.587	0.553	0.587	-	-	0	-	-2.86%
2020-04-21	0	0.700	0.640	0.700	0.630	0.700	116,000	73,580	0.6343	0.604	0.553	0.604	0.544	0.604	134,353	0.5477	7.69%
2020-04-20	0	0.650	0.640	0.670	0.630	0.660	72,000	46,100	0.6403	0.561	0.553	0.578	0.544	0.570	83,392	0.5528	-5.80%
2020-04-17	0	0.690	0.630	0.690	-	-	0	0	-	0.596	0.544	0.596	-	-	0	-	-2.82%
2020-04-16	0	0.710	0.620	0.710	0.600	0.720	124,000	78,500	0.6331	0.613	0.535	0.613	0.518	0.622	143,619	0.5466	9.23%
2020-04-15	0	0.650	0.620	0.650	0.620	0.650	24,000	15,300	0.6375	0.561	0.535	0.561	0.535	0.561	27,797	0.5504	-2.99%
2020-04-14	0	0.670	0.620	0.680	0.610	0.670	44,000	27,620	0.6277	0.578	0.535	0.587	0.527	0.578	50,962	0.5420	4.69%
2020-04-09	0	0.640	0.600	0.640	-	-	0	0	-	0.553	0.518	0.553	-	-	0	-	0.00%
2020-04-08	0	0.640	0.600	0.650	-	-	0	0	-	0.553	0.518	0.561	-	-	0	-	0.00%
2020-04-07	0	0.640	0.610	0.640	-	-	0	0	-	0.553	0.527	0.553	-	-	0	-	-1.54%
2020-04-06	0	0.650	0.610	0.650	0.600	0.680	250,000	161,280	0.6451	0.561	0.527	0.561	0.518	0.587	289,554	0.5570	6.56%
2020-04-03	0	0.610	0.570	0.610	-	-	0	0	-	0.527	0.492	0.527	-	-	0	-	0.00%
2020-04-02	0	0.610	0.570	0.610	-	-	0	0	-	0.527	0.492	0.527	-	-	0	-	0.00%
2020-04-01	0	0.610	0.570	0.610	-	-	0	0	-	0.527	0.492	0.527	-	-	0	-	-1.61%
2020-03-31	0	0.620	0.580	0.620	-	-	0	0	-	0.535	0.501	0.535	-	-	0	-	0.00%
2020-03-30	0	0.620	0.590	0.620	-	-	0	0	-	0.535	0.509	0.535	-	-	0	-	0.00%
2020-03-27	0	0.620	0.590	0.620	0.580	0.620	40,000	23,820	0.5955	0.535	0.509	0.535	0.501	0.535	46,329	0.5142	1.64%
2020-03-26	0	0.610	0.580	0.610	-	-	0	0	-	0.527	0.501	0.527	-	-	0	-	0.00%
2020-03-25	0	0.610	0.580	0.610	-	-	0	0	-	0.527	0.501	0.527	-	-	0	-	0.00%
2020-03-24	0	0.610	0.580	0.610	-	-	0	0	-	0.527	0.501	0.527	-	-	0	-	0.00%
2020-03-23	0	0.610	0.580	0.590	0.580	0.610	46,000	27,600	0.6000	0.527	0.501	0.509	0.501	0.527	53,278	0.5180	-1.61%
2020-03-20	0	0.620	0.620	0.630	0.590	0.640	42,000	25,920	0.6171	0.535	0.535	0.544	0.509	0.553	48,645	0.5328	0.00%
2020-03-19	0	0.620	0.600	0.620	0.600	0.620	10,000	6,080	0.6080	0.535	0.518	0.535	0.518	0.535	11,582	0.5249	-1.59%
2020-03-18	0	0.630	0.610	0.630	0.580	0.630	296,000	179,900	0.6078	0.544	0.527	0.544	0.501	0.544	342,832	0.5247	-1.56%
2020-03-17	0	0.640	0.610	0.640	0.600	0.640	300,000	185,760	0.6192	0.553	0.527	0.553	0.518	0.553	347,465	0.5346	-4.48%
2020-03-16	0	0.670	0.600	0.670	0.560	0.690	504,000	308,180	0.6115	0.578	0.518	0.578	0.484	0.596	583,742	0.5279	17.54%
2020-03-13	0	0.570	0.560	0.570	0.570	0.640	326,000	195,720	0.6004	0.492	0.484	0.492	0.492	0.553	377,579	0.5184	-16.18%
2020-03-12	0	0.680	0.620	0.680	0.600	0.710	240,000	155,920	0.6497	0.587	0.535	0.587	0.518	0.613	277,972	0.5609	7.94%
2020-03-11	0	0.630	0.620	0.630	0.600	0.680	60,000	37,460	0.6243	0.544	0.535	0.544	0.518	0.587	69,493	0.5390	0.00%
2020-03-10	0	0.630	0.610	0.630	0.630	0.630	32,000	20,160	0.6300	0.544	0.527	0.544	0.544	0.544	37,063	0.5439	-10.00%
2020-03-09	0	0.700	0.600	0.680	0.600	0.700	120,000	76,260	0.6355	0.604	0.518	0.587	0.518	0.604	138,986	0.5487	14.75%
2020-03-06	0	0.610	0.580	0.620	0.610	0.660	8,000	5,000	0.6250	0.527	0.501	0.535	0.527	0.570	9,266	0.5396	-6.15%
2020-03-05	0	0.650	0.620	0.650	0.630	0.680	20,000	12,960	0.6480	0.561	0.535	0.561	0.544	0.587	23,164	0.5595	3.17%
2020-03-04	0	0.630	0.610	0.630	0.610	0.640	44,000	27,420	0.6232	0.544	0.527	0.544	0.527	0.553	50,962	0.5381	0.00%
2020-03-03	0	0.630	0.610	0.640	0.600	0.630	36,000	22,100	0.6139	0.544	0.527	0.553	0.518	0.544	41,696	0.5300	0.00%
2020-03-02	0	0.630	0.610	0.630	-	-	0	0	-	0.544	0.527	0.544	-	-	0	-	0.00%
2020-02-28	0	0.630	0.600	0.630	-	-	0	0	-	0.544	0.518	0.544	-	-	0	-	-4.55%
2020-02-27	0	0.660	0.620	0.660	0.630	0.680	6,000	3,880	0.6467	0.570	0.535	0.570	0.544	0.587	6,949	0.5583	6.45%
2020-02-26	0	0.620	0.610	0.650	0.620	0.640	48,000	30,480	0.6350	0.535	0.527	0.561	0.535	0.553	55,594	0.5483	-3.12%
2020-02-25	0	0.640	0.600	0.640	-	-	0	0	-	0.553	0.518	0.553	-	-	0	-	-1.54%
2020-02-24	0	0.650	0.630	0.650	-	-	0	0	-	0.561	0.544	0.561	-	-	0	-	-2.99%
2020-02-21	0	0.670	0.630	0.670	-	-	0	0	-	0.578	0.544	0.578	-	-	0	-	-4.29%
2020-02-20	0	0.700	0.630	0.700	0.650	0.720	94,000	64,080	0.6817	0.604	0.544	0.604	0.561	0.622	108,872	0.5886	7.69%
2020-02-19	0	0.650	0.630	0.650	0.620	0.660	96,000	60,940	0.6348	0.561	0.544	0.561	0.535	0.570	111,189	0.5481	0.00%
2020-02-18	0	0.650	0.610	0.650	-	-	0	0	-	0.561	0.527	0.561	-	-	0	-	0.00%
2020-02-17	0	0.650	0.620	0.650	-	-	0	0	-	0.561	0.535	0.561	-	-	0	-	0.00%
2020-02-14	0	0.650	0.610	0.650	-	-	0	0	-	0.561	0.527	0.561	-	-	0	-	0.00%
2020-02-13	0	0.650	0.620	0.650	-	-	0	0	-	0.561	0.535	0.561	-	-	0	-	0.00%
2020-02-12	0	0.650	0.610	0.650	-	-	18,000	11,700	0.6500	0.561	0.527	0.561	-	-	20,848	0.5612	0.00%
2020-02-11	0	0.650	0.630	0.650	0.650	0.670	118,000	76,760	0.6505	0.561	0.544	0.561	0.561	0.578	136,670	0.5616	-4.41%
2020-02-10	0	0.680	0.610	0.680	0.670	0.700	20,000	13,480	0.6740	0.587	0.527	0.587	0.578	0.604	23,164	0.5819	4.62%
2020-02-07	0	0.650	0.610	0.730	0.650	0.730	80,000	55,280	0.6910	0.561	0.527	0.630	0.561	0.630	92,657	0.5966	0.00%
2020-02-06	0	0.650	0.610	0.650	-	-	0	0	-	0.561	0.527	0.561	-	-	0	-	0.00%
2020-02-05	0	0.650	0.610	0.660	0.650	0.650	22,000	14,300	0.6500	0.561	0.527	0.570	0.561	0.561	25,481	0.5612	-1.52%
2020-02-04	0	0.660	0.610	0.680	-	-	0	0	-	0.570	0.527	0.587	-	-	0	-	0.00%
2020-02-03	0	0.660	0.610	0.660	0.610	0.680	58,000	37,500	0.6466	0.570	0.527	0.570	0.527	0.587	67,177	0.5582	6.45%
2020-01-31	0	0.620	0.600	0.620	0.620	0.650	48,000	30,480	0.6350	0.535	0.518	0.535	0.535	0.561	55,594	0.5483	-4.62%
2020-01-30	0	0.650	0.600	0.650	0.600	0.650	54,000	33,180	0.6144	0.561	0.518	0.561	0.518	0.561	62,544	0.5305	0.00%
2020-01-29	0	0.650	0.610	0.650	0.610	0.650	8,000	5,120	0.6400	0.561	0.527	0.561	0.527	0.561	9,266	0.5526	-4.41%
2020-01-24	0	0.680	0.610	0.700	-	-	0	0	-	0.587	0.527	0.604	-	-	0	-	0.00%
2020-01-23	0	0.680	0.650	0.700	-	-	0	0	-	0.587	0.561	0.604	-	-	0	-	0.00%
2020-01-22	0	0.680	0.650	0.680	-	-	0	0	-	0.587	0.561	0.587	-	-	0	-	0.00%
2020-01-21	0	0.680	0.650	0.700	-	-	0	0	-	0.587	0.561	0.604	-	-	0	-	0.00%
2020-01-20	0	0.680	0.650	0.700	-	-	20,000	13,600	0.6800	0.587	0.561	0.604	-	-	23,164	0.5871	0.00%
2020-01-17	0	0.680	0.650	0.700	-	-	0	0	-	0.587	0.561	0.604	-	-	0	-	0.00%
2020-01-16	0	0.680	0.650	0.680	-	-	0	0	-	0.587	0.561	0.587	-	-	0	-	0.00%
2020-01-15	0	0.680	0.660	0.700	-	-	0	0	-	0.587	0.570	0.604	-	-	0	-	0.00%
2020-01-14	0	0.680	0.680	0.690	0.650	0.650	20,000	13,000	0.6500	0.587	0.587	0.596	0.561	0.561	23,164	0.5612	-1.45%
2020-01-13	0	0.690	0.650	0.690	0.650	0.690	34,000	22,940	0.6747	0.596	0.561	0.596	0.561	0.596	39,379	0.5825	0.00%
2020-01-10	0	0.690	0.660	0.690	0.660	0.690	56,000	37,520	0.6700	0.596	0.570	0.596	0.570	0.596	64,860	0.5785	0.00%
2020-01-09	0	0.690	0.670	0.690	-	-	0	0	-	0.596	0.578	0.596	-	-	0	-	-1.43%
2020-01-08	0	0.700	0.650	0.700	0.650	0.710	44,000	30,040	0.6827	0.604	0.561	0.604	0.561	0.613	50,962	0.5895	1.45%
2020-01-07	0	0.690	0.660	0.720	-	-	0	0	-	0.596	0.570	0.622	-	-	0	-	0.00%
2020-01-06	0	0.690	0.660	0.690	-	-	0	0	-	0.596	0.570	0.596	-	-	0	-	-1.43%
2020-01-03	0	0.700	0.670	0.700	-	-	0	0	-	0.604	0.578	0.604	-	-	0	-	-1.41%
2020-01-02	0	0.710	0.660	0.710	0.650	0.740	168,000	117,800	0.7012	0.613	0.570	0.613	0.561	0.639	194,581	0.6054	1.43%
2019-12-31	0	0.700	0.670	0.700	0.700	0.700	40,000	28,000	0.7000	0.604	0.578	0.604	0.604	0.604	46,329	0.6044	0.00%
2019-12-30	0	0.700	0.670	0.700	-	-	0	0	-	0.604	0.578	0.604	-	-	0	-	-2.78%
2019-12-27	0	0.720	0.680	0.720	0.670	0.790	202,000	143,440	0.7101	0.622	0.587	0.622	0.578	0.682	233,960	0.6131	2.86%
2019-12-24	0	0.700	0.640	0.700	-	-	0	0	-	0.604	0.553	0.604	-	-	0	-	0.00%
2019-12-23	0	0.700	0.670	0.710	0.700	0.710	32,000	22,700	0.7094	0.604	0.578	0.613	0.604	0.613	37,063	0.6125	-2.78%
2019-12-20	0	0.720	0.640	0.720	0.680	0.780	260,000	183,780	0.7068	0.622	0.553	0.622	0.587	0.673	301,137	0.6103	4.35%
2019-12-19	0	0.690	0.630	0.690	0.690	0.690	30,000	20,700	0.6900	0.596	0.544	0.596	0.596	0.596	34,747	0.5957	0.00%
2019-12-18	0	0.690	0.630	0.690	0.630	0.690	122,000	79,880	0.6548	0.596	0.544	0.596	0.544	0.596	141,303	0.5653	2.99%
2019-12-17	0	0.670	0.630	0.680	-	-	0	0	-	0.578	0.544	0.587	-	-	0	-	0.00%
2019-12-16	0	0.670	0.650	0.690	0.670	0.830	270,000	191,120	0.7079	0.578	0.561	0.596	0.578	0.717	312,719	0.6112	-2.90%
2019-12-13	0	0.690	0.660	0.700	0.620	0.740	294,000	201,960	0.6869	0.596	0.570	0.604	0.535	0.639	340,516	0.5931	7.81%
2019-12-12	0	0.640	0.610	0.670	0.640	0.640	18,000	11,520	0.6400	0.553	0.527	0.578	0.553	0.553	20,848	0.5526	0.00%
2019-12-11	0	0.640	0.600	0.640	0.640	0.640	12,000	7,680	0.6400	0.553	0.518	0.553	0.553	0.553	13,899	0.5526	0.00%
2019-12-10	0	0.640	0.610	0.640	-	-	0	0	-	0.553	0.527	0.553	-	-	0	-	0.00%
2019-12-09	0	0.640	0.600	0.640	0.600	0.640	94,000	57,980	0.6168	0.553	0.518	0.553	0.518	0.553	108,872	0.5325	0.00%
2019-12-06	0	0.640	0.610	0.640	0.610	0.640	24,000	15,300	0.6375	0.553	0.527	0.553	0.527	0.553	27,797	0.5504	-1.54%
2019-12-05	0	0.650	0.620	0.650	0.630	0.740	110,000	75,960	0.6905	0.561	0.535	0.561	0.544	0.639	127,404	0.5962	6.56%
2019-12-04	0	0.610	0.610	0.630	0.600	0.610	50,000	30,020	0.6004	0.527	0.527	0.544	0.518	0.527	57,911	0.5184	-4.69%
2019-12-03	0	0.640	0.610	0.640	-	-	0	0	-	0.553	0.527	0.553	-	-	0	-	0.00%
2019-12-02	0	0.640	0.640	0.660	0.630	0.680	232,000	152,920	0.6591	0.553	0.553	0.570	0.544	0.587	268,707	0.5691	-4.48%
2019-11-29	0	0.670	0.620	0.670	-	-	0	0	-	0.578	0.535	0.578	-	-	0	-	0.00%
2019-11-28	0	0.670	0.620	0.680	0.610	0.680	212,000	140,520	0.6628	0.578	0.535	0.587	0.527	0.587	245,542	0.5723	1.52%
2019-11-27	0	0.660	0.610	0.660	0.660	0.660	52,000	33,820	0.6504	0.570	0.527	0.570	0.570	0.570	60,227	0.5615	-2.94%
2019-11-26	0	0.680	0.600	0.680	0.630	0.680	104,000	67,980	0.6537	0.587	0.518	0.587	0.544	0.587	120,455	0.5644	7.94%
2019-11-25	0	0.630	0.600	0.650	0.600	0.680	220,000	141,860	0.6448	0.544	0.518	0.561	0.518	0.587	254,808	0.5567	5.00%
2019-11-22	0	0.600	0.580	0.600	0.590	0.600	126,000	75,480	0.5990	0.518	0.501	0.518	0.509	0.518	145,935	0.5172	-1.64%
2019-11-21	0	0.610	0.610	0.620	0.600	0.610	42,000	25,220	0.6005	0.527	0.527	0.535	0.518	0.527	48,645	0.5184	-6.15%
2019-11-20	0	0.650	0.610	0.650	-	-	0	0	-	0.561	0.527	0.561	-	-	0	-	-1.52%
2019-11-19	0	0.660	0.620	0.660	0.600	0.670	36,000	22,500	0.6250	0.570	0.535	0.570	0.518	0.578	41,696	0.5396	3.13%
2019-11-18	0	0.640	0.610	0.620	-	-	0	0	-	0.553	0.527	0.535	-	-	0	-	-1.54%
2019-11-15	0	0.650	0.620	0.650	0.620	0.740	274,000	183,680	0.6704	0.561	0.535	0.561	0.535	0.639	317,352	0.5788	-4.41%
2019-11-14	0	0.680	0.620	0.680	0.670	0.800	388,000	273,820	0.7057	0.587	0.535	0.587	0.578	0.691	449,389	0.6093	7.94%
2019-11-13	0	0.630	0.600	0.630	0.630	0.630	10,000	6,300	0.6300	0.544	0.518	0.544	0.544	0.544	11,582	0.5439	0.00%
2019-11-12	0	0.630	0.600	0.630	0.590	0.630	28,000	17,120	0.6114	0.544	0.518	0.544	0.509	0.544	32,430	0.5279	0.00%
2019-11-11	0	0.630	0.600	0.630	-	-	0	0	-	0.544	0.518	0.544	-	-	0	-	0.00%
2019-11-08	0	0.630	0.610	0.640	0.600	0.650	204,000	129,020	0.6325	0.544	0.527	0.553	0.518	0.561	236,276	0.5461	0.00%
2019-11-07	0	0.630	0.600	0.640	0.590	0.630	20,000	12,180	0.6090	0.544	0.518	0.553	0.509	0.544	23,164	0.5258	0.00%
2019-11-06	0	0.630	0.590	0.640	0.550	0.630	122,000	72,440	0.5938	0.544	0.509	0.553	0.475	0.544	141,303	0.5127	5.00%
2019-11-05	0	0.600	0.550	0.600	0.600	0.620	134,000	80,540	0.6010	0.518	0.475	0.518	0.518	0.535	155,201	0.5189	-7.69%
2019-11-04	0	0.650	0.600	0.650	0.640	0.650	18,000	11,560	0.6422	0.561	0.518	0.561	0.553	0.561	20,848	0.5545	3.17%
2019-11-01	0	0.630	0.590	0.640	0.600	0.630	158,000	96,000	0.6076	0.544	0.509	0.553	0.518	0.544	182,998	0.5246	-1.56%
2019-10-31	0	0.640	0.590	0.640	0.600	0.640	138,000	83,680	0.6064	0.553	0.509	0.553	0.518	0.553	159,834	0.5235	3.23%
2019-10-30	0	0.620	0.600	0.620	-	-	0	0	-	0.535	0.518	0.535	-	-	0	-	-6.06%
2019-10-29	0	0.660	0.620	0.660	0.620	0.660	270,000	168,800	0.6252	0.570	0.535	0.570	0.535	0.570	312,719	0.5398	6.45%
2019-10-28	0	0.620	0.560	0.620	-	-	0	0	-	0.535	0.484	0.535	-	-	0	-	0.00%
2019-10-25	0	0.620	0.570	0.620	-	-	16,000	9,920	0.6200	0.535	0.492	0.535	-	-	18,531	0.5353	0.00%
2019-10-24	0	0.620	0.570	0.620	0.600	0.620	204,000	122,700	0.6015	0.535	0.492	0.535	0.518	0.535	236,276	0.5193	0.00%
2019-10-23	0	0.620	0.600	0.630	0.600	0.650	154,000	96,100	0.6240	0.535	0.518	0.544	0.518	0.561	178,366	0.5388	-1.59%
2019-10-22	0	0.630	0.600	0.630	0.600	0.650	102,000	62,740	0.6151	0.544	0.518	0.544	0.518	0.561	118,138	0.5311	-3.08%
2019-10-21	0	0.650	0.600	0.650	-	-	0	0	-	0.561	0.518	0.561	-	-	0	-	0.00%
2019-10-18	0	0.650	0.610	0.650	-	-	0	0	-	0.561	0.527	0.561	-	-	0	-	0.00%
2019-10-17	0	0.650	0.610	0.650	0.620	0.650	144,000	92,640	0.6433	0.561	0.527	0.561	0.535	0.561	166,783	0.5555	0.00%
2019-10-16	0	0.650	0.610	0.650	0.590	0.660	62,000	38,700	0.6242	0.561	0.527	0.561	0.509	0.570	71,810	0.5389	0.00%
2019-10-15	0	0.650	0.570	0.650	0.600	0.650	18,000	11,220	0.6233	0.561	0.492	0.561	0.518	0.561	20,848	0.5382	0.00%
2019-10-14	0	0.650	0.560	0.650	0.590	0.680	170,000	109,600	0.6447	0.561	0.484	0.561	0.509	0.587	196,897	0.5566	4.84%
2019-10-11	0	0.620	0.550	0.620	0.600	0.620	62,000	38,200	0.6161	0.535	0.475	0.535	0.518	0.535	71,810	0.5320	3.33%
2019-10-10	0	0.600	0.540	0.600	0.550	0.600	22,000	12,720	0.5782	0.518	0.466	0.518	0.475	0.518	25,481	0.4992	-3.23%
2019-10-09	0	0.620	0.560	0.620	0.560	0.620	150,000	85,840	0.5723	0.535	0.484	0.535	0.484	0.535	173,733	0.4941	6.90%
2019-10-08	0	0.580	0.540	0.580	0.580	0.590	120,000	70,500	0.5875	0.501	0.466	0.501	0.501	0.509	138,986	0.5072	0.00%
2019-10-04	0	0.580	0.540	0.580	0.530	0.620	452,000	253,320	0.5604	0.501	0.466	0.501	0.458	0.535	523,514	0.4839	9.43%
2019-10-03	0	0.530	0.510	0.530	-	-	0	0	-	0.458	0.440	0.458	-	-	0	-	0.00%
2019-10-02	0	0.530	0.520	0.550	0.520	0.530	14,000	7,320	0.5229	0.458	0.449	0.475	0.449	0.458	16,215	0.4514	0.00%
2019-09-30	0	0.530	0.520	0.550	0.530	0.530	50,000	26,500	0.5300	0.458	0.449	0.475	0.458	0.458	57,911	0.4576	0.00%
2019-09-27	0	0.530	0.530	0.550	0.520	0.520	2,000	1,040	0.5200	0.458	0.458	0.475	0.449	0.449	2,316	0.4490	0.00%
2019-09-26	0	0.530	0.520	0.550	0.520	0.570	274,000	147,640	0.5388	0.458	0.449	0.475	0.449	0.492	317,352	0.4652	-7.02%
2019-09-25	0	0.570	0.530	0.570	0.530	0.570	138,000	76,140	0.5517	0.492	0.458	0.492	0.458	0.492	159,834	0.4764	7.55%
2019-09-24	0	0.530	0.520	0.540	0.520	0.550	130,000	69,220	0.5325	0.458	0.449	0.466	0.449	0.475	150,568	0.4597	-3.64%
2019-09-23	0	0.550	0.530	0.550	0.530	0.550	132,000	71,240	0.5397	0.475	0.458	0.475	0.458	0.475	152,885	0.4660	-3.51%
2019-09-20	0	0.570	0.530	0.580	0.530	0.570	220,000	119,280	0.5422	0.492	0.458	0.501	0.458	0.492	254,808	0.4681	1.79%
2019-09-19	0	0.560	0.560	0.570	0.530	0.580	178,000	97,740	0.5491	0.484	0.484	0.492	0.458	0.501	206,163	0.4741	-3.45%
2019-09-18	0	0.580	0.540	0.580	0.530	0.580	132,000	72,640	0.5503	0.501	0.466	0.501	0.458	0.501	152,885	0.4751	1.75%
2019-09-17	0	0.570	0.520	0.570	-	-	0	0	-	0.492	0.449	0.492	-	-	0	-	0.00%
2019-09-16	0	0.570	0.530	0.570	-	-	0	0	-	0.492	0.458	0.492	-	-	0	-	0.00%
2019-09-13	0	0.570	0.520	0.580	0.570	0.570	12,000	6,840	0.5700	0.492	0.449	0.501	0.492	0.492	13,899	0.4921	1.79%
2019-09-12	0	0.560	0.520	0.560	-	-	0	0	-	0.484	0.449	0.484	-	-	0	-	0.00%
2019-09-11	0	0.560	0.520	0.560	-	-	0	0	-	0.484	0.449	0.484	-	-	0	-	-1.75%
2019-09-10	0	0.570	0.530	0.570	0.530	0.570	38,000	20,700	0.5447	0.492	0.458	0.492	0.458	0.492	44,012	0.4703	-1.72%
2019-09-09	0	0.580	0.520	0.580	0.530	0.580	30,000	16,740	0.5580	0.501	0.449	0.501	0.458	0.501	34,747	0.4818	0.00%
2019-09-06	0	0.580	0.530	0.580	-	-	0	0	-	0.501	0.458	0.501	-	-	0	-	0.00%
2019-09-05	0	0.580	0.530	0.580	-	-	0	0	-	0.501	0.458	0.501	-	-	0	-	0.00%
2019-09-04	0	0.580	0.520	0.580	0.510	0.580	358,000	186,980	0.5223	0.501	0.449	0.501	0.440	0.501	414,642	0.4509	1.75%
2019-09-03	0	0.570	0.520	0.590	-	-	0	0	-	0.492	0.449	0.509	-	-	0	-	0.00%
2019-09-02	0	0.570	0.520	0.570	-	-	0	0	-	0.492	0.449	0.492	-	-	0	-	0.00%
2019-08-30	0	0.570	0.520	0.570	0.570	0.590	72,000	41,980	0.5831	0.492	0.449	0.492	0.492	0.509	83,392	0.5034	9.62%
2019-08-29	0	0.520	0.520	0.550	0.520	0.550	34,000	17,740	0.5218	0.449	0.449	0.475	0.449	0.475	39,379	0.4505	-8.77%
2019-08-28	0	0.570	0.510	0.570	-	-	0	0	-	0.492	0.440	0.492	-	-	0	-	0.00%
2019-08-27	0	0.570	0.495	0.580	-	-	0	0	-	0.492	0.427	0.501	-	-	0	-	0.00%
2019-08-26	0	0.570	0.510	0.570	0.540	0.570	322,000	177,400	0.5509	0.492	0.440	0.492	0.466	0.492	372,946	0.4757	0.00%
2019-08-23	0	0.570	0.500	0.570	0.480	0.580	178,000	90,720	0.5097	0.492	0.432	0.492	0.414	0.501	206,163	0.4400	16.33%
2019-08-22	0	0.490	0.490	0.500	0.460	0.500	152,000	73,450	0.4832	0.423	0.423	0.432	0.397	0.432	176,049	0.4172	-2.00%
2019-08-21	0	0.500	0.465	0.500	-	-	0	0	-	0.432	0.401	0.432	-	-	0	-	0.00%
2019-08-20	0	0.500	0.465	0.500	-	-	0	0	-	0.432	0.401	0.432	-	-	0	-	0.00%
2019-08-19	0	0.500	0.465	0.500	-	-	0	0	-	0.432	0.401	0.432	-	-	0	-	0.00%
2019-08-16	0	0.500	0.475	0.500	0.465	0.500	58,000	27,870	0.4805	0.432	0.410	0.432	0.401	0.432	67,177	0.4149	1.01%
2019-08-15	0	0.495	0.460	0.500	0.455	0.495	224,000	105,810	0.4724	0.427	0.397	0.432	0.393	0.427	259,441	0.4078	0.00%
2019-08-14	0	0.495	0.480	0.500	0.485	0.510	148,000	73,240	0.4949	0.427	0.414	0.432	0.419	0.440	171,416	0.4273	-2.94%
2019-08-13	0	0.510	0.490	0.520	0.490	0.520	262,000	131,450	0.5017	0.440	0.423	0.449	0.423	0.449	303,453	0.4332	-7.27%
2019-08-12	0	0.550	0.510	0.570	-	-	0	0	-	0.475	0.440	0.492	-	-	0	-	0.00%
2019-08-09	0	0.550	0.520	0.560	0.520	0.550	60,000	31,500	0.5250	0.475	0.449	0.484	0.449	0.475	69,493	0.4533	-1.79%
2019-08-08	0	0.560	0.510	0.570	-	-	0	0	-	0.484	0.440	0.492	-	-	0	-	0.00%
2019-08-07	0	0.560	0.510	0.560	-	-	0	0	-	0.484	0.440	0.484	-	-	0	-	-1.75%
2019-08-06	0	0.570	0.500	0.570	0.480	0.580	388,000	194,990	0.5026	0.492	0.432	0.492	0.414	0.501	449,389	0.4339	7.55%
2019-08-05	0	0.530	0.500	0.530	0.500	0.530	88,000	44,580	0.5066	0.458	0.432	0.458	0.432	0.458	101,923	0.4374	-3.64%
2019-08-02	0	0.550	0.530	0.550	0.520	0.570	98,000	52,640	0.5371	0.475	0.458	0.475	0.449	0.492	113,505	0.4638	0.00%
2019-08-01	0	0.550	0.550	0.580	0.550	0.580	90,000	51,600	0.5733	0.475	0.475	0.501	0.475	0.501	104,240	0.4950	-5.17%
2019-07-31	0	0.580	0.570	0.580	0.560	0.580	196,000	110,140	0.5619	0.501	0.492	0.501	0.484	0.501	227,011	0.4852	-1.69%
2019-07-30	0	0.590	0.570	0.590	0.600	0.600	104,000	62,400	0.6000	0.509	0.492	0.509	0.518	0.518	120,455	0.5180	-1.67%
2019-07-29	0	0.600	0.560	0.600	-	-	0	0	-	0.518	0.484	0.518	-	-	0	-	0.00%
2019-07-26	0	0.600	0.580	0.600	-	-	0	0	-	0.518	0.501	0.518	-	-	0	-	0.00%
2019-07-25	0	0.600	0.570	0.600	-	-	0	0	-	0.518	0.492	0.518	-	-	0	-	0.00%
2019-07-24	0	0.600	0.570	0.600	-	-	0	0	-	0.518	0.492	0.518	-	-	0	-	0.00%
2019-07-23	0	0.600	0.580	0.600	0.600	0.600	22,000	13,200	0.6000	0.518	0.501	0.518	0.518	0.518	25,481	0.5180	3.45%
2019-07-22	0	0.580	0.570	0.590	0.570	0.620	428,000	250,160	0.5845	0.501	0.492	0.509	0.492	0.535	495,717	0.5046	-4.92%
2019-07-19	0	0.610	0.570	0.610	0.580	0.610	62,000	36,220	0.5842	0.527	0.492	0.527	0.501	0.527	71,810	0.5044	-1.61%
2019-07-18	0	0.620	0.580	0.620	-	-	0	0	-	0.535	0.501	0.535	-	-	0	-	-1.59%
2019-07-17	0	0.630	0.560	0.630	0.580	0.630	54,000	33,120	0.6133	0.544	0.484	0.544	0.501	0.544	62,544	0.5295	8.62%
2019-07-16	0	0.580	0.560	0.580	0.580	0.580	10,000	5,800	0.5800	0.501	0.484	0.501	0.501	0.501	11,582	0.5008	-3.33%
2019-07-15	0	0.600	0.560	0.620	-	-	0	0	-	0.518	0.484	0.535	-	-	0	-	0.00%
2019-07-12	0	0.600	0.600	0.620	0.600	0.600	70,000	42,000	0.6000	0.518	0.518	0.535	0.518	0.518	81,075	0.5180	0.00%
2019-07-11	0	0.600	0.560	0.600	-	-	0	0	-	0.518	0.484	0.518	-	-	0	-	0.00%
2019-07-10	0	0.600	0.570	0.600	0.560	0.610	120,000	69,420	0.5785	0.518	0.492	0.518	0.484	0.527	138,986	0.4995	-1.64%
2019-07-09	0	0.610	0.580	0.610	0.580	0.610	6,000	3,600	0.6000	0.527	0.501	0.527	0.501	0.527	6,949	0.5180	0.00%
2019-07-08	0	0.610	0.580	0.610	-	-	0	0	-	0.527	0.501	0.527	-	-	0	-	0.00%
2019-07-05	0	0.610	0.590	0.610	-	-	0	0	-	0.527	0.509	0.527	-	-	0	-	0.00%
2019-07-04	0	0.610	0.590	0.610	0.590	0.610	148,000	89,420	0.6042	0.527	0.509	0.527	0.509	0.527	171,416	0.5217	-1.61%
2019-07-03	0	0.620	0.590	0.620	-	-	0	0	-	0.535	0.509	0.535	-	-	0	-	0.00%
2019-07-02	0	0.620	0.590	0.620	-	-	0	0	-	0.535	0.509	0.535	-	-	0	-	0.00%
2019-06-28	0	0.620	0.590	0.610	0.590	0.620	40,000	24,120	0.6030	0.535	0.509	0.527	0.509	0.535	46,329	0.5206	1.64%
2019-06-27	0	0.610	0.590	0.610	0.590	0.620	220,000	131,000	0.5955	0.527	0.509	0.527	0.509	0.535	254,808	0.5141	0.00%
2019-06-26	0	0.610	0.610	0.620	-	-	0	0	-	0.527	0.527	0.535	-	-	0	-	0.00%
2019-06-25	0	0.610	0.610	0.620	0.610	0.610	38,000	23,180	0.6100	0.527	0.527	0.535	0.527	0.527	44,012	0.5267	-1.61%
2019-06-24	0	0.620	0.610	0.620	0.610	0.630	14,000	8,600	0.6143	0.535	0.527	0.535	0.527	0.544	16,215	0.5304	-1.59%
2019-06-21	0	0.630	0.610	0.630	0.610	0.630	34,000	20,780	0.6112	0.544	0.527	0.544	0.527	0.544	39,379	0.5277	0.00%
2019-06-20	0	0.630	0.630	0.640	0.600	0.630	138,000	85,880	0.6223	0.544	0.544	0.553	0.518	0.544	159,834	0.5373	3.28%
2019-06-19	0	0.610	0.610	0.640	0.610	0.620	78,000	48,320	0.6195	0.527	0.527	0.553	0.527	0.535	90,341	0.5349	-4.69%
2019-06-18	0	0.640	0.610	0.640	0.610	0.640	94,000	58,040	0.6174	0.553	0.527	0.553	0.527	0.553	108,872	0.5331	-3.03%
2019-06-17	0	0.660	0.620	0.660	-	-	0	0	-	0.570	0.535	0.570	-	-	0	-	-1.49%
2019-06-14	0	0.670	0.620	0.670	0.610	0.670	64,000	40,340	0.6303	0.578	0.535	0.578	0.527	0.578	74,126	0.5442	4.69%
2019-06-13	0	0.640	0.610	0.650	0.610	0.640	30,000	18,800	0.6267	0.553	0.527	0.561	0.527	0.553	34,747	0.5411	-1.54%
2019-06-12	0	0.650	0.610	0.650	-	-	0	0	-	0.561	0.527	0.561	-	-	0	-	-1.52%
2019-06-11	0	0.660	0.620	0.660	0.620	0.660	54,000	33,880	0.6274	0.570	0.535	0.570	0.535	0.570	62,544	0.5417	0.00%
2019-06-10	0	0.660	0.610	0.660	0.640	0.660	16,000	10,280	0.6425	0.570	0.527	0.570	0.553	0.570	18,531	0.5547	3.13%
2019-06-06	0	0.640	0.610	0.640	0.600	0.660	104,000	63,860	0.6140	0.553	0.527	0.553	0.518	0.570	120,455	0.5302	1.59%
2019-06-05	0	0.630	0.600	0.640	-	-	0	0	-	0.544	0.518	0.553	-	-	0	-	0.00%
2019-06-04	0	0.630	0.600	0.640	0.600	0.630	34,000	20,920	0.6153	0.544	0.518	0.553	0.518	0.544	39,379	0.5312	1.61%
2019-06-03	0	0.620	0.600	0.630	0.620	0.620	14,000	8,680	0.6200	0.535	0.518	0.544	0.535	0.535	16,215	0.5353	-1.59%
2019-05-31	0	0.630	0.600	0.630	-	-	0	0	-	0.544	0.518	0.544	-	-	0	-	0.00%
2019-05-30	0	0.630	0.620	0.630	-	-	0	0	-	0.544	0.535	0.544	-	-	0	-	-1.56%
2019-05-29	0	0.640	0.620	0.640	0.620	0.640	16,000	9,980	0.6238	0.553	0.535	0.553	0.535	0.553	18,531	0.5385	0.00%
2019-05-28	0	0.640	0.630	0.640	0.630	0.650	76,000	48,260	0.6350	0.553	0.544	0.553	0.544	0.561	88,025	0.5483	-1.54%
2019-05-27	0	0.650	0.630	0.650	0.650	0.650	10,000	6,500	0.6500	0.561	0.544	0.561	0.561	0.561	11,582	0.5612	0.00%
2019-05-24	0	0.650	0.620	0.650	0.630	0.650	14,000	8,900	0.6357	0.561	0.535	0.561	0.544	0.561	16,215	0.5489	-2.99%
2019-05-23	0	0.670	0.670	0.680	0.610	0.660	336,000	208,560	0.6207	0.578	0.578	0.587	0.527	0.570	389,161	0.5359	8.06%
2019-05-22	0	0.620	0.620	0.640	0.620	0.660	140,000	89,200	0.6371	0.535	0.535	0.553	0.535	0.570	162,150	0.5501	-7.46%
2019-05-21	0	0.670	0.670	0.680	0.610	0.670	210,000	132,000	0.6286	0.578	0.578	0.587	0.527	0.578	243,226	0.5427	3.08%
2019-05-20	0	0.650	0.630	0.650	0.640	0.650	104,000	67,400	0.6481	0.561	0.544	0.561	0.553	0.561	120,455	0.5595	1.56%
2019-05-17	0	0.640	0.630	0.640	0.640	0.640	32,000	20,480	0.6400	0.553	0.544	0.553	0.553	0.553	37,063	0.5526	-4.48%
2019-05-16	0	0.670	0.650	0.670	-	-	0	0	-	0.578	0.561	0.578	-	-	0	-	0.00%
2019-05-15	0	0.670	0.650	0.670	0.670	0.670	8,000	5,360	0.6700	0.578	0.561	0.578	0.578	0.578	9,266	0.5785	-2.90%
2019-05-14	0	0.690	0.690	0.700	0.640	0.690	120,000	78,660	0.6555	0.596	0.596	0.604	0.553	0.596	138,986	0.5660	4.55%
2019-05-10	0	0.660	0.660	0.670	0.630	0.660	100,000	64,100	0.6410	0.570	0.570	0.578	0.544	0.570	115,822	0.5534	0.00%
2019-05-09	0	0.660	0.640	0.660	0.660	0.690	38,000	25,140	0.6616	0.570	0.553	0.570	0.570	0.596	44,012	0.5712	-1.49%
2019-05-08	0	0.670	0.660	0.670	0.670	0.700	122,000	82,340	0.6749	0.578	0.570	0.578	0.578	0.604	141,303	0.5827	-4.29%
2019-05-07	0	0.700	0.670	0.700	-	-	0	0	-	0.604	0.578	0.604	-	-	0	-	0.00%
2019-05-06	0	0.700	0.700	0.710	0.620	0.700	386,000	252,580	0.6544	0.604	0.604	0.613	0.535	0.604	447,072	0.5650	2.94%
2019-05-03	0	0.680	0.680	0.690	0.660	0.750	322,000	220,640	0.6852	0.587	0.587	0.596	0.570	0.648	372,946	0.5916	-1.45%
2019-05-02	0	0.690	0.670	0.690	-	-	0	0	-	0.596	0.578	0.596	-	-	0	-	-1.43%
2019-04-30	0	0.700	0.670	0.700	-	-	0	0	-	0.604	0.578	0.604	-	-	0	-	-5.41%
2019-04-29	0	0.740	0.640	0.740	0.640	0.740	128,000	85,880	0.6709	0.639	0.553	0.639	0.553	0.639	148,252	0.5793	15.63%
2019-04-26	0	0.640	0.630	0.650	0.630	0.650	24,000	15,380	0.6408	0.553	0.544	0.561	0.544	0.561	27,797	0.5533	-3.03%
2019-04-25	0	0.660	0.660	0.680	0.660	0.720	52,000	36,000	0.6923	0.570	0.570	0.587	0.570	0.622	60,227	0.5977	0.00%
2019-04-24	0	0.660	0.660	0.670	0.640	0.730	254,000	170,700	0.6720	0.570	0.570	0.578	0.553	0.630	294,187	0.5802	-1.49%
2019-04-23	0	0.670	0.660	0.680	0.670	0.690	40,000	27,200	0.6800	0.578	0.570	0.587	0.578	0.596	46,329	0.5871	-5.63%
2019-04-18	0	0.710	0.690	0.710	0.700	0.740	226,000	159,600	0.7062	0.613	0.596	0.613	0.604	0.639	261,757	0.6097	-7.79%
2019-04-17	0	0.770	0.650	0.780	0.620	0.770	566,000	370,420	0.6545	0.665	0.561	0.673	0.535	0.665	655,551	0.5651	20.31%
2019-04-16	0	0.640	0.630	0.650	0.610	0.650	178,000	112,120	0.6299	0.553	0.544	0.561	0.527	0.561	206,163	0.5438	-1.54%
2019-04-15	0	0.650	0.620	0.670	0.620	0.690	316,000	201,240	0.6368	0.561	0.535	0.578	0.535	0.596	365,997	0.5498	0.00%
2019-04-12	0	0.650	0.630	0.660	0.640	0.680	20,000	13,100	0.6550	0.561	0.544	0.570	0.553	0.587	23,164	0.5655	6.56%
2019-04-11	0	0.610	0.610	0.640	0.610	0.710	94,000	60,780	0.6466	0.527	0.527	0.553	0.527	0.613	108,872	0.5583	-7.58%
2019-04-10	0	0.660	0.640	0.670	0.630	0.670	292,000	188,940	0.6471	0.570	0.553	0.578	0.544	0.578	338,200	0.5587	4.76%
2019-04-09	0	0.630	0.630	0.640	0.580	0.640	1,582,000	971,340	0.6140	0.544	0.544	0.553	0.501	0.553	1,832,301	0.5301	-4.55%
2019-04-08	0	0.660	0.640	0.660	0.660	0.670	80,000	52,900	0.6613	0.570	0.553	0.570	0.570	0.578	92,657	0.5709	-1.49%
2019-04-04	0	0.670	0.660	0.670	-	-	0	0	-	0.578	0.570	0.578	-	-	0	-	0.00%
2019-04-03	0	0.670	0.660	0.670	0.670	0.670	20,000	13,400	0.6700	0.578	0.570	0.578	0.578	0.578	23,164	0.5785	1.52%
2019-04-02	0	0.660	0.660	0.670	0.660	0.670	14,000	9,340	0.6671	0.570	0.570	0.578	0.570	0.578	16,215	0.5760	-2.94%
2019-04-01	0	0.680	0.670	0.680	0.670	0.680	32,000	21,560	0.6738	0.587	0.578	0.587	0.578	0.587	37,063	0.5817	0.00%
2019-03-29	0	0.680	0.650	0.680	0.650	0.690	44,000	29,520	0.6709	0.587	0.561	0.587	0.561	0.596	50,962	0.5793	1.49%
2019-03-28	0	0.670	0.650	0.670	0.640	0.670	16,000	10,360	0.6475	0.578	0.561	0.578	0.553	0.578	18,531	0.5590	0.00%
2019-03-27	0	0.670	0.660	0.670	0.660	0.680	10,000	6,640	0.6640	0.578	0.570	0.578	0.570	0.587	11,582	0.5733	-1.47%
2019-03-26	0	0.680	0.650	0.680	-	-	0	0	-	0.587	0.561	0.587	-	-	0	-	0.00%
2019-03-25	0	0.680	0.650	0.690	0.650	0.680	100,000	65,260	0.6526	0.587	0.561	0.596	0.561	0.587	115,822	0.5635	4.62%
2019-03-22	0	0.650	0.650	0.660	0.640	0.660	166,000	108,580	0.6541	0.561	0.561	0.570	0.553	0.570	192,264	0.5647	-2.99%
2019-03-21	0	0.670	0.660	0.670	0.660	0.680	52,000	34,700	0.6673	0.578	0.570	0.578	0.570	0.587	60,227	0.5762	-2.90%
2019-03-20	0	0.690	0.680	0.690	0.680	0.690	70,000	47,740	0.6820	0.596	0.587	0.596	0.587	0.596	81,075	0.5888	2.99%
2019-03-19	0	0.670	0.660	0.670	0.670	0.680	286,000	192,220	0.6721	0.578	0.570	0.578	0.578	0.587	331,250	0.5803	0.00%
2019-03-18	0	0.670	0.660	0.670	0.670	0.720	378,000	255,320	0.6754	0.578	0.570	0.578	0.578	0.622	437,806	0.5832	-2.90%
2019-03-15	0	0.690	0.660	0.690	-	-	0	0	-	0.596	0.570	0.596	-	-	0	-	0.00%
2019-03-14	0	0.690	0.670	0.690	0.670	0.690	12,000	8,120	0.6767	0.596	0.578	0.596	0.578	0.596	13,899	0.5842	0.00%
2019-03-13	0	0.690	0.670	0.690	0.670	0.690	84,000	57,000	0.6786	0.596	0.578	0.596	0.578	0.596	97,290	0.5859	-2.82%
2019-03-12	0	0.710	0.690	0.710	0.690	0.710	34,000	23,680	0.6965	0.613	0.596	0.613	0.596	0.613	39,379	0.6013	-1.39%
2019-03-11	0	0.720	0.700	0.720	-	-	0	0	-	0.622	0.604	0.622	-	-	0	-	0.00%
2019-03-08	0	0.720	0.680	0.720	0.720	0.720	216,000	155,520	0.7200	0.622	0.587	0.622	0.622	0.622	250,175	0.6216	0.00%
2019-03-07	0	0.720	0.690	0.720	0.720	0.730	204,000	146,900	0.7201	0.622	0.596	0.622	0.622	0.630	236,276	0.6217	0.00%
2019-03-06	0	0.720	0.700	0.720	0.720	0.720	102,000	73,440	0.7200	0.622	0.604	0.622	0.622	0.622	118,138	0.6216	0.00%
2019-03-05	0	0.720	0.720	0.740	0.680	0.740	384,000	275,180	0.7166	0.622	0.622	0.639	0.587	0.639	444,756	0.6187	2.86%
2019-03-04	0	0.700	0.680	0.700	0.700	0.700	18,000	12,600	0.7000	0.604	0.587	0.604	0.604	0.604	20,848	0.6044	0.00%
2019-03-01	0	0.700	0.680	0.700	-	-	0	0	-	0.604	0.587	0.604	-	-	0	-	0.00%
2019-02-28	0	0.700	0.680	0.700	-	-	0	0	-	0.604	0.587	0.604	-	-	0	-	0.00%
2019-02-27	0	0.700	0.680	0.700	0.680	0.700	40,000	27,860	0.6965	0.604	0.587	0.604	0.587	0.604	46,329	0.6014	-1.41%
2019-02-26	0	0.710	0.690	0.710	0.690	0.710	98,000	67,700	0.6908	0.613	0.596	0.613	0.596	0.613	113,505	0.5964	0.00%
2019-02-25	0	0.710	0.680	0.710	0.680	0.710	58,000	40,060	0.6907	0.613	0.587	0.613	0.587	0.613	67,177	0.5963	0.00%
2019-02-22	0	0.710	0.690	0.710	0.680	0.740	98,000	70,160	0.7159	0.613	0.596	0.613	0.587	0.639	113,505	0.6181	2.90%
2019-02-21	0	0.690	0.660	0.690	0.670	0.690	102,000	69,480	0.6812	0.596	0.570	0.596	0.578	0.596	118,138	0.5881	1.47%
2019-02-20	0	0.680	0.650	0.680	-	-	0	0	-	0.587	0.561	0.587	-	-	0	-	0.00%
2019-02-19	0	0.680	0.660	0.680	0.650	0.680	190,000	126,240	0.6644	0.587	0.570	0.587	0.561	0.587	220,061	0.5737	3.03%
2019-02-18	0	0.660	0.650	0.660	0.660	0.690	562,000	373,860	0.6652	0.570	0.561	0.570	0.570	0.596	650,918	0.5744	-4.35%
2019-02-15	0	0.690	0.680	0.690	0.680	0.690	32,000	21,780	0.6806	0.596	0.587	0.596	0.587	0.596	37,063	0.5876	1.47%
2019-02-14	0	0.680	0.680	0.700	0.670	0.700	62,000	42,680	0.6884	0.587	0.587	0.604	0.578	0.604	71,810	0.5944	-2.86%
2019-02-13	0	0.700	0.680	0.700	0.690	0.780	116,000	83,140	0.7167	0.604	0.587	0.604	0.596	0.673	134,353	0.6188	0.00%
2019-02-12	0	0.700	0.680	0.720	0.700	0.700	28,000	19,600	0.7000	0.604	0.587	0.622	0.604	0.604	32,430	0.6044	0.00%
2019-02-11	0	0.700	0.680	0.700	0.670	0.700	64,000	44,540	0.6959	0.604	0.587	0.604	0.578	0.604	74,126	0.6009	-4.11%
2019-02-08	0	0.730	0.680	0.730	0.680	0.790	22,000	16,480	0.7491	0.630	0.587	0.630	0.587	0.682	25,481	0.6468	2.82%
2019-02-04	0	0.710	0.650	0.710	0.720	0.720	2,000	1,440	0.7200	0.613	0.561	0.613	0.622	0.622	2,316	0.6216	1.43%
2019-02-01	0	0.700	0.670	0.710	-	-	0	0	-	0.604	0.578	0.613	-	-	0	-	0.00%
2019-01-31	0	0.700	0.670	0.700	-	-	0	0	-	0.604	0.578	0.604	-	-	0	-	0.00%
2019-01-30	0	0.700	0.670	0.710	-	-	0	0	-	0.604	0.578	0.613	-	-	0	-	0.00%
2019-01-29	0	0.700	0.670	0.700	0.700	0.700	12,000	8,400	0.7000	0.604	0.578	0.604	0.604	0.604	13,899	0.6044	-2.78%
2019-01-28	0	0.720	0.680	0.720	-	-	0	0	-	0.622	0.587	0.622	-	-	0	-	0.00%
2019-01-25	0	0.720	0.680	0.720	-	-	0	0	-	0.622	0.587	0.622	-	-	0	-	0.00%
2019-01-24	0	0.720	0.680	0.720	-	-	0	0	-	0.622	0.587	0.622	-	-	0	-	0.00%
2019-01-23	0	0.720	0.680	0.720	-	-	0	0	-	0.622	0.587	0.622	-	-	0	-	0.00%
2019-01-22	0	0.720	0.680	0.720	-	-	0	0	-	0.622	0.587	0.622	-	-	0	-	-1.37%
2019-01-21	0	0.730	0.690	0.730	0.730	0.730	4,000	2,920	0.7300	0.630	0.596	0.630	0.630	0.630	4,633	0.6303	7.35%
2019-01-18	0	0.680	0.670	0.700	0.660	0.680	122,000	82,040	0.6725	0.587	0.578	0.604	0.570	0.587	141,303	0.5806	0.00%
2019-01-17	0	0.680	0.670	0.690	0.670	0.700	76,000	51,700	0.6803	0.587	0.578	0.596	0.578	0.604	88,025	0.5873	-4.23%
2019-01-16	0	0.710	0.690	0.710	0.690	0.710	20,000	13,900	0.6950	0.613	0.596	0.613	0.596	0.613	23,164	0.6001	5.97%
2019-01-15	0	0.670	0.660	0.680	0.670	0.730	78,000	54,840	0.7031	0.578	0.570	0.587	0.578	0.630	90,341	0.6070	-5.63%
2019-01-14	0	0.710	0.700	0.730	0.710	0.710	64,000	45,440	0.7100	0.613	0.604	0.630	0.613	0.613	74,126	0.6130	-8.97%
2019-01-11	0	0.780	0.700	0.780	0.680	0.790	246,000	174,580	0.7097	0.673	0.604	0.673	0.587	0.682	284,922	0.6127	8.33%
2019-01-10	0	0.720	0.690	0.730	0.680	0.720	236,000	165,860	0.7028	0.622	0.596	0.630	0.587	0.622	273,339	0.6068	-10.00%
2019-01-09	0	0.800	0.800	0.820	0.660	0.860	102,000	71,460	0.7006	0.691	0.691	0.708	0.570	0.743	118,138	0.6049	19.40%
2019-01-08	0	0.670	0.640	0.670	-	-	0	0	-	0.578	0.553	0.578	-	-	0	-	0.00%
2019-01-07	0	0.670	0.640	0.670	0.670	0.670	8,000	5,360	0.6700	0.578	0.553	0.578	0.578	0.578	9,266	0.5785	1.52%
2019-01-04	0	0.660	0.640	0.670	0.660	0.660	10,000	6,600	0.6600	0.570	0.553	0.578	0.570	0.570	11,582	0.5698	3.13%
2019-01-03	0	0.640	0.630	0.650	0.640	0.690	38,000	24,820	0.6532	0.553	0.544	0.561	0.553	0.596	44,012	0.5639	-4.48%
2019-01-02	0	0.670	0.630	0.670	0.670	0.670	10,000	6,700	0.6700	0.578	0.544	0.578	0.578	0.578	11,582	0.5785	0.00%
2018-12-31	0	0.670	0.640	0.700	-	-	0	0	-	0.578	0.553	0.604	-	-	0	-	0.00%
2018-12-28	0	0.670	0.640	0.680	0.640	0.670	56,000	36,020	0.6432	0.578	0.553	0.587	0.553	0.578	64,860	0.5553	0.00%
2018-12-27	0	0.670	0.640	0.670	0.670	0.670	100,000	67,000	0.6700	0.578	0.553	0.578	0.578	0.578	115,822	0.5785	0.00%
2018-12-24	0	0.670	0.650	0.670	-	-	0	0	-	0.578	0.561	0.578	-	-	0	-	0.00%
2018-12-21	0	0.670	0.650	0.670	-	-	0	0	-	0.578	0.561	0.578	-	-	0	-	0.00%
2018-12-20	0	0.670	0.650	0.670	0.660	0.680	154,000	101,940	0.6619	0.578	0.561	0.578	0.570	0.587	178,366	0.5715	-1.47%
2018-12-19	0	0.680	0.660	0.690	0.660	0.680	82,000	54,200	0.6610	0.587	0.570	0.596	0.570	0.587	94,974	0.5707	0.00%
2018-12-18	0	0.680	0.660	0.680	-	-	0	0	-	0.587	0.570	0.587	-	-	0	-	0.00%
2018-12-17	0	0.680	0.670	0.690	-	-	0	0	-	0.587	0.578	0.596	-	-	0	-	0.00%
2018-12-14	0	0.680	0.670	0.690	-	-	0	0	-	0.587	0.578	0.596	-	-	0	-	0.00%
2018-12-13	0	0.680	0.670	0.690	0.670	0.680	26,000	17,580	0.6762	0.587	0.578	0.596	0.578	0.587	30,114	0.5838	-1.45%
2018-12-12	0	0.690	0.680	0.700	0.680	0.690	58,000	39,560	0.6821	0.596	0.587	0.604	0.587	0.596	67,177	0.5889	-4.17%
2018-12-11	0	0.720	0.690	0.720	-	-	0	0	-	0.622	0.596	0.622	-	-	0	-	-2.70%
2018-12-10	0	0.740	0.690	0.740	-	-	0	0	-	0.639	0.596	0.639	-	-	0	-	0.00%
2018-12-07	0	0.740	0.710	0.740	0.700	0.750	28,000	20,520	0.7329	0.639	0.613	0.639	0.604	0.648	32,430	0.6327	0.00%
2018-12-06	0	0.740	0.710	0.740	0.670	0.780	336,000	236,060	0.7026	0.639	0.613	0.639	0.578	0.673	389,161	0.6066	0.00%
2018-12-05	0	0.740	0.710	0.760	-	-	0	0	-	0.639	0.613	0.656	-	-	0	-	0.00%
2018-12-04	0	0.740	0.740	0.750	0.720	0.790	50,000	36,660	0.7332	0.639	0.639	0.648	0.622	0.682	57,911	0.6330	-3.90%
2018-12-03	0	0.770	0.770	0.780	0.700	0.760	26,000	18,560	0.7138	0.665	0.665	0.673	0.604	0.656	30,114	0.6163	2.67%
2018-11-30	0	0.750	0.720	0.750	-	-	0	0	-	0.648	0.622	0.648	-	-	0	-	-1.32%
2018-11-29	0	0.760	0.710	0.760	0.680	0.770	38,000	27,840	0.7326	0.656	0.613	0.656	0.587	0.665	44,012	0.6326	1.33%
2018-11-28	0	0.750	0.700	0.750	0.760	0.760	36,000	27,360	0.7600	0.648	0.604	0.648	0.656	0.656	41,696	0.6562	2.74%
2018-11-27	0	0.730	0.690	0.750	-	-	0	0	-	0.630	0.596	0.648	-	-	0	-	0.00%
2018-11-26	0	0.730	0.710	0.730	0.740	0.740	2,000	1,480	0.7400	0.630	0.613	0.630	0.639	0.639	2,316	0.6389	-3.95%
2018-11-23	0	0.760	0.720	0.760	0.790	0.800	58,000	45,840	0.7903	0.656	0.622	0.656	0.682	0.691	67,177	0.6824	0.00%
2018-11-22	0	0.760	0.720	0.760	-	-	0	0	-	0.656	0.622	0.656	-	-	0	-	-1.30%
2018-11-21	0	0.770	0.770	0.780	0.740	0.770	56,000	42,040	0.7507	0.665	0.665	0.673	0.639	0.665	64,860	0.6482	4.05%
2018-11-20	0	0.740	0.720	0.760	0.740	0.780	58,000	44,900	0.7741	0.639	0.622	0.656	0.639	0.673	67,177	0.6684	-1.33%
2018-11-19	0	0.750	0.720	0.750	0.720	0.780	60,000	44,600	0.7433	0.648	0.622	0.648	0.622	0.673	69,493	0.6418	1.35%
2018-11-16	0	0.740	0.710	0.740	0.680	0.780	144,000	108,100	0.7507	0.639	0.613	0.639	0.587	0.673	166,783	0.6481	4.23%
2018-11-15	0	0.710	0.690	0.710	0.670	0.730	206,000	142,020	0.6894	0.613	0.596	0.613	0.578	0.630	238,593	0.5952	0.00%
2018-11-14	0	0.710	0.700	0.720	0.680	0.720	86,000	59,220	0.6886	0.613	0.604	0.622	0.587	0.622	99,607	0.5945	-4.05%
2018-11-13	0	0.740	0.700	0.740	0.700	0.740	28,000	19,840	0.7086	0.639	0.604	0.639	0.604	0.639	32,430	0.6118	5.71%
2018-11-12	0	0.700	0.700	0.710	0.700	0.720	104,000	74,800	0.7192	0.604	0.604	0.613	0.604	0.622	120,455	0.6210	1.45%
2018-11-09	0	0.690	0.690	0.710	0.690	0.710	96,000	67,320	0.7013	0.596	0.596	0.613	0.596	0.613	111,189	0.6055	0.00%
2018-11-08	0	0.690	0.690	0.700	0.690	0.710	158,000	109,920	0.6957	0.596	0.596	0.604	0.596	0.613	182,998	0.6007	0.00%
2018-11-07	0	0.690	0.690	0.710	0.690	0.690	44,000	30,360	0.6900	0.596	0.596	0.613	0.596	0.596	50,962	0.5957	0.00%
2018-11-06	0	0.690	0.670	0.690	0.670	0.710	74,000	50,420	0.6814	0.596	0.578	0.596	0.578	0.613	85,708	0.5883	4.55%
2018-11-05	0	0.660	0.660	0.680	0.660	0.660	12,000	7,920	0.6600	0.570	0.570	0.587	0.570	0.570	13,899	0.5698	-1.49%
2018-11-02	0	0.670	0.660	0.670	-	-	70,000	46,200	0.6600	0.578	0.570	0.578	-	-	81,075	0.5698	0.00%
2018-11-01	0	0.670	0.660	0.670	0.650	0.690	112,000	75,940	0.6780	0.578	0.570	0.578	0.561	0.596	129,720	0.5854	0.00%
2018-10-31	0	0.670	0.650	0.670	0.670	0.690	100,000	67,780	0.6778	0.578	0.561	0.578	0.578	0.596	115,822	0.5852	3.08%
2018-10-30	0	0.650	0.650	0.670	0.650	0.650	250,000	162,500	0.6500	0.561	0.561	0.578	0.561	0.561	289,554	0.5612	-1.52%
2018-10-29	0	0.660	0.650	0.670	0.660	0.660	60,000	39,600	0.6600	0.570	0.561	0.578	0.570	0.570	69,493	0.5698	-4.35%
2018-10-26	0	0.690	0.660	0.700	-	-	0	0	-	0.596	0.570	0.604	-	-	0	-	0.00%
2018-10-25	0	0.690	0.660	0.690	-	-	0	0	-	0.596	0.570	0.596	-	-	0	-	-1.43%
2018-10-24	0	0.700	0.670	0.700	-	-	0	0	-	0.604	0.578	0.604	-	-	0	-	0.00%
2018-10-23	0	0.700	0.700	0.710	0.640	0.700	314,000	207,800	0.6618	0.604	0.604	0.613	0.553	0.604	363,680	0.5714	4.48%
2018-10-22	0	0.670	0.660	0.680	0.650	0.700	120,000	79,520	0.6627	0.578	0.570	0.587	0.561	0.604	138,986	0.5721	-2.90%
2018-10-19	0	0.690	0.690	0.700	0.670	0.690	10,000	6,820	0.6820	0.596	0.596	0.604	0.578	0.596	11,582	0.5888	-1.43%
2018-10-18	0	0.700	0.670	0.700	-	-	0	0	-	0.604	0.578	0.604	-	-	0	-	-1.41%
2018-10-16	0	0.710	0.680	0.720	0.670	0.730	64,000	44,400	0.6938	0.613	0.587	0.622	0.578	0.630	74,126	0.5990	-2.74%
2018-10-15	0	0.730	0.660	0.730	0.730	0.730	4,000	2,920	0.7300	0.630	0.570	0.630	0.630	0.630	4,633	0.6303	5.80%
2018-10-12	0	0.690	0.680	0.690	0.640	0.690	494,000	332,320	0.6727	0.596	0.587	0.596	0.553	0.596	572,160	0.5808	-1.43%
2018-10-11	0	0.700	0.650	0.700	0.640	0.700	142,000	91,960	0.6476	0.604	0.561	0.604	0.553	0.604	164,467	0.5591	1.45%
2018-10-10	0	0.690	0.660	0.690	-	-	0	0	-	0.596	0.570	0.596	-	-	0	-	0.00%
2018-10-09	0	0.690	0.680	0.690	0.690	0.690	10,000	6,900	0.6900	0.596	0.587	0.596	0.596	0.596	11,582	0.5957	-1.43%
2018-10-08	0	0.700	0.690	0.700	0.710	0.710	38,000	26,980	0.7100	0.604	0.596	0.604	0.613	0.613	44,012	0.6130	1.45%
2018-10-05	0	0.690	0.680	0.700	0.690	0.690	80,000	55,200	0.6900	0.596	0.587	0.604	0.596	0.596	92,657	0.5957	-1.43%
2018-10-04	0	0.700	0.690	0.700	0.680	0.760	132,000	94,380	0.7150	0.604	0.596	0.604	0.587	0.656	152,885	0.6173	-4.11%
2018-10-03	0	0.730	0.720	0.740	0.660	0.730	196,000	136,440	0.6961	0.630	0.622	0.639	0.570	0.630	227,011	0.6010	4.29%
2018-10-02	0	0.700	0.690	0.700	-	-	0	0	-	0.604	0.596	0.604	-	-	0	-	0.00%
2018-09-28	0	0.700	0.700	0.760	0.690	0.690	20,000	13,800	0.6900	0.604	0.604	0.656	0.596	0.596	23,164	0.5957	-1.41%
2018-09-27	0	0.710	0.700	0.710	-	-	0	0	-	0.613	0.604	0.613	-	-	0	-	-1.39%
2018-09-26	0	0.720	0.720	0.750	0.700	0.720	16,000	11,320	0.7075	0.622	0.622	0.648	0.604	0.622	18,531	0.6109	-2.70%
2018-09-24	0	0.740	0.700	0.740	-	-	0	0	-	0.639	0.604	0.639	-	-	0	-	-2.63%
2018-09-21	0	0.760	0.720	0.760	0.690	0.760	320,000	233,160	0.7286	0.656	0.622	0.656	0.596	0.656	370,630	0.6291	2.70%
2018-09-20	0	0.740	0.730	0.740	0.730	0.740	64,000	47,340	0.7397	0.639	0.630	0.639	0.630	0.639	74,126	0.6386	-1.33%
2018-09-19	0	0.750	0.750	0.760	0.720	0.840	142,000	112,400	0.7915	0.648	0.648	0.656	0.622	0.725	164,467	0.6834	4.17%
2018-09-18	0	0.720	0.720	0.750	0.660	0.780	732,000	535,540	0.7316	0.622	0.622	0.648	0.570	0.673	847,815	0.6317	-15.29%
2018-09-17	0	0.850	0.680	0.850	0.620	0.850	1,018,000	696,880	0.6846	0.734	0.587	0.734	0.535	0.734	1,179,066	0.5910	25.00%
2018-09-14	0	0.680	0.670	0.680	0.650	0.680	102,000	68,320	0.6698	0.587	0.578	0.587	0.561	0.587	118,138	0.5783	1.49%
2018-09-13	0	0.670	0.660	0.680	0.650	0.770	1,134,000	780,280	0.6881	0.578	0.570	0.587	0.561	0.665	1,313,419	0.5941	3.08%
2018-09-12	0	0.650	0.640	0.680	0.650	0.730	322,000	216,080	0.6711	0.561	0.553	0.587	0.561	0.630	372,946	0.5794	-7.14%
2018-09-11	0	0.700	0.690	0.700	-	-	0	0	-	0.604	0.596	0.604	-	-	0	-	-6.67%
2018-09-10	0	0.750	0.700	0.750	0.700	0.760	182,000	130,460	0.7168	0.648	0.604	0.648	0.604	0.656	210,796	0.6189	-1.32%
2018-09-07	0	0.760	0.700	0.780	0.660	0.790	606,000	429,620	0.7089	0.656	0.604	0.673	0.570	0.682	701,880	0.6121	15.15%
2018-09-06	0	0.660	0.660	0.690	0.660	0.750	666,000	457,680	0.6872	0.570	0.570	0.596	0.570	0.648	771,373	0.5933	-12.00%
2018-09-05	0	0.750	0.720	0.750	0.720	0.820	8,000	6,320	0.7900	0.648	0.622	0.648	0.622	0.708	9,266	0.6821	-1.32%
2018-09-04	0	0.760	0.730	0.760	-	-	0	0	-	0.656	0.630	0.656	-	-	0	-	0.00%
2018-09-03	0	0.760	0.730	0.760	0.730	0.760	56,000	41,440	0.7400	0.656	0.630	0.656	0.630	0.656	64,860	0.6389	0.00%
2018-08-31	0	0.760	0.740	0.760	-	-	0	0	-	0.656	0.639	0.656	-	-	0	-	-1.30%
2018-08-30	0	0.770	0.770	0.780	0.730	0.780	66,000	51,120	0.7745	0.665	0.665	0.673	0.630	0.673	76,442	0.6687	1.32%
2018-08-29	0	0.760	0.730	0.760	0.760	0.830	128,000	98,940	0.7730	0.656	0.630	0.656	0.656	0.717	148,252	0.6674	0.00%
2018-08-28	0	0.760	0.730	0.760	0.730	0.760	148,000	109,620	0.7407	0.656	0.630	0.656	0.630	0.656	171,416	0.6395	-2.56%
2018-08-27	0	0.780	0.750	0.780	0.780	0.790	122,000	95,680	0.7843	0.673	0.648	0.673	0.673	0.682	141,303	0.6771	0.00%
2018-08-24	0	0.780	0.760	0.780	0.760	0.980	2,520,000	2,085,880	0.8277	0.673	0.656	0.673	0.656	0.846	2,918,709	0.7147	0.00%
2018-08-23	0	0.780	0.780	0.810	0.780	0.880	126,000	102,920	0.8168	0.673	0.673	0.699	0.673	0.760	145,935	0.7052	0.00%
2018-08-22	0	0.780	0.760	0.780	0.750	0.900	584,000	482,460	0.8261	0.673	0.656	0.673	0.648	0.777	676,399	0.7133	8.33%
2018-08-21	0	0.720	0.720	0.730	0.700	0.720	226,000	159,820	0.7072	0.622	0.622	0.630	0.604	0.622	261,757	0.6106	1.41%
2018-08-20	0	0.710	0.710	0.730	0.700	0.750	26,000	18,520	0.7123	0.613	0.613	0.630	0.604	0.648	30,114	0.6150	-4.05%
2018-08-17	0	0.740	0.710	0.740	0.740	0.750	232,000	173,700	0.7487	0.639	0.613	0.639	0.639	0.648	268,707	0.6464	0.00%
2018-08-16	0	0.740	0.730	0.750	0.720	0.760	254,000	189,880	0.7476	0.639	0.630	0.648	0.622	0.656	294,187	0.6454	-2.63%
2018-08-15	0	0.760	0.750	0.790	0.730	0.780	294,000	222,180	0.7557	0.656	0.648	0.682	0.630	0.673	340,516	0.6525	1.33%
2018-08-14	0	0.750	0.740	0.750	0.740	0.820	712,000	539,840	0.7582	0.648	0.639	0.648	0.639	0.708	824,651	0.6546	-7.41%
2018-08-13	0	0.810	0.810	0.820	0.810	0.810	110,000	89,100	0.8100	0.699	0.699	0.708	0.699	0.699	127,404	0.6994	-1.22%
2018-08-10	0	0.820	0.810	0.830	0.750	0.830	352,000	278,320	0.7907	0.708	0.699	0.717	0.648	0.717	407,693	0.6827	-4.65%
2018-08-09	0	0.860	0.860	0.880	0.830	0.920	104,000	89,880	0.8642	0.743	0.743	0.760	0.717	0.794	120,455	0.7462	1.18%
2018-08-08	0	0.850	0.820	0.850	-	-	0	0	-	0.734	0.708	0.734	-	-	0	-	0.00%
2018-08-07	0	0.850	0.830	0.850	0.850	0.870	66,000	56,740	0.8597	0.734	0.717	0.734	0.734	0.751	76,442	0.7423	-2.30%
2018-08-06	0	0.870	0.830	0.870	0.820	0.870	142,000	119,320	0.8403	0.751	0.717	0.751	0.708	0.751	164,467	0.7255	-3.33%
2018-08-03	0	0.900	0.830	0.900	0.840	0.900	76,000	65,540	0.8624	0.777	0.717	0.777	0.725	0.777	88,025	0.7446	0.00%
2018-08-02	0	0.900	0.880	0.900	0.880	0.960	88,000	80,500	0.9148	0.777	0.760	0.777	0.760	0.829	101,923	0.7898	0.00%
2018-08-01	0	0.900	0.870	0.900	0.910	0.910	100,000	91,000	0.9100	0.777	0.751	0.777	0.786	0.786	115,822	0.7857	0.00%
2018-07-31	0	0.900	0.860	0.900	0.850	0.920	140,000	123,020	0.8787	0.777	0.743	0.777	0.734	0.794	162,150	0.7587	-1.10%
2018-07-30	0	0.910	0.910	0.920	0.910	0.920	212,000	194,720	0.9185	0.786	0.786	0.794	0.786	0.794	245,542	0.7930	-1.09%
2018-07-27	0	0.920	0.880	0.930	0.880	0.920	86,000	77,980	0.9067	0.794	0.760	0.803	0.760	0.794	99,607	0.7829	-1.08%
2018-07-26	0	0.930	0.900	0.930	0.860	0.930	176,000	158,480	0.9005	0.803	0.777	0.803	0.743	0.803	203,846	0.7774	1.09%
2018-07-25	0	0.920	0.920	0.950	0.920	0.920	140,000	128,800	0.9200	0.794	0.794	0.820	0.794	0.794	162,150	0.7943	0.00%
2018-07-24	0	0.920	0.920	0.930	0.920	1.040	384,000	359,560	0.9364	0.794	0.794	0.803	0.794	0.898	444,756	0.8084	-4.17%
2018-07-23	0	0.960	0.930	0.960	0.930	0.960	162,000	151,120	0.9328	0.829	0.803	0.829	0.803	0.829	187,631	0.8054	-3.03%
2018-07-20	0	0.990	0.910	0.990	0.910	0.990	68,000	65,380	0.9615	0.855	0.786	0.855	0.786	0.855	78,759	0.8301	2.06%
2018-07-19	0	0.970	0.900	0.970	0.970	1.000	96,000	93,560	0.9746	0.837	0.777	0.837	0.837	0.863	111,189	0.8415	2.11%
2018-07-18	0	0.950	0.870	0.960	0.930	1.020	64,000	61,740	0.9647	0.820	0.751	0.829	0.803	0.881	74,126	0.8329	2.15%
2018-07-17	0	0.930	0.910	0.930	0.920	0.930	54,000	49,800	0.9222	0.803	0.786	0.803	0.794	0.803	62,544	0.7962	-4.12%
2018-07-16	0	0.970	0.950	0.980	0.940	1.010	316,000	309,540	0.9796	0.837	0.820	0.846	0.812	0.872	365,997	0.8457	-3.00%
2018-07-13	0	1.000	1.000	1.010	0.900	1.200	1,480,000	1,513,660	1.0227	0.863	0.863	0.872	0.777	1.036	1,714,162	0.8830	19.05%
2018-07-12	0	0.840	0.830	0.850	0.830	0.880	28,000	24,120	0.8614	0.725	0.717	0.734	0.717	0.760	32,430	0.7438	1.20%
2018-07-11	0	0.830	0.800	0.850	0.830	0.850	142,000	119,380	0.8407	0.717	0.691	0.734	0.717	0.734	164,467	0.7259	-4.60%
2018-07-10	0	0.870	0.820	0.880	0.770	0.870	390,000	319,960	0.8204	0.751	0.708	0.760	0.665	0.751	451,705	0.7083	16.00%
2018-07-09	0	0.750	0.730	0.800	0.750	0.790	372,000	292,600	0.7866	0.648	0.630	0.691	0.648	0.682	430,857	0.6791	-5.06%
2018-07-06	0	0.790	0.790	0.800	0.790	0.800	140,000	111,500	0.7964	0.682	0.682	0.691	0.682	0.691	162,150	0.6876	-1.25%
2018-07-05	0	0.800	0.790	0.810	0.800	0.850	588,000	487,620	0.8293	0.691	0.682	0.699	0.691	0.734	681,032	0.7160	-8.05%
2018-07-04	0	0.870	0.830	0.880	0.800	0.870	2,240,000	1,861,320	0.8309	0.751	0.717	0.760	0.691	0.751	2,594,408	0.7174	-1.14%
2018-07-03	0	0.880	0.880	0.920	0.880	0.920	244,000	222,020	0.9099	0.760	0.760	0.794	0.760	0.794	282,605	0.7856	-7.37%
2018-06-29	0	0.950	0.920	0.950	0.900	0.960	700,000	648,000	0.9257	0.820	0.794	0.820	0.777	0.829	810,752	0.7993	0.00%
2018-06-28	0	0.950	0.940	0.950	0.920	1.090	192,000	190,220	0.9907	0.820	0.812	0.820	0.794	0.941	222,378	0.8554	3.26%
2018-06-27	0	0.920	0.920	0.940	0.920	1.000	528,000	503,660	0.9539	0.794	0.794	0.812	0.794	0.863	611,539	0.8236	-10.68%
2018-06-26	0	1.030	1.030	1.040	1.000	1.130	126,000	132,020	1.0478	0.889	0.889	0.898	0.863	0.976	145,935	0.9046	1.98%
2018-06-25	0	1.010	1.010	1.040	1.000	1.060	224,000	225,520	1.0068	0.872	0.872	0.898	0.863	0.915	259,441	0.8693	-3.81%
2018-06-22	0	1.050	1.030	1.070	1.010	1.120	82,000	85,680	1.0449	0.907	0.889	0.924	0.872	0.967	94,974	0.9021	0.96%
2018-06-21	0	1.040	1.010	1.040	1.040	1.050	12,000	12,500	1.0417	0.898	0.872	0.898	0.898	0.907	13,899	0.8994	-2.80%
2018-06-20	0	1.070	1.040	1.070	1.000	1.080	778,000	784,700	1.0086	0.924	0.898	0.924	0.863	0.932	901,093	0.8708	2.88%
2018-06-19	0	1.040	1.040	1.050	1.000	1.100	298,000	308,280	1.0345	0.898	0.898	0.907	0.863	0.950	345,149	0.8932	-5.45%
2018-06-15	0	1.100	1.050	1.120	1.030	1.100	482,000	512,580	1.0634	0.950	0.907	0.967	0.889	0.950	558,261	0.9182	-1.79%
2018-06-14	0	1.120	1.090	1.130	1.060	1.120	224,000	238,500	1.0647	0.967	0.941	0.976	0.915	0.967	259,441	0.9193	0.90%
2018-06-13	0	1.110	1.110	1.120	1.080	1.120	90,300	98,136	1.0868	0.958	0.958	0.967	0.932	0.967	104,587	0.9383	-5.13%
2018-06-12	0	1.170	1.120	1.180	1.150	1.170	20,000	23,360	1.1680	1.010	0.967	1.019	0.993	1.010	23,164	1.0084	-0.85%
2018-06-11	0	1.180	1.100	1.180	1.070	1.200	110,000	122,680	1.1153	1.019	0.950	1.019	0.924	1.036	127,404	0.9629	0.85%
2018-06-08	0	1.170	1.130	1.180	1.120	1.170	166,000	189,360	1.1407	1.010	0.976	1.019	0.967	1.010	192,264	0.9849	-2.50%
2018-06-07	0	1.200	1.150	1.200	1.200	1.210	20,000	24,100	1.2050	1.036	0.993	1.036	1.036	1.045	23,164	1.0404	0.84%
2018-06-06	0	1.190	1.190	1.200	1.150	1.210	290,000	338,220	1.1663	1.027	1.027	1.036	0.993	1.045	335,883	1.0070	2.59%
2018-06-05	0	1.160	1.170	1.180	1.070	1.180	218,000	242,740	1.1135	1.002	1.010	1.019	0.924	1.019	252,491	0.9614	1.75%
2018-06-04	0	1.140	1.070	1.150	1.000	1.140	1,152,000	1,254,760	1.0892	0.984	0.924	0.993	0.863	0.984	1,334,267	0.9404	0.00%
2018-06-01	0	1.140	1.110	1.150	1.070	1.150	528,000	597,120	1.1309	0.984	0.958	0.993	0.924	0.993	611,539	0.9764	-4.20%
2018-05-31	0	1.190	1.150	1.190	1.150	1.220	290,000	343,420	1.1842	1.027	0.993	1.027	0.993	1.053	335,883	1.0224	0.85%
2018-05-30	0	1.180	1.180	1.190	1.060	1.320	218,000	253,800	1.1642	1.019	1.019	1.027	0.915	1.140	252,491	1.0052	0.85%
2018-05-29	0	1.170	1.170	1.180	1.150	1.190	646,000	756,160	1.1705	1.010	1.010	1.019	0.993	1.027	748,209	1.0106	-5.65%
2018-05-28	0	1.240	1.220	1.240	1.160	1.240	402,000	485,840	1.2086	1.071	1.053	1.071	1.002	1.071	465,604	1.0435	-0.80%
2018-05-25	0	1.250	1.220	1.260	1.200	1.290	317,999	394,558	1.2408	1.079	1.053	1.088	1.036	1.114	368,312	1.0713	-0.79%
2018-05-24	0	1.260	1.230	1.280	1.190	1.300	1,054,001	1,312,281	1.2450	1.088	1.062	1.105	1.027	1.122	1,220,763	1.0750	1.61%
2018-05-23	0	1.240	1.240	1.270	1.240	1.310	1,423,925	1,809,378	1.2707	1.071	1.071	1.097	1.071	1.131	1,649,215	1.0971	-6.77%
2018-05-21	0	1.330	1.300	1.350	1.230	1.430	2,746,000	3,582,720	1.3047	1.148	1.122	1.166	1.062	1.235	3,180,466	1.1265	-2.21%
2018-05-18	0	1.360	1.360	1.390	1.240	1.580	15,148,000	21,975,860	1.4507	1.174	1.174	1.200	1.071	1.364	17,544,684	1.2526	5.43%
2018-05-17	0	1.290	1.290	1.310	1.100	1.400	5,424,000	6,939,560	1.2794	1.114	1.114	1.131	0.950	1.209	6,282,173	1.1046	9.32%
2018-05-16	0	1.180	1.170	1.200	1.130	1.330	5,499,000	6,629,120	1.2055	1.019	1.010	1.036	0.976	1.148	6,369,040	1.0408	-11.28%
2018-05-15	0	1.330	1.320	1.330	1.100	1.750	33,955,000	47,972,520	1.4128	1.148	1.140	1.148	0.950	1.511	39,327,286	1.2198	9.92%
2018-05-14	0	1.210	1.200	1.220	0.800	1.220	23,768,000	23,876,320	1.0046	1.045	1.036	1.053	0.691	1.053	27,528,521	0.8673	59.21%
2018-05-11	0	0.760	0.760	0.780	0.760	0.800	638,000	494,760	0.7755	0.656	0.656	0.673	0.656	0.691	738,943	0.6696	-7.32%
2018-05-10	0	0.820	0.800	0.820	0.800	0.860	624,000	514,660	0.8248	0.708	0.691	0.708	0.691	0.743	722,728	0.7121	-3.53%
2018-05-09	0	0.850	0.830	0.850	0.700	0.860	4,984,000	4,042,140	0.8110	0.734	0.717	0.734	0.604	0.743	5,772,558	0.7002	23.19%
2018-05-08	0	0.690	0.690	0.700	0.640	0.720	1,076,000	741,280	0.6889	0.596	0.596	0.604	0.553	0.622	1,246,242	0.5948	4.55%
2018-05-07	0	0.660	0.660	0.680	0.660	0.660	36,000	23,760	0.6600	0.570	0.570	0.587	0.570	0.570	41,696	0.5698	0.00%
2018-05-04	0	0.660	0.660	0.690	0.660	0.660	106,000	69,960	0.6600	0.570	0.570	0.596	0.570	0.570	122,771	0.5698	0.00%
2018-05-03	0	0.660	0.650	0.660	0.660	0.660	80,000	52,800	0.6600	0.570	0.561	0.570	0.570	0.570	92,657	0.5698	-1.49%
2018-05-02	0	0.670	0.660	0.690	0.670	0.670	38,000	25,460	0.6700	0.578	0.570	0.596	0.578	0.578	44,012	0.5785	0.00%
2018-04-30	0	0.670	0.660	0.680	0.670	0.690	490,000	331,660	0.6769	0.578	0.570	0.587	0.578	0.596	567,527	0.5844	1.52%
2018-04-27	0	0.660	0.650	0.680	0.650	0.690	386,000	258,960	0.6709	0.570	0.561	0.587	0.561	0.596	447,072	0.5792	-4.35%
2018-04-26	0	0.690	0.670	0.690	0.690	0.700	214,000	147,640	0.6899	0.596	0.578	0.596	0.596	0.604	247,859	0.5957	1.47%
2018-04-25	0	0.680	0.680	0.710	0.680	0.700	266,000	184,180	0.6924	0.587	0.587	0.613	0.587	0.604	308,086	0.5978	-1.45%
2018-04-24	0	0.690	0.690	0.700	0.690	0.710	242,000	168,520	0.6964	0.596	0.596	0.604	0.596	0.613	280,289	0.6012	-2.82%
2018-04-23	0	0.710	0.710	0.730	-	-	0	0	-	0.613	0.613	0.630	-	-	0	-	0.00%
2018-04-20	0	0.710	0.710	0.720	0.700	0.720	160,000	113,840	0.7115	0.613	0.613	0.622	0.604	0.622	185,315	0.6143	-1.39%
2018-04-19	0	0.720	0.720	0.750	0.720	0.740	494,000	357,980	0.7247	0.622	0.622	0.648	0.622	0.639	572,160	0.6257	0.00%
2018-04-18	0	0.720	0.720	0.740	0.720	0.750	96,000	70,500	0.7344	0.622	0.622	0.639	0.622	0.648	111,189	0.6341	-5.26%
2018-04-17	0	0.760	0.740	0.760	0.740	0.790	384,000	294,400	0.7667	0.656	0.639	0.656	0.639	0.682	444,756	0.6619	5.56%
2018-04-16	0	0.720	0.720	0.740	0.720	0.730	104,000	75,060	0.7217	0.622	0.622	0.639	0.622	0.630	120,455	0.6231	-2.70%
2018-04-13	0	0.740	0.740	0.760	0.740	0.780	396,000	299,720	0.7569	0.639	0.639	0.656	0.639	0.673	458,654	0.6535	1.37%
2018-04-12	0	0.730	0.730	0.760	-	-	0	0	-	0.630	0.630	0.656	-	-	0	-	0.00%
2018-04-11	0	0.730	0.730	0.750	0.730	0.750	652,000	482,380	0.7398	0.630	0.630	0.648	0.630	0.648	755,158	0.6388	-3.95%
2018-04-10	0	0.760	0.750	0.760	0.700	0.780	754,000	550,560	0.7302	0.656	0.648	0.656	0.604	0.673	873,296	0.6304	5.56%
2018-04-09	0	0.720	0.710	0.750	0.720	0.750	112,000	81,260	0.7255	0.622	0.613	0.648	0.622	0.648	129,720	0.6264	-4.00%
2018-04-06	0	0.750	0.750	0.770	0.750	0.750	46,000	34,500	0.7500	0.648	0.648	0.665	0.648	0.648	53,278	0.6475	1.35%
2018-04-04	0	0.740	0.740	0.760	0.720	0.770	84,000	62,820	0.7479	0.639	0.639	0.656	0.622	0.665	97,290	0.6457	-5.13%
2018-04-03	0	0.780	0.720	0.770	0.720	0.780	214,000	160,560	0.7503	0.673	0.622	0.665	0.622	0.673	247,859	0.6478	2.63%
2018-03-29	0	0.760	0.750	0.760	0.760	0.770	228,000	174,320	0.7646	0.656	0.648	0.656	0.656	0.665	264,074	0.6601	4.11%
2018-03-28	0	0.730	0.720	0.750	0.710	0.750	390,000	284,320	0.7290	0.630	0.622	0.648	0.613	0.648	451,705	0.6294	-1.35%
2018-03-27	0	0.740	0.740	0.760	0.700	0.780	1,110,000	821,520	0.7401	0.639	0.639	0.656	0.604	0.673	1,285,622	0.6390	-7.50%
2018-03-26	0	0.800	0.790	0.800	0.780	0.820	120,000	96,560	0.8047	0.691	0.682	0.691	0.673	0.708	138,986	0.6947	-1.23%
2018-03-23	0	0.810	0.810	0.820	0.740	0.820	836,000	640,660	0.7663	0.699	0.699	0.708	0.639	0.708	968,270	0.6617	3.85%
2018-03-22	0	0.780	0.780	0.800	0.770	0.820	386,000	308,060	0.7981	0.673	0.673	0.691	0.665	0.708	447,072	0.6891	-4.88%
2018-03-21	0	0.820	0.810	0.820	0.810	0.830	168,000	137,720	0.8198	0.708	0.699	0.708	0.699	0.717	194,581	0.7078	-1.20%
2018-03-20	0	0.830	0.820	0.830	0.820	0.840	188,000	155,900	0.8293	0.717	0.708	0.717	0.708	0.725	217,745	0.7160	0.00%
2018-03-19	0	0.830	0.830	0.860	0.820	0.830	68,000	56,240	0.8271	0.717	0.717	0.743	0.708	0.717	78,759	0.7141	0.00%
2018-03-16	0	0.830	0.830	0.860	0.830	0.870	336,000	282,740	0.8415	0.717	0.717	0.743	0.717	0.751	389,161	0.7265	-1.19%
2018-03-15	0	0.840	0.840	0.870	0.820	0.890	834,000	722,060	0.8658	0.725	0.725	0.751	0.708	0.768	965,954	0.7475	0.00%
2018-03-14	0	0.840	0.830	0.840	0.830	0.840	160,000	134,300	0.8394	0.725	0.717	0.725	0.717	0.725	185,315	0.7247	0.00%
2018-03-13	0	0.840	0.840	0.850	0.840	0.840	148,000	124,380	0.8404	0.725	0.725	0.734	0.725	0.725	171,416	0.7256	-2.33%
2018-03-12	0	0.860	0.840	0.860	0.820	0.870	1,306,000	1,089,680	0.8344	0.743	0.725	0.743	0.708	0.751	1,512,632	0.7204	1.18%
2018-03-09	0	0.850	0.840	0.850	0.840	0.860	374,000	320,100	0.8559	0.734	0.725	0.734	0.725	0.743	433,173	0.7390	-1.16%
2018-03-08	0	0.860	0.850	0.860	0.830	0.880	520,000	443,260	0.8524	0.743	0.734	0.743	0.717	0.760	602,273	0.7360	1.18%
2018-03-07	0	0.850	0.850	0.880	0.850	0.860	152,000	130,000	0.8553	0.734	0.734	0.760	0.734	0.743	176,049	0.7384	-1.16%
2018-03-06	0	0.860	0.860	0.880	0.850	0.900	618,000	533,420	0.8631	0.743	0.743	0.760	0.734	0.777	715,779	0.7452	1.18%
2018-03-05	0	0.850	0.850	0.870	0.850	0.880	466,000	401,860	0.8624	0.734	0.734	0.751	0.734	0.760	539,730	0.7446	-2.30%
2018-03-02	0	0.870	0.880	0.890	0.860	0.910	686,000	607,340	0.8853	0.751	0.760	0.768	0.743	0.786	794,537	0.7644	-4.40%
2018-03-01	0	0.910	0.910	0.920	0.840	1.080	8,284,000	7,752,680	0.9359	0.786	0.786	0.794	0.725	0.932	9,594,676	0.8080	4.60%
2018-02-28	0	0.870	0.860	0.870	0.810	0.870	1,374,000	1,147,720	0.8353	0.751	0.743	0.751	0.699	0.751	1,591,391	0.7212	2.35%
2018-02-27	0	0.850	0.850	0.860	0.810	0.890	1,504,000	1,283,500	0.8534	0.734	0.734	0.743	0.699	0.768	1,741,960	0.7368	-2.30%
2018-02-26	0	0.870	0.860	0.880	0.830	0.900	3,008,000	2,586,480	0.8599	0.751	0.743	0.760	0.717	0.777	3,483,919	0.7424	-5.43%
2018-02-23	0	0.920	0.900	0.910	0.800	1.020	17,782,000	15,798,800	0.8885	0.794	0.777	0.786	0.691	0.881	20,595,429	0.7671	-12.38%
2018-02-22	0	1.050	1.020	1.050	0.980	1.150	5,468,000	5,639,260	1.0313	0.907	0.881	0.907	0.846	0.993	6,333,135	0.8904	-0.94%
2018-02-21	0	1.060	1.060	1.120	1.050	1.200	368,000	422,180	1.1472	0.915	0.915	0.967	0.907	1.036	426,224	0.9905	-7.83%
2018-02-20	0	1.150	1.150	1.160	1.120	1.160	82,000	93,860	1.1446	0.993	0.993	1.002	0.967	1.002	94,974	0.9883	3.60%
2018-02-15	0	1.110	1.110	1.140	1.110	1.130	66,000	73,900	1.1197	0.958	0.958	0.984	0.958	0.976	76,442	0.9667	-1.77%
2018-02-14	0	1.130	1.110	1.130	1.090	1.130	90,000	99,560	1.1062	0.976	0.958	0.976	0.941	0.976	104,240	0.9551	4.63%
2018-02-13	0	1.080	1.070	1.100	1.060	1.090	144,000	153,940	1.0690	0.932	0.924	0.950	0.915	0.941	166,783	0.9230	-0.92%
2018-02-12	0	1.090	1.070	1.100	1.070	1.120	116,000	128,540	1.1081	0.941	0.924	0.950	0.924	0.967	134,353	0.9567	0.00%
2018-02-09	0	1.090	1.070	1.090	1.040	1.090	366,000	389,520	1.0643	0.941	0.924	0.941	0.898	0.941	423,908	0.9189	0.00%
2018-02-08	0	1.090	1.090	1.100	1.060	1.100	212,000	230,500	1.0873	0.941	0.941	0.950	0.915	0.950	245,542	0.9387	-0.91%
2018-02-07	0	1.100	1.100	1.120	1.100	1.160	266,000	295,160	1.1096	0.950	0.950	0.967	0.950	1.002	308,086	0.9580	-4.35%
2018-02-06	0	1.150	1.140	1.150	1.080	1.170	770,000	872,200	1.1327	0.993	0.984	0.993	0.932	1.010	891,828	0.9780	-1.71%
2018-02-05	0	1.170	1.170	1.220	1.000	1.230	282,000	326,540	1.1579	1.010	1.010	1.053	0.863	1.062	326,617	0.9998	-3.31%
2018-02-02	0	1.210	1.210	1.270	1.190	1.330	154,000	193,600	1.2571	1.045	1.045	1.097	1.027	1.148	178,366	1.0854	-1.63%
2018-02-01	0	1.230	1.190	1.230	1.130	1.260	238,000	291,020	1.2228	1.062	1.027	1.062	0.976	1.088	275,656	1.0557	0.00%
2018-01-31	0	1.230	1.200	1.270	-	-	0	0	-	1.062	1.036	1.097	-	-	0	-	0.00%
2018-01-30	0	1.230	1.230	1.280	1.220	1.270	62,000	77,100	1.2435	1.062	1.062	1.105	1.053	1.097	71,810	1.0737	-3.91%
2018-01-29	0	1.280	1.260	1.290	1.250	1.340	128,000	163,200	1.2750	1.105	1.088	1.114	1.079	1.157	148,252	1.1008	0.00%
2018-01-26	0	1.280	1.280	1.320	1.280	1.360	318,000	417,540	1.3130	1.105	1.105	1.140	1.105	1.174	368,313	1.1337	0.00%
2018-01-25	0	1.280	1.250	1.290	1.230	1.350	194,000	244,400	1.2598	1.105	1.079	1.114	1.062	1.166	224,694	1.0877	1.59%
2018-01-24	0	1.260	1.260	1.290	1.250	1.290	280,000	351,520	1.2554	1.088	1.088	1.114	1.079	1.114	324,301	1.0839	-2.33%
2018-01-23	0	1.290	1.280	1.290	1.210	1.360	544,000	705,420	1.2967	1.114	1.105	1.114	1.045	1.174	630,070	1.1196	1.57%
2018-01-22	0	1.270	1.250	1.270	1.250	1.300	456,000	586,600	1.2864	1.097	1.079	1.097	1.079	1.122	528,147	1.1107	-4.51%
2018-01-19	0	1.330	1.320	1.340	1.240	1.490	3,222,000	4,396,260	1.3645	1.148	1.140	1.157	1.071	1.286	3,731,778	1.1781	9.02%
2018-01-18	0	1.220	1.210	1.230	1.160	1.270	422,000	520,720	1.2339	1.053	1.045	1.062	1.002	1.097	488,768	1.0654	0.83%
2018-01-17	0	1.210	1.210	1.230	1.210	1.260	390,000	480,900	1.2331	1.045	1.045	1.062	1.045	1.088	451,705	1.0646	0.00%
2018-01-16	0	1.210	1.200	1.230	1.090	1.290	728,000	868,260	1.1927	1.045	1.036	1.062	0.941	1.114	843,183	1.0297	9.01%
2018-01-15	0	1.110	1.110	1.120	1.110	1.120	136,000	151,860	1.1166	0.958	0.958	0.967	0.958	0.967	157,518	0.9641	-0.89%
2018-01-12	0	1.120	1.110	1.120	1.100	1.130	74,000	81,980	1.1078	0.967	0.958	0.967	0.950	0.976	85,708	0.9565	-0.88%
2018-01-11	0	1.130	1.130	1.160	1.130	1.130	26,000	29,380	1.1300	0.976	0.976	1.002	0.976	0.976	30,114	0.9756	0.00%
2018-01-10	0	1.130	1.130	1.150	1.120	1.150	88,000	99,780	1.1339	0.976	0.976	0.993	0.967	0.993	101,923	0.9790	-1.74%
2018-01-09	0	1.150	1.140	1.160	1.100	1.150	40,000	44,720	1.1180	0.993	0.984	1.002	0.950	0.993	46,329	0.9653	1.77%
2018-01-08	0	1.130	1.130	1.140	1.120	1.140	110,000	123,980	1.1271	0.976	0.976	0.984	0.967	0.984	127,404	0.9731	0.00%
2018-01-05	0	1.130	1.130	1.150	1.130	1.150	70,000	79,760	1.1394	0.976	0.976	0.993	0.976	0.993	81,075	0.9838	-1.74%
2018-01-04	0	1.150	1.140	1.170	1.150	1.180	84,000	97,880	1.1652	0.993	0.984	1.010	0.993	1.019	97,290	1.0061	-0.86%
2018-01-03	0	1.160	1.150	1.180	1.100	1.250	790,000	924,440	1.1702	1.002	0.993	1.019	0.950	1.079	914,992	1.0103	2.65%
2018-01-02	0	1.130	1.120	1.130	1.130	1.180	164,000	187,340	1.1423	0.976	0.967	0.976	0.976	1.019	189,948	0.9863	2.73%
2017-12-29	0	1.100	1.080	1.110	1.070	1.120	122,000	132,300	1.0844	0.950	0.932	0.958	0.924	0.967	141,303	0.9363	-1.79%
2017-12-28	0	1.120	1.120	1.140	1.120	1.130	104,000	116,520	1.1204	0.967	0.967	0.984	0.967	0.976	120,455	0.9673	0.00%
2017-12-27	0	1.120	1.120	1.130	1.110	1.130	168,000	188,280	1.1207	0.967	0.967	0.976	0.958	0.976	194,581	0.9676	0.00%
2017-12-22	0	1.120	1.120	1.140	1.080	1.120	100,000	110,060	1.1006	0.967	0.967	0.984	0.932	0.967	115,822	0.9503	0.00%
2017-12-21	0	1.120	1.100	1.120	1.080	1.130	178,000	194,760	1.0942	0.967	0.950	0.967	0.932	0.976	206,163	0.9447	2.75%
2017-12-20	0	1.090	1.090	1.140	1.040	1.040	8,000	8,320	1.0400	0.941	0.941	0.984	0.898	0.898	9,266	0.8979	-4.39%
2017-12-19	0	1.140	1.110	1.180	-	-	0	0	-	0.984	0.958	1.019	-	-	0	-	0.00%
2017-12-18	0	1.140	1.140	1.170	1.140	1.150	126,000	143,920	1.1422	0.984	0.984	1.010	0.984	0.993	145,935	0.9862	0.00%
2017-12-15	0	1.140	1.140	1.180	1.140	1.150	28,000	32,060	1.1450	0.984	0.984	1.019	0.984	0.993	32,430	0.9886	-0.87%
2017-12-14	0	1.150	1.140	1.160	1.150	1.150	14,000	16,100	1.1500	0.993	0.984	1.002	0.993	0.993	16,215	0.9929	-1.71%
2017-12-13	0	1.170	1.170	1.180	1.160	1.210	156,000	186,420	1.1950	1.010	1.010	1.019	1.002	1.045	180,682	1.0318	1.74%
2017-12-12	0	1.150	1.150	1.190	1.130	1.150	112,000	128,040	1.1432	0.993	0.993	1.027	0.976	0.993	129,720	0.9870	0.88%
2017-12-11	0	1.140	1.140	1.150	1.070	1.180	298,000	336,340	1.1287	0.984	0.984	0.993	0.924	1.019	345,149	0.9745	6.54%
2017-12-08	0	1.070	1.070	1.080	1.070	1.140	440,000	486,920	1.1066	0.924	0.924	0.932	0.924	0.984	509,616	0.9555	-6.14%
2017-12-07	0	1.140	1.120	1.140	1.110	1.190	420,000	476,800	1.1352	0.984	0.967	0.984	0.958	1.027	486,451	0.9802	-0.87%
2017-12-06	0	1.150	1.150	1.160	1.110	1.190	174,300	197,670	1.1341	0.993	0.993	1.002	0.958	1.027	201,877	0.9792	3.60%
2017-12-05	0	1.110	1.100	1.140	1.100	1.160	262,000	297,680	1.1362	0.958	0.950	0.984	0.950	1.002	303,453	0.9810	-4.31%
2017-12-04	0	1.160	1.160	1.180	1.160	1.170	118,000	136,960	1.1607	1.002	1.002	1.019	1.002	1.010	136,670	1.0021	-1.69%
2017-12-01	0	1.180	1.180	1.220	1.180	1.230	1,020,000	1,244,620	1.2202	1.019	1.019	1.053	1.019	1.062	1,181,382	1.0535	-2.48%
2017-11-30	0	1.210	1.200	1.240	1.150	1.240	228,000	277,560	1.2174	1.045	1.036	1.071	0.993	1.071	264,074	1.0511	2.54%
2017-11-29	0	1.180	1.170	1.190	1.180	1.220	166,000	198,320	1.1947	1.019	1.010	1.027	1.019	1.053	192,264	1.0315	0.00%
2017-11-28	0	1.180	1.150	1.180	1.140	1.210	464,700	541,278	1.1648	1.019	0.993	1.019	0.984	1.045	538,224	1.0057	-2.48%
2017-11-27	0	1.210	1.210	1.230	1.200	1.280	1,024,000	1,243,640	1.2145	1.045	1.045	1.062	1.036	1.105	1,186,015	1.0486	-6.92%
2017-11-24	0	1.300	1.290	1.310	1.260	1.330	314,000	407,420	1.2975	1.122	1.114	1.131	1.088	1.148	363,680	1.1203	-2.99%
2017-11-23	0	1.340	1.320	1.340	1.270	1.510	3,735,000	5,079,160	1.3599	1.157	1.140	1.157	1.097	1.304	4,325,944	1.1741	-6.29%
2017-11-22	0	1.430	1.440	1.450	1.050	1.450	8,346,000	10,817,420	1.2961	1.235	1.243	1.252	0.907	1.252	9,666,486	1.1191	33.64%
2017-11-21	0	1.070	1.070	1.080	1.000	1.150	3,032,000	3,166,500	1.0444	0.924	0.924	0.932	0.863	0.993	3,511,716	0.9017	-8.55%
2017-11-20	0	1.170	1.150	1.170	1.150	1.260	1,814,000	2,154,280	1.1876	1.010	0.993	1.010	0.993	1.088	2,101,007	1.0254	-7.87%
2017-11-17	0	1.270	1.270	1.280	1.250	1.340	764,000	971,120	1.2711	1.097	1.097	1.105	1.079	1.157	884,878	1.0975	-3.79%
2017-11-16	0	1.320	1.300	1.330	1.290	1.360	200,000	261,720	1.3086	1.140	1.122	1.148	1.114	1.174	231,644	1.1298	-2.94%
2017-11-15	0	1.360	1.360	1.390	1.330	1.410	216,000	293,520	1.3589	1.174	1.174	1.200	1.148	1.217	250,175	1.1733	-3.55%
2017-11-14	0	1.410	1.380	1.410	1.370	1.420	402,000	559,880	1.3927	1.217	1.191	1.217	1.183	1.226	465,604	1.2025	3.68%
2017-11-13	0	1.360	1.360	1.390	1.350	1.470	1,302,000	1,806,140	1.3872	1.174	1.174	1.200	1.166	1.269	1,508,000	1.1977	-8.72%
2017-11-10	0	1.490	1.450	1.500	1.440	1.500	382,000	564,320	1.4773	1.286	1.252	1.295	1.243	1.295	442,439	1.2755	0.00%
2017-11-09	0	1.490	1.470	1.500	1.420	1.520	1,814,000	2,658,300	1.4654	1.286	1.269	1.295	1.226	1.312	2,101,007	1.2653	-5.10%
2017-11-08	0	1.570	1.570	1.600	1.560	1.570	106,000	166,120	1.5672	1.356	1.356	1.381	1.347	1.356	122,771	1.3531	-2.48%
2017-11-07	0	1.610	1.600	1.610	1.570	1.610	136,000	217,140	1.5966	1.390	1.381	1.390	1.356	1.390	157,518	1.3785	2.55%
2017-11-06	0	1.570	1.570	1.590	1.570	1.610	112,000	177,900	1.5884	1.356	1.356	1.373	1.356	1.390	129,720	1.3714	-2.48%
2017-11-03	0	1.610	1.610	1.640	1.580	1.660	460,000	740,400	1.6096	1.390	1.390	1.416	1.364	1.433	532,780	1.3897	-2.42%
2017-11-02	0	1.650	1.580	1.650	1.580	1.650	468,000	751,120	1.6050	1.425	1.364	1.425	1.364	1.425	542,046	1.3857	1.85%
2017-11-01	0	1.620	1.610	1.630	1.590	1.660	634,000	1,026,000	1.6183	1.399	1.390	1.407	1.373	1.433	734,310	1.3972	2.53%
2017-10-31	0	1.580	1.590	1.640	1.540	1.680	1,200,000	1,941,680	1.6181	1.364	1.373	1.416	1.330	1.451	1,389,861	1.3970	-1.86%
2017-10-30	0	1.610	1.600	1.610	1.520	1.820	2,974,000	4,872,580	1.6384	1.390	1.381	1.390	1.312	1.571	3,444,540	1.4146	-11.54%
2017-10-27	0	1.820	1.820	1.840	1.810	2.060	4,110,000	7,970,040	1.9392	1.571	1.571	1.589	1.563	1.779	4,760,275	1.6743	-9.45%
2017-10-26	0	2.010	2.000	2.020	1.980	2.080	740,000	1,515,180	2.0475	1.735	1.727	1.744	1.710	1.796	857,081	1.7678	-1.47%
2017-10-25	0	2.040	2.020	2.040	2.000	2.050	136,000	275,360	2.0247	1.761	1.744	1.761	1.727	1.770	157,518	1.7481	0.00%
2017-10-24	0	2.040	2.040	2.080	2.010	2.100	2,618,000	5,444,800	2.0798	1.761	1.761	1.796	1.735	1.813	3,032,214	1.7957	2.00%
2017-10-23	0	2.000	1.990	2.000	1.960	2.060	1,838,000	3,674,580	1.9992	1.727	1.718	1.727	1.692	1.779	2,128,804	1.7261	-2.91%
2017-10-20	0	2.060	2.060	2.090	2.060	2.100	3,056,000	6,376,720	2.0866	1.779	1.779	1.804	1.779	1.813	3,539,514	1.8016	0.00%
2017-10-19	0	2.060	2.030	2.060	2.000	2.060	642,000	1,310,460	2.0412	1.779	1.753	1.779	1.727	1.779	743,576	1.7624	-1.90%
2017-10-18	0	2.100	2.100	2.130	2.070	2.120	2,080,000	4,374,180	2.1030	1.813	1.813	1.839	1.787	1.830	2,409,093	1.8157	-1.41%
2017-10-17	0	2.130	2.090	2.140	2.090	2.140	70,000	148,140	2.1163	1.839	1.804	1.848	1.804	1.848	81,075	1.8272	2.40%
2017-10-16	0	2.080	2.080	2.110	2.080	2.190	1,572,000	3,400,460	2.1631	1.796	1.796	1.822	1.796	1.891	1,820,718	1.8676	-1.42%
2017-10-13	0	2.110	2.110	2.130	2.070	2.110	220,000	463,720	2.1078	1.822	1.822	1.839	1.787	1.822	254,808	1.8199	-0.94%
2017-10-12	0	2.130	2.080	2.130	2.060	2.140	1,746,000	3,655,580	2.0937	1.839	1.796	1.839	1.779	1.848	2,022,248	1.8077	-0.47%
2017-10-11	0	2.140	2.130	2.150	2.130	2.250	74,000	158,480	2.1416	1.848	1.839	1.856	1.839	1.943	85,708	1.8491	-1.38%
2017-10-10	0	2.170	2.140	2.180	2.130	2.200	1,282,000	2,802,380	2.1859	1.874	1.848	1.882	1.839	1.899	1,484,835	1.8873	0.93%
2017-10-09	0	2.150	2.130	2.180	2.130	2.180	120,000	258,340	2.1528	1.856	1.839	1.882	1.839	1.882	138,986	1.8587	-1.38%
2017-10-06	0	2.180	2.150	2.190	2.120	2.200	1,138,000	2,491,340	2.1892	1.882	1.856	1.891	1.830	1.899	1,318,052	1.8902	1.40%
2017-10-04	0	2.150	2.150	2.190	2.150	2.170	60,000	130,000	2.1667	1.856	1.856	1.891	1.856	1.874	69,493	1.8707	0.47%
2017-10-03	0	2.140	2.140	2.200	2.100	2.240	1,332,000	2,939,960	2.2072	1.848	1.848	1.899	1.813	1.934	1,542,746	1.9057	-1.38%
2017-09-29	0	2.170	2.100	2.170	2.170	2.190	144,000	313,420	2.1765	1.874	1.813	1.874	1.874	1.891	166,783	1.8792	0.00%
2017-09-28	0	2.170	2.170	2.200	2.110	2.190	30,000	65,280	2.1760	1.874	1.874	1.899	1.822	1.891	34,747	1.8787	0.00%
2017-09-27	0	2.170	2.170	2.200	2.160	2.170	120,000	260,380	2.1698	1.874	1.874	1.899	1.865	1.874	138,986	1.8734	0.00%
2017-09-26	0	2.170	2.120	2.170	2.060	2.190	2,512,000	5,418,240	2.1569	1.874	1.830	1.874	1.779	1.891	2,909,443	1.8623	2.36%
2017-09-25	0	2.120	2.120	2.140	2.030	2.160	858,000	1,818,100	2.1190	1.830	1.830	1.848	1.753	1.865	993,751	1.8295	-1.85%
2017-09-22	0	2.160	2.150	2.160	2.120	2.190	1,712,000	3,680,660	2.1499	1.865	1.856	1.865	1.830	1.891	1,982,869	1.8562	-0.92%
2017-09-21	0	2.180	2.170	2.200	2.160	2.210	358,000	781,180	2.1821	1.882	1.874	1.899	1.865	1.908	414,642	1.8840	-0.91%
2017-09-20	0	2.200	2.200	2.210	2.200	2.220	172,000	380,260	2.2108	1.899	1.899	1.908	1.899	1.917	199,213	1.9088	-0.90%
2017-09-19	0	2.220	2.220	2.280	2.190	2.230	154,000	342,080	2.2213	1.917	1.917	1.969	1.891	1.925	178,366	1.9179	0.91%
2017-09-18	0	2.200	2.200	2.230	2.200	2.280	132,000	296,740	2.2480	1.899	1.899	1.925	1.899	1.969	152,885	1.9409	-3.51%
2017-09-15	0	2.280	2.230	2.280	2.190	2.300	614,000	1,370,340	2.2318	1.969	1.925	1.969	1.891	1.986	711,146	1.9269	2.70%
2017-09-14	0	2.220	2.220	2.260	2.180	2.440	3,154,000	7,177,080	2.2755	1.917	1.917	1.951	1.882	2.107	3,653,019	1.9647	-4.31%
2017-09-13	0	2.320	2.310	2.370	2.310	2.370	356,000	834,480	2.3440	2.003	1.994	2.046	1.994	2.046	412,326	2.0238	-4.53%
2017-09-12	0	2.430	2.340	2.410	2.140	2.470	4,818,000	11,435,620	2.3735	2.098	2.020	2.081	1.848	2.133	5,580,293	2.0493	1.25%
2017-09-11	0	2.400	2.350	2.450	2.330	2.450	254,000	601,780	2.3692	2.072	2.029	2.115	2.012	2.115	294,187	2.0456	0.42%
2017-09-08	0	2.390	2.330	2.390	2.320	2.400	158,000	370,460	2.3447	2.064	2.012	2.064	2.003	2.072	182,998	2.0244	-0.42%
2017-09-07	0	2.400	2.340	2.430	2.340	2.430	304,000	724,400	2.3829	2.072	2.020	2.098	2.020	2.098	352,098	2.0574	-1.64%
2017-09-06	0	2.440	2.310	2.450	2.280	2.450	368,000	874,840	2.3773	2.107	1.994	2.115	1.969	2.115	426,224	2.0525	3.83%
2017-09-05	0	2.350	2.350	2.390	2.300	2.500	3,108,000	7,637,720	2.4574	2.029	2.029	2.064	1.986	2.158	3,599,741	2.1217	-1.26%
2017-09-04	0	2.380	2.320	2.380	2.340	2.430	436,000	1,041,420	2.3886	2.055	2.003	2.055	2.020	2.098	504,983	2.0623	0.00%
2017-09-01	0	2.380	2.380	2.440	2.380	2.470	2,342,000	5,709,000	2.4377	2.055	2.055	2.107	2.055	2.133	2,712,546	2.1047	-0.42%
2017-08-31	0	2.390	2.380	2.400	2.290	2.400	478,000	1,110,560	2.3233	2.064	2.055	2.072	1.977	2.072	553,628	2.0060	0.84%
2017-08-30	0	2.370	2.330	2.370	2.170	2.400	1,330,000	3,071,140	2.3091	2.046	2.012	2.046	1.874	2.072	1,540,430	1.9937	-1.25%
2017-08-29	0	2.400	2.270	2.400	2.230	2.460	592,000	1,383,320	2.3367	2.072	1.960	2.072	1.925	2.124	685,665	2.0175	0.42%
2017-08-28	0	2.390	2.400	2.420	2.380	2.500	1,758,000	4,292,360	2.4416	2.064	2.072	2.089	2.055	2.158	2,036,147	2.1081	-4.40%
2017-08-25	0	2.500	2.490	2.500	2.460	2.560	1,594,000	4,009,080	2.5151	2.158	2.150	2.158	2.124	2.210	1,846,199	2.1715	0.40%
2017-08-24	0	2.490	2.520	2.530	2.370	2.630	6,952,000	17,396,660	2.5024	2.150	2.176	2.184	2.046	2.271	8,051,930	2.1606	8.26%
2017-08-22	0	2.300	2.290	2.300	2.270	2.410	2,306,000	5,409,640	2.3459	1.986	1.977	1.986	1.960	2.081	2,670,850	2.0254	-2.95%
2017-08-21	0	2.370	2.360	2.370	2.360	2.500	2,146,000	5,133,580	2.3922	2.046	2.038	2.046	2.038	2.158	2,485,535	2.0654	0.00%
2017-08-18	0	2.370	2.270	2.390	2.130	2.480	3,190,000	7,204,960	2.2586	2.046	1.960	2.064	1.839	2.141	3,694,715	1.9501	9.72%
2017-08-17	0	2.160	2.130	2.160	2.130	2.170	368,000	792,200	2.1527	1.865	1.839	1.865	1.839	1.874	426,224	1.8586	1.41%
2017-08-16	0	2.130	2.130	2.160	2.120	2.170	1,086,000	2,351,500	2.1653	1.839	1.839	1.865	1.830	1.874	1,257,825	1.8695	0.95%
2017-08-15	0	2.110	2.100	2.170	2.100	2.160	158,000	335,020	2.1204	1.822	1.813	1.874	1.813	1.865	182,998	1.8307	-1.40%
2017-08-14	0	2.140	2.120	2.140	2.100	2.150	444,000	949,380	2.1382	1.848	1.830	1.848	1.813	1.856	514,249	1.8461	0.94%
2017-08-11	0	2.120	2.100	2.120	2.100	2.170	424,000	897,020	2.1156	1.830	1.813	1.830	1.813	1.874	491,084	1.8266	-2.30%
2017-08-10	0	2.170	2.160	2.170	2.130	2.250	1,730,000	3,810,460	2.2026	1.874	1.865	1.874	1.839	1.943	2,003,717	1.9017	0.00%
2017-08-09	0	2.170	2.170	2.190	2.160	2.280	710,000	1,561,640	2.1995	1.874	1.874	1.891	1.865	1.969	822,335	1.8990	0.93%
2017-08-08	0	2.150	2.150	2.170	2.130	2.170	998,000	2,142,020	2.1463	1.856	1.856	1.874	1.839	1.874	1,155,901	1.8531	1.90%
2017-08-07	0	2.110	2.110	2.130	2.110	2.170	268,000	577,480	2.1548	1.822	1.822	1.839	1.822	1.874	310,402	1.8604	0.00%
2017-08-04	0	2.110	2.110	2.150	2.110	2.170	78,000	167,240	2.1441	1.822	1.822	1.856	1.822	1.874	90,341	1.8512	-0.47%
2017-08-03	0	2.120	2.110	2.130	2.120	2.210	894,000	1,968,120	2.2015	1.830	1.822	1.839	1.830	1.908	1,035,447	1.9007	-1.40%
2017-08-02	0	2.150	2.110	2.170	2.100	2.180	226,000	479,040	2.1196	1.856	1.822	1.874	1.813	1.882	261,757	1.8301	0.94%
2017-08-01	0	2.130	2.130	2.160	2.130	2.190	606,000	1,319,340	2.1771	1.839	1.839	1.865	1.839	1.891	701,880	1.8797	-1.39%
2017-07-31	0	2.160	2.150	2.160	2.140	2.230	432,000	947,980	2.1944	1.865	1.856	1.865	1.848	1.925	500,350	1.8946	2.86%
2017-07-28	0	2.100	2.090	2.120	2.090	2.120	102,000	214,720	2.1051	1.813	1.804	1.830	1.804	1.830	118,138	1.8175	-3.67%
2017-07-27	0	2.180	2.080	2.180	2.110	2.190	296,000	639,360	2.1600	1.882	1.796	1.882	1.822	1.891	342,832	1.8649	3.32%
2017-07-26	0	2.110	2.110	2.150	2.110	2.180	370,000	795,860	2.1510	1.822	1.822	1.856	1.822	1.882	428,541	1.8571	-1.40%
2017-07-25	0	2.140	2.120	2.140	2.060	2.200	512,000	1,111,220	2.1704	1.848	1.830	1.848	1.779	1.899	593,008	1.8739	0.00%
2017-07-24	0	2.140	2.140	2.150	2.090	2.240	564,000	1,223,700	2.1697	1.848	1.848	1.856	1.804	1.934	653,235	1.8733	1.42%
2017-07-21	0	2.110	2.040	2.110	2.110	2.190	458,000	986,060	2.1530	1.822	1.761	1.822	1.822	1.891	530,464	1.8589	0.00%
2017-07-20	0	2.110	2.070	2.110	2.020	2.150	222,000	466,800	2.1027	1.822	1.787	1.822	1.744	1.856	257,124	1.8155	2.43%
2017-07-19	0	2.060	2.060	2.100	2.060	2.140	106,000	222,060	2.0949	1.779	1.779	1.813	1.779	1.848	122,771	1.8087	-2.37%
2017-07-18	0	2.110	2.060	2.110	2.070	2.110	86,000	179,640	2.0888	1.822	1.779	1.822	1.787	1.822	99,607	1.8035	-0.47%
2017-07-17	0	2.120	2.070	2.120	2.060	2.120	178,000	369,220	2.0743	1.830	1.787	1.830	1.779	1.830	206,163	1.7909	-2.30%
2017-07-14	0	2.170	2.150	2.180	2.060	2.260	624,000	1,343,920	2.1537	1.874	1.856	1.882	1.779	1.951	722,728	1.8595	6.37%
2017-07-13	0	2.040	2.040	2.060	1.990	2.070	238,000	480,260	2.0179	1.761	1.761	1.779	1.718	1.787	275,656	1.7422	1.49%
2017-07-12	0	2.010	2.010	2.020	2.000	2.060	320,000	650,240	2.0320	1.735	1.735	1.744	1.727	1.779	370,630	1.7544	-2.43%
2017-07-11	0	2.060	2.020	2.060	2.010	2.080	60,000	121,920	2.0320	1.779	1.744	1.779	1.735	1.796	69,493	1.7544	0.98%
2017-07-10	0	2.040	2.040	2.070	2.040	2.090	68,000	139,280	2.0482	1.761	1.761	1.787	1.761	1.804	78,759	1.7684	-2.39%
2017-07-07	0	2.090	2.050	2.100	2.030	2.090	268,000	547,200	2.0418	1.804	1.770	1.813	1.753	1.804	310,402	1.7629	0.48%
2017-07-06	0	2.080	2.040	2.080	2.080	2.100	306,000	639,480	2.0898	1.796	1.761	1.796	1.796	1.813	354,415	1.8043	-0.48%
2017-07-05	0	2.090	2.000	2.090	2.060	2.090	238,000	492,240	2.0682	1.804	1.727	1.804	1.779	1.804	275,656	1.7857	-0.48%
2017-07-04	0	2.100	2.030	2.100	2.010	2.140	360,000	739,000	2.0528	1.813	1.753	1.813	1.735	1.848	416,958	1.7724	1.45%
2017-07-03	0	2.070	2.070	2.110	2.020	2.140	380,000	786,220	2.0690	1.787	1.787	1.822	1.744	1.848	440,123	1.7864	-3.72%
2017-06-30	0	2.150	2.060	2.150	2.010	2.150	332,000	696,080	2.0966	1.856	1.779	1.856	1.735	1.856	384,528	1.8102	1.42%
2017-06-29	0	2.120	2.080	2.140	2.080	2.160	434,000	915,020	2.1083	1.830	1.796	1.848	1.796	1.865	502,667	1.8203	1.92%
2017-06-28	0	2.080	2.030	2.080	1.890	2.080	1,482,000	2,932,560	1.9788	1.796	1.753	1.796	1.632	1.796	1,716,479	1.7085	2.46%
2017-06-27	0	2.030	2.030	2.050	2.000	2.090	674,000	1,371,560	2.0350	1.753	1.753	1.770	1.727	1.804	780,639	1.7570	-2.40%
2017-06-26	0	2.080	2.080	2.140	2.080	2.170	160,000	337,060	2.1066	1.796	1.796	1.848	1.796	1.874	185,315	1.8189	-1.42%
2017-06-23	0	2.110	2.110	2.130	2.100	2.130	194,000	410,440	2.1157	1.822	1.822	1.839	1.813	1.839	224,694	1.8267	0.48%
2017-06-22	0	2.100	2.100	2.130	2.100	2.150	28,000	59,660	2.1307	1.813	1.813	1.839	1.813	1.856	32,430	1.8396	-2.33%
2017-06-21	0	2.150	2.110	2.150	2.100	2.180	96,000	206,360	2.1496	1.856	1.822	1.856	1.813	1.882	111,189	1.8559	0.00%
2017-06-20	0	2.150	2.130	2.160	2.130	2.180	106,000	229,000	2.1604	1.856	1.839	1.865	1.839	1.882	122,771	1.8653	-0.46%
2017-06-19	0	2.160	2.160	2.180	2.080	2.290	596,000	1,267,960	2.1274	1.865	1.865	1.882	1.796	1.977	690,298	1.8368	-3.57%
2017-06-16	0	2.240	2.180	2.240	2.170	2.240	200,000	438,480	2.1924	1.934	1.882	1.934	1.874	1.934	231,644	1.8929	1.36%
2017-06-15	0	2.210	2.180	2.210	2.180	2.210	188,000	412,680	2.1951	1.908	1.882	1.908	1.882	1.908	217,745	1.8952	-0.90%
2017-06-14	0	2.230	2.230	2.300	2.180	2.270	118,000	262,260	2.2225	1.925	1.925	1.986	1.882	1.960	136,670	1.9189	0.90%
2017-06-13	0	2.210	2.200	2.280	2.200	2.210	108,000	238,540	2.2087	1.908	1.899	1.969	1.899	1.908	125,088	1.9070	0.45%
2017-06-12	0	2.200	2.200	2.210	2.180	2.300	62,000	137,020	2.2100	1.899	1.899	1.908	1.882	1.986	71,810	1.9081	-1.35%
2017-06-09	0	2.230	2.230	2.300	2.210	2.300	126,000	283,140	2.2471	1.925	1.925	1.986	1.908	1.986	145,935	1.9402	-3.04%
2017-06-08	0	2.300	2.260	2.300	2.300	2.340	50,000	116,760	2.3352	1.986	1.951	1.986	1.986	2.020	57,911	2.0162	-2.13%
2017-06-07	0	2.350	2.300	2.360	2.300	2.380	102,000	236,780	2.3214	2.029	1.986	2.038	1.986	2.055	118,138	2.0043	-2.08%
2017-06-06	0	2.400	2.310	2.430	2.260	2.430	290,000	685,680	2.3644	2.072	1.994	2.098	1.951	2.098	335,883	2.0414	2.13%
2017-06-05	0	2.350	2.280	2.350	2.260	2.350	264,000	609,860	2.3101	2.029	1.969	2.029	1.951	2.029	305,770	1.9945	5.38%
2017-06-02	0	2.230	2.210	2.250	2.170	2.230	282,000	619,100	2.1954	1.925	1.908	1.943	1.874	1.925	326,617	1.8955	0.00%
2017-06-01	0	2.230	2.230	2.250	2.220	2.260	364,000	817,000	2.2445	1.925	1.925	1.943	1.917	1.951	421,591	1.9379	-1.76%
2017-05-31	0	2.270	2.220	2.280	2.190	2.300	376,000	849,400	2.2590	1.960	1.917	1.969	1.891	1.986	435,490	1.9504	0.00%
2017-05-29	0	2.270	2.230	2.270	2.180	2.300	832,000	1,849,480	2.2229	1.960	1.925	1.960	1.882	1.986	963,637	1.9193	1.79%
2017-05-26	0	2.230	2.200	2.250	2.180	2.270	352,000	785,160	2.2306	1.925	1.899	1.943	1.882	1.960	407,693	1.9259	-1.76%
2017-05-25	0	2.270	2.270	2.280	2.230	2.360	548,000	1,250,940	2.2827	1.960	1.960	1.969	1.925	2.038	634,703	1.9709	-2.99%
2017-05-24	0	2.340	2.330	2.380	2.330	2.400	218,000	513,660	2.3562	2.020	2.012	2.055	2.012	2.072	252,491	2.0344	-0.43%
2017-05-23	0	2.350	2.330	2.350	2.350	2.400	270,000	638,780	2.3659	2.029	2.012	2.029	2.029	2.072	312,719	2.0427	-1.26%
2017-05-22	0	2.380	2.360	2.380	2.380	2.400	176,000	421,000	2.3920	2.055	2.038	2.055	2.055	2.072	203,846	2.0653	-0.42%
2017-05-19	0	2.390	2.380	2.400	2.360	2.400	130,000	310,240	2.3865	2.064	2.055	2.072	2.038	2.072	150,568	2.0605	-0.42%
2017-05-18	0	2.400	2.390	2.420	2.350	2.420	202,000	484,520	2.3986	2.072	2.064	2.089	2.029	2.089	233,960	2.0710	-1.23%
2017-05-17	0	2.430	2.400	2.430	2.380	2.430	222,000	533,480	2.4031	2.098	2.072	2.098	2.055	2.098	257,124	2.0748	-0.82%
2017-05-16	0	2.450	2.430	2.450	2.400	2.450	260,000	629,340	2.4205	2.115	2.098	2.115	2.072	2.115	301,137	2.0899	1.66%
2017-05-15	0	2.410	2.400	2.430	2.400	2.460	312,000	754,540	2.4184	2.081	2.072	2.098	2.072	2.124	361,364	2.0880	-2.43%
2017-05-12	0	2.470	2.470	2.480	2.360	2.460	172,000	418,980	2.4359	2.133	2.133	2.141	2.038	2.124	199,213	2.1032	-0.80%
2017-05-11	0	2.490	2.460	2.490	2.460	2.500	118,000	293,980	2.4914	2.150	2.124	2.150	2.124	2.158	136,670	2.1510	-0.40%
2017-05-10	0	2.500	2.490	2.500	2.480	2.530	676,000	1,699,300	2.5138	2.158	2.150	2.158	2.141	2.184	782,955	2.1704	-0.40%
2017-05-09	0	2.510	2.500	2.510	2.470	2.520	532,000	1,327,340	2.4950	2.167	2.158	2.167	2.133	2.176	616,172	2.1542	1.62%
2017-05-08	0	2.470	2.450	2.470	2.350	2.480	300,000	737,100	2.4570	2.133	2.115	2.133	2.029	2.141	347,465	2.1214	0.82%
2017-05-05	0	2.450	2.430	2.450	2.400	2.450	192,000	463,600	2.4146	2.115	2.098	2.115	2.072	2.115	222,378	2.0847	-0.81%
2017-05-04	0	2.470	2.460	2.500	2.440	2.520	726,000	1,796,340	2.4743	2.133	2.124	2.158	2.107	2.176	840,866	2.1363	0.00%
2017-05-02	0	2.470	2.460	2.480	2.440	2.490	624,000	1,532,840	2.4565	2.133	2.124	2.141	2.107	2.150	722,728	2.1209	-0.40%
2017-04-28	0	2.480	2.470	2.480	2.420	2.550	1,694,000	4,189,400	2.4731	2.141	2.133	2.141	2.089	2.202	1,962,021	2.1352	3.77%
2017-04-27	0	2.390	2.380	2.400	2.240	2.440	1,572,000	3,690,280	2.3475	2.064	2.055	2.072	1.934	2.107	1,820,718	2.0268	10.14%
2017-04-26	0	2.170	2.140	2.220	2.090	2.200	976,000	2,080,180	2.1313	1.874	1.848	1.917	1.804	1.899	1,130,421	1.8402	4.33%
2017-04-25	0	2.080	2.070	2.080	2.010	2.100	394,000	818,940	2.0785	1.796	1.787	1.796	1.735	1.813	456,338	1.7946	4.00%
2017-04-24	0	2.000	1.990	2.000	1.970	2.120	1,056,000	2,122,040	2.0095	1.727	1.718	1.727	1.701	1.830	1,223,078	1.7350	-5.21%
2017-04-21	0	2.110	2.110	2.120	2.100	2.240	1,350,000	2,951,980	2.1867	1.822	1.822	1.830	1.813	1.934	1,563,594	1.8879	-6.64%
2017-04-20	0	2.260	2.200	2.260	2.170	2.330	304,000	672,020	2.2106	1.951	1.899	1.951	1.874	2.012	352,098	1.9086	1.80%
2017-04-19	0	2.220	2.220	2.230	2.200	2.240	384,000	848,980	2.2109	1.917	1.917	1.925	1.899	1.934	444,756	1.9089	-1.33%
2017-04-18	0	2.250	2.240	2.250	2.230	2.360	832,000	1,875,140	2.2538	1.943	1.934	1.943	1.925	2.038	963,637	1.9459	-3.43%
2017-04-13	0	2.330	2.300	2.330	2.260	2.330	360,000	831,020	2.3084	2.012	1.986	2.012	1.951	2.012	416,958	1.9931	3.10%
2017-04-12	0	2.260	2.250	2.280	2.170	2.380	2,036,000	4,642,220	2.2801	1.951	1.943	1.969	1.874	2.055	2,358,131	1.9686	-5.04%
2017-04-11	0	2.380	2.370	2.380	2.350	2.400	752,000	1,784,000	2.3723	2.055	2.046	2.055	2.029	2.072	870,980	2.0483	-0.83%
2017-04-10	0	2.400	2.390	2.400	2.380	2.410	404,000	967,540	2.3949	2.072	2.064	2.072	2.055	2.081	467,920	2.0677	-0.41%
2017-04-07	0	2.410	2.410	2.430	2.380	2.490	814,000	1,967,840	2.4175	2.081	2.081	2.098	2.055	2.150	942,789	2.0873	0.42%
2017-04-06	0	2.400	2.400	2.450	2.380	2.480	886,000	2,136,200	2.4111	2.072	2.072	2.115	2.055	2.141	1,026,181	2.0817	-0.83%
2017-04-05	0	2.420	2.410	2.420	2.400	2.450	894,000	2,163,560	2.4201	2.089	2.081	2.089	2.072	2.115	1,035,447	2.0895	-1.22%
2017-04-03	0	2.450	2.450	2.460	2.450	2.520	452,000	1,120,240	2.4784	2.115	2.115	2.124	2.115	2.176	523,514	2.1398	-2.78%
2017-03-31	0	2.520	2.500	2.520	2.450	2.600	1,324,000	3,361,020	2.5385	2.176	2.158	2.176	2.115	2.245	1,533,480	2.1918	2.44%
2017-03-30	0	2.460	2.460	2.470	2.450	2.520	1,178,000	2,910,180	2.4704	2.124	2.124	2.133	2.115	2.176	1,364,381	2.1330	-3.15%
2017-03-29	0	2.540	2.520	2.540	2.500	2.650	666,000	1,698,920	2.5509	2.193	2.176	2.193	2.158	2.288	771,373	2.2025	-1.17%
2017-03-28	0	2.570	2.550	2.570	2.500	2.600	954,000	2,443,200	2.5610	2.219	2.202	2.219	2.158	2.245	1,104,940	2.2112	0.39%
2017-03-27	0	2.560	2.560	2.570	2.470	2.700	3,074,000	7,921,840	2.5770	2.210	2.210	2.219	2.133	2.331	3,560,362	2.2250	-5.19%
2017-03-24	0	2.700	2.690	2.700	2.660	2.790	5,298,000	14,379,460	2.7141	2.331	2.323	2.331	2.297	2.409	6,136,238	2.3434	-1.10%
2017-03-23	0	2.730	2.730	2.740	2.620	2.800	6,322,000	17,268,500	2.7315	2.357	2.357	2.366	2.262	2.418	7,322,253	2.3584	4.20%
2017-03-22	0	2.620	2.610	2.620	2.500	2.660	4,760,000	12,412,020	2.6076	2.262	2.253	2.262	2.158	2.297	5,513,117	2.2514	0.77%
2017-03-21	0	2.600	2.590	2.600	2.420	2.620	3,242,000	8,181,120	2.5235	2.245	2.236	2.245	2.089	2.262	3,754,942	2.1788	6.56%
2017-03-20	0	2.440	2.430	2.440	2.400	2.460	2,012,000	4,875,460	2.4232	2.107	2.098	2.107	2.072	2.124	2,330,334	2.0922	0.00%
2017-03-17	0	2.440	2.430	2.440	2.360	2.470	1,720,000	4,158,400	2.4177	2.107	2.098	2.107	2.038	2.133	1,992,135	2.0874	2.52%
2017-03-16	0	2.380	2.370	2.380	2.350	2.480	4,310,000	10,280,000	2.3852	2.055	2.046	2.055	2.029	2.141	4,991,919	2.0593	-2.46%
2017-03-15	0	2.440	2.430	2.440	2.420	2.550	3,758,000	9,229,900	2.4561	2.107	2.098	2.107	2.089	2.202	4,352,583	2.1206	-3.17%
2017-03-14	0	2.520	2.520	2.530	2.500	2.580	2,846,000	7,164,020	2.5172	2.176	2.176	2.184	2.158	2.228	3,296,288	2.1734	-0.79%
2017-03-13	0	2.540	2.540	2.550	2.500	2.640	4,688,000	11,999,760	2.5597	2.193	2.193	2.202	2.158	2.279	5,429,725	2.2100	-4.51%
2017-03-10	0	2.660	2.640	2.660	2.630	2.720	1,566,000	4,163,080	2.6584	2.297	2.279	2.297	2.271	2.348	1,813,769	2.2953	-1.12%
2017-03-09	0	2.690	2.670	2.680	2.630	2.730	3,014,000	8,073,920	2.6788	2.323	2.305	2.314	2.271	2.357	3,490,869	2.3129	1.13%
2017-03-08	0	2.660	2.660	2.680	2.640	2.880	19,316,000	53,831,680	2.7869	2.297	2.297	2.314	2.279	2.487	22,372,136	2.4062	-1.12%
2017-03-07	0	2.690	2.670	2.690	2.590	2.740	6,452,000	17,195,600	2.6652	2.323	2.305	2.323	2.236	2.366	7,472,821	2.3011	0.75%
2017-03-06	0	2.670	2.670	2.680	2.640	2.730	4,076,000	10,915,520	2.6780	2.305	2.305	2.314	2.279	2.357	4,720,896	2.3122	1.91%
2017-03-03	0	2.620	2.610	2.620	2.540	2.710	6,074,000	16,052,940	2.6429	2.262	2.253	2.262	2.193	2.340	7,035,015	2.2819	1.16%
2017-03-02	0	2.590	2.580	2.600	2.330	2.810	21,008,000	53,278,780	2.5361	2.236	2.228	2.245	2.012	2.426	24,331,840	2.1897	1.17%
2017-03-01	0	2.560	2.560	2.570	2.500	2.830	17,218,000	45,201,440	2.6252	2.210	2.210	2.219	2.158	2.443	19,942,195	2.2666	-7.91%
2017-02-28	0	2.780	2.780	2.790	2.750	2.890	11,154,000	31,313,480	2.8074	2.400	2.400	2.409	2.374	2.495	12,918,762	2.4239	2.58%
2017-02-27	0	2.710	2.710	2.720	2.680	2.940	29,608,000	83,748,120	2.8286	2.340	2.340	2.348	2.314	2.538	34,292,513	2.4422	-4.58%
2017-02-24	0	2.840	2.820	2.830	2.600	3.000	36,172,000	101,905,260	2.8172	2.452	2.435	2.443	2.245	2.590	41,895,055	2.4324	-2.07%
2017-02-23	0	2.900	2.900	2.920	2.810	3.060	21,770,000	63,697,100	2.9259	2.504	2.504	2.521	2.426	2.642	25,214,402	2.5262	1.75%
2017-02-22	0	2.850	2.830	2.840	2.740	3.170	49,536,000	146,711,540	2.9617	2.461	2.443	2.452	2.366	2.737	57,373,478	2.5571	2.52%
2017-02-21	0	2.780	2.780	2.790	2.550	3.300	86,754,000	246,619,500	2.8427	2.400	2.400	2.409	2.202	2.849	100,480,029	2.4544	1.46%
2017-02-20	0	2.740	2.760	2.770	1.940	2.780	71,788,000	167,793,240	2.3373	2.366	2.383	2.392	1.675	2.400	83,146,141	2.0181	42.71%
2017-02-17	0	1.920	1.910	1.920	1.850	2.000	18,442,000	35,837,540	1.9433	1.658	1.649	1.658	1.597	1.727	21,359,853	1.6778	4.35%
2017-02-16	0	1.840	1.840	1.850	1.790	2.000	17,006,000	31,691,940	1.8636	1.589	1.589	1.597	1.545	1.727	19,696,652	1.6090	-2.65%
2017-02-15	0	1.890	1.880	1.900	1.850	2.090	21,734,000	42,926,680	1.9751	1.632	1.623	1.640	1.597	1.804	25,172,706	1.7053	-4.06%
2017-02-14	0	1.970	1.960	1.980	1.790	2.140	70,720,001	138,609,722	1.9600	1.701	1.692	1.710	1.545	1.848	81,909,166	1.6922	8.24%
2017-02-13	0	1.820	1.820	1.830	1.650	1.930	31,684,000	57,341,840	1.8098	1.571	1.571	1.580	1.425	1.666	36,696,974	1.5626	4.60%
2017-02-10	0	1.740	1.730	1.740	1.350	2.000	160,524,001	258,849,481	1.6125	1.502	1.494	1.502	1.166	1.727	185,921,760	1.3922

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---