China Yu Tian Holdings Limited: O

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08230	2015-12-29	2019-03-28	2020-10-29	Docs

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

• 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
2020-10-28	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-10-27	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-10-23	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-10-22	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-10-21	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-10-20	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-10-19	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-10-16	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-10-15	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-10-14	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-10-12	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-10-09	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-10-08	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-10-07	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-10-06	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-10-05	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-30	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-29	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-28	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-25	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-24	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-21	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-18	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-17	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-16	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-15	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-14	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-11	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-10	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-09	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-08	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-07	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-04	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-03	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-02	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-09-01	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-31	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-28	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-27	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-26	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-25	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-24	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-21	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-20	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-19	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-18	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-17	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-14	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-13	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-12	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-11	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-10	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-07	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-06	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-05	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-04	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-08-03	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-31	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-30	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-29	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-28	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-27	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-24	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-23	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-22	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-21	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-20	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-17	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-16	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-15	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-14	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-13	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-10	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-09	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-08	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-07	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-06	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-03	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-07-02	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-30	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-29	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-26	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-24	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-23	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-22	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-19	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-18	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-17	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-16	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-15	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-12	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-11	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-10	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-09	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-08	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-05	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-04	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-03	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-02	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-06-01	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-29	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-28	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-27	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-26	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-25	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-22	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-21	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-20	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-19	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-18	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-15	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-14	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-13	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-12	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-11	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-08	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-07	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-06	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-05	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-05-04	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-29	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-28	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-27	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-24	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-23	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-22	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-21	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-20	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-17	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-16	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-15	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-14	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-09	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-08	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-07	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-06	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-03	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-02	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-04-01	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-31	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-30	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-27	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-26	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-25	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-24	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-23	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-20	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-19	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-18	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-17	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-16	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-13	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-12	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-11	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-10	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-09	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-06	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-05	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-04	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-03	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-03-02	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-28	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-27	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-26	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-25	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-24	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-21	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-20	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-19	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-18	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-17	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-14	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-07	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-06	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-05	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-04	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-02-03	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-31	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-30	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-29	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-24	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-23	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-22	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-21	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-20	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-17	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-16	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-15	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-14	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-13	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-10	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-09	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-08	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-07	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-06	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-03	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2020-01-02	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-31	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-30	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-27	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-24	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-23	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-20	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-19	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-18	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-17	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-16	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-13	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-12	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-11	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-10	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-09	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-06	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-05	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-04	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-03	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-12-02	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-29	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-28	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-26	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2019-03-28	0	0.280	0.249	0.280	-	-	0	0	-	0.280	0.249	0.280	-	-	0	-	-1.75%
2019-03-27	0	0.285	0.248	0.285	0.270	0.290	25,000	6,850	0.2740	0.285	0.248	0.285	0.270	0.290	25,000	0.2740	5.56%
2019-03-26	0	0.270	0.250	0.270	0.270	0.270	5,000	1,350	0.2700	0.270	0.250	0.270	0.270	0.270	5,000	0.2700	0.00%
2019-03-25	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2019-03-22	0	0.270	0.238	0.270	0.249	0.270	30,000	7,595	0.2532	0.270	0.238	0.270	0.249	0.270	30,000	0.2532	8.43%
2019-03-21	0	0.249	0.238	0.249	0.235	0.250	20,000	4,825	0.2413	0.249	0.238	0.249	0.235	0.250	20,000	0.2413	3.75%
2019-03-20	0	0.240	0.236	0.242	0.235	0.310	1,650,000	410,175	0.2486	0.240	0.236	0.242	0.235	0.310	1,650,000	0.2486	-11.11%
2019-03-19	0	0.270	0.265	0.285	0.270	0.325	1,235,000	354,150	0.2868	0.270	0.265	0.285	0.270	0.325	1,235,000	0.2868	-10.00%
2019-03-18	0	0.300	0.270	0.300	0.300	0.300	5,000	1,500	0.3000	0.300	0.270	0.300	0.300	0.300	5,000	0.3000	-15.49%
2019-03-15	0	0.355	0.275	0.355	0.355	0.355	5,000	1,775	0.3550	0.355	0.275	0.355	0.355	0.355	5,000	0.3550	10.94%
2019-03-14	0	0.320	0.290	0.325	0.300	0.320	105,000	32,550	0.3100	0.320	0.290	0.325	0.300	0.320	105,000	0.3100	16.36%
2019-03-13	0	0.275	0.270	0.290	0.260	0.295	260,000	70,450	0.2710	0.275	0.270	0.290	0.260	0.295	260,000	0.2710	-16.67%
2019-03-12	0	0.330	0.285	0.330	0.290	0.330	65,000	20,450	0.3146	0.330	0.285	0.330	0.290	0.330	65,000	0.3146	-9.59%
2019-03-11	0	0.365	0.280	0.365	0.365	0.365	10,000	3,650	0.3650	0.365	0.280	0.365	0.365	0.365	10,000	0.3650	1.39%
2019-03-08	0	0.360	0.280	0.360	-	-	0	0	-	0.360	0.280	0.360	-	-	0	-	-1.37%
2019-03-07	0	0.365	0.275	0.365	0.370	0.380	30,000	11,150	0.3717	0.365	0.275	0.365	0.370	0.380	30,000	0.3717	4.29%
2019-03-06	0	0.350	0.290	0.350	0.355	0.370	285,000	102,575	0.3599	0.350	0.290	0.350	0.355	0.370	285,000	0.3599	12.90%
2019-03-05	0	0.310	0.295	0.320	0.310	0.350	245,000	76,150	0.3108	0.310	0.295	0.320	0.310	0.350	245,000	0.3108	-3.12%
2019-03-04	0	0.320	0.315	0.320	0.310	0.350	140,000	44,500	0.3179	0.320	0.315	0.320	0.310	0.350	140,000	0.3179	-16.88%
2019-03-01	0	0.385	0.300	0.385	0.390	0.400	20,000	7,850	0.3925	0.385	0.300	0.385	0.390	0.400	20,000	0.3925	2.67%
2019-02-28	0	0.375	0.290	0.375	0.375	0.390	15,000	5,775	0.3850	0.375	0.290	0.375	0.375	0.390	15,000	0.3850	7.14%
2019-02-27	0	0.350	0.290	0.350	0.385	0.400	10,000	3,925	0.3925	0.350	0.290	0.350	0.385	0.400	10,000	0.3925	-6.67%
2019-02-26	0	0.375	0.260	0.375	0.340	0.380	1,225,000	423,325	0.3456	0.375	0.260	0.375	0.340	0.380	1,225,000	0.3456	7.14%
2019-02-25	0	0.350	0.290	0.350	0.305	0.360	95,000	30,125	0.3171	0.350	0.290	0.350	0.305	0.360	95,000	0.3171	14.75%
2019-02-22	0	0.305	0.250	0.305	-	-	0	0	-	0.305	0.250	0.305	-	-	0	-	0.00%
2019-02-21	0	0.305	0.275	0.305	0.305	0.305	15,000	4,575	0.3050	0.305	0.275	0.305	0.305	0.305	15,000	0.3050	1.67%
2019-02-20	0	0.300	0.265	0.300	0.300	0.305	10,000	3,025	0.3025	0.300	0.265	0.300	0.300	0.305	10,000	0.3025	0.00%
2019-02-19	0	0.300	0.285	0.300	0.280	0.300	1,615,000	454,350	0.2813	0.300	0.285	0.300	0.280	0.300	1,615,000	0.2813	20.00%
2019-02-18	0	0.250	0.250	0.270	0.250	0.255	580,000	145,700	0.2512	0.250	0.250	0.270	0.250	0.255	580,000	0.2512	2.04%
2019-02-15	0	0.245	0.222	0.246	0.220	0.245	210,000	46,435	0.2211	0.245	0.222	0.246	0.220	0.245	210,000	0.2211	0.00%
2019-02-14	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-2.00%
2019-02-13	0	0.250	0.219	0.250	-	-	0	0	-	0.250	0.219	0.250	-	-	0	-	0.00%
2019-02-12	0	0.250	0.208	0.250	-	-	0	0	-	0.250	0.208	0.250	-	-	0	-	0.00%
2019-02-11	0	0.250	0.201	0.250	-	-	0	0	-	0.250	0.201	0.250	-	-	0	-	0.00%
2019-02-08	0	0.250	0.214	0.250	0.250	0.260	35,000	8,850	0.2529	0.250	0.214	0.250	0.250	0.260	35,000	0.2529	8.70%
2019-02-04	0	0.230	0.203	0.240	0.230	0.230	50,000	11,500	0.2300	0.230	0.203	0.240	0.230	0.230	50,000	0.2300	-6.12%
2019-02-01	0	0.245	0.201	0.245	-	-	0	0	-	0.245	0.201	0.245	-	-	0	-	0.00%
2019-01-31	0	0.245	0.201	0.245	-	-	0	0	-	0.245	0.201	0.245	-	-	0	-	-1.21%
2019-01-30	0	0.248	0.217	0.248	-	-	0	0	-	0.248	0.217	0.248	-	-	0	-	0.00%
2019-01-29	0	0.248	0.211	0.250	-	-	0	0	-	0.248	0.211	0.250	-	-	0	-	0.00%
2019-01-28	0	0.248	0.210	0.248	-	-	0	0	-	0.248	0.210	0.248	-	-	0	-	-0.80%
2019-01-25	0	0.250	0.218	0.255	0.250	0.250	5,000	1,250	0.2500	0.250	0.218	0.255	0.250	0.250	5,000	0.2500	1.21%
2019-01-24	0	0.247	0.216	0.250	-	-	0	0	-	0.247	0.216	0.250	-	-	0	-	0.00%
2019-01-23	0	0.247	0.216	0.247	-	-	0	0	-	0.247	0.216	0.247	-	-	0	-	-0.40%
2019-01-22	0	0.248	0.203	0.248	-	-	0	0	-	0.248	0.203	0.248	-	-	0	-	0.00%
2019-01-21	0	0.248	0.218	0.248	0.209	0.248	15,000	3,330	0.2220	0.248	0.218	0.248	0.209	0.248	15,000	0.2220	-0.80%
2019-01-18	0	0.250	0.201	0.250	0.240	0.250	25,000	6,050	0.2420	0.250	0.201	0.250	0.240	0.250	25,000	0.2420	2.04%
2019-01-17	0	0.245	0.235	0.245	-	-	0	0	-	0.245	0.235	0.245	-	-	0	-	-2.00%
2019-01-16	0	0.250	0.238	0.250	0.250	0.250	5,000	1,250	0.2500	0.250	0.238	0.250	0.250	0.250	5,000	0.2500	1.21%
2019-01-15	0	0.247	0.211	0.247	0.249	0.249	5,000	1,245	0.2490	0.247	0.211	0.247	0.249	0.249	5,000	0.2490	0.82%
2019-01-14	0	0.245	0.232	0.249	0.235	0.250	80,000	19,085	0.2386	0.245	0.232	0.249	0.235	0.250	80,000	0.2386	4.26%
2019-01-11	0	0.235	0.235	0.250	0.235	0.236	55,000	12,945	0.2354	0.235	0.235	0.250	0.235	0.236	55,000	0.2354	-6.00%
2019-01-10	0	0.250	0.235	0.255	0.240	0.250	40,000	9,700	0.2425	0.250	0.235	0.255	0.240	0.250	40,000	0.2425	0.00%
2019-01-09	0	0.250	0.200	0.280	-	-	0	0	-	0.250	0.200	0.280	-	-	0	-	0.00%
2019-01-08	0	0.250	0.250	0.260	0.242	0.260	285,000	72,150	0.2532	0.250	0.250	0.260	0.242	0.260	285,000	0.2532	0.00%
2019-01-07	0	0.250	0.200	0.260	-	-	0	0	-	0.250	0.200	0.260	-	-	0	-	0.00%
2019-01-04	0	0.250	0.180	0.250	-	-	0	0	-	0.250	0.180	0.250	-	-	0	-	0.00%
2019-01-03	0	0.250	0.220	0.250	-	-	0	0	-	0.250	0.220	0.250	-	-	0	-	0.00%
2019-01-02	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2018-12-31	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2018-12-28	0	0.250	0.150	0.250	-	-	0	0	-	0.250	0.150	0.250	-	-	0	-	0.00%
2018-12-27	0	0.250	-	0.250	0.255	0.255	10,000	2,550	0.2550	0.250	-	0.250	0.255	0.255	10,000	0.2550	0.00%
2018-12-24	0	0.250	0.231	0.255	0.250	0.250	90,000	22,500	0.2500	0.250	0.231	0.255	0.250	0.250	90,000	0.2500	-12.28%
2018-12-21	0	0.285	0.230	0.285	0.250	0.285	50,000	12,675	0.2535	0.285	0.230	0.285	0.250	0.285	50,000	0.2535	14.00%
2018-12-20	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2018-12-19	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2018-12-18	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2018-12-17	0	0.250	0.202	0.250	-	-	0	0	-	0.250	0.202	0.250	-	-	0	-	0.00%
2018-12-14	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2018-12-13	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2018-12-12	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2018-12-11	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
2018-12-10	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2018-12-07	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2018-12-06	0	0.255	0.236	0.255	-	-	0	0	-	0.255	0.236	0.255	-	-	0	-	0.00%
2018-12-05	0	0.255	0.242	0.255	0.235	0.255	1,115,000	267,860	0.2402	0.255	0.242	0.255	0.235	0.255	1,115,000	0.2402	0.00%
2018-12-04	0	0.255	0.235	0.255	-	-	0	0	-	0.255	0.235	0.255	-	-	0	-	0.00%
2018-12-03	0	0.255	0.231	0.255	0.255	0.255	5,000	1,275	0.2550	0.255	0.231	0.255	0.255	0.255	5,000	0.2550	2.41%
2018-11-30	0	0.249	0.231	0.249	-	-	0	0	-	0.249	0.231	0.249	-	-	0	-	-0.40%
2018-11-29	0	0.250	0.231	0.255	-	-	0	0	-	0.250	0.231	0.255	-	-	0	-	0.00%
2018-11-28	0	0.250	0.243	0.250	-	-	0	0	-	0.250	0.243	0.250	-	-	0	-	0.00%
2018-11-27	0	0.250	0.231	0.250	0.255	0.255	5,000	1,275	0.2550	0.250	0.231	0.250	0.255	0.255	5,000	0.2550	0.00%
2018-11-26	0	0.250	0.231	0.255	0.250	0.250	5,000	1,250	0.2500	0.250	0.231	0.255	0.250	0.250	5,000	0.2500	2.04%
2018-11-23	0	0.245	0.240	0.245	0.240	0.250	390,000	96,310	0.2469	0.245	0.240	0.245	0.240	0.250	390,000	0.2469	-7.55%
2018-11-22	0	0.265	0.245	0.270	-	-	0	0	-	0.265	0.245	0.270	-	-	0	-	0.00%
2018-11-21	0	0.265	0.250	0.270	0.246	0.265	25,000	6,245	0.2498	0.265	0.250	0.270	0.246	0.265	25,000	0.2498	3.92%
2018-11-20	0	0.255	0.245	0.255	0.255	0.255	5,000	1,275	0.2550	0.255	0.245	0.255	0.255	0.255	5,000	0.2550	5.81%
2018-11-19	0	0.241	0.241	0.270	0.241	0.241	35,000	8,435	0.2410	0.241	0.241	0.270	0.241	0.241	35,000	0.2410	-9.06%
2018-11-16	0	0.265	0.241	0.265	0.270	0.270	5,000	1,350	0.2700	0.265	0.241	0.265	0.270	0.270	5,000	0.2700	1.92%
2018-11-15	0	0.260	0.241	0.260	-	-	0	0	-	0.260	0.241	0.260	-	-	0	-	-3.70%
2018-11-14	0	0.270	0.243	0.270	0.270	0.270	5,000	1,350	0.2700	0.270	0.243	0.270	0.270	0.270	5,000	0.2700	3.85%
2018-11-13	0	0.260	0.250	0.270	0.260	0.280	95,000	24,800	0.2611	0.260	0.250	0.270	0.260	0.280	95,000	0.2611	1.96%
2018-11-12	0	0.255	0.245	0.255	-	-	0	0	-	0.255	0.245	0.255	-	-	0	-	-1.92%
2018-11-09	0	0.260	0.245	0.260	0.260	0.260	5,000	1,300	0.2600	0.260	0.245	0.260	0.260	0.260	5,000	0.2600	4.00%
2018-11-08	0	0.250	0.245	0.260	0.250	0.255	125,000	31,350	0.2508	0.250	0.245	0.260	0.250	0.255	125,000	0.2508	0.00%
2018-11-07	0	0.250	0.241	0.250	-	-	0	0	-	0.250	0.241	0.250	-	-	0	-	0.00%
2018-11-06	0	0.250	0.244	0.250	0.250	0.250	35,000	8,750	0.2500	0.250	0.244	0.250	0.250	0.250	35,000	0.2500	0.81%
2018-11-05	0	0.248	0.242	0.248	-	-	20,000	5,000	0.2500	0.248	0.242	0.248	-	-	20,000	0.2500	-0.80%
2018-11-02	0	0.250	-	0.250	0.270	0.270	5,000	1,350	0.2700	0.250	-	0.250	0.270	0.270	5,000	0.2700	0.81%
2018-11-01	0	0.248	0.236	0.248	0.242	0.249	70,000	17,340	0.2477	0.248	0.236	0.248	0.242	0.249	70,000	0.2477	2.48%
2018-10-31	0	0.242	0.241	0.249	0.240	0.242	350,000	84,120	0.2403	0.242	0.241	0.249	0.240	0.242	350,000	0.2403	-3.20%
2018-10-30	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2018-10-29	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2018-10-26	0	0.250	0.235	0.250	0.243	0.250	60,000	14,645	0.2441	0.250	0.235	0.250	0.243	0.250	60,000	0.2441	1.21%
2018-10-25	0	0.247	0.230	0.247	0.249	0.249	5,000	1,245	0.2490	0.247	0.230	0.247	0.249	0.249	5,000	0.2490	0.82%
2018-10-24	0	0.245	0.245	0.255	0.245	0.245	200,000	49,000	0.2450	0.245	0.245	0.255	0.245	0.245	200,000	0.2450	-3.92%
2018-10-23	0	0.255	0.245	0.255	0.250	0.255	75,000	18,775	0.2503	0.255	0.245	0.255	0.250	0.255	75,000	0.2503	0.00%
2018-10-22	0	0.255	0.245	0.255	-	-	0	0	-	0.255	0.245	0.255	-	-	0	-	0.00%
2018-10-19	0	0.255	0.240	0.255	-	-	0	0	-	0.255	0.240	0.255	-	-	0	-	0.00%
2018-10-18	0	0.255	0.240	0.255	0.255	0.255	5,000	1,275	0.2550	0.255	0.240	0.255	0.255	0.255	5,000	0.2550	2.00%
2018-10-16	0	0.250	0.242	0.255	0.250	0.270	415,000	104,600	0.2520	0.250	0.242	0.255	0.250	0.270	415,000	0.2520	-10.71%
2018-10-15	0	0.280	0.240	0.280	0.240	0.280	110,000	28,125	0.2557	0.280	0.240	0.280	0.240	0.280	110,000	0.2557	12.00%
2018-10-12	0	0.250	0.247	0.255	-	-	0	0	-	0.250	0.247	0.255	-	-	0	-	0.00%
2018-10-11	0	0.250	0.245	0.255	-	-	0	0	-	0.250	0.245	0.255	-	-	0	-	0.00%
2018-10-10	0	0.250	0.247	0.255	0.245	0.255	100,000	24,875	0.2488	0.250	0.247	0.255	0.245	0.255	100,000	0.2488	-1.96%
2018-10-09	0	0.255	0.245	0.255	0.250	0.260	165,000	41,325	0.2505	0.255	0.245	0.255	0.250	0.260	165,000	0.2505	-1.92%
2018-10-08	0	0.260	0.250	0.260	0.260	0.260	5,000	1,300	0.2600	0.260	0.250	0.260	0.260	0.260	5,000	0.2600	4.00%
2018-10-05	0	0.250	0.230	0.255	-	-	0	0	-	0.250	0.230	0.255	-	-	0	-	0.00%
2018-10-04	0	0.250	0.250	0.255	0.250	0.260	30,000	7,550	0.2517	0.250	0.250	0.255	0.250	0.260	30,000	0.2517	-1.96%
2018-10-03	0	0.255	0.250	0.260	0.255	0.255	100,000	25,500	0.2550	0.255	0.250	0.260	0.255	0.255	100,000	0.2550	2.00%
2018-10-02	0	0.250	0.240	0.255	0.250	0.260	155,000	39,300	0.2535	0.250	0.240	0.255	0.250	0.260	155,000	0.2535	0.00%
2018-09-28	0	0.250	0.245	0.250	0.250	0.260	420,000	105,375	0.2509	0.250	0.245	0.250	0.250	0.260	420,000	0.2509	-9.09%
2018-09-27	0	0.275	0.250	0.280	0.275	0.275	5,000	1,375	0.2750	0.275	0.250	0.280	0.275	0.275	5,000	0.2750	1.85%
2018-09-26	0	0.270	0.265	0.270	0.250	0.280	410,000	105,125	0.2564	0.270	0.265	0.270	0.250	0.280	410,000	0.2564	-1.82%
2018-09-24	0	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	-3.51%
2018-09-21	0	0.285	0.260	0.285	0.270	0.285	60,000	16,325	0.2721	0.285	0.260	0.285	0.270	0.285	60,000	0.2721	5.56%
2018-09-20	0	0.270	0.260	0.270	0.260	0.285	225,000	59,450	0.2642	0.270	0.260	0.270	0.260	0.285	225,000	0.2642	3.85%
2018-09-19	0	0.260	0.260	0.265	0.255	0.260	265,000	68,650	0.2591	0.260	0.260	0.265	0.255	0.260	265,000	0.2591	-1.89%
2018-09-18	0	0.265	0.250	0.265	0.250	0.265	40,000	10,225	0.2556	0.265	0.250	0.265	0.250	0.265	40,000	0.2556	-1.85%
2018-09-17	0	0.270	0.250	0.270	0.270	0.270	50,000	13,500	0.2700	0.270	0.250	0.270	0.270	0.270	50,000	0.2700	0.00%
2018-09-14	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2018-09-13	0	0.270	0.240	0.270	0.260	0.280	30,000	8,000	0.2667	0.270	0.240	0.270	0.260	0.280	30,000	0.2667	5.88%
2018-09-12	0	0.255	0.235	0.255	0.240	0.255	45,000	11,375	0.2528	0.255	0.235	0.255	0.240	0.255	45,000	0.2528	6.25%
2018-09-11	0	0.240	0.240	0.250	0.240	0.255	285,000	70,380	0.2469	0.240	0.240	0.250	0.240	0.255	285,000	0.2469	-3.61%
2018-09-10	0	0.249	0.229	0.250	0.249	0.265	395,000	98,870	0.2503	0.249	0.229	0.250	0.249	0.265	395,000	0.2503	-4.23%
2018-09-07	0	0.260	0.260	0.270	0.260	0.265	50,000	13,100	0.2620	0.260	0.260	0.270	0.260	0.265	50,000	0.2620	-1.89%
2018-09-06	0	0.265	0.255	0.265	0.280	0.280	5,000	1,400	0.2800	0.265	0.255	0.265	0.280	0.280	5,000	0.2800	0.00%
2018-09-05	0	0.265	0.255	0.275	0.250	0.290	2,675,000	688,100	0.2572	0.265	0.255	0.275	0.250	0.290	2,675,000	0.2572	-8.62%
2018-09-04	0	0.290	0.270	0.290	0.280	0.310	445,000	127,250	0.2860	0.290	0.270	0.290	0.280	0.310	445,000	0.2860	-6.45%
2018-09-03	0	0.310	0.285	0.310	0.285	0.330	115,000	33,625	0.2924	0.310	0.285	0.310	0.285	0.330	115,000	0.2924	-6.06%
2018-08-31	0	0.330	0.280	0.330	0.295	0.330	450,000	139,400	0.3098	0.330	0.280	0.330	0.295	0.330	450,000	0.3098	22.22%
2018-08-30	0	0.270	0.260	0.270	0.260	0.325	160,000	42,150	0.2634	0.270	0.260	0.270	0.260	0.325	160,000	0.2634	-6.90%
2018-08-29	0	0.290	0.275	0.290	0.290	0.290	5,000	1,450	0.2900	0.290	0.275	0.290	0.290	0.290	5,000	0.2900	-6.45%
2018-08-28	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	0.00%
2018-08-27	0	0.310	0.280	0.310	0.280	0.325	75,000	21,550	0.2873	0.310	0.280	0.310	0.280	0.325	75,000	0.2873	5.08%
2018-08-24	0	0.295	0.285	0.320	0.265	0.330	55,000	16,025	0.2914	0.295	0.285	0.320	0.265	0.330	55,000	0.2914	-4.84%
2018-08-23	0	0.310	0.270	0.310	0.300	0.310	30,000	9,100	0.3033	0.310	0.270	0.310	0.300	0.310	30,000	0.3033	1.64%
2018-08-22	0	0.305	0.290	0.305	0.285	0.360	240,000	70,525	0.2939	0.305	0.290	0.305	0.285	0.360	240,000	0.2939	-6.15%
2018-08-21	0	0.325	0.290	0.325	0.285	0.325	115,000	33,900	0.2948	0.325	0.290	0.325	0.285	0.325	115,000	0.2948	-5.80%
2018-08-20	0	0.345	0.300	0.345	0.260	0.375	305,000	91,825	0.3011	0.345	0.300	0.345	0.260	0.375	305,000	0.3011	2.99%
2018-08-17	0	0.335	0.315	0.345	0.325	0.380	95,000	31,350	0.3300	0.335	0.315	0.345	0.325	0.380	95,000	0.3300	3.08%
2018-08-16	0	0.325	0.305	0.325	0.325	0.325	15,000	4,875	0.3250	0.325	0.305	0.325	0.325	0.325	15,000	0.3250	-8.45%
2018-08-15	0	0.355	0.325	0.355	-	-	0	0	-	0.355	0.325	0.355	-	-	0	-	-2.74%
2018-08-14	0	0.365	0.340	0.365	0.335	0.400	70,000	24,525	0.3504	0.365	0.340	0.365	0.335	0.400	70,000	0.3504	-1.35%
2018-08-13	0	0.370	0.310	0.370	0.380	0.380	5,000	1,900	0.3800	0.370	0.310	0.370	0.380	0.380	5,000	0.3800	2.78%
2018-08-10	0	0.360	0.335	0.360	0.350	0.360	55,000	19,300	0.3509	0.360	0.335	0.360	0.350	0.360	55,000	0.3509	-5.26%
2018-08-09	0	0.380	0.335	0.380	0.325	0.380	190,000	66,225	0.3486	0.380	0.335	0.380	0.325	0.380	190,000	0.3486	-2.56%
2018-08-08	0	0.390	0.350	0.390	0.400	0.400	5,000	2,000	0.4000	0.390	0.350	0.390	0.400	0.400	5,000	0.4000	5.41%
2018-08-07	0	0.370	0.345	0.370	0.350	0.370	155,000	54,425	0.3511	0.370	0.345	0.370	0.350	0.370	155,000	0.3511	0.00%
2018-08-06	0	0.370	0.345	0.390	0.350	0.370	65,000	23,450	0.3608	0.370	0.345	0.390	0.350	0.370	65,000	0.3608	-6.33%
2018-08-03	0	0.395	0.345	0.395	-	-	0	0	-	0.395	0.345	0.395	-	-	0	-	0.00%
2018-08-02	0	0.395	0.355	0.395	-	-	0	0	-	0.395	0.355	0.395	-	-	0	-	-1.25%
2018-08-01	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	-1.23%
2018-07-31	0	0.405	0.360	0.405	-	-	0	0	-	0.405	0.360	0.405	-	-	0	-	-1.22%
2018-07-30	0	0.410	0.360	0.410	0.390	0.410	10,000	4,000	0.4000	0.410	0.360	0.410	0.390	0.410	10,000	0.4000	6.49%
2018-07-27	0	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2018-07-26	0	0.385	0.280	0.385	0.395	0.395	5,000	1,975	0.3950	0.385	0.280	0.385	0.395	0.395	5,000	0.3950	11.59%
2018-07-25	0	0.345	0.335	0.370	0.345	0.395	125,000	46,875	0.3750	0.345	0.335	0.370	0.345	0.395	125,000	0.3750	-13.75%
2018-07-24	0	0.400	0.370	0.400	0.360	0.410	665,000	258,550	0.3888	0.400	0.370	0.400	0.360	0.410	665,000	0.3888	0.00%
2018-07-23	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2018-07-20	0	0.400	0.375	0.400	0.400	0.400	240,000	96,000	0.4000	0.400	0.375	0.400	0.400	0.400	240,000	0.4000	-1.23%
2018-07-19	0	0.405	0.370	0.410	0.375	0.415	170,000	65,000	0.3824	0.405	0.370	0.410	0.375	0.415	170,000	0.3824	2.53%
2018-07-18	0	0.395	0.375	0.395	0.410	0.410	230,000	94,300	0.4100	0.395	0.375	0.395	0.410	0.410	230,000	0.4100	2.60%
2018-07-17	0	0.385	0.360	0.385	0.385	0.410	65,000	25,325	0.3896	0.385	0.360	0.385	0.385	0.410	65,000	0.3896	0.00%
2018-07-16	0	0.385	0.350	0.385	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	-1.28%
2018-07-13	0	0.390	0.375	0.390	0.375	0.415	235,000	89,500	0.3809	0.390	0.375	0.390	0.375	0.415	235,000	0.3809	-1.27%
2018-07-12	0	0.395	0.370	0.400	0.370	0.410	550,000	208,750	0.3795	0.395	0.370	0.400	0.370	0.410	550,000	0.3795	-1.25%
2018-07-11	0	0.400	0.365	0.405	0.375	0.420	320,000	129,200	0.4038	0.400	0.365	0.405	0.375	0.420	320,000	0.4038	3.90%
2018-07-10	0	0.385	0.355	0.400	0.385	0.390	40,000	15,425	0.3856	0.385	0.355	0.400	0.385	0.390	40,000	0.3856	-9.41%
2018-07-09	0	0.425	0.385	0.425	0.425	0.435	35,000	14,925	0.4264	0.425	0.385	0.425	0.425	0.435	35,000	0.4264	4.94%
2018-07-06	0	0.405	0.385	0.405	0.360	0.410	30,000	11,275	0.3758	0.405	0.385	0.405	0.360	0.410	30,000	0.3758	5.19%
2018-07-05	0	0.385	0.395	0.400	0.385	0.390	35,000	13,525	0.3864	0.385	0.395	0.400	0.385	0.390	35,000	0.3864	-3.75%
2018-07-04	0	0.400	0.390	0.405	0.400	0.405	60,000	24,025	0.4004	0.400	0.390	0.405	0.400	0.405	60,000	0.4004	-8.05%
2018-07-03	0	0.435	0.400	0.435	0.405	0.455	35,000	14,625	0.4179	0.435	0.400	0.435	0.405	0.455	35,000	0.4179	-7.45%
2018-06-29	0	0.470	0.390	0.470	0.400	0.475	890,000	380,350	0.4274	0.470	0.390	0.470	0.400	0.475	890,000	0.4274	17.50%
2018-06-28	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	-4.76%
2018-06-27	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2018-06-26	0	0.420	0.390	0.420	0.400	0.420	415,000	168,300	0.4055	0.420	0.390	0.420	0.400	0.420	415,000	0.4055	5.00%
2018-06-25	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2018-06-22	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	-3.61%
2018-06-21	0	0.415	0.385	0.415	0.430	0.430	5,000	2,150	0.4300	0.415	0.385	0.415	0.430	0.430	5,000	0.4300	3.75%
2018-06-20	0	0.400	0.385	0.405	0.400	0.400	160,000	64,000	0.4000	0.400	0.385	0.405	0.400	0.400	160,000	0.4000	-3.61%
2018-06-19	0	0.415	0.400	0.415	0.405	0.415	265,000	107,975	0.4075	0.415	0.400	0.415	0.405	0.415	265,000	0.4075	-4.60%
2018-06-15	0	0.435	0.415	0.435	0.420	0.435	105,000	44,175	0.4207	0.435	0.415	0.435	0.420	0.435	105,000	0.4207	2.35%
2018-06-14	0	0.425	0.420	0.430	0.415	0.430	310,000	129,650	0.4182	0.425	0.420	0.430	0.415	0.430	310,000	0.4182	2.41%
2018-06-13	0	0.415	0.410	0.425	0.415	0.415	50,000	20,750	0.4150	0.415	0.410	0.425	0.415	0.415	50,000	0.4150	-6.74%
2018-06-12	0	0.445	0.425	0.445	0.440	0.445	140,000	61,650	0.4404	0.445	0.425	0.445	0.440	0.445	140,000	0.4404	1.14%
2018-06-11	0	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2018-06-08	0	0.440	0.440	0.445	0.440	0.450	240,000	107,150	0.4465	0.440	0.440	0.445	0.440	0.450	240,000	0.4465	1.15%
2018-06-07	0	0.435	0.420	0.435	0.415	0.445	965,000	422,525	0.4378	0.435	0.420	0.435	0.415	0.445	965,000	0.4378	4.82%
2018-06-06	0	0.415	0.410	0.415	0.410	0.435	220,000	94,425	0.4292	0.415	0.410	0.415	0.410	0.435	220,000	0.4292	-7.78%
2018-06-05	0	0.450	0.420	0.450	0.425	0.460	365,000	157,075	0.4303	0.450	0.420	0.450	0.425	0.460	365,000	0.4303	-5.26%
2018-06-04	0	0.475	0.430	0.475	-	-	0	0	-	0.475	0.430	0.475	-	-	0	-	-1.04%
2018-06-01	0	0.480	0.440	0.480	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2018-05-31	0	0.480	0.480	0.485	0.455	0.480	335,000	155,050	0.4628	0.480	0.480	0.485	0.455	0.480	335,000	0.4628	6.67%
2018-05-30	0	0.450	0.390	0.450	0.455	0.455	5,000	2,275	0.4550	0.450	0.390	0.450	0.455	0.455	5,000	0.4550	8.43%
2018-05-29	0	0.415	0.395	0.450	-	-	0	0	-	0.415	0.395	0.450	-	-	0	-	0.00%
2018-05-28	0	0.415	0.395	0.415	0.390	0.465	195,000	77,000	0.3949	0.415	0.395	0.415	0.390	0.465	195,000	0.3949	-1.19%
2018-05-25	0	0.420	0.395	0.425	0.420	0.465	50,000	21,225	0.4245	0.420	0.395	0.425	0.420	0.465	50,000	0.4245	-1.18%
2018-05-24	0	0.425	0.400	0.455	0.425	0.425	15,000	6,375	0.4250	0.425	0.400	0.455	0.425	0.425	15,000	0.4250	-5.56%
2018-05-23	0	0.450	0.440	0.450	-	-	0	0	-	0.450	0.440	0.450	-	-	0	-	-1.10%
2018-05-21	0	0.455	0.425	0.455	-	-	0	0	-	0.455	0.425	0.455	-	-	0	-	-2.15%
2018-05-18	0	0.465	0.425	0.465	0.425	0.475	25,000	10,875	0.4350	0.465	0.425	0.465	0.425	0.475	25,000	0.4350	9.41%
2018-05-17	0	0.425	0.415	0.425	0.425	0.450	65,000	27,800	0.4277	0.425	0.415	0.425	0.425	0.450	65,000	0.4277	0.00%
2018-05-16	0	0.425	0.425	0.455	0.425	0.425	470,000	199,750	0.4250	0.425	0.425	0.455	0.425	0.425	470,000	0.4250	-10.53%
2018-05-15	0	0.475	0.425	0.475	0.475	0.475	5,000	2,375	0.4750	0.475	0.425	0.475	0.475	0.475	5,000	0.4750	7.95%
2018-05-14	0	0.440	0.425	0.470	-	-	0	0	-	0.440	0.425	0.470	-	-	0	-	0.00%
2018-05-11	0	0.440	0.440	0.480	-	-	0	0	-	0.440	0.440	0.480	-	-	0	-	0.00%
2018-05-10	0	0.440	0.425	0.475	-	-	0	0	-	0.440	0.425	0.475	-	-	0	-	0.00%
2018-05-09	0	0.440	0.425	0.470	-	-	0	0	-	0.440	0.425	0.470	-	-	0	-	0.00%
2018-05-08	0	0.440	0.425	0.440	0.440	0.440	10,000	4,400	0.4400	0.440	0.425	0.440	0.440	0.440	10,000	0.4400	-2.22%
2018-05-07	0	0.450	0.450	0.475	0.445	0.450	75,000	33,500	0.4467	0.450	0.450	0.475	0.445	0.450	75,000	0.4467	-2.17%
2018-05-04	0	0.460	0.445	0.490	-	-	0	0	-	0.460	0.445	0.490	-	-	0	-	0.00%
2018-05-03	0	0.460	0.445	0.490	-	-	0	0	-	0.460	0.445	0.490	-	-	0	-	0.00%
2018-05-02	0	0.460	0.445	0.490	0.445	0.460	215,000	97,750	0.4547	0.460	0.445	0.490	0.445	0.460	215,000	0.4547	-8.00%
2018-04-30	0	0.500	0.450	0.500	0.425	0.500	370,000	171,100	0.4624	0.500	0.450	0.500	0.425	0.500	370,000	0.4624	4.17%
2018-04-27	0	0.480	0.430	0.495	-	-	0	0	-	0.480	0.430	0.495	-	-	0	-	0.00%
2018-04-26	0	0.480	0.445	0.480	0.480	0.480	135,000	64,800	0.4800	0.480	0.445	0.480	0.480	0.480	135,000	0.4800	0.00%
2018-04-25	0	0.480	0.480	0.485	0.480	0.485	90,000	43,450	0.4828	0.480	0.480	0.485	0.480	0.485	90,000	0.4828	-1.03%
2018-04-24	0	0.485	0.480	0.485	0.470	0.485	65,190,000	29,340,925	0.4501	0.485	0.480	0.485	0.470	0.485	65,190,000	0.4501	3.19%
2018-04-23	0	0.470	0.445	0.470	-	-	0	0	-	0.470	0.445	0.470	-	-	0	-	-2.08%
2018-04-20	0	0.480	0.445	0.490	0.450	0.480	65,000	29,400	0.4523	0.480	0.445	0.490	0.450	0.480	65,000	0.4523	-2.04%
2018-04-19	0	0.490	0.445	0.490	0.425	0.490	1,085,000	507,125	0.4674	0.490	0.445	0.490	0.425	0.490	1,085,000	0.4674	2.08%
2018-04-18	0	0.480	0.425	0.480	-	-	0	0	-	0.480	0.425	0.480	-	-	0	-	0.00%
2018-04-17	0	0.480	0.425	0.480	-	-	0	0	-	0.480	0.425	0.480	-	-	0	-	0.00%
2018-04-16	0	0.480	0.425	0.480	-	-	0	0	-	0.480	0.425	0.480	-	-	0	-	0.00%
2018-04-13	0	0.480	0.425	0.480	0.460	0.490	230,000	110,100	0.4787	0.480	0.425	0.480	0.460	0.490	230,000	0.4787	4.35%
2018-04-12	0	0.460	0.425	0.460	-	-	0	0	-	0.460	0.425	0.460	-	-	0	-	0.00%
2018-04-11	0	0.460	0.425	0.460	0.415	0.475	430,000	183,075	0.4258	0.460	0.425	0.460	0.415	0.475	430,000	0.4258	10.84%
2018-04-10	0	0.415	0.395	0.415	0.380	0.420	245,000	96,400	0.3935	0.415	0.395	0.415	0.380	0.420	245,000	0.3935	0.00%
2018-04-09	0	0.415	0.410	0.420	-	-	0	0	-	0.415	0.410	0.420	-	-	0	-	0.00%
2018-04-06	0	0.415	0.385	0.420	-	-	70,000	29,050	0.4150	0.415	0.385	0.420	-	-	70,000	0.4150	0.00%
2018-04-04	0	0.415	0.385	0.430	-	-	0	0	-	0.415	0.385	0.430	-	-	0	-	0.00%
2018-04-03	0	0.415	0.400	0.420	-	-	0	0	-	0.415	0.400	0.420	-	-	0	-	0.00%
2018-03-29	0	0.415	0.410	0.415	0.415	0.415	435,000	180,500	0.4149	0.415	0.410	0.415	0.415	0.415	435,000	0.4149	-1.19%
2018-03-28	0	0.420	0.420	0.430	0.420	0.420	60,000	25,200	0.4200	0.420	0.420	0.430	0.420	0.420	60,000	0.4200	-3.45%
2018-03-27	0	0.435	0.420	0.435	0.420	0.435	60,000	25,525	0.4254	0.435	0.420	0.435	0.420	0.435	60,000	0.4254	1.16%
2018-03-26	0	0.430	0.420	0.435	0.415	0.440	365,000	154,350	0.4229	0.430	0.420	0.435	0.415	0.440	365,000	0.4229	0.00%
2018-03-23	0	0.430	0.430	0.450	0.410	0.445	515,000	221,925	0.4309	0.430	0.430	0.450	0.410	0.445	515,000	0.4309	-10.42%
2018-03-22	0	0.480	0.470	0.480	0.470	0.485	50,000	23,625	0.4725	0.480	0.470	0.480	0.470	0.485	50,000	0.4725	-2.04%
2018-03-21	0	0.490	0.475	0.490	0.470	0.490	35,000	16,650	0.4757	0.490	0.475	0.490	0.470	0.490	35,000	0.4757	0.00%
2018-03-20	0	0.490	0.470	0.490	0.465	0.490	70,000	33,925	0.4846	0.490	0.470	0.490	0.465	0.490	70,000	0.4846	2.08%
2018-03-19	0	0.480	0.480	0.490	0.480	0.480	50,000	24,000	0.4800	0.480	0.480	0.490	0.480	0.480	50,000	0.4800	-1.03%
2018-03-16	0	0.485	0.470	0.490	0.470	0.485	80,000	37,925	0.4741	0.485	0.470	0.490	0.470	0.485	80,000	0.4741	-1.02%
2018-03-15	0	0.490	0.470	0.500	0.470	0.500	170,000	82,575	0.4857	0.490	0.470	0.500	0.470	0.500	170,000	0.4857	-2.00%
2018-03-14	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	-1.96%
2018-03-13	0	0.510	0.470	0.510	0.480	0.510	250,000	121,250	0.4850	0.510	0.470	0.510	0.480	0.510	250,000	0.4850	0.00%
2018-03-12	0	0.510	0.475	0.510	0.475	0.510	170,000	80,925	0.4760	0.510	0.475	0.510	0.475	0.510	170,000	0.4760	4.08%
2018-03-09	0	0.490	0.490	0.500	0.475	0.520	375,000	185,975	0.4959	0.490	0.490	0.500	0.475	0.520	375,000	0.4959	3.16%
2018-03-08	0	0.475	0.475	0.490	0.470	0.490	230,000	110,225	0.4792	0.475	0.475	0.490	0.470	0.490	230,000	0.4792	-6.86%
2018-03-07	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
2018-03-06	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2018-03-05	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2018-03-02	0	0.510	0.500	0.510	0.510	0.540	125,000	66,350	0.5308	0.510	0.500	0.510	0.510	0.540	125,000	0.5308	0.00%
2018-03-01	0	0.510	0.500	0.510	0.510	0.590	165,000	88,200	0.5345	0.510	0.500	0.510	0.510	0.590	165,000	0.5345	2.00%
2018-02-28	0	0.500	0.490	0.500	0.490	0.510	105,000	51,550	0.4910	0.500	0.490	0.500	0.490	0.510	105,000	0.4910	0.00%
2018-02-27	0	0.500	0.460	0.510	-	-	0	0	-	0.500	0.460	0.510	-	-	0	-	0.00%
2018-02-26	0	0.500	0.460	0.500	0.510	0.510	5,000	2,550	0.5100	0.500	0.460	0.500	0.510	0.510	5,000	0.5100	0.00%
2018-02-23	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	-1.96%
2018-02-22	0	0.510	0.465	0.510	0.510	0.510	5,000	2,550	0.5100	0.510	0.465	0.510	0.510	0.510	5,000	0.5100	2.00%
2018-02-21	0	0.500	0.470	0.510	0.500	0.500	30,000	15,000	0.5000	0.500	0.470	0.510	0.500	0.500	30,000	0.5000	-5.66%
2018-02-20	0	0.530	0.500	0.530	0.530	0.530	5,000	2,650	0.5300	0.530	0.500	0.530	0.530	0.530	5,000	0.5300	1.92%
2018-02-15	0	0.520	0.520	0.530	0.500	0.530	640,000	332,650	0.5198	0.520	0.520	0.530	0.500	0.530	640,000	0.5198	4.00%
2018-02-14	0	0.500	0.445	0.500	0.475	0.500	30,000	14,475	0.4825	0.500	0.445	0.500	0.475	0.500	30,000	0.4825	5.26%
2018-02-13	0	0.475	0.475	0.480	0.475	0.475	135,000	64,125	0.4750	0.475	0.475	0.480	0.475	0.475	135,000	0.4750	4.40%
2018-02-12	0	0.455	0.430	0.455	0.445	0.460	220,000	98,575	0.4481	0.455	0.430	0.455	0.445	0.460	220,000	0.4481	-1.09%
2018-02-09	0	0.460	0.440	0.460	0.440	0.460	330,000	145,375	0.4405	0.460	0.440	0.460	0.440	0.460	330,000	0.4405	0.00%
2018-02-08	0	0.460	0.450	0.460	0.450	0.460	125,000	56,325	0.4506	0.460	0.450	0.460	0.450	0.460	125,000	0.4506	-4.17%
2018-02-07	0	0.480	0.450	0.480	0.490	0.490	5,000	2,450	0.4900	0.480	0.450	0.480	0.490	0.490	5,000	0.4900	0.00%
2018-02-06	0	0.480	0.455	0.480	0.450	0.480	360,000	167,200	0.4644	0.480	0.455	0.480	0.450	0.480	360,000	0.4644	-4.00%
2018-02-05	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2018-02-02	0	0.500	0.475	0.500	0.500	0.500	5,000	2,500	0.5000	0.500	0.475	0.500	0.500	0.500	5,000	0.5000	1.01%
2018-02-01	0	0.495	0.495	0.510	0.490	0.500	365,000	181,750	0.4979	0.495	0.495	0.510	0.490	0.500	365,000	0.4979	-1.00%
2018-01-31	0	0.500	0.500	0.510	0.500	0.510	485,000	244,850	0.5048	0.500	0.500	0.510	0.500	0.510	485,000	0.5048	-1.96%
2018-01-30	0	0.510	0.510	0.540	0.510	0.520	330,000	170,500	0.5167	0.510	0.510	0.540	0.510	0.520	330,000	0.5167	0.00%
2018-01-29	0	0.510	0.510	0.520	0.500	0.510	70,000	35,600	0.5086	0.510	0.510	0.520	0.500	0.510	70,000	0.5086	-3.77%
2018-01-26	0	0.530	0.510	0.530	0.510	0.530	800,000	418,850	0.5236	0.530	0.510	0.530	0.510	0.530	800,000	0.5236	1.92%
2018-01-25	0	0.520	0.510	0.520	0.520	0.520	260,000	135,200	0.5200	0.520	0.510	0.520	0.520	0.520	260,000	0.5200	0.00%
2018-01-24	0	0.520	0.510	0.530	0.510	0.520	220,000	114,200	0.5191	0.520	0.510	0.530	0.510	0.520	220,000	0.5191	1.96%
2018-01-23	0	0.510	0.510	0.520	0.510	0.520	590,000	301,450	0.5109	0.510	0.510	0.520	0.510	0.520	590,000	0.5109	2.00%
2018-01-22	0	0.500	0.490	0.500	0.500	0.500	385,000	192,500	0.5000	0.500	0.490	0.500	0.500	0.500	385,000	0.5000	-1.96%
2018-01-19	0	0.510	0.510	0.520	0.495	0.510	1,995,000	1,009,175	0.5059	0.510	0.510	0.520	0.495	0.510	1,995,000	0.5059	0.00%
2018-01-18	0	0.510	0.510	0.540	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	0.00%
2018-01-17	0	0.510	0.510	0.520	0.510	0.510	100,000	51,000	0.5100	0.510	0.510	0.520	0.510	0.510	100,000	0.5100	0.00%
2018-01-16	0	0.510	0.510	0.520	0.500	0.510	275,000	139,350	0.5067	0.510	0.510	0.520	0.500	0.510	275,000	0.5067	0.00%
2018-01-15	0	0.510	0.500	0.540	0.500	0.510	1,165,000	587,850	0.5046	0.510	0.500	0.540	0.500	0.510	1,165,000	0.5046	0.00%
2018-01-12	0	0.510	0.510	0.520	0.510	0.510	175,000	89,250	0.5100	0.510	0.510	0.520	0.510	0.510	175,000	0.5100	0.00%
2018-01-11	0	0.510	0.500	0.520	0.495	0.530	870,000	438,850	0.5044	0.510	0.500	0.520	0.495	0.530	870,000	0.5044	0.00%
2018-01-10	0	0.510	0.500	0.510	0.500	0.510	425,000	213,900	0.5033	0.510	0.500	0.510	0.500	0.510	425,000	0.5033	0.00%
2018-01-09	0	0.510	0.500	0.540	0.495	0.510	570,000	288,225	0.5057	0.510	0.500	0.540	0.495	0.510	570,000	0.5057	2.00%
2018-01-08	0	0.500	0.485	0.500	0.500	0.510	260,000	130,100	0.5004	0.500	0.485	0.500	0.500	0.510	260,000	0.5004	0.00%
2018-01-05	0	0.500	0.500	0.510	0.490	0.530	600,000	299,800	0.4997	0.500	0.500	0.510	0.490	0.530	600,000	0.4997	-1.96%
2018-01-04	0	0.510	0.510	0.530	0.510	0.510	20,000	10,200	0.5100	0.510	0.510	0.530	0.510	0.510	20,000	0.5100	0.00%
2018-01-03	0	0.510	0.500	0.520	0.500	0.560	2,485,000	1,270,600	0.5113	0.510	0.500	0.520	0.500	0.560	2,485,000	0.5113	0.00%
2018-01-02	0	0.510	0.500	0.510	0.500	0.540	3,115,000	1,590,000	0.5104	0.510	0.500	0.510	0.500	0.540	3,115,000	0.5104	-10.53%
2017-12-29	0	0.570	0.540	0.570	0.540	0.570	120,000	65,950	0.5496	0.570	0.540	0.570	0.540	0.570	120,000	0.5496	1.79%
2017-12-28	0	0.560	0.530	0.560	0.560	0.560	10,000	5,600	0.5600	0.560	0.530	0.560	0.560	0.560	10,000	0.5600	3.70%
2017-12-27	0	0.540	0.510	0.540	0.530	0.540	110,000	59,250	0.5386	0.540	0.510	0.540	0.530	0.540	110,000	0.5386	1.89%
2017-12-22	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2017-12-21	0	0.530	0.520	0.540	0.530	0.530	150,000	79,500	0.5300	0.530	0.520	0.540	0.530	0.530	150,000	0.5300	0.00%
2017-12-20	0	0.530	0.510	0.530	0.500	0.530	290,000	151,350	0.5219	0.530	0.510	0.530	0.500	0.530	290,000	0.5219	1.92%
2017-12-19	0	0.520	0.510	0.530	0.520	0.520	100,000	52,000	0.5200	0.520	0.510	0.530	0.520	0.520	100,000	0.5200	1.96%
2017-12-18	0	0.510	0.510	0.520	0.500	0.510	265,000	134,950	0.5092	0.510	0.510	0.520	0.500	0.510	265,000	0.5092	-1.92%
2017-12-15	0	0.520	0.510	0.520	0.520	0.520	40,000	20,800	0.5200	0.520	0.510	0.520	0.520	0.520	40,000	0.5200	-1.89%
2017-12-14	0	0.530	0.520	0.530	0.530	0.530	50,000	26,500	0.5300	0.530	0.520	0.530	0.530	0.530	50,000	0.5300	0.00%
2017-12-13	0	0.530	0.520	0.540	0.530	0.530	80,000	42,400	0.5300	0.530	0.520	0.540	0.530	0.530	80,000	0.5300	-1.85%
2017-12-12	0	0.540	0.530	0.540	0.540	0.550	190,000	103,500	0.5447	0.540	0.530	0.540	0.540	0.550	190,000	0.5447	3.85%
2017-12-11	0	0.520	0.510	0.530	0.520	0.520	50,000	26,000	0.5200	0.520	0.510	0.530	0.520	0.520	50,000	0.5200	0.00%
2017-12-08	0	0.520	0.510	0.540	0.520	0.520	210,000	109,200	0.5200	0.520	0.510	0.540	0.520	0.520	210,000	0.5200	0.00%
2017-12-07	0	0.520	0.510	0.530	0.520	0.520	35,000	18,200	0.5200	0.520	0.510	0.530	0.520	0.520	35,000	0.5200	0.00%
2017-12-06	0	0.520	0.510	0.520	0.510	0.520	285,000	147,100	0.5161	0.520	0.510	0.520	0.510	0.520	285,000	0.5161	0.00%
2017-12-05	0	0.520	0.510	0.530	0.500	0.540	910,000	467,250	0.5135	0.520	0.510	0.530	0.500	0.540	910,000	0.5135	0.00%
2017-12-04	0	0.520	0.510	0.540	0.500	0.520	1,055,000	532,500	0.5047	0.520	0.510	0.540	0.500	0.520	1,055,000	0.5047	0.00%
2017-12-01	0	0.520	0.510	0.520	0.510	0.520	300,000	154,050	0.5135	0.520	0.510	0.520	0.510	0.520	300,000	0.5135	0.00%
2017-11-30	0	0.520	0.510	0.540	0.520	0.520	125,000	65,000	0.5200	0.520	0.510	0.540	0.520	0.520	125,000	0.5200	-1.89%
2017-11-29	0	0.530	0.520	0.540	0.530	0.550	15,000	8,050	0.5367	0.530	0.520	0.540	0.530	0.550	15,000	0.5367	1.92%
2017-11-28	0	0.520	0.520	0.540	0.520	0.530	65,000	34,100	0.5246	0.520	0.520	0.540	0.520	0.530	65,000	0.5246	-1.89%
2017-11-27	0	0.530	0.530	0.550	-	-	0	0	-	0.530	0.530	0.550	-	-	0	-	0.00%
2017-11-24	0	0.530	0.520	0.540	0.520	0.530	200,000	105,550	0.5278	0.530	0.520	0.540	0.520	0.530	200,000	0.5278	0.00%
2017-11-23	0	0.530	0.530	0.550	0.530	0.540	80,000	42,850	0.5356	0.530	0.530	0.550	0.530	0.540	80,000	0.5356	-1.85%
2017-11-22	0	0.540	0.520	0.540	0.550	0.550	5,000	2,750	0.5500	0.540	0.520	0.540	0.550	0.550	5,000	0.5500	1.89%
2017-11-21	0	0.530	0.520	0.530	0.530	0.540	60,000	32,000	0.5333	0.530	0.520	0.530	0.530	0.540	60,000	0.5333	-3.64%
2017-11-20	0	0.550	0.530	0.550	0.550	0.550	20,000	11,000	0.5500	0.550	0.530	0.550	0.550	0.550	20,000	0.5500	0.00%
2017-11-17	0	0.550	0.530	0.560	0.530	0.550	420,000	224,400	0.5343	0.550	0.530	0.560	0.530	0.550	420,000	0.5343	-1.79%
2017-11-16	0	0.560	0.550	0.560	0.560	0.560	5,000	2,800	0.5600	0.560	0.550	0.560	0.560	0.560	5,000	0.5600	0.00%
2017-11-15	0	0.560	0.550	0.560	-	-	0	0	-	0.560	0.550	0.560	-	-	0	-	0.00%
2017-11-14	0	0.560	0.550	0.560	0.540	0.560	495,000	273,200	0.5519	0.560	0.550	0.560	0.540	0.560	495,000	0.5519	1.82%
2017-11-13	0	0.550	0.540	0.560	0.540	0.580	665,000	367,750	0.5530	0.550	0.540	0.560	0.540	0.580	665,000	0.5530	-1.79%
2017-11-10	0	0.560	0.550	0.560	0.550	0.590	5,925,000	3,291,950	0.5556	0.560	0.550	0.560	0.550	0.590	5,925,000	0.5556	-1.75%
2017-11-09	0	0.570	0.550	0.570	0.550	0.600	2,780,000	1,605,250	0.5774	0.570	0.550	0.570	0.550	0.600	2,780,000	0.5774	3.64%
2017-11-08	0	0.550	0.530	0.550	0.550	0.560	715,000	398,250	0.5570	0.550	0.530	0.550	0.550	0.560	715,000	0.5570	0.00%
2017-11-07	0	0.550	0.550	0.560	0.550	0.560	580,000	324,500	0.5595	0.550	0.550	0.560	0.550	0.560	580,000	0.5595	-1.79%
2017-11-06	0	0.560	0.550	0.560	0.540	0.560	680,000	379,050	0.5574	0.560	0.550	0.560	0.540	0.560	680,000	0.5574	1.82%
2017-11-03	0	0.550	0.550	0.560	0.530	0.570	1,780,000	992,650	0.5577	0.550	0.550	0.560	0.530	0.570	1,780,000	0.5577	0.00%
2017-11-02	0	0.550	0.550	0.560	0.520	0.590	3,035,000	1,673,400	0.5514	0.550	0.550	0.560	0.520	0.590	3,035,000	0.5514	5.77%
2017-11-01	0	0.520	0.510	0.530	0.495	0.540	1,850,000	986,650	0.5333	0.520	0.510	0.530	0.495	0.540	1,850,000	0.5333	4.00%
2017-10-31	0	0.500	0.485	0.500	0.450	0.520	1,125,000	556,075	0.4943	0.500	0.485	0.500	0.450	0.520	1,125,000	0.4943	0.00%
2017-10-30	0	0.500	0.485	0.500	0.520	0.520	5,000	2,600	0.5200	0.500	0.485	0.500	0.520	0.520	5,000	0.5200	0.00%
2017-10-27	0	0.500	0.495	0.510	0.500	0.530	830,000	429,400	0.5173	0.500	0.495	0.510	0.500	0.530	830,000	0.5173	-1.96%
2017-10-26	0	0.510	0.485	0.510	0.510	0.520	30,000	15,350	0.5117	0.510	0.485	0.510	0.510	0.520	30,000	0.5117	0.00%
2017-10-25	0	0.510	0.485	0.520	0.500	0.520	120,000	60,850	0.5071	0.510	0.485	0.520	0.500	0.520	120,000	0.5071	0.00%
2017-10-24	0	0.510	0.490	0.510	0.500	0.510	70,000	35,050	0.5007	0.510	0.490	0.510	0.500	0.510	70,000	0.5007	7.37%
2017-10-23	0	0.475	0.475	0.500	0.475	0.520	380,000	183,825	0.4838	0.475	0.475	0.500	0.475	0.520	380,000	0.4838	-3.06%
2017-10-20	0	0.490	0.465	0.490	0.490	0.530	495,000	246,575	0.4981	0.490	0.465	0.490	0.490	0.530	495,000	0.4981	2.08%
2017-10-19	0	0.480	0.485	0.520	0.460	0.520	1,105,000	540,650	0.4893	0.480	0.485	0.520	0.460	0.520	1,105,000	0.4893	-5.88%
2017-10-18	0	0.510	0.510	0.520	0.500	0.530	105,000	53,900	0.5133	0.510	0.510	0.520	0.500	0.530	105,000	0.5133	2.00%
2017-10-17	0	0.500	0.500	0.530	0.500	0.530	370,000	187,400	0.5065	0.500	0.500	0.530	0.500	0.530	370,000	0.5065	-1.96%
2017-10-16	0	0.510	0.500	0.530	0.500	0.530	4,055,000	2,076,450	0.5121	0.510	0.500	0.530	0.500	0.530	4,055,000	0.5121	-3.77%
2017-10-13	0	0.530	0.530	0.540	0.520	0.540	150,000	79,550	0.5303	0.530	0.530	0.540	0.520	0.540	150,000	0.5303	-1.85%
2017-10-12	0	0.540	0.530	0.550	0.520	0.550	80,000	42,600	0.5325	0.540	0.530	0.550	0.520	0.550	80,000	0.5325	3.85%
2017-10-11	0	0.520	0.520	0.540	0.520	0.560	1,190,000	628,250	0.5279	0.520	0.520	0.540	0.520	0.560	1,190,000	0.5279	-7.14%
2017-10-10	0	0.560	0.540	0.560	0.540	0.560	570,000	312,400	0.5481	0.560	0.540	0.560	0.540	0.560	570,000	0.5481	1.82%
2017-10-09	0	0.550	0.540	0.570	0.550	0.580	1,460,000	833,850	0.5711	0.550	0.540	0.570	0.550	0.580	1,460,000	0.5711	5.77%
2017-10-06	0	0.520	0.520	0.530	0.520	0.530	140,000	73,000	0.5214	0.520	0.520	0.530	0.520	0.530	140,000	0.5214	0.00%
2017-10-04	0	0.520	0.510	0.520	0.510	0.540	155,000	81,100	0.5232	0.520	0.510	0.520	0.510	0.540	155,000	0.5232	-3.70%
2017-10-03	0	0.540	0.520	0.540	0.520	0.540	170,000	89,750	0.5279	0.540	0.520	0.540	0.520	0.540	170,000	0.5279	1.89%
2017-09-29	0	0.530	0.520	0.540	0.530	0.560	135,000	72,600	0.5378	0.530	0.520	0.540	0.530	0.560	135,000	0.5378	0.00%
2017-09-28	0	0.530	0.530	0.540	0.530	0.530	30,000	15,900	0.5300	0.530	0.530	0.540	0.530	0.530	30,000	0.5300	0.00%
2017-09-27	0	0.530	0.530	0.540	0.530	0.530	365,000	193,450	0.5300	0.530	0.530	0.540	0.530	0.530	365,000	0.5300	0.00%
2017-09-26	0	0.530	0.510	0.530	0.530	0.540	160,000	85,950	0.5372	0.530	0.510	0.530	0.530	0.540	160,000	0.5372	1.92%
2017-09-25	0	0.520	0.510	0.520	0.520	0.520	45,000	23,400	0.5200	0.520	0.510	0.520	0.520	0.520	45,000	0.5200	-1.89%
2017-09-22	0	0.530	0.520	0.550	0.530	0.530	55,000	29,150	0.5300	0.530	0.520	0.550	0.530	0.530	55,000	0.5300	1.92%
2017-09-21	0	0.520	0.520	0.530	0.510	0.540	1,355,000	695,900	0.5136	0.520	0.520	0.530	0.510	0.540	1,355,000	0.5136	-5.45%
2017-09-20	0	0.550	0.530	0.560	0.520	0.550	325,000	174,300	0.5363	0.550	0.530	0.560	0.520	0.550	325,000	0.5363	1.85%
2017-09-19	0	0.540	0.520	0.540	0.520	0.560	1,580,000	850,050	0.5380	0.540	0.520	0.540	0.520	0.560	1,580,000	0.5380	0.00%
2017-09-18	0	0.540	0.530	0.540	0.540	0.570	370,000	207,750	0.5615	0.540	0.530	0.540	0.540	0.570	370,000	0.5615	3.85%
2017-09-15	0	0.520	0.520	0.550	0.520	0.570	160,000	84,700	0.5294	0.520	0.520	0.550	0.520	0.570	160,000	0.5294	-3.70%
2017-09-14	0	0.540	0.530	0.560	0.530	0.540	1,100,000	585,400	0.5322	0.540	0.530	0.560	0.530	0.540	1,100,000	0.5322	-1.82%
2017-09-13	0	0.550	0.540	0.550	0.550	0.570	980,000	542,150	0.5532	0.550	0.540	0.550	0.550	0.570	980,000	0.5532	0.00%
2017-09-12	0	0.550	0.540	0.550	0.530	0.580	305,000	171,450	0.5621	0.550	0.540	0.550	0.530	0.580	305,000	0.5621	1.85%
2017-09-11	0	0.540	0.530	0.540	0.520	0.590	900,000	489,450	0.5438	0.540	0.530	0.540	0.520	0.590	900,000	0.5438	-1.82%
2017-09-08	0	0.550	0.540	0.550	0.520	0.690	8,250,000	5,070,750	0.6146	0.550	0.540	0.550	0.520	0.690	8,250,000	0.6146	-5.17%
2017-09-07	0	0.580	0.560	0.580	0.550	0.600	1,350,000	752,100	0.5571	0.580	0.560	0.580	0.550	0.600	1,350,000	0.5571	-1.69%
2017-09-06	0	0.590	0.570	0.590	0.550	0.600	195,000	108,750	0.5577	0.590	0.570	0.590	0.550	0.600	195,000	0.5577	3.51%
2017-09-05	0	0.570	0.560	0.570	0.540	0.580	580,000	319,700	0.5512	0.570	0.560	0.570	0.540	0.580	580,000	0.5512	5.56%
2017-09-04	0	0.540	0.540	0.570	0.540	0.550	500,000	273,700	0.5474	0.540	0.540	0.570	0.540	0.550	500,000	0.5474	-5.26%
2017-09-01	0	0.570	0.560	0.580	0.560	0.580	260,000	149,900	0.5765	0.570	0.560	0.580	0.560	0.580	260,000	0.5765	-5.00%
2017-08-31	0	0.600	0.570	0.600	0.590	0.600	500,000	297,300	0.5946	0.600	0.570	0.600	0.590	0.600	500,000	0.5946	1.69%
2017-08-30	0	0.590	0.580	0.590	0.590	0.630	395,000	236,950	0.5999	0.590	0.580	0.590	0.590	0.630	395,000	0.5999	-1.67%
2017-08-29	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2017-08-28	0	0.600	0.550	0.600	0.590	0.600	100,000	59,950	0.5995	0.600	0.550	0.600	0.590	0.600	100,000	0.5995	1.69%
2017-08-25	0	0.590	0.590	0.600	0.580	0.590	185,000	108,850	0.5884	0.590	0.590	0.600	0.580	0.590	185,000	0.5884	1.72%
2017-08-24	0	0.580	0.580	0.600	0.580	0.600	465,000	278,300	0.5985	0.580	0.580	0.600	0.580	0.600	465,000	0.5985	-3.33%
2017-08-22	0	0.600	0.570	0.600	0.580	0.600	380,000	223,450	0.5880	0.600	0.570	0.600	0.580	0.600	380,000	0.5880	7.14%
2017-08-21	0	0.560	0.560	0.580	0.550	0.560	270,000	151,000	0.5593	0.560	0.560	0.580	0.550	0.560	270,000	0.5593	1.82%
2017-08-18	0	0.550	0.550	0.570	0.550	0.560	275,000	151,950	0.5525	0.550	0.550	0.570	0.550	0.560	275,000	0.5525	-1.79%
2017-08-17	0	0.560	0.560	0.580	0.560	0.560	380,000	212,800	0.5600	0.560	0.560	0.580	0.560	0.560	380,000	0.5600	0.00%
2017-08-16	0	0.560	0.550	0.570	0.560	0.560	150,000	84,000	0.5600	0.560	0.550	0.570	0.560	0.560	150,000	0.5600	1.82%
2017-08-15	0	0.550	0.540	0.560	0.550	0.560	1,615,000	893,450	0.5532	0.550	0.540	0.560	0.550	0.560	1,615,000	0.5532	-1.79%
2017-08-14	0	0.560	0.550	0.580	0.560	0.560	35,000	19,600	0.5600	0.560	0.550	0.580	0.560	0.560	35,000	0.5600	0.00%
2017-08-11	0	0.560	0.560	0.590	0.560	0.570	1,000,000	566,800	0.5668	0.560	0.560	0.590	0.560	0.570	1,000,000	0.5668	-5.08%
2017-08-10	0	0.590	0.570	0.590	0.590	0.590	200,000	118,000	0.5900	0.590	0.570	0.590	0.590	0.590	200,000	0.5900	1.72%
2017-08-09	0	0.580	0.560	0.600	0.570	0.580	540,000	312,200	0.5781	0.580	0.560	0.600	0.570	0.580	540,000	0.5781	1.75%
2017-08-08	0	0.570	0.580	0.600	0.560	0.600	175,000	101,750	0.5814	0.570	0.580	0.600	0.560	0.600	175,000	0.5814	-1.72%
2017-08-07	0	0.580	0.580	0.590	0.560	0.630	4,190,000	2,423,900	0.5785	0.580	0.580	0.590	0.560	0.630	4,190,000	0.5785	-6.45%
2017-08-04	0	0.620	0.590	0.630	0.610	0.650	915,000	561,950	0.6142	0.620	0.590	0.630	0.610	0.650	915,000	0.6142	1.64%
2017-08-03	0	0.610	0.570	0.610	0.610	0.610	30,000	18,300	0.6100	0.610	0.570	0.610	0.610	0.610	30,000	0.6100	0.00%
2017-08-02	0	0.610	0.580	0.610	0.610	0.610	100,000	61,000	0.6100	0.610	0.580	0.610	0.610	0.610	100,000	0.6100	0.00%
2017-08-01	0	0.610	0.590	0.610	0.510	0.630	125,000	71,750	0.5740	0.610	0.590	0.610	0.510	0.630	125,000	0.5740	1.67%
2017-07-31	0	0.600	0.580	0.610	0.600	0.600	340,000	204,000	0.6000	0.600	0.580	0.610	0.600	0.600	340,000	0.6000	0.00%
2017-07-28	0	0.600	0.600	0.620	0.600	0.630	625,000	377,350	0.6038	0.600	0.600	0.620	0.600	0.630	625,000	0.6038	1.69%
2017-07-27	0	0.590	0.590	0.600	0.590	0.600	105,000	62,450	0.5948	0.590	0.590	0.600	0.590	0.600	105,000	0.5948	-1.67%
2017-07-26	0	0.600	0.590	0.610	0.600	0.640	120,000	75,100	0.6258	0.600	0.590	0.610	0.600	0.640	120,000	0.6258	-4.76%
2017-07-25	0	0.630	0.590	0.630	0.590	0.640	455,000	275,800	0.6062	0.630	0.590	0.630	0.590	0.640	455,000	0.6062	3.28%
2017-07-24	0	0.610	0.600	0.610	0.600	0.610	180,000	109,050	0.6058	0.610	0.600	0.610	0.600	0.610	180,000	0.6058	1.67%
2017-07-21	0	0.600	0.580	0.600	0.580	0.610	910,000	540,850	0.5943	0.600	0.580	0.600	0.580	0.610	910,000	0.5943	1.69%
2017-07-20	0	0.590	0.580	0.590	0.560	0.590	400,000	229,500	0.5738	0.590	0.580	0.590	0.560	0.590	400,000	0.5738	1.72%
2017-07-19	0	0.580	0.580	0.590	0.560	0.610	2,055,000	1,214,400	0.5909	0.580	0.580	0.590	0.560	0.610	2,055,000	0.5909	5.45%
2017-07-18	0	0.550	0.530	0.560	0.510	0.560	3,905,000	2,105,800	0.5393	0.550	0.530	0.560	0.510	0.560	3,905,000	0.5393	7.84%
2017-07-17	0	0.510	0.500	0.510	0.490	0.510	2,315,000	1,180,400	0.5099	0.510	0.500	0.510	0.490	0.510	2,315,000	0.5099	4.08%
2017-07-14	0	0.490	0.490	0.510	0.490	0.500	455,000	225,425	0.4954	0.490	0.490	0.510	0.490	0.500	455,000	0.4954	-1.01%
2017-07-13	0	0.495	0.495	0.510	0.490	0.500	260,000	128,975	0.4961	0.495	0.495	0.510	0.490	0.500	260,000	0.4961	-1.00%
2017-07-12	0	0.500	0.495	0.510	0.500	0.500	220,000	110,000	0.5000	0.500	0.495	0.510	0.500	0.500	220,000	0.5000	0.00%
2017-07-11	0	0.500	0.490	0.510	0.500	0.500	90,000	45,000	0.5000	0.500	0.490	0.510	0.500	0.500	90,000	0.5000	0.00%
2017-07-10	0	0.500	0.490	0.510	0.500	0.500	395,000	197,500	0.5000	0.500	0.490	0.510	0.500	0.500	395,000	0.5000	0.00%
2017-07-07	0	0.500	0.470	0.500	0.500	0.500	50,000	25,000	0.5000	0.500	0.470	0.500	0.500	0.500	50,000	0.5000	2.04%
2017-07-06	0	0.490	0.490	0.500	0.490	0.490	365,000	178,850	0.4900	0.490	0.490	0.500	0.490	0.490	365,000	0.4900	0.00%
2017-07-05	0	0.490	0.480	0.490	-	-	55,000	26,675	0.4850	0.490	0.480	0.490	-	-	55,000	0.4850	-1.01%
2017-07-04	0	0.495	0.480	0.495	0.480	0.495	305,000	148,350	0.4864	0.495	0.480	0.495	0.480	0.495	305,000	0.4864	0.00%
2017-07-03	0	0.495	0.480	0.500	0.490	0.495	180,000	88,800	0.4933	0.495	0.480	0.500	0.490	0.495	180,000	0.4933	0.00%
2017-06-30	0	0.495	0.475	0.495	0.470	0.495	1,285,000	618,775	0.4815	0.495	0.475	0.495	0.470	0.495	1,285,000	0.4815	0.00%
2017-06-29	0	0.495	0.475	0.500	0.470	0.495	175,000	85,800	0.4903	0.495	0.475	0.500	0.470	0.495	175,000	0.4903	1.02%
2017-06-28	0	0.490	0.465	0.490	0.490	0.495	2,200,000	1,078,175	0.4901	0.490	0.465	0.490	0.490	0.495	2,200,000	0.4901	0.00%
2017-06-27	0	0.490	0.460	0.495	0.440	0.490	4,145,000	1,927,075	0.4649	0.490	0.460	0.495	0.440	0.490	4,145,000	0.4649	1.03%
2017-06-26	0	0.485	0.485	0.500	0.480	0.520	350,000	171,650	0.4904	0.485	0.485	0.500	0.480	0.520	350,000	0.4904	-3.00%
2017-06-23	0	0.500	0.485	0.510	0.480	0.510	2,750,000	1,323,375	0.4812	0.500	0.485	0.510	0.480	0.510	2,750,000	0.4812	3.09%
2017-06-22	0	0.485	0.485	0.510	0.480	0.490	345,000	167,100	0.4843	0.485	0.485	0.510	0.480	0.490	345,000	0.4843	1.04%
2017-06-21	0	0.480	0.480	0.495	0.480	0.500	735,000	355,225	0.4833	0.480	0.480	0.495	0.480	0.500	735,000	0.4833	-5.88%
2017-06-20	0	0.510	0.495	0.510	0.495	0.510	1,525,000	756,425	0.4960	0.510	0.495	0.510	0.495	0.510	1,525,000	0.4960	3.03%
2017-06-19	0	0.495	0.490	0.510	0.495	0.520	1,045,000	533,075	0.5101	0.495	0.490	0.510	0.495	0.520	1,045,000	0.5101	-2.94%
2017-06-16	0	0.510	0.510	0.530	0.510	0.540	930,000	495,650	0.5330	0.510	0.510	0.530	0.510	0.540	930,000	0.5330	-5.56%
2017-06-15	0	0.540	0.530	0.540	0.530	0.600	1,540,000	851,550	0.5530	0.540	0.530	0.540	0.530	0.600	1,540,000	0.5530	3.85%
2017-06-14	0	0.520	0.510	0.520	0.510	0.520	450,000	233,000	0.5178	0.520	0.510	0.520	0.510	0.520	450,000	0.5178	1.96%
2017-06-13	0	0.510	0.500	0.510	0.500	0.510	110,000	55,200	0.5018	0.510	0.500	0.510	0.500	0.510	110,000	0.5018	-1.92%
2017-06-12	0	0.520	0.500	0.520	0.510	0.520	300,000	155,150	0.5172	0.520	0.500	0.520	0.510	0.520	300,000	0.5172	0.00%
2017-06-09	0	0.520	0.495	0.520	0.440	0.520	2,300,000	1,125,850	0.4895	0.520	0.495	0.520	0.440	0.520	2,300,000	0.4895	0.00%
2017-06-08	0	0.520	0.510	0.520	0.485	0.530	400,000	204,775	0.5119	0.520	0.510	0.520	0.485	0.530	400,000	0.5119	1.96%
2017-06-07	0	0.510	0.510	0.530	0.480	0.530	1,325,000	683,825	0.5161	0.510	0.510	0.530	0.480	0.530	1,325,000	0.5161	5.15%
2017-06-06	0	0.485	0.480	0.485	0.485	0.495	15,000	7,350	0.4900	0.485	0.480	0.485	0.485	0.495	15,000	0.4900	0.00%
2017-06-05	0	0.485	0.485	0.495	0.475	0.480	235,000	112,300	0.4779	0.485	0.485	0.495	0.475	0.480	235,000	0.4779	0.00%
2017-06-02	0	0.485	0.485	0.495	0.480	0.530	350,000	174,625	0.4989	0.485	0.485	0.495	0.480	0.530	350,000	0.4989	-6.73%
2017-06-01	0	0.520	0.520	0.530	0.500	0.530	485,000	246,050	0.5073	0.520	0.520	0.530	0.500	0.530	485,000	0.5073	4.00%
2017-05-31	0	0.500	0.470	0.500	0.465	0.500	1,310,000	624,025	0.4764	0.500	0.470	0.500	0.465	0.500	1,310,000	0.4764	3.09%
2017-05-29	0	0.485	0.480	0.485	0.485	0.500	1,990,000	980,775	0.4929	0.485	0.480	0.485	0.485	0.500	1,990,000	0.4929	-4.90%
2017-05-26	0	0.510	0.510	0.520	0.500	0.520	270,000	137,550	0.5094	0.510	0.510	0.520	0.500	0.520	270,000	0.5094	-1.92%
2017-05-25	0	0.520	0.520	0.530	0.520	0.540	775,000	407,350	0.5256	0.520	0.520	0.530	0.520	0.540	775,000	0.5256	-3.70%
2017-05-24	0	0.540	0.530	0.540	0.520	0.540	680,000	363,000	0.5338	0.540	0.530	0.540	0.520	0.540	680,000	0.5338	3.85%
2017-05-23	0	0.520	0.520	0.530	0.520	0.560	800,000	430,850	0.5386	0.520	0.520	0.530	0.520	0.560	800,000	0.5386	-7.14%
2017-05-22	0	0.560	0.560	0.580	0.560	0.580	275,000	154,450	0.5616	0.560	0.560	0.580	0.560	0.580	275,000	0.5616	-3.45%
2017-05-19	0	0.580	0.560	0.580	0.560	0.600	1,500,000	869,450	0.5796	0.580	0.560	0.580	0.560	0.600	1,500,000	0.5796	5.45%
2017-05-18	0	0.550	0.550	0.560	0.540	0.580	2,365,000	1,321,350	0.5587	0.550	0.550	0.560	0.540	0.580	2,365,000	0.5587	-3.51%
2017-05-17	0	0.570	0.560	0.570	0.510	0.580	2,380,000	1,314,900	0.5525	0.570	0.560	0.570	0.510	0.580	2,380,000	0.5525	5.56%
2017-05-16	0	0.540	0.520	0.540	0.500	0.550	3,160,000	1,642,000	0.5196	0.540	0.520	0.540	0.500	0.550	3,160,000	0.5196	-5.26%
2017-05-15	0	0.570	0.560	0.570	0.550	0.640	7,095,000	4,048,050	0.5705	0.570	0.560	0.570	0.550	0.640	7,095,000	0.5705	-10.94%
2017-05-12	0	0.640	0.630	0.640	0.630	0.670	1,320,000	844,900	0.6401	0.640	0.630	0.640	0.630	0.670	1,320,000	0.6401	-4.48%
2017-05-11	0	0.670	0.660	0.670	0.660	0.700	2,050,000	1,401,750	0.6838	0.670	0.660	0.670	0.660	0.700	2,050,000	0.6838	1.52%
2017-05-10	0	0.660	0.640	0.660	0.630	0.680	2,055,000	1,333,500	0.6489	0.660	0.640	0.660	0.630	0.680	2,055,000	0.6489	4.76%
2017-05-09	0	0.630	0.620	0.640	0.630	0.690	4,665,000	3,119,800	0.6688	0.630	0.620	0.640	0.630	0.690	4,665,000	0.6688	-8.70%
2017-05-08	0	0.690	0.690	0.700	0.690	0.700	850,000	594,700	0.6996	0.690	0.690	0.700	0.690	0.700	850,000	0.6996	0.00%
2017-05-05	0	0.690	0.680	0.690	0.670	0.720	6,040,000	4,200,950	0.6955	0.690	0.680	0.690	0.670	0.720	6,040,000	0.6955	-1.43%
2017-05-04	0	0.700	0.690	0.700	0.670	0.720	3,550,000	2,468,950	0.6955	0.700	0.690	0.700	0.670	0.720	3,550,000	0.6955	1.45%
2017-05-02	0	0.690	0.670	0.690	0.670	0.700	2,650,000	1,806,600	0.6817	0.690	0.670	0.690	0.670	0.700	2,650,000	0.6817	0.00%
2017-04-28	0	0.690	0.680	0.690	0.680	0.700	1,420,000	982,400	0.6918	0.690	0.680	0.690	0.680	0.700	1,420,000	0.6918	-1.43%
2017-04-27	0	0.700	0.690	0.700	0.680	0.730	6,560,000	4,634,050	0.7064	0.700	0.690	0.700	0.680	0.730	6,560,000	0.7064	1.45%
2017-04-26	0	0.690	0.690	0.700	0.670	0.750	15,535,000	11,044,150	0.7109	0.690	0.690	0.700	0.670	0.750	15,535,000	0.7109	6.15%
2017-04-25	0	0.650	0.640	0.660	0.650	0.700	670,000	441,500	0.6590	0.650	0.640	0.660	0.650	0.700	670,000	0.6590	0.00%
2017-04-24	0	0.650	0.630	0.660	0.620	0.650	695,000	443,300	0.6378	0.650	0.630	0.660	0.620	0.650	695,000	0.6378	1.56%
2017-04-21	0	0.640	0.630	0.650	0.620	0.650	165,000	103,650	0.6282	0.640	0.630	0.650	0.620	0.650	165,000	0.6282	0.00%
2017-04-20	0	0.640	0.630	0.650	0.630	0.670	840,000	549,700	0.6544	0.640	0.630	0.650	0.630	0.670	840,000	0.6544	-1.54%
2017-04-19	0	0.650	0.630	0.650	0.630	0.650	680,000	434,400	0.6388	0.650	0.630	0.650	0.630	0.650	680,000	0.6388	0.00%
2017-04-18	0	0.650	0.610	0.650	0.600	0.660	1,285,000	788,750	0.6138	0.650	0.610	0.650	0.600	0.660	1,285,000	0.6138	0.00%
2017-04-13	0	0.650	0.620	0.650	0.610	0.650	405,000	252,500	0.6235	0.650	0.620	0.650	0.610	0.650	405,000	0.6235	0.00%
2017-04-12	0	0.650	0.640	0.660	0.640	0.680	540,000	358,250	0.6634	0.650	0.640	0.660	0.640	0.680	540,000	0.6634	1.56%
2017-04-11	0	0.640	0.630	0.640	0.590	0.640	1,105,000	688,850	0.6234	0.640	0.630	0.640	0.590	0.640	1,105,000	0.6234	4.92%
2017-04-10	0	0.610	0.610	0.620	0.580	0.700	2,885,000	1,874,750	0.6498	0.610	0.610	0.620	0.580	0.700	2,885,000	0.6498	-6.15%
2017-04-07	0	0.650	0.640	0.660	0.580	0.650	4,960,000	3,099,750	0.6249	0.650	0.640	0.660	0.580	0.650	4,960,000	0.6249	14.04%
2017-04-06	0	0.570	0.570	0.590	0.570	0.590	565,000	323,450	0.5725	0.570	0.570	0.590	0.570	0.590	565,000	0.5725	0.00%
2017-04-05	0	0.570	0.560	0.570	0.560	0.590	240,000	137,950	0.5748	0.570	0.560	0.570	0.560	0.590	240,000	0.5748	3.64%
2017-04-03	0	0.550	0.550	0.580	0.540	0.590	3,710,000	2,048,300	0.5521	0.550	0.550	0.580	0.540	0.590	3,710,000	0.5521	1.85%
2017-03-31	0	0.540	0.540	0.560	0.540	0.550	540,000	294,600	0.5456	0.540	0.540	0.560	0.540	0.550	540,000	0.5456	-3.57%
2017-03-30	0	0.560	0.550	0.560	0.550	0.560	3,820,000	2,135,000	0.5589	0.560	0.550	0.560	0.550	0.560	3,820,000	0.5589	5.66%
2017-03-29	0	0.530	0.530	0.540	0.520	0.550	1,035,000	556,300	0.5375	0.530	0.530	0.540	0.520	0.550	1,035,000	0.5375	-3.64%
2017-03-28	0	0.550	0.540	0.550	0.530	0.600	3,785,000	2,093,250	0.5530	0.550	0.540	0.550	0.530	0.600	3,785,000	0.5530	-3.51%
2017-03-27	0	0.570	0.570	0.610	0.560	0.620	4,125,000	2,418,850	0.5864	0.570	0.570	0.610	0.560	0.620	4,125,000	0.5864	-5.00%
2017-03-24	0	0.600	0.580	0.600	0.520	0.620	4,270,000	2,486,550	0.5823	0.600	0.580	0.600	0.520	0.620	4,270,000	0.5823	15.38%
2017-03-23	0	0.520	0.520	0.550	0.510	0.520	365,000	189,650	0.5196	0.520	0.520	0.550	0.510	0.520	365,000	0.5196	0.00%
2017-03-22	0	0.520	0.510	0.530	0.510	0.540	515,000	267,350	0.5191	0.520	0.510	0.530	0.510	0.540	515,000	0.5191	-1.89%
2017-03-21	0	0.530	0.530	0.550	0.490	0.550	775,000	409,450	0.5283	0.530	0.530	0.550	0.490	0.550	775,000	0.5283	8.16%
2017-03-20	0	0.490	0.490	0.520	0.485	0.490	55,000	26,950	0.4900	0.490	0.490	0.520	0.485	0.490	55,000	0.4900	-2.00%
2017-03-17	0	0.500	0.500	0.530	0.495	0.530	85,000	42,400	0.4988	0.500	0.500	0.530	0.495	0.530	85,000	0.4988	-1.96%
2017-03-16	0	0.510	0.480	0.520	0.470	0.510	235,000	118,450	0.5040	0.510	0.480	0.520	0.470	0.510	235,000	0.5040	6.25%
2017-03-15	0	0.480	0.480	0.500	0.470	0.480	105,000	50,150	0.4776	0.480	0.480	0.500	0.470	0.480	105,000	0.4776	0.00%
2017-03-14	0	0.480	0.480	0.490	0.465	0.480	300,000	141,400	0.4713	0.480	0.480	0.490	0.465	0.480	300,000	0.4713	-2.04%
2017-03-13	0	0.490	0.490	0.500	0.455	0.495	535,000	260,100	0.4862	0.490	0.490	0.500	0.455	0.495	535,000	0.4862	5.38%
2017-03-10	0	0.465	0.460	0.475	0.455	0.470	265,000	122,900	0.4638	0.465	0.460	0.475	0.455	0.470	265,000	0.4638	-3.12%
2017-03-09	0	0.480	0.480	0.485	0.420	0.560	2,315,000	1,096,125	0.4735	0.480	0.480	0.485	0.420	0.560	2,315,000	0.4735	-9.43%
2017-03-08	0	0.530	0.530	0.540	0.520	0.560	85,000	46,550	0.5476	0.530	0.530	0.540	0.520	0.560	85,000	0.5476	0.00%
2017-03-07	0	0.530	0.510	0.530	0.500	0.550	815,000	437,550	0.5369	0.530	0.510	0.530	0.500	0.550	815,000	0.5369	-3.64%
2017-03-06	0	0.550	0.550	0.560	0.550	0.570	215,000	117,950	0.5486	0.550	0.550	0.560	0.550	0.570	215,000	0.5486	0.00%
2017-03-03	0	0.550	0.550	0.560	0.530	0.590	2,510,000	1,389,050	0.5534	0.550	0.550	0.560	0.530	0.590	2,510,000	0.5534	0.00%
2017-03-02	0	0.550	0.520	0.550	0.490	0.560	1,310,000	696,150	0.5314	0.550	0.520	0.550	0.490	0.560	1,310,000	0.5314	12.24%
2017-03-01	0	0.490	0.490	0.495	0.480	0.490	635,000	308,475	0.4858	0.490	0.490	0.495	0.480	0.490	635,000	0.4858	-2.00%
2017-02-28	0	0.500	0.500	0.510	0.495	0.530	2,150,000	1,082,800	0.5036	0.500	0.500	0.510	0.495	0.530	2,150,000	0.5036	-5.66%
2017-02-27	0	0.530	0.530	0.540	0.440	0.590	6,000,000	3,055,475	0.5092	0.530	0.530	0.540	0.440	0.590	6,000,000	0.5092	23.26%
2017-02-24	0	0.430	0.430	0.435	0.420	0.435	945,000	407,925	0.4317	0.430	0.430	0.435	0.420	0.435	945,000	0.4317	2.38%
2017-02-23	0	0.420	0.405	0.430	0.420	0.420	10,000	4,200	0.4200	0.420	0.405	0.430	0.420	0.420	10,000	0.4200	-1.18%
2017-02-22	0	0.425	0.420	0.430	0.425	0.425	10,000	4,250	0.4250	0.425	0.420	0.430	0.425	0.425	10,000	0.4250	1.19%
2017-02-21	0	0.420	0.420	0.430	0.420	0.430	230,000	98,500	0.4283	0.420	0.420	0.430	0.420	0.430	230,000	0.4283	-2.33%
2017-02-20	0	0.430	0.425	0.430	0.420	0.430	395,000	168,800	0.4273	0.430	0.425	0.430	0.420	0.430	395,000	0.4273	2.38%
2017-02-17	0	0.420	0.415	0.420	0.415	0.420	280,000	117,575	0.4199	0.420	0.415	0.420	0.415	0.420	280,000	0.4199	-1.18%
2017-02-16	0	0.425	0.420	0.430	0.425	0.425	945,000	401,625	0.4250	0.425	0.420	0.430	0.425	0.425	945,000	0.4250	0.00%
2017-02-15	0	0.425	0.425	0.430	0.420	0.430	660,000	282,100	0.4274	0.425	0.425	0.430	0.420	0.430	660,000	0.4274	0.00%
2017-02-14	0	0.425	0.420	0.430	0.420	0.425	120,000	50,925	0.4244	0.425	0.420	0.430	0.420	0.425	120,000	0.4244	-1.16%
2017-02-13	0	0.430	0.420	0.430	0.415	0.430	410,000	172,425	0.4205	0.430	0.420	0.430	0.415	0.430	410,000	0.4205	2.38%
2017-02-10	0	0.420	0.425	0.430	0.410	0.430	115,000	48,025	0.4176	0.420	0.425	0.430	0.410	0.430	115,000	0.4176	0.00%
2017-02-09	0	0.420	0.415	0.430	0.415	0.420	140,000	58,925	0.4209	0.420	0.415	0.430	0.415	0.420	140,000	0.4209	0.00%
2017-02-08	0	0.420	0.415	0.425	0.410	0.425	1,150,000	486,150	0.4227	0.420	0.415	0.425	0.410	0.425	1,150,000	0.4227	3.70%
2017-02-07	0	0.405	0.405	0.425	0.405	0.420	1,380,000	575,675	0.4172	0.405	0.405	0.425	0.405	0.420	1,380,000	0.4172	0.00%
2017-02-06	0	0.405	0.405	0.420	0.405	0.415	375,000	154,825	0.4129	0.405	0.405	0.420	0.405	0.415	375,000	0.4129	1.25%
2017-02-03	0	0.400	0.390	0.400	0.400	0.415	390,000	158,225	0.4057	0.400	0.390	0.400	0.400	0.415	390,000	0.4057	-2.44%
2017-02-02	0	0.410	0.405	0.415	0.410	0.415	155,000	63,800	0.4116	0.410	0.405	0.415	0.410	0.415	155,000	0.4116	-1.20%
2017-02-01	0	0.415	0.400	0.420	0.415	0.420	330,000	137,000	0.4152	0.415	0.400	0.420	0.415	0.420	330,000	0.4152	0.00%
2017-01-27	0	0.415	0.405	0.420	0.405	0.415	1,735,000	719,975	0.4150	0.415	0.405	0.420	0.405	0.415	1,735,000	0.4150	0.00%
2017-01-26	0	0.415	0.410	0.420	0.405	0.420	1,120,000	465,225	0.4154	0.415	0.410	0.420	0.405	0.420	1,120,000	0.4154	0.00%
2017-01-25	0	0.415	0.405	0.420	0.405	0.415	795,000	326,725	0.4110	0.415	0.405	0.420	0.405	0.415	795,000	0.4110	0.00%
2017-01-24	0	0.415	0.400	0.420	0.400	0.415	390,000	161,300	0.4136	0.415	0.400	0.420	0.400	0.415	390,000	0.4136	1.22%
2017-01-23	0	0.410	0.405	0.415	0.405	0.410	630,000	257,800	0.4092	0.410	0.405	0.415	0.405	0.410	630,000	0.4092	-2.38%
2017-01-20	0	0.420	0.400	0.420	0.420	0.420	155,000	65,100	0.4200	0.420	0.400	0.420	0.420	0.420	155,000	0.4200	0.00%
2017-01-19	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2017-01-18	0	0.420	0.410	0.420	0.400	0.420	50,000	20,875	0.4175	0.420	0.410	0.420	0.400	0.420	50,000	0.4175	0.00%
2017-01-17	0	0.420	0.405	0.420	0.400	0.420	925,000	385,225	0.4165	0.420	0.405	0.420	0.400	0.420	925,000	0.4165	5.00%
2017-01-16	0	0.400	0.395	0.405	0.400	0.410	115,000	46,400	0.4035	0.400	0.395	0.405	0.400	0.410	115,000	0.4035	0.00%
2017-01-13	0	0.400	0.400	0.415	-	-	0	0	-	0.400	0.400	0.415	-	-	0	-	0.00%
2017-01-12	0	0.400	0.400	0.415	0.400	0.415	430,000	173,975	0.4046	0.400	0.400	0.415	0.400	0.415	430,000	0.4046	-4.76%
2017-01-11	0	0.420	0.400	0.420	0.395	0.420	135,000	54,450	0.4033	0.420	0.400	0.420	0.395	0.420	135,000	0.4033	3.70%
2017-01-10	0	0.405	0.400	0.405	0.400	0.405	105,000	42,075	0.4007	0.405	0.400	0.405	0.400	0.405	105,000	0.4007	-1.22%
2017-01-09	0	0.410	0.395	0.410	-	-	0	0	-	0.410	0.395	0.410	-	-	0	-	0.00%
2017-01-06	0	0.410	0.410	0.415	0.395	0.410	320,000	128,525	0.4016	0.410	0.410	0.415	0.395	0.410	320,000	0.4016	-2.38%
2017-01-05	0	0.420	0.395	0.420	0.385	0.420	2,530,000	1,017,175	0.4020	0.420	0.395	0.420	0.385	0.420	2,530,000	0.4020	7.69%
2017-01-04	0	0.390	0.390	0.410	0.390	0.400	35,000	13,750	0.3929	0.390	0.390	0.410	0.390	0.400	35,000	0.3929	-4.88%
2017-01-03	0	0.410	0.405	0.420	0.380	0.420	535,000	218,000	0.4075	0.410	0.405	0.420	0.380	0.420	535,000	0.4075	0.00%
2016-12-30	0	0.410	0.400	0.410	0.400	0.410	350,000	142,800	0.4080	0.410	0.400	0.410	0.400	0.410	350,000	0.4080	0.00%
2016-12-29	0	0.410	0.400	0.410	0.405	0.410	360,000	147,400	0.4094	0.410	0.400	0.410	0.405	0.410	360,000	0.4094	0.00%
2016-12-28	0	0.410	0.405	0.410	0.400	0.410	1,360,000	549,125	0.4038	0.410	0.405	0.410	0.400	0.410	1,360,000	0.4038	0.00%
2016-12-23	0	0.410	0.400	0.415	0.405	0.410	575,000	233,875	0.4067	0.410	0.400	0.415	0.405	0.410	575,000	0.4067	1.23%
2016-12-22	0	0.405	0.405	0.420	0.405	0.420	220,000	91,400	0.4155	0.405	0.405	0.420	0.405	0.420	220,000	0.4155	0.00%
2016-12-21	0	0.405	0.405	0.410	0.405	0.405	70,000	28,350	0.4050	0.405	0.405	0.410	0.405	0.405	70,000	0.4050	0.00%
2016-12-20	0	0.405	0.400	0.410	0.405	0.405	150,000	60,750	0.4050	0.405	0.400	0.410	0.405	0.405	150,000	0.4050	0.00%
2016-12-19	0	0.405	0.400	0.405	0.400	0.405	125,000	50,025	0.4002	0.405	0.400	0.405	0.400	0.405	125,000	0.4002	0.00%
2016-12-16	0	0.405	0.400	0.410	0.400	0.410	1,830,000	732,800	0.4004	0.405	0.400	0.410	0.400	0.410	1,830,000	0.4004	-1.22%
2016-12-15	0	0.410	0.430	0.435	0.405	0.450	140,000	57,475	0.4105	0.410	0.430	0.435	0.405	0.450	140,000	0.4105	1.23%
2016-12-14	0	0.405	0.400	0.430	0.405	0.410	1,110,000	449,600	0.4050	0.405	0.400	0.430	0.405	0.410	1,110,000	0.4050	-2.41%
2016-12-13	0	0.415	0.415	0.420	0.395	0.420	5,330,000	2,132,000	0.4000	0.415	0.415	0.420	0.395	0.420	5,330,000	0.4000	2.47%
2016-12-12	0	0.405	0.395	0.405	0.395	0.405	5,530,000	2,184,700	0.3951	0.405	0.395	0.405	0.395	0.405	5,530,000	0.3951	-1.22%
2016-12-09	0	0.410	0.400	0.410	0.405	0.410	1,955,000	791,800	0.4050	0.410	0.400	0.410	0.405	0.410	1,955,000	0.4050	0.00%
2016-12-08	0	0.410	0.400	0.415	-	-	0	0	-	0.410	0.400	0.415	-	-	0	-	0.00%
2016-12-07	0	0.410	0.400	0.410	0.410	0.410	155,000	63,550	0.4100	0.410	0.400	0.410	0.410	0.410	155,000	0.4100	2.50%
2016-12-06	0	0.400	0.395	0.425	0.400	0.405	30,000	12,050	0.4017	0.400	0.395	0.425	0.400	0.405	30,000	0.4017	-1.23%
2016-12-05	0	0.405	0.400	0.405	0.405	0.405	100,000	40,500	0.4050	0.405	0.400	0.405	0.405	0.405	100,000	0.4050	1.25%
2016-12-02	0	0.400	0.390	0.400	0.400	0.400	100,000	40,000	0.4000	0.400	0.390	0.400	0.400	0.400	100,000	0.4000	0.00%
2016-12-01	0	0.400	0.400	0.425	0.385	0.435	630,000	265,050	0.4207	0.400	0.400	0.425	0.385	0.435	630,000	0.4207	0.00%
2016-11-30	0	0.400	0.390	0.405	0.390	0.400	2,280,000	901,475	0.3954	0.400	0.390	0.405	0.390	0.400	2,280,000	0.3954	1.27%
2016-11-29	0	0.395	0.395	0.410	0.395	0.400	70,000	27,950	0.3993	0.395	0.395	0.410	0.395	0.400	70,000	0.3993	-1.25%
2016-11-28	0	0.400	0.385	0.400	0.400	0.400	135,000	54,000	0.4000	0.400	0.385	0.400	0.400	0.400	135,000	0.4000	0.00%
2016-11-25	0	0.400	0.380	0.410	0.400	0.400	380,000	152,000	0.4000	0.400	0.380	0.410	0.400	0.400	380,000	0.4000	1.27%
2016-11-24	0	0.395	0.375	0.400	-	-	0	0	-	0.395	0.375	0.400	-	-	0	-	0.00%
2016-11-23	0	0.395	0.390	0.395	0.385	0.400	2,625,000	1,037,100	0.3951	0.395	0.390	0.395	0.385	0.400	2,625,000	0.3951	1.28%
2016-11-22	0	0.390	0.380	0.390	0.390	0.390	50,000	19,500	0.3900	0.390	0.380	0.390	0.390	0.390	50,000	0.3900	0.00%
2016-11-21	0	0.390	0.380	0.390	0.375	0.390	250,000	94,900	0.3796	0.390	0.380	0.390	0.375	0.390	250,000	0.3796	-1.27%
2016-11-18	0	0.395	0.395	0.400	0.385	0.405	2,715,000	1,072,525	0.3950	0.395	0.395	0.400	0.385	0.405	2,715,000	0.3950	2.60%
2016-11-17	0	0.385	0.370	0.385	0.370	0.385	90,000	34,000	0.3778	0.385	0.370	0.385	0.370	0.385	90,000	0.3778	1.32%
2016-11-16	0	0.380	0.365	0.380	0.375	0.385	160,000	60,600	0.3788	0.380	0.365	0.380	0.375	0.385	160,000	0.3788	1.33%
2016-11-15	0	0.375	0.360	0.375	0.340	0.375	1,575,000	554,525	0.3521	0.375	0.360	0.375	0.340	0.375	1,575,000	0.3521	-2.60%
2016-11-14	0	0.385	0.370	0.390	0.365	0.410	485,000	180,750	0.3727	0.385	0.370	0.390	0.365	0.410	485,000	0.3727	1.32%
2016-11-11	0	0.380	0.370	0.385	0.380	0.380	30,000	11,400	0.3800	0.380	0.370	0.385	0.380	0.380	30,000	0.3800	0.00%
2016-11-10	0	0.380	0.380	0.390	0.375	0.380	35,000	13,200	0.3771	0.380	0.380	0.390	0.375	0.380	35,000	0.3771	0.00%
2016-11-09	0	0.380	0.380	0.395	0.380	0.390	75,000	28,325	0.3777	0.380	0.380	0.395	0.380	0.390	75,000	0.3777	-3.80%
2016-11-08	0	0.395	0.380	0.395	0.390	0.395	60,000	23,475	0.3913	0.395	0.380	0.395	0.390	0.395	60,000	0.3913	3.95%
2016-11-07	0	0.380	0.380	0.390	0.370	0.410	685,000	263,675	0.3849	0.380	0.380	0.390	0.370	0.410	685,000	0.3849	-3.80%
2016-11-04	0	0.395	0.390	0.395	0.395	0.400	140,000	55,850	0.3989	0.395	0.390	0.395	0.395	0.400	140,000	0.3989	0.00%
2016-11-03	0	0.395	0.395	0.415	0.395	0.415	95,000	38,200	0.4021	0.395	0.395	0.415	0.395	0.415	95,000	0.4021	-5.95%
2016-11-02	0	0.420	0.405	0.420	0.400	0.420	120,000	48,800	0.4067	0.420	0.405	0.420	0.400	0.420	120,000	0.4067	6.33%
2016-11-01	0	0.395	0.395	0.410	0.395	0.405	115,000	45,875	0.3989	0.395	0.395	0.410	0.395	0.405	115,000	0.3989	-2.47%
2016-10-31	0	0.405	0.405	0.415	0.405	0.410	240,000	97,350	0.4056	0.405	0.405	0.415	0.405	0.410	240,000	0.4056	-3.57%
2016-10-28	0	0.420	0.400	0.420	0.420	0.420	80,000	33,600	0.4200	0.420	0.400	0.420	0.420	0.420	80,000	0.4200	0.00%
2016-10-27	0	0.420	0.420	0.430	0.420	0.420	115,000	48,300	0.4200	0.420	0.420	0.430	0.420	0.420	115,000	0.4200	0.00%
2016-10-26	0	0.420	0.415	0.420	0.415	0.420	190,000	79,550	0.4187	0.420	0.415	0.420	0.415	0.420	190,000	0.4187	0.00%
2016-10-25	0	0.420	0.415	0.425	0.415	0.425	355,000	150,075	0.4227	0.420	0.415	0.425	0.415	0.425	355,000	0.4227	1.20%
2016-10-24	0	0.415	0.410	0.420	0.415	0.435	140,000	58,650	0.4189	0.415	0.410	0.420	0.415	0.435	140,000	0.4189	0.00%
2016-10-20	0	0.415	0.405	0.420	0.405	0.415	50,000	20,400	0.4080	0.415	0.405	0.420	0.405	0.415	50,000	0.4080	-1.19%
2016-10-19	0	0.420	0.405	0.420	0.420	0.420	100,000	42,000	0.4200	0.420	0.405	0.420	0.420	0.420	100,000	0.4200	5.00%
2016-10-18	0	0.400	0.395	0.420	0.395	0.400	70,000	27,850	0.3979	0.400	0.395	0.420	0.395	0.400	70,000	0.3979	1.27%
2016-10-17	0	0.395	0.395	0.405	0.395	0.395	90,000	35,550	0.3950	0.395	0.395	0.405	0.395	0.395	90,000	0.3950	0.00%
2016-10-14	0	0.395	0.395	0.405	-	-	0	0	-	0.395	0.395	0.405	-	-	0	-	0.00%
2016-10-13	0	0.395	0.390	0.395	0.390	0.430	105,000	41,800	0.3981	0.395	0.390	0.395	0.390	0.430	105,000	0.3981	1.28%
2016-10-12	0	0.390	0.385	0.400	0.385	0.390	105,000	40,875	0.3893	0.390	0.385	0.400	0.385	0.390	105,000	0.3893	1.30%
2016-10-11	0	0.385	0.385	0.410	0.380	0.390	290,000	112,550	0.3881	0.385	0.385	0.410	0.380	0.390	290,000	0.3881	-4.94%
2016-10-07	0	0.405	0.405	0.420	0.405	0.430	164,900	69,386	0.4208	0.405	0.405	0.420	0.405	0.430	164,900	0.4208	0.00%
2016-10-06	0	0.405	0.400	0.405	0.405	0.415	155,000	63,025	0.4066	0.405	0.400	0.405	0.405	0.415	155,000	0.4066	1.25%
2016-10-05	0	0.400	0.400	0.415	0.400	0.405	610,000	246,000	0.4033	0.400	0.400	0.415	0.400	0.405	610,000	0.4033	-1.23%
2016-10-04	0	0.405	0.405	0.410	0.405	0.415	225,000	93,125	0.4139	0.405	0.405	0.410	0.405	0.415	225,000	0.4139	-2.41%
2016-10-03	0	0.415	0.400	0.415	0.400	0.415	215,000	86,750	0.4035	0.415	0.400	0.415	0.400	0.415	215,000	0.4035	0.00%
2016-09-30	0	0.415	0.355	0.415	0.415	0.415	115,000	47,725	0.4150	0.415	0.355	0.415	0.415	0.415	115,000	0.4150	1.22%
2016-09-29	0	0.410	0.405	0.410	0.410	0.415	150,000	61,550	0.4103	0.410	0.405	0.410	0.410	0.415	150,000	0.4103	1.23%
2016-09-28	0	0.405	0.405	0.410	0.405	0.460	2,170,000	890,850	0.4105	0.405	0.405	0.410	0.405	0.460	2,170,000	0.4105	-6.90%
2016-09-27	0	0.435	0.410	0.460	-	-	0	0	-	0.435	0.410	0.460	-	-	0	-	0.00%
2016-09-26	0	0.435	0.435	0.440	0.435	0.435	5,000	2,175	0.4350	0.435	0.435	0.440	0.435	0.435	5,000	0.4350	-2.25%
2016-09-23	0	0.445	0.430	0.445	0.435	0.445	50,000	22,025	0.4405	0.445	0.430	0.445	0.435	0.445	50,000	0.4405	-2.20%
2016-09-22	0	0.455	0.440	0.455	0.405	0.455	720,000	310,400	0.4311	0.455	0.440	0.455	0.405	0.455	720,000	0.4311	-1.09%
2016-09-21	0	0.460	0.460	0.465	0.450	0.460	205,000	93,800	0.4576	0.460	0.460	0.465	0.450	0.460	205,000	0.4576	2.22%
2016-09-20	0	0.450	0.440	0.460	0.450	0.450	240,000	108,100	0.4504	0.450	0.440	0.460	0.450	0.450	240,000	0.4504	0.00%
2016-09-19	0	0.450	0.445	0.460	0.450	0.460	150,000	68,000	0.4533	0.450	0.445	0.460	0.450	0.460	150,000	0.4533	-1.10%
2016-09-15	0	0.455	0.430	0.455	0.455	0.455	110,000	50,050	0.4550	0.455	0.430	0.455	0.455	0.455	110,000	0.4550	0.00%
2016-09-14	0	0.455	0.455	0.465	0.445	0.455	540,000	243,750	0.4514	0.455	0.455	0.465	0.445	0.455	540,000	0.4514	4.60%
2016-09-13	0	0.435	0.435	0.445	0.425	0.430	30,000	12,850	0.4283	0.435	0.435	0.445	0.425	0.430	30,000	0.4283	0.00%
2016-09-12	0	0.435	0.435	0.455	0.435	0.435	55,000	23,925	0.4350	0.435	0.435	0.455	0.435	0.435	55,000	0.4350	0.00%
2016-09-09	0	0.435	0.435	0.455	0.400	0.450	350,000	150,675	0.4305	0.435	0.435	0.455	0.400	0.450	350,000	0.4305	-2.25%
2016-09-08	0	0.445	0.425	0.450	0.445	0.445	120,000	53,400	0.4450	0.445	0.425	0.450	0.445	0.445	120,000	0.4450	0.00%
2016-09-07	0	0.445	0.400	0.445	0.440	0.455	105,000	46,900	0.4467	0.445	0.400	0.445	0.440	0.455	105,000	0.4467	0.00%
2016-09-06	0	0.445	0.445	0.455	-	-	0	0	-	0.445	0.445	0.455	-	-	0	-	0.00%
2016-09-05	0	0.445	0.445	0.465	0.440	0.470	1,605,000	727,125	0.4530	0.445	0.445	0.465	0.440	0.470	1,605,000	0.4530	-4.30%
2016-09-02	0	0.465	0.460	0.465	0.465	0.465	135,000	62,775	0.4650	0.465	0.460	0.465	0.465	0.465	135,000	0.4650	0.00%
2016-09-01	0	0.465	0.465	0.475	0.450	0.470	395,000	184,275	0.4665	0.465	0.465	0.475	0.450	0.470	395,000	0.4665	-1.06%
2016-08-31	0	0.470	0.465	0.470	0.455	0.470	700,000	323,250	0.4618	0.470	0.465	0.470	0.455	0.470	700,000	0.4618	4.44%
2016-08-30	0	0.450	0.445	0.455	0.450	0.450	225,000	101,250	0.4500	0.450	0.445	0.455	0.450	0.450	225,000	0.4500	-1.10%
2016-08-29	0	0.455	0.445	0.460	0.435	0.455	340,000	149,600	0.4400	0.455	0.445	0.460	0.435	0.455	340,000	0.4400	2.25%
2016-08-26	0	0.445	0.445	0.450	0.440	0.460	470,000	208,200	0.4430	0.445	0.445	0.450	0.440	0.460	470,000	0.4430	-3.26%
2016-08-25	0	0.460	0.435	0.460	0.430	0.460	295,000	127,650	0.4327	0.460	0.435	0.460	0.430	0.460	295,000	0.4327	4.55%
2016-08-24	0	0.440	0.440	0.450	0.435	0.450	190,000	82,950	0.4366	0.440	0.440	0.450	0.435	0.450	190,000	0.4366	-2.22%
2016-08-23	0	0.450	0.420	0.450	0.450	0.460	40,000	18,050	0.4513	0.450	0.420	0.450	0.450	0.460	40,000	0.4513	2.27%
2016-08-22	0	0.440	0.440	0.445	0.430	0.435	105,000	45,650	0.4348	0.440	0.440	0.445	0.430	0.435	105,000	0.4348	-2.22%
2016-08-19	0	0.450	0.425	0.460	0.450	0.450	60,000	27,000	0.4500	0.450	0.425	0.460	0.450	0.450	60,000	0.4500	0.00%
2016-08-18	0	0.450	0.450	0.470	0.440	0.450	295,000	132,200	0.4481	0.450	0.450	0.470	0.440	0.450	295,000	0.4481	-1.10%
2016-08-17	0	0.455	0.435	0.455	0.435	0.455	105,000	45,775	0.4360	0.455	0.435	0.455	0.435	0.455	105,000	0.4360	1.11%
2016-08-16	0	0.450	0.435	0.450	0.415	0.450	65,000	27,150	0.4177	0.450	0.435	0.450	0.415	0.450	65,000	0.4177	3.45%
2016-08-15	0	0.435	0.420	0.435	0.435	0.445	155,000	67,575	0.4360	0.435	0.420	0.435	0.435	0.445	155,000	0.4360	-2.25%
2016-08-12	0	0.445	0.415	0.445	0.445	0.445	75,000	33,375	0.4450	0.445	0.415	0.445	0.445	0.445	75,000	0.4450	0.00%
2016-08-11	0	0.445	0.445	0.460	0.445	0.460	355,000	159,850	0.4503	0.445	0.445	0.460	0.445	0.460	355,000	0.4503	-4.30%
2016-08-10	0	0.465	0.445	0.465	0.445	0.470	95,000	42,925	0.4518	0.465	0.445	0.465	0.445	0.470	95,000	0.4518	3.33%
2016-08-09	0	0.450	0.440	0.455	0.440	0.450	260,000	115,625	0.4447	0.450	0.440	0.455	0.440	0.450	260,000	0.4447	2.27%
2016-08-08	0	0.440	0.440	0.465	0.440	0.465	45,000	20,400	0.4533	0.440	0.440	0.465	0.440	0.465	45,000	0.4533	-1.12%
2016-08-05	0	0.445	0.445	0.450	0.445	0.450	55,000	24,550	0.4464	0.445	0.445	0.450	0.445	0.450	55,000	0.4464	0.00%
2016-08-04	0	0.445	0.440	0.450	0.440	0.445	65,000	28,825	0.4435	0.445	0.440	0.450	0.440	0.445	65,000	0.4435	1.14%
2016-08-03	0	0.440	0.425	0.450	0.440	0.455	620,000	277,050	0.4469	0.440	0.425	0.450	0.440	0.455	620,000	0.4469	-2.22%
2016-08-01	0	0.450	0.440	0.450	0.440	0.470	1,075,000	494,325	0.4598	0.450	0.440	0.450	0.440	0.470	1,075,000	0.4598	2.27%
2016-07-29	0	0.440	0.435	0.440	0.435	0.440	385,000	168,225	0.4369	0.440	0.435	0.440	0.435	0.440	385,000	0.4369	1.15%
2016-07-28	0	0.435	0.435	0.440	0.435	0.440	145,000	63,475	0.4378	0.435	0.435	0.440	0.435	0.440	145,000	0.4378	-2.25%
2016-07-27	0	0.445	0.435	0.450	0.440	0.450	405,000	179,350	0.4428	0.445	0.435	0.450	0.440	0.450	405,000	0.4428	2.30%
2016-07-26	0	0.435	0.435	0.440	0.425	0.445	730,000	320,675	0.4393	0.435	0.435	0.440	0.425	0.445	730,000	0.4393	3.57%
2016-07-25	0	0.420	0.420	0.425	0.415	0.425	220,000	92,425	0.4201	0.420	0.420	0.425	0.415	0.425	220,000	0.4201	0.00%
2016-07-22	0	0.420	0.410	0.420	0.405	0.420	840,000	345,250	0.4110	0.420	0.410	0.420	0.405	0.420	840,000	0.4110	2.44%
2016-07-21	0	0.410	0.410	0.420	0.405	0.425	1,990,000	821,275	0.4127	0.410	0.410	0.420	0.405	0.425	1,990,000	0.4127	-4.65%
2016-07-20	0	0.430	0.420	0.430	0.405	0.435	990,000	414,075	0.4183	0.430	0.420	0.430	0.405	0.435	990,000	0.4183	-2.27%
2016-07-19	0	0.440	0.415	0.435	0.415	0.440	785,000	326,025	0.4153	0.440	0.415	0.435	0.415	0.440	785,000	0.4153	2.33%
2016-07-18	0	0.430	0.425	0.440	0.430	0.440	565,000	243,550	0.4311	0.430	0.425	0.440	0.430	0.440	565,000	0.4311	-4.44%
2016-07-15	0	0.450	0.450	0.460	0.445	0.470	80,000	36,725	0.4591	0.450	0.450	0.460	0.445	0.470	80,000	0.4591	-2.17%
2016-07-14	0	0.460	0.460	0.465	0.460	0.460	690,000	317,400	0.4600	0.460	0.460	0.465	0.460	0.460	690,000	0.4600	0.00%
2016-07-13	0	0.460	0.445	0.460	0.450	0.460	1,860,000	847,075	0.4554	0.460	0.445	0.460	0.450	0.460	1,860,000	0.4554	5.75%
2016-07-12	0	0.435	0.430	0.450	0.415	0.460	1,035,000	452,300	0.4370	0.435	0.430	0.450	0.415	0.460	1,035,000	0.4370	-3.33%
2016-07-11	0	0.450	0.445	0.450	0.440	0.460	275,000	125,200	0.4553	0.450	0.445	0.450	0.440	0.460	275,000	0.4553	-1.10%
2016-07-08	0	0.455	0.415	0.465	0.410	0.455	390,000	171,050	0.4386	0.455	0.415	0.465	0.410	0.455	390,000	0.4386	9.64%
2016-07-07	0	0.415	0.435	0.440	0.410	0.420	120,000	49,800	0.4150	0.415	0.435	0.440	0.410	0.420	120,000	0.4150	-3.49%
2016-07-06	0	0.430	0.430	0.440	0.425	0.450	1,170,000	506,825	0.4332	0.430	0.430	0.440	0.425	0.450	1,170,000	0.4332	-5.49%
2016-07-05	0	0.455	0.430	0.455	0.430	0.455	815,000	358,900	0.4404	0.455	0.430	0.455	0.430	0.455	815,000	0.4404	9.64%
2016-07-04	0	0.415	0.415	0.420	0.410	0.435	290,000	122,425	0.4222	0.415	0.415	0.420	0.410	0.435	290,000	0.4222	-1.19%
2016-06-30	0	0.420	0.410	0.425	0.405	0.425	360,000	149,600	0.4156	0.420	0.410	0.425	0.405	0.425	360,000	0.4156	-1.18%
2016-06-29	0	0.425	0.395	0.425	0.375	0.425	1,880,000	752,775	0.4004	0.425	0.395	0.425	0.375	0.425	1,880,000	0.4004	7.59%
2016-06-28	0	0.395	0.395	0.400	0.375	0.405	235,000	94,625	0.4027	0.395	0.395	0.400	0.375	0.405	235,000	0.4027	0.00%
2016-06-27	0	0.395	0.385	0.405	0.365	0.405	780,000	307,175	0.3938	0.395	0.385	0.405	0.365	0.405	780,000	0.3938	5.33%
2016-06-24	0	0.375	0.375	0.400	0.360	0.400	840,000	320,425	0.3815	0.375	0.375	0.400	0.360	0.400	840,000	0.3815	-3.85%
2016-06-23	0	0.390	0.390	0.395	0.380	0.410	280,000	110,900	0.3961	0.390	0.390	0.395	0.380	0.410	280,000	0.3961	-1.27%
2016-06-22	0	0.395	0.395	0.400	0.335	0.400	940,000	355,750	0.3785	0.395	0.395	0.400	0.335	0.400	940,000	0.3785	-1.25%
2016-06-21	0	0.400	0.400	0.405	0.320	0.420	1,020,000	399,825	0.3920	0.400	0.400	0.405	0.320	0.420	1,020,000	0.3920	-3.61%
2016-06-20	0	0.415	0.415	0.425	0.415	0.415	20,000	8,300	0.4150	0.415	0.415	0.425	0.415	0.415	20,000	0.4150	-4.60%
2016-06-17	0	0.435	0.415	0.435	0.400	0.435	265,000	112,925	0.4261	0.435	0.415	0.435	0.400	0.435	265,000	0.4261	1.16%
2016-06-16	0	0.430	0.405	0.430	0.410	0.430	50,000	20,625	0.4125	0.430	0.405	0.430	0.410	0.430	50,000	0.4125	2.38%
2016-06-15	0	0.420	0.415	0.440	0.410	0.445	670,000	290,875	0.4341	0.420	0.415	0.440	0.410	0.445	670,000	0.4341	-5.62%
2016-06-14	0	0.445	0.410	0.445	0.405	0.445	425,000	174,850	0.4114	0.445	0.410	0.445	0.405	0.445	425,000	0.4114	5.95%
2016-06-13	0	0.420	0.410	0.430	0.400	0.445	785,000	329,775	0.4201	0.420	0.410	0.430	0.400	0.445	785,000	0.4201	-1.18%
2016-06-10	0	0.425	0.390	0.435	0.380	0.500	2,650,000	1,148,550	0.4334	0.425	0.390	0.435	0.380	0.500	2,650,000	0.4334	-1.16%
2016-06-08	0	0.430	0.415	0.430	0.405	0.430	740,000	317,400	0.4289	0.430	0.415	0.430	0.405	0.430	740,000	0.4289	0.00%
2016-06-07	0	0.430	0.405	0.430	0.405	0.430	320,000	133,450	0.4170	0.430	0.405	0.430	0.405	0.430	320,000	0.4170	1.18%
2016-06-06	0	0.425	0.410	0.425	0.400	0.435	855,000	352,350	0.4121	0.425	0.410	0.425	0.400	0.435	855,000	0.4121	0.00%
2016-06-03	0	0.425	0.405	0.425	0.410	0.425	475,000	195,600	0.4118	0.425	0.405	0.425	0.410	0.425	475,000	0.4118	2.41%
2016-06-02	0	0.415	0.405	0.415	0.390	0.415	540,000	219,750	0.4069	0.415	0.405	0.415	0.390	0.415	540,000	0.4069	1.22%
2016-06-01	0	0.410	0.400	0.415	0.395	0.410	155,000	62,275	0.4018	0.410	0.400	0.415	0.395	0.410	155,000	0.4018	0.00%
2016-05-31	0	0.410	0.390	0.415	0.380	0.415	1,830,000	717,750	0.3922	0.410	0.390	0.415	0.380	0.415	1,830,000	0.3922	3.80%
2016-05-30	0	0.395	0.385	0.400	0.380	0.395	380,000	147,225	0.3874	0.395	0.385	0.400	0.380	0.395	380,000	0.3874	0.00%
2016-05-27	0	0.395	0.375	0.395	0.390	0.395	390,000	152,250	0.3904	0.395	0.375	0.395	0.390	0.395	390,000	0.3904	1.28%
2016-05-26	0	0.390	0.385	0.390	0.375	0.390	2,820,000	1,082,325	0.3838	0.390	0.385	0.390	0.375	0.390	2,820,000	0.3838	1.30%
2016-05-25	0	0.385	0.380	0.385	0.370	0.395	770,000	290,550	0.3773	0.385	0.380	0.385	0.370	0.395	770,000	0.3773	-2.53%
2016-05-24	0	0.395	0.385	0.395	0.380	0.425	6,295,000	2,608,575	0.4144	0.395	0.385	0.395	0.380	0.425	6,295,000	0.4144	-7.06%
2016-05-23	0	0.425	0.410	0.425	0.405	0.460	1,185,000	497,600	0.4199	0.425	0.410	0.425	0.405	0.460	1,185,000	0.4199	-7.61%
2016-05-20	0	0.460	0.420	0.460	0.460	0.460	50,000	23,000	0.4600	0.460	0.420	0.460	0.460	0.460	50,000	0.4600	-1.08%
2016-05-19	0	0.465	0.400	0.465	0.465	0.470	15,000	7,000	0.4667	0.465	0.400	0.465	0.465	0.470	15,000	0.4667	-3.12%
2016-05-18	0	0.480	0.425	0.480	0.445	0.480	255,000	113,750	0.4461	0.480	0.425	0.480	0.445	0.480	255,000	0.4461	5.49%
2016-05-17	0	0.455	0.450	0.455	0.455	0.455	150,000	68,250	0.4550	0.455	0.450	0.455	0.455	0.455	150,000	0.4550	0.00%
2016-05-16	0	0.455	0.455	0.460	0.445	0.485	1,060,000	496,975	0.4688	0.455	0.455	0.460	0.445	0.485	1,060,000	0.4688	-4.21%
2016-05-13	0	0.475	0.460	0.475	0.445	0.475	45,000	20,775	0.4617	0.475	0.460	0.475	0.445	0.475	45,000	0.4617	7.95%
2016-05-12	0	0.440	0.440	0.445	0.435	0.460	815,000	360,500	0.4423	0.440	0.440	0.445	0.435	0.460	815,000	0.4423	-6.38%
2016-05-11	0	0.470	0.465	0.470	0.450	0.475	420,000	192,350	0.4580	0.470	0.465	0.470	0.450	0.475	420,000	0.4580	2.17%
2016-05-10	0	0.460	0.450	0.460	0.450	0.470	700,000	320,325	0.4576	0.460	0.450	0.460	0.450	0.470	700,000	0.4576	-2.13%
2016-05-09	0	0.470	0.465	0.480	0.470	0.475	655,000	308,875	0.4716	0.470	0.465	0.480	0.470	0.475	655,000	0.4716	-4.08%
2016-05-06	0	0.490	0.470	0.490	0.470	0.490	195,000	93,400	0.4790	0.490	0.470	0.490	0.470	0.490	195,000	0.4790	0.00%
2016-05-05	0	0.490	0.485	0.490	0.490	0.490	230,000	112,700	0.4900	0.490	0.485	0.490	0.490	0.490	230,000	0.4900	0.00%
2016-05-04	0	0.490	0.490	0.500	0.490	0.495	80,000	39,275	0.4909	0.490	0.490	0.500	0.490	0.495	80,000	0.4909	-5.77%
2016-05-03	0	0.520	0.500	0.520	0.520	0.520	210,000	109,200	0.5200	0.520	0.500	0.520	0.520	0.520	210,000	0.5200	1.96%
2016-04-29	0	0.510	0.495	0.510	0.500	0.510	330,000	165,100	0.5003	0.510	0.495	0.510	0.500	0.510	330,000	0.5003	2.00%
2016-04-28	0	0.500	0.500	0.510	0.495	0.510	355,000	179,000	0.5042	0.500	0.500	0.510	0.495	0.510	355,000	0.5042	1.01%
2016-04-27	0	0.495	0.490	0.495	0.480	0.520	1,080,000	525,125	0.4862	0.495	0.490	0.495	0.480	0.520	1,080,000	0.4862	0.00%
2016-04-26	0	0.495	0.490	0.495	0.490	0.510	1,255,000	623,425	0.4968	0.495	0.490	0.495	0.490	0.510	1,255,000	0.4968	0.00%
2016-04-25	0	0.495	0.495	0.510	0.495	0.500	180,000	89,475	0.4971	0.495	0.495	0.510	0.495	0.500	180,000	0.4971	-2.94%
2016-04-22	0	0.510	0.495	0.510	0.480	0.510	1,250,000	621,125	0.4969	0.510	0.495	0.510	0.480	0.510	1,250,000	0.4969	3.03%
2016-04-21	0	0.495	0.480	0.495	0.480	0.510	2,805,000	1,387,250	0.4946	0.495	0.480	0.495	0.480	0.510	2,805,000	0.4946	-1.00%
2016-04-20	0	0.500	0.500	0.510	0.500	0.510	355,000	178,500	0.5028	0.500	0.500	0.510	0.500	0.510	355,000	0.5028	0.00%
2016-04-19	0	0.500	0.500	0.510	0.500	0.520	1,610,000	818,000	0.5081	0.500	0.500	0.510	0.500	0.520	1,610,000	0.5081	-1.96%
2016-04-18	0	0.510	0.510	0.520	0.510	0.540	95,000	48,800	0.5137	0.510	0.510	0.520	0.510	0.540	95,000	0.5137	-5.56%
2016-04-15	0	0.540	0.520	0.540	0.520	0.540	580,000	302,000	0.5207	0.540	0.520	0.540	0.520	0.540	580,000	0.5207	3.85%
2016-04-14	0	0.520	0.510	0.520	0.520	0.520	305,000	158,400	0.5193	0.520	0.510	0.520	0.520	0.520	305,000	0.5193	0.00%
2016-04-13	0	0.520	0.510	0.520	0.510	0.530	3,375,000	1,755,650	0.5202	0.520	0.510	0.520	0.510	0.530	3,375,000	0.5202	0.00%
2016-04-12	0	0.520	0.520	0.540	0.520	0.540	2,750,000	1,443,650	0.5250	0.520	0.520	0.540	0.520	0.540	2,750,000	0.5250	-7.14%
2016-04-11	0	0.560	0.550	0.560	0.540	0.570	1,085,000	594,450	0.5479	0.560	0.550	0.560	0.540	0.570	1,085,000	0.5479	-3.45%
2016-04-08	0	0.580	0.550	0.580	0.510	0.580	2,250,000	1,201,900	0.5342	0.580	0.550	0.580	0.510	0.580	2,250,000	0.5342	5.45%
2016-04-07	0	0.550	0.530	0.540	0.540	0.560	1,990,000	1,085,650	0.5456	0.550	0.530	0.540	0.540	0.560	1,990,000	0.5456	-5.17%
2016-04-06	0	0.580	0.540	0.580	0.540	0.580	1,890,000	1,034,600	0.5474	0.580	0.540	0.580	0.540	0.580	1,890,000	0.5474	1.75%
2016-04-05	0	0.570	0.550	0.570	0.530	0.590	435,000	242,600	0.5577	0.570	0.550	0.570	0.530	0.590	435,000	0.5577	-3.39%
2016-04-01	0	0.590	0.560	0.590	0.580	0.660	15,265,000	9,740,450	0.6381	0.590	0.560	0.590	0.580	0.660	15,265,000	0.6381	1.72%
2016-03-31	0	0.580	0.520	0.580	0.500	0.590	2,835,000	1,519,400	0.5359	0.580	0.520	0.580	0.500	0.590	2,835,000	0.5359	7.41%
2016-03-30	0	0.540	0.500	0.540	0.485	0.540	1,090,000	548,800	0.5035	0.540	0.500	0.540	0.485	0.540	1,090,000	0.5035	9.09%
2016-03-29	0	0.495	0.495	0.500	0.490	0.540	2,990,000	1,511,400	0.5055	0.495	0.495	0.500	0.490	0.540	2,990,000	0.5055	-11.61%
2016-03-24	0	0.560	0.540	0.560	0.540	0.570	1,570,000	869,550	0.5539	0.560	0.540	0.560	0.540	0.570	1,570,000	0.5539	-1.75%
2016-03-23	0	0.570	0.570	0.580	0.560	0.590	1,005,000	582,250	0.5794	0.570	0.570	0.580	0.560	0.590	1,005,000	0.5794	0.00%
2016-03-22	0	0.570	0.570	0.580	0.560	0.590	6,805,000	3,950,800	0.5806	0.570	0.570	0.580	0.560	0.590	6,805,000	0.5806	-1.72%
2016-03-21	0	0.580	0.550	0.580	0.530	0.600	9,370,000	5,203,550	0.5553	0.580	0.550	0.580	0.530	0.600	9,370,000	0.5553	7.41%
2016-03-18	0	0.540	0.530	0.550	0.520	0.560	3,100,000	1,661,850	0.5361	0.540	0.530	0.550	0.520	0.560	3,100,000	0.5361	3.85%
2016-03-17	0	0.520	0.520	0.550	0.475	0.570	4,025,000	2,141,850	0.5321	0.520	0.520	0.550	0.475	0.570	4,025,000	0.5321	9.47%
2016-03-16	0	0.475	0.465	0.475	0.460	0.475	2,045,000	958,375	0.4686	0.475	0.465	0.475	0.460	0.475	2,045,000	0.4686	3.26%
2016-03-15	0	0.460	0.460	0.470	0.450	0.480	7,915,000	3,613,625	0.4566	0.460	0.460	0.470	0.450	0.480	7,915,000	0.4566	-3.16%
2016-03-14	0	0.475	0.475	0.485	0.475	0.500	900,000	434,450	0.4827	0.475	0.475	0.485	0.475	0.500	900,000	0.4827	-5.00%
2016-03-11	0	0.500	0.490	0.500	0.480	0.520	1,130,000	552,375	0.4888	0.500	0.490	0.500	0.480	0.520	1,130,000	0.4888	4.17%
2016-03-10	0	0.480	0.480	0.485	0.475	0.495	1,555,000	757,000	0.4868	0.480	0.480	0.485	0.475	0.495	1,555,000	0.4868	-4.00%
2016-03-09	0	0.500	0.490	0.530	0.490	0.530	2,360,000	1,207,450	0.5116	0.500	0.490	0.530	0.490	0.530	2,360,000	0.5116	-1.96%
2016-03-08	0	0.510	0.500	0.510	0.480	0.510	720,000	348,675	0.4843	0.510	0.500	0.510	0.480	0.510	720,000	0.4843	3.03%
2016-03-07	0	0.495	0.495	0.500	0.460	0.500	2,085,000	984,100	0.4720	0.495	0.495	0.500	0.460	0.500	2,085,000	0.4720	1.02%
2016-03-04	0	0.490	0.495	0.500	0.490	0.530	3,405,000	1,724,850	0.5066	0.490	0.495	0.500	0.490	0.530	3,405,000	0.5066	-9.26%
2016-03-03	0	0.540	0.530	0.540	0.540	0.570	1,650,000	906,150	0.5492	0.540	0.530	0.540	0.540	0.570	1,650,000	0.5492	-1.82%
2016-03-02	0	0.550	0.530	0.550	0.520	0.570	7,080,000	3,862,050	0.5455	0.550	0.530	0.550	0.520	0.570	7,080,000	0.5455	0.00%
2016-03-01	0	0.550	0.530	0.550	0.530	0.600	2,935,000	1,650,850	0.5625	0.550	0.530	0.550	0.530	0.600	2,935,000	0.5625	-8.33%
2016-02-29	0	0.600	0.580	0.600	0.570	0.650	18,485,000	11,154,050	0.6034	0.600	0.580	0.600	0.570	0.650	18,485,000	0.6034	1.69%
2016-02-26	0	0.590	0.580	0.590	0.490	0.620	13,520,000	7,782,750	0.5756	0.590	0.580	0.590	0.490	0.620	13,520,000	0.5756	22.92%
2016-02-25	0	0.480	0.470	0.480	0.455	0.485	3,720,000	1,783,725	0.4795	0.480	0.470	0.480	0.455	0.485	3,720,000	0.4795	6.67%
2016-02-24	0	0.450	0.450	0.455	0.440	0.455	1,420,000	640,925	0.4514	0.450	0.450	0.455	0.440	0.455	1,420,000	0.4514	2.27%
2016-02-23	0	0.440	0.440	0.450	0.420	0.455	2,410,000	1,083,925	0.4498	0.440	0.440	0.450	0.420	0.455	2,410,000	0.4498	0.00%
2016-02-22	0	0.440	0.420	0.440	0.410	0.445	750,000	318,075	0.4241	0.440	0.420	0.440	0.410	0.445	750,000	0.4241	0.00%
2016-02-19	0	0.440	0.425	0.440	0.415	0.460	605,000	261,225	0.4318	0.440	0.425	0.440	0.415	0.460	605,000	0.4318	-1.12%
2016-02-18	0	0.445	0.445	0.450	0.440	0.475	1,215,000	551,400	0.4538	0.445	0.445	0.450	0.440	0.475	1,215,000	0.4538	1.14%
2016-02-17	0	0.440	0.440	0.450	0.430	0.470	885,000	401,025	0.4531	0.440	0.440	0.450	0.430	0.470	885,000	0.4531	0.00%
2016-02-16	0	0.440	0.430	0.445	0.380	0.445	2,550,000	1,083,500	0.4249	0.440	0.430	0.445	0.380	0.445	2,550,000	0.4249	17.33%
2016-02-15	0	0.375	0.370	0.375	0.360	0.410	3,745,000	1,443,850	0.3855	0.375	0.370	0.375	0.360	0.410	3,745,000	0.3855	-3.85%
2016-02-12	0	0.390	0.385	0.410	0.385	0.460	3,970,000	1,675,550	0.4221	0.390	0.385	0.410	0.385	0.460	3,970,000	0.4221	-17.02%
2016-02-11	0	0.470	0.440	0.470	0.430	0.475	935,000	426,975	0.4567	0.470	0.440	0.470	0.430	0.475	935,000	0.4567	-2.08%
2016-02-05	0	0.480	0.460	0.480	0.450	0.485	935,000	439,300	0.4698	0.480	0.460	0.480	0.450	0.485	935,000	0.4698	1.05%
2016-02-04	0	0.475	0.470	0.475	0.440	0.480	1,750,000	822,525	0.4700	0.475	0.470	0.475	0.440	0.480	1,750,000	0.4700	3.26%
2016-02-03	0	0.460	0.460	0.470	0.460	0.475	2,245,000	1,051,650	0.4684	0.460	0.460	0.470	0.460	0.475	2,245,000	0.4684	-4.17%
2016-02-02	0	0.480	0.465	0.485	0.465	0.485	1,935,000	912,650	0.4717	0.480	0.465	0.485	0.465	0.485	1,935,000	0.4717	-1.03%
2016-02-01	0	0.485	0.465	0.490	0.460	0.500	1,190,000	562,975	0.4731	0.485	0.465	0.490	0.460	0.500	1,190,000	0.4731	0.00%
2016-01-29	0	0.485	0.485	0.500	0.460	0.520	4,715,000	2,287,225	0.4851	0.485	0.485	0.500	0.460	0.520	4,715,000	0.4851	0.00%
2016-01-28	0	0.485	0.480	0.485	0.445	0.520	5,580,000	2,673,400	0.4791	0.485	0.480	0.485	0.445	0.520	5,580,000	0.4791	-4.90%
2016-01-27	0	0.510	0.500	0.510	0.430	0.800	55,465,000	27,537,600	0.4965	0.510	0.500	0.510	0.430	0.800	55,465,000	0.4965	-32.00%
2016-01-26	0	0.750	0.730	0.750	0.730	1.100	18,755,000	15,727,600	0.8386	0.750	0.730	0.750	0.730	1.100	18,755,000	0.8386	-35.34%
2016-01-25	0	1.160	1.150	1.160	1.110	1.480	4,710,000	5,962,800	1.2660	1.160	1.150	1.160	1.110	1.480	4,710,000	1.2660	-21.62%
2016-01-22	0	1.480	1.420	1.450	1.410	1.860	4,820,000	7,417,400	1.5389	1.480	1.420	1.450	1.410	1.860	4,820,000	1.5389	-14.94%
2016-01-21	0	1.740	1.740	1.750	1.240	1.780	5,675,000	8,323,065	1.4666	1.740	1.740	1.750	1.240	1.780	5,675,000	1.4666	22.54%
2016-01-20	0	1.420	1.390	1.440	1.370	1.520	1,075,000	1,526,650	1.4201	1.420	1.390	1.440	1.370	1.520	1,075,000	1.4201	4.41%
2016-01-19	0	1.360	1.360	1.400	1.360	1.600	1,710,000	2,494,750	1.4589	1.360	1.360	1.400	1.360	1.600	1,710,000	1.4589	2.26%
2016-01-18	0	1.330	1.330	1.360	1.220	1.700	3,545,000	5,045,550	1.4233	1.330	1.330	1.360	1.220	1.700	3,545,000	1.4233	-25.70%
2016-01-15	0	1.790	1.750	1.790	1.500	1.900	8,725,000	15,023,000	1.7218	1.790	1.750	1.790	1.500	1.900	8,725,000	1.7218	7.19%
2016-01-14	0	1.670	1.620	1.670	1.160	1.750	11,610,000	16,291,200	1.4032	1.670	1.620	1.670	1.160	1.750	11,610,000	1.4032	38.02%
2016-01-13	0	1.210	1.210	1.240	0.900	1.250	4,460,000	4,600,050	1.0314	1.210	1.210	1.240	0.900	1.250	4,460,000	1.0314	24.74%
2016-01-12	0	0.970	0.970	0.990	0.800	1.060	7,785,000	7,421,100	0.9533	0.970	0.970	0.990	0.800	1.060	7,785,000	0.9533	18.29%
2016-01-11	0	0.820	0.800	0.830	0.770	0.830	630,000	513,650	0.8153	0.820	0.800	0.830	0.770	0.830	630,000	0.8153	1.23%
2016-01-08	0	0.810	0.820	0.860	0.760	0.860	1,725,000	1,429,350	0.8286	0.810	0.820	0.860	0.760	0.860	1,725,000	0.8286	2.53%
2016-01-07	0	0.790	0.790	0.840	0.750	0.860	650,000	522,500	0.8038	0.790	0.790	0.840	0.750	0.860	650,000	0.8038	-5.95%
2016-01-06	0	0.840	0.810	0.840	0.780	0.840	2,705,000	2,199,600	0.8132	0.840	0.810	0.840	0.780	0.840	2,705,000	0.8132	3.70%
2016-01-05	0	0.810	0.810	0.850	0.610	0.820	7,240,000	5,458,800	0.7540	0.810	0.810	0.850	0.610	0.820	7,240,000	0.7540	0.00%
2016-01-04	0	0.810	0.800	0.860	0.810	0.930	1,690,000	1,414,950	0.8372	0.810	0.800	0.860	0.810	0.930	1,690,000	0.8372	-8.99%
2015-12-31	0	0.890	0.850	0.890	0.820	0.950	5,255,000	4,513,300	0.8589	0.890	0.850	0.890	0.820	0.950	5,255,000	0.8589	1.14%
2015-12-30	0	0.880	0.860	0.920	0.880	1.220	13,960,000	14,879,750	1.0659	0.880	0.860	0.920	0.880	1.220	13,960,000	1.0659	-20.00%
2015-12-29	0	1.100	1.080	1.110	1.050	2.700	12,100,000	18,201,750	1.5043	1.100	1.080	1.110	1.050	2.700	12,100,000	1.5043

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---