China Aluminum Cans Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	06898	2013-07-12			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-26	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2026-06-25	0	0.750	0.700	0.750	0.700	0.750	14,000	10,240	0.7314	0.750	0.700	0.750	0.700	0.750	14,000	0.7314	2.74%
2026-06-24	0	0.730	0.700	0.730	0.700	0.740	20,000	14,120	0.7060	0.730	0.700	0.730	0.700	0.740	20,000	0.7060	-1.35%
2026-06-23	0	0.740	0.700	0.740	0.700	0.750	48,000	35,120	0.7317	0.740	0.700	0.740	0.700	0.750	48,000	0.7317	1.37%
2026-06-22	0	0.730	0.710	0.730	0.690	0.750	22,000	15,800	0.7182	0.730	0.710	0.730	0.690	0.750	22,000	0.7182	0.00%
2026-06-18	0	0.730	0.700	0.730	0.650	0.730	26,000	18,260	0.7023	0.730	0.700	0.730	0.650	0.730	26,000	0.7023	2.82%
2026-06-17	0	0.710	0.660	0.710	-	-	0	0	-	0.710	0.660	0.710	-	-	0	-	-1.39%
2026-06-16	0	0.720	0.650	0.720	0.640	0.730	60,000	40,500	0.6750	0.720	0.650	0.720	0.640	0.730	60,000	0.6750	10.77%
2026-06-15	0	0.650	0.630	0.670	-	-	0	0	-	0.650	0.630	0.670	-	-	0	-	0.00%
2026-06-12	0	0.650	0.650	0.670	0.630	0.630	4,000	2,520	0.6300	0.650	0.650	0.670	0.630	0.630	4,000	0.6300	1.56%
2026-06-11	0	0.640	0.630	0.670	-	-	0	0	-	0.640	0.630	0.670	-	-	0	-	0.00%
2026-06-10	0	0.640	0.630	0.670	-	-	0	0	-	0.640	0.630	0.670	-	-	0	-	0.00%
2026-06-09	0	0.640	0.630	0.670	-	-	0	0	-	0.640	0.630	0.670	-	-	0	-	0.00%
2026-06-08	0	0.640	0.630	0.670	-	-	0	0	-	0.640	0.630	0.670	-	-	0	-	0.00%
2026-06-05	0	0.640	0.640	0.670	0.630	0.640	10,000	6,360	0.6360	0.640	0.640	0.670	0.630	0.640	10,000	0.6360	-1.54%
2026-06-04	0	0.650	0.650	0.680	0.640	0.690	8,000	5,260	0.6575	0.650	0.650	0.680	0.640	0.690	8,000	0.6575	0.00%
2026-06-03	0	0.650	0.650	0.680	0.630	0.660	10,000	6,500	0.6500	0.650	0.650	0.680	0.630	0.660	10,000	0.6500	-4.41%
2026-06-02	0	0.680	0.630	0.660	0.680	0.720	28,000	19,600	0.7000	0.680	0.630	0.660	0.680	0.720	28,000	0.7000	-2.58%
2026-06-01	0	0.700	0.680	0.720	-	-	0	0	-	0.698	0.678	0.718	-	-	0	-	0.00%
2026-05-29	0	0.700	0.700	0.720	0.630	0.700	22,000	14,400	0.6545	0.698	0.698	0.718	0.628	0.698	22,063	0.6527	-2.78%
2026-05-28	0	0.720	0.680	0.750	0.680	0.720	16,000	11,340	0.7088	0.718	0.678	0.748	0.678	0.718	16,046	0.7067	-2.70%
2026-05-27	0	0.740	0.740	0.750	0.710	0.730	24,000	17,200	0.7167	0.738	0.738	0.748	0.708	0.728	24,069	0.7146	2.78%
2026-05-26	0	0.720	0.680	0.720	-	-	0	0	-	0.718	0.678	0.718	-	-	0	-	0.00%
2026-05-22	0	0.720	0.680	0.720	-	-	0	0	-	0.718	0.678	0.718	-	-	0	-	0.00%
2026-05-21	0	0.720	0.680	0.720	-	-	0	0	-	0.718	0.678	0.718	-	-	0	-	0.00%
2026-05-20	0	0.720	0.720	0.740	0.690	0.750	4,000	2,880	0.7200	0.718	0.718	0.738	0.688	0.748	4,011	0.7179	-4.00%
2026-05-19	0	0.750	0.680	0.750	-	-	0	0	-	0.748	0.678	0.748	-	-	0	-	0.00%
2026-05-18	0	0.750	0.680	0.750	-	-	0	0	-	0.748	0.678	0.748	-	-	0	-	0.00%
2026-05-15	0	0.750	0.680	0.750	-	-	0	0	-	0.748	0.678	0.748	-	-	0	-	0.00%
2026-05-14	0	0.750	0.680	0.750	0.680	0.750	6,000	4,360	0.7267	0.748	0.678	0.748	0.678	0.748	6,017	0.7246	0.00%
2026-05-13	0	0.750	0.700	0.750	0.700	0.750	28,000	20,900	0.7464	0.748	0.698	0.748	0.698	0.748	28,080	0.7443	0.00%
2026-05-12	0	0.750	0.730	0.750	0.720	0.750	48,000	34,720	0.7233	0.748	0.728	0.748	0.718	0.748	48,138	0.7213	5.63%
2026-05-11	0	0.710	0.710	0.740	0.630	0.720	100,000	70,120	0.7012	0.708	0.708	0.738	0.628	0.718	100,287	0.6992	5.97%
2026-05-08	0	0.670	0.670	0.750	0.630	0.680	20,000	13,500	0.6750	0.668	0.668	0.748	0.628	0.678	20,057	0.6731	3.08%
2026-05-07	0	0.650	0.630	0.750	-	-	0	0	-	0.648	0.628	0.748	-	-	0	-	0.00%
2026-05-06	0	0.650	0.620	0.660	-	-	0	0	-	0.648	0.618	0.658	-	-	0	-	0.00%
2026-05-05	0	0.650	0.620	0.650	0.610	0.650	1,502,000	947,540	0.6309	0.648	0.618	0.648	0.608	0.648	1,506,304	0.6290	3.17%
2026-05-04	0	0.630	0.610	0.650	-	-	0	0	-	0.628	0.608	0.648	-	-	0	-	0.00%
2026-04-30	0	0.630	0.610	0.650	-	-	0	0	-	0.628	0.608	0.648	-	-	0	-	0.00%
2026-04-29	0	0.630	0.610	0.650	-	-	0	0	-	0.628	0.608	0.648	-	-	0	-	0.00%
2026-04-28	0	0.630	0.610	0.650	-	-	0	0	-	0.628	0.608	0.648	-	-	0	-	0.00%
2026-04-27	0	0.630	0.610	0.630	-	-	0	0	-	0.628	0.608	0.628	-	-	0	-	0.00%
2026-04-24	0	0.630	0.610	0.630	-	-	0	0	-	0.628	0.608	0.628	-	-	0	-	0.00%
2026-04-23	0	0.630	0.610	0.630	0.610	0.630	44,000	27,520	0.6255	0.628	0.608	0.628	0.608	0.628	44,126	0.6237	-3.08%
2026-04-22	0	0.650	0.640	0.670	-	-	0	0	-	0.648	0.638	0.668	-	-	0	-	0.00%
2026-04-21	0	0.650	0.640	0.660	0.640	0.650	32,000	20,500	0.6406	0.648	0.638	0.658	0.638	0.648	32,092	0.6388	1.56%
2026-04-20	0	0.640	0.640	0.660	0.630	0.660	36,000	23,080	0.6411	0.638	0.638	0.658	0.628	0.658	36,103	0.6393	-5.88%
2026-04-17	0	0.680	0.660	0.680	0.630	0.680	204,000	131,500	0.6446	0.678	0.658	0.678	0.628	0.678	204,585	0.6428	-2.86%
2026-04-16	0	0.700	0.690	0.710	0.660	0.710	90,000	61,140	0.6793	0.698	0.688	0.708	0.658	0.708	90,258	0.6774	-5.41%
2026-04-15	0	0.740	0.700	0.740	-	-	0	0	-	0.738	0.698	0.738	-	-	0	-	-1.33%
2026-04-14	0	0.750	0.700	0.750	0.680	0.750	14,000	9,780	0.6986	0.748	0.698	0.748	0.678	0.748	14,040	0.6966	7.14%
2026-04-13	0	0.700	0.690	0.710	-	-	0	0	-	0.698	0.688	0.708	-	-	0	-	0.00%
2026-04-10	0	0.700	0.690	0.700	-	-	0	0	-	0.698	0.688	0.698	-	-	0	-	0.00%
2026-04-09	0	0.700	0.690	0.700	0.680	0.700	18,000	12,520	0.6956	0.698	0.688	0.698	0.678	0.698	18,052	0.6936	-2.78%
2026-04-08	0	0.720	0.690	0.720	-	-	0	0	-	0.718	0.688	0.718	-	-	0	-	-1.37%
2026-04-02	0	0.730	0.700	0.750	-	-	0	0	-	0.728	0.698	0.748	-	-	0	-	0.00%
2026-04-01	0	0.730	0.690	0.750	-	-	0	0	-	0.728	0.688	0.748	-	-	0	-	0.00%
2026-03-31	0	0.730	0.690	0.750	-	-	0	0	-	0.728	0.688	0.748	-	-	0	-	0.00%
2026-03-30	0	0.730	0.690	0.740	-	-	0	0	-	0.728	0.688	0.738	-	-	0	-	0.00%
2026-03-27	0	0.730	0.690	0.750	0.680	0.730	44,000	30,220	0.6868	0.728	0.688	0.748	0.678	0.728	44,126	0.6849	0.00%
2026-03-26	0	0.730	0.690	0.750	-	-	0	0	-	0.728	0.688	0.748	-	-	0	-	0.00%
2026-03-25	0	0.730	0.700	0.740	-	-	0	0	-	0.728	0.698	0.738	-	-	0	-	0.00%
2026-03-24	0	0.730	0.700	0.750	0.700	0.730	12,000	8,460	0.7050	0.728	0.698	0.748	0.698	0.728	12,034	0.7030	2.82%
2026-03-23	0	0.710	0.690	0.710	0.660	0.710	60,000	40,600	0.6767	0.708	0.688	0.708	0.658	0.708	60,172	0.6747	1.43%
2026-03-20	0	0.700	0.700	0.710	-	-	0	0	-	0.698	0.698	0.708	-	-	0	-	0.00%
2026-03-19	0	0.700	0.690	0.710	0.690	0.710	124,000	86,200	0.6952	0.698	0.688	0.708	0.688	0.708	124,355	0.6932	-5.41%
2026-03-18	0	0.740	0.700	0.760	-	-	0	0	-	0.738	0.698	0.758	-	-	0	-	0.00%
2026-03-17	0	0.740	0.700	0.740	-	-	0	0	-	0.738	0.698	0.738	-	-	0	-	0.00%
2026-03-16	0	0.740	0.700	0.740	-	-	0	0	-	0.738	0.698	0.738	-	-	0	-	0.00%
2026-03-13	0	0.740	0.700	0.750	-	-	0	0	-	0.738	0.698	0.748	-	-	0	-	0.00%
2026-03-12	0	0.740	0.700	0.770	-	-	0	0	-	0.738	0.698	0.768	-	-	0	-	0.00%
2026-03-11	0	0.740	0.700	0.740	-	-	0	0	-	0.738	0.698	0.738	-	-	0	-	0.00%
2026-03-10	0	0.740	0.700	0.740	-	-	0	0	-	0.738	0.698	0.738	-	-	0	-	0.00%
2026-03-09	0	0.740	0.700	0.740	0.720	0.760	122,000	92,640	0.7593	0.738	0.698	0.738	0.718	0.758	122,350	0.7572	1.37%
2026-03-06	0	0.730	0.730	0.770	-	-	0	0	-	0.728	0.728	0.768	-	-	0	-	1.39%
2026-03-05	0	0.720	0.720	0.770	-	-	0	0	-	0.718	0.718	0.768	-	-	0	-	1.41%
2026-03-04	0	0.710	0.710	0.740	0.710	0.740	32,000	23,320	0.7288	0.708	0.708	0.738	0.708	0.738	32,092	0.7267	-1.39%
2026-03-03	0	0.720	0.720	0.740	-	-	0	0	-	0.718	0.718	0.738	-	-	0	-	1.41%
2026-03-02	0	0.710	0.700	0.740	-	-	0	0	-	0.708	0.698	0.738	-	-	0	-	0.00%
2026-02-27	0	0.710	0.700	0.740	-	-	0	0	-	0.708	0.698	0.738	-	-	0	-	0.00%
2026-02-26	0	0.710	0.700	0.740	-	-	0	0	-	0.708	0.698	0.738	-	-	0	-	0.00%
2026-02-25	0	0.710	0.710	0.770	0.690	0.730	54,000	37,900	0.7019	0.708	0.708	0.768	0.688	0.728	54,155	0.6998	4.41%
2026-02-24	0	0.680	0.670	0.680	0.680	0.720	180,000	124,540	0.6919	0.678	0.668	0.678	0.678	0.718	180,516	0.6899	-10.53%
2026-02-23	0	0.760	0.750	0.770	0.750	0.770	162,000	123,580	0.7628	0.758	0.748	0.768	0.748	0.768	162,464	0.7607	1.33%
2026-02-20	0	0.750	0.700	0.750	0.750	0.750	76,000	57,000	0.7500	0.748	0.698	0.748	0.748	0.748	76,218	0.7479	0.00%
2026-02-16	0	0.750	0.710	0.750	0.750	0.750	2,000	1,500	0.7500	0.748	0.708	0.748	0.748	0.748	2,006	0.7479	4.17%
2026-02-13	0	0.720	0.720	0.750	0.720	0.720	10,000	7,200	0.7200	0.718	0.718	0.748	0.718	0.718	10,029	0.7179	-4.00%
2026-02-12	0	0.750	0.720	0.750	-	-	0	0	-	0.748	0.718	0.748	-	-	0	-	0.00%
2026-02-11	0	0.750	0.720	0.750	0.740	0.750	34,000	25,440	0.7482	0.748	0.718	0.748	0.738	0.748	34,097	0.7461	2.74%
2026-02-10	0	0.730	0.720	0.750	-	-	0	0	-	0.728	0.718	0.748	-	-	0	-	0.00%
2026-02-09	0	0.730	0.730	0.750	0.730	0.730	24,000	17,520	0.7300	0.728	0.728	0.748	0.728	0.728	24,069	0.7279	4.29%
2026-02-06	0	0.700	0.700	0.730	-	-	0	0	-	0.698	0.698	0.728	-	-	0	-	0.00%
2026-02-05	0	0.700	0.700	0.730	-	-	0	0	-	0.698	0.698	0.728	-	-	0	-	0.00%
2026-02-04	0	0.700	0.700	0.730	-	-	0	0	-	0.698	0.698	0.728	-	-	0	-	0.00%
2026-02-03	0	0.700	0.700	0.730	-	-	0	0	-	0.698	0.698	0.728	-	-	0	-	0.00%
2026-02-02	0	0.700	0.690	0.730	-	-	0	0	-	0.698	0.688	0.728	-	-	0	-	0.00%
2026-01-30	0	0.700	0.700	0.730	-	-	0	0	-	0.698	0.698	0.728	-	-	0	-	0.00%
2026-01-29	0	0.700	0.700	0.730	-	-	0	0	-	0.698	0.698	0.728	-	-	0	-	0.00%
2026-01-28	0	0.700	0.700	0.730	-	-	0	0	-	0.698	0.698	0.728	-	-	0	-	0.00%
2026-01-27	0	0.700	0.690	0.700	0.690	0.700	16,000	11,080	0.6925	0.698	0.688	0.698	0.688	0.698	16,046	0.6905	1.45%
2026-01-26	0	0.690	0.680	0.690	-	-	0	0	-	0.688	0.678	0.688	-	-	0	-	0.00%
2026-01-23	0	0.690	0.680	0.690	0.680	0.690	26,000	17,920	0.6892	0.688	0.678	0.688	0.678	0.688	26,074	0.6873	0.00%
2026-01-22	0	0.690	0.680	0.690	0.680	0.700	100,000	69,980	0.6998	0.688	0.678	0.688	0.678	0.698	100,287	0.6978	-2.82%
2026-01-21	0	0.710	0.700	0.710	0.700	0.710	124,000	87,840	0.7084	0.708	0.698	0.708	0.698	0.708	124,355	0.7064	0.00%
2026-01-20	0	0.710	0.700	0.710	-	-	0	0	-	0.708	0.698	0.708	-	-	0	-	0.00%
2026-01-19	0	0.710	0.700	0.710	-	-	0	0	-	0.708	0.698	0.708	-	-	0	-	0.00%
2026-01-16	0	0.710	0.700	0.710	0.680	0.710	142,000	98,740	0.6954	0.708	0.698	0.708	0.678	0.708	142,407	0.6934	0.00%
2026-01-15	0	0.710	0.700	0.710	-	-	0	0	-	0.708	0.698	0.708	-	-	0	-	0.00%
2026-01-14	0	0.710	0.700	0.710	-	-	0	0	-	0.708	0.698	0.708	-	-	0	-	0.00%
2026-01-13	0	0.710	0.700	0.710	0.690	0.710	64,000	44,640	0.6975	0.708	0.698	0.708	0.688	0.708	64,183	0.6955	2.90%
2026-01-09	0	0.690	0.680	0.690	0.670	0.700	214,000	147,140	0.6876	0.688	0.678	0.688	0.668	0.698	214,613	0.6856	-2.82%
2026-01-08	0	0.710	0.700	0.710	0.690	0.710	80,000	55,840	0.6980	0.708	0.698	0.708	0.688	0.708	80,229	0.6960	1.43%
2026-01-07	0	0.700	0.700	0.710	0.700	0.710	56,000	39,240	0.7007	0.698	0.698	0.708	0.698	0.708	56,160	0.6987	-1.41%
2026-01-06	0	0.710	0.700	0.710	0.700	0.710	84,000	58,900	0.7012	0.708	0.698	0.708	0.698	0.708	84,241	0.6992	-2.74%
2026-01-05	0	0.730	0.700	0.730	-	-	0	0	-	0.728	0.698	0.728	-	-	0	-	0.00%
2025-12-31	0	0.730	0.700	0.730	-	-	0	0	-	0.728	0.698	0.728	-	-	0	-	0.00%
2025-12-30	0	0.730	0.700	0.730	-	-	0	0	-	0.728	0.698	0.728	-	-	0	-	0.00%
2025-12-29	0	0.730	0.700	0.730	-	-	0	0	-	0.728	0.698	0.728	-	-	0	-	0.00%
2025-12-24	0	0.730	0.700	0.730	-	-	0	0	-	0.728	0.698	0.728	-	-	0	-	0.00%
2025-12-23	0	0.730	0.700	0.750	-	-	0	0	-	0.728	0.698	0.748	-	-	0	-	0.00%
2025-12-22	0	0.730	0.700	0.750	-	-	0	0	-	0.728	0.698	0.748	-	-	0	-	0.00%
2025-12-19	0	0.730	0.700	0.730	-	-	0	0	-	0.728	0.698	0.728	-	-	0	-	0.00%
2025-12-18	0	0.730	0.700	0.750	-	-	0	0	-	0.728	0.698	0.748	-	-	0	-	0.00%
2025-12-17	0	0.730	0.700	0.750	-	-	0	0	-	0.728	0.698	0.748	-	-	0	-	0.00%
2025-12-16	0	0.730	0.700	0.750	-	-	0	0	-	0.728	0.698	0.748	-	-	0	-	0.00%
2025-12-15	0	0.730	0.720	0.730	0.700	0.730	16,000	11,300	0.7063	0.728	0.718	0.728	0.698	0.728	16,046	0.7042	-2.67%
2025-12-12	0	0.750	0.700	0.750	-	-	0	0	-	0.748	0.698	0.748	-	-	0	-	0.00%
2025-12-11	0	0.750	0.710	0.750	0.700	0.750	36,000	25,560	0.7100	0.748	0.708	0.748	0.698	0.748	36,103	0.7080	5.63%
2025-12-10	0	0.710	0.700	0.720	-	-	0	0	-	0.708	0.698	0.718	-	-	0	-	0.00%
2025-12-09	0	0.710	0.710	0.720	0.700	0.720	30,000	21,140	0.7047	0.708	0.708	0.718	0.698	0.718	30,086	0.7027	-4.05%
2025-12-08	0	0.740	0.700	0.740	-	-	0	0	-	0.738	0.698	0.738	-	-	0	-	0.00%
2025-12-05	0	0.740	0.700	0.730	-	-	0	0	-	0.738	0.698	0.728	-	-	0	-	0.00%
2025-12-04	0	0.740	0.710	0.750	0.700	0.750	48,000	35,320	0.7358	0.738	0.708	0.748	0.698	0.748	48,138	0.7337	1.37%
2025-12-03	0	0.730	0.700	0.730	0.690	0.730	100,000	70,080	0.7008	0.728	0.698	0.728	0.688	0.728	100,287	0.6988	1.39%
2025-12-02	0	0.720	0.700	0.730	-	-	0	0	-	0.718	0.698	0.728	-	-	0	-	0.00%
2025-12-01	0	0.720	0.710	0.720	0.700	0.720	28,000	20,080	0.7171	0.718	0.708	0.718	0.698	0.718	28,080	0.7151	0.00%
2025-11-28	0	0.720	0.700	0.730	-	-	0	0	-	0.718	0.698	0.728	-	-	0	-	0.00%
2025-11-27	0	0.720	0.700	0.720	0.680	0.720	284,000	195,920	0.6899	0.718	0.698	0.718	0.678	0.718	284,814	0.6879	-1.37%
2025-11-26	0	0.730	0.710	0.730	0.700	0.730	80,000	57,580	0.7198	0.728	0.708	0.728	0.698	0.728	80,229	0.7177	2.82%
2025-11-25	0	0.710	0.710	0.720	-	-	0	0	-	0.708	0.708	0.718	-	-	0	-	1.43%
2025-11-24	0	0.700	0.700	0.710	0.700	0.710	136,000	95,940	0.7054	0.698	0.698	0.708	0.698	0.708	136,390	0.7034	-5.41%
2025-11-21	0	0.740	0.710	0.740	-	-	0	0	-	0.738	0.708	0.738	-	-	0	-	0.00%
2025-11-20	0	0.740	0.740	0.750	0.710	0.730	12,000	8,660	0.7217	0.738	0.738	0.748	0.708	0.728	12,034	0.7196	2.78%
2025-11-19	0	0.720	0.710	0.740	0.720	0.720	10,000	7,200	0.7200	0.718	0.708	0.738	0.718	0.718	10,029	0.7179	0.00%
2025-11-18	0	0.720	0.710	0.740	-	-	0	0	-	0.718	0.708	0.738	-	-	0	-	0.00%
2025-11-17	0	0.720	0.710	0.730	0.710	0.710	34,000	24,140	0.7100	0.718	0.708	0.728	0.708	0.708	34,097	0.7080	-1.37%
2025-11-14	0	0.730	0.700	0.730	-	-	0	0	-	0.728	0.698	0.728	-	-	0	-	-1.35%
2025-11-13	0	0.740	0.700	0.740	-	-	0	0	-	0.738	0.698	0.738	-	-	0	-	0.00%
2025-11-12	0	0.740	0.700	0.740	0.690	0.740	16,000	11,260	0.7038	0.738	0.698	0.738	0.688	0.738	16,046	0.7017	2.78%
2025-11-11	0	0.720	0.700	0.720	-	-	0	0	-	0.718	0.698	0.718	-	-	0	-	0.00%
2025-11-10	0	0.720	0.700	0.720	0.620	0.730	372,000	247,700	0.6659	0.718	0.698	0.718	0.618	0.728	373,066	0.6640	-2.70%
2025-11-07	0	0.740	0.710	0.740	0.710	0.750	24,000	17,720	0.7383	0.738	0.708	0.738	0.708	0.748	24,069	0.7362	1.37%
2025-11-06	0	0.730	0.700	0.730	0.720	0.750	38,000	27,760	0.7305	0.728	0.698	0.728	0.718	0.748	38,109	0.7284	1.39%
2025-11-05	0	0.720	0.680	0.720	-	-	0	0	-	0.718	0.678	0.718	-	-	0	-	0.00%
2025-11-04	0	0.720	0.690	0.720	-	-	0	0	-	0.718	0.688	0.718	-	-	0	-	-1.37%
2025-11-03	0	0.730	0.690	0.730	0.700	0.730	6,000	4,260	0.7100	0.728	0.688	0.728	0.698	0.728	6,017	0.7080	0.00%
2025-10-31	0	0.730	0.680	0.730	0.680	0.730	102,000	69,560	0.6820	0.728	0.678	0.728	0.678	0.728	102,292	0.6800	-1.35%
2025-10-30	0	0.740	0.660	0.740	-	-	0	0	-	0.738	0.658	0.738	-	-	0	-	0.00%
2025-10-28	0	0.740	0.700	0.730	0.660	0.740	90,000	63,900	0.7100	0.738	0.698	0.728	0.658	0.738	90,258	0.7080	5.71%
2025-10-27	0	0.700	0.630	0.700	-	-	0	0	-	0.698	0.628	0.698	-	-	0	-	0.00%
2025-10-24	0	0.700	0.680	0.700	-	-	0	0	-	0.698	0.678	0.698	-	-	0	-	0.00%
2025-10-23	0	0.700	0.680	0.710	-	-	0	0	-	0.698	0.678	0.708	-	-	0	-	0.00%
2025-10-22	0	0.700	0.690	0.700	0.680	0.700	68,000	47,140	0.6932	0.698	0.688	0.698	0.678	0.698	68,195	0.6913	-1.41%
2025-10-21	0	0.710	0.710	0.750	0.700	0.750	184,000	130,680	0.7102	0.708	0.708	0.748	0.698	0.748	184,527	0.7082	-11.25%
2025-10-20	0	0.800	0.740	0.800	-	-	0	0	-	0.798	0.738	0.798	-	-	0	-	1.27%
2025-10-17	0	0.790	0.750	0.780	0.740	0.820	36,000	28,860	0.8017	0.788	0.748	0.778	0.738	0.818	36,103	0.7994	-3.66%
2025-10-16	0	0.820	0.720	0.820	-	-	0	0	-	0.818	0.718	0.818	-	-	0	-	0.00%
2025-10-15	0	0.820	0.760	0.820	0.770	0.820	68,000	54,860	0.8068	0.818	0.758	0.818	0.768	0.818	68,195	0.8045	1.23%
2025-10-14	0	0.810	0.760	0.810	0.780	0.830	52,000	41,920	0.8062	0.808	0.758	0.808	0.778	0.828	52,149	0.8039	5.19%
2025-10-13	0	0.770	0.740	0.770	0.740	0.780	218,000	169,080	0.7756	0.768	0.738	0.768	0.738	0.778	218,625	0.7734	4.05%
2025-10-10	0	0.740	0.700	0.740	0.680	0.740	214,000	150,620	0.7038	0.738	0.698	0.738	0.678	0.738	214,613	0.7018	1.37%
2025-10-09	0	0.730	0.730	0.740	0.710	0.790	276,000	204,000	0.7391	0.728	0.728	0.738	0.708	0.788	276,791	0.7370	-14.12%
2025-10-08	0	0.850	0.800	0.850	0.790	0.950	588,000	531,120	0.9033	0.848	0.798	0.848	0.788	0.947	589,685	0.9007	2.41%
2025-10-06	0	0.830	0.790	0.830	0.770	0.960	2,026,000	1,724,620	0.8512	0.828	0.788	0.828	0.768	0.957	2,031,805	0.8488	6.41%
2025-10-03	0	0.780	0.720	0.770	0.790	0.790	2,000	1,580	0.7900	0.778	0.718	0.768	0.788	0.788	2,006	0.7877	5.41%
2025-10-02	0	0.740	0.700	0.740	0.690	0.740	166,000	115,180	0.6939	0.738	0.698	0.738	0.688	0.738	166,476	0.6919	0.00%
2025-09-30	0	0.740	0.720	0.740	0.740	0.770	50,000	38,280	0.7656	0.738	0.718	0.738	0.738	0.768	50,143	0.7634	-11.90%
2025-09-29	0	0.840	0.780	0.840	0.730	0.840	8,000	6,300	0.7875	0.838	0.778	0.838	0.728	0.838	8,023	0.7853	7.69%
2025-09-26	0	0.780	0.770	0.800	0.770	0.770	70,000	53,900	0.7700	0.778	0.768	0.798	0.768	0.768	70,201	0.7678	1.30%
2025-09-25	0	0.770	0.690	0.770	-	-	0	0	-	0.768	0.688	0.768	-	-	0	-	0.00%
2025-09-24	0	0.770	0.690	0.770	-	-	0	0	-	0.768	0.688	0.768	-	-	0	-	0.00%
2025-09-23	0	0.770	0.680	0.770	-	-	0	0	-	0.768	0.678	0.768	-	-	0	-	0.00%
2025-09-22	0	0.770	0.680	0.770	-	-	0	0	-	0.768	0.678	0.768	-	-	0	-	0.00%
2025-09-19	0	0.770	0.730	0.770	0.700	0.770	12,000	9,080	0.7567	0.768	0.728	0.768	0.698	0.768	12,034	0.7545	0.00%
2025-09-18	0	0.770	0.680	0.800	-	-	0	0	-	0.768	0.678	0.798	-	-	0	-	0.00%
2025-09-17	0	0.770	0.720	0.770	0.680	0.770	104,000	71,900	0.6913	0.768	0.718	0.768	0.678	0.768	104,298	0.6894	-1.28%
2025-09-16	0	0.780	0.730	0.780	0.710	0.780	4,000	2,980	0.7450	0.778	0.728	0.778	0.708	0.778	4,011	0.7429	-2.50%
2025-09-15	0	0.800	0.690	0.800	-	-	0	0	-	0.798	0.688	0.798	-	-	0	-	-1.23%
2025-09-12	0	0.810	0.720	0.810	0.810	0.830	16,000	13,240	0.8275	0.808	0.718	0.808	0.808	0.828	16,046	0.8251	-2.41%
2025-09-11	0	0.830	0.670	0.830	0.630	0.830	206,000	135,500	0.6578	0.828	0.668	0.828	0.628	0.828	206,590	0.6559	29.69%
2025-09-10	0	0.640	0.620	0.650	0.620	0.700	212,000	138,920	0.6553	0.638	0.618	0.648	0.618	0.698	212,607	0.6534	-8.57%
2025-09-09	0	0.700	0.700	0.710	0.700	0.710	310,000	220,080	0.7099	0.698	0.698	0.708	0.698	0.708	310,888	0.7079	-4.11%
2025-09-08	0	0.730	0.710	0.730	-	-	0	0	-	0.728	0.708	0.728	-	-	0	-	0.00%
2025-09-05	0	0.730	0.710	0.720	0.700	0.730	134,000	95,140	0.7100	0.728	0.708	0.718	0.698	0.728	134,384	0.7080	-1.35%
2025-09-04	0	0.740	0.730	0.740	0.700	0.750	68,000	48,260	0.7097	0.738	0.728	0.738	0.698	0.748	68,195	0.7077	-3.77%
2025-09-03	0	0.769	0.700	0.770	-	-	0	0	-	0.767	0.698	0.768	-	-	0	-	0.07%
2025-09-02	0	0.770	0.700	0.820	-	-	0	0	-	0.766	0.697	0.816	-	-	0	-	0.00%
2025-09-01	0	0.770	0.700	0.820	-	-	0	0	-	0.766	0.697	0.816	-	-	0	-	0.00%
2025-08-29	0	0.770	0.700	0.790	-	-	0	0	-	0.766	0.697	0.786	-	-	0	-	0.00%
2025-08-28	0	0.770	0.700	0.820	-	-	0	0	-	0.766	0.697	0.816	-	-	0	-	0.00%
2025-08-27	0	0.770	0.700	0.770	-	-	10,000	7,660	0.7660	0.766	0.697	0.766	-	-	10,048	0.7623	-1.28%
2025-08-26	0	0.780	0.700	0.780	-	-	0	0	-	0.776	0.697	0.776	-	-	0	-	0.00%
2025-08-25	0	0.780	0.700	0.780	-	-	0	0	-	0.776	0.697	0.776	-	-	0	-	0.00%
2025-08-22	0	0.780	0.450	0.780	0.790	0.790	50,000	39,500	0.7900	0.776	0.448	0.776	0.786	0.786	50,241	0.7862	-4.88%
2025-08-21	0	0.820	0.750	0.820	0.790	0.820	12,000	9,620	0.8017	0.816	0.746	0.816	0.786	0.816	12,058	0.7978	3.80%
2025-08-20	0	0.790	0.740	0.790	0.770	0.790	6,000	4,660	0.7767	0.786	0.736	0.786	0.766	0.786	6,029	0.7729	1.28%
2025-08-19	0	0.780	0.720	0.790	0.780	0.790	56,000	44,040	0.7864	0.776	0.717	0.786	0.776	0.786	56,270	0.7827	1.30%
2025-08-18	0	0.770	0.720	0.770	-	-	0	0	-	0.766	0.717	0.766	-	-	0	-	-1.28%
2025-08-15	0	0.780	0.720	0.780	-	-	0	0	-	0.776	0.717	0.776	-	-	0	-	-1.27%
2025-08-14	0	0.790	0.720	0.820	-	-	0	0	-	0.786	0.717	0.816	-	-	0	-	0.00%
2025-08-13	0	0.790	0.730	0.790	-	-	0	0	-	0.786	0.726	0.786	-	-	0	-	-1.25%
2025-08-12	0	0.800	0.750	0.800	0.780	0.810	124,000	97,920	0.7897	0.796	0.746	0.796	0.776	0.806	124,598	0.7859	1.27%
2025-08-11	0	0.790	0.720	0.780	-	-	0	0	-	0.786	0.717	0.776	-	-	0	-	0.00%
2025-08-08	0	0.790	0.750	0.790	0.790	0.790	2,000	1,580	0.7900	0.786	0.746	0.786	0.786	0.786	2,010	0.7862	5.33%
2025-08-07	0	0.750	0.720	0.750	0.750	0.750	8,000	6,000	0.7500	0.746	0.717	0.746	0.746	0.746	8,039	0.7464	-5.06%
2025-08-06	0	0.790	0.750	0.790	0.760	0.790	224,000	170,660	0.7619	0.786	0.746	0.786	0.756	0.786	225,080	0.7582	-1.25%
2025-08-05	0	0.800	0.760	0.810	-	-	0	0	-	0.796	0.756	0.806	-	-	0	-	0.00%
2025-08-04	0	0.800	0.730	0.800	-	-	0	0	-	0.796	0.726	0.796	-	-	0	-	-1.23%
2025-08-01	0	0.810	0.780	0.810	0.810	0.810	2,000	1,620	0.8100	0.806	0.776	0.806	0.806	0.806	2,010	0.8061	3.85%
2025-07-31	0	0.780	0.730	0.780	-	-	0	0	-	0.776	0.726	0.776	-	-	0	-	0.00%
2025-07-30	0	0.780	0.750	0.800	-	-	0	0	-	0.776	0.746	0.796	-	-	0	-	0.00%
2025-07-29	0	0.780	0.760	0.800	0.780	0.780	168,000	131,040	0.7800	0.776	0.756	0.796	0.776	0.776	168,810	0.7763	-3.70%
2025-07-28	0	0.810	0.810	0.820	0.750	0.840	92,000	74,200	0.8065	0.806	0.806	0.816	0.746	0.836	92,444	0.8027	-3.57%
2025-07-25	0	0.840	0.740	0.830	0.730	0.840	220,000	167,040	0.7593	0.836	0.736	0.826	0.726	0.836	221,061	0.7556	3.70%
2025-07-24	0	0.810	0.710	0.810	0.710	0.820	284,000	205,740	0.7244	0.806	0.707	0.806	0.707	0.816	285,370	0.7210	8.00%
2025-07-23	0	0.750	0.750	0.780	0.710	0.760	310,000	227,120	0.7326	0.746	0.746	0.776	0.707	0.756	311,495	0.7291	-7.41%
2025-07-22	0	0.810	0.760	0.810	0.750	0.830	30,000	24,700	0.8233	0.806	0.756	0.806	0.746	0.826	30,145	0.8194	-2.41%
2025-07-21	0	0.830	0.810	0.830	0.810	0.840	6,000	4,960	0.8267	0.826	0.806	0.826	0.806	0.836	6,029	0.8227	5.06%
2025-07-18	0	0.790	0.760	0.790	0.770	0.800	8,000	6,260	0.7825	0.786	0.756	0.786	0.766	0.796	8,039	0.7787	-3.66%
2025-07-17	0	0.820	0.800	0.820	0.770	0.860	18,000	14,600	0.8111	0.816	0.796	0.816	0.766	0.856	18,087	0.8072	-1.20%
2025-07-16	0	0.830	0.830	0.840	0.830	0.890	236,000	199,320	0.8446	0.826	0.826	0.836	0.826	0.886	237,138	0.8405	-3.49%
2025-07-15	0	0.860	0.830	0.860	0.790	0.870	1,804,000	1,564,800	0.8674	0.856	0.826	0.856	0.786	0.866	1,812,700	0.8632	3.61%
2025-07-14	0	0.830	0.830	0.860	0.770	0.840	134,000	109,780	0.8193	0.826	0.826	0.856	0.766	0.836	134,646	0.8153	-3.49%
2025-07-11	0	0.860	0.850	0.860	0.830	0.950	470,000	412,380	0.8774	0.856	0.846	0.856	0.826	0.945	472,267	0.8732	-2.27%
2025-07-10	0	0.880	0.830	0.840	0.730	0.960	32,676,000	26,033,940	0.7967	0.876	0.826	0.836	0.726	0.955	32,833,589	0.7929	10.00%
2025-07-09	0	0.800	0.750	0.800	0.750	0.800	5,248,000	4,039,680	0.7698	0.796	0.746	0.796	0.746	0.796	5,273,310	0.7661	1.27%
2025-07-08	0	0.790	0.740	0.790	0.720	0.790	524,000	387,480	0.7395	0.786	0.736	0.786	0.717	0.786	526,527	0.7359	1.28%
2025-07-07	0	0.780	0.730	0.760	0.700	0.780	370,000	270,760	0.7318	0.776	0.726	0.756	0.697	0.776	371,784	0.7283	5.41%
2025-07-04	0	0.740	0.680	0.720	0.640	0.750	280,000	192,000	0.6857	0.736	0.677	0.717	0.637	0.746	281,350	0.6824	0.00%
2025-07-03	0	0.740	0.700	0.740	0.610	0.740	666,000	440,640	0.6616	0.736	0.697	0.736	0.607	0.736	669,212	0.6584	13.85%
2025-07-02	0	0.650	0.640	0.650	0.630	0.750	212,000	139,080	0.6560	0.647	0.637	0.647	0.627	0.746	213,022	0.6529	3.17%
2025-06-30	0	0.630	0.590	0.620	0.590	0.630	164,000	101,140	0.6167	0.627	0.587	0.617	0.587	0.627	164,791	0.6137	-7.35%
2025-06-27	0	0.680	0.580	0.680	0.550	0.680	236,000	141,820	0.6009	0.677	0.577	0.677	0.547	0.677	237,138	0.5980	13.33%
2025-06-26	0	0.600	0.540	0.600	0.530	0.600	80,000	43,220	0.5403	0.597	0.537	0.597	0.527	0.597	80,386	0.5377	0.00%
2025-06-25	0	0.600	0.540	0.600	-	-	0	0	-	0.597	0.537	0.597	-	-	0	-	0.00%
2025-06-24	0	0.600	0.540	0.600	0.540	0.600	104,000	59,200	0.5692	0.597	0.537	0.597	0.537	0.597	104,502	0.5665	0.00%
2025-06-23	0	0.600	0.530	0.600	-	-	0	0	-	0.597	0.527	0.597	-	-	0	-	-1.64%
2025-06-20	0	0.610	0.600	0.610	0.590	0.680	68,000	42,420	0.6238	0.607	0.597	0.607	0.587	0.677	68,328	0.6208	-8.96%
2025-06-19	0	0.670	0.580	0.670	0.550	0.670	3,734,000	2,273,380	0.6088	0.667	0.577	0.667	0.547	0.667	3,752,008	0.6059	15.52%
2025-06-18	0	0.580	0.500	0.580	-	-	0	0	-	0.577	0.498	0.577	-	-	0	-	0.00%
2025-06-17	0	0.580	0.520	0.580	-	-	0	0	-	0.577	0.518	0.577	-	-	0	-	-1.69%
2025-06-16	0	0.590	0.530	0.600	-	-	0	0	-	0.587	0.527	0.597	-	-	0	-	0.00%
2025-06-13	0	0.590	0.530	0.590	0.530	0.590	8,000	4,580	0.5725	0.587	0.527	0.587	0.527	0.587	8,039	0.5698	0.00%
2025-06-12	0	0.590	0.530	0.590	0.520	0.590	22,000	12,560	0.5709	0.587	0.527	0.587	0.518	0.587	22,106	0.5682	1.72%
2025-06-11	0	0.580	0.520	0.580	-	-	0	0	-	0.577	0.518	0.577	-	-	0	-	-1.69%
2025-06-10	0	0.590	0.520	0.590	-	-	0	0	-	0.587	0.518	0.587	-	-	0	-	0.00%
2025-06-09	0	0.590	0.540	0.590	0.520	0.600	54,000	31,780	0.5885	0.587	0.537	0.587	0.518	0.597	54,260	0.5857	0.00%
2025-06-06	0	0.590	0.520	0.590	-	-	0	0	-	0.587	0.518	0.587	-	-	0	-	-1.67%
2025-06-05	0	0.600	0.520	0.600	0.560	0.600	152,000	85,620	0.5633	0.597	0.518	0.597	0.557	0.597	152,733	0.5606	7.68%
2025-06-04	0	0.560	0.510	0.560	0.560	0.560	6,000	3,360	0.5600	0.555	0.505	0.555	0.555	0.555	6,059	0.5545	3.70%
2025-06-03	0	0.540	0.510	0.540	-	-	0	0	-	0.535	0.505	0.535	-	-	0	-	0.00%
2025-06-02	0	0.540	0.510	0.540	-	-	0	0	-	0.535	0.505	0.535	-	-	0	-	0.00%
2025-05-30	0	0.540	0.510	0.540	0.475	0.540	172,000	88,310	0.5134	0.535	0.505	0.535	0.470	0.535	173,698	0.5084	5.88%
2025-05-29	0	0.510	0.475	0.520	-	-	0	0	-	0.505	0.470	0.515	-	-	0	-	0.00%
2025-05-28	0	0.510	0.475	0.510	-	-	0	0	-	0.505	0.470	0.505	-	-	0	-	-1.92%
2025-05-27	0	0.520	0.475	0.520	-	-	0	0	-	0.515	0.470	0.515	-	-	0	-	0.00%
2025-05-26	0	0.520	0.475	0.520	-	-	0	0	-	0.515	0.470	0.515	-	-	0	-	-3.70%
2025-05-23	0	0.540	0.490	0.540	0.460	0.540	52,000	25,580	0.4919	0.535	0.485	0.535	0.456	0.535	52,513	0.4871	5.88%
2025-05-22	0	0.510	0.475	0.530	0.510	0.510	30,000	15,300	0.5100	0.505	0.470	0.525	0.505	0.505	30,296	0.5050	0.00%
2025-05-21	0	0.510	0.475	0.550	-	-	0	0	-	0.505	0.470	0.545	-	-	0	-	0.00%
2025-05-20	0	0.510	0.470	0.510	0.455	0.510	12,000	5,990	0.4992	0.505	0.465	0.505	0.451	0.505	12,118	0.4943	2.00%
2025-05-19	0	0.500	0.450	0.500	0.450	0.500	42,000	19,360	0.4610	0.495	0.446	0.495	0.446	0.495	42,415	0.4564	0.00%
2025-05-16	0	0.500	0.475	0.520	-	-	0	0	-	0.495	0.470	0.515	-	-	0	-	0.00%
2025-05-15	0	0.500	0.470	0.500	-	-	0	0	-	0.495	0.465	0.495	-	-	0	-	-1.96%
2025-05-14	0	0.510	0.455	0.510	0.510	0.510	4,000	2,040	0.5100	0.505	0.451	0.505	0.505	0.505	4,039	0.5050	10.87%
2025-05-13	0	0.460	0.455	0.460	0.450	0.480	12,000	5,620	0.4683	0.456	0.451	0.456	0.446	0.475	12,118	0.4638	-5.15%
2025-05-12	0	0.485	0.475	0.490	0.485	0.500	58,000	28,770	0.4960	0.480	0.470	0.485	0.480	0.495	58,573	0.4912	-8.49%
2025-05-09	0	0.530	0.485	0.530	-	-	0	0	-	0.525	0.480	0.525	-	-	0	-	-3.64%
2025-05-08	0	0.550	0.480	0.550	-	-	0	0	-	0.545	0.475	0.545	-	-	0	-	-1.79%
2025-05-07	0	0.560	0.490	0.560	-	-	0	0	-	0.555	0.485	0.555	-	-	0	-	0.00%
2025-05-06	0	0.560	0.470	0.560	0.470	0.560	10,000	5,260	0.5260	0.555	0.465	0.555	0.465	0.555	10,099	0.5209	5.66%
2025-05-02	0	0.530	0.490	0.530	-	-	0	0	-	0.525	0.485	0.525	-	-	0	-	0.00%
2025-04-30	0	0.530	0.490	0.530	-	-	0	0	-	0.525	0.485	0.525	-	-	0	-	0.00%
2025-04-29	0	0.530	0.485	0.530	-	-	0	0	-	0.525	0.480	0.525	-	-	0	-	0.00%
2025-04-28	0	0.530	0.490	0.530	-	-	0	0	-	0.525	0.485	0.525	-	-	0	-	-1.85%
2025-04-25	0	0.540	0.490	0.550	-	-	0	0	-	0.535	0.485	0.545	-	-	0	-	0.00%
2025-04-24	0	0.540	0.490	0.540	-	-	0	0	-	0.535	0.485	0.535	-	-	0	-	-3.57%
2025-04-23	0	0.560	0.500	0.560	0.500	0.560	4,000	2,120	0.5300	0.555	0.495	0.555	0.495	0.555	4,039	0.5248	7.69%
2025-04-22	0	0.520	0.485	0.520	-	-	0	0	-	0.515	0.480	0.515	-	-	0	-	-5.45%
2025-04-17	0	0.550	0.480	0.550	-	-	0	0	-	0.545	0.475	0.545	-	-	0	-	0.00%
2025-04-16	0	0.550	0.485	0.550	-	-	0	0	-	0.545	0.480	0.545	-	-	0	-	-1.79%
2025-04-15	0	0.560	0.470	0.560	0.560	0.560	2,000	1,120	0.5600	0.555	0.465	0.555	0.555	0.555	2,020	0.5545	3.70%
2025-04-14	0	0.540	0.485	0.540	-	-	0	0	-	0.535	0.480	0.535	-	-	0	-	-3.57%
2025-04-11	0	0.560	0.480	0.560	0.480	0.600	18,000	10,180	0.5656	0.555	0.475	0.555	0.475	0.594	18,178	0.5600	12.00%
2025-04-10	0	0.500	0.440	0.495	0.380	0.500	236,000	110,400	0.4678	0.495	0.436	0.490	0.376	0.495	238,330	0.4632	13.64%
2025-04-09	0	0.440	0.385	0.440	-	-	0	0	-	0.436	0.381	0.436	-	-	0	-	0.00%
2025-04-08	0	0.440	0.350	0.440	0.350	0.445	6,000	2,470	0.4117	0.436	0.347	0.436	0.347	0.441	6,059	0.4076	10.00%
2025-04-07	0	0.400	0.390	0.400	0.385	0.400	88,000	34,060	0.3870	0.396	0.386	0.396	0.381	0.396	88,869	0.3833	2.56%
2025-04-03	0	0.390	0.385	0.450	-	-	0	0	-	0.386	0.381	0.446	-	-	0	-	0.00%
2025-04-02	0	0.390	0.390	0.450	0.385	0.405	14,000	5,630	0.4021	0.386	0.386	0.446	0.381	0.401	14,138	0.3982	-3.70%
2025-04-01	0	0.405	0.380	0.405	-	-	0	0	-	0.401	0.376	0.401	-	-	0	-	0.00%
2025-03-31	0	0.405	0.390	0.450	-	-	0	0	-	0.401	0.386	0.446	-	-	0	-	0.00%
2025-03-28	0	0.405	0.405	0.450	-	-	0	0	-	0.401	0.401	0.446	-	-	0	-	5.19%
2025-03-27	0	0.385	0.385	0.450	0.380	0.380	14,000	5,320	0.3800	0.381	0.381	0.446	0.376	0.376	14,138	0.3763	-2.53%
2025-03-26	0	0.395	0.395	0.400	0.395	0.400	46,000	18,270	0.3972	0.391	0.391	0.396	0.391	0.396	46,454	0.3933	-1.25%
2025-03-25	0	0.400	0.400	0.450	0.400	0.450	102,000	45,450	0.4456	0.396	0.396	0.446	0.396	0.446	103,007	0.4412	-16.67%
2025-03-24	0	0.480	0.450	0.500	-	-	0	0	-	0.475	0.446	0.495	-	-	0	-	0.00%
2025-03-21	0	0.480	0.430	0.520	-	-	0	0	-	0.475	0.426	0.515	-	-	0	-	0.00%
2025-03-20	0	0.480	0.430	0.480	-	-	0	0	-	0.475	0.426	0.475	-	-	0	-	0.00%
2025-03-19	0	0.480	0.450	0.490	-	-	0	0	-	0.475	0.446	0.485	-	-	0	-	0.00%
2025-03-18	0	0.480	0.460	0.480	0.465	0.480	186,000	87,080	0.4682	0.475	0.456	0.475	0.460	0.475	187,836	0.4636	3.23%
2025-03-17	0	0.465	0.450	0.465	0.450	0.465	42,000	19,280	0.4590	0.460	0.446	0.460	0.446	0.460	42,415	0.4546	5.68%
2025-03-14	0	0.440	0.435	0.445	0.440	0.445	20,000	8,850	0.4425	0.436	0.431	0.441	0.436	0.441	20,197	0.4382	-1.12%
2025-03-13	0	0.445	0.445	0.465	-	-	0	0	-	0.441	0.441	0.460	-	-	0	-	0.00%
2025-03-12	0	0.445	0.445	0.465	-	-	0	0	-	0.441	0.441	0.460	-	-	0	-	0.00%
2025-03-11	0	0.445	0.445	0.465	-	-	0	0	-	0.441	0.441	0.460	-	-	0	-	0.00%
2025-03-10	0	0.445	0.445	0.465	0.445	0.450	12,000	5,390	0.4492	0.441	0.441	0.460	0.441	0.446	12,118	0.4448	-5.32%
2025-03-07	0	0.470	0.450	0.470	0.450	0.485	142,000	64,700	0.4556	0.465	0.446	0.465	0.446	0.480	143,402	0.4512	-4.08%
2025-03-06	0	0.490	0.455	0.490	0.455	0.490	74,000	34,140	0.4614	0.485	0.451	0.485	0.451	0.485	74,731	0.4568	5.38%
2025-03-05	0	0.465	0.465	0.500	0.465	0.465	10,000	4,650	0.4650	0.460	0.460	0.495	0.460	0.460	10,099	0.4605	0.00%
2025-03-04	0	0.465	0.465	0.500	-	-	0	0	-	0.460	0.460	0.495	-	-	0	-	0.00%
2025-03-03	0	0.465	0.465	0.470	0.465	0.470	32,000	15,030	0.4697	0.460	0.460	0.465	0.460	0.465	32,316	0.4651	0.00%
2025-02-28	0	0.465	0.460	0.500	-	-	20,000	9,300	0.4650	0.460	0.456	0.495	-	-	20,197	0.4605	0.00%
2025-02-27	0	0.465	0.460	0.500	0.450	0.470	110,000	51,150	0.4650	0.460	0.456	0.495	0.446	0.465	111,086	0.4605	-2.11%
2025-02-26	0	0.475	0.470	0.475	0.475	0.475	2,000	950	0.4750	0.470	0.465	0.470	0.470	0.470	2,020	0.4704	0.00%
2025-02-25	0	0.475	0.470	0.475	-	-	0	0	-	0.470	0.465	0.470	-	-	0	-	0.00%
2025-02-24	0	0.475	0.470	0.495	-	-	0	0	-	0.470	0.465	0.490	-	-	0	-	0.00%
2025-02-21	0	0.475	0.475	0.480	0.475	0.490	100,000	48,100	0.4810	0.470	0.470	0.475	0.470	0.485	100,987	0.4763	-3.06%
2025-02-20	0	0.490	0.490	0.500	0.485	0.495	22,000	10,820	0.4918	0.485	0.485	0.495	0.480	0.490	22,217	0.4870	-1.01%
2025-02-19	0	0.495	0.495	0.500	0.495	0.500	14,000	6,990	0.4993	0.490	0.490	0.495	0.490	0.495	14,138	0.4944	-1.00%
2025-02-18	0	0.500	0.500	0.540	-	-	0	0	-	0.495	0.495	0.535	-	-	0	-	0.00%
2025-02-17	0	0.500	0.500	0.550	-	-	0	0	-	0.495	0.495	0.545	-	-	0	-	0.00%
2025-02-14	0	0.500	0.500	0.530	-	-	0	0	-	0.495	0.495	0.525	-	-	0	-	0.00%
2025-02-13	0	0.500	0.500	0.530	0.500	0.510	34,000	17,100	0.5029	0.495	0.495	0.525	0.495	0.505	34,336	0.4980	-3.85%
2025-02-12	0	0.520	0.520	0.540	-	-	0	0	-	0.515	0.515	0.535	-	-	0	-	0.00%
2025-02-11	0	0.520	0.520	0.540	0.520	0.530	102,000	53,060	0.5202	0.515	0.515	0.535	0.515	0.525	103,007	0.5151	0.00%
2025-02-10	0	0.520	0.520	0.530	0.520	0.530	8,000	4,220	0.5275	0.515	0.515	0.525	0.515	0.525	8,079	0.5223	-5.45%
2025-02-07	0	0.550	0.530	0.550	-	-	0	0	-	0.545	0.525	0.545	-	-	0	-	0.00%
2025-02-06	0	0.550	0.540	0.570	-	-	0	0	-	0.545	0.535	0.564	-	-	0	-	0.00%
2025-02-05	0	0.550	0.530	0.570	-	-	0	0	-	0.545	0.525	0.564	-	-	0	-	0.00%
2025-02-04	0	0.550	0.550	0.570	0.540	0.540	28,000	15,120	0.5400	0.545	0.545	0.564	0.535	0.535	28,276	0.5347	0.00%
2025-02-03	0	0.550	0.550	0.580	0.540	0.540	10,000	5,400	0.5400	0.545	0.545	0.574	0.535	0.535	10,099	0.5347	1.85%
2025-01-28	0	0.540	0.540	0.580	-	-	0	0	-	0.535	0.535	0.574	-	-	0	-	0.00%
2025-01-27	0	0.540	0.540	0.580	0.540	0.540	14,000	7,560	0.5400	0.535	0.535	0.574	0.535	0.535	14,138	0.5347	0.00%
2025-01-24	0	0.540	0.540	0.580	-	-	0	0	-	0.535	0.535	0.574	-	-	0	-	0.00%
2025-01-23	0	0.540	0.540	0.580	-	-	0	0	-	0.535	0.535	0.574	-	-	0	-	0.00%
2025-01-22	0	0.540	0.540	0.580	-	-	0	0	-	0.535	0.535	0.574	-	-	0	-	0.00%
2025-01-21	0	0.540	0.540	0.580	-	-	0	0	-	0.535	0.535	0.574	-	-	0	-	0.00%
2025-01-20	0	0.540	0.540	0.580	0.540	0.550	8,000	4,380	0.5475	0.535	0.535	0.574	0.535	0.545	8,079	0.5421	-10.00%
2025-01-17	0	0.600	0.550	0.600	0.600	0.600	48,000	28,800	0.6000	0.594	0.545	0.594	0.594	0.594	48,474	0.5941	0.00%
2025-01-16	0	0.600	0.550	0.600	-	-	0	0	-	0.594	0.545	0.594	-	-	0	-	0.00%
2025-01-15	0	0.600	0.550	0.600	-	-	0	0	-	0.594	0.545	0.594	-	-	0	-	0.00%
2025-01-14	0	0.600	0.550	0.600	-	-	0	0	-	0.594	0.545	0.594	-	-	0	-	0.00%
2025-01-13	0	0.600	0.560	0.600	-	-	0	0	-	0.594	0.555	0.594	-	-	0	-	0.00%
2025-01-10	0	0.600	0.560	0.600	0.600	0.640	100,000	63,340	0.6334	0.594	0.555	0.594	0.594	0.634	100,987	0.6272	0.00%
2025-01-09	0	0.600	0.560	0.600	0.600	0.600	2,000	1,200	0.6000	0.594	0.555	0.594	0.594	0.594	2,020	0.5941	-6.25%
2025-01-08	0	0.640	0.550	0.640	0.590	0.640	12,000	7,220	0.6017	0.634	0.545	0.634	0.584	0.634	12,118	0.5958	12.28%
2025-01-07	0	0.570	0.550	0.590	-	-	0	0	-	0.564	0.545	0.584	-	-	0	-	0.00%
2025-01-06	0	0.570	0.550	0.590	-	-	0	0	-	0.564	0.545	0.584	-	-	0	-	0.00%
2025-01-03	0	0.570	0.550	0.590	-	-	0	0	-	0.564	0.545	0.584	-	-	0	-	1.79%
2025-01-02	0	0.560	0.550	0.590	-	-	0	0	-	0.555	0.545	0.584	-	-	0	-	0.00%
2024-12-31	0	0.560	0.550	0.560	0.550	0.560	14,000	7,800	0.5571	0.555	0.545	0.555	0.545	0.555	14,138	0.5517	-9.68%
2024-12-30	0	0.620	0.550	0.620	-	-	0	0	-	0.614	0.545	0.614	-	-	0	-	0.00%
2024-12-27	0	0.620	0.540	0.620	-	-	0	0	-	0.614	0.535	0.614	-	-	0	-	0.00%
2024-12-24	0	0.620	0.550	0.610	0.530	0.620	74,000	39,720	0.5368	0.614	0.545	0.604	0.525	0.614	74,731	0.5315	3.33%
2024-12-23	0	0.600	0.540	0.600	-	-	0	0	-	0.594	0.535	0.594	-	-	0	-	-4.76%
2024-12-20	0	0.630	0.550	0.630	0.540	0.630	98,000	53,100	0.5418	0.624	0.545	0.624	0.535	0.624	98,967	0.5365	14.55%
2024-12-19	0	0.550	0.530	0.550	-	-	0	0	-	0.545	0.525	0.545	-	-	0	-	0.00%
2024-12-18	0	0.550	0.540	0.550	0.540	0.550	38,000	20,880	0.5495	0.545	0.535	0.545	0.535	0.545	38,375	0.5441	-5.17%
2024-12-17	0	0.580	0.550	0.580	0.550	0.580	26,000	14,360	0.5523	0.574	0.545	0.574	0.545	0.574	26,257	0.5469	-3.33%
2024-12-16	0	0.600	0.530	0.600	-	-	0	0	-	0.594	0.525	0.594	-	-	0	-	0.00%
2024-12-13	0	0.600	0.550	0.600	-	-	0	0	-	0.594	0.545	0.594	-	-	0	-	0.00%
2024-12-12	0	0.600	0.540	0.600	0.550	0.650	406,000	225,940	0.5565	0.594	0.535	0.594	0.545	0.644	410,008	0.5511	11.11%
2024-12-11	0	0.540	0.540	0.550	0.530	0.530	2,000	1,060	0.5300	0.535	0.535	0.545	0.525	0.525	2,020	0.5248	-3.57%
2024-12-10	0	0.560	0.530	0.560	-	-	0	0	-	0.555	0.525	0.555	-	-	0	-	0.00%
2024-12-09	0	0.560	0.530	0.560	-	-	0	0	-	0.555	0.525	0.555	-	-	0	-	-1.75%
2024-12-06	0	0.570	0.530	0.590	-	-	0	0	-	0.564	0.525	0.584	-	-	0	-	0.00%
2024-12-05	0	0.570	0.510	0.570	-	-	0	0	-	0.564	0.505	0.564	-	-	0	-	0.00%
2024-12-04	0	0.570	0.520	0.570	-	-	0	0	-	0.564	0.515	0.564	-	-	0	-	-3.39%
2024-12-03	0	0.590	0.530	0.590	-	-	0	0	-	0.584	0.525	0.584	-	-	0	-	0.00%
2024-12-02	0	0.590	0.540	0.590	0.520	0.670	20,000	11,880	0.5940	0.584	0.535	0.584	0.515	0.663	20,197	0.5882	0.00%
2024-11-29	0	0.590	0.540	0.610	-	-	0	0	-	0.584	0.535	0.604	-	-	0	-	0.00%
2024-11-28	0	0.590	0.550	0.590	-	-	0	0	-	0.584	0.545	0.584	-	-	0	-	0.00%
2024-11-27	0	0.590	0.550	0.590	-	-	0	0	-	0.584	0.545	0.584	-	-	0	-	0.00%
2024-11-26	0	0.590	0.560	0.610	0.560	0.590	36,000	20,220	0.5617	0.584	0.555	0.604	0.555	0.584	36,355	0.5562	-6.35%
2024-11-25	0	0.630	0.540	0.630	0.570	0.630	10,000	5,920	0.5920	0.624	0.535	0.624	0.564	0.624	10,099	0.5862	10.53%
2024-11-22	0	0.570	0.510	0.570	0.510	0.570	8,000	4,440	0.5550	0.564	0.505	0.564	0.505	0.564	8,079	0.5496	0.00%
2024-11-21	0	0.570	0.510	0.570	-	-	0	0	-	0.564	0.505	0.564	-	-	0	-	0.00%
2024-11-20	0	0.570	0.510	0.570	-	-	0	0	-	0.564	0.505	0.564	-	-	0	-	0.00%
2024-11-19	0	0.570	0.520	0.570	-	-	0	0	-	0.564	0.515	0.564	-	-	0	-	0.00%
2024-11-18	0	0.570	0.510	0.570	-	-	0	0	-	0.564	0.505	0.564	-	-	0	-	0.00%
2024-11-15	0	0.570	0.520	0.570	-	-	0	0	-	0.564	0.515	0.564	-	-	0	-	0.00%
2024-11-14	0	0.570	0.540	0.570	0.530	0.570	12,000	6,440	0.5367	0.564	0.535	0.564	0.525	0.564	12,118	0.5314	0.00%
2024-11-13	0	0.570	0.570	0.590	0.540	0.570	64,000	35,700	0.5578	0.564	0.564	0.584	0.535	0.564	64,632	0.5524	-6.56%
2024-11-12	0	0.610	0.590	0.610	0.570	0.610	420,000	246,300	0.5864	0.604	0.584	0.604	0.564	0.604	424,146	0.5807	-8.96%
2024-11-11	0	0.670	0.620	0.670	0.660	0.670	118,000	78,060	0.6615	0.663	0.614	0.663	0.654	0.663	119,165	0.6551	-1.47%
2024-11-08	0	0.680	0.640	0.680	0.620	0.680	18,000	11,280	0.6267	0.673	0.634	0.673	0.614	0.673	18,178	0.6205	0.00%
2024-11-07	0	0.680	0.610	0.680	0.620	0.680	48,000	29,960	0.6242	0.673	0.604	0.673	0.614	0.673	48,474	0.6181	1.49%
2024-11-06	0	0.670	0.620	0.670	0.610	0.690	12,000	7,560	0.6300	0.663	0.614	0.663	0.604	0.683	12,118	0.6238	3.08%
2024-11-05	0	0.650	0.610	0.650	-	-	0	0	-	0.644	0.604	0.644	-	-	0	-	-2.99%
2024-11-04	0	0.670	0.630	0.670	0.590	0.670	26,000	16,420	0.6315	0.663	0.624	0.663	0.584	0.663	26,257	0.6254	4.69%
2024-11-01	0	0.640	0.590	0.630	0.640	0.640	2,000	1,280	0.6400	0.634	0.584	0.624	0.634	0.634	2,020	0.6337	6.67%
2024-10-31	0	0.600	0.590	0.650	0.600	0.630	64,000	38,520	0.6019	0.594	0.584	0.644	0.594	0.624	64,632	0.5960	0.00%
2024-10-30	0	0.600	0.600	0.610	0.600	0.640	118,000	72,440	0.6139	0.594	0.594	0.604	0.594	0.634	119,165	0.6079	-10.45%
2024-10-29	0	0.670	0.660	0.670	0.600	1.500	1,670,000	1,355,340	0.8116	0.663	0.654	0.663	0.594	1.485	1,686,486	0.8036	0.00%
2024-10-28	0	0.670	0.630	0.670	-	-	0	0	-	0.663	0.624	0.663	-	-	0	-	0.00%
2024-10-25	0	0.670	0.650	0.670	-	-	0	0	-	0.663	0.644	0.663	-	-	0	-	0.00%
2024-10-24	0	0.670	0.640	0.680	-	-	0	0	-	0.663	0.634	0.673	-	-	0	-	0.00%
2024-10-23	0	0.670	0.660	0.670	0.660	0.680	146,000	98,400	0.6740	0.663	0.654	0.663	0.654	0.673	147,441	0.6674	-2.90%
2024-10-22	0	0.690	0.660	0.690	-	-	0	0	-	0.683	0.654	0.683	-	-	0	-	0.00%
2024-10-21	0	0.690	0.660	0.690	-	-	0	0	-	0.683	0.654	0.683	-	-	0	-	0.00%
2024-10-18	0	0.690	0.670	0.690	-	-	0	0	-	0.683	0.663	0.683	-	-	0	-	0.00%
2024-10-17	0	0.690	0.670	0.690	0.670	0.700	102,000	71,340	0.6994	0.683	0.663	0.683	0.663	0.693	103,007	0.6926	-2.82%
2024-10-16	0	0.710	0.670	0.710	-	-	0	0	-	0.703	0.663	0.703	-	-	0	-	0.00%
2024-10-15	0	0.710	0.660	0.720	-	-	0	0	-	0.703	0.654	0.713	-	-	0	-	0.00%
2024-10-14	0	0.710	0.660	0.710	0.660	0.710	206,000	136,060	0.6605	0.703	0.654	0.703	0.654	0.703	208,034	0.6540	0.00%
2024-10-10	0	0.710	0.680	0.710	0.680	0.710	104,000	72,380	0.6960	0.703	0.673	0.703	0.673	0.703	105,027	0.6892	4.41%
2024-10-09	0	0.680	0.680	0.710	-	-	0	0	-	0.673	0.673	0.703	-	-	0	-	3.03%
2024-10-08	0	0.660	0.660	0.680	0.660	0.710	1,276,000	861,340	0.6750	0.654	0.654	0.673	0.654	0.703	1,288,597	0.6684	-5.71%
2024-10-07	0	0.700	0.690	0.700	0.670	0.730	3,602,000	2,475,860	0.6874	0.693	0.683	0.693	0.663	0.723	3,637,559	0.6806	0.00%
2024-10-04	0	0.700	0.680	0.700	0.700	0.700	42,000	29,400	0.7000	0.693	0.673	0.693	0.693	0.693	42,415	0.6932	0.00%
2024-10-03	0	0.700	0.660	0.730	-	-	0	0	-	0.693	0.654	0.723	-	-	0	-	0.00%
2024-10-02	0	0.700	0.660	0.700	-	-	0	0	-	0.693	0.654	0.693	-	-	0	-	-2.78%
2024-09-30	0	0.720	0.720	0.730	0.720	0.720	12,000	8,640	0.7200	0.713	0.713	0.723	0.713	0.713	12,118	0.7130	-4.00%
2024-09-27	0	0.750	0.680	0.750	-	-	0	0	-	0.743	0.673	0.743	-	-	0	-	0.00%
2024-09-26	0	0.750	0.670	0.750	-	-	0	0	-	0.743	0.663	0.743	-	-	0	-	0.00%
2024-09-25	0	0.750	0.680	0.750	-	-	0	0	-	0.743	0.673	0.743	-	-	0	-	0.00%
2024-09-24	0	0.750	0.720	0.750	0.720	0.750	6,000	4,420	0.7367	0.743	0.713	0.743	0.713	0.743	6,059	0.7295	1.35%
2024-09-23	0	0.740	0.680	0.710	0.690	0.750	62,000	43,060	0.6945	0.733	0.673	0.703	0.683	0.743	62,612	0.6877	-7.50%
2024-09-20	0	0.800	0.720	0.800	-	-	0	0	-	0.792	0.713	0.792	-	-	0	-	-13.04%
2024-09-19	0	0.920	0.750	0.920	-	-	0	0	-	0.911	0.743	0.911	-	-	0	-	-8.00%
2024-09-17	0	1.000	0.900	0.950	0.630	0.810	446,000	316,200	0.7090	0.990	0.891	0.941	0.624	0.802	450,403	0.7020	44.93%
2024-09-16	0	0.690	0.620	0.700	-	-	0	0	-	0.683	0.614	0.693	-	-	0	-	0.00%
2024-09-13	0	0.690	0.620	0.690	-	-	0	0	-	0.683	0.614	0.683	-	-	0	-	0.00%
2024-09-12	0	0.690	0.620	0.700	-	-	0	0	-	0.683	0.614	0.693	-	-	0	-	0.00%
2024-09-11	0	0.690	0.620	0.700	-	-	0	0	-	0.683	0.614	0.693	-	-	0	-	0.00%
2024-09-10	0	0.690	0.620	0.700	-	-	0	0	-	0.683	0.614	0.693	-	-	0	-	0.00%
2024-09-09	0	0.690	0.620	0.700	-	-	0	0	-	0.683	0.614	0.693	-	-	0	-	0.00%
2024-09-05	0	0.690	0.620	0.690	-	-	0	0	-	0.683	0.614	0.683	-	-	0	-	0.00%
2024-09-04	0	0.690	0.620	0.690	-	-	0	0	-	0.683	0.614	0.683	-	-	0	-	0.00%
2024-09-03	0	0.690	0.620	0.690	0.620	0.690	38,000	23,920	0.6295	0.683	0.614	0.683	0.614	0.683	38,375	0.6233	0.41%
2024-09-02	0	0.690	0.630	0.690	-	-	0	0	-	0.680	0.621	0.680	-	-	0	-	0.00%
2024-08-30	0	0.690	0.630	0.690	0.690	0.690	2,000	1,380	0.6900	0.680	0.621	0.680	0.680	0.680	2,028	0.6805	2.99%
2024-08-29	0	0.670	0.620	0.670	0.620	0.670	22,000	13,740	0.6245	0.661	0.611	0.661	0.611	0.661	22,308	0.6159	-2.90%
2024-08-28	0	0.690	0.630	0.690	-	-	0	0	-	0.680	0.621	0.680	-	-	0	-	-2.82%
2024-08-27	0	0.710	0.660	0.710	-	-	0	0	-	0.700	0.651	0.700	-	-	0	-	-5.33%
2024-08-26	0	0.750	0.640	0.750	0.660	0.750	76,000	51,900	0.6829	0.740	0.631	0.740	0.651	0.740	77,063	0.6735	8.70%
2024-08-23	0	0.690	0.630	0.690	0.620	0.700	42,000	26,600	0.6333	0.680	0.621	0.680	0.611	0.690	42,587	0.6246	7.81%
2024-08-22	0	0.640	0.600	0.640	-	-	0	0	-	0.631	0.592	0.631	-	-	0	-	0.00%
2024-08-21	0	0.640	0.600	0.640	-	-	0	0	-	0.631	0.592	0.631	-	-	0	-	0.00%
2024-08-20	0	0.640	0.600	0.640	-	-	0	0	-	0.631	0.592	0.631	-	-	0	-	0.00%
2024-08-19	0	0.640	0.600	0.640	-	-	0	0	-	0.631	0.592	0.631	-	-	0	-	-3.03%
2024-08-16	0	0.660	0.620	0.660	0.620	0.660	14,000	8,760	0.6257	0.651	0.611	0.651	0.611	0.651	14,196	0.6171	6.45%
2024-08-15	0	0.620	0.600	0.660	-	-	0	0	-	0.611	0.592	0.651	-	-	0	-	0.00%
2024-08-14	0	0.620	0.600	0.620	-	-	0	0	-	0.611	0.592	0.611	-	-	0	-	0.00%
2024-08-13	0	0.620	0.610	0.620	0.590	0.630	16,000	9,680	0.6050	0.611	0.602	0.611	0.582	0.621	16,224	0.5967	-1.59%
2024-08-12	0	0.630	0.600	0.620	-	-	0	0	-	0.621	0.592	0.611	-	-	0	-	0.00%
2024-08-09	0	0.630	0.600	0.630	-	-	0	0	-	0.621	0.592	0.621	-	-	0	-	-4.55%
2024-08-08	0	0.660	0.600	0.660	0.660	0.660	2,000	1,320	0.6600	0.651	0.592	0.651	0.651	0.651	2,028	0.6509	6.45%
2024-08-07	0	0.620	0.600	0.640	-	-	0	0	-	0.611	0.592	0.631	-	-	0	-	0.00%
2024-08-06	0	0.620	0.600	0.620	0.600	0.620	34,000	20,560	0.6047	0.611	0.592	0.611	0.592	0.611	34,476	0.5964	-3.12%
2024-08-05	0	0.640	0.600	0.640	0.600	0.640	28,000	16,960	0.6057	0.631	0.592	0.631	0.592	0.631	28,392	0.5974	0.00%
2024-08-02	0	0.640	0.600	0.640	-	-	0	0	-	0.631	0.592	0.631	-	-	0	-	-3.03%
2024-08-01	0	0.660	0.610	0.660	0.660	0.660	4,000	2,640	0.6600	0.651	0.602	0.651	0.651	0.651	4,056	0.6509	3.13%
2024-07-31	0	0.640	0.610	0.670	-	-	0	0	-	0.631	0.602	0.661	-	-	0	-	0.00%
2024-07-30	0	0.640	0.600	0.670	-	-	0	0	-	0.631	0.592	0.661	-	-	0	-	0.00%
2024-07-29	0	0.640	0.600	0.640	0.620	0.640	14,000	8,740	0.6243	0.631	0.592	0.631	0.611	0.631	14,196	0.6157	-3.03%
2024-07-26	0	0.660	0.620	0.660	-	-	0	0	-	0.651	0.611	0.651	-	-	0	-	-1.49%
2024-07-25	0	0.670	0.620	0.660	0.610	0.670	24,000	15,160	0.6317	0.661	0.611	0.651	0.602	0.661	24,336	0.6230	6.35%
2024-07-24	0	0.630	0.590	0.620	-	-	0	0	-	0.621	0.582	0.611	-	-	0	-	0.00%
2024-07-23	0	0.630	0.590	0.630	-	-	0	0	-	0.621	0.582	0.621	-	-	0	-	0.00%
2024-07-22	0	0.630	0.590	0.630	-	-	0	0	-	0.621	0.582	0.621	-	-	0	-	0.00%
2024-07-19	0	0.630	0.590	0.630	-	-	0	0	-	0.621	0.582	0.621	-	-	0	-	0.00%
2024-07-18	0	0.630	0.590	0.630	-	-	0	0	-	0.621	0.582	0.621	-	-	0	-	-1.56%
2024-07-17	0	0.640	0.600	0.640	-	-	0	0	-	0.631	0.592	0.631	-	-	0	-	0.00%
2024-07-16	0	0.640	0.590	0.630	-	-	0	0	-	0.631	0.582	0.621	-	-	0	-	0.00%
2024-07-15	0	0.640	0.600	0.640	0.630	0.640	8,000	5,080	0.6350	0.631	0.592	0.631	0.621	0.631	8,112	0.6262	6.67%
2024-07-12	0	0.600	0.590	0.610	-	-	0	0	-	0.592	0.582	0.602	-	-	0	-	0.00%
2024-07-11	0	0.600	0.590	0.610	0.600	0.600	10,000	5,960	0.5960	0.592	0.582	0.602	0.592	0.592	10,140	0.5878	0.00%
2024-07-10	0	0.600	0.570	0.600	-	-	0	0	-	0.592	0.562	0.592	-	-	0	-	-1.64%
2024-07-09	0	0.610	0.580	0.610	0.560	0.610	26,000	15,540	0.5977	0.602	0.572	0.602	0.552	0.602	26,364	0.5894	0.00%
2024-07-08	0	0.610	0.600	0.610	0.600	0.610	58,000	35,220	0.6072	0.602	0.592	0.602	0.592	0.602	58,811	0.5989	1.67%
2024-07-05	0	0.600	0.600	0.620	0.590	0.630	48,000	28,780	0.5996	0.592	0.592	0.611	0.582	0.621	48,671	0.5913	-6.25%
2024-07-04	0	0.640	0.520	0.610	0.600	0.680	188,000	121,580	0.6467	0.631	0.513	0.602	0.592	0.671	190,630	0.6378	-13.51%
2024-07-03	0	0.740	0.700	0.740	0.700	0.750	46,000	33,060	0.7187	0.730	0.690	0.730	0.690	0.740	46,643	0.7088	-1.33%
2024-07-02	0	0.750	0.710	0.750	0.670	0.750	18,224,000	13,481,900	0.7398	0.740	0.700	0.740	0.661	0.740	18,478,897	0.7296	4.17%
2024-06-28	0	0.720	0.670	0.720	0.660	0.720	26,000	18,420	0.7085	0.710	0.661	0.710	0.651	0.710	26,364	0.6987	-1.37%
2024-06-27	0	0.730	0.680	0.730	0.640	0.730	20,014,000	14,410,000	0.7200	0.720	0.671	0.720	0.631	0.720	20,293,933	0.7101	5.80%
2024-06-26	0	0.690	0.640	0.720	-	-	0	0	-	0.680	0.631	0.710	-	-	0	-	0.00%
2024-06-25	0	0.690	0.630	0.690	-	-	0	0	-	0.680	0.621	0.680	-	-	0	-	-1.43%
2024-06-24	0	0.700	0.680	0.700	0.620	0.710	30,000	20,160	0.6720	0.690	0.671	0.690	0.611	0.700	30,420	0.6627	6.06%
2024-06-21	0	0.660	0.620	0.660	0.650	0.700	1,300,000	861,060	0.6624	0.651	0.611	0.651	0.641	0.690	1,318,183	0.6532	-12.00%
2024-06-20	0	0.750	0.680	0.750	0.660	0.750	38,000	27,480	0.7232	0.740	0.671	0.740	0.651	0.740	38,532	0.7132	2.74%
2024-06-19	0	0.730	0.680	0.730	-	-	0	0	-	0.720	0.671	0.720	-	-	0	-	0.00%
2024-06-18	0	0.730	0.700	0.730	0.660	0.730	7,054,000	5,146,840	0.7296	0.720	0.690	0.720	0.651	0.720	7,152,663	0.7196	1.39%
2024-06-17	0	0.720	0.660	0.720	0.660	0.720	64,000	43,240	0.6756	0.710	0.651	0.710	0.651	0.710	64,895	0.6663	-2.70%
2024-06-14	0	0.740	0.680	0.740	0.650	0.740	108,000	75,780	0.7017	0.730	0.671	0.730	0.641	0.730	109,511	0.6920	5.71%
2024-06-13	0	0.700	0.650	0.700	0.630	0.700	56,000	36,300	0.6482	0.690	0.641	0.690	0.621	0.690	56,783	0.6393	-2.78%
2024-06-12	0	0.720	0.640	0.720	0.680	0.720	44,000	30,000	0.6818	0.710	0.631	0.710	0.671	0.710	44,615	0.6724	5.88%
2024-06-11	0	0.680	0.610	0.680	0.600	0.680	72,000	46,780	0.6497	0.671	0.602	0.671	0.592	0.671	73,007	0.6408	6.25%
2024-06-07	0	0.640	0.590	0.640	0.610	0.640	138,000	84,780	0.6143	0.631	0.582	0.631	0.602	0.631	139,930	0.6059	3.23%
2024-06-06	0	0.620	0.600	0.610	0.580	0.620	104,000	63,600	0.6115	0.611	0.592	0.602	0.572	0.611	105,455	0.6031	-1.59%
2024-06-05	0	0.630	0.610	0.620	0.600	0.690	11,146,000	7,560,940	0.6784	0.621	0.602	0.611	0.592	0.680	11,301,898	0.6690	-3.96%
2024-06-04	0	0.660	0.620	0.660	0.630	0.720	14,876,000	9,707,000	0.6525	0.647	0.608	0.647	0.618	0.706	15,176,045	0.6396	-1.49%
2024-06-03	0	0.670	0.650	0.670	0.600	0.710	21,724,000	14,442,240	0.6648	0.657	0.637	0.657	0.588	0.696	22,162,167	0.6517	-6.94%
2024-05-31	0	0.720	0.650	0.720	0.590	0.720	2,640,000	1,654,360	0.6267	0.706	0.637	0.706	0.578	0.706	2,693,248	0.6143	14.29%
2024-05-30	0	0.630	0.590	0.630	0.580	0.640	94,000	57,340	0.6100	0.618	0.578	0.618	0.569	0.627	95,896	0.5979	-1.56%
2024-05-29	0	0.640	0.590	0.640	0.560	0.640	378,000	223,580	0.5915	0.627	0.578	0.627	0.549	0.627	385,624	0.5798	12.28%
2024-05-28	0	0.570	0.570	0.600	0.570	0.640	250,000	154,380	0.6175	0.559	0.559	0.588	0.559	0.627	255,042	0.6053	-10.94%
2024-05-27	0	0.640	0.600	0.610	0.590	0.730	598,000	383,880	0.6419	0.627	0.588	0.598	0.578	0.716	610,061	0.6292	1.59%
2024-05-24	0	0.630	0.640	-	0.530	0.600	552,000	317,580	0.5753	0.618	0.627	-	0.520	0.588	563,134	0.5640	10.53%
2024-05-23	0	0.570	0.520	0.570	-	-	0	0	-	0.559	0.510	0.559	-	-	0	-	0.00%
2024-05-22	0	0.570	0.530	0.570	-	-	0	0	-	0.559	0.520	0.559	-	-	0	-	0.00%
2024-05-21	0	0.570	0.540	0.570	0.510	0.570	108,000	57,740	0.5346	0.559	0.529	0.559	0.500	0.559	110,178	0.5241	0.00%
2024-05-20	0	0.570	0.530	0.580	-	-	0	0	-	0.559	0.520	0.569	-	-	0	-	0.00%
2024-05-17	0	0.570	0.520	0.570	-	-	0	0	-	0.559	0.510	0.559	-	-	0	-	-1.72%
2024-05-16	0	0.580	0.520	0.580	-	-	0	0	-	0.569	0.510	0.569	-	-	0	-	0.00%
2024-05-14	0	0.580	0.520	0.580	-	-	0	0	-	0.569	0.510	0.569	-	-	0	-	0.00%
2024-05-13	0	0.580	0.550	0.580	0.550	0.580	14,000	7,960	0.5686	0.569	0.539	0.569	0.539	0.569	14,282	0.5573	9.43%
2024-05-10	0	0.530	0.530	0.560	0.510	0.550	122,000	64,040	0.5249	0.520	0.520	0.549	0.500	0.539	124,461	0.5145	-8.62%
2024-05-09	0	0.580	0.540	0.580	-	-	0	0	-	0.569	0.529	0.569	-	-	0	-	0.00%
2024-05-08	0	0.580	0.540	0.590	-	-	0	0	-	0.569	0.529	0.578	-	-	0	-	0.00%
2024-05-07	0	0.580	0.540	0.580	-	-	0	0	-	0.569	0.529	0.569	-	-	0	-	0.00%
2024-05-06	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-05-03	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-05-02	0	0.580	0.530	0.570	0.530	0.600	20,000	11,440	0.5720	0.569	0.520	0.559	0.520	0.588	20,403	0.5607	-3.33%
2024-04-30	0	0.600	0.530	0.600	0.560	0.600	42,000	23,800	0.5667	0.588	0.520	0.588	0.549	0.588	42,847	0.5555	7.14%
2024-04-29	0	0.560	0.550	0.560	0.560	0.560	8,000	4,480	0.5600	0.549	0.539	0.549	0.549	0.549	8,161	0.5489	0.00%
2024-04-26	0	0.560	0.530	0.540	0.500	0.570	138,000	72,400	0.5246	0.549	0.520	0.529	0.490	0.559	140,783	0.5143	-5.08%
2024-04-25	0	0.590	0.540	0.590	-	-	0	0	-	0.578	0.529	0.578	-	-	0	-	-1.67%
2024-04-24	0	0.600	0.540	0.600	0.520	0.600	62,000	33,640	0.5426	0.588	0.529	0.588	0.510	0.588	63,251	0.5319	5.26%
2024-04-23	0	0.570	0.540	0.580	-	-	0	0	-	0.559	0.529	0.569	-	-	0	-	0.00%
2024-04-22	0	0.570	0.540	0.580	-	-	0	0	-	0.559	0.529	0.569	-	-	0	-	0.00%
2024-04-19	0	0.570	0.540	0.580	-	-	0	0	-	0.559	0.529	0.569	-	-	0	-	0.00%
2024-04-18	0	0.570	0.540	0.570	-	-	0	0	-	0.559	0.529	0.559	-	-	0	-	-1.72%
2024-04-17	0	0.580	0.540	0.580	0.540	0.580	6,000	3,380	0.5633	0.569	0.529	0.569	0.529	0.569	6,121	0.5522	0.00%
2024-04-16	0	0.580	0.530	0.580	0.540	0.580	32,000	17,700	0.5531	0.569	0.520	0.569	0.529	0.569	32,645	0.5422	5.45%
2024-04-15	0	0.550	0.530	0.540	0.530	0.570	82,000	44,120	0.5380	0.539	0.520	0.529	0.520	0.559	83,654	0.5274	-5.17%
2024-04-12	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-04-11	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-04-10	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-04-09	0	0.580	0.530	0.580	0.530	0.580	62,000	33,380	0.5384	0.569	0.520	0.569	0.520	0.569	63,251	0.5277	0.00%
2024-04-08	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-04-05	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-04-03	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-04-02	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-03-28	0	0.580	0.530	0.580	0.580	0.580	16,000	9,280	0.5800	0.569	0.520	0.569	0.569	0.569	16,323	0.5685	0.00%
2024-03-27	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-03-26	0	0.580	0.530	0.580	0.580	0.580	4,000	2,320	0.5800	0.569	0.520	0.569	0.569	0.569	4,081	0.5685	0.00%
2024-03-25	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-03-22	0	0.580	0.530	0.580	0.520	0.580	66,000	34,860	0.5282	0.569	0.520	0.569	0.510	0.569	67,331	0.5177	0.00%
2024-03-21	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-03-20	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-03-19	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-03-18	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-03-15	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-03-14	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-03-13	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-03-12	0	0.580	0.540	0.580	0.520	0.580	34,000	17,900	0.5265	0.569	0.529	0.569	0.510	0.569	34,686	0.5161	0.00%
2024-03-11	0	0.580	0.520	0.580	-	-	0	0	-	0.569	0.510	0.569	-	-	0	-	0.00%
2024-03-08	0	0.580	0.520	0.580	-	-	0	0	-	0.569	0.510	0.569	-	-	0	-	0.00%
2024-03-07	0	0.580	0.530	0.590	-	-	0	0	-	0.569	0.520	0.578	-	-	0	-	1.75%
2024-03-06	0	0.570	0.530	0.580	-	-	0	0	-	0.559	0.520	0.569	-	-	0	-	0.00%
2024-03-05	0	0.570	0.530	0.570	-	-	0	0	-	0.559	0.520	0.559	-	-	0	-	-9.52%
2024-03-04	0	0.630	0.560	0.630	-	-	0	0	-	0.618	0.549	0.618	-	-	0	-	-3.08%
2024-03-01	0	0.650	0.550	0.650	0.560	0.650	106,000	61,300	0.5783	0.637	0.539	0.637	0.549	0.637	108,138	0.5669	16.07%
2024-02-29	0	0.560	0.530	0.560	0.550	0.570	8,000	4,460	0.5575	0.549	0.520	0.549	0.539	0.559	8,161	0.5465	0.00%
2024-02-28	0	0.560	0.520	0.560	-	-	0	0	-	0.549	0.510	0.549	-	-	0	-	0.00%
2024-02-27	0	0.560	0.520	0.570	-	-	0	0	-	0.549	0.510	0.559	-	-	0	-	0.00%
2024-02-26	0	0.560	0.520	0.570	-	-	0	0	-	0.549	0.510	0.559	-	-	0	-	0.00%
2024-02-23	0	0.560	0.520	0.560	0.570	0.570	2,000	1,140	0.5700	0.549	0.510	0.549	0.559	0.559	2,040	0.5587	0.00%
2024-02-22	0	0.560	0.520	0.570	-	-	0	0	-	0.549	0.510	0.559	-	-	0	-	0.00%
2024-02-21	0	0.560	0.520	0.560	-	-	0	0	-	0.549	0.510	0.549	-	-	0	-	0.00%
2024-02-20	0	0.560	0.520	0.570	-	-	0	0	-	0.549	0.510	0.559	-	-	0	-	0.00%
2024-02-19	0	0.560	0.520	0.560	-	-	0	0	-	0.549	0.510	0.549	-	-	0	-	0.00%
2024-02-16	0	0.560	0.520	0.560	-	-	2,000	1,120	0.5600	0.549	0.510	0.549	-	-	2,040	0.5489	-1.75%
2024-02-15	0	0.570	0.520	0.570	-	-	0	0	-	0.559	0.510	0.559	-	-	0	-	0.00%
2024-02-14	0	0.570	0.520	0.570	-	-	0	0	-	0.559	0.510	0.559	-	-	0	-	0.00%
2024-02-09	0	0.570	0.520	0.570	-	-	0	0	-	0.559	0.510	0.559	-	-	0	-	0.00%
2024-02-08	0	0.570	0.530	0.580	-	-	0	0	-	0.559	0.520	0.569	-	-	0	-	1.79%
2024-02-07	0	0.560	0.530	0.560	0.500	0.560	56,000	29,600	0.5286	0.549	0.520	0.549	0.490	0.549	57,130	0.5181	-3.45%
2024-02-06	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-02-05	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-02-02	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	0.00%
2024-02-01	0	0.580	0.530	0.580	-	-	0	0	-	0.569	0.520	0.569	-	-	0	-	-1.69%
2024-01-31	0	0.590	0.530	0.590	0.530	0.600	66,000	36,900	0.5591	0.578	0.520	0.578	0.520	0.588	67,331	0.5480	5.36%
2024-01-30	0	0.560	0.530	0.560	-	-	0	0	-	0.549	0.520	0.549	-	-	0	-	-1.75%
2024-01-29	0	0.570	0.520	0.570	-	-	0	0	-	0.559	0.510	0.559	-	-	0	-	0.00%
2024-01-26	0	0.570	0.520	0.570	-	-	0	0	-	0.559	0.510	0.559	-	-	0	-	0.00%
2024-01-25	0	0.570	0.520	0.570	-	-	0	0	-	0.559	0.510	0.559	-	-	0	-	0.00%
2024-01-24	0	0.570	0.520	0.570	-	-	0	0	-	0.559	0.510	0.559	-	-	0	-	0.00%
2024-01-23	0	0.570	0.530	0.570	0.500	0.570	38,000	20,200	0.5316	0.559	0.520	0.559	0.490	0.559	38,766	0.5211	0.00%
2024-01-22	0	0.570	0.510	0.580	-	-	0	0	-	0.559	0.500	0.569	-	-	0	-	0.00%
2024-01-19	0	0.570	0.510	0.570	-	-	0	0	-	0.559	0.500	0.559	-	-	0	-	0.00%
2024-01-18	0	0.570	0.520	0.580	-	-	0	0	-	0.559	0.510	0.569	-	-	0	-	0.00%
2024-01-17	0	0.570	0.530	0.570	0.520	0.570	14,000	7,460	0.5329	0.559	0.520	0.559	0.510	0.559	14,282	0.5223	-1.72%
2024-01-16	0	0.580	0.540	0.580	0.550	0.580	8,000	4,520	0.5650	0.569	0.529	0.569	0.539	0.569	8,161	0.5538	3.57%
2024-01-15	0	0.560	0.510	0.570	-	-	0	0	-	0.549	0.500	0.559	-	-	0	-	0.00%
2024-01-12	0	0.560	0.510	0.580	-	-	0	0	-	0.549	0.500	0.569	-	-	0	-	1.82%
2024-01-11	0	0.550	0.510	0.550	0.510	0.580	54,000	29,140	0.5396	0.539	0.500	0.539	0.500	0.569	55,089	0.5290	-5.17%
2024-01-10	0	0.580	0.520	0.580	0.580	0.580	12,000	6,960	0.5800	0.569	0.510	0.569	0.569	0.569	12,242	0.5685	1.75%
2024-01-09	0	0.570	0.530	0.570	-	-	0	0	-	0.559	0.520	0.559	-	-	0	-	0.00%
2024-01-08	0	0.570	0.510	0.550	0.560	0.570	8,000	4,500	0.5625	0.559	0.500	0.539	0.549	0.559	8,161	0.5514	1.79%
2024-01-05	0	0.560	0.495	0.560	-	-	0	0	-	0.549	0.485	0.549	-	-	0	-	0.00%
2024-01-04	0	0.560	0.495	0.560	-	-	0	0	-	0.549	0.485	0.549	-	-	0	-	0.00%
2024-01-03	0	0.560	0.530	0.560	0.490	0.560	12,000	6,100	0.5083	0.549	0.520	0.549	0.480	0.549	12,242	0.4983	0.00%
2024-01-02	0	0.560	0.495	0.560	-	-	0	0	-	0.549	0.485	0.549	-	-	0	-	-3.45%
2023-12-29	0	0.580	0.550	0.580	0.520	0.580	122,000	67,060	0.5497	0.569	0.539	0.569	0.510	0.569	124,461	0.5388	11.54%
2023-12-28	0	0.520	0.500	0.520	0.520	0.590	26,000	14,540	0.5592	0.510	0.490	0.510	0.510	0.578	26,524	0.5482	0.00%
2023-12-27	0	0.520	0.510	0.520	0.520	0.590	16,000	9,120	0.5700	0.510	0.500	0.510	0.510	0.578	16,323	0.5587	-3.70%
2023-12-22	0	0.540	0.495	0.540	-	-	0	0	-	0.529	0.485	0.529	-	-	0	-	0.00%
2023-12-21	0	0.540	0.495	0.540	-	-	0	0	-	0.529	0.485	0.529	-	-	0	-	0.00%
2023-12-20	0	0.540	0.510	0.540	0.510	0.540	22,000	11,280	0.5127	0.529	0.500	0.529	0.500	0.529	22,444	0.5026	3.85%
2023-12-19	0	0.520	0.510	0.520	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2023-12-18	0	0.520	0.520	0.530	0.510	0.510	2,000	1,020	0.5100	0.510	0.510	0.520	0.500	0.500	2,040	0.4999	-3.70%
2023-12-15	0	0.540	0.500	0.540	-	-	0	0	-	0.529	0.490	0.529	-	-	0	-	0.00%
2023-12-14	0	0.540	0.530	0.540	0.510	0.540	32,000	16,680	0.5213	0.529	0.520	0.529	0.500	0.529	32,645	0.5109	-5.26%
2023-12-13	0	0.570	0.530	0.570	0.520	0.600	12,000	6,900	0.5750	0.559	0.520	0.559	0.510	0.588	12,242	0.5636	5.56%
2023-12-12	0	0.540	0.530	0.540	0.470	0.600	192,000	103,670	0.5399	0.529	0.520	0.529	0.461	0.588	195,873	0.5293	8.00%
2023-12-11	0	0.500	0.470	0.500	0.435	0.500	48,000	22,000	0.4583	0.490	0.461	0.490	0.426	0.490	48,968	0.4493	-1.96%
2023-12-08	0	0.510	0.480	0.550	-	-	0	0	-	0.500	0.471	0.539	-	-	0	-	0.00%
2023-12-07	0	0.510	0.480	0.510	-	-	0	0	-	0.500	0.471	0.500	-	-	0	-	0.00%
2023-12-06	0	0.510	0.480	0.540	-	-	0	0	-	0.500	0.471	0.529	-	-	0	-	0.00%
2023-12-05	0	0.510	0.480	0.510	-	-	0	0	-	0.500	0.471	0.500	-	-	0	-	0.00%
2023-12-04	0	0.510	0.480	0.540	0.490	0.490	10,000	4,900	0.4900	0.500	0.471	0.529	0.480	0.480	10,202	0.4803	-1.92%
2023-12-01	0	0.520	0.485	0.540	-	-	0	0	-	0.510	0.475	0.529	-	-	0	-	0.00%
2023-11-30	0	0.520	0.490	0.520	0.490	0.520	38,000	19,010	0.5003	0.510	0.480	0.510	0.480	0.510	38,766	0.4904	-1.89%
2023-11-29	0	0.530	0.490	0.550	-	-	0	0	-	0.520	0.480	0.539	-	-	0	-	0.00%
2023-11-28	0	0.530	0.495	0.550	-	-	0	0	-	0.520	0.485	0.539	-	-	0	-	0.00%
2023-11-27	0	0.530	0.495	0.530	0.490	0.570	60,000	30,080	0.5013	0.520	0.485	0.520	0.480	0.559	61,210	0.4914	-7.02%
2023-11-24	0	0.570	0.475	0.570	-	-	0	0	-	0.559	0.466	0.559	-	-	0	-	0.00%
2023-11-23	0	0.570	0.490	0.570	-	-	0	0	-	0.559	0.480	0.559	-	-	0	-	0.00%
2023-11-22	0	0.570	0.475	0.570	-	-	0	0	-	0.559	0.466	0.559	-	-	0	-	0.00%
2023-11-21	0	0.570	0.490	0.570	-	-	0	0	-	0.559	0.480	0.559	-	-	0	-	0.00%
2023-11-20	0	0.570	0.470	0.580	-	-	0	0	-	0.559	0.461	0.569	-	-	0	-	0.00%
2023-11-17	0	0.570	0.465	0.570	0.460	0.570	22,000	11,820	0.5373	0.559	0.456	0.559	0.451	0.559	22,444	0.5267	14.00%
2023-11-16	0	0.500	0.460	0.590	-	-	0	0	-	0.490	0.451	0.578	-	-	0	-	0.00%
2023-11-15	0	0.500	0.465	0.500	-	-	0	0	-	0.490	0.456	0.490	-	-	0	-	0.00%
2023-11-14	0	0.500	0.465	0.500	-	-	0	0	-	0.490	0.456	0.490	-	-	0	-	0.00%
2023-11-13	0	0.500	0.465	0.500	-	-	0	0	-	0.490	0.456	0.490	-	-	0	-	0.00%
2023-11-10	0	0.500	0.470	0.500	-	-	0	0	-	0.490	0.461	0.490	-	-	0	-	0.00%
2023-11-09	0	0.500	0.465	0.500	0.465	0.500	14,000	6,760	0.4829	0.490	0.456	0.490	0.456	0.490	14,282	0.4733	0.00%
2023-11-08	0	0.500	0.470	0.550	-	-	0	0	-	0.490	0.461	0.539	-	-	0	-	0.00%
2023-11-07	0	0.500	0.465	0.500	0.450	0.520	56,000	27,670	0.4941	0.490	0.456	0.490	0.441	0.510	57,130	0.4843	-9.09%
2023-11-06	0	0.550	0.455	0.550	0.445	0.550	16,000	7,650	0.4781	0.539	0.446	0.539	0.436	0.539	16,323	0.4687	0.00%
2023-11-03	0	0.550	0.475	0.550	-	-	0	0	-	0.539	0.466	0.539	-	-	0	-	0.00%
2023-11-02	0	0.550	0.470	0.550	-	-	0	0	-	0.539	0.461	0.539	-	-	0	-	0.00%
2023-11-01	0	0.550	0.455	0.550	-	-	0	0	-	0.539	0.446	0.539	-	-	0	-	0.00%
2023-10-31	0	0.550	0.455	0.550	0.470	0.550	24,000	12,160	0.5067	0.539	0.446	0.539	0.461	0.539	24,484	0.4966	1.85%
2023-10-30	0	0.540	0.455	0.540	-	-	0	0	-	0.529	0.446	0.529	-	-	0	-	0.00%
2023-10-27	0	0.540	0.445	0.550	-	-	0	0	-	0.529	0.436	0.539	-	-	0	-	0.00%
2023-10-26	0	0.540	0.435	0.550	0.440	0.600	136,000	63,660	0.4681	0.529	0.426	0.539	0.431	0.588	138,743	0.4588	28.57%
2023-10-25	0	0.420	0.390	0.445	-	-	0	0	-	0.412	0.382	0.436	-	-	0	-	0.00%
2023-10-24	0	0.420	0.400	0.420	-	-	0	0	-	0.412	0.392	0.412	-	-	0	-	-2.33%
2023-10-20	0	0.430	0.395	0.435	0.430	0.430	4,000	1,720	0.4300	0.421	0.387	0.426	0.421	0.421	4,081	0.4215	2.38%
2023-10-19	0	0.420	0.395	0.420	0.395	0.420	52,000	21,110	0.4060	0.412	0.387	0.412	0.387	0.412	53,049	0.3979	-3.45%
2023-10-18	0	0.435	0.405	0.435	-	-	0	0	-	0.426	0.397	0.426	-	-	0	-	0.00%
2023-10-17	0	0.435	0.410	0.435	0.400	0.435	30,000	12,490	0.4163	0.426	0.402	0.426	0.392	0.426	30,605	0.4081	1.16%
2023-10-16	0	0.430	0.405	0.440	0.400	0.430	18,000	7,630	0.4239	0.421	0.397	0.431	0.392	0.421	18,363	0.4155	-1.15%
2023-10-13	0	0.435	0.410	0.420	0.390	0.455	154,000	63,690	0.4136	0.426	0.402	0.412	0.382	0.446	157,106	0.4054	-5.43%
2023-10-12	0	0.460	0.420	0.460	0.400	0.480	86,000	37,400	0.4349	0.451	0.412	0.451	0.392	0.471	87,735	0.4263	2.22%
2023-10-11	0	0.450	0.420	0.440	0.415	0.450	40,000	17,120	0.4280	0.441	0.412	0.431	0.407	0.441	40,807	0.4195	-4.26%
2023-10-10	0	0.470	0.445	0.470	0.440	0.480	30,000	13,640	0.4547	0.461	0.436	0.461	0.431	0.471	30,605	0.4457	-6.00%
2023-10-09	0	0.500	0.450	0.500	-	-	0	0	-	0.490	0.441	0.490	-	-	0	-	0.00%
2023-10-06	0	0.500	0.450	0.500	0.380	0.510	540,000	224,900	0.4165	0.490	0.441	0.490	0.372	0.500	550,892	0.4082	23.46%
2023-10-05	0	0.405	0.390	0.405	0.360	0.430	178,000	68,690	0.3859	0.397	0.382	0.397	0.353	0.421	181,590	0.3783	-10.99%
2023-10-04	0	0.455	0.425	0.455	0.405	0.455	84,000	35,590	0.4237	0.446	0.417	0.446	0.397	0.446	85,694	0.4153	-2.15%
2023-10-03	0	0.465	0.430	0.465	0.455	0.465	44,000	20,050	0.4557	0.456	0.421	0.456	0.446	0.456	44,887	0.4467	-8.82%
2023-09-29	0	0.510	0.455	0.510	0.450	0.540	128,000	59,520	0.4650	0.500	0.446	0.500	0.441	0.529	130,582	0.4558	-5.56%
2023-09-28	0	0.540	0.500	0.540	-	-	0	0	-	0.529	0.490	0.529	-	-	0	-	-3.57%
2023-09-27	0	0.560	0.500	0.560	-	-	0	0	-	0.549	0.490	0.549	-	-	0	-	0.00%
2023-09-26	0	0.560	0.500	0.560	-	-	0	0	-	0.549	0.490	0.549	-	-	0	-	0.00%
2023-09-25	0	0.560	0.500	0.560	-	-	0	0	-	0.549	0.490	0.549	-	-	0	-	0.00%
2023-09-22	0	0.560	0.500	0.560	-	-	0	0	-	0.549	0.490	0.549	-	-	0	-	0.00%
2023-09-21	0	0.560	0.500	0.570	-	-	0	0	-	0.549	0.490	0.559	-	-	0	-	0.00%
2023-09-20	0	0.560	0.500	0.570	-	-	0	0	-	0.549	0.490	0.559	-	-	0	-	0.00%
2023-09-19	0	0.560	0.500	0.580	-	-	0	0	-	0.549	0.490	0.569	-	-	0	-	0.00%
2023-09-18	0	0.560	0.500	0.560	-	-	0	0	-	0.549	0.490	0.549	-	-	0	-	0.00%
2023-09-15	0	0.560	0.500	0.580	-	-	0	0	-	0.549	0.490	0.569	-	-	0	-	0.00%
2023-09-14	0	0.560	0.500	0.560	0.480	0.560	34,000	17,420	0.5124	0.549	0.490	0.549	0.471	0.549	34,686	0.5022	-1.75%
2023-09-13	0	0.570	0.510	0.570	-	-	0	0	-	0.559	0.500	0.559	-	-	0	-	0.00%
2023-09-12	0	0.570	0.510	0.570	-	-	0	0	-	0.559	0.500	0.559	-	-	0	-	0.00%
2023-09-11	0	0.570	0.510	0.570	-	-	0	0	-	0.559	0.500	0.559	-	-	0	-	-1.72%
2023-09-07	0	0.580	0.520	0.580	-	-	0	0	-	0.569	0.510	0.569	-	-	0	-	0.00%
2023-09-06	0	0.580	0.500	0.580	0.510	0.580	14,000	7,420	0.5300	0.569	0.490	0.569	0.500	0.569	14,282	0.5195	0.00%
2023-09-05	0	0.580	0.520	0.580	-	-	0	0	-	0.569	0.510	0.569	-	-	0	-	0.00%
2023-09-04	0	0.580	0.530	0.590	0.530	0.580	40,000	22,260	0.5565	0.569	0.520	0.578	0.520	0.569	40,807	0.5455	-2.86%
2023-08-31	0	0.600	0.550	0.600	-	-	0	0	-	0.585	0.537	0.585	-	-	0	-	0.00%
2023-08-30	0	0.600	0.560	0.570	0.560	0.650	7,354,000	4,424,600	0.6017	0.585	0.546	0.556	0.546	0.634	7,538,765	0.5869	-1.64%
2023-08-29	0	0.610	0.580	0.610	0.600	0.650	250,000	152,020	0.6081	0.595	0.566	0.595	0.585	0.634	256,281	0.5932	5.17%
2023-08-28	0	0.580	0.560	0.580	0.560	0.680	4,986,000	2,937,500	0.5891	0.566	0.546	0.566	0.546	0.663	5,111,271	0.5747	-1.69%
2023-08-25	0	0.590	0.500	0.590	0.465	0.590	108,000	58,570	0.5423	0.576	0.488	0.576	0.454	0.576	110,713	0.5290	9.26%
2023-08-24	0	0.540	0.490	0.540	-	-	2,000	1,080	0.5400	0.527	0.478	0.527	-	-	2,050	0.5268	0.00%
2023-08-23	0	0.540	0.530	0.540	0.510	0.580	54,000	28,720	0.5319	0.527	0.517	0.527	0.498	0.566	55,357	0.5188	-6.90%
2023-08-22	0	0.580	0.485	0.580	0.475	0.580	730,000	372,680	0.5105	0.566	0.473	0.566	0.463	0.566	748,341	0.4980	0.00%
2023-08-21	0	0.580	0.480	0.580	0.570	0.580	12,000	6,860	0.5717	0.566	0.468	0.566	0.556	0.566	12,301	0.5577	11.54%
2023-08-18	0	0.520	0.485	0.520	0.480	0.520	28,496	13,928	0.4888	0.507	0.473	0.507	0.468	0.507	29,212	0.4768	-7.14%
2023-08-17	0	0.560	0.475	0.560	-	-	0	0	-	0.546	0.463	0.546	-	-	0	-	-1.75%
2023-08-16	0	0.570	0.485	0.570	-	-	0	0	-	0.556	0.473	0.556	-	-	0	-	0.00%
2023-08-15	0	0.570	0.490	0.570	0.560	0.600	22,000	12,620	0.5736	0.556	0.478	0.556	0.546	0.585	22,553	0.5596	3.64%
2023-08-14	0	0.550	0.470	0.580	-	-	0	0	-	0.537	0.458	0.566	-	-	0	-	0.00%
2023-08-11	0	0.550	0.480	0.580	-	-	0	0	-	0.537	0.468	0.566	-	-	0	-	0.00%
2023-08-10	0	0.550	0.470	0.550	-	-	0	0	-	0.537	0.458	0.537	-	-	0	-	-5.17%
2023-08-09	0	0.580	0.470	0.560	0.530	0.590	26,000	14,340	0.5515	0.566	0.458	0.546	0.517	0.576	26,653	0.5380	7.41%
2023-08-08	0	0.540	0.475	0.540	0.485	0.540	56,000	27,540	0.4918	0.527	0.463	0.527	0.473	0.527	57,407	0.4797	-3.57%
2023-08-07	0	0.560	0.490	0.560	0.520	0.560	4,000	2,160	0.5400	0.546	0.478	0.546	0.507	0.546	4,100	0.5268	1.82%
2023-08-04	0	0.550	0.475	0.570	-	-	0	0	-	0.537	0.463	0.556	-	-	0	-	0.00%
2023-08-03	0	0.550	0.485	0.550	-	-	0	0	-	0.537	0.473	0.537	-	-	0	-	-3.51%
2023-08-02	0	0.570	0.490	0.570	0.580	0.580	10,000	5,800	0.5800	0.556	0.478	0.556	0.566	0.566	10,251	0.5658	0.00%
2023-08-01	0	0.570	0.470	0.550	0.520	0.570	16,000	8,620	0.5388	0.556	0.458	0.537	0.507	0.556	16,402	0.5255	-3.39%
2023-07-31	0	0.590	0.530	0.570	0.485	0.600	90,000	45,090	0.5010	0.576	0.517	0.556	0.473	0.585	92,261	0.4887	31.11%
2023-07-28	0	0.450	0.435	0.455	0.435	0.455	50,000	22,350	0.4470	0.439	0.424	0.444	0.424	0.444	51,256	0.4360	1.12%
2023-07-27	0	0.445	0.440	0.455	0.430	0.480	162,000	74,330	0.4588	0.434	0.429	0.444	0.419	0.468	166,070	0.4476	-2.20%
2023-07-26	0	0.455	0.450	0.455	0.450	0.490	78,000	35,710	0.4578	0.444	0.439	0.444	0.439	0.478	79,960	0.4466	-9.00%
2023-07-25	0	0.500	0.490	0.495	0.500	0.530	144,000	72,360	0.5025	0.488	0.478	0.483	0.488	0.517	147,618	0.4902	-9.09%
2023-07-24	0	0.550	0.520	0.550	0.520	0.580	22,000	12,160	0.5527	0.537	0.507	0.537	0.507	0.566	22,553	0.5392	1.85%
2023-07-21	0	0.540	0.510	0.520	0.510	0.590	314,000	167,560	0.5336	0.527	0.498	0.507	0.498	0.576	321,889	0.5206	-10.00%
2023-07-20	0	0.600	0.570	0.600	0.550	0.650	7,118,000	4,198,100	0.5898	0.585	0.556	0.585	0.537	0.634	7,296,836	0.5753	-1.64%
2023-07-19	0	0.610	0.580	0.610	0.590	0.650	14,136,000	8,562,360	0.6057	0.595	0.566	0.595	0.576	0.634	14,491,160	0.5909	-1.61%
2023-07-18	0	0.620	0.560	0.620	0.530	0.620	156,000	92,240	0.5913	0.605	0.546	0.605	0.517	0.605	159,919	0.5768	3.33%
2023-07-14	0	0.600	0.580	0.600	0.580	0.620	80,000	47,260	0.5908	0.585	0.566	0.585	0.566	0.605	82,010	0.5763	1.69%
2023-07-13	0	0.590	0.570	0.590	0.560	0.590	46,000	26,500	0.5761	0.576	0.556	0.576	0.546	0.576	47,156	0.5620	3.51%
2023-07-12	0	0.570	0.540	0.570	0.530	0.590	5,240,000	3,082,960	0.5884	0.556	0.527	0.556	0.517	0.576	5,371,652	0.5739	1.79%
2023-07-11	0	0.560	0.530	0.570	0.530	0.610	234,000	133,600	0.5709	0.546	0.517	0.556	0.517	0.595	239,879	0.5569	0.00%
2023-07-10	0	0.560	0.550	0.560	0.550	0.570	12,382,000	6,932,100	0.5599	0.546	0.537	0.546	0.537	0.556	12,693,091	0.5461	-1.75%
2023-07-07	0	0.570	0.530	0.560	0.445	0.570	7,428,000	3,935,280	0.5298	0.556	0.517	0.546	0.434	0.556	7,614,625	0.5168	7.55%
2023-07-06	0	0.530	0.495	0.550	0.480	0.580	562,000	290,130	0.5162	0.517	0.483	0.537	0.468	0.566	576,120	0.5036	-10.17%
2023-07-05	0	0.590	0.540	0.570	0.520	0.760	1,814,000	999,920	0.5512	0.576	0.527	0.556	0.507	0.741	1,859,576	0.5377	9.26%
2023-07-04	0	0.540	0.500	0.520	0.480	0.550	4,864,000	2,587,020	0.5319	0.527	0.488	0.507	0.468	0.537	4,986,205	0.5188	-1.82%
2023-07-03	0	0.550	0.550	0.560	0.410	0.600	14,816,000	7,590,970	0.5123	0.537	0.537	0.546	0.400	0.585	15,188,244	0.4998	18.28%
2023-06-30	0	0.465	0.460	0.475	0.455	0.510	9,314,000	4,555,010	0.4890	0.454	0.449	0.463	0.444	0.498	9,548,009	0.4771	-8.82%
2023-06-29	0	0.510	0.500	0.510	0.450	0.550	8,948,000	4,457,250	0.4981	0.498	0.488	0.498	0.439	0.537	9,172,814	0.4859	-5.56%
2023-06-28	0	0.540	0.500	0.540	0.465	0.590	4,392,000	2,216,070	0.5046	0.527	0.488	0.527	0.454	0.576	4,502,347	0.4922	0.00%
2023-06-27	0	0.540	0.490	0.540	0.455	0.540	2,826,000	1,332,950	0.4717	0.527	0.478	0.527	0.444	0.527	2,897,002	0.4601	14.89%
2023-06-26	0	0.470	0.430	0.470	0.425	0.475	132,000	60,680	0.4597	0.458	0.419	0.458	0.415	0.463	135,316	0.4484	1.08%
2023-06-23	0	0.465	0.410	0.465	0.410	0.465	14,000	6,390	0.4564	0.454	0.400	0.454	0.400	0.454	14,352	0.4452	0.00%
2023-06-21	0	0.465	0.410	0.465	-	-	0	0	-	0.454	0.400	0.454	-	-	0	-	0.00%
2023-06-20	0	0.465	0.410	0.465	0.465	0.470	8,000	3,740	0.4675	0.454	0.400	0.454	0.454	0.458	8,201	0.4560	-1.06%
2023-06-19	0	0.470	0.410	0.470	0.440	0.500	42,000	19,110	0.4550	0.458	0.400	0.458	0.429	0.488	43,055	0.4438	5.62%
2023-06-16	0	0.445	0.395	0.445	-	-	0	0	-	0.434	0.385	0.434	-	-	0	-	-1.11%
2023-06-15	0	0.450	0.395	0.450	0.385	0.450	62,000	26,240	0.4232	0.439	0.385	0.439	0.376	0.439	63,558	0.4129	5.88%
2023-06-14	0	0.425	0.390	0.425	-	-	0	0	-	0.415	0.380	0.415	-	-	0	-	-5.56%
2023-06-13	0	0.450	0.360	0.450	0.355	0.450	44,000	19,460	0.4423	0.439	0.351	0.439	0.346	0.439	45,105	0.4314	12.50%
2023-06-12	0	0.400	0.350	0.445	0.400	0.400	400,000	160,000	0.4000	0.390	0.341	0.434	0.390	0.390	410,050	0.3902	14.29%
2023-06-09	0	0.350	0.345	0.450	-	-	0	0	-	0.341	0.337	0.439	-	-	0	-	0.00%
2023-06-08	0	0.350	0.350	0.445	0.350	0.395	32,000	12,550	0.3922	0.341	0.341	0.434	0.341	0.385	32,804	0.3826	-11.39%
2023-06-07	0	0.395	0.350	0.500	0.330	0.395	102,000	35,570	0.3487	0.385	0.341	0.488	0.322	0.385	104,563	0.3402	14.49%
2023-06-06	0	0.345	0.330	0.380	-	-	0	0	-	0.337	0.322	0.371	-	-	0	-	0.00%
2023-06-05	0	0.345	0.335	0.380	-	-	0	0	-	0.337	0.327	0.371	-	-	0	-	0.00%
2023-06-02	0	0.345	0.330	0.380	-	-	0	0	-	0.337	0.322	0.371	-	-	0	-	0.00%
2023-06-01	0	0.345	0.335	0.380	-	-	0	0	-	0.337	0.327	0.371	-	-	0	-	0.00%
2023-05-31	0	0.345	0.340	0.380	0.345	0.345	20,000	6,900	0.3450	0.337	0.332	0.371	0.337	0.337	20,502	0.3365	0.00%
2023-05-30	0	0.345	0.340	0.380	0.335	0.345	16,000	5,450	0.3406	0.337	0.332	0.371	0.327	0.337	16,402	0.3323	-1.43%
2023-05-29	0	0.350	0.345	0.380	-	-	0	0	-	0.341	0.337	0.371	-	-	0	-	0.00%
2023-05-25	0	0.350	0.345	0.380	0.345	0.350	22,000	7,600	0.3455	0.341	0.337	0.371	0.337	0.341	22,553	0.3370	-1.74%
2023-05-24	0	0.360	0.360	0.380	0.345	0.360	52,000	18,170	0.3494	0.347	0.347	0.367	0.333	0.347	53,875	0.3373	0.00%
2023-05-23	0	0.360	0.360	0.430	-	-	0	0	-	0.347	0.347	0.415	-	-	0	-	0.00%
2023-05-22	0	0.360	0.360	0.455	-	-	0	0	-	0.347	0.347	0.439	-	-	0	-	0.00%
2023-05-19	0	0.360	0.360	0.450	0.360	0.390	298,000	111,620	0.3746	0.347	0.347	0.434	0.347	0.376	308,746	0.3615	-2.70%
2023-05-18	0	0.370	0.365	0.460	-	-	0	0	-	0.357	0.352	0.444	-	-	0	-	2.78%
2023-05-17	0	0.360	0.350	0.460	-	-	0	0	-	0.347	0.338	0.444	-	-	0	-	0.00%
2023-05-16	0	0.360	0.355	0.460	-	-	0	0	-	0.347	0.343	0.444	-	-	0	-	0.00%
2023-05-15	0	0.360	0.355	0.460	-	-	0	0	-	0.347	0.343	0.444	-	-	0	-	0.00%
2023-05-12	0	0.360	0.355	0.460	-	-	0	0	-	0.347	0.343	0.444	-	-	0	-	0.00%
2023-05-11	0	0.360	0.360	0.455	0.355	0.370	132,000	47,510	0.3599	0.347	0.347	0.439	0.343	0.357	136,760	0.3474	0.00%
2023-05-10	0	0.360	0.350	0.440	-	-	0	0	-	0.347	0.338	0.425	-	-	0	-	0.00%
2023-05-09	0	0.360	0.350	0.440	-	-	0	0	-	0.347	0.338	0.425	-	-	0	-	0.00%
2023-05-08	0	0.360	0.360	0.415	0.355	0.390	136,000	50,590	0.3720	0.347	0.347	0.401	0.343	0.376	140,904	0.3590	-7.69%
2023-05-05	0	0.390	0.385	0.440	-	-	0	0	-	0.376	0.372	0.425	-	-	0	-	0.00%
2023-05-04	0	0.390	0.380	0.435	0.360	0.420	198,000	80,120	0.4046	0.376	0.367	0.420	0.347	0.405	205,140	0.3906	9.86%
2023-05-03	0	0.355	0.355	0.410	0.345	0.420	54,000	21,610	0.4002	0.343	0.343	0.396	0.333	0.405	55,947	0.3863	-4.05%
2023-05-02	0	0.370	0.370	0.440	0.345	0.420	82,000	33,330	0.4065	0.357	0.357	0.425	0.333	0.405	84,957	0.3923	5.71%
2023-04-28	0	0.350	0.350	0.400	0.350	0.350	4,000	1,400	0.3500	0.338	0.338	0.386	0.338	0.338	4,144	0.3378	-1.41%
2023-04-27	0	0.355	0.350	0.400	-	-	0	0	-	0.343	0.338	0.386	-	-	0	-	0.00%
2023-04-26	0	0.355	0.355	0.390	0.340	0.395	154,000	58,640	0.3808	0.343	0.343	0.376	0.328	0.381	159,553	0.3675	-10.13%
2023-04-25	0	0.395	0.370	0.395	0.340	0.400	106,000	41,010	0.3869	0.381	0.357	0.381	0.328	0.386	109,822	0.3734	0.00%
2023-04-24	0	0.395	0.350	0.395	0.345	0.400	72,000	25,310	0.3515	0.381	0.338	0.381	0.333	0.386	74,596	0.3393	12.86%
2023-04-21	0	0.350	0.345	0.350	0.335	0.350	10,000	3,440	0.3440	0.338	0.333	0.338	0.323	0.338	10,361	0.3320	0.00%
2023-04-20	0	0.350	0.335	0.350	-	-	0	0	-	0.338	0.323	0.338	-	-	0	-	0.00%
2023-04-19	0	0.350	0.340	0.350	-	-	0	0	-	0.338	0.328	0.338	-	-	0	-	0.00%
2023-04-18	0	0.350	0.335	0.350	0.325	0.360	44,000	14,940	0.3395	0.338	0.323	0.338	0.314	0.347	45,587	0.3277	-2.78%
2023-04-17	0	0.360	0.350	0.360	0.345	0.365	64,000	22,400	0.3500	0.347	0.338	0.347	0.333	0.352	66,308	0.3378	-1.37%
2023-04-14	0	0.365	0.350	0.370	0.340	0.370	110,000	39,620	0.3602	0.352	0.338	0.357	0.328	0.357	113,967	0.3476	1.39%
2023-04-13	0	0.360	0.345	0.360	-	-	0	0	-	0.347	0.333	0.347	-	-	0	-	0.00%
2023-04-12	0	0.360	0.330	0.360	-	-	0	0	-	0.347	0.319	0.347	-	-	0	-	0.00%
2023-04-11	0	0.360	0.330	0.360	-	-	0	0	-	0.347	0.319	0.347	-	-	0	-	0.00%
2023-04-06	0	0.360	0.355	0.360	0.335	0.360	102,000	34,960	0.3427	0.347	0.343	0.347	0.323	0.347	105,678	0.3308	-5.26%
2023-04-04	0	0.380	0.350	0.380	-	-	0	0	-	0.367	0.338	0.367	-	-	0	-	-1.30%
2023-04-03	0	0.385	0.345	0.385	-	-	0	0	-	0.372	0.333	0.372	-	-	0	-	0.00%
2023-03-31	0	0.385	0.370	0.385	0.360	0.385	38,000	13,730	0.3613	0.372	0.357	0.372	0.347	0.372	39,370	0.3487	-3.75%
2023-03-30	0	0.400	0.360	0.400	-	-	0	0	-	0.386	0.347	0.386	-	-	0	-	0.00%
2023-03-29	0	0.400	0.375	0.400	-	-	0	0	-	0.386	0.362	0.386	-	-	0	-	0.00%
2023-03-28	0	0.400	0.360	0.400	-	-	0	0	-	0.386	0.347	0.386	-	-	0	-	0.00%
2023-03-27	0	0.400	0.390	0.400	0.380	0.410	46,000	18,680	0.4061	0.386	0.376	0.386	0.367	0.396	47,659	0.3920	1.27%
2023-03-24	0	0.395	0.385	0.395	0.370	0.415	132,000	52,660	0.3989	0.381	0.372	0.381	0.357	0.401	136,760	0.3851	9.72%
2023-03-23	0	0.360	0.340	0.360	0.355	0.360	18,000	6,400	0.3556	0.347	0.328	0.347	0.343	0.347	18,649	0.3432	0.00%
2023-03-22	0	0.360	0.340	0.360	-	-	0	0	-	0.347	0.328	0.347	-	-	0	-	0.00%
2023-03-21	0	0.360	0.345	0.385	0.345	0.360	62,000	21,420	0.3455	0.347	0.333	0.372	0.333	0.347	64,236	0.3335	4.35%
2023-03-20	0	0.345	0.330	0.375	-	-	0	0	-	0.333	0.319	0.362	-	-	0	-	0.00%
2023-03-17	0	0.345	0.345	0.430	0.330	0.345	76,000	25,810	0.3396	0.333	0.333	0.415	0.319	0.333	78,741	0.3278	0.00%
2023-03-16	0	0.345	0.345	0.395	0.335	0.345	6,000	2,050	0.3417	0.333	0.333	0.381	0.323	0.333	6,216	0.3298	0.00%
2023-03-15	0	0.345	0.345	0.420	0.340	0.345	140,000	48,210	0.3444	0.333	0.333	0.405	0.328	0.333	145,048	0.3324	-1.43%
2023-03-14	0	0.350	0.340	0.370	-	-	0	0	-	0.338	0.328	0.357	-	-	0	-	0.00%
2023-03-13	0	0.350	0.340	0.375	0.340	0.370	32,000	10,940	0.3419	0.338	0.328	0.362	0.328	0.357	33,154	0.3300	0.00%
2023-03-10	0	0.350	0.350	0.360	0.350	0.350	162,000	56,700	0.3500	0.338	0.338	0.347	0.338	0.338	167,842	0.3378	-2.78%
2023-03-09	0	0.360	0.355	0.440	0.355	0.375	126,000	46,130	0.3661	0.347	0.343	0.425	0.343	0.362	130,544	0.3534	0.00%
2023-03-08	0	0.360	0.355	0.360	0.350	0.370	70,000	25,110	0.3587	0.347	0.343	0.347	0.338	0.357	72,524	0.3462	0.00%
2023-03-07	0	0.360	0.360	0.395	0.360	0.360	18,000	6,480	0.3600	0.347	0.347	0.381	0.347	0.347	18,649	0.3475	-1.37%
2023-03-06	0	0.365	0.360	0.380	0.365	0.375	140,000	51,960	0.3711	0.352	0.347	0.367	0.352	0.362	145,048	0.3582	-2.67%
2023-03-03	0	0.375	0.375	0.390	0.370	0.375	98,000	36,450	0.3719	0.362	0.362	0.376	0.357	0.362	101,534	0.3590	2.74%
2023-03-02	0	0.365	0.365	0.375	0.365	0.395	148,000	56,100	0.3791	0.352	0.352	0.362	0.352	0.381	153,337	0.3659	-5.19%
2023-03-01	0	0.385	0.370	0.385	0.350	0.390	252,000	94,350	0.3744	0.372	0.357	0.372	0.338	0.376	261,087	0.3614	-2.53%
2023-02-28	0	0.395	0.395	0.405	0.390	0.400	100,000	39,410	0.3941	0.381	0.381	0.391	0.376	0.386	103,606	0.3804	1.28%
2023-02-27	0	0.390	0.385	0.390	0.385	0.415	130,000	50,990	0.3922	0.376	0.372	0.376	0.372	0.401	134,688	0.3786	-7.14%
2023-02-24	0	0.420	0.405	0.420	0.390	0.430	892,000	357,990	0.4013	0.405	0.391	0.405	0.376	0.415	924,166	0.3874	-3.45%
2023-02-23	0	0.435	0.410	0.435	0.400	0.485	1,214,000	510,570	0.4206	0.420	0.396	0.420	0.386	0.468	1,257,778	0.4059	-3.33%
2023-02-22	0	0.450	0.435	0.450	0.430	0.630	3,544,000	1,749,040	0.4935	0.434	0.420	0.434	0.415	0.608	3,671,799	0.4763	-18.18%
2023-02-21	0	0.550	0.540	0.550	0.380	0.800	10,564,000	6,061,380	0.5738	0.531	0.521	0.531	0.367	0.772	10,944,945	0.5538	57.14%
2023-02-20	0	0.350	0.315	0.350	-	-	0	0	-	0.338	0.304	0.338	-	-	0	-	0.00%
2023-02-17	0	0.350	0.340	0.350	0.350	0.375	104,000	36,580	0.3517	0.338	0.328	0.338	0.338	0.362	107,750	0.3395	-16.67%
2023-02-16	0	0.420	0.420	0.480	0.370	0.390	14,000	5,380	0.3843	0.405	0.405	0.463	0.357	0.376	14,505	0.3709	0.00%
2023-02-15	0	0.420	0.380	0.495	-	-	0	0	-	0.405	0.367	0.478	-	-	0	-	0.00%
2023-02-14	0	0.420	0.385	0.420	-	-	0	0	-	0.405	0.372	0.405	-	-	0	-	-4.55%
2023-02-13	0	0.440	0.440	0.500	0.265	0.430	266,000	113,440	0.4265	0.425	0.425	0.483	0.256	0.415	275,592	0.4116	2.33%
2023-02-10	0	0.430	0.430	0.470	-	-	0	0	-	0.415	0.415	0.454	-	-	0	-	0.00%
2023-02-09	0	0.430	0.430	0.470	0.400	0.430	18,000	7,560	0.4200	0.415	0.415	0.454	0.386	0.415	18,649	0.4054	0.00%
2023-02-08	0	0.430	0.370	0.470	-	-	0	0	-	0.415	0.357	0.454	-	-	0	-	0.00%
2023-02-07	0	0.430	0.390	0.430	-	-	0	0	-	0.415	0.376	0.415	-	-	0	-	0.00%
2023-02-06	0	0.430	0.400	0.430	-	-	0	0	-	0.415	0.386	0.415	-	-	0	-	0.00%
2023-02-03	0	0.430	0.395	0.465	-	-	0	0	-	0.415	0.381	0.449	-	-	0	-	0.00%
2023-02-02	0	0.430	0.410	0.435	0.410	0.430	16,000	6,640	0.4150	0.415	0.396	0.420	0.396	0.415	16,577	0.4006	-2.27%
2023-02-01	0	0.440	0.410	0.465	-	-	0	0	-	0.425	0.396	0.449	-	-	0	-	0.00%
2023-01-31	0	0.440	0.420	0.440	-	-	0	0	-	0.425	0.405	0.425	-	-	0	-	-8.33%
2023-01-30	0	0.480	0.480	0.500	0.450	0.450	16,000	7,200	0.4500	0.463	0.463	0.483	0.434	0.434	16,577	0.4343	-2.04%
2023-01-27	0	0.490	0.425	0.490	-	-	0	0	-	0.473	0.410	0.473	-	-	0	-	-2.00%
2023-01-26	0	0.500	0.455	0.500	0.455	0.550	32,000	15,930	0.4978	0.483	0.439	0.483	0.439	0.531	33,154	0.4805	12.36%
2023-01-20	0	0.445	0.385	0.445	0.445	0.445	6,000	2,670	0.4450	0.430	0.372	0.430	0.430	0.430	6,216	0.4295	0.00%
2023-01-19	0	0.445	0.385	0.445	-	-	0	0	-	0.430	0.372	0.430	-	-	0	-	0.00%
2023-01-18	0	0.445	0.385	0.445	-	-	0	0	-	0.430	0.372	0.430	-	-	0	-	0.00%
2023-01-17	0	0.445	0.380	0.445	-	-	0	0	-	0.430	0.367	0.430	-	-	0	-	0.00%
2023-01-16	0	0.445	0.425	0.445	0.400	0.445	8,000	3,290	0.4113	0.430	0.410	0.430	0.386	0.430	8,288	0.3969	14.10%
2023-01-13	0	0.390	0.380	0.390	0.370	0.400	58,000	21,890	0.3774	0.376	0.367	0.376	0.357	0.386	60,092	0.3643	16.42%
2023-01-12	0	0.335	0.315	0.375	-	-	0	0	-	0.323	0.304	0.362	-	-	0	-	0.00%
2023-01-11	0	0.335	0.335	0.375	-	-	0	0	-	0.323	0.323	0.362	-	-	0	-	0.00%
2023-01-10	0	0.335	0.335	0.375	-	-	0	0	-	0.323	0.323	0.362	-	-	0	-	0.00%
2023-01-09	0	0.335	0.335	0.375	-	-	0	0	-	0.323	0.323	0.362	-	-	0	-	0.00%
2023-01-06	0	0.335	0.335	0.375	0.335	0.340	310,000	103,910	0.3352	0.323	0.323	0.362	0.323	0.328	321,179	0.3235	-11.84%
2023-01-05	0	0.380	0.335	0.380	-	-	0	0	-	0.367	0.323	0.367	-	-	0	-	0.00%
2023-01-04	0	0.380	0.330	0.380	-	-	0	0	-	0.367	0.319	0.367	-	-	0	-	0.00%
2023-01-03	0	0.380	0.320	0.380	-	-	0	0	-	0.367	0.309	0.367	-	-	0	-	0.00%
2022-12-30	0	0.380	0.380	0.400	-	-	0	0	-	0.367	0.367	0.386	-	-	0	-	11.76%
2022-12-29	0	0.340	0.320	0.400	-	-	0	0	-	0.328	0.309	0.386	-	-	0	-	0.00%
2022-12-28	0	0.340	0.320	0.400	-	-	0	0	-	0.328	0.309	0.386	-	-	0	-	0.00%
2022-12-23	0	0.340	0.315	0.400	-	-	0	0	-	0.328	0.304	0.386	-	-	0	-	0.00%
2022-12-22	0	0.340	0.315	0.400	-	-	0	0	-	0.328	0.304	0.386	-	-	0	-	0.00%
2022-12-21	0	0.340	0.315	0.400	-	-	0	0	-	0.328	0.304	0.386	-	-	0	-	0.00%
2022-12-20	0	0.340	0.315	0.400	-	-	0	0	-	0.328	0.304	0.386	-	-	0	-	0.00%
2022-12-19	0	0.340	0.310	0.400	-	-	0	0	-	0.328	0.299	0.386	-	-	0	-	0.00%
2022-12-16	0	0.340	0.315	0.400	-	-	0	0	-	0.328	0.304	0.386	-	-	0	-	0.00%
2022-12-15	0	0.340	0.315	0.400	-	-	0	0	-	0.328	0.304	0.386	-	-	0	-	0.00%
2022-12-14	0	0.340	0.315	0.450	-	-	0	0	-	0.328	0.304	0.434	-	-	0	-	0.00%
2022-12-13	0	0.340	0.315	-	0.340	0.340	14,000	4,760	0.3400	0.328	0.304	-	0.328	0.328	14,505	0.3282	0.00%
2022-12-12	0	0.340	0.315	0.340	-	-	0	0	-	0.328	0.304	0.328	-	-	0	-	0.00%
2022-12-09	0	0.340	0.315	0.340	-	-	0	0	-	0.328	0.304	0.328	-	-	0	-	0.00%
2022-12-08	0	0.340	0.315	0.400	-	-	0	0	-	0.328	0.304	0.386	-	-	0	-	0.00%
2022-12-07	0	0.340	0.315	0.340	-	-	0	0	-	0.328	0.304	0.328	-	-	0	-	0.00%
2022-12-06	0	0.340	0.315	0.340	-	-	0	0	-	0.328	0.304	0.328	-	-	0	-	0.00%
2022-12-05	0	0.340	0.315	0.340	-	-	0	0	-	0.328	0.304	0.328	-	-	0	-	0.00%
2022-12-02	0	0.340	0.320	0.340	-	-	0	0	-	0.328	0.309	0.328	-	-	0	-	0.00%
2022-12-01	0	0.340	0.320	0.395	-	-	0	0	-	0.328	0.309	0.381	-	-	0	-	0.00%
2022-11-30	0	0.340	0.320	0.340	-	-	0	0	-	0.328	0.309	0.328	-	-	0	-	0.00%
2022-11-29	0	0.340	0.320	0.340	-	-	0	0	-	0.328	0.309	0.328	-	-	0	-	0.00%
2022-11-28	0	0.340	0.320	0.395	-	-	0	0	-	0.328	0.309	0.381	-	-	0	-	0.00%
2022-11-25	0	0.340	0.320	0.400	-	-	0	0	-	0.328	0.309	0.386	-	-	0	-	0.00%
2022-11-24	0	0.340	0.320	0.400	-	-	0	0	-	0.328	0.309	0.386	-	-	0	-	0.00%
2022-11-23	0	0.340	0.320	0.400	-	-	0	0	-	0.328	0.309	0.386	-	-	0	-	0.00%
2022-11-22	0	0.340	0.320	0.400	-	-	0	0	-	0.328	0.309	0.386	-	-	0	-	0.00%
2022-11-21	0	0.340	0.330	0.395	-	-	0	0	-	0.328	0.319	0.381	-	-	0	-	0.00%
2022-11-18	0	0.340	0.330	0.400	-	-	0	0	-	0.328	0.319	0.386	-	-	0	-	0.00%
2022-11-17	0	0.340	0.330	0.340	0.340	0.340	30,000	10,200	0.3400	0.328	0.319	0.328	0.328	0.328	31,082	0.3282	0.00%
2022-11-16	0	0.340	0.330	0.340	-	-	0	0	-	0.328	0.319	0.328	-	-	0	-	0.00%
2022-11-15	0	0.340	0.330	0.340	-	-	0	0	-	0.328	0.319	0.328	-	-	0	-	0.00%
2022-11-14	0	0.340	0.330	-	-	-	0	0	-	0.328	0.319	-	-	-	0	-	0.00%
2022-11-11	0	0.340	0.330	0.400	-	-	0	0	-	0.328	0.319	0.386	-	-	0	-	0.00%
2022-11-10	0	0.340	0.330	0.340	-	-	0	0	-	0.328	0.319	0.328	-	-	0	-	0.00%
2022-11-09	0	0.340	0.330	0.340	-	-	0	0	-	0.328	0.319	0.328	-	-	0	-	-5.56%
2022-11-08	0	0.360	0.335	0.360	-	-	0	0	-	0.347	0.323	0.347	-	-	0	-	-4.00%
2022-11-07	0	0.375	0.335	0.375	-	-	0	0	-	0.362	0.323	0.362	-	-	0	-	0.00%
2022-11-04	0	0.375	0.335	0.375	-	-	0	0	-	0.362	0.323	0.362	-	-	0	-	0.00%
2022-11-03	0	0.375	0.335	0.375	-	-	0	0	-	0.362	0.323	0.362	-	-	0	-	0.00%
2022-11-02	0	0.375	0.335	0.375	-	-	0	0	-	0.362	0.323	0.362	-	-	0	-	0.00%
2022-11-01	0	0.375	0.335	0.375	-	-	0	0	-	0.362	0.323	0.362	-	-	0	-	0.00%
2022-10-31	0	0.375	0.345	0.375	-	-	0	0	-	0.362	0.333	0.362	-	-	0	-	0.00%
2022-10-28	0	0.375	0.335	0.375	-	-	0	0	-	0.362	0.323	0.362	-	-	0	-	0.00%
2022-10-27	0	0.375	0.335	0.375	-	-	0	0	-	0.362	0.323	0.362	-	-	0	-	0.00%
2022-10-26	0	0.375	0.340	0.380	-	-	0	0	-	0.362	0.328	0.367	-	-	0	-	0.00%
2022-10-25	0	0.375	0.335	0.380	-	-	0	0	-	0.362	0.323	0.367	-	-	0	-	0.00%
2022-10-24	0	0.375	0.335	0.375	-	-	0	0	-	0.362	0.323	0.362	-	-	0	-	0.00%
2022-10-21	0	0.375	0.340	0.375	-	-	0	0	-	0.362	0.328	0.362	-	-	0	-	0.00%
2022-10-20	0	0.375	0.335	0.380	-	-	0	0	-	0.362	0.323	0.367	-	-	0	-	0.00%
2022-10-19	0	0.375	0.340	0.375	0.330	0.375	300,000	103,850	0.3462	0.362	0.328	0.362	0.319	0.362	310,818	0.3341	1.35%
2022-10-18	0	0.370	0.330	0.370	-	-	0	0	-	0.357	0.319	0.357	-	-	0	-	-2.63%
2022-10-17	0	0.380	0.325	0.390	-	-	0	0	-	0.367	0.314	0.376	-	-	0	-	0.00%
2022-10-14	0	0.380	0.310	0.420	-	-	0	0	-	0.367	0.299	0.405	-	-	0	-	0.00%
2022-10-13	0	0.380	0.320	0.415	-	-	0	0	-	0.367	0.309	0.401	-	-	0	-	0.00%
2022-10-12	0	0.380	0.320	0.380	0.320	0.380	500,000	162,700	0.3254	0.367	0.309	0.367	0.309	0.367	518,030	0.3141	-1.30%
2022-10-11	0	0.385	0.320	0.405	-	-	0	0	-	0.372	0.309	0.391	-	-	0	-	0.00%
2022-10-10	0	0.385	0.330	0.385	-	-	0	0	-	0.372	0.319	0.372	-	-	0	-	-1.28%
2022-10-07	0	0.390	0.330	0.390	0.390	0.390	2,000	780	0.3900	0.376	0.319	0.376	0.376	0.376	2,072	0.3764	0.00%
2022-10-06	0	0.390	0.320	0.400	-	-	0	0	-	0.376	0.309	0.386	-	-	0	-	0.00%
2022-10-05	0	0.390	0.350	0.390	0.360	0.390	42,000	15,420	0.3671	0.376	0.338	0.376	0.347	0.376	43,515	0.3544	21.87%
2022-10-03	0	0.320	0.300	0.400	-	-	0	0	-	0.309	0.290	0.386	-	-	0	-	0.00%
2022-09-30	0	0.320	0.300	0.420	-	-	0	0	-	0.309	0.290	0.405	-	-	0	-	0.00%
2022-09-29	0	0.320	0.300	0.400	-	-	0	0	-	0.309	0.290	0.386	-	-	0	-	0.00%
2022-09-28	0	0.320	0.300	0.410	-	-	0	0	-	0.309	0.290	0.396	-	-	0	-	0.00%
2022-09-27	0	0.320	0.300	0.425	-	-	0	0	-	0.309	0.290	0.410	-	-	0	-	0.00%
2022-09-26	0	0.320	0.300	0.425	-	-	0	0	-	0.309	0.290	0.410	-	-	0	-	0.00%
2022-09-23	0	0.320	0.320	0.470	0.320	0.325	20,000	6,430	0.3215	0.309	0.309	0.454	0.309	0.314	20,721	0.3103	-9.86%
2022-09-22	0	0.355	0.335	0.420	-	-	0	0	-	0.343	0.323	0.405	-	-	0	-	0.00%
2022-09-21	0	0.355	0.325	0.440	-	-	0	0	-	0.343	0.314	0.425	-	-	0	-	0.00%
2022-09-20	0	0.355	0.340	0.425	-	-	0	0	-	0.343	0.328	0.410	-	-	0	-	0.00%
2022-09-19	0	0.355	0.340	0.420	-	-	0	0	-	0.343	0.328	0.405	-	-	0	-	0.00%
2022-09-16	0	0.355	0.350	0.460	0.350	0.355	8,000	2,810	0.3513	0.343	0.338	0.444	0.338	0.343	8,288	0.3390	-2.74%
2022-09-15	0	0.365	0.345	0.430	-	-	0	0	-	0.352	0.333	0.415	-	-	0	-	0.00%
2022-09-14	0	0.365	0.365	0.410	0.365	0.365	4,000	1,460	0.3650	0.352	0.352	0.396	0.352	0.352	4,144	0.3523	-13.10%
2022-09-13	0	0.420	0.365	0.475	-	-	0	0	-	0.405	0.352	0.458	-	-	0	-	0.00%
2022-09-09	0	0.420	0.345	0.420	0.420	0.425	28,000	11,870	0.4239	0.405	0.333	0.405	0.405	0.410	29,010	0.4092	7.69%
2022-09-08	0	0.390	0.345	0.400	-	-	0	0	-	0.376	0.333	0.386	-	-	0	-	0.00%
2022-09-07	0	0.390	0.340	0.390	0.340	0.420	72,000	26,440	0.3672	0.376	0.328	0.376	0.328	0.405	74,596	0.3544	2.63%
2022-09-06	0	0.380	0.380	0.395	0.350	0.400	14,000	5,200	0.3714	0.367	0.367	0.381	0.338	0.386	14,505	0.3585	-5.00%
2022-09-05	0	0.400	0.325	0.400	-	-	0	0	-	0.386	0.314	0.386	-	-	0	-	-1.23%
2022-09-02	0	0.405	0.325	0.405	-	-	2,000	850	0.4250	0.391	0.314	0.391	-	-	2,072	0.4102	-4.05%
2022-09-01	0	0.425	0.320	0.425	0.310	0.425	98,000	35,380	0.3610	0.407	0.307	0.407	0.297	0.407	102,232	0.3461	28.79%
2022-08-31	0	0.330	0.300	0.330	-	-	0	0	-	0.316	0.288	0.316	-	-	0	-	0.00%
2022-08-30	0	0.330	0.300	0.330	-	-	0	0	-	0.316	0.288	0.316	-	-	0	-	0.00%
2022-08-29	0	0.330	0.305	0.360	-	-	0	0	-	0.316	0.292	0.345	-	-	0	-	0.00%
2022-08-26	0	0.330	0.305	0.365	-	-	0	0	-	0.316	0.292	0.350	-	-	0	-	0.00%
2022-08-25	0	0.330	0.300	0.360	-	-	0	0	-	0.316	0.288	0.345	-	-	0	-	0.00%
2022-08-24	0	0.330	0.305	0.360	-	-	0	0	-	0.316	0.292	0.345	-	-	0	-	0.00%
2022-08-23	0	0.330	0.310	0.380	-	-	0	0	-	0.316	0.297	0.364	-	-	0	-	0.00%
2022-08-22	0	0.330	0.305	0.330	0.330	0.330	40,000	13,190	0.3298	0.316	0.292	0.316	0.316	0.316	41,727	0.3161	-13.16%
2022-08-19	0	0.380	0.300	0.380	-	-	0	0	-	0.364	0.288	0.364	-	-	0	-	0.00%
2022-08-18	0	0.380	0.300	0.380	-	-	0	0	-	0.364	0.288	0.364	-	-	0	-	-5.00%
2022-08-17	0	0.400	0.300	0.400	-	-	0	0	-	0.383	0.288	0.383	-	-	0	-	0.00%
2022-08-16	0	0.400	0.300	0.400	-	-	0	0	-	0.383	0.288	0.383	-	-	0	-	-1.23%
2022-08-15	0	0.405	0.325	0.405	0.420	0.420	20,000	8,400	0.4200	0.388	0.312	0.388	0.403	0.403	20,864	0.4026	8.00%
2022-08-12	0	0.375	0.300	0.500	-	-	0	0	-	0.359	0.288	0.479	-	-	0	-	0.00%
2022-08-11	0	0.375	0.305	0.375	-	-	0	0	-	0.359	0.292	0.359	-	-	0	-	-1.32%
2022-08-10	0	0.380	0.300	0.380	-	-	0	0	-	0.364	0.288	0.364	-	-	0	-	-1.30%
2022-08-09	0	0.385	0.305	0.385	-	-	0	0	-	0.369	0.292	0.369	-	-	0	-	-1.28%
2022-08-08	0	0.390	0.305	0.390	-	-	0	0	-	0.374	0.292	0.374	-	-	0	-	-1.27%
2022-08-05	0	0.395	0.300	-	-	-	0	0	-	0.379	0.288	-	-	-	0	-	0.00%
2022-08-04	0	0.395	0.300	0.465	-	-	0	0	-	0.379	0.288	0.446	-	-	0	-	0.00%
2022-08-03	0	0.395	0.305	0.475	-	-	0	0	-	0.379	0.292	0.455	-	-	0	-	0.00%
2022-08-02	0	0.395	0.305	0.445	-	-	0	0	-	0.379	0.292	0.427	-	-	0	-	0.00%
2022-08-01	0	0.395	0.300	0.395	-	-	0	0	-	0.379	0.288	0.379	-	-	0	-	-3.66%
2022-07-29	0	0.410	0.315	0.490	-	-	0	0	-	0.393	0.302	0.470	-	-	0	-	0.00%
2022-07-28	0	0.410	0.400	-	0.385	0.410	30,000	11,790	0.3930	0.393	0.383	-	0.369	0.393	31,295	0.3767	12.33%
2022-07-27	0	0.365	0.340	0.370	0.300	0.370	150,000	50,480	0.3365	0.350	0.326	0.355	0.288	0.355	156,477	0.3226	-3.95%
2022-07-26	0	0.380	0.360	0.380	0.360	0.400	66,000	24,580	0.3724	0.364	0.345	0.364	0.345	0.383	68,850	0.3570	-1.30%
2022-07-25	0	0.385	0.380	0.385	0.360	0.430	142,000	55,080	0.3879	0.369	0.364	0.369	0.345	0.412	148,131	0.3718	-6.10%
2022-07-22	0	0.410	0.400	0.410	-	-	0	0	-	0.393	0.383	0.393	-	-	0	-	-1.20%
2022-07-21	0	0.415	0.405	0.415	-	-	0	0	-	0.398	0.388	0.398	-	-	0	-	-2.35%
2022-07-20	0	0.425	0.405	0.425	0.400	0.440	32,000	13,030	0.4072	0.407	0.388	0.407	0.383	0.422	33,382	0.3903	1.19%
2022-07-19	0	0.420	0.410	0.465	0.410	0.420	6,000	2,500	0.4167	0.403	0.393	0.446	0.393	0.403	6,259	0.3994	-2.33%
2022-07-18	0	0.430	0.415	0.430	0.415	0.460	30,000	12,690	0.4230	0.412	0.398	0.412	0.398	0.441	31,295	0.4055	-6.52%
2022-07-15	0	0.460	0.420	0.440	0.420	0.460	126,000	54,770	0.4347	0.441	0.403	0.422	0.403	0.441	131,441	0.4167	-8.00%
2022-07-14	0	0.500	0.455	0.500	0.445	0.500	52,000	23,870	0.4590	0.479	0.436	0.479	0.427	0.479	54,245	0.4400	-3.85%
2022-07-13	0	0.520	0.490	0.520	0.480	0.520	26,000	12,760	0.4908	0.498	0.470	0.498	0.460	0.498	27,123	0.4705	-3.70%
2022-07-12	0	0.540	0.465	0.540	0.415	0.540	492,000	240,970	0.4898	0.518	0.446	0.518	0.398	0.518	513,244	0.4695	16.13%
2022-07-11	0	0.465	0.450	0.465	0.425	0.950	812,000	504,480	0.6213	0.446	0.431	0.446	0.407	0.911	847,061	0.5956	13.41%
2022-07-08	0	0.410	0.400	0.430	0.410	0.410	32,000	13,120	0.4100	0.393	0.383	0.412	0.393	0.393	33,382	0.3930	-1.20%
2022-07-07	0	0.415	0.400	0.420	-	-	0	0	-	0.398	0.383	0.403	-	-	0	-	0.00%
2022-07-06	0	0.415	0.400	-	0.415	0.415	58,000	24,070	0.4150	0.398	0.383	-	0.398	0.398	60,504	0.3978	0.00%
2022-07-05	0	0.415	0.400	0.415	0.395	0.415	10,000	4,020	0.4020	0.398	0.383	0.398	0.379	0.398	10,432	0.3854	3.75%
2022-07-04	0	0.400	0.385	0.400	-	-	0	0	-	0.383	0.369	0.383	-	-	0	-	0.00%
2022-06-30	0	0.400	0.390	0.415	-	-	0	0	-	0.383	0.374	0.398	-	-	0	-	0.00%
2022-06-29	0	0.400	0.390	0.415	-	-	0	0	-	0.383	0.374	0.398	-	-	0	-	0.00%
2022-06-28	0	0.400	0.390	0.415	-	-	0	0	-	0.383	0.374	0.398	-	-	0	-	0.00%
2022-06-27	0	0.400	0.390	0.400	0.400	0.400	18,000	7,200	0.4000	0.383	0.374	0.383	0.383	0.383	18,777	0.3834	0.00%
2022-06-24	0	0.400	0.380	0.400	0.390	0.400	40,000	15,820	0.3955	0.383	0.364	0.383	0.374	0.383	41,727	0.3791	-2.44%
2022-06-23	0	0.410	0.400	0.410	-	-	0	0	-	0.393	0.383	0.393	-	-	0	-	-1.20%
2022-06-22	0	0.415	0.390	0.415	0.390	0.415	24,000	9,640	0.4017	0.398	0.374	0.398	0.374	0.398	25,036	0.3850	2.47%
2022-06-21	0	0.405	0.400	0.415	-	-	0	0	-	0.388	0.383	0.398	-	-	0	-	0.00%
2022-06-20	0	0.405	0.400	0.405	-	-	0	0	-	0.388	0.383	0.388	-	-	0	-	-1.22%
2022-06-17	0	0.410	0.400	0.410	0.400	0.410	8,000	3,240	0.4050	0.393	0.383	0.393	0.383	0.393	8,345	0.3882	0.00%
2022-06-16	0	0.410	0.400	0.410	-	-	0	0	-	0.393	0.383	0.393	-	-	0	-	0.00%
2022-06-15	0	0.410	0.400	0.410	-	-	0	0	-	0.393	0.383	0.393	-	-	0	-	0.00%
2022-06-14	0	0.410	0.390	0.410	0.400	0.410	22,000	8,840	0.4018	0.393	0.374	0.393	0.383	0.393	22,950	0.3852	0.00%
2022-06-13	0	0.410	0.400	0.415	-	-	0	0	-	0.393	0.383	0.398	-	-	0	-	0.00%
2022-06-10	0	0.410	0.400	0.410	-	-	0	0	-	0.393	0.383	0.393	-	-	0	-	0.00%
2022-06-09	0	0.410	0.400	0.410	0.400	0.410	18,000	7,240	0.4022	0.393	0.383	0.393	0.383	0.393	18,777	0.3856	1.23%
2022-06-08	0	0.405	0.400	0.410	-	-	0	0	-	0.388	0.383	0.393	-	-	0	-	0.00%
2022-06-07	0	0.405	0.400	0.405	-	-	0	0	-	0.388	0.383	0.388	-	-	0	-	-1.22%
2022-06-06	0	0.410	0.405	0.410	0.405	0.410	24,000	9,740	0.4058	0.393	0.388	0.393	0.388	0.393	25,036	0.3890	0.00%
2022-06-02	0	0.410	0.400	0.415	-	-	0	0	-	0.393	0.383	0.398	-	-	0	-	0.00%
2022-06-01	0	0.410	0.400	0.415	-	-	0	0	-	0.393	0.383	0.398	-	-	0	-	0.00%
2022-05-31	0	0.410	0.400	0.415	-	-	0	0	-	0.393	0.383	0.398	-	-	0	-	0.00%
2022-05-30	0	0.410	0.400	0.415	-	-	0	0	-	0.393	0.383	0.398	-	-	0	-	0.00%
2022-05-27	0	0.410	0.400	0.415	-	-	0	0	-	0.393	0.383	0.398	-	-	0	-	0.00%
2022-05-26	0	0.410	0.400	0.415	-	-	0	0	-	0.393	0.383	0.398	-	-	0	-	0.00%
2022-05-25	0	0.410	0.400	0.415	-	-	0	0	-	0.393	0.383	0.398	-	-	0	-	0.00%
2022-05-24	0	0.410	0.395	0.415	-	-	0	0	-	0.393	0.379	0.398	-	-	0	-	0.00%
2022-05-23	0	0.410	0.405	0.415	-	-	0	0	-	0.393	0.388	0.398	-	-	0	-	0.00%
2022-05-20	0	0.410	0.405	0.415	-	-	0	0	-	0.393	0.388	0.398	-	-	0	-	-0.49%
2022-05-19	0	0.412	0.405	0.420	-	-	0	0	-	0.395	0.388	0.403	-	-	0	-	0.02%
2022-05-18	0	0.415	0.410	0.420	-	-	0	0	-	0.395	0.390	0.400	-	-	0	-	-2.35%
2022-05-17	0	0.425	0.405	0.445	-	-	0	0	-	0.404	0.385	0.423	-	-	0	-	-1.16%
2022-05-16	0	0.430	0.415	0.445	-	-	0	0	-	0.409	0.395	0.423	-	-	0	-	-1.15%
2022-05-13	0	0.435	0.415	0.445	-	-	0	0	-	0.414	0.395	0.423	-	-	0	-	-1.14%
2022-05-12	0	0.440	0.405	0.440	0.405	0.440	50,000	20,570	0.4114	0.419	0.385	0.419	0.385	0.419	52,551	0.3914	3.53%
2022-05-11	0	0.425	0.425	0.440	0.415	0.415	2,000	830	0.4150	0.404	0.404	0.419	0.395	0.395	2,102	0.3949	2.41%
2022-05-10	0	0.415	0.390	0.440	0.405	0.415	6,000	2,450	0.4083	0.395	0.371	0.419	0.385	0.395	6,306	0.3885	0.00%
2022-05-06	0	0.415	0.405	0.420	0.420	0.430	48,000	20,400	0.4250	0.395	0.385	0.400	0.400	0.409	50,449	0.4044	-5.68%
2022-05-05	0	0.440	0.430	0.445	-	-	0	0	-	0.419	0.409	0.423	-	-	0	-	0.00%
2022-05-04	0	0.440	0.440	0.445	0.425	0.435	16,000	6,820	0.4263	0.419	0.419	0.423	0.404	0.414	16,816	0.4056	1.15%
2022-05-03	0	0.435	0.425	0.435	-	-	0	0	-	0.414	0.404	0.414	-	-	0	-	0.00%
2022-04-29	0	0.435	0.430	0.440	0.440	0.440	28,000	12,320	0.4400	0.414	0.409	0.419	0.419	0.419	29,429	0.4186	-3.33%
2022-04-28	0	0.450	0.450	0.465	0.445	0.450	24,000	10,690	0.4454	0.428	0.428	0.442	0.423	0.428	25,225	0.4238	0.00%
2022-04-27	0	0.450	0.445	0.465	-	-	0	0	-	0.428	0.423	0.442	-	-	0	-	0.00%
2022-04-26	0	0.450	0.445	0.465	-	-	0	0	-	0.428	0.423	0.442	-	-	0	-	0.00%
2022-04-25	0	0.450	0.450	0.470	0.440	0.455	70,000	31,250	0.4464	0.428	0.428	0.447	0.419	0.433	73,572	0.4248	-1.10%
2022-04-22	0	0.455	0.455	0.470	-	-	0	0	-	0.433	0.433	0.447	-	-	0	-	0.00%
2022-04-21	0	0.455	0.455	0.470	-	-	0	0	-	0.433	0.433	0.447	-	-	0	-	0.00%
2022-04-20	0	0.455	0.455	0.470	-	-	0	0	-	0.433	0.433	0.447	-	-	0	-	0.00%
2022-04-19	0	0.455	0.455	0.470	-	-	0	0	-	0.433	0.433	0.447	-	-	0	-	0.00%
2022-04-14	0	0.455	0.450	0.470	-	-	0	0	-	0.433	0.428	0.447	-	-	0	-	0.00%
2022-04-13	0	0.455	0.450	0.470	-	-	0	0	-	0.433	0.428	0.447	-	-	0	-	0.00%
2022-04-12	0	0.455	0.455	0.470	-	-	0	0	-	0.433	0.433	0.447	-	-	0	-	0.00%
2022-04-11	0	0.455	0.455	0.470	-	-	0	0	-	0.433	0.433	0.447	-	-	0	-	0.00%
2022-04-08	0	0.455	0.455	0.470	0.450	0.450	100,000	45,000	0.4500	0.433	0.433	0.447	0.428	0.428	105,103	0.4282	0.00%
2022-04-07	0	0.455	0.450	0.470	0.450	0.520	808,000	387,280	0.4793	0.433	0.428	0.447	0.428	0.495	849,232	0.4560	-2.15%
2022-04-06	0	0.465	0.460	0.465	-	-	0	0	-	0.442	0.438	0.442	-	-	0	-	-1.06%
2022-04-04	0	0.470	0.460	0.470	0.455	0.470	34,000	15,520	0.4565	0.447	0.438	0.447	0.433	0.447	35,735	0.4343	2.17%
2022-04-01	0	0.460	0.455	0.465	-	-	0	0	-	0.438	0.433	0.442	-	-	0	-	-1.08%
2022-03-31	0	0.465	0.455	0.465	0.455	0.490	88,000	40,910	0.4649	0.442	0.433	0.442	0.433	0.466	92,491	0.4423	-1.06%
2022-03-30	0	0.470	0.460	0.470	0.450	0.470	324,000	147,140	0.4541	0.447	0.438	0.447	0.428	0.447	340,534	0.4321	0.00%
2022-03-29	0	0.470	0.455	0.470	-	-	0	0	-	0.447	0.433	0.447	-	-	0	-	0.00%
2022-03-28	0	0.470	0.460	0.470	0.455	0.470	32,000	14,590	0.4559	0.447	0.438	0.447	0.433	0.447	33,633	0.4338	-1.05%
2022-03-25	0	0.475	0.455	0.475	-	-	0	0	-	0.452	0.433	0.452	-	-	0	-	-1.04%
2022-03-24	0	0.480	0.455	0.480	0.480	0.480	2,000	960	0.4800	0.457	0.433	0.457	0.457	0.457	2,102	0.4567	1.05%
2022-03-23	0	0.475	0.455	0.475	-	-	0	0	-	0.452	0.433	0.452	-	-	0	-	0.00%
2022-03-22	0	0.475	0.455	0.480	-	-	0	0	-	0.452	0.433	0.457	-	-	0	-	0.00%
2022-03-21	0	0.475	0.455	0.475	0.455	0.480	6,000	2,780	0.4633	0.452	0.433	0.452	0.433	0.457	6,306	0.4408	0.00%
2022-03-18	0	0.475	0.460	0.475	-	-	0	0	-	0.452	0.438	0.452	-	-	0	-	-1.04%
2022-03-17	0	0.480	0.455	0.480	0.470	0.480	6,000	2,840	0.4733	0.457	0.433	0.457	0.447	0.457	6,306	0.4504	0.00%
2022-03-16	0	0.480	0.465	0.480	0.480	0.480	2,000	960	0.4800	0.457	0.442	0.457	0.457	0.457	2,102	0.4567	5.49%
2022-03-15	0	0.455	0.430	0.455	0.450	0.455	24,000	10,860	0.4525	0.433	0.409	0.433	0.428	0.433	25,225	0.4305	5.81%
2022-03-14	0	0.430	0.415	0.430	-	-	0	0	-	0.409	0.395	0.409	-	-	0	-	0.00%
2022-03-11	0	0.430	0.420	0.455	-	-	0	0	-	0.409	0.400	0.433	-	-	0	-	0.00%
2022-03-10	0	0.430	0.420	0.455	-	-	0	0	-	0.409	0.400	0.433	-	-	0	-	0.00%
2022-03-09	0	0.430	0.420	0.445	-	-	0	0	-	0.409	0.400	0.423	-	-	0	-	0.00%
2022-03-08	0	0.430	0.405	0.430	-	-	0	0	-	0.409	0.385	0.409	-	-	0	-	0.00%
2022-03-07	0	0.430	0.425	0.475	0.425	0.440	24,000	10,370	0.4321	0.409	0.404	0.452	0.404	0.419	25,225	0.4111	0.00%
2022-03-04	0	0.430	0.370	0.475	0.430	0.480	32,000	14,160	0.4425	0.409	0.352	0.452	0.409	0.457	33,633	0.4210	-7.53%
2022-03-03	0	0.465	0.450	0.480	-	-	0	0	-	0.442	0.428	0.457	-	-	0	-	0.00%
2022-03-02	0	0.465	0.465	0.480	0.450	0.480	18,000	8,180	0.4544	0.442	0.442	0.457	0.428	0.457	18,919	0.4324	-3.12%
2022-03-01	0	0.480	0.450	0.480	-	-	0	0	-	0.457	0.428	0.457	-	-	0	-	0.00%
2022-02-28	0	0.480	0.450	0.480	-	-	0	0	-	0.457	0.428	0.457	-	-	0	-	0.00%
2022-02-25	0	0.480	0.450	0.480	-	-	0	0	-	0.457	0.428	0.457	-	-	0	-	0.00%
2022-02-24	0	0.480	0.450	0.480	-	-	0	0	-	0.457	0.428	0.457	-	-	0	-	0.00%
2022-02-23	0	0.480	0.450	0.490	-	-	0	0	-	0.457	0.428	0.466	-	-	0	-	0.00%
2022-02-22	0	0.480	0.450	0.490	-	-	0	0	-	0.457	0.428	0.466	-	-	0	-	0.00%
2022-02-21	0	0.480	0.450	0.500	-	-	0	0	-	0.457	0.428	0.476	-	-	0	-	0.00%
2022-02-18	0	0.480	0.450	0.500	-	-	0	0	-	0.457	0.428	0.476	-	-	0	-	0.00%
2022-02-17	0	0.480	0.450	0.500	-	-	0	0	-	0.457	0.428	0.476	-	-	0	-	0.00%
2022-02-16	0	0.480	0.450	0.500	-	-	0	0	-	0.457	0.428	0.476	-	-	0	-	0.00%
2022-02-15	0	0.480	0.450	0.500	-	-	0	0	-	0.457	0.428	0.476	-	-	0	-	0.00%
2022-02-14	0	0.480	0.445	0.500	-	-	0	0	-	0.457	0.423	0.476	-	-	0	-	0.00%
2022-02-11	0	0.480	0.450	0.500	-	-	0	0	-	0.457	0.428	0.476	-	-	0	-	0.00%
2022-02-10	0	0.480	0.480	0.500	0.480	0.480	2,000	960	0.4800	0.457	0.457	0.476	0.457	0.457	2,102	0.4567	-4.00%
2022-02-09	0	0.500	0.480	0.500	-	-	0	0	-	0.476	0.457	0.476	-	-	0	-	0.00%
2022-02-08	0	0.500	0.480	0.500	0.500	0.500	14,000	7,000	0.5000	0.476	0.457	0.476	0.476	0.476	14,714	0.4757	0.00%
2022-02-07	0	0.500	0.480	0.500	0.500	0.500	16,000	8,000	0.5000	0.476	0.457	0.476	0.476	0.476	16,816	0.4757	0.00%
2022-02-04	0	0.500	0.480	0.500	0.480	0.510	42,000	20,900	0.4976	0.476	0.457	0.476	0.457	0.485	44,143	0.4735	0.00%
2022-01-31	0	0.500	0.480	0.500	0.420	0.500	264,000	119,900	0.4542	0.476	0.457	0.476	0.400	0.476	277,472	0.4321	2.04%
2022-01-28	0	0.490	0.440	0.490	-	-	0	0	-	0.466	0.419	0.466	-	-	0	-	0.00%
2022-01-27	0	0.490	0.440	0.490	-	-	0	0	-	0.466	0.419	0.466	-	-	0	-	0.00%
2022-01-26	0	0.490	0.440	0.490	-	-	0	0	-	0.466	0.419	0.466	-	-	0	-	0.00%
2022-01-25	0	0.490	0.440	0.490	-	-	0	0	-	0.466	0.419	0.466	-	-	0	-	0.00%
2022-01-24	0	0.490	0.440	0.490	-	-	0	0	-	0.466	0.419	0.466	-	-	0	-	0.00%
2022-01-21	0	0.490	0.440	0.490	-	-	0	0	-	0.466	0.419	0.466	-	-	0	-	-1.01%
2022-01-20	0	0.495	0.440	0.495	0.430	0.495	112,000	53,220	0.4752	0.471	0.419	0.471	0.409	0.471	117,715	0.4521	5.32%
2022-01-19	0	0.470	0.430	0.470	-	-	0	0	-	0.447	0.409	0.447	-	-	0	-	0.00%
2022-01-18	0	0.470	0.445	0.470	-	-	0	0	-	0.447	0.423	0.447	-	-	0	-	0.00%
2022-01-17	0	0.470	0.445	0.485	0.470	0.470	30,000	14,100	0.4700	0.447	0.423	0.461	0.447	0.447	31,531	0.4472	-1.05%
2022-01-14	0	0.475	0.430	0.475	-	-	0	0	-	0.452	0.409	0.452	-	-	0	-	0.00%
2022-01-13	0	0.475	0.475	0.485	0.430	0.455	12,000	5,210	0.4342	0.452	0.452	0.461	0.409	0.433	12,612	0.4131	2.15%
2022-01-12	0	0.465	0.445	0.485	0.445	0.465	196,000	89,700	0.4577	0.442	0.423	0.461	0.423	0.442	206,002	0.4354	4.49%
2022-01-11	0	0.445	0.410	0.445	0.445	0.445	20,000	8,900	0.4450	0.423	0.390	0.423	0.423	0.423	21,021	0.4234	2.30%
2022-01-10	0	0.435	0.390	0.440	0.435	0.435	2,000	870	0.4350	0.414	0.371	0.419	0.414	0.414	2,102	0.4139	-2.25%
2022-01-07	0	0.445	0.385	0.445	0.385	0.480	22,000	8,790	0.3995	0.423	0.366	0.423	0.366	0.457	23,123	0.3801	0.00%
2022-01-06	0	0.445	0.390	0.445	-	-	0	0	-	0.423	0.371	0.423	-	-	0	-	0.00%
2022-01-05	0	0.445	0.390	0.445	-	-	0	0	-	0.423	0.371	0.423	-	-	0	-	0.00%
2022-01-04	0	0.445	0.395	0.445	0.400	0.450	4,000	1,700	0.4250	0.423	0.376	0.423	0.381	0.428	4,204	0.4044	-1.11%
2022-01-03	0	0.450	0.405	0.450	-	-	0	0	-	0.428	0.385	0.428	-	-	0	-	-3.23%
2021-12-31	0	0.465	0.440	0.465	0.420	0.470	182,000	81,810	0.4495	0.442	0.419	0.442	0.400	0.447	191,287	0.4277	10.71%
2021-12-30	0	0.420	0.405	0.445	-	-	0	0	-	0.400	0.385	0.423	-	-	0	-	0.00%
2021-12-29	0	0.420	0.410	0.495	0.380	0.420	258,000	105,880	0.4104	0.400	0.390	0.471	0.362	0.400	271,166	0.3905	7.69%
2021-12-28	0	0.390	0.380	0.390	0.400	0.400	2,000	800	0.4000	0.371	0.362	0.371	0.381	0.381	2,102	0.3806	-3.70%
2021-12-24	0	0.405	0.395	0.405	0.370	0.405	200,000	77,280	0.3864	0.385	0.376	0.385	0.352	0.385	210,206	0.3676	9.46%
2021-12-23	0	0.370	0.345	0.370	-	-	0	0	-	0.352	0.328	0.352	-	-	0	-	0.00%
2021-12-22	0	0.370	0.345	0.370	-	-	0	0	-	0.352	0.328	0.352	-	-	0	-	0.00%
2021-12-21	0	0.370	0.350	0.370	0.340	0.370	56,000	19,390	0.3463	0.352	0.333	0.352	0.323	0.352	58,858	0.3294	0.00%
2021-12-20	0	0.370	0.350	0.375	-	-	0	0	-	0.352	0.333	0.357	-	-	0	-	0.00%
2021-12-17	0	0.370	0.350	0.375	-	-	0	0	-	0.352	0.333	0.357	-	-	0	-	0.00%
2021-12-16	0	0.370	0.350	0.375	-	-	2,000	700	0.3500	0.352	0.333	0.357	-	-	2,102	0.3330	0.00%
2021-12-15	0	0.370	0.350	0.385	-	-	0	0	-	0.352	0.333	0.366	-	-	0	-	0.00%
2021-12-14	0	0.370	0.350	0.385	-	-	0	0	-	0.352	0.333	0.366	-	-	0	-	0.00%
2021-12-13	0	0.370	0.350	0.370	0.380	0.380	4,000	1,520	0.3800	0.352	0.333	0.352	0.362	0.362	4,204	0.3616	-1.33%
2021-12-10	0	0.375	0.350	0.385	-	-	0	0	-	0.357	0.333	0.366	-	-	0	-	0.00%
2021-12-09	0	0.375	0.350	0.385	-	-	0	0	-	0.357	0.333	0.366	-	-	0	-	0.00%
2021-12-08	0	0.375	0.350	0.385	-	-	0	0	-	0.357	0.333	0.366	-	-	0	-	0.00%
2021-12-07	0	0.375	0.350	0.385	-	-	0	0	-	0.357	0.333	0.366	-	-	0	-	0.00%
2021-12-06	0	0.375	0.350	0.385	-	-	0	0	-	0.357	0.333	0.366	-	-	0	-	0.00%
2021-12-03	0	0.375	0.370	0.380	-	-	0	0	-	0.357	0.352	0.362	-	-	0	-	-1.32%
2021-12-02	0	0.380	0.350	0.380	0.350	0.380	122,000	43,000	0.3525	0.362	0.333	0.362	0.333	0.362	128,226	0.3353	5.56%
2021-12-01	0	0.360	0.355	0.360	0.355	0.380	122,000	45,320	0.3715	0.343	0.338	0.343	0.338	0.362	128,226	0.3534	0.00%
2021-11-30	0	0.360	0.350	0.360	-	-	0	0	-	0.343	0.333	0.343	-	-	0	-	0.00%
2021-11-29	0	0.360	0.355	0.360	-	-	0	0	-	0.343	0.338	0.343	-	-	0	-	-2.70%
2021-11-26	0	0.370	0.350	0.370	0.360	0.370	12,000	4,420	0.3683	0.352	0.333	0.352	0.343	0.352	12,612	0.3504	-2.63%
2021-11-25	0	0.380	0.350	0.380	-	-	0	0	-	0.362	0.333	0.362	-	-	0	-	0.00%
2021-11-24	0	0.380	0.350	0.380	-	-	0	0	-	0.362	0.333	0.362	-	-	0	-	0.00%
2021-11-23	0	0.380	0.350	0.380	0.360	0.380	44,000	15,920	0.3618	0.362	0.333	0.362	0.343	0.362	46,245	0.3443	0.00%
2021-11-22	0	0.380	0.350	0.380	-	-	0	0	-	0.362	0.333	0.362	-	-	0	-	0.00%
2021-11-19	0	0.380	0.350	0.385	-	-	0	0	-	0.362	0.333	0.366	-	-	0	-	0.00%
2021-11-18	0	0.380	0.350	0.380	-	-	0	0	-	0.362	0.333	0.362	-	-	0	-	0.00%
2021-11-17	0	0.380	0.350	0.380	-	-	0	0	-	0.362	0.333	0.362	-	-	0	-	-1.30%
2021-11-16	0	0.385	0.355	0.385	0.370	0.385	50,000	18,730	0.3746	0.366	0.338	0.366	0.352	0.366	52,551	0.3564	4.05%
2021-11-15	0	0.370	0.345	0.370	-	-	0	0	-	0.352	0.328	0.352	-	-	0	-	0.00%
2021-11-12	0	0.370	0.350	0.370	-	-	0	0	-	0.352	0.333	0.352	-	-	0	-	0.00%
2021-11-11	0	0.370	0.345	0.370	-	-	0	0	-	0.352	0.328	0.352	-	-	0	-	0.00%
2021-11-10	0	0.370	0.345	0.370	-	-	0	0	-	0.352	0.328	0.352	-	-	0	-	0.00%
2021-11-09	0	0.370	0.350	0.370	-	-	0	0	-	0.352	0.333	0.352	-	-	0	-	0.00%
2021-11-08	0	0.370	0.350	0.370	0.355	0.375	26,000	9,420	0.3623	0.352	0.333	0.352	0.338	0.357	27,327	0.3447	4.23%
2021-11-05	0	0.355	0.340	0.355	-	-	0	0	-	0.338	0.323	0.338	-	-	0	-	0.00%
2021-11-04	0	0.355	0.345	0.360	-	-	0	0	-	0.338	0.328	0.343	-	-	0	-	0.00%
2021-11-03	0	0.355	0.345	0.360	-	-	0	0	-	0.338	0.328	0.343	-	-	0	-	0.00%
2021-11-02	0	0.355	0.340	0.360	0.340	0.360	32,000	11,150	0.3484	0.338	0.323	0.343	0.323	0.343	33,633	0.3315	0.00%
2021-11-01	0	0.355	0.350	0.355	0.355	0.355	4,000	1,420	0.3550	0.338	0.333	0.338	0.338	0.338	4,204	0.3378	0.00%
2021-10-29	0	0.355	0.350	0.355	0.355	0.355	2,000	710	0.3550	0.338	0.333	0.338	0.338	0.338	2,102	0.3378	-1.39%
2021-10-28	0	0.360	0.345	0.360	0.340	0.360	22,000	7,610	0.3459	0.343	0.328	0.343	0.323	0.343	23,123	0.3291	0.00%
2021-10-27	0	0.360	0.350	0.360	-	-	0	0	-	0.343	0.333	0.343	-	-	0	-	-2.70%
2021-10-26	0	0.370	0.350	0.375	-	-	0	0	-	0.352	0.333	0.357	-	-	0	-	-1.33%
2021-10-25	0	0.375	0.360	0.375	0.380	0.380	4,000	1,520	0.3800	0.357	0.343	0.357	0.362	0.362	4,204	0.3616	2.74%
2021-10-22	0	0.365	0.350	0.365	-	-	0	0	-	0.347	0.333	0.347	-	-	0	-	-1.35%
2021-10-21	0	0.370	0.350	0.370	-	-	0	0	-	0.352	0.333	0.352	-	-	0	-	0.00%
2021-10-20	0	0.370	0.350	0.375	-	-	0	0	-	0.352	0.333	0.357	-	-	0	-	-2.63%
2021-10-19	0	0.380	0.350	0.380	-	-	0	0	-	0.362	0.333	0.362	-	-	0	-	0.00%
2021-10-18	0	0.380	0.350	0.380	0.380	0.380	4,000	1,520	0.3800	0.362	0.333	0.362	0.362	0.362	4,204	0.3616	2.70%
2021-10-15	0	0.370	0.345	0.375	0.345	0.380	10,000	3,590	0.3590	0.352	0.328	0.357	0.328	0.362	10,510	0.3416	1.37%
2021-10-12	0	0.365	0.345	0.365	0.345	0.365	26,000	9,070	0.3488	0.347	0.328	0.347	0.328	0.347	27,327	0.3319	0.00%
2021-10-11	0	0.365	0.345	0.375	-	-	0	0	-	0.347	0.328	0.357	-	-	0	-	0.00%
2021-10-08	0	0.365	0.350	0.365	0.365	0.365	2,000	730	0.3650	0.347	0.333	0.347	0.347	0.347	2,102	0.3473	0.00%
2021-10-07	0	0.365	0.350	0.365	-	-	0	0	-	0.347	0.333	0.347	-	-	0	-	-1.35%
2021-10-06	0	0.370	0.350	0.370	-	-	0	0	-	0.352	0.333	0.352	-	-	0	-	-1.33%
2021-10-05	0	0.375	0.350	0.375	-	-	0	0	-	0.357	0.333	0.357	-	-	0	-	0.00%
2021-10-04	0	0.375	0.350	0.375	-	-	0	0	-	0.357	0.333	0.357	-	-	0	-	0.00%
2021-09-30	0	0.375	0.350	0.375	-	-	0	0	-	0.357	0.333	0.357	-	-	0	-	0.00%
2021-09-29	0	0.375	0.345	0.375	-	-	0	0	-	0.357	0.328	0.357	-	-	0	-	0.00%
2021-09-28	0	0.375	0.345	0.375	0.375	0.375	4,000	1,500	0.3750	0.357	0.328	0.357	0.357	0.357	4,204	0.3568	4.17%
2021-09-27	0	0.360	0.350	0.360	0.375	0.375	2,000	750	0.3750	0.343	0.333	0.343	0.357	0.357	2,102	0.3568	-4.00%
2021-09-24	0	0.375	0.350	0.375	-	-	0	0	-	0.357	0.333	0.357	-	-	0	-	0.00%
2021-09-23	0	0.375	0.350	0.375	0.340	0.375	96,000	33,750	0.3516	0.357	0.333	0.357	0.323	0.357	100,899	0.3345	7.14%
2021-09-21	0	0.350	0.330	0.350	-	-	0	0	-	0.333	0.314	0.333	-	-	0	-	0.00%
2021-09-20	0	0.350	0.330	0.350	0.340	0.365	80,000	27,910	0.3489	0.333	0.314	0.333	0.323	0.347	84,082	0.3319	-5.41%
2021-09-17	0	0.370	0.345	0.370	0.360	0.370	4,000	1,460	0.3650	0.352	0.328	0.352	0.343	0.352	4,204	0.3473	2.78%
2021-09-16	0	0.360	0.350	0.360	0.360	0.360	22,000	7,920	0.3600	0.343	0.333	0.343	0.343	0.343	23,123	0.3425	-2.70%
2021-09-15	0	0.370	0.360	0.375	-	-	0	0	-	0.352	0.343	0.357	-	-	0	-	0.00%
2021-09-14	0	0.370	0.355	0.370	0.375	0.375	30,000	11,250	0.3750	0.352	0.338	0.352	0.357	0.357	31,531	0.3568	-1.33%
2021-09-13	0	0.375	0.365	0.375	-	-	0	0	-	0.357	0.347	0.357	-	-	0	-	0.00%
2021-09-10	0	0.375	0.360	0.375	-	-	0	0	-	0.357	0.343	0.357	-	-	0	-	0.00%
2021-09-09	0	0.375	0.350	0.375	-	-	0	0	-	0.357	0.333	0.357	-	-	0	-	0.00%
2021-09-08	0	0.375	0.350	0.375	0.345	0.375	40,000	14,000	0.3500	0.357	0.333	0.357	0.328	0.357	42,041	0.3330	1.35%
2021-09-07	0	0.370	0.340	0.370	0.375	0.375	4,000	1,500	0.3750	0.352	0.323	0.352	0.357	0.357	4,204	0.3568	2.78%
2021-09-06	0	0.360	0.340	0.370	-	-	0	0	-	0.343	0.323	0.352	-	-	0	-	0.00%
2021-09-03	0	0.360	0.340	0.365	0.335	0.370	32,000	10,790	0.3372	0.343	0.323	0.347	0.319	0.352	33,633	0.3208	1.69%
2021-09-02	0	0.354	0.335	0.380	-	-	0	0	-	0.337	0.319	0.362	-	-	0	-	0.11%
2021-09-01	0	0.355	0.345	0.355	0.335	0.370	186,000	64,400	0.3462	0.336	0.327	0.336	0.317	0.351	196,266	0.3281	-4.05%
2021-08-31	0	0.370	0.350	0.380	-	-	0	0	-	0.351	0.332	0.360	-	-	0	-	0.00%
2021-08-30	0	0.370	0.355	0.370	-	-	0	0	-	0.351	0.336	0.351	-	-	0	-	0.00%
2021-08-27	0	0.370	0.350	0.370	0.350	0.375	32,000	11,300	0.3531	0.351	0.332	0.351	0.332	0.355	33,766	0.3347	-1.33%
2021-08-26	0	0.375	0.360	0.375	-	-	0	0	-	0.355	0.341	0.355	-	-	0	-	-1.32%
2021-08-25	0	0.380	0.370	0.380	0.370	0.380	162,000	60,630	0.3743	0.360	0.351	0.360	0.351	0.360	170,941	0.3547	-1.30%
2021-08-24	0	0.385	0.360	0.385	0.330	0.390	1,618,000	572,100	0.3536	0.365	0.341	0.365	0.313	0.370	1,707,299	0.3351	-6.10%
2021-08-23	0	0.410	0.390	0.410	0.400	0.410	44,000	17,630	0.4007	0.389	0.370	0.389	0.379	0.389	46,428	0.3797	2.50%
2021-08-20	0	0.400	0.395	0.400	0.395	0.425	62,000	24,880	0.4013	0.379	0.374	0.379	0.374	0.403	65,422	0.3803	-6.98%
2021-08-19	0	0.430	0.395	0.430	0.430	0.430	4,000	1,720	0.4300	0.408	0.374	0.408	0.408	0.408	4,221	0.4075	3.61%
2021-08-18	0	0.415	0.395	0.430	-	-	0	0	-	0.393	0.374	0.408	-	-	0	-	0.00%
2021-08-17	0	0.415	0.395	0.415	-	-	2,000	840	0.4200	0.393	0.374	0.393	-	-	2,110	0.3980	0.00%
2021-08-16	0	0.415	0.400	0.415	0.400	0.420	84,000	33,760	0.4019	0.393	0.379	0.393	0.379	0.398	88,636	0.3809	3.75%
2021-08-13	0	0.400	0.400	0.420	0.380	0.430	1,140,000	453,680	0.3980	0.379	0.379	0.398	0.360	0.408	1,202,918	0.3771	-12.09%
2021-08-12	0	0.455	0.430	0.455	0.430	0.455	20,000	8,770	0.4385	0.431	0.408	0.431	0.408	0.431	21,104	0.4156	2.25%
2021-08-11	0	0.445	0.430	0.445	-	-	0	0	-	0.422	0.408	0.422	-	-	0	-	0.00%
2021-08-10	0	0.445	0.420	0.445	0.445	0.445	2,000	890	0.4450	0.422	0.398	0.422	0.422	0.422	2,110	0.4217	3.49%
2021-08-09	0	0.430	0.425	0.430	0.405	0.465	438,000	183,340	0.4186	0.408	0.403	0.408	0.384	0.441	462,174	0.3967	-7.53%
2021-08-06	0	0.465	0.435	0.465	0.435	0.465	18,000	7,940	0.4411	0.441	0.412	0.441	0.412	0.441	18,993	0.4180	-2.11%
2021-08-05	0	0.475	0.440	0.475	0.440	0.475	6,000	2,710	0.4517	0.450	0.417	0.450	0.417	0.450	6,331	0.4280	4.40%
2021-08-04	0	0.455	0.455	0.460	0.445	0.455	76,000	34,480	0.4537	0.431	0.431	0.436	0.422	0.431	80,195	0.4300	2.25%
2021-08-03	0	0.445	0.440	0.445	0.440	0.455	142,000	63,100	0.4444	0.422	0.417	0.422	0.417	0.431	149,837	0.4211	-8.25%
2021-08-02	0	0.485	0.440	0.490	0.440	0.490	110,000	49,120	0.4465	0.460	0.417	0.464	0.417	0.464	116,071	0.4232	-3.00%
2021-07-30	0	0.500	0.450	0.500	0.480	0.500	26,000	12,780	0.4915	0.474	0.426	0.474	0.455	0.474	27,435	0.4658	1.01%
2021-07-29	0	0.495	0.450	0.495	-	-	0	0	-	0.469	0.426	0.469	-	-	0	-	-1.00%
2021-07-28	0	0.500	0.450	0.500	0.480	0.500	10,000	4,840	0.4840	0.474	0.426	0.474	0.455	0.474	10,552	0.4587	7.53%
2021-07-27	0	0.465	0.450	0.465	0.470	0.480	4,000	1,900	0.4750	0.441	0.426	0.441	0.445	0.455	4,221	0.4502	0.00%
2021-07-26	0	0.465	0.445	0.470	-	-	0	0	-	0.441	0.422	0.445	-	-	0	-	-1.06%
2021-07-23	0	0.470	0.445	0.475	-	-	0	0	-	0.445	0.422	0.450	-	-	0	-	0.00%
2021-07-22	0	0.470	0.450	0.475	0.445	0.475	22,000	9,880	0.4491	0.445	0.426	0.450	0.422	0.450	23,214	0.4256	2.17%
2021-07-21	0	0.460	0.450	0.460	-	-	0	0	-	0.436	0.426	0.436	-	-	0	-	0.00%
2021-07-20	0	0.460	0.450	0.460	-	-	0	0	-	0.436	0.426	0.436	-	-	0	-	-2.13%
2021-07-19	0	0.470	0.455	0.470	-	-	0	0	-	0.445	0.431	0.445	-	-	0	-	-2.08%
2021-07-16	0	0.480	0.455	0.490	-	-	0	0	-	0.455	0.431	0.464	-	-	0	-	0.00%
2021-07-15	0	0.480	0.455	0.490	-	-	0	0	-	0.455	0.431	0.464	-	-	0	-	0.00%
2021-07-14	0	0.480	0.455	0.490	-	-	0	0	-	0.455	0.431	0.464	-	-	0	-	0.00%
2021-07-13	0	0.480	0.455	0.490	-	-	0	0	-	0.455	0.431	0.464	-	-	0	-	0.00%
2021-07-12	0	0.480	0.480	0.490	0.480	0.480	6,000	2,880	0.4800	0.455	0.455	0.464	0.455	0.455	6,331	0.4549	-2.04%
2021-07-09	0	0.490	0.460	0.490	-	-	0	0	-	0.464	0.436	0.464	-	-	0	-	0.00%
2021-07-08	0	0.490	0.460	0.490	-	-	0	0	-	0.464	0.436	0.464	-	-	0	-	0.00%
2021-07-07	0	0.490	0.460	0.490	-	-	0	0	-	0.464	0.436	0.464	-	-	0	-	0.00%
2021-07-06	0	0.490	0.460	0.500	-	-	0	0	-	0.464	0.436	0.474	-	-	0	-	0.00%
2021-07-05	0	0.490	0.460	0.490	-	-	0	0	-	0.464	0.436	0.464	-	-	0	-	0.00%
2021-07-02	0	0.490	0.460	0.490	-	-	0	0	-	0.464	0.436	0.464	-	-	0	-	0.00%
2021-06-30	0	0.490	0.455	0.490	0.475	0.490	4,000	1,930	0.4825	0.464	0.431	0.464	0.450	0.464	4,221	0.4573	0.00%
2021-06-29	0	0.490	0.455	0.490	-	-	0	0	-	0.464	0.431	0.464	-	-	0	-	-1.01%
2021-06-28	0	0.495	0.455	0.495	-	-	0	0	-	0.469	0.431	0.469	-	-	0	-	0.00%
2021-06-25	0	0.495	0.450	0.495	0.450	0.495	116,000	53,700	0.4629	0.469	0.426	0.469	0.426	0.469	122,402	0.4387	2.06%
2021-06-24	0	0.485	0.450	0.485	0.450	0.485	102,000	46,190	0.4528	0.460	0.426	0.460	0.426	0.460	107,630	0.4292	3.19%
2021-06-23	0	0.470	0.460	0.470	0.450	0.470	288,000	131,470	0.4565	0.445	0.436	0.445	0.426	0.445	303,895	0.4326	-6.00%
2021-06-22	0	0.500	0.455	0.500	0.450	0.510	128,000	61,190	0.4780	0.474	0.431	0.474	0.426	0.483	135,064	0.4530	2.04%
2021-06-21	0	0.490	0.450	0.490	0.480	0.500	12,000	5,940	0.4950	0.464	0.426	0.464	0.455	0.474	12,662	0.4691	-2.00%
2021-06-18	0	0.500	0.450	0.500	0.490	0.500	84,000	41,980	0.4998	0.474	0.426	0.474	0.464	0.474	88,636	0.4736	0.00%
2021-06-17	0	0.500	0.450	0.500	0.500	0.500	4,000	2,000	0.5000	0.474	0.426	0.474	0.474	0.474	4,221	0.4738	0.00%
2021-06-16	0	0.500	0.450	0.500	0.500	0.500	4,000	2,000	0.5000	0.474	0.426	0.474	0.474	0.474	4,221	0.4738	0.00%
2021-06-15	0	0.500	0.450	0.500	0.500	0.500	6,000	3,000	0.5000	0.474	0.426	0.474	0.474	0.474	6,331	0.4738	0.00%
2021-06-11	0	0.500	0.475	0.500	0.465	0.500	52,000	24,670	0.4744	0.474	0.450	0.474	0.441	0.474	54,870	0.4496	1.01%
2021-06-10	0	0.495	0.465	0.495	0.455	0.495	26,000	12,150	0.4673	0.469	0.441	0.469	0.431	0.469	27,435	0.4429	-1.00%
2021-06-09	0	0.500	0.480	0.500	0.460	0.510	44,000	21,040	0.4782	0.474	0.455	0.474	0.436	0.483	46,428	0.4532	0.00%
2021-06-08	0	0.500	0.485	0.500	0.450	0.500	132,000	64,900	0.4917	0.474	0.460	0.474	0.426	0.474	139,285	0.4660	3.09%
2021-06-07	0	0.485	0.485	0.580	0.425	0.485	122,000	56,570	0.4637	0.460	0.460	0.550	0.403	0.460	128,733	0.4394	21.25%
2021-06-04	0	0.400	0.400	-	-	-	0	0	-	0.379	0.379	-	-	-	0	-	0.00%
2021-06-03	0	0.400	0.395	-	-	-	0	0	-	0.379	0.374	-	-	-	0	-	0.00%
2021-06-02	0	0.400	0.395	0.500	-	-	0	0	-	0.379	0.374	0.474	-	-	0	-	0.00%
2021-06-01	0	0.400	0.395	0.425	-	-	0	0	-	0.379	0.374	0.403	-	-	0	-	0.00%
2021-05-31	0	0.400	0.395	0.500	0.390	0.435	170,000	69,720	0.4101	0.379	0.374	0.474	0.370	0.412	179,383	0.3887	-6.98%
2021-05-28	0	0.430	0.430	0.465	-	-	0	0	-	0.408	0.408	0.441	-	-	0	-	0.00%
2021-05-27	0	0.430	0.430	0.465	-	-	0	0	-	0.408	0.408	0.441	-	-	0	-	0.00%
2021-05-26	0	0.430	0.430	0.470	-	-	0	0	-	0.408	0.408	0.445	-	-	0	-	0.00%
2021-05-25	0	0.430	0.430	0.470	-	-	0	0	-	0.408	0.408	0.445	-	-	0	-	0.00%
2021-05-24	0	0.430	0.430	0.480	0.430	0.435	12,000	5,180	0.4317	0.408	0.408	0.455	0.408	0.412	12,662	0.4091	-1.15%
2021-05-21	0	0.435	0.435	0.465	0.425	0.435	16,000	6,890	0.4306	0.412	0.412	0.441	0.403	0.412	16,883	0.4081	-3.33%
2021-05-20	0	0.450	0.430	0.480	0.450	0.450	84,000	37,800	0.4500	0.426	0.408	0.455	0.426	0.426	88,636	0.4265	2.65%
2021-05-18	0	0.445	0.445	0.480	-	-	0	0	-	0.415	0.415	0.448	-	-	0	-	0.00%
2021-05-17	0	0.445	0.445	0.500	0.430	0.445	50,000	22,100	0.4420	0.415	0.415	0.467	0.401	0.415	53,554	0.4127	-4.30%
2021-05-14	0	0.465	0.450	0.470	0.470	0.470	100,000	47,000	0.4700	0.434	0.420	0.439	0.439	0.439	107,108	0.4388	-1.06%
2021-05-13	0	0.470	0.465	0.495	0.460	0.500	380,000	180,260	0.4744	0.439	0.434	0.462	0.429	0.467	407,009	0.4429	-18.97%
2021-05-12	0	0.580	0.500	0.580	0.540	0.580	20,000	11,200	0.5600	0.542	0.467	0.542	0.504	0.542	21,422	0.5228	23.40%
2021-05-11	0	0.470	0.445	0.600	-	-	0	0	-	0.439	0.415	0.560	-	-	0	-	0.00%
2021-05-10	0	0.470	0.445	0.490	-	-	0	0	-	0.439	0.415	0.457	-	-	0	-	0.00%
2021-05-07	0	0.470	0.470	0.490	-	-	0	0	-	0.439	0.439	0.457	-	-	0	-	0.00%
2021-05-06	0	0.470	0.470	0.495	0.470	0.490	18,000	8,700	0.4833	0.439	0.439	0.462	0.439	0.457	19,279	0.4513	-6.00%
2021-05-05	0	0.500	0.470	0.520	0.500	0.500	18,000	9,000	0.5000	0.467	0.439	0.485	0.467	0.467	19,279	0.4668	0.00%
2021-05-04	0	0.500	0.465	0.500	0.500	0.500	4,000	2,000	0.5000	0.467	0.434	0.467	0.467	0.467	4,284	0.4668	0.00%
2021-05-03	0	0.500	0.465	0.500	-	-	0	0	-	0.467	0.434	0.467	-	-	0	-	0.00%
2021-04-30	0	0.500	0.465	0.500	-	-	0	0	-	0.467	0.434	0.467	-	-	0	-	0.00%
2021-04-29	0	0.500	0.465	0.500	0.500	0.500	6,000	3,000	0.5000	0.467	0.434	0.467	0.467	0.467	6,426	0.4668	0.00%
2021-04-28	0	0.500	0.465	0.500	0.500	0.500	2,000	1,000	0.5000	0.467	0.434	0.467	0.467	0.467	2,142	0.4668	-1.96%
2021-04-27	0	0.510	0.500	0.510	-	-	0	0	-	0.476	0.467	0.476	-	-	0	-	0.00%
2021-04-26	0	0.510	0.465	0.510	0.510	0.510	2,000	1,020	0.5100	0.476	0.434	0.476	0.476	0.476	2,142	0.4762	0.00%
2021-04-23	0	0.510	0.465	0.510	-	-	0	0	-	0.476	0.434	0.476	-	-	0	-	0.00%
2021-04-22	0	0.510	0.480	0.510	0.520	0.520	8,000	4,160	0.5200	0.476	0.448	0.476	0.485	0.485	8,569	0.4855	2.00%
2021-04-21	0	0.500	0.470	0.500	0.500	0.520	4,000	2,040	0.5100	0.467	0.439	0.467	0.467	0.485	4,284	0.4762	-3.85%
2021-04-20	0	0.520	0.465	0.520	-	-	0	0	-	0.485	0.434	0.485	-	-	0	-	0.00%
2021-04-19	0	0.520	0.465	0.520	-	-	0	0	-	0.485	0.434	0.485	-	-	0	-	0.00%
2021-04-16	0	0.520	0.465	0.520	-	-	0	0	-	0.485	0.434	0.485	-	-	0	-	0.00%
2021-04-15	0	0.520	0.465	0.520	-	-	0	0	-	0.485	0.434	0.485	-	-	0	-	0.00%
2021-04-14	0	0.520	0.470	0.520	-	-	0	0	-	0.485	0.439	0.485	-	-	0	-	0.00%
2021-04-13	0	0.520	0.460	0.520	-	-	0	0	-	0.485	0.429	0.485	-	-	0	-	0.00%
2021-04-12	0	0.520	0.460	0.520	0.520	0.520	2,000	1,040	0.5200	0.485	0.429	0.485	0.485	0.485	2,142	0.4855	0.00%
2021-04-09	0	0.520	0.460	0.520	0.520	0.520	4,000	2,080	0.5200	0.485	0.429	0.485	0.485	0.485	4,284	0.4855	4.00%
2021-04-08	0	0.500	0.460	0.500	-	-	0	0	-	0.467	0.429	0.467	-	-	0	-	0.00%
2021-04-07	0	0.500	0.460	0.500	0.500	0.500	4,000	2,000	0.5000	0.467	0.429	0.467	0.467	0.467	4,284	0.4668	0.00%
2021-04-01	0	0.500	0.470	0.520	-	-	0	0	-	0.467	0.439	0.485	-	-	0	-	0.00%
2021-03-31	0	0.500	0.470	0.500	0.500	0.500	52,000	26,000	0.5000	0.467	0.439	0.467	0.467	0.467	55,696	0.4668	1.01%
2021-03-30	0	0.495	0.465	0.510	-	-	0	0	-	0.462	0.434	0.476	-	-	0	-	0.00%
2021-03-29	0	0.495	0.460	0.500	0.460	0.500	104,000	51,910	0.4991	0.462	0.429	0.467	0.429	0.467	111,392	0.4660	3.13%
2021-03-26	0	0.480	0.445	0.520	-	-	0	0	-	0.448	0.415	0.485	-	-	0	-	0.00%
2021-03-25	0	0.480	0.450	0.490	-	-	0	0	-	0.448	0.420	0.457	-	-	0	-	0.00%
2021-03-24	0	0.480	0.450	0.520	-	-	0	0	-	0.448	0.420	0.485	-	-	0	-	0.00%
2021-03-23	0	0.480	0.450	0.500	0.450	0.480	14,000	6,650	0.4750	0.448	0.420	0.467	0.420	0.448	14,995	0.4435	0.00%
2021-03-22	0	0.480	0.450	0.490	-	-	0	0	-	0.448	0.420	0.457	-	-	0	-	0.00%
2021-03-19	0	0.480	0.450	0.490	-	-	0	0	-	0.448	0.420	0.457	-	-	0	-	0.00%
2021-03-18	0	0.480	0.450	0.480	-	-	0	0	-	0.448	0.420	0.448	-	-	0	-	-2.04%
2021-03-17	0	0.490	0.445	0.490	0.440	0.500	132,000	64,170	0.4861	0.457	0.415	0.457	0.411	0.467	141,382	0.4539	10.11%
2021-03-16	0	0.445	0.445	0.460	0.445	0.470	14,000	6,510	0.4650	0.415	0.415	0.429	0.415	0.439	14,995	0.4341	-5.32%
2021-03-15	0	0.470	0.450	0.475	0.450	0.500	77,000	34,985	0.4544	0.439	0.420	0.443	0.420	0.467	82,473	0.4242	4.44%
2021-03-12	0	0.450	0.450	0.475	0.450	0.485	6,000	2,830	0.4717	0.420	0.420	0.443	0.420	0.453	6,426	0.4404	-3.23%
2021-03-11	0	0.465	0.465	0.490	0.450	0.500	10,000	4,780	0.4780	0.434	0.434	0.457	0.420	0.467	10,711	0.4463	1.09%
2021-03-10	0	0.460	0.440	0.460	0.440	0.500	40,000	18,520	0.4630	0.429	0.411	0.429	0.411	0.467	42,843	0.4323	2.22%
2021-03-09	0	0.450	0.450	0.475	0.450	0.455	46,000	20,900	0.4543	0.420	0.420	0.443	0.420	0.425	49,270	0.4242	-8.16%
2021-03-08	0	0.490	0.455	0.490	0.455	0.500	14,000	6,900	0.4929	0.457	0.425	0.457	0.425	0.467	14,995	0.4602	6.52%
2021-03-05	0	0.460	0.460	0.510	0.455	0.495	124,000	61,020	0.4921	0.429	0.429	0.476	0.425	0.462	132,814	0.4594	-5.15%
2021-03-04	0	0.485	0.460	0.490	-	-	0	0	-	0.453	0.429	0.457	-	-	0	-	-1.02%
2021-03-03	0	0.490	0.460	0.500	0.465	0.500	204,000	94,930	0.4653	0.457	0.429	0.467	0.434	0.467	218,500	0.4345	5.38%
2021-03-02	0	0.465	0.460	0.520	0.465	0.465	14,000	6,510	0.4650	0.434	0.429	0.485	0.434	0.434	14,995	0.4341	-10.58%
2021-03-01	0	0.520	0.460	0.520	0.520	0.550	32,000	17,020	0.5319	0.485	0.429	0.485	0.485	0.514	34,274	0.4966	0.00%
2021-02-26	0	0.520	0.460	0.520	0.520	0.520	2,000	1,040	0.5200	0.485	0.429	0.485	0.485	0.485	2,142	0.4855	0.00%
2021-02-25	0	0.520	0.460	0.520	0.500	0.520	12,000	6,040	0.5033	0.485	0.429	0.485	0.467	0.485	12,853	0.4699	0.00%
2021-02-24	0	0.520	0.460	0.520	0.520	0.520	34,000	17,680	0.5200	0.485	0.429	0.485	0.485	0.485	36,417	0.4855	1.96%
2021-02-23	0	0.510	0.460	0.510	0.500	0.520	70,000	35,660	0.5094	0.476	0.429	0.476	0.467	0.485	74,975	0.4756	2.00%
2021-02-22	0	0.500	0.470	0.510	0.465	0.510	62,000	30,880	0.4981	0.467	0.439	0.476	0.434	0.476	66,407	0.4650	9.89%
2021-02-19	0	0.455	0.430	0.460	0.425	0.455	60,000	26,650	0.4442	0.425	0.401	0.429	0.397	0.425	64,265	0.4147	2.25%
2021-02-18	0	0.445	0.440	0.445	0.435	0.480	174,000	80,800	0.4644	0.415	0.411	0.415	0.406	0.448	186,367	0.4336	-10.10%
2021-02-17	0	0.495	0.460	0.495	0.455	0.510	224,000	109,980	0.4910	0.462	0.429	0.462	0.425	0.476	239,921	0.4584	-1.00%
2021-02-16	0	0.500	0.485	0.500	0.490	0.530	118,000	58,860	0.4988	0.467	0.453	0.467	0.457	0.495	126,387	0.4657	2.04%
2021-02-11	0	0.490	0.480	0.490	0.450	0.600	438,000	214,670	0.4901	0.457	0.448	0.457	0.420	0.560	469,132	0.4576	16.67%
2021-02-10	0	0.420	0.395	0.450	-	-	0	0	-	0.392	0.369	0.420	-	-	0	-	0.00%
2021-02-09	0	0.420	0.395	0.450	-	-	0	0	-	0.392	0.369	0.420	-	-	0	-	0.00%
2021-02-08	0	0.420	0.395	0.450	0.370	0.420	152,000	58,900	0.3875	0.392	0.369	0.420	0.345	0.392	162,804	0.3618	5.00%
2021-02-05	0	0.400	0.400	0.450	-	-	0	0	-	0.373	0.373	0.420	-	-	0	-	0.00%
2021-02-04	0	0.400	0.400	0.450	-	-	0	0	-	0.373	0.373	0.420	-	-	0	-	0.00%
2021-02-03	0	0.400	0.400	0.450	0.400	0.400	2,000	800	0.4000	0.373	0.373	0.420	0.373	0.373	2,142	0.3735	-3.61%
2021-02-02	0	0.415	0.415	0.450	0.415	0.415	300,000	124,500	0.4150	0.387	0.387	0.420	0.387	0.387	321,323	0.3875	1.22%
2021-02-01	0	0.410	0.410	0.440	-	-	0	0	-	0.383	0.383	0.411	-	-	0	-	1.23%
2021-01-29	0	0.405	0.390	0.450	0.405	0.405	12,000	4,860	0.4050	0.378	0.364	0.420	0.378	0.378	12,853	0.3781	1.25%
2021-01-28	0	0.400	0.400	0.445	0.400	0.410	70,000	28,400	0.4057	0.373	0.373	0.415	0.373	0.383	74,975	0.3788	-4.76%
2021-01-27	0	0.420	0.400	0.435	-	-	20,000	8,400	0.4200	0.392	0.373	0.406	-	-	21,422	0.3921	0.00%
2021-01-26	0	0.420	0.395	0.500	-	-	0	0	-	0.392	0.369	0.467	-	-	0	-	0.00%
2021-01-25	0	0.420	0.420	0.450	0.420	0.420	2,000	840	0.4200	0.392	0.392	0.420	0.392	0.392	2,142	0.3921	0.00%
2021-01-22	0	0.420	0.420	0.430	-	-	0	0	-	0.392	0.392	0.401	-	-	0	-	0.00%
2021-01-21	0	0.420	0.420	0.430	0.420	0.420	20,000	8,400	0.4200	0.392	0.392	0.401	0.392	0.392	21,422	0.3921	-2.33%
2021-01-20	0	0.430	0.425	0.430	0.415	0.435	224,000	94,890	0.4236	0.401	0.397	0.401	0.387	0.406	239,921	0.3955	-1.15%
2021-01-19	0	0.435	0.410	0.450	-	-	0	0	-	0.406	0.383	0.420	-	-	0	-	0.00%
2021-01-18	0	0.435	0.405	0.440	0.405	0.435	46,000	18,860	0.4100	0.406	0.378	0.411	0.378	0.406	49,270	0.3828	2.35%
2021-01-15	0	0.425	0.410	0.430	-	-	0	0	-	0.397	0.383	0.401	-	-	0	-	-1.16%
2021-01-14	0	0.430	0.420	0.440	0.400	0.435	292,000	117,720	0.4032	0.401	0.392	0.411	0.373	0.406	312,754	0.3764	0.00%
2021-01-13	0	0.430	0.410	0.440	0.395	0.440	220,000	88,780	0.4035	0.401	0.383	0.411	0.369	0.411	235,637	0.3768	2.38%
2021-01-12	0	0.420	0.415	0.420	0.420	0.430	80,000	33,900	0.4238	0.392	0.387	0.392	0.392	0.401	85,686	0.3956	-7.69%
2021-01-11	0	0.455	0.425	0.460	0.430	0.470	258,000	111,870	0.4336	0.425	0.397	0.429	0.401	0.439	276,338	0.4048	-2.15%
2021-01-08	0	0.465	0.425	0.465	0.465	0.480	82,000	38,940	0.4749	0.434	0.397	0.434	0.434	0.448	87,828	0.4434	2.20%
2021-01-07	0	0.455	0.450	0.455	0.450	0.475	222,000	101,910	0.4591	0.425	0.420	0.425	0.420	0.443	237,779	0.4286	-7.14%
2021-01-06	0	0.490	0.470	0.490	0.455	0.490	244,000	113,130	0.4636	0.457	0.439	0.457	0.425	0.457	261,343	0.4329	-7.55%
2021-01-05	0	0.530	0.485	0.530	-	-	0	0	-	0.495	0.453	0.495	-	-	0	-	0.00%
2021-01-04	0	0.530	0.485	0.530	0.495	0.550	50,000	25,910	0.5182	0.495	0.453	0.495	0.462	0.514	53,554	0.4838	3.92%
2020-12-31	0	0.510	0.485	0.510	0.500	0.520	62,000	31,220	0.5035	0.476	0.453	0.476	0.467	0.485	66,407	0.4701	2.00%
2020-12-30	0	0.500	0.475	0.500	0.460	0.500	396,000	188,220	0.4753	0.467	0.443	0.467	0.429	0.467	424,146	0.4438	4.17%
2020-12-29	0	0.480	0.460	0.480	0.410	0.480	498,000	215,165	0.4321	0.448	0.429	0.448	0.383	0.448	533,396	0.4034	1.05%
2020-12-28	0	0.475	0.405	0.475	-	-	0	0	-	0.443	0.378	0.443	-	-	0	-	-1.04%
2020-12-24	0	0.480	0.430	0.480	-	-	0	0	-	0.448	0.401	0.448	-	-	0	-	0.00%
2020-12-23	0	0.480	0.440	0.485	0.455	0.480	144,000	67,190	0.4666	0.448	0.411	0.453	0.425	0.448	154,235	0.4356	4.35%
2020-12-22	0	0.460	0.420	0.460	-	-	0	0	-	0.429	0.392	0.429	-	-	0	-	0.00%
2020-12-21	0	0.460	0.430	0.460	-	-	0	0	-	0.429	0.401	0.429	-	-	0	-	0.00%
2020-12-18	0	0.460	0.420	0.460	-	-	0	0	-	0.429	0.392	0.429	-	-	0	-	0.00%
2020-12-17	0	0.460	0.420	0.460	-	-	0	0	-	0.429	0.392	0.429	-	-	0	-	0.00%
2020-12-16	0	0.460	0.415	0.460	0.460	0.460	90,000	41,400	0.4600	0.429	0.387	0.429	0.429	0.429	96,397	0.4295	6.98%
2020-12-15	0	0.430	0.415	0.440	-	-	0	0	-	0.401	0.387	0.411	-	-	0	-	0.00%
2020-12-14	0	0.430	0.410	0.430	0.415	0.430	24,000	10,200	0.4250	0.401	0.383	0.401	0.387	0.401	25,706	0.3968	0.00%
2020-12-11	0	0.430	0.415	0.430	0.405	0.440	144,000	59,980	0.4165	0.401	0.387	0.401	0.378	0.411	154,235	0.3889	-7.53%
2020-12-10	0	0.465	0.435	0.465	-	-	0	0	-	0.434	0.406	0.434	-	-	0	-	-1.06%
2020-12-09	0	0.470	0.435	0.470	-	-	0	0	-	0.439	0.406	0.439	-	-	0	-	0.00%
2020-12-08	0	0.470	0.440	0.510	-	-	0	0	-	0.439	0.411	0.476	-	-	0	-	0.00%
2020-12-07	0	0.470	0.455	0.500	0.470	0.490	4,000	1,920	0.4800	0.439	0.425	0.467	0.439	0.457	4,284	0.4481	-4.08%
2020-12-04	0	0.490	0.450	0.510	-	-	0	0	-	0.457	0.420	0.476	-	-	0	-	0.00%
2020-12-03	0	0.490	0.490	0.500	-	-	0	0	-	0.457	0.457	0.467	-	-	0	-	0.00%
2020-12-02	0	0.490	0.445	0.490	0.455	0.490	42,000	19,460	0.4633	0.457	0.415	0.457	0.425	0.457	44,985	0.4326	10.11%
2020-12-01	0	0.445	0.410	0.485	0.440	0.445	270,000	119,600	0.4430	0.415	0.383	0.453	0.411	0.415	289,191	0.4136	4.71%
2020-11-30	0	0.425	0.425	0.480	0.425	0.480	96,000	44,390	0.4624	0.397	0.397	0.448	0.397	0.448	102,823	0.4317	1.19%
2020-11-27	0	0.420	0.400	0.500	-	-	0	0	-	0.392	0.373	0.467	-	-	0	-	0.00%
2020-11-26	0	0.420	0.420	0.480	0.420	0.420	80,000	33,600	0.4200	0.392	0.392	0.448	0.392	0.392	85,686	0.3921	-4.55%
2020-11-25	0	0.440	0.405	0.490	-	-	0	0	-	0.411	0.378	0.457	-	-	0	-	0.00%
2020-11-24	0	0.440	0.405	0.485	0.390	0.495	114,000	50,250	0.4408	0.411	0.378	0.453	0.364	0.462	122,103	0.4115	8.64%
2020-11-23	0	0.405	0.405	0.435	-	-	0	0	-	0.378	0.378	0.406	-	-	0	-	1.25%
2020-11-20	0	0.400	0.385	0.435	-	-	0	0	-	0.373	0.359	0.406	-	-	0	-	0.00%
2020-11-19	0	0.400	0.375	0.435	-	-	0	0	-	0.373	0.350	0.406	-	-	0	-	0.00%
2020-11-18	0	0.400	0.400	0.435	-	-	0	0	-	0.373	0.373	0.406	-	-	0	-	1.27%
2020-11-17	0	0.395	0.395	0.420	-	-	0	0	-	0.369	0.369	0.392	-	-	0	-	2.60%
2020-11-16	0	0.385	0.385	0.405	0.360	0.405	382,000	144,470	0.3782	0.359	0.359	0.378	0.336	0.378	409,151	0.3531	-6.10%
2020-11-13	0	0.410	0.410	0.455	-	-	0	0	-	0.383	0.383	0.425	-	-	0	-	0.00%
2020-11-12	0	0.410	0.410	0.455	-	-	0	0	-	0.383	0.383	0.425	-	-	0	-	0.00%
2020-11-11	0	0.410	0.410	0.455	0.410	0.420	150,000	62,150	0.4143	0.383	0.383	0.425	0.383	0.392	160,662	0.3868	-5.75%
2020-11-10	0	0.435	0.420	0.455	-	-	0	0	-	0.406	0.392	0.425	-	-	0	-	0.00%
2020-11-09	0	0.435	0.425	0.455	-	-	0	0	-	0.406	0.397	0.425	-	-	0	-	0.00%
2020-11-06	0	0.435	0.420	0.455	-	-	0	0	-	0.406	0.392	0.425	-	-	0	-	0.00%
2020-11-05	0	0.435	0.435	0.450	0.420	0.420	20,000	8,400	0.4200	0.406	0.406	0.420	0.392	0.392	21,422	0.3921	3.57%
2020-11-04	0	0.420	0.415	0.420	0.420	0.420	20,000	8,400	0.4200	0.392	0.387	0.392	0.392	0.392	21,422	0.3921	-3.45%
2020-11-03	0	0.435	0.420	0.455	-	-	0	0	-	0.406	0.392	0.425	-	-	0	-	0.00%
2020-11-02	0	0.435	0.420	0.455	-	-	0	0	-	0.406	0.392	0.425	-	-	0	-	0.00%
2020-10-30	0	0.435	0.420	0.455	-	-	0	0	-	0.406	0.392	0.425	-	-	0	-	0.00%
2020-10-29	0	0.435	0.435	0.450	0.420	0.435	24,000	10,300	0.4292	0.406	0.406	0.420	0.392	0.406	25,706	0.4007	-6.45%
2020-10-28	0	0.465	0.430	0.465	0.450	0.465	232,000	106,230	0.4579	0.434	0.401	0.434	0.420	0.434	248,490	0.4275	1.09%
2020-10-27	0	0.460	0.435	0.460	0.445	0.460	258,000	115,870	0.4491	0.429	0.406	0.429	0.415	0.429	276,338	0.4193	2.22%
2020-10-23	0	0.450	0.435	0.465	0.450	0.460	222,000	100,400	0.4523	0.420	0.406	0.434	0.420	0.429	237,779	0.4222	3.45%
2020-10-22	0	0.435	0.420	0.465	-	-	0	0	-	0.406	0.392	0.434	-	-	0	-	0.00%
2020-10-21	0	0.435	0.435	0.465	0.425	0.430	20,000	8,510	0.4255	0.406	0.406	0.434	0.397	0.401	21,422	0.3973	0.00%
2020-10-20	0	0.435	0.425	0.465	-	-	0	0	-	0.406	0.397	0.434	-	-	0	-	0.00%
2020-10-19	0	0.435	0.425	0.465	-	-	0	0	-	0.406	0.397	0.434	-	-	0	-	0.00%
2020-10-16	0	0.435	0.435	0.460	-	-	0	0	-	0.406	0.406	0.429	-	-	0	-	1.16%
2020-10-15	0	0.430	0.430	0.460	0.430	0.430	270,000	116,100	0.4300	0.401	0.401	0.429	0.401	0.401	289,191	0.4015	-1.15%
2020-10-14	0	0.435	0.430	0.440	0.435	0.495	242,000	118,370	0.4891	0.406	0.401	0.411	0.406	0.462	259,201	0.4567	-5.43%
2020-10-12	0	0.460	0.440	0.460	0.430	0.465	90,000	39,050	0.4339	0.429	0.411	0.429	0.401	0.434	96,397	0.4051	6.98%
2020-10-09	0	0.430	0.425	0.430	0.430	0.430	42,000	18,060	0.4300	0.401	0.397	0.401	0.401	0.401	44,985	0.4015	0.00%
2020-10-08	0	0.430	0.430	0.440	0.425	0.435	106,000	45,630	0.4305	0.401	0.401	0.411	0.397	0.406	113,534	0.4019	-2.27%
2020-10-07	0	0.440	0.435	0.440	0.430	0.440	210,000	91,100	0.4338	0.411	0.406	0.411	0.401	0.411	224,926	0.4050	0.00%
2020-10-06	0	0.440	0.430	0.440	-	-	0	0	-	0.411	0.401	0.411	-	-	0	-	0.00%
2020-10-05	0	0.440	0.420	0.440	0.425	0.440	52,000	22,330	0.4294	0.411	0.392	0.411	0.397	0.411	55,696	0.4009	0.00%
2020-09-30	0	0.440	0.435	0.440	0.440	0.445	42,000	18,490	0.4402	0.411	0.406	0.411	0.411	0.415	44,985	0.4110	-1.12%
2020-09-29	0	0.445	0.445	0.450	0.435	0.460	302,000	132,760	0.4396	0.415	0.415	0.420	0.406	0.429	323,465	0.4104	-5.32%
2020-09-28	0	0.470	0.470	0.510	-	-	0	0	-	0.439	0.439	0.476	-	-	0	-	1.08%
2020-09-25	0	0.465	0.460	0.470	0.460	0.470	106,000	49,300	0.4651	0.434	0.429	0.439	0.429	0.439	113,534	0.4342	-10.58%
2020-09-24	0	0.520	0.450	0.520	0.440	0.520	70,000	32,400	0.4629	0.485	0.420	0.485	0.411	0.485	74,975	0.4321	19.54%
2020-09-23	0	0.435	0.435	0.440	0.430	0.440	60,000	26,000	0.4333	0.406	0.406	0.411	0.401	0.411	64,265	0.4046	-1.14%
2020-09-22	0	0.440	0.440	0.460	0.440	0.440	18,000	7,920	0.4400	0.411	0.411	0.429	0.411	0.411	19,279	0.4108	-4.35%
2020-09-21	0	0.460	0.440	0.460	-	-	0	0	-	0.429	0.411	0.429	-	-	0	-	-1.08%
2020-09-18	0	0.465	0.460	0.465	0.465	0.530	22,000	10,880	0.4945	0.434	0.429	0.434	0.434	0.495	23,564	0.4617	-1.06%
2020-09-17	0	0.470	0.440	0.470	0.465	0.475	20,000	9,370	0.4685	0.439	0.411	0.439	0.434	0.443	21,422	0.4374	8.05%
2020-09-16	0	0.435	0.435	0.490	-	-	0	0	-	0.406	0.406	0.457	-	-	0	-	0.00%
2020-09-15	0	0.435	0.435	0.485	0.435	0.435	24,000	10,440	0.4350	0.406	0.406	0.453	0.406	0.406	25,706	0.4061	0.00%
2020-09-14	0	0.435	0.430	0.455	0.435	0.435	4,000	1,740	0.4350	0.406	0.401	0.425	0.406	0.406	4,284	0.4061	0.00%
2020-09-11	0	0.435	0.430	0.455	-	-	0	0	-	0.406	0.401	0.425	-	-	0	-	0.00%
2020-09-10	0	0.435	0.435	0.455	-	-	0	0	-	0.406	0.406	0.425	-	-	0	-	0.00%
2020-09-09	0	0.435	0.430	0.455	-	-	0	0	-	0.406	0.401	0.425	-	-	0	-	0.00%
2020-09-08	0	0.435	0.435	0.455	0.435	0.435	18,000	7,830	0.4350	0.406	0.406	0.425	0.406	0.406	19,279	0.4061	-1.14%
2020-09-07	0	0.440	0.435	0.440	-	-	0	0	-	0.411	0.406	0.411	-	-	0	-	0.00%
2020-09-04	0	0.440	0.430	0.440	-	-	0	0	-	0.411	0.401	0.411	-	-	0	-	0.00%
2020-09-03	0	0.440	0.430	0.440	0.440	0.445	92,000	40,490	0.4401	0.411	0.401	0.411	0.411	0.415	98,539	0.4109	-1.79%
2020-09-02	0	0.448	0.445	0.450	-	-	0	0	-	0.418	0.415	0.420	-	-	0	-	0.00%
2020-09-01	0	0.448	0.440	0.450	-	-	0	0	-	0.418	0.411	0.420	-	-	0	-	0.07%
2020-08-31	0	0.450	0.440	0.450	-	-	0	0	-	0.418	0.409	0.418	-	-	0	-	0.00%
2020-08-28	0	0.450	0.440	0.450	-	-	0	0	-	0.418	0.409	0.418	-	-	0	-	0.00%
2020-08-27	0	0.450	0.430	0.450	0.430	0.455	478,000	212,680	0.4449	0.418	0.399	0.418	0.399	0.423	514,605	0.4133	-1.10%
2020-08-26	0	0.455	0.440	0.455	-	-	0	0	-	0.423	0.409	0.423	-	-	0	-	0.00%
2020-08-25	0	0.455	0.440	0.455	0.435	0.455	308,000	138,980	0.4512	0.423	0.409	0.423	0.404	0.423	331,586	0.4191	3.41%
2020-08-24	0	0.440	0.440	0.445	0.440	0.440	14,000	6,160	0.4400	0.409	0.409	0.413	0.409	0.409	15,072	0.4087	-1.12%
2020-08-21	0	0.445	0.440	0.450	-	-	0	0	-	0.413	0.409	0.418	-	-	0	-	0.00%
2020-08-20	0	0.445	0.435	0.450	0.445	0.450	122,000	54,650	0.4480	0.413	0.404	0.418	0.413	0.418	131,343	0.4161	-1.11%
2020-08-19	0	0.450	0.445	0.450	-	-	0	0	-	0.418	0.413	0.418	-	-	0	-	0.00%
2020-08-18	0	0.450	0.440	0.455	0.450	0.450	6,000	2,700	0.4500	0.418	0.409	0.423	0.418	0.418	6,459	0.4180	2.27%
2020-08-17	0	0.440	0.435	0.450	0.435	0.495	698,000	322,050	0.4614	0.409	0.404	0.418	0.404	0.460	751,452	0.4286	-15.38%
2020-08-14	0	0.520	0.495	0.520	-	-	0	0	-	0.483	0.460	0.483	-	-	0	-	0.00%
2020-08-13	0	0.520	0.495	0.520	-	-	0	0	-	0.483	0.460	0.483	-	-	0	-	0.00%
2020-08-12	0	0.520	0.495	0.520	-	-	0	0	-	0.483	0.460	0.483	-	-	0	-	0.00%
2020-08-11	0	0.520	0.490	0.530	0.490	0.550	220,000	116,080	0.5276	0.483	0.455	0.492	0.455	0.511	236,847	0.4901	6.12%
2020-08-10	0	0.490	0.490	0.550	-	-	0	0	-	0.455	0.455	0.511	-	-	0	-	0.00%
2020-08-07	0	0.490	0.490	0.550	0.490	0.500	202,000	100,980	0.4999	0.455	0.455	0.511	0.455	0.464	217,469	0.4643	-2.00%
2020-08-06	0	0.500	0.490	0.550	-	-	0	0	-	0.464	0.455	0.511	-	-	0	-	0.00%
2020-08-05	0	0.500	0.490	0.500	-	-	0	0	-	0.464	0.455	0.464	-	-	0	-	0.00%
2020-08-04	0	0.500	0.495	0.500	-	-	0	0	-	0.464	0.460	0.464	-	-	0	-	0.00%
2020-08-03	0	0.500	0.490	0.500	0.495	0.500	16,000	7,990	0.4994	0.464	0.455	0.464	0.460	0.464	17,225	0.4639	-9.09%
2020-07-31	0	0.550	0.500	0.550	0.500	0.550	18,000	9,240	0.5133	0.511	0.464	0.511	0.464	0.511	19,378	0.4768	10.00%
2020-07-30	0	0.500	0.490	0.500	0.485	0.500	4,000	1,970	0.4925	0.464	0.455	0.464	0.451	0.464	4,306	0.4575	0.00%
2020-07-29	0	0.500	0.485	0.500	0.480	0.500	80,000	38,820	0.4853	0.464	0.451	0.464	0.446	0.464	86,126	0.4507	2.04%
2020-07-28	0	0.490	0.485	0.500	0.485	0.500	46,000	22,440	0.4878	0.455	0.451	0.464	0.451	0.464	49,523	0.4531	-2.00%
2020-07-27	0	0.500	0.485	0.500	0.490	0.500	42,000	20,800	0.4952	0.464	0.451	0.464	0.455	0.464	45,216	0.4600	-3.85%
2020-07-24	0	0.520	0.500	0.520	-	-	0	0	-	0.483	0.464	0.483	-	-	0	-	-1.89%
2020-07-23	0	0.530	0.500	0.530	0.500	0.540	22,000	11,320	0.5145	0.492	0.464	0.492	0.464	0.502	23,685	0.4779	3.92%
2020-07-22	0	0.510	0.480	0.510	0.495	0.510	36,000	17,960	0.4989	0.474	0.446	0.474	0.460	0.474	38,757	0.4634	2.00%
2020-07-21	0	0.500	0.490	0.500	0.490	0.520	32,000	15,940	0.4981	0.464	0.455	0.464	0.455	0.483	34,451	0.4627	-3.85%
2020-07-20	0	0.520	0.495	0.520	-	-	0	0	-	0.483	0.460	0.483	-	-	0	-	0.00%
2020-07-17	0	0.520	0.490	0.520	0.500	0.550	96,000	49,160	0.5121	0.483	0.455	0.483	0.464	0.511	103,352	0.4757	0.00%
2020-07-16	0	0.520	0.510	0.520	0.510	0.520	16,000	8,220	0.5138	0.483	0.474	0.483	0.474	0.483	17,225	0.4772	1.96%
2020-07-15	0	0.510	0.510	0.520	0.510	0.510	8,000	4,080	0.5100	0.474	0.474	0.483	0.474	0.474	8,613	0.4737	5.15%
2020-07-14	0	0.485	0.485	0.495	0.485	0.485	2,000	970	0.4850	0.451	0.451	0.460	0.451	0.451	2,153	0.4505	-3.00%
2020-07-13	0	0.500	0.490	0.520	0.500	0.500	20,000	10,000	0.5000	0.464	0.455	0.483	0.464	0.464	21,532	0.4644	0.00%
2020-07-10	0	0.500	0.485	0.500	-	-	0	0	-	0.464	0.451	0.464	-	-	0	-	-1.96%
2020-07-09	0	0.510	0.485	0.510	0.500	0.510	310,000	157,200	0.5071	0.474	0.451	0.474	0.464	0.474	333,740	0.4710	2.00%
2020-07-08	0	0.500	0.475	0.500	0.490	0.500	46,000	22,700	0.4935	0.464	0.441	0.464	0.455	0.464	49,523	0.4584	4.17%
2020-07-07	0	0.480	0.475	0.480	0.480	0.480	42,000	20,160	0.4800	0.446	0.441	0.446	0.446	0.446	45,216	0.4459	-4.00%
2020-07-06	0	0.500	0.475	0.500	0.440	0.500	106,000	49,370	0.4658	0.464	0.441	0.464	0.409	0.464	114,117	0.4326	5.26%
2020-07-03	0	0.475	0.475	0.510	0.450	0.475	88,000	40,780	0.4634	0.441	0.441	0.474	0.418	0.441	94,739	0.4304	-5.00%
2020-07-02	0	0.500	0.470	0.510	-	-	0	0	-	0.464	0.437	0.474	-	-	0	-	0.00%
2020-06-30	0	0.500	0.470	0.510	-	-	0	0	-	0.464	0.437	0.474	-	-	0	-	0.00%
2020-06-29	0	0.500	0.470	0.500	0.480	0.510	284,000	138,040	0.4861	0.464	0.437	0.464	0.446	0.474	305,749	0.4515	-1.96%
2020-06-26	0	0.510	0.480	0.510	-	-	0	0	-	0.474	0.446	0.474	-	-	0	-	0.00%
2020-06-24	0	0.510	0.475	0.510	0.500	0.510	224,000	112,740	0.5033	0.474	0.441	0.474	0.464	0.474	241,154	0.4675	6.25%
2020-06-23	0	0.480	0.475	0.495	-	-	0	0	-	0.446	0.441	0.460	-	-	0	-	0.00%
2020-06-22	0	0.480	0.470	0.540	-	-	0	0	-	0.446	0.437	0.502	-	-	0	-	0.00%
2020-06-19	0	0.480	0.460	0.540	-	-	0	0	-	0.446	0.427	0.502	-	-	0	-	0.00%
2020-06-18	0	0.480	0.485	0.510	0.460	0.480	332,000	157,220	0.4736	0.446	0.451	0.474	0.427	0.446	357,424	0.4399	0.00%
2020-06-17	0	0.480	0.450	0.540	0.480	0.480	40,000	19,200	0.4800	0.446	0.418	0.502	0.446	0.446	43,063	0.4459	2.13%
2020-06-16	0	0.470	0.455	0.485	0.470	0.470	300,000	141,000	0.4700	0.437	0.423	0.451	0.437	0.437	322,974	0.4366	1.08%
2020-06-15	0	0.465	0.450	0.485	-	-	0	0	-	0.432	0.418	0.451	-	-	0	-	0.00%
2020-06-12	0	0.465	0.440	0.485	-	-	0	0	-	0.432	0.409	0.451	-	-	0	-	0.00%
2020-06-11	0	0.465	0.460	0.480	0.460	0.465	62,000	28,730	0.4634	0.432	0.427	0.446	0.427	0.432	66,748	0.4304	-1.06%
2020-06-10	0	0.470	0.460	0.470	0.465	0.480	54,000	25,520	0.4726	0.437	0.427	0.437	0.432	0.446	58,135	0.4390	-6.00%
2020-06-09	0	0.500	0.480	0.500	-	-	0	0	-	0.464	0.446	0.464	-	-	0	-	0.00%
2020-06-08	0	0.500	0.480	0.500	-	-	0	0	-	0.464	0.446	0.464	-	-	0	-	0.00%
2020-06-05	0	0.500	0.490	0.550	0.480	0.500	32,000	15,810	0.4941	0.464	0.455	0.511	0.446	0.464	34,451	0.4589	1.01%
2020-06-04	0	0.495	0.480	0.495	0.480	0.495	10,000	4,830	0.4830	0.460	0.446	0.460	0.446	0.460	10,766	0.4486	0.00%
2020-06-03	0	0.495	0.480	0.550	-	-	0	0	-	0.460	0.446	0.511	-	-	0	-	0.00%
2020-06-02	0	0.495	0.480	0.550	0.495	0.495	200,000	99,000	0.4950	0.460	0.446	0.511	0.460	0.460	215,316	0.4598	2.06%
2020-06-01	0	0.485	0.475	0.500	0.485	0.485	14,000	6,790	0.4850	0.451	0.441	0.464	0.451	0.451	15,072	0.4505	0.00%
2020-05-29	0	0.485	0.470	0.540	0.485	0.485	100,000	48,500	0.4850	0.451	0.437	0.502	0.451	0.451	107,658	0.4505	2.11%
2020-05-28	0	0.475	0.470	0.480	0.475	0.485	270,000	129,900	0.4811	0.441	0.437	0.446	0.441	0.451	290,676	0.4469	-3.06%
2020-05-27	0	0.490	0.480	0.550	-	-	0	0	-	0.455	0.446	0.511	-	-	0	-	0.00%
2020-05-26	0	0.490	0.480	0.500	-	-	0	0	-	0.455	0.446	0.464	-	-	0	-	0.00%
2020-05-25	0	0.490	0.475	0.530	0.485	0.490	22,000	10,680	0.4855	0.455	0.441	0.492	0.451	0.455	23,685	0.4509	-3.92%
2020-05-22	0	0.510	0.480	0.510	-	-	0	0	-	0.474	0.446	0.474	-	-	0	-	0.00%
2020-05-21	0	0.510	0.490	0.510	-	-	0	0	-	0.474	0.455	0.474	-	-	0	-	-3.10%
2020-05-20	0	0.530	0.495	0.530	-	-	0	0	-	0.489	0.457	0.489	-	-	0	-	0.00%
2020-05-19	0	0.530	0.485	0.540	0.520	0.530	4,000	2,100	0.5250	0.489	0.447	0.498	0.480	0.489	4,337	0.4843	3.92%
2020-05-18	0	0.510	0.490	0.520	0.495	0.540	224,000	112,370	0.5017	0.470	0.452	0.480	0.457	0.498	242,849	0.4627	4.08%
2020-05-15	0	0.490	0.490	0.550	-	-	0	0	-	0.452	0.452	0.507	-	-	0	-	1.03%
2020-05-14	0	0.485	0.470	0.485	-	-	0	0	-	0.447	0.434	0.447	-	-	0	-	0.00%
2020-05-13	0	0.485	0.470	0.500	0.475	0.485	222,000	107,530	0.4844	0.447	0.434	0.461	0.438	0.447	240,681	0.4468	-1.02%
2020-05-12	0	0.490	0.485	0.550	-	-	0	0	-	0.452	0.447	0.507	-	-	0	-	0.00%
2020-05-11	0	0.490	0.485	0.500	-	-	0	0	-	0.452	0.447	0.461	-	-	0	-	0.00%
2020-05-08	0	0.490	0.480	0.510	-	-	0	0	-	0.452	0.443	0.470	-	-	0	-	0.00%
2020-05-07	0	0.490	0.480	0.550	-	-	0	0	-	0.452	0.443	0.507	-	-	0	-	0.00%
2020-05-06	0	0.490	0.490	0.560	0.460	0.490	28,000	13,540	0.4836	0.452	0.452	0.517	0.424	0.452	30,356	0.4460	-3.92%
2020-05-05	0	0.510	0.490	0.550	-	-	0	0	-	0.470	0.452	0.507	-	-	0	-	0.00%
2020-05-04	0	0.510	0.500	0.510	-	-	0	0	-	0.470	0.461	0.470	-	-	0	-	0.00%
2020-04-29	0	0.510	0.490	0.560	-	-	0	0	-	0.470	0.452	0.517	-	-	0	-	0.00%
2020-04-28	0	0.510	0.490	0.560	-	-	0	0	-	0.470	0.452	0.517	-	-	0	-	0.00%
2020-04-27	0	0.510	0.500	0.510	0.510	0.510	8,000	4,080	0.5100	0.470	0.461	0.470	0.470	0.470	8,673	0.4704	0.00%
2020-04-24	0	0.510	0.500	0.520	0.490	0.520	160,000	82,080	0.5130	0.470	0.461	0.480	0.452	0.480	173,464	0.4732	2.00%
2020-04-23	0	0.500	0.490	0.540	-	-	0	0	-	0.461	0.452	0.498	-	-	0	-	0.00%
2020-04-22	0	0.500	0.485	0.520	-	-	0	0	-	0.461	0.447	0.480	-	-	0	-	0.00%
2020-04-21	0	0.500	0.490	0.540	-	-	0	0	-	0.461	0.452	0.498	-	-	0	-	0.00%
2020-04-20	0	0.500	0.490	0.550	0.490	0.500	210,000	104,840	0.4992	0.461	0.452	0.507	0.452	0.461	227,671	0.4605	0.00%
2020-04-17	0	0.500	0.490	0.500	0.500	0.500	30,000	15,000	0.5000	0.461	0.452	0.461	0.461	0.461	32,524	0.4612	0.00%
2020-04-16	0	0.500	0.490	0.510	-	-	0	0	-	0.461	0.452	0.470	-	-	0	-	0.00%
2020-04-15	0	0.500	0.490	0.520	-	-	0	0	-	0.461	0.452	0.480	-	-	0	-	0.00%
2020-04-14	0	0.500	0.485	0.500	-	-	0	0	-	0.461	0.447	0.461	-	-	0	-	0.00%
2020-04-09	0	0.500	0.485	0.500	0.495	0.500	100,000	49,510	0.4951	0.461	0.447	0.461	0.457	0.461	108,415	0.4567	0.00%
2020-04-08	0	0.500	0.485	0.500	0.485	0.500	58,000	28,270	0.4874	0.461	0.447	0.461	0.447	0.461	62,881	0.4496	0.00%
2020-04-07	0	0.500	0.485	0.500	0.485	0.500	226,000	112,670	0.4985	0.461	0.447	0.461	0.447	0.461	245,017	0.4598	2.04%
2020-04-06	0	0.490	0.480	0.550	-	-	0	0	-	0.452	0.443	0.507	-	-	0	-	0.00%
2020-04-03	0	0.490	0.480	0.490	-	-	0	0	-	0.452	0.443	0.452	-	-	0	-	-2.00%
2020-04-02	0	0.500	0.490	0.500	0.485	0.500	16,000	7,850	0.4906	0.461	0.452	0.461	0.447	0.461	17,346	0.4525	0.00%
2020-04-01	0	0.500	0.485	0.500	0.485	0.500	26,000	12,640	0.4862	0.461	0.447	0.461	0.447	0.461	28,188	0.4484	-3.85%
2020-03-31	0	0.520	0.490	0.520	0.480	0.520	168,000	81,580	0.4856	0.480	0.452	0.480	0.443	0.480	182,137	0.4479	7.22%
2020-03-30	0	0.485	0.480	0.540	-	-	0	0	-	0.447	0.443	0.498	-	-	0	-	0.00%
2020-03-27	0	0.485	0.475	0.485	0.475	0.485	50,000	24,090	0.4818	0.447	0.438	0.447	0.438	0.447	54,207	0.4444	-1.02%
2020-03-26	0	0.490	0.480	0.490	-	-	0	0	-	0.452	0.443	0.452	-	-	0	-	-2.00%
2020-03-25	0	0.500	0.490	0.500	0.490	0.500	18,000	8,860	0.4922	0.461	0.452	0.461	0.452	0.461	19,515	0.4540	0.00%
2020-03-24	0	0.500	0.485	0.500	-	-	0	0	-	0.461	0.447	0.461	-	-	0	-	0.00%
2020-03-23	0	0.500	0.475	0.500	0.500	0.500	10,000	5,000	0.5000	0.461	0.438	0.461	0.461	0.461	10,841	0.4612	-1.96%
2020-03-20	0	0.510	0.485	0.540	0.495	0.510	22,000	10,930	0.4968	0.470	0.447	0.498	0.457	0.470	23,851	0.4583	5.15%
2020-03-19	0	0.485	0.475	0.485	0.485	0.495	34,000	16,670	0.4903	0.447	0.438	0.447	0.447	0.457	36,861	0.4522	-1.02%
2020-03-18	0	0.490	0.490	0.530	-	-	0	0	-	0.452	0.452	0.489	-	-	0	-	3.16%
2020-03-17	0	0.475	0.470	0.475	0.465	0.475	12,000	5,660	0.4717	0.438	0.434	0.438	0.429	0.438	13,010	0.4351	0.00%
2020-03-16	0	0.475	0.465	0.550	-	-	0	0	-	0.438	0.429	0.507	-	-	0	-	0.00%
2020-03-13	0	0.475	0.470	0.530	-	-	0	0	-	0.438	0.434	0.489	-	-	0	-	0.00%
2020-03-12	0	0.475	0.460	0.530	-	-	0	0	-	0.438	0.424	0.489	-	-	0	-	0.00%
2020-03-11	0	0.475	0.470	0.500	0.475	0.475	74,000	35,150	0.4750	0.438	0.434	0.461	0.438	0.438	80,227	0.4381	-1.04%
2020-03-10	0	0.480	0.480	0.500	0.450	0.470	26,000	11,740	0.4515	0.443	0.443	0.461	0.415	0.434	28,188	0.4165	2.13%
2020-03-09	0	0.470	0.470	0.540	0.470	0.470	20,000	9,400	0.4700	0.434	0.434	0.498	0.434	0.434	21,683	0.4335	-3.09%
2020-03-06	0	0.485	0.485	0.550	0.485	0.485	12,000	5,820	0.4850	0.447	0.447	0.507	0.447	0.447	13,010	0.4474	-4.90%
2020-03-05	0	0.510	0.490	0.540	0.510	0.510	80,000	40,800	0.5100	0.470	0.452	0.498	0.470	0.470	86,732	0.4704	3.03%
2020-03-04	0	0.495	0.490	0.500	0.485	0.540	96,000	47,680	0.4967	0.457	0.452	0.461	0.447	0.498	104,078	0.4581	-2.94%
2020-03-03	0	0.510	0.510	0.550	0.500	0.510	38,000	19,180	0.5047	0.470	0.470	0.507	0.461	0.470	41,198	0.4656	-3.77%
2020-03-02	0	0.530	0.500	0.550	0.485	0.530	32,000	15,750	0.4922	0.489	0.461	0.507	0.447	0.489	34,693	0.4540	3.92%
2020-02-28	0	0.510	0.470	0.510	0.470	0.510	24,000	11,450	0.4771	0.470	0.434	0.470	0.434	0.470	26,020	0.4401	4.08%
2020-02-27	0	0.490	0.485	0.550	0.490	0.490	52,000	25,480	0.4900	0.452	0.447	0.507	0.452	0.452	56,376	0.4520	0.00%
2020-02-26	0	0.490	0.490	0.530	0.485	0.490	222,000	108,980	0.4909	0.452	0.452	0.489	0.447	0.452	240,681	0.4528	-1.01%
2020-02-25	0	0.495	0.480	0.520	0.480	0.495	400,000	197,600	0.4940	0.457	0.443	0.480	0.443	0.457	433,659	0.4557	0.00%
2020-02-24	0	0.495	0.495	0.520	0.485	0.495	400,000	194,600	0.4865	0.457	0.457	0.480	0.447	0.457	433,659	0.4487	0.00%
2020-02-21	0	0.495	0.485	0.500	0.495	0.510	480,000	239,900	0.4998	0.457	0.447	0.461	0.457	0.470	520,391	0.4610	-4.81%
2020-02-20	0	0.520	0.520	0.540	0.520	0.520	2,000	1,040	0.5200	0.480	0.480	0.498	0.480	0.480	2,168	0.4796	-1.89%
2020-02-19	0	0.530	0.530	0.550	0.530	0.530	32,000	16,960	0.5300	0.489	0.489	0.507	0.489	0.489	34,693	0.4889	-3.64%
2020-02-18	0	0.550	0.510	0.550	0.520	0.550	22,000	11,720	0.5327	0.507	0.470	0.507	0.480	0.507	23,851	0.4914	1.85%
2020-02-17	0	0.540	0.540	0.550	-	-	0	0	-	0.498	0.498	0.507	-	-	0	-	3.85%
2020-02-14	0	0.520	0.530	0.550	-	-	2,000	1,020	0.5100	0.480	0.489	0.507	-	-	2,168	0.4704	1.96%
2020-02-13	0	0.510	0.510	0.530	0.510	0.510	10,000	5,020	0.5020	0.470	0.470	0.489	0.470	0.470	10,841	0.4630	2.00%
2020-02-12	0	0.500	0.500	0.530	0.495	0.500	28,000	14,110	0.5039	0.461	0.461	0.489	0.457	0.461	30,356	0.4648	-1.96%
2020-02-11	0	0.510	0.490	0.540	-	-	0	0	-	0.470	0.452	0.498	-	-	0	-	3.03%
2020-02-10	0	0.495	0.495	0.540	-	-	0	0	-	0.457	0.457	0.498	-	-	0	-	0.00%
2020-02-07	0	0.495	0.485	0.495	0.485	0.500	574,000	283,770	0.4944	0.457	0.447	0.457	0.447	0.461	622,301	0.4560	0.00%
2020-02-06	0	0.495	0.490	0.495	0.540	0.540	2,000	1,080	0.5400	0.457	0.452	0.457	0.498	0.498	2,168	0.4981	2.06%
2020-02-05	0	0.485	0.485	0.550	0.485	0.485	6,000	2,910	0.4850	0.447	0.447	0.507	0.447	0.447	6,505	0.4474	-1.02%
2020-02-04	0	0.490	0.490	0.530	0.480	0.480	20,000	9,600	0.4800	0.452	0.452	0.489	0.443	0.443	21,683	0.4427	1.03%
2020-02-03	0	0.485	0.480	0.500	0.480	0.485	20,000	9,650	0.4825	0.447	0.443	0.461	0.443	0.447	21,683	0.4450	1.04%
2020-01-31	0	0.480	0.480	0.530	0.470	0.520	98,000	47,790	0.4877	0.443	0.443	0.489	0.434	0.480	106,246	0.4498	-9.43%
2020-01-30	0	0.530	0.485	0.540	0.530	0.540	30,000	16,100	0.5367	0.489	0.447	0.498	0.489	0.498	32,524	0.4950	-7.02%
2020-01-29	0	0.570	0.530	0.570	0.540	0.570	6,000	3,360	0.5600	0.526	0.489	0.526	0.498	0.526	6,505	0.5165	-1.72%
2020-01-24	0	0.580	0.560	0.580	0.550	0.600	230,000	130,220	0.5662	0.535	0.517	0.535	0.507	0.553	249,354	0.5222	1.75%
2020-01-23	0	0.570	0.560	0.570	0.550	0.570	208,000	115,560	0.5556	0.526	0.517	0.526	0.507	0.526	225,503	0.5125	1.79%
2020-01-22	0	0.560	0.540	0.560	0.530	0.570	480,000	258,380	0.5383	0.517	0.498	0.517	0.489	0.526	520,391	0.4965	5.66%
2020-01-21	0	0.530	0.530	0.550	0.530	0.530	238,000	126,140	0.5300	0.489	0.489	0.507	0.489	0.489	258,027	0.4889	0.00%
2020-01-20	0	0.530	0.530	0.550	0.530	0.530	104,000	55,120	0.5300	0.489	0.489	0.507	0.489	0.489	112,751	0.4889	-5.36%
2020-01-17	0	0.560	0.530	0.560	0.530	0.560	14,000	7,540	0.5386	0.517	0.489	0.517	0.489	0.517	15,178	0.4968	0.00%
2020-01-16	0	0.560	0.520	0.560	0.520	0.560	42,000	22,220	0.5290	0.517	0.480	0.517	0.480	0.517	45,534	0.4880	7.69%
2020-01-15	0	0.520	0.520	0.550	0.520	0.550	54,000	28,780	0.5330	0.480	0.480	0.507	0.480	0.507	58,544	0.4916	-5.45%
2020-01-14	0	0.550	0.530	0.550	0.540	0.560	428,000	235,360	0.5499	0.507	0.489	0.507	0.498	0.517	464,015	0.5072	-1.79%
2020-01-13	0	0.560	0.540	0.560	0.530	0.580	446,000	252,680	0.5665	0.517	0.498	0.517	0.489	0.535	483,530	0.5226	7.69%
2020-01-10	0	0.520	0.520	0.560	0.520	0.560	52,000	27,420	0.5273	0.480	0.480	0.517	0.480	0.517	56,376	0.4864	-1.89%
2020-01-09	0	0.530	0.520	0.540	0.510	0.530	114,000	59,520	0.5221	0.489	0.480	0.498	0.470	0.489	123,593	0.4816	1.92%
2020-01-08	0	0.520	0.520	0.550	0.520	0.530	68,000	35,720	0.5253	0.480	0.480	0.507	0.480	0.489	73,722	0.4845	-5.45%
2020-01-07	0	0.550	0.530	0.550	0.530	0.550	10,000	5,380	0.5380	0.507	0.489	0.507	0.489	0.507	10,841	0.4962	-1.79%
2020-01-06	0	0.560	0.530	0.560	0.530	0.560	10,000	5,420	0.5420	0.517	0.489	0.517	0.489	0.517	10,841	0.4999	0.00%
2020-01-03	0	0.560	0.530	0.560	0.530	0.560	28,000	15,120	0.5400	0.517	0.489	0.517	0.489	0.517	30,356	0.4981	-1.75%
2020-01-02	0	0.570	0.540	0.570	0.550	0.570	52,000	29,520	0.5677	0.526	0.498	0.526	0.507	0.526	56,376	0.5236	0.00%
2019-12-31	0	0.570	0.550	0.570	0.560	0.570	22,000	12,480	0.5673	0.526	0.507	0.526	0.517	0.526	23,851	0.5232	0.00%
2019-12-30	0	0.570	0.560	0.570	0.500	0.570	444,000	246,840	0.5559	0.526	0.517	0.526	0.461	0.526	481,362	0.5128	9.62%
2019-12-27	0	0.520	0.510	0.530	0.520	0.560	348,000	188,900	0.5428	0.480	0.470	0.489	0.480	0.517	377,283	0.5007	-8.77%
2019-12-24	0	0.570	0.560	0.570	0.520	0.580	13,404,000	7,607,380	0.5675	0.526	0.517	0.526	0.480	0.535	14,531,919	0.5235	0.00%
2019-12-23	0	0.570	0.530	0.570	0.520	0.570	19,008,000	10,601,700	0.5577	0.526	0.489	0.526	0.480	0.526	20,607,484	0.5145	3.64%
2019-12-20	0	0.550	0.540	0.550	0.510	0.550	186,000	99,880	0.5370	0.507	0.498	0.507	0.470	0.507	201,652	0.4953	0.00%
2019-12-19	0	0.550	0.530	0.550	0.510	0.550	128,000	68,740	0.5370	0.507	0.489	0.507	0.470	0.507	138,771	0.4953	1.85%
2019-12-18	0	0.540	0.530	0.540	0.490	0.550	264,000	138,590	0.5250	0.498	0.489	0.498	0.452	0.507	286,215	0.4842	3.85%
2019-12-17	0	0.520	0.490	0.520	0.500	0.520	68,000	34,560	0.5082	0.480	0.452	0.480	0.461	0.480	73,722	0.4688	-1.89%
2019-12-16	0	0.530	0.510	0.530	0.485	0.540	100,000	52,270	0.5227	0.489	0.470	0.489	0.447	0.498	108,415	0.4821	1.92%
2019-12-13	0	0.520	0.520	0.530	0.475	0.530	748,000	388,180	0.5190	0.480	0.480	0.489	0.438	0.489	810,943	0.4787	7.22%
2019-12-12	0	0.485	0.485	0.495	0.460	0.510	222,000	108,630	0.4893	0.447	0.447	0.457	0.424	0.470	240,681	0.4513	1.04%
2019-12-11	0	0.480	0.475	0.490	0.435	0.480	460,000	213,460	0.4640	0.443	0.438	0.452	0.401	0.443	498,708	0.4280	3.23%
2019-12-10	0	0.465	0.445	0.465	0.420	0.465	534,000	232,510	0.4354	0.429	0.410	0.429	0.387	0.429	578,935	0.4016	5.68%
2019-12-09	0	0.440	0.420	0.445	0.415	0.445	42,000	18,040	0.4295	0.406	0.387	0.410	0.383	0.410	45,534	0.3962	-4.35%
2019-12-06	0	0.460	0.455	0.460	0.430	0.460	332,000	146,500	0.4413	0.424	0.420	0.424	0.397	0.424	359,937	0.4070	2.22%
2019-12-05	0	0.450	0.420	0.460	0.405	0.450	86,000	37,340	0.4342	0.415	0.387	0.424	0.374	0.415	93,237	0.4005	7.14%
2019-12-04	0	0.420	0.425	0.450	0.365	0.450	392,000	155,650	0.3971	0.387	0.392	0.415	0.337	0.415	424,986	0.3662	6.33%
2019-12-03	0	0.395	0.385	0.395	0.340	0.395	1,206,000	428,320	0.3552	0.364	0.355	0.364	0.314	0.364	1,307,482	0.3276	8.22%
2019-12-02	0	0.365	0.350	0.365	0.315	0.365	1,104,000	385,320	0.3490	0.337	0.323	0.337	0.291	0.337	1,196,899	0.3219	15.87%
2019-11-29	0	0.315	0.310	0.315	0.305	0.330	16,666,000	5,125,610	0.3075	0.291	0.286	0.291	0.281	0.304	18,068,410	0.2837	-3.08%
2019-11-28	0	0.325	0.320	0.325	0.310	0.360	24,168,000	7,750,740	0.3207	0.300	0.295	0.300	0.286	0.332	26,201,688	0.2958	-9.72%
2019-11-27	0	0.360	0.350	0.360	0.330	0.360	12,038,000	4,333,030	0.3599	0.332	0.323	0.332	0.304	0.332	13,050,973	0.3320	5.88%
2019-11-26	0	0.340	0.340	0.355	0.330	0.355	714,000	240,690	0.3371	0.314	0.314	0.327	0.304	0.327	774,082	0.3109	-2.86%
2019-11-25	0	0.350	0.345	0.360	0.345	0.380	112,000	40,340	0.3602	0.323	0.318	0.332	0.318	0.351	121,425	0.3322	-4.11%
2019-11-22	0	0.365	0.365	0.390	0.365	0.370	52,000	19,180	0.3688	0.337	0.337	0.360	0.337	0.341	56,376	0.3402	0.00%
2019-11-21	0	0.365	0.365	0.390	0.365	0.385	142,000	52,690	0.3711	0.337	0.337	0.360	0.337	0.355	153,949	0.3423	-2.67%
2019-11-20	0	0.375	0.375	0.395	0.355	0.395	78,000	29,750	0.3814	0.346	0.346	0.364	0.327	0.364	84,564	0.3518	2.74%
2019-11-19	0	0.365	0.365	0.380	0.360	0.360	134,000	48,240	0.3600	0.337	0.337	0.351	0.332	0.332	145,276	0.3321	1.39%
2019-11-18	0	0.360	0.360	0.370	0.355	0.360	290,000	104,390	0.3600	0.332	0.332	0.341	0.327	0.332	314,403	0.3320	0.00%
2019-11-15	0	0.360	0.360	0.385	0.350	0.385	136,000	49,870	0.3667	0.332	0.332	0.355	0.323	0.355	147,444	0.3382	1.41%
2019-11-14	0	0.355	0.355	0.395	0.350	0.385	374,000	135,300	0.3618	0.327	0.327	0.364	0.323	0.355	405,471	0.3337	-4.05%
2019-11-13	0	0.370	0.370	0.390	0.350	0.390	240,000	89,610	0.3734	0.341	0.341	0.360	0.323	0.360	260,196	0.3444	-3.90%
2019-11-12	0	0.385	0.385	0.400	0.380	0.395	244,000	96,100	0.3939	0.355	0.355	0.369	0.351	0.364	264,532	0.3633	0.00%
2019-11-11	0	0.385	0.385	0.390	0.385	0.420	422,000	166,260	0.3940	0.355	0.355	0.360	0.355	0.387	457,510	0.3634	-8.33%
2019-11-08	0	0.420	0.420	0.440	0.420	0.425	276,000	117,290	0.4250	0.387	0.387	0.406	0.387	0.392	299,225	0.3920	-1.18%
2019-11-07	0	0.425	0.425	0.435	0.405	0.440	958,000	400,850	0.4184	0.392	0.392	0.401	0.374	0.406	1,038,614	0.3859	1.19%
2019-11-06	0	0.420	0.420	0.460	0.415	0.445	302,000	127,620	0.4226	0.387	0.387	0.424	0.383	0.410	327,413	0.3898	-4.55%
2019-11-05	0	0.440	0.425	0.550	-	-	20	7	0.3500	0.406	0.392	0.507	-	-	22	0.3228	0.00%
2019-11-04	0	0.440	0.430	0.440	0.440	0.440	24,000	10,560	0.4400	0.406	0.397	0.406	0.406	0.406	26,020	0.4058	2.33%
2019-11-01	0	0.430	0.425	0.500	-	-	0	0	-	0.397	0.392	0.461	-	-	0	-	0.00%
2019-10-31	0	0.430	0.430	0.485	-	-	0	0	-	0.397	0.397	0.447	-	-	0	-	1.18%
2019-10-30	0	0.425	0.425	0.500	0.425	0.425	2,000	850	0.4250	0.392	0.392	0.461	0.392	0.392	2,168	0.3920	-2.30%
2019-10-29	0	0.435	0.425	0.500	-	-	0	0	-	0.401	0.392	0.461	-	-	0	-	0.00%
2019-10-28	0	0.435	0.430	0.500	0.435	0.435	24,000	10,440	0.4350	0.401	0.397	0.461	0.401	0.401	26,020	0.4012	2.35%
2019-10-25	0	0.425	0.420	0.500	0.425	0.425	58,000	24,460	0.4217	0.392	0.387	0.461	0.392	0.392	62,881	0.3890	1.19%
2019-10-24	0	0.420	0.420	0.435	0.420	0.430	118,000	50,660	0.4293	0.387	0.387	0.401	0.387	0.397	127,929	0.3960	-4.55%
2019-10-23	0	0.440	0.440	0.495	0.440	0.455	144,000	65,070	0.4519	0.406	0.406	0.457	0.406	0.420	156,117	0.4168	2.33%
2019-10-22	0	0.430	0.430	0.450	0.420	0.450	172,000	73,520	0.4274	0.397	0.397	0.415	0.387	0.415	186,473	0.3943	-3.37%
2019-10-21	0	0.445	0.445	0.455	0.440	0.465	342,000	153,530	0.4489	0.410	0.410	0.420	0.406	0.429	370,779	0.4141	-4.30%
2019-10-18	0	0.465	0.445	0.465	0.445	0.470	80,000	37,090	0.4636	0.429	0.410	0.429	0.410	0.434	86,732	0.4276	2.20%
2019-10-17	0	0.455	0.440	0.460	0.440	0.460	286,000	127,960	0.4474	0.420	0.406	0.424	0.406	0.424	310,066	0.4127	0.00%
2019-10-16	0	0.455	0.435	0.445	0.435	0.480	48,000	21,550	0.4490	0.420	0.401	0.410	0.401	0.443	52,039	0.4141	-1.09%
2019-10-15	0	0.460	0.460	0.475	0.460	0.610	2,036,000	1,034,500	0.5081	0.424	0.424	0.438	0.424	0.563	2,207,325	0.4687	-17.86%
2019-10-14	0	0.560	0.530	0.560	0.550	0.560	530,000	291,620	0.5502	0.517	0.489	0.517	0.507	0.517	574,598	0.5075	3.70%
2019-10-11	0	0.540	0.530	0.540	0.520	0.550	28,000	14,880	0.5314	0.498	0.489	0.498	0.480	0.507	30,356	0.4902	-3.57%
2019-10-10	0	0.560	0.530	0.560	0.520	0.570	108,000	57,520	0.5326	0.517	0.489	0.517	0.480	0.526	117,088	0.4913	5.66%
2019-10-09	0	0.530	0.520	0.530	-	-	0	0	-	0.489	0.480	0.489	-	-	0	-	0.00%
2019-10-08	0	0.530	0.520	0.530	-	-	0	0	-	0.489	0.480	0.489	-	-	0	-	0.00%
2019-10-04	0	0.530	0.520	0.530	-	-	0	0	-	0.489	0.480	0.489	-	-	0	-	0.00%
2019-10-03	0	0.530	0.520	0.530	0.520	0.530	10,000	5,260	0.5260	0.489	0.480	0.489	0.480	0.489	10,841	0.4852	0.00%
2019-10-02	0	0.530	0.520	0.530	0.510	0.530	428,000	222,600	0.5201	0.489	0.480	0.489	0.470	0.489	464,015	0.4797	0.00%
2019-09-30	0	0.530	0.520	0.530	-	-	0	0	-	0.489	0.480	0.489	-	-	0	-	-1.85%
2019-09-27	0	0.540	0.530	0.540	-	-	0	0	-	0.498	0.489	0.498	-	-	0	-	0.00%
2019-09-26	0	0.540	0.520	0.540	0.530	0.540	606,000	321,240	0.5301	0.498	0.480	0.498	0.489	0.498	656,994	0.4890	0.00%
2019-09-25	0	0.540	0.530	0.540	0.530	0.540	10,000	5,320	0.5320	0.498	0.489	0.498	0.489	0.498	10,841	0.4907	1.89%
2019-09-24	0	0.530	0.520	0.530	-	-	0	0	-	0.489	0.480	0.489	-	-	0	-	0.00%
2019-09-23	0	0.530	0.520	0.530	0.500	0.530	26,000	13,340	0.5131	0.489	0.480	0.489	0.461	0.489	28,188	0.4733	0.00%
2019-09-20	0	0.530	0.520	0.530	0.520	0.540	18,000	9,460	0.5256	0.489	0.480	0.489	0.480	0.498	19,515	0.4848	0.00%
2019-09-19	0	0.530	0.520	0.530	0.530	0.530	2,000	1,060	0.5300	0.489	0.480	0.489	0.489	0.489	2,168	0.4889	0.00%
2019-09-18	0	0.530	0.510	0.530	0.500	0.530	506,000	261,700	0.5172	0.489	0.470	0.489	0.461	0.489	548,579	0.4771	-1.85%
2019-09-17	0	0.540	0.520	0.540	0.530	0.540	26,000	13,840	0.5323	0.498	0.480	0.498	0.489	0.498	28,188	0.4910	0.00%
2019-09-16	0	0.540	0.520	0.540	0.530	0.540	8,000	4,300	0.5375	0.498	0.480	0.498	0.489	0.498	8,673	0.4958	0.78%
2019-09-13	0	0.540	0.530	0.540	0.540	0.540	8,000	4,320	0.5400	0.494	0.485	0.494	0.494	0.494	8,741	0.4942	-1.82%
2019-09-12	0	0.550	0.530	0.550	0.520	0.590	814,000	441,340	0.5422	0.503	0.485	0.503	0.476	0.540	889,414	0.4962	3.77%
2019-09-11	0	0.530	0.520	0.530	0.520	0.540	242,000	129,880	0.5367	0.485	0.476	0.485	0.476	0.494	264,420	0.4912	3.92%
2019-09-10	0	0.510	0.520	0.530	0.510	0.570	654,000	348,440	0.5328	0.467	0.476	0.485	0.467	0.522	714,591	0.4876	-10.53%
2019-09-09	0	0.570	0.560	0.580	0.460	0.580	1,008,000	510,050	0.5060	0.522	0.513	0.531	0.421	0.531	1,101,387	0.4631	15.15%
2019-09-06	0	0.495	0.465	0.495	0.475	0.495	32,000	15,470	0.4834	0.453	0.426	0.453	0.435	0.453	34,965	0.4424	0.00%
2019-09-05	0	0.495	0.465	0.495	0.485	0.495	22,000	10,690	0.4859	0.453	0.426	0.453	0.444	0.453	24,038	0.4447	2.06%
2019-09-04	0	0.485	0.465	0.485	0.465	0.485	22,000	10,460	0.4755	0.444	0.426	0.444	0.426	0.444	24,038	0.4351	1.04%
2019-09-03	0	0.480	0.465	0.480	0.460	0.480	24,000	11,320	0.4717	0.439	0.426	0.439	0.421	0.439	26,224	0.4317	-1.03%
2019-09-02	0	0.485	0.470	0.485	0.470	0.490	40,000	18,950	0.4738	0.444	0.430	0.444	0.430	0.448	43,706	0.4336	-2.02%
2019-08-30	0	0.495	0.465	0.495	0.465	0.495	448,000	218,940	0.4887	0.453	0.426	0.453	0.426	0.453	489,506	0.4473	0.00%
2019-08-29	0	0.495	0.465	0.495	0.470	0.495	592,000	289,640	0.4893	0.453	0.426	0.453	0.430	0.453	646,847	0.4478	-1.00%
2019-08-28	0	0.500	0.480	0.500	0.480	0.500	60,000	29,300	0.4883	0.458	0.439	0.458	0.439	0.458	65,559	0.4469	0.00%
2019-08-27	0	0.500	0.490	0.500	0.440	0.500	528,000	243,110	0.4604	0.458	0.448	0.458	0.403	0.458	576,917	0.4214	11.11%
2019-08-26	0	0.450	0.450	0.460	0.425	0.450	84,000	36,560	0.4352	0.412	0.412	0.421	0.389	0.412	91,782	0.3983	-2.17%
2019-08-23	0	0.460	0.440	0.460	0.430	0.465	72,000	32,200	0.4472	0.421	0.403	0.421	0.394	0.426	78,671	0.4093	-1.08%
2019-08-22	0	0.465	0.450	0.465	0.450	0.465	136,000	62,380	0.4587	0.426	0.412	0.426	0.412	0.426	148,600	0.4198	0.00%
2019-08-21	0	0.465	0.450	0.465	0.450	0.465	38,000	17,470	0.4597	0.426	0.412	0.426	0.412	0.426	41,521	0.4208	-1.06%
2019-08-20	0	0.470	0.450	0.470	0.455	0.470	46,000	21,200	0.4609	0.430	0.412	0.430	0.416	0.430	50,262	0.4218	0.00%
2019-08-19	0	0.470	0.455	0.475	0.455	0.480	138,000	63,680	0.4614	0.430	0.416	0.435	0.416	0.439	150,785	0.4223	-3.09%
2019-08-16	0	0.485	0.460	0.485	0.455	0.485	536,000	249,410	0.4653	0.444	0.421	0.444	0.416	0.444	585,658	0.4259	1.04%
2019-08-15	0	0.480	0.480	0.485	0.455	0.490	516,000	242,510	0.4700	0.439	0.439	0.444	0.416	0.448	563,805	0.4301	0.00%
2019-08-14	0	0.480	0.455	0.480	0.445	0.490	468,000	219,030	0.4680	0.439	0.416	0.439	0.407	0.448	511,358	0.4283	4.35%
2019-08-13	0	0.460	0.445	0.485	0.440	0.485	114,000	53,420	0.4686	0.421	0.407	0.444	0.403	0.444	124,562	0.4289	-2.13%
2019-08-12	0	0.470	0.460	0.465	0.440	0.480	64,000	29,540	0.4616	0.430	0.421	0.426	0.403	0.439	69,929	0.4224	1.08%
2019-08-09	0	0.465	0.440	0.490	0.460	0.465	8,000	3,700	0.4625	0.426	0.403	0.448	0.421	0.426	8,741	0.4233	2.20%
2019-08-08	0	0.455	0.440	0.455	0.440	0.465	16,000	7,220	0.4513	0.416	0.403	0.416	0.403	0.426	17,482	0.4130	1.11%
2019-08-07	0	0.450	0.435	0.495	0.435	0.450	58,000	25,580	0.4410	0.412	0.398	0.453	0.398	0.412	63,373	0.4036	1.12%
2019-08-06	0	0.445	0.435	0.440	0.425	0.450	82,000	36,190	0.4413	0.407	0.398	0.403	0.389	0.412	89,597	0.4039	-2.20%
2019-08-05	0	0.455	0.450	0.460	0.445	0.460	38,000	17,190	0.4524	0.416	0.412	0.421	0.407	0.421	41,521	0.4140	-3.19%
2019-08-02	0	0.470	0.465	0.470	0.470	0.470	4,000	1,880	0.4700	0.430	0.426	0.430	0.430	0.430	4,371	0.4301	0.00%
2019-08-01	0	0.470	0.465	0.470	0.470	0.475	54,000	25,400	0.4704	0.430	0.426	0.430	0.430	0.435	59,003	0.4305	-4.08%
2019-07-31	0	0.490	0.470	0.490	0.480	0.495	6,000	2,910	0.4850	0.448	0.430	0.448	0.439	0.453	6,556	0.4439	-1.01%
2019-07-30	0	0.495	0.480	0.495	0.480	0.495	28,000	13,680	0.4886	0.453	0.439	0.453	0.439	0.453	30,594	0.4471	3.13%
2019-07-29	0	0.480	0.475	0.480	0.460	0.500	182,000	88,040	0.4837	0.439	0.435	0.439	0.421	0.458	198,862	0.4427	-4.00%
2019-07-26	0	0.500	0.480	0.490	0.475	0.500	112,000	54,240	0.4843	0.458	0.439	0.448	0.435	0.458	122,376	0.4432	0.00%
2019-07-25	0	0.500	0.480	0.500	0.480	0.500	50,000	24,590	0.4918	0.458	0.439	0.458	0.439	0.458	54,632	0.4501	4.17%
2019-07-24	0	0.480	0.475	0.480	0.470	0.500	648,000	310,980	0.4799	0.439	0.435	0.439	0.430	0.458	708,035	0.4392	-2.04%
2019-07-23	0	0.490	0.475	0.490	0.480	0.490	20,000	9,680	0.4840	0.448	0.435	0.448	0.439	0.448	21,853	0.4430	0.00%
2019-07-22	0	0.490	0.475	0.490	0.480	0.490	48,000	23,240	0.4842	0.448	0.435	0.448	0.439	0.448	52,447	0.4431	2.08%
2019-07-19	0	0.480	0.475	0.480	0.480	0.490	22,000	10,580	0.4809	0.439	0.435	0.439	0.439	0.448	24,038	0.4401	-2.04%
2019-07-18	0	0.490	0.475	0.490	0.480	0.490	34,000	16,400	0.4824	0.448	0.435	0.448	0.439	0.448	37,150	0.4415	0.00%
2019-07-17	0	0.490	0.475	0.490	0.480	0.500	18,000	8,830	0.4906	0.448	0.435	0.448	0.439	0.458	19,668	0.4490	1.03%
2019-07-16	0	0.485	0.475	0.485	0.480	0.490	148,000	71,190	0.4810	0.444	0.435	0.444	0.439	0.448	161,712	0.4402	-1.02%
2019-07-15	0	0.490	0.480	0.490	0.490	0.500	12,000	5,940	0.4950	0.448	0.439	0.448	0.448	0.458	13,112	0.4530	-2.00%
2019-07-12	0	0.500	0.475	0.500	0.475	0.500	78,000	37,760	0.4841	0.458	0.435	0.458	0.435	0.458	85,226	0.4431	1.01%
2019-07-11	0	0.495	0.480	0.495	0.495	0.495	18,000	8,910	0.4950	0.453	0.439	0.453	0.453	0.453	19,668	0.4530	0.00%
2019-07-10	0	0.495	0.470	0.495	0.475	0.495	90,000	43,590	0.4843	0.453	0.430	0.453	0.435	0.453	98,338	0.4433	3.13%
2019-07-09	0	0.480	0.445	0.480	0.405	0.495	574,000	263,080	0.4583	0.439	0.407	0.439	0.371	0.453	627,179	0.4195	0.00%
2019-07-08	0	0.480	0.470	0.480	0.470	0.500	164,000	78,080	0.4761	0.439	0.430	0.439	0.430	0.458	179,194	0.4357	-3.03%
2019-07-05	0	0.495	0.475	0.495	0.470	0.500	182,000	88,190	0.4846	0.453	0.435	0.453	0.430	0.458	198,862	0.4435	4.21%
2019-07-04	0	0.475	0.470	0.500	0.470	0.500	134,000	64,390	0.4805	0.435	0.430	0.458	0.430	0.458	146,415	0.4398	1.06%
2019-07-03	0	0.470	0.460	0.470	0.465	0.500	266,000	127,280	0.4785	0.430	0.421	0.430	0.426	0.458	290,644	0.4379	-6.00%
2019-07-02	0	0.500	0.480	0.500	0.475	0.500	104,000	50,460	0.4852	0.458	0.439	0.458	0.435	0.458	113,635	0.4441	1.01%
2019-06-28	0	0.495	0.490	0.495	0.470	0.500	214,000	104,830	0.4899	0.453	0.448	0.453	0.430	0.458	233,826	0.4483	1.02%
2019-06-27	0	0.490	0.485	0.490	0.480	0.490	162,000	78,220	0.4828	0.448	0.444	0.448	0.439	0.448	177,009	0.4419	1.03%
2019-06-26	0	0.485	0.475	0.485	0.465	0.490	392,000	185,970	0.4744	0.444	0.435	0.444	0.426	0.448	428,317	0.4342	3.19%
2019-06-25	0	0.470	0.470	0.480	0.470	0.490	288,000	138,480	0.4808	0.430	0.430	0.439	0.430	0.448	314,682	0.4401	-4.08%
2019-06-24	0	0.490	0.485	0.495	0.485	0.540	1,614,000	802,620	0.4973	0.448	0.444	0.453	0.444	0.494	1,763,531	0.4551	-10.91%
2019-06-21	0	0.550	0.500	0.550	0.495	0.680	2,384,000	1,230,970	0.5163	0.503	0.458	0.503	0.453	0.622	2,604,869	0.4726	0.00%
2019-06-20	0	0.550	0.540	0.550	0.480	0.550	740,000	371,530	0.5021	0.503	0.494	0.503	0.439	0.503	808,558	0.4595	12.24%
2019-06-19	0	0.490	0.475	0.490	0.465	0.550	388,000	193,770	0.4994	0.448	0.435	0.448	0.426	0.503	423,947	0.4571	0.00%
2019-06-18	0	0.490	0.480	0.490	0.480	0.510	388,000	188,480	0.4858	0.448	0.439	0.448	0.439	0.467	423,947	0.4446	-5.77%
2019-06-17	0	0.520	0.500	0.520	0.510	0.530	126,000	65,620	0.5208	0.476	0.458	0.476	0.467	0.485	137,673	0.4766	0.00%
2019-06-14	0	0.520	0.500	0.520	0.500	0.550	118,000	60,760	0.5149	0.476	0.458	0.476	0.458	0.503	128,932	0.4713	-5.45%
2019-06-13	0	0.550	0.530	0.550	0.520	0.550	48,000	25,580	0.5329	0.503	0.485	0.503	0.476	0.503	52,447	0.4877	0.00%
2019-06-12	0	0.550	0.520	0.550	0.540	0.650	376,000	208,000	0.5532	0.503	0.476	0.503	0.494	0.595	410,835	0.5063	-3.51%
2019-06-11	0	0.570	0.560	0.570	0.540	0.580	822,000	456,560	0.5554	0.522	0.513	0.522	0.494	0.531	898,155	0.5083	1.79%
2019-06-10	0	0.560	0.550	0.560	0.530	0.610	930,000	517,440	0.5564	0.513	0.503	0.513	0.485	0.558	1,016,161	0.5092	1.82%
2019-06-06	0	0.550	0.520	0.580	0.520	0.800	4,078,000	2,678,300	0.6568	0.503	0.476	0.531	0.476	0.732	4,455,812	0.6011	57.14%
2019-06-05	0	1.080	1.070	1.080	1.070	1.100	1,002,000	1,086,600	1.0844	0.320	0.317	0.320	0.317	0.326	3,378,338	0.3216	-1.82%
2019-06-04	0	1.100	1.090	1.100	1.080	1.130	892,000	972,860	1.0907	0.326	0.323	0.326	0.320	0.335	3,007,462	0.3235	0.00%
2019-06-03	0	1.100	1.090	1.100	1.060	1.100	274,000	296,480	1.0820	0.326	0.323	0.326	0.314	0.326	923,817	0.3209	0.00%
2019-05-31	0	1.100	1.090	1.100	1.000	1.130	878,000	946,420	1.0779	0.326	0.323	0.326	0.297	0.335	2,960,260	0.3197	-0.90%
2019-05-30	0	1.110	1.080	1.110	1.070	1.120	450,000	487,380	1.0831	0.329	0.320	0.329	0.317	0.332	1,517,217	0.3212	2.78%
2019-05-29	0	1.080	1.060	1.080	1.070	1.110	214,000	229,180	1.0709	0.320	0.314	0.320	0.317	0.329	721,521	0.3176	-0.92%
2019-05-28	0	1.090	1.080	1.090	1.080	1.100	342,000	369,560	1.0806	0.323	0.320	0.323	0.320	0.326	1,153,085	0.3205	0.93%
2019-05-27	0	1.080	1.070	1.080	1.070	1.090	152,000	162,880	1.0716	0.320	0.317	0.320	0.317	0.323	512,482	0.3178	-0.92%
2019-05-24	0	1.090	1.070	1.090	1.060	1.090	392,000	418,300	1.0671	0.323	0.317	0.323	0.314	0.323	1,321,665	0.3165	0.93%
2019-05-23	0	1.080	1.070	1.080	1.050	1.110	374,000	401,580	1.0737	0.320	0.317	0.320	0.311	0.329	1,260,976	0.3185	-1.82%
2019-05-22	0	1.100	1.090	1.100	1.090	1.120	356,000	390,320	1.0964	0.326	0.323	0.326	0.323	0.332	1,200,288	0.3252	-0.90%
2019-05-21	0	1.110	1.100	1.110	1.080	1.110	262,000	284,980	1.0877	0.329	0.326	0.329	0.320	0.329	883,358	0.3226	0.91%
2019-05-20	0	1.100	1.090	1.100	1.090	1.120	372,000	406,840	1.0937	0.326	0.323	0.326	0.323	0.332	1,254,233	0.3244	0.92%
2019-05-17	0	1.090	1.070	1.090	1.030	1.090	284,000	301,500	1.0616	0.323	0.317	0.323	0.305	0.323	957,533	0.3149	1.87%
2019-05-16	0	1.070	1.040	1.070	1.000	1.110	2,488,000	2,534,220	1.0186	0.317	0.308	0.317	0.297	0.329	8,388,527	0.3021	-2.73%
2019-05-15	0	1.100	1.090	1.100	1.000	1.110	1,544,000	1,565,320	1.0138	0.326	0.323	0.326	0.297	0.329	5,205,742	0.3007	4.76%
2019-05-14	0	1.050	1.040	1.050	0.990	1.070	806,000	820,740	1.0183	0.311	0.308	0.311	0.294	0.317	2,717,505	0.3020	-1.87%
2019-05-10	0	1.070	1.050	1.070	1.000	1.090	646,000	657,420	1.0177	0.317	0.311	0.317	0.297	0.323	2,178,050	0.3018	7.00%
2019-05-09	0	1.000	0.990	1.010	1.000	1.100	1,126,000	1,177,800	1.0460	0.297	0.294	0.300	0.297	0.326	3,796,415	0.3102	-7.25%
2019-05-08	0	1.100	1.080	1.100	1.080	1.100	924,000	1,007,200	1.0900	0.320	0.314	0.320	0.314	0.320	3,178,342	0.3169	0.00%
2019-05-07	0	1.100	1.090	1.100	1.080	1.120	966,000	1,061,620	1.0990	0.320	0.317	0.320	0.314	0.326	3,322,812	0.3195	-0.90%
2019-05-06	0	1.110	1.100	1.110	1.100	1.120	942,000	1,046,820	1.1113	0.323	0.320	0.323	0.320	0.326	3,240,258	0.3231	-2.63%
2019-05-03	0	1.140	1.120	1.140	1.120	1.150	228,000	256,260	1.1239	0.331	0.326	0.331	0.326	0.334	784,266	0.3268	0.88%
2019-05-02	0	1.130	1.120	1.130	1.130	1.180	132,000	149,620	1.1335	0.329	0.326	0.329	0.329	0.343	454,049	0.3295	-2.59%
2019-04-30	0	1.160	1.140	1.170	1.130	1.170	112,000	127,000	1.1339	0.337	0.331	0.340	0.329	0.340	385,254	0.3297	1.75%
2019-04-29	0	1.140	1.120	1.140	1.110	1.140	162,000	181,540	1.1206	0.331	0.326	0.331	0.323	0.331	557,242	0.3258	0.88%
2019-04-26	0	1.130	1.120	1.130	1.120	1.140	76,000	85,320	1.1226	0.329	0.326	0.329	0.326	0.331	261,422	0.3264	0.89%
2019-04-25	0	1.120	1.110	1.120	1.110	1.140	244,000	273,340	1.1202	0.326	0.323	0.326	0.323	0.331	839,302	0.3257	-0.88%
2019-04-24	0	1.130	1.120	1.130	1.120	1.160	318,000	359,060	1.1291	0.329	0.326	0.329	0.326	0.337	1,093,845	0.3283	-1.74%
2019-04-23	0	1.150	1.130	1.150	1.120	1.150	310,000	352,860	1.1383	0.334	0.329	0.334	0.326	0.334	1,066,327	0.3309	-3.36%
2019-04-18	0	1.190	1.140	1.180	1.120	1.190	608,000	684,140	1.1252	0.346	0.331	0.343	0.326	0.346	2,091,377	0.3271	5.31%
2019-04-17	0	1.130	1.120	1.130	1.120	1.160	264,000	300,120	1.1368	0.329	0.326	0.329	0.326	0.337	908,098	0.3305	-2.59%
2019-04-16	0	1.160	1.150	1.160	1.150	1.200	882,000	1,019,900	1.1563	0.337	0.334	0.337	0.334	0.349	3,033,872	0.3362	-3.33%
2019-04-15	0	1.200	1.180	1.200	1.130	1.200	1,210,000	1,386,800	1.1461	0.349	0.343	0.349	0.329	0.349	4,162,115	0.3332	6.19%
2019-04-12	0	1.130	1.120	1.130	1.090	1.160	900,000	1,005,220	1.1169	0.329	0.326	0.329	0.317	0.337	3,095,788	0.3247	-0.88%
2019-04-11	0	1.140	1.130	1.140	1.120	1.140	890,000	1,000,540	1.1242	0.331	0.329	0.331	0.326	0.331	3,061,390	0.3268	0.00%
2019-04-10	0	1.140	1.120	1.140	1.120	1.180	894,000	1,020,320	1.1413	0.331	0.326	0.331	0.326	0.343	3,075,149	0.3318	-1.72%
2019-04-09	0	1.160	1.150	1.160	1.140	1.180	870,000	1,002,640	1.1525	0.337	0.334	0.337	0.331	0.343	2,992,595	0.3350	0.00%
2019-04-08	0	1.160	1.140	1.160	1.130	1.190	938,000	1,088,800	1.1608	0.337	0.331	0.337	0.329	0.346	3,226,499	0.3375	-1.69%
2019-04-04	0	1.180	1.160	1.180	1.160	1.190	860,000	1,006,460	1.1703	0.343	0.337	0.343	0.337	0.346	2,958,197	0.3402	0.00%
2019-04-03	0	1.180	1.150	1.180	1.150	1.200	258,000	303,000	1.1744	0.343	0.334	0.343	0.334	0.349	887,459	0.3414	1.72%
2019-04-02	0	1.160	1.140	1.160	1.140	1.190	390,000	456,340	1.1701	0.337	0.331	0.337	0.331	0.346	1,341,508	0.3402	0.00%
2019-04-01	0	1.160	1.150	1.160	1.160	1.200	90,000	105,880	1.1764	0.337	0.334	0.337	0.337	0.349	309,579	0.3420	0.87%
2019-03-29	0	1.150	1.140	1.150	1.100	1.200	866,000	1,003,180	1.1584	0.334	0.331	0.334	0.320	0.349	2,978,836	0.3368	-1.71%
2019-03-28	0	1.170	1.150	1.170	1.140	1.200	1,000,000	1,153,300	1.1533	0.340	0.334	0.340	0.331	0.349	3,439,764	0.3353	0.00%
2019-03-27	0	1.170	1.160	1.170	1.150	1.200	896,000	1,042,160	1.1631	0.340	0.337	0.340	0.334	0.349	3,082,029	0.3381	0.00%
2019-03-26	0	1.170	1.150	1.170	1.140	1.180	932,000	1,072,300	1.1505	0.340	0.334	0.340	0.331	0.343	3,205,860	0.3345	0.86%
2019-03-25	0	1.160	1.140	1.160	1.150	1.170	88,000	101,960	1.1586	0.337	0.331	0.337	0.334	0.340	302,699	0.3368	-1.69%
2019-03-22	0	1.180	1.160	1.180	1.160	1.200	1,004,000	1,184,740	1.1800	0.343	0.337	0.343	0.337	0.349	3,453,523	0.3431	-0.84%
2019-03-21	0	1.190	1.170	1.190	1.170	1.250	72,000	85,560	1.1883	0.346	0.340	0.346	0.340	0.363	247,663	0.3455	-0.83%
2019-03-20	0	1.200	1.160	1.190	1.100	1.220	628,000	737,900	1.1750	0.349	0.337	0.346	0.320	0.355	2,160,172	0.3416	5.26%
2019-03-19	0	1.140	1.100	1.140	1.010	1.160	2,228,000	2,462,360	1.1052	0.331	0.320	0.331	0.294	0.337	7,663,795	0.3213	9.62%
2019-03-18	0	1.040	1.020	1.040	1.000	1.070	550,000	559,820	1.0179	0.302	0.297	0.302	0.291	0.311	1,891,870	0.2959	-3.70%
2019-03-15	0	1.080	1.070	1.080	1.020	1.080	340,000	354,320	1.0421	0.314	0.311	0.314	0.297	0.314	1,169,520	0.3030	0.93%
2019-03-14	0	1.070	1.040	1.070	1.050	1.080	112,000	118,440	1.0575	0.311	0.302	0.311	0.305	0.314	385,254	0.3074	-0.93%
2019-03-13	0	1.080	1.070	1.080	1.050	1.090	174,000	184,380	1.0597	0.314	0.311	0.314	0.305	0.317	598,519	0.3081	1.89%
2019-03-12	0	1.060	1.040	1.060	1.040	1.090	224,000	238,140	1.0631	0.308	0.302	0.308	0.302	0.317	770,507	0.3091	-2.75%
2019-03-11	0	1.090	1.080	1.090	1.080	1.100	52,000	56,280	1.0823	0.317	0.314	0.317	0.314	0.320	178,868	0.3146	0.00%
2019-03-08	0	1.090	1.070	1.090	1.060	1.090	180,000	192,200	1.0678	0.317	0.311	0.317	0.308	0.317	619,158	0.3104	-0.91%
2019-03-07	0	1.100	1.080	1.100	1.070	1.100	60,000	65,200	1.0867	0.320	0.314	0.320	0.311	0.320	206,386	0.3159	0.00%
2019-03-06	0	1.100	1.070	1.100	1.050	1.100	190,000	202,020	1.0633	0.320	0.311	0.320	0.305	0.320	653,555	0.3091	3.77%
2019-03-05	0	1.060	1.050	1.060	1.050	1.090	146,000	156,220	1.0700	0.308	0.305	0.308	0.305	0.317	502,206	0.3111	-0.93%
2019-03-04	0	1.070	1.050	1.070	1.050	1.090	126,000	135,000	1.0714	0.311	0.305	0.311	0.305	0.317	433,410	0.3115	-2.73%
2019-03-01	0	1.100	1.090	1.100	1.080	1.100	102,000	110,860	1.0869	0.320	0.317	0.320	0.314	0.320	350,856	0.3160	0.92%
2019-02-28	0	1.090	1.070	1.090	1.070	1.100	84,000	91,300	1.0869	0.317	0.311	0.317	0.311	0.320	288,940	0.3160	0.93%
2019-02-27	0	1.080	1.060	1.080	1.060	1.100	126,000	135,340	1.0741	0.314	0.308	0.314	0.308	0.320	433,410	0.3123	0.00%
2019-02-26	0	1.080	1.070	1.100	1.080	1.100	106,000	115,640	1.0909	0.314	0.311	0.320	0.314	0.320	364,615	0.3172	-1.82%
2019-02-25	0	1.100	1.070	1.100	1.080	1.100	68,000	73,720	1.0841	0.320	0.311	0.320	0.314	0.320	233,904	0.3152	0.92%
2019-02-22	0	1.090	1.070	1.090	1.080	1.100	214,000	231,540	1.0820	0.317	0.311	0.317	0.314	0.320	736,110	0.3145	-0.91%
2019-02-21	0	1.100	1.080	1.100	1.080	1.110	200,000	217,500	1.0875	0.320	0.314	0.320	0.314	0.323	687,953	0.3162	0.92%
2019-02-20	0	1.090	1.080	1.100	1.090	1.150	108,000	118,980	1.1017	0.317	0.314	0.320	0.317	0.334	371,495	0.3203	-6.03%
2019-02-19	0	1.160	1.130	1.160	1.060	1.160	392,000	433,900	1.1069	0.337	0.329	0.337	0.308	0.337	1,348,388	0.3218	6.42%
2019-02-18	0	1.090	1.070	1.090	1.070	1.100	204,000	220,720	1.0820	0.317	0.311	0.317	0.311	0.320	701,712	0.3145	-0.91%
2019-02-15	0	1.100	1.080	1.100	1.060	1.110	80,000	86,980	1.0873	0.320	0.314	0.320	0.308	0.323	275,181	0.3161	-0.90%
2019-02-14	0	1.110	1.090	1.110	1.080	1.160	106,000	117,340	1.1070	0.323	0.317	0.323	0.314	0.337	364,615	0.3218	1.83%
2019-02-13	0	1.090	1.080	1.090	1.070	1.090	66,000	71,200	1.0788	0.317	0.314	0.317	0.311	0.317	227,024	0.3136	-0.91%
2019-02-12	0	1.100	1.090	1.100	1.090	1.130	146,000	161,960	1.1093	0.320	0.317	0.320	0.317	0.329	502,206	0.3225	-2.65%
2019-02-11	0	1.130	1.110	1.130	1.090	1.130	104,000	115,160	1.1073	0.329	0.323	0.329	0.317	0.329	357,735	0.3219	-1.74%
2019-02-08	0	1.150	1.120	1.150	1.110	1.170	202,000	227,980	1.1286	0.334	0.326	0.334	0.323	0.340	694,832	0.3281	5.50%
2019-02-04	0	1.090	1.080	1.090	1.090	1.120	96,000	105,900	1.1031	0.317	0.314	0.317	0.317	0.326	330,217	0.3207	0.93%
2019-02-01	0	1.080	1.070	1.080	1.080	1.090	120,000	129,900	1.0825	0.314	0.311	0.314	0.314	0.317	412,772	0.3147	-0.92%
2019-01-31	0	1.090	1.080	1.090	1.070	1.090	120,000	129,760	1.0813	0.317	0.314	0.317	0.311	0.317	412,772	0.3144	0.00%
2019-01-30	0	1.090	1.080	1.090	1.080	1.110	188,000	204,620	1.0884	0.317	0.314	0.317	0.314	0.323	646,676	0.3164	-0.91%
2019-01-29	0	1.100	1.090	1.100	1.080	1.100	172,000	187,520	1.0902	0.320	0.317	0.320	0.314	0.320	591,639	0.3169	0.00%
2019-01-28	0	1.100	1.090	1.100	1.080	1.160	180,000	196,700	1.0928	0.320	0.317	0.320	0.314	0.337	619,158	0.3177	0.00%
2019-01-25	0	1.100	1.090	1.110	1.090	1.160	314,000	351,060	1.1180	0.320	0.317	0.323	0.317	0.337	1,080,086	0.3250	0.00%
2019-01-24	0	1.100	1.090	1.100	1.040	1.100	218,000	229,640	1.0534	0.320	0.317	0.320	0.302	0.320	749,869	0.3062	2.80%
2019-01-23	0	1.070	1.040	1.070	1.020	1.070	174,000	180,260	1.0360	0.311	0.302	0.311	0.297	0.311	598,519	0.3012	-1.83%
2019-01-22	0	1.090	1.090	1.120	0.980	1.060	146,000	144,280	0.9882	0.317	0.317	0.326	0.285	0.308	502,206	0.2873	11.22%
2019-01-21	0	0.980	0.960	0.980	0.960	0.980	98,000	94,980	0.9692	0.285	0.279	0.285	0.279	0.285	337,097	0.2818	1.03%
2019-01-18	0	0.970	0.950	0.970	0.950	0.970	76,000	73,180	0.9629	0.282	0.276	0.282	0.276	0.282	261,422	0.2799	1.04%
2019-01-17	0	0.960	0.940	0.960	0.940	0.960	130,000	122,760	0.9443	0.279	0.273	0.279	0.273	0.279	447,169	0.2745	2.13%
2019-01-16	0	0.940	0.930	0.950	0.930	0.970	132,000	124,580	0.9438	0.273	0.270	0.276	0.270	0.282	454,049	0.2744	0.00%
2019-01-15	0	0.940	0.940	0.950	0.930	0.970	94,000	88,920	0.9460	0.273	0.273	0.276	0.270	0.282	323,338	0.2750	-3.09%
2019-01-14	0	0.970	0.950	0.970	0.940	0.970	76,000	72,960	0.9600	0.282	0.276	0.282	0.273	0.282	261,422	0.2791	0.00%
2019-01-11	0	0.970	0.950	0.970	0.960	0.970	52,000	49,940	0.9604	0.282	0.276	0.282	0.279	0.282	178,868	0.2792	0.00%
2019-01-10	0	0.970	0.950	0.970	0.950	0.970	62,000	59,500	0.9597	0.282	0.276	0.282	0.276	0.282	213,265	0.2790	0.00%
2019-01-09	0	0.970	0.940	0.970	0.950	0.970	46,000	44,140	0.9596	0.282	0.273	0.282	0.276	0.282	158,229	0.2790	0.00%
2019-01-08	0	0.970	0.950	0.970	0.930	0.970	194,000	184,900	0.9531	0.282	0.276	0.282	0.270	0.282	667,314	0.2771	1.04%
2019-01-07	0	0.960	0.940	0.960	0.950	0.990	106,000	103,280	0.9743	0.279	0.273	0.279	0.276	0.288	364,615	0.2833	-2.04%
2019-01-04	0	0.980	0.960	0.980	0.960	1.000	142,000	138,020	0.9720	0.285	0.279	0.285	0.279	0.291	488,447	0.2826	-2.00%
2019-01-03	0	1.000	0.980	1.000	0.970	1.010	182,000	179,400	0.9857	0.291	0.285	0.291	0.282	0.294	626,037	0.2866	1.01%
2019-01-02	0	0.990	0.980	1.000	0.980	1.090	194,000	198,420	1.0228	0.288	0.285	0.291	0.285	0.317	667,314	0.2973	-11.61%
2018-12-31	0	1.120	1.100	1.110	1.000	1.120	620,000	668,860	1.0788	0.326	0.320	0.323	0.291	0.326	2,132,654	0.3136	14.29%
2018-12-28	0	0.980	0.960	0.980	0.970	0.980	106,000	102,860	0.9704	0.285	0.279	0.285	0.282	0.285	364,615	0.2821	1.03%
2018-12-27	0	0.970	0.960	0.970	0.960	1.000	94,000	91,260	0.9709	0.282	0.279	0.282	0.279	0.291	323,338	0.2822	0.00%
2018-12-24	0	0.970	0.960	0.970	0.970	1.000	70,000	68,380	0.9769	0.282	0.279	0.282	0.282	0.291	240,783	0.2840	0.00%
2018-12-21	0	0.970	0.950	0.980	0.940	0.990	232,000	222,260	0.9580	0.282	0.276	0.285	0.273	0.288	798,025	0.2785	1.04%
2018-12-20	0	0.960	0.940	0.960	0.940	1.000	344,000	330,220	0.9599	0.279	0.273	0.279	0.273	0.291	1,183,279	0.2791	-1.03%
2018-12-19	0	0.970	0.960	0.970	0.940	0.990	178,000	172,320	0.9681	0.282	0.279	0.282	0.273	0.288	612,278	0.2814	-2.02%
2018-12-18	0	0.990	0.980	0.990	0.990	1.000	174,000	172,560	0.9917	0.288	0.285	0.288	0.288	0.291	598,519	0.2883	-1.00%
2018-12-17	0	1.000	0.980	1.000	0.990	1.020	78,000	77,940	0.9992	0.291	0.285	0.291	0.288	0.297	268,302	0.2905	0.00%
2018-12-14	0	1.000	0.990	1.000	0.990	1.020	138,000	138,380	1.0028	0.291	0.288	0.291	0.288	0.297	474,687	0.2915	0.00%
2018-12-13	0	1.000	0.990	1.010	0.990	1.020	4,744,000	4,830,620	1.0183	0.291	0.288	0.294	0.288	0.297	16,318,241	0.2960	-1.96%
2018-12-12	0	1.020	1.000	1.020	0.990	1.020	208,000	207,700	0.9986	0.297	0.291	0.297	0.288	0.297	715,471	0.2903	2.00%
2018-12-11	0	1.000	0.990	1.000	0.970	1.040	284,000	282,440	0.9945	0.291	0.288	0.291	0.282	0.302	976,893	0.2891	-2.91%
2018-12-10	0	1.030	1.010	1.030	1.000	1.030	170,000	173,180	1.0187	0.299	0.294	0.299	0.291	0.299	584,760	0.2962	0.98%
2018-12-07	0	1.020	1.010	1.040	0.990	1.050	4,286,000	4,409,680	1.0289	0.297	0.294	0.302	0.288	0.305	14,742,829	0.2991	2.00%
2018-12-06	0	1.000	0.990	1.000	0.980	1.070	2,632,000	2,781,060	1.0566	0.291	0.288	0.291	0.285	0.311	9,053,459	0.3072	-6.54%
2018-12-05	0	1.070	1.060	1.070	1.060	1.100	2,188,000	2,342,100	1.0704	0.311	0.308	0.311	0.308	0.320	7,526,204	0.3112	-1.83%
2018-12-04	0	1.090	1.070	1.090	1.050	1.120	2,492,000	2,674,740	1.0733	0.317	0.311	0.317	0.305	0.326	8,571,892	0.3120	1.87%
2018-12-03	0	1.070	1.060	1.080	1.050	1.080	184,000	195,620	1.0632	0.311	0.308	0.314	0.305	0.314	632,917	0.3091	2.88%
2018-11-30	0	1.040	1.030	1.040	1.040	1.110	244,000	262,600	1.0762	0.302	0.299	0.302	0.302	0.323	839,302	0.3129	-3.70%
2018-11-29	0	1.080	1.040	1.080	1.040	1.110	2,298,000	2,418,500	1.0524	0.314	0.302	0.314	0.302	0.323	7,904,578	0.3060	2.86%
2018-11-28	0	1.050	1.040	1.050	1.020	1.070	176,000	184,880	1.0505	0.305	0.302	0.305	0.297	0.311	605,399	0.3054	-0.94%
2018-11-27	0	1.060	1.040	1.060	1.050	1.100	146,000	157,060	1.0758	0.308	0.302	0.308	0.305	0.320	502,206	0.3127	-0.93%
2018-11-26	0	1.070	1.060	1.070	1.040	1.110	150,000	160,580	1.0705	0.311	0.308	0.311	0.302	0.323	515,965	0.3112	-3.60%
2018-11-23	0	1.110	1.060	1.110	1.070	1.110	80,000	87,700	1.0963	0.323	0.308	0.323	0.311	0.323	275,181	0.3187	4.72%
2018-11-22	0	1.060	1.050	1.060	1.060	1.150	94,000	103,460	1.1006	0.308	0.305	0.308	0.308	0.334	323,338	0.3200	-3.64%
2018-11-21	0	1.100	1.080	1.100	1.030	1.110	180,000	193,580	1.0754	0.320	0.314	0.320	0.299	0.323	619,158	0.3127	0.92%
2018-11-20	0	1.090	1.080	1.090	1.070	1.160	236,000	261,940	1.1099	0.317	0.314	0.317	0.311	0.337	811,784	0.3227	-3.54%
2018-11-19	0	1.130	1.120	1.140	1.130	1.160	92,000	104,980	1.1411	0.329	0.326	0.331	0.329	0.337	316,458	0.3317	0.00%
2018-11-16	0	1.130	1.120	1.130	1.130	1.150	78,000	89,120	1.1426	0.329	0.326	0.329	0.329	0.334	268,302	0.3322	-1.74%
2018-11-15	0	1.150	1.140	1.150	1.140	1.150	86,000	98,360	1.1437	0.334	0.331	0.334	0.331	0.334	295,820	0.3325	0.00%
2018-11-14	0	1.150	1.140	1.150	1.120	1.150	126,000	144,080	1.1435	0.334	0.331	0.334	0.326	0.334	433,410	0.3324	0.88%
2018-11-13	0	1.140	1.130	1.140	1.120	1.150	212,000	241,440	1.1389	0.331	0.329	0.331	0.326	0.334	729,230	0.3311	-1.72%
2018-11-12	0	1.160	1.140	1.160	1.120	1.160	362,000	409,420	1.1310	0.337	0.331	0.337	0.326	0.337	1,245,195	0.3288	0.00%
2018-11-09	0	1.160	1.150	1.160	1.150	1.170	346,000	398,640	1.1521	0.337	0.334	0.337	0.334	0.340	1,190,158	0.3349	-1.69%
2018-11-08	0	1.180	1.170	1.180	1.170	1.180	182,000	213,400	1.1725	0.343	0.340	0.343	0.340	0.343	626,037	0.3409	1.72%
2018-11-07	0	1.160	1.150	1.160	1.150	1.180	82,000	94,500	1.1524	0.337	0.334	0.337	0.334	0.343	282,061	0.3350	-1.69%
2018-11-06	0	1.180	1.170	1.180	1.170	1.180	442,000	517,200	1.1701	0.343	0.340	0.343	0.340	0.343	1,520,376	0.3402	0.85%
2018-11-05	0	1.170	1.160	1.170	1.160	1.170	306,000	355,680	1.1624	0.340	0.337	0.340	0.337	0.340	1,052,568	0.3379	0.00%
2018-11-02	0	1.170	1.160	1.170	1.160	1.180	882,000	1,029,520	1.1673	0.340	0.337	0.340	0.337	0.343	3,033,872	0.3393	0.00%
2018-11-01	0	1.170	1.170	1.180	1.150	1.170	1,052,000	1,211,220	1.1513	0.340	0.340	0.343	0.334	0.340	3,618,632	0.3347	0.86%
2018-10-31	0	1.160	1.150	1.160	1.150	1.160	372,000	427,880	1.1502	0.337	0.334	0.337	0.334	0.337	1,279,592	0.3344	-1.69%
2018-10-30	0	1.180	1.170	1.180	1.170	1.180	408,000	477,480	1.1703	0.343	0.340	0.343	0.340	0.343	1,403,424	0.3402	0.00%
2018-10-29	0	1.180	1.170	1.180	1.150	1.180	406,000	473,680	1.1667	0.343	0.340	0.343	0.334	0.343	1,396,544	0.3392	0.00%
2018-10-26	0	1.180	1.170	1.180	1.160	1.180	308,000	359,960	1.1687	0.343	0.340	0.343	0.337	0.343	1,059,447	0.3398	1.72%
2018-10-25	0	1.160	1.150	1.160	1.150	1.180	162,000	187,140	1.1552	0.337	0.334	0.337	0.334	0.343	557,242	0.3358	-1.69%
2018-10-24	0	1.180	1.160	1.180	1.170	1.180	78,000	91,300	1.1705	0.343	0.337	0.343	0.340	0.343	268,302	0.3403	-0.84%
2018-10-23	0	1.190	1.170	1.200	1.190	1.200	70,000	83,500	1.1929	0.346	0.340	0.349	0.346	0.349	240,783	0.3468	0.00%
2018-10-22	0	1.190	1.180	1.190	1.180	1.210	56,000	66,600	1.1893	0.346	0.343	0.346	0.343	0.352	192,627	0.3457	0.00%
2018-10-19	0	1.190	1.170	1.190	1.180	1.260	592,000	711,560	1.2020	0.346	0.340	0.346	0.343	0.366	2,036,340	0.3494	0.00%
2018-10-18	0	1.190	1.180	1.190	1.180	1.190	72,000	85,180	1.1831	0.346	0.343	0.346	0.343	0.346	247,663	0.3439	-0.83%
2018-10-16	0	1.200	1.190	1.200	1.180	1.230	100,000	119,440	1.1944	0.349	0.346	0.349	0.343	0.358	343,976	0.3472	0.00%
2018-10-15	0	1.200	1.190	1.200	1.190	1.210	220,000	264,220	1.2010	0.349	0.346	0.349	0.346	0.352	756,748	0.3492	0.00%
2018-10-12	0	1.200	1.190	1.200	1.190	1.270	918,000	1,097,900	1.1960	0.349	0.346	0.349	0.346	0.369	3,157,704	0.3477	0.84%
2018-10-11	0	1.190	1.180	1.190	1.160	1.190	84,000	98,740	1.1755	0.346	0.343	0.346	0.337	0.346	288,940	0.3417	0.00%
2018-10-10	0	1.190	1.190	1.200	1.180	1.230	128,000	154,740	1.2089	0.346	0.346	0.349	0.343	0.358	440,290	0.3515	-4.03%
2018-10-09	0	1.240	1.220	1.240	1.170	1.280	168,000	201,340	1.1985	0.360	0.355	0.360	0.340	0.372	577,880	0.3484	3.33%
2018-10-08	0	1.200	1.160	1.190	1.130	1.220	74,000	87,640	1.1843	0.349	0.337	0.346	0.329	0.355	254,543	0.3443	0.84%
2018-10-05	0	1.190	1.170	1.190	1.140	1.200	164,000	194,500	1.1860	0.346	0.340	0.346	0.331	0.349	564,121	0.3448	-1.65%
2018-10-04	0	1.210	1.190	1.210	1.150	1.210	144,000	170,420	1.1835	0.352	0.346	0.352	0.334	0.352	495,326	0.3441	3.42%
2018-10-03	0	1.170	1.170	1.180	1.090	1.240	210,000	244,000	1.1619	0.340	0.340	0.343	0.317	0.360	722,350	0.3378	-1.68%
2018-10-02	0	1.190	1.180	1.190	1.170	1.270	140,000	169,360	1.2097	0.346	0.343	0.346	0.340	0.369	481,567	0.3517	-4.03%
2018-09-28	0	1.240	1.230	1.240	1.190	1.270	266,000	322,960	1.2141	0.360	0.358	0.360	0.346	0.369	914,977	0.3530	-3.12%
2018-09-27	0	1.280	1.260	1.280	1.230	1.280	148,000	185,820	1.2555	0.372	0.366	0.372	0.358	0.372	509,085	0.3650	0.00%
2018-09-26	0	1.280	1.260	1.280	1.270	1.280	56,000	71,660	1.2796	0.372	0.366	0.372	0.369	0.372	192,627	0.3720	0.00%
2018-09-24	0	1.280	1.270	1.280	1.200	1.280	352,000	436,100	1.2389	0.372	0.369	0.372	0.349	0.372	1,210,797	0.3602	2.40%
2018-09-21	0	1.250	1.240	1.250	1.170	1.250	296,000	356,260	1.2036	0.363	0.360	0.363	0.340	0.363	1,018,170	0.3499	6.84%
2018-09-20	0	1.170	1.160	1.170	1.160	1.230	128,000	150,040	1.1722	0.340	0.337	0.340	0.337	0.358	440,290	0.3408	-3.31%
2018-09-19	0	1.210	1.200	1.210	1.160	1.210	246,000	288,300	1.1720	0.352	0.349	0.352	0.337	0.352	846,182	0.3407	2.54%
2018-09-18	0	1.180	1.170	1.200	1.150	1.210	128,000	150,280	1.1741	0.343	0.340	0.349	0.334	0.352	440,290	0.3413	0.00%
2018-09-17	0	1.180	1.160	1.180	1.100	1.260	238,000	277,200	1.1647	0.343	0.337	0.343	0.320	0.366	818,664	0.3386	-1.67%
2018-09-14	0	1.200	1.180	1.200	1.050	1.200	1,222,000	1,330,520	1.0888	0.349	0.343	0.349	0.305	0.349	4,203,392	0.3165	4.35%
2018-09-13	0	1.150	1.140	1.150	1.000	1.150	530,000	557,740	1.0523	0.334	0.331	0.334	0.291	0.334	1,823,075	0.3059	9.52%
2018-09-12	0	1.050	1.040	1.050	1.030	1.070	176,000	182,160	1.0350	0.305	0.302	0.305	0.299	0.311	605,399	0.3009	-2.78%
2018-09-11	0	1.080	1.050	1.080	1.040	1.100	522,000	551,900	1.0573	0.314	0.305	0.314	0.302	0.320	1,795,557	0.3074	5.88%
2018-09-10	0	1.020	1.010	1.020	1.020	1.040	284,000	290,560	1.0231	0.297	0.294	0.297	0.297	0.302	976,893	0.2974	2.00%
2018-09-07	0	1.000	0.990	1.000	0.990	1.060	1,844,000	1,847,940	1.0021	0.291	0.288	0.291	0.288	0.308	6,342,925	0.2913	-3.85%
2018-09-06	0	1.040	1.030	1.050	0.990	1.050	1,548,000	1,548,920	1.0006	0.302	0.299	0.305	0.288	0.305	5,324,755	0.2909	0.97%
2018-09-05	0	1.030	1.020	1.030	1.020	1.040	80,000	82,200	1.0275	0.299	0.297	0.299	0.297	0.302	275,181	0.2987	-0.96%
2018-09-04	0	1.040	1.030	1.040	1.040	1.060	76,000	79,320	1.0437	0.302	0.299	0.302	0.302	0.308	261,422	0.3034	-0.95%
2018-09-03	0	1.050	1.020	1.050	1.030	1.050	74,000	76,920	1.0395	0.305	0.297	0.305	0.299	0.305	254,543	0.3022	0.96%
2018-08-31	0	1.040	1.030	1.060	1.040	1.090	80,000	84,320	1.0540	0.302	0.299	0.308	0.302	0.317	275,181	0.3064	-3.70%
2018-08-30	0	1.080	1.060	1.080	1.070	1.080	62,000	66,380	1.0706	0.314	0.308	0.314	0.311	0.314	213,265	0.3113	-0.92%
2018-08-29	0	1.090	1.060	1.090	1.000	1.090	620,000	627,300	1.0118	0.317	0.308	0.317	0.291	0.317	2,132,654	0.2941	9.00%
2018-08-28	0	1.000	0.970	1.000	0.980	1.000	688,000	686,840	0.9983	0.291	0.282	0.291	0.285	0.291	2,366,558	0.2902	-1.96%
2018-08-27	0	1.020	1.010	1.020	1.010	1.030	290,000	295,040	1.0174	0.297	0.294	0.297	0.294	0.299	997,532	0.2958	-1.92%
2018-08-24	0	1.040	1.030	1.040	1.000	1.050	142,000	145,780	1.0266	0.302	0.299	0.302	0.291	0.305	488,447	0.2985	0.00%
2018-08-23	0	1.040	1.020	1.040	1.020	1.060	260,000	269,780	1.0376	0.302	0.297	0.302	0.297	0.308	894,339	0.3017	-1.89%
2018-08-22	0	1.060	1.050	1.060	1.060	1.140	138,000	147,400	1.0681	0.308	0.305	0.308	0.308	0.331	474,687	0.3105	-2.75%
2018-08-21	0	1.090	1.070	1.090	1.080	1.110	110,000	119,080	1.0825	0.317	0.311	0.317	0.314	0.323	378,374	0.3147	1.87%
2018-08-20	0	1.070	1.060	1.080	1.040	1.110	84,000	89,380	1.0640	0.311	0.308	0.314	0.302	0.323	288,940	0.3093	-0.93%
2018-08-17	0	1.080	1.060	1.080	1.070	1.090	194,000	209,520	1.0800	0.314	0.308	0.314	0.311	0.317	667,314	0.3140	-1.82%
2018-08-16	0	1.100	1.080	1.100	1.080	1.120	348,000	381,420	1.0960	0.320	0.314	0.320	0.314	0.326	1,197,038	0.3186	0.92%
2018-08-15	0	1.090	1.060	1.090	1.040	1.110	116,000	122,900	1.0595	0.317	0.308	0.317	0.302	0.323	399,013	0.3080	0.93%
2018-08-14	0	1.080	1.050	1.090	1.060	1.250	224,000	248,180	1.1079	0.314	0.305	0.317	0.308	0.363	770,507	0.3221	-6.09%
2018-08-13	0	1.150	1.100	1.150	1.050	1.150	208,000	220,300	1.0591	0.334	0.320	0.334	0.305	0.334	715,471	0.3079	8.49%
2018-08-10	0	1.060	1.050	1.060	1.040	1.060	84,000	88,680	1.0557	0.308	0.305	0.308	0.302	0.308	288,940	0.3069	-0.93%
2018-08-09	0	1.070	1.050	1.070	1.060	1.070	84,000	89,480	1.0652	0.311	0.305	0.311	0.308	0.311	288,940	0.3097	0.94%
2018-08-08	0	1.060	1.050	1.060	1.050	1.070	82,000	87,100	1.0622	0.308	0.305	0.308	0.305	0.311	282,061	0.3088	-0.93%
2018-08-07	0	1.070	1.060	1.070	1.040	1.070	128,000	135,220	1.0564	0.311	0.308	0.311	0.302	0.311	440,290	0.3071	-0.93%
2018-08-06	0	1.080	1.070	1.080	1.070	1.140	142,000	155,640	1.0961	0.314	0.311	0.314	0.311	0.331	488,447	0.3186	-1.82%
2018-08-03	0	1.100	1.080	1.100	1.080	1.140	256,000	278,260	1.0870	0.320	0.314	0.320	0.314	0.331	880,580	0.3160	0.92%
2018-08-02	0	1.090	1.070	1.090	1.080	1.120	154,000	167,600	1.0883	0.317	0.311	0.317	0.314	0.326	529,724	0.3164	-1.80%
2018-08-01	0	1.110	1.100	1.110	1.090	1.120	114,000	125,200	1.0982	0.323	0.320	0.323	0.317	0.326	392,133	0.3193	2.78%
2018-07-31	0	1.080	1.060	1.080	1.070	1.130	98,000	106,980	1.0916	0.314	0.308	0.314	0.311	0.329	337,097	0.3174	-1.82%
2018-07-30	0	1.100	1.080	1.100	1.090	1.120	82,000	89,880	1.0961	0.320	0.314	0.320	0.317	0.326	282,061	0.3187	0.00%
2018-07-27	0	1.100	1.080	1.100	1.070	1.160	122,000	134,280	1.1007	0.320	0.314	0.320	0.311	0.337	419,651	0.3200	0.00%
2018-07-26	0	1.100	1.090	1.100	1.090	1.110	124,000	135,600	1.0935	0.320	0.317	0.320	0.317	0.323	426,531	0.3179	0.92%
2018-07-25	0	1.090	1.070	1.090	1.070	1.120	124,000	135,320	1.0913	0.317	0.311	0.317	0.311	0.326	426,531	0.3173	-0.91%
2018-07-24	0	1.100	1.090	1.100	1.100	1.140	140,000	156,820	1.1201	0.320	0.317	0.320	0.320	0.331	481,567	0.3256	-1.79%
2018-07-23	0	1.120	1.110	1.120	1.110	1.200	162,000	185,600	1.1457	0.326	0.323	0.326	0.323	0.349	557,242	0.3331	0.00%
2018-07-20	0	1.120	1.110	1.120	1.120	1.130	128,000	144,300	1.1273	0.326	0.323	0.326	0.326	0.329	440,290	0.3277	1.82%
2018-07-19	0	1.100	1.090	1.100	1.100	1.160	96,000	108,100	1.1260	0.320	0.317	0.320	0.320	0.337	330,217	0.3274	-3.51%
2018-07-18	0	1.140	1.120	1.140	1.130	1.140	56,000	63,340	1.1311	0.331	0.326	0.331	0.329	0.331	192,627	0.3288	0.00%
2018-07-17	0	1.140	1.120	1.140	1.130	1.140	164,000	185,480	1.1310	0.331	0.326	0.331	0.329	0.331	564,121	0.3288	0.00%
2018-07-16	0	1.140	1.120	1.140	1.130	1.140	124,000	140,460	1.1327	0.331	0.326	0.331	0.329	0.331	426,531	0.3293	0.00%
2018-07-13	0	1.140	1.120	1.140	1.120	1.150	80,000	90,480	1.1310	0.331	0.326	0.331	0.326	0.334	275,181	0.3288	-0.87%
2018-07-12	0	1.150	1.130	1.150	1.110	1.280	242,000	275,560	1.1387	0.334	0.329	0.334	0.323	0.372	832,423	0.3310	1.77%
2018-07-11	0	1.130	1.110	1.130	1.120	1.170	120,000	135,900	1.1325	0.329	0.323	0.329	0.326	0.340	412,772	0.3292	-1.74%
2018-07-10	0	1.150	1.130	1.150	1.120	1.190	186,000	212,960	1.1449	0.334	0.329	0.334	0.326	0.346	639,796	0.3329	0.00%
2018-07-09	0	1.150	1.130	1.150	1.120	1.180	214,000	242,700	1.1341	0.334	0.329	0.334	0.326	0.343	736,110	0.3297	-0.86%
2018-07-06	0	1.160	1.140	1.160	1.120	1.170	352,000	402,020	1.1421	0.337	0.331	0.337	0.326	0.340	1,210,797	0.3320	2.65%
2018-07-05	0	1.130	1.120	1.130	1.120	1.160	178,000	202,020	1.1349	0.329	0.326	0.329	0.326	0.337	612,278	0.3299	0.89%
2018-07-04	0	1.120	1.110	1.120	1.120	1.150	30,000	33,960	1.1320	0.326	0.323	0.326	0.326	0.334	103,193	0.3291	-1.75%
2018-07-03	0	1.140	1.120	1.140	1.120	1.160	116,000	132,580	1.1429	0.331	0.326	0.331	0.326	0.337	399,013	0.3323	0.00%
2018-06-29	0	1.140	1.120	1.140	1.120	1.200	236,000	271,300	1.1496	0.331	0.326	0.331	0.326	0.349	811,784	0.3342	0.00%
2018-06-28	0	1.140	1.130	1.140	1.140	1.200	128,000	149,240	1.1659	0.331	0.329	0.331	0.331	0.349	440,290	0.3390	0.00%
2018-06-27	0	1.140	1.120	1.140	1.110	1.180	200,000	231,280	1.1564	0.331	0.326	0.331	0.323	0.343	687,953	0.3362	-1.72%
2018-06-26	0	1.160	1.150	1.160	1.130	1.200	566,000	656,760	1.1604	0.337	0.334	0.337	0.329	0.349	1,946,907	0.3373	1.75%
2018-06-25	0	1.140	1.120	1.140	1.100	1.170	700,000	799,880	1.1427	0.331	0.326	0.331	0.320	0.340	2,407,835	0.3322	0.00%
2018-06-22	0	1.140	1.130	1.140	1.130	1.200	998,000	1,156,020	1.1583	0.331	0.329	0.331	0.329	0.349	3,432,885	0.3367	3.64%
2018-06-21	0	1.100	1.080	1.100	1.080	1.190	520,000	598,920	1.1518	0.320	0.314	0.320	0.314	0.346	1,788,677	0.3348	-3.51%
2018-06-20	0	1.140	1.100	1.140	1.040	1.150	530,000	595,600	1.1238	0.331	0.320	0.331	0.302	0.334	1,823,075	0.3267	3.64%
2018-06-19	0	1.100	1.050	1.100	1.000	1.100	1,280,000	1,313,740	1.0264	0.320	0.305	0.320	0.291	0.320	4,402,898	0.2984	6.80%
2018-06-15	0	1.030	1.000	1.030	0.990	1.040	82,000	83,040	1.0127	0.299	0.291	0.299	0.288	0.302	282,061	0.2944	1.98%
2018-06-14	0	1.010	0.990	1.010	0.960	1.010	124,000	121,380	0.9789	0.294	0.288	0.294	0.279	0.294	426,531	0.2846	6.32%
2018-06-13	0	0.950	0.940	0.950	0.950	0.960	30,000	28,700	0.9567	0.276	0.273	0.276	0.276	0.279	103,193	0.2781	-2.06%
2018-06-12	0	0.970	0.950	0.970	0.920	0.990	116,000	110,560	0.9531	0.282	0.276	0.282	0.267	0.288	399,013	0.2771	-2.02%
2018-06-11	0	0.990	0.970	1.000	0.990	1.000	52,000	51,500	0.9904	0.288	0.282	0.291	0.288	0.291	178,868	0.2879	4.21%
2018-06-08	0	0.950	0.940	0.960	0.950	0.990	62,000	59,940	0.9668	0.276	0.273	0.279	0.276	0.288	213,265	0.2811	-5.00%
2018-06-07	0	1.000	0.940	1.000	0.950	1.000	44,000	42,900	0.9750	0.291	0.273	0.291	0.276	0.291	151,350	0.2834	5.26%
2018-06-06	0	0.950	0.940	1.000	0.950	1.000	322,000	307,580	0.9552	0.276	0.273	0.291	0.276	0.291	1,107,604	0.2777	-5.94%
2018-06-05	0	1.010	0.990	1.010	1.000	1.010	130,000	130,460	1.0035	0.294	0.288	0.294	0.291	0.294	447,169	0.2917	0.00%
2018-06-04	0	1.010	0.990	1.010	1.000	1.010	102,000	102,100	1.0010	0.294	0.288	0.294	0.291	0.294	350,856	0.2910	1.00%
2018-06-01	0	1.000	0.990	1.000	1.000	1.010	124,000	124,600	1.0048	0.291	0.288	0.291	0.291	0.294	426,531	0.2921	-0.99%
2018-05-31	0	1.010	1.000	1.010	0.980	1.030	574,000	580,240	1.0109	0.294	0.291	0.294	0.285	0.299	1,974,425	0.2939	2.02%
2018-05-30	0	0.990	0.980	0.990	0.980	1.000	32,000	31,720	0.9913	0.288	0.285	0.288	0.285	0.291	110,072	0.2882	-1.00%
2018-05-29	0	1.000	0.990	1.000	1.000	1.000	20,000	20,000	1.0000	0.291	0.288	0.291	0.291	0.291	68,795	0.2907	0.00%
2018-05-28	0	1.000	0.990	1.000	1.000	1.020	20,000	20,080	1.0040	0.291	0.288	0.291	0.291	0.297	68,795	0.2919	0.00%
2018-05-25	0	1.000	0.980	1.000	1.000	1.020	22,000	22,080	1.0036	0.291	0.285	0.291	0.291	0.297	75,675	0.2918	1.01%
2018-05-24	0	0.990	0.980	0.990	0.980	1.010	356,000	349,360	0.9813	0.288	0.285	0.288	0.285	0.294	1,224,556	0.2853	0.00%
2018-05-23	0	0.990	0.980	0.990	0.980	1.000	34,000	33,420	0.9829	0.288	0.285	0.288	0.285	0.291	116,952	0.2858	0.00%
2018-05-21	0	0.990	0.980	0.990	0.990	1.010	32,000	32,080	1.0025	0.288	0.285	0.288	0.288	0.294	110,072	0.2914	-1.98%
2018-05-18	0	1.010	1.000	1.010	1.010	1.020	24,000	24,400	1.0167	0.294	0.291	0.294	0.294	0.297	82,554	0.2956	1.00%
2018-05-17	0	1.000	1.000	1.020	0.990	1.000	18,000	17,920	0.9956	0.291	0.291	0.297	0.288	0.291	61,916	0.2894	0.00%
2018-05-16	0	1.000	0.990	1.000	0.980	1.040	72,000	71,340	0.9908	0.291	0.288	0.291	0.285	0.302	247,663	0.2881	-1.96%
2018-05-15	0	1.020	1.000	1.020	0.990	1.040	34,000	34,340	1.0100	0.297	0.291	0.297	0.288	0.302	116,952	0.2936	-0.97%
2018-05-14	0	1.030	1.020	1.030	1.030	1.030	36,000	37,080	1.0300	0.299	0.297	0.299	0.299	0.299	123,832	0.2994	0.00%
2018-05-11	0	1.030	1.010	1.030	1.020	1.030	16,000	16,380	1.0238	0.299	0.294	0.299	0.297	0.299	55,036	0.2976	1.98%
2018-05-10	0	1.010	0.990	1.010	0.980	1.010	52,000	51,600	0.9923	0.294	0.288	0.294	0.285	0.294	178,868	0.2885	2.02%
2018-05-09	0	0.990	0.980	0.990	1.000	1.030	22,000	22,120	1.0055	0.288	0.285	0.288	0.291	0.299	75,675	0.2923	2.06%
2018-05-08	0	0.970	0.960	0.970	0.970	1.010	66,000	65,480	0.9921	0.282	0.279	0.282	0.282	0.294	227,024	0.2884	-3.96%
2018-05-07	0	1.010	0.990	1.010	1.000	1.040	32,000	32,240	1.0075	0.294	0.288	0.294	0.291	0.302	110,072	0.2929	1.00%
2018-05-04	0	1.000	0.980	1.000	0.980	1.000	18,000	17,840	0.9911	0.291	0.285	0.291	0.285	0.291	61,916	0.2881	0.00%
2018-05-03	0	1.000	0.990	1.000	1.000	1.020	24,000	24,160	1.0067	0.291	0.288	0.291	0.291	0.297	82,554	0.2927	-1.96%
2018-05-02	0	1.020	1.000	1.020	0.990	1.030	50,000	49,800	0.9960	0.297	0.291	0.297	0.288	0.299	171,988	0.2896	2.07%
2018-04-30	0	1.010	1.000	1.010	1.010	1.030	8,000	8,140	1.0175	0.291	0.288	0.291	0.291	0.296	27,813	0.2927	0.00%
2018-04-27	0	1.010	1.000	1.010	0.990	1.030	212,000	216,940	1.0233	0.291	0.288	0.291	0.285	0.296	737,038	0.2943	-1.94%
2018-04-26	0	1.030	1.010	1.030	0.980	1.040	64,000	64,820	1.0128	0.296	0.291	0.296	0.282	0.299	222,502	0.2913	3.00%
2018-04-25	0	1.000	0.980	1.000	-	-	0	0	-	0.288	0.282	0.288	-	-	0	-	0.00%
2018-04-24	0	1.000	0.980	1.000	-	-	0	0	-	0.288	0.282	0.288	-	-	0	-	0.00%
2018-04-23	0	1.000	0.980	1.020	-	-	0	0	-	0.288	0.282	0.293	-	-	0	-	0.00%
2018-04-20	0	1.000	0.980	1.020	-	-	0	0	-	0.288	0.282	0.293	-	-	0	-	0.00%
2018-04-19	0	1.000	0.990	1.020	-	-	0	0	-	0.288	0.285	0.293	-	-	0	-	0.00%
2018-04-18	0	1.000	1.000	1.030	1.000	1.020	34,000	34,040	1.0012	0.288	0.288	0.296	0.288	0.293	118,204	0.2880	-2.91%
2018-04-17	0	1.030	1.030	1.040	1.030	1.030	222,000	228,660	1.0300	0.296	0.296	0.299	0.296	0.296	771,804	0.2963	-0.96%
2018-04-16	0	1.040	1.000	1.040	1.040	1.040	210,000	218,400	1.0400	0.299	0.288	0.299	0.299	0.299	730,085	0.2991	0.97%
2018-04-13	0	1.030	1.010	1.050	-	-	0	0	-	0.296	0.291	0.302	-	-	0	-	0.00%
2018-04-12	0	1.030	1.000	1.030	-	-	0	0	-	0.296	0.288	0.296	-	-	0	-	0.00%
2018-04-11	0	1.030	1.000	1.030	-	-	0	0	-	0.296	0.288	0.296	-	-	0	-	0.00%
2018-04-10	0	1.030	1.000	1.030	0.980	1.030	18,000	18,140	1.0078	0.296	0.288	0.296	0.282	0.296	62,579	0.2899	3.00%
2018-04-09	0	1.000	0.990	1.000	-	-	0	0	-	0.288	0.285	0.288	-	-	0	-	0.00%
2018-04-06	0	1.000	0.990	1.000	1.000	1.000	4,000	4,000	1.0000	0.288	0.285	0.288	0.288	0.288	13,906	0.2876	-1.96%
2018-04-04	0	1.020	1.010	1.020	1.010	1.060	28,000	28,820	1.0293	0.293	0.291	0.293	0.291	0.305	97,345	0.2961	0.99%
2018-04-03	0	1.010	1.000	1.010	1.000	1.020	56,000	56,440	1.0079	0.291	0.288	0.291	0.288	0.293	194,689	0.2899	-2.88%
2018-03-29	0	1.040	1.000	1.050	-	-	0	0	-	0.299	0.288	0.302	-	-	0	-	0.00%
2018-03-28	0	1.040	1.020	1.040	0.990	1.040	30,000	30,460	1.0153	0.299	0.293	0.299	0.285	0.299	104,298	0.2920	-0.95%
2018-03-27	0	1.050	1.010	1.050	-	-	0	0	-	0.302	0.291	0.302	-	-	0	-	0.00%
2018-03-26	0	1.050	1.020	1.050	0.990	1.050	220,000	222,960	1.0135	0.302	0.293	0.302	0.285	0.302	764,851	0.2915	0.96%
2018-03-23	0	1.040	0.990	1.050	-	-	0	0	-	0.299	0.285	0.302	-	-	0	-	0.00%
2018-03-22	0	1.040	1.020	1.040	1.040	1.040	188,000	195,520	1.0400	0.299	0.293	0.299	0.299	0.299	653,600	0.2991	0.00%
2018-03-21	0	1.040	1.040	1.060	1.030	1.050	526,000	547,160	1.0402	0.299	0.299	0.305	0.296	0.302	1,828,689	0.2992	0.00%
2018-03-20	0	1.040	1.030	1.040	-	-	0	0	-	0.299	0.296	0.299	-	-	0	-	-1.89%
2018-03-19	0	1.060	1.030	1.070	-	-	0	0	-	0.305	0.296	0.308	-	-	0	-	0.00%
2018-03-16	0	1.060	1.030	1.060	1.020	1.080	34,000	35,180	1.0347	0.305	0.296	0.305	0.293	0.311	118,204	0.2976	0.95%
2018-03-15	0	1.050	1.040	1.050	1.030	1.080	34,000	35,720	1.0506	0.302	0.299	0.302	0.296	0.311	118,204	0.3022	-0.94%
2018-03-14	0	1.060	1.030	1.070	-	-	0	0	-	0.305	0.296	0.308	-	-	0	-	0.00%
2018-03-13	0	1.060	1.030	1.060	1.060	1.070	20,000	21,300	1.0650	0.305	0.296	0.305	0.305	0.308	69,532	0.3063	0.95%
2018-03-12	0	1.050	1.030	1.070	-	-	0	0	-	0.302	0.296	0.308	-	-	0	-	0.00%
2018-03-09	0	1.050	1.030	1.050	1.050	1.080	12,000	12,840	1.0700	0.302	0.296	0.302	0.302	0.311	41,719	0.3078	0.00%
2018-03-08	0	1.050	1.020	1.050	-	-	0	0	-	0.302	0.293	0.302	-	-	0	-	0.00%
2018-03-07	0	1.050	1.040	1.050	1.040	1.080	218,000	229,000	1.0505	0.302	0.299	0.302	0.299	0.311	757,898	0.3022	-2.78%
2018-03-06	0	1.080	1.040	1.080	1.050	1.090	38,000	40,340	1.0616	0.311	0.299	0.311	0.302	0.314	132,111	0.3054	0.93%
2018-03-05	0	1.070	1.020	1.070	1.060	1.070	14,000	14,880	1.0629	0.308	0.293	0.308	0.305	0.308	48,672	0.3057	4.90%
2018-03-02	0	1.020	1.010	1.020	1.000	1.080	122,000	125,400	1.0279	0.293	0.291	0.293	0.288	0.311	424,145	0.2957	0.00%
2018-03-01	0	1.020	1.000	1.020	-	-	0	0	-	0.293	0.288	0.293	-	-	0	-	0.00%
2018-02-28	0	1.020	1.000	1.020	1.000	1.080	42,000	43,140	1.0271	0.293	0.288	0.293	0.288	0.311	146,017	0.2954	-1.92%
2018-02-27	0	1.040	1.020	1.050	1.020	1.080	70,000	72,840	1.0406	0.299	0.293	0.302	0.293	0.311	243,362	0.2993	-1.89%
2018-02-26	0	1.060	1.030	1.060	1.030	1.100	108,000	114,160	1.0570	0.305	0.296	0.305	0.296	0.316	375,472	0.3040	3.92%
2018-02-23	0	1.020	1.010	1.020	1.020	1.040	22,000	22,640	1.0291	0.293	0.291	0.293	0.293	0.299	76,485	0.2960	-3.77%
2018-02-22	0	1.060	1.050	1.070	1.050	1.090	62,000	65,740	1.0603	0.305	0.302	0.308	0.302	0.314	215,549	0.3050	-0.93%
2018-02-21	0	1.070	1.060	1.070	1.050	1.120	126,000	133,160	1.0568	0.308	0.305	0.308	0.302	0.322	438,051	0.3040	0.00%
2018-02-20	0	1.070	1.050	1.070	1.060	1.100	744,000	798,440	1.0732	0.308	0.302	0.308	0.305	0.316	2,586,587	0.3087	0.94%
2018-02-15	0	1.060	1.050	1.060	1.010	1.070	266,000	276,020	1.0377	0.305	0.302	0.305	0.291	0.308	924,774	0.2985	0.00%
2018-02-14	0	1.060	1.050	1.060	1.000	1.080	238,000	243,060	1.0213	0.305	0.302	0.305	0.288	0.311	827,430	0.2938	1.92%
2018-02-13	0	1.040	0.990	1.040	0.990	1.060	60,000	61,300	1.0217	0.299	0.285	0.299	0.285	0.305	208,596	0.2939	4.00%
2018-02-12	0	1.000	0.980	1.000	0.970	1.010	80,000	78,840	0.9855	0.288	0.282	0.288	0.279	0.291	278,128	0.2835	3.09%
2018-02-09	0	0.970	0.930	0.970	0.850	0.980	188,000	171,520	0.9123	0.279	0.268	0.279	0.244	0.282	653,600	0.2624	5.43%
2018-02-08	0	0.920	0.910	0.950	0.920	0.920	8,000	7,360	0.9200	0.265	0.262	0.273	0.265	0.265	27,813	0.2646	0.00%
2018-02-07	0	0.920	0.910	0.920	0.900	0.920	24,000	21,920	0.9133	0.265	0.262	0.265	0.259	0.265	83,438	0.2627	-2.13%
2018-02-06	0	0.940	0.900	0.940	-	-	0	0	-	0.270	0.259	0.270	-	-	0	-	-2.08%
2018-02-05	0	0.960	0.960	1.020	0.960	0.970	28,000	26,980	0.9636	0.276	0.276	0.293	0.276	0.279	97,345	0.2772	-2.04%
2018-02-02	0	0.980	0.960	1.000	-	-	0	0	-	0.282	0.276	0.288	-	-	0	-	0.00%
2018-02-01	0	0.980	0.960	0.980	-	-	0	0	-	0.282	0.276	0.282	-	-	0	-	0.00%
2018-01-31	0	0.980	0.960	0.990	0.950	0.980	76,000	72,960	0.9600	0.282	0.276	0.285	0.273	0.282	264,221	0.2761	0.00%
2018-01-30	0	0.980	0.980	1.000	0.950	0.990	52,000	50,440	0.9700	0.282	0.282	0.288	0.273	0.285	180,783	0.2790	-2.97%
2018-01-29	0	1.010	0.990	1.010	-	-	0	0	-	0.291	0.285	0.291	-	-	0	-	0.00%
2018-01-26	0	1.010	1.000	1.030	0.990	1.010	8,000	7,980	0.9975	0.291	0.288	0.296	0.285	0.291	27,813	0.2869	0.00%
2018-01-25	0	1.010	1.000	1.010	0.990	1.010	16,000	15,900	0.9938	0.291	0.288	0.291	0.285	0.291	55,626	0.2858	0.00%
2018-01-24	0	1.010	1.000	1.020	0.990	1.010	90,000	90,580	1.0064	0.291	0.288	0.293	0.285	0.291	312,894	0.2895	0.00%
2018-01-23	0	1.010	1.000	1.010	1.010	1.020	14,000	14,240	1.0171	0.291	0.288	0.291	0.291	0.293	48,672	0.2926	-1.94%
2018-01-22	0	1.030	1.020	1.040	0.990	1.030	56,000	57,360	1.0243	0.296	0.293	0.299	0.285	0.296	194,689	0.2946	1.98%
2018-01-19	0	1.010	1.000	1.010	-	-	0	0	-	0.291	0.288	0.291	-	-	0	-	0.00%
2018-01-18	0	1.010	1.000	1.010	0.950	1.010	250,000	248,360	0.9934	0.291	0.288	0.291	0.273	0.291	869,149	0.2858	1.00%
2018-01-17	0	1.000	0.990	1.000	0.990	1.020	136,000	135,860	0.9990	0.288	0.285	0.288	0.285	0.293	472,817	0.2873	-4.76%
2018-01-16	0	1.050	1.030	1.090	-	-	0	0	-	0.302	0.296	0.314	-	-	0	-	0.00%
2018-01-15	0	1.050	1.020	1.050	-	-	0	0	-	0.302	0.293	0.302	-	-	0	-	0.00%
2018-01-12	0	1.050	1.020	1.060	1.020	1.050	64,000	66,840	1.0444	0.302	0.293	0.305	0.293	0.302	222,502	0.3004	2.94%
2018-01-11	0	1.020	1.010	1.020	0.990	1.020	102,000	102,600	1.0059	0.293	0.291	0.293	0.285	0.293	354,613	0.2893	0.00%
2018-01-10	0	1.020	1.010	1.030	1.020	1.020	24,000	24,480	1.0200	0.293	0.291	0.296	0.293	0.293	83,438	0.2934	0.00%
2018-01-09	0	1.020	1.010	1.060	1.010	1.090	280,000	286,900	1.0246	0.293	0.291	0.305	0.291	0.314	973,447	0.2947	-2.86%
2018-01-08	0	1.050	1.040	1.140	1.050	1.070	126,000	134,440	1.0670	0.302	0.299	0.328	0.302	0.308	438,051	0.3069	0.00%
2018-01-05	0	1.050	1.050	1.070	1.050	1.070	156,000	166,220	1.0655	0.302	0.302	0.308	0.302	0.308	542,349	0.3065	-3.67%
2018-01-04	0	1.090	1.080	1.100	-	-	0	0	-	0.314	0.311	0.316	-	-	0	-	-0.91%
2018-01-03	0	1.100	1.080	1.100	1.100	1.160	92,000	102,140	1.1102	0.316	0.311	0.316	0.316	0.334	319,847	0.3193	-4.35%
2018-01-02	0	1.150	1.130	1.150	1.130	1.210	416,000	484,280	1.1641	0.331	0.325	0.331	0.325	0.348	1,446,264	0.3348	0.00%
2017-12-29	0	1.150	1.140	1.150	1.130	1.150	1,926,000	2,205,240	1.1450	0.331	0.328	0.331	0.325	0.331	6,695,923	0.3293	0.00%
2017-12-28	0	1.150	1.130	1.150	1.120	1.190	3,582,000	4,109,680	1.1473	0.331	0.325	0.331	0.322	0.342	12,453,165	0.3300	0.00%
2017-12-27	0	1.150	1.080	1.160	1.050	1.160	14,622,500	15,381,125	1.0519	0.331	0.311	0.334	0.302	0.334	50,836,517	0.3026	9.52%
2017-12-22	0	1.050	1.030	1.050	1.050	1.050	38,000	39,900	1.0500	0.302	0.296	0.302	0.302	0.302	132,111	0.3020	-1.87%
2017-12-21	0	1.070	1.030	1.070	1.010	1.070	68,000	70,000	1.0294	0.308	0.296	0.308	0.291	0.308	236,408	0.2961	3.88%
2017-12-20	0	1.030	1.020	1.030	1.000	1.030	54,000	54,220	1.0041	0.296	0.293	0.296	0.288	0.296	187,736	0.2888	0.00%
2017-12-19	0	1.030	1.010	1.030	-	-	0	0	-	0.296	0.291	0.296	-	-	0	-	0.00%
2017-12-18	0	1.030	1.010	1.030	-	-	0	0	-	0.296	0.291	0.296	-	-	0	-	0.00%
2017-12-15	0	1.030	1.010	1.030	0.990	1.030	124,000	125,020	1.0082	0.296	0.291	0.296	0.285	0.296	431,098	0.2900	-0.96%
2017-12-14	0	1.040	1.030	1.040	1.040	1.040	28,000	29,120	1.0400	0.299	0.296	0.299	0.299	0.299	97,345	0.2991	0.00%
2017-12-13	0	1.040	1.030	1.040	1.040	1.040	10,000	10,400	1.0400	0.299	0.296	0.299	0.299	0.299	34,766	0.2991	-0.95%
2017-12-12	0	1.050	1.040	1.050	1.030	1.050	40,000	41,600	1.0400	0.302	0.299	0.302	0.296	0.302	139,064	0.2991	0.00%
2017-12-11	0	1.050	1.040	1.050	1.030	1.050	90,000	93,140	1.0349	0.302	0.299	0.302	0.296	0.302	312,894	0.2977	0.00%
2017-12-08	0	1.050	1.040	1.050	1.030	1.050	12,000	12,440	1.0367	0.302	0.299	0.302	0.296	0.302	41,719	0.2982	-0.94%
2017-12-07	0	1.060	1.050	1.060	-	-	0	0	-	0.305	0.302	0.305	-	-	0	-	-0.93%
2017-12-06	0	1.070	1.050	1.070	-	-	0	0	-	0.308	0.302	0.308	-	-	0	-	0.00%
2017-12-05	0	1.070	1.050	1.070	-	-	0	0	-	0.308	0.302	0.308	-	-	0	-	0.00%
2017-12-04	0	1.070	1.060	1.070	1.070	1.070	2,000	2,140	1.0700	0.308	0.305	0.308	0.308	0.308	6,953	0.3078	0.00%
2017-12-01	0	1.070	1.070	1.120	-	-	0	0	-	0.308	0.308	0.322	-	-	0	-	0.00%
2017-11-30	0	1.070	1.070	1.100	1.060	1.060	16,000	16,960	1.0600	0.308	0.308	0.316	0.305	0.305	55,626	0.3049	-0.93%
2017-11-29	0	1.080	1.060	1.100	-	-	0	0	-	0.311	0.305	0.316	-	-	0	-	0.00%
2017-11-28	0	1.080	1.070	1.080	1.100	1.100	16,000	17,600	1.1000	0.311	0.308	0.311	0.316	0.316	55,626	0.3164	0.93%
2017-11-27	0	1.070	1.060	1.070	1.040	1.120	404,000	428,660	1.0610	0.308	0.305	0.308	0.299	0.322	1,404,545	0.3052	1.90%
2017-11-24	0	1.050	1.040	1.050	1.050	1.050	3,516,000	3,691,800	1.0500	0.302	0.299	0.302	0.302	0.302	12,223,710	0.3020	0.00%
2017-11-23	0	1.050	1.040	1.050	1.040	1.050	4,000	4,180	1.0450	0.302	0.299	0.302	0.299	0.302	13,906	0.3006	0.00%
2017-11-22	0	1.050	1.040	1.050	1.030	1.050	126,000	130,640	1.0368	0.302	0.299	0.302	0.296	0.302	438,051	0.2982	-0.94%
2017-11-21	0	1.060	1.050	1.060	1.060	1.060	14,000	14,840	1.0600	0.305	0.302	0.305	0.305	0.305	48,672	0.3049	0.00%
2017-11-20	0	1.060	1.060	1.090	-	-	0	0	-	0.305	0.305	0.314	-	-	0	-	0.00%
2017-11-17	0	1.060	1.050	1.060	1.050	1.060	6,000	6,320	1.0533	0.305	0.302	0.305	0.302	0.305	20,860	0.3030	-0.93%
2017-11-16	0	1.070	1.050	1.070	1.070	1.070	6,000	6,420	1.0700	0.308	0.302	0.308	0.308	0.308	20,860	0.3078	0.00%
2017-11-15	0	1.070	1.060	1.080	1.070	1.070	114,000	121,980	1.0700	0.308	0.305	0.311	0.308	0.308	396,332	0.3078	-0.93%
2017-11-14	0	1.080	1.060	1.080	1.080	1.080	72,000	77,760	1.0800	0.311	0.305	0.311	0.311	0.311	250,315	0.3106	0.00%
2017-11-13	0	1.080	1.050	1.080	1.050	1.090	32,000	34,060	1.0644	0.311	0.302	0.311	0.302	0.314	111,251	0.3062	1.89%
2017-11-10	0	1.060	1.050	1.060	1.040	1.070	44,000	46,600	1.0591	0.305	0.302	0.305	0.299	0.308	152,970	0.3046	-2.75%
2017-11-09	0	1.090	1.070	1.090	1.070	1.090	8,000	8,620	1.0775	0.314	0.308	0.314	0.308	0.314	27,813	0.3099	0.00%
2017-11-08	0	1.090	1.060	1.090	1.050	1.100	20,000	21,160	1.0580	0.314	0.305	0.314	0.302	0.316	69,532	0.3043	0.93%
2017-11-07	0	1.080	1.080	1.110	1.050	1.060	44,000	46,240	1.0509	0.311	0.311	0.319	0.302	0.305	152,970	0.3023	1.89%
2017-11-06	0	1.060	1.050	1.110	1.040	1.060	60,000	63,460	1.0577	0.305	0.302	0.319	0.299	0.305	208,596	0.3042	-0.93%
2017-11-03	0	1.070	1.060	1.130	1.070	1.070	22,000	23,540	1.0700	0.308	0.305	0.325	0.308	0.308	76,485	0.3078	0.00%
2017-11-02	0	1.070	1.060	1.120	1.070	1.070	4,000	4,280	1.0700	0.308	0.305	0.322	0.308	0.308	13,906	0.3078	0.00%
2017-11-01	0	1.070	1.060	1.070	1.070	1.080	978,000	1,046,640	1.0702	0.308	0.305	0.308	0.308	0.311	3,400,110	0.3078	-0.93%
2017-10-31	0	1.080	1.080	1.100	1.080	1.080	42,000	45,360	1.0800	0.311	0.311	0.316	0.311	0.311	146,017	0.3106	0.00%
2017-10-30	0	1.080	1.070	1.080	1.080	1.090	22,000	23,840	1.0836	0.311	0.308	0.311	0.311	0.314	76,485	0.3117	-1.82%
2017-10-27	0	1.100	1.080	1.100	1.090	1.130	32,000	35,760	1.1175	0.316	0.311	0.316	0.314	0.325	111,251	0.3214	0.92%
2017-10-26	0	1.090	1.070	1.090	-	-	0	0	-	0.314	0.308	0.314	-	-	0	-	0.00%
2017-10-25	0	1.090	1.070	1.090	1.080	1.090	10,000	10,860	1.0860	0.314	0.308	0.314	0.311	0.314	34,766	0.3124	0.00%
2017-10-24	0	1.090	1.080	1.090	-	-	0	0	-	0.314	0.311	0.314	-	-	0	-	-0.91%
2017-10-23	0	1.100	1.090	1.100	1.100	1.100	34,000	37,400	1.1000	0.316	0.314	0.316	0.316	0.316	118,204	0.3164	0.00%
2017-10-20	0	1.100	1.080	1.100	1.100	1.100	2,000	2,200	1.1000	0.316	0.311	0.316	0.316	0.316	6,953	0.3164	0.00%
2017-10-19	0	1.100	1.090	1.100	1.080	1.150	120,000	134,940	1.1245	0.316	0.314	0.316	0.311	0.331	417,191	0.3234	0.92%
2017-10-18	0	1.090	1.070	1.090	1.080	1.110	30,000	32,780	1.0927	0.314	0.308	0.314	0.311	0.319	104,298	0.3143	-0.91%
2017-10-17	0	1.100	1.080	1.100	1.030	1.100	186,000	200,400	1.0774	0.316	0.311	0.316	0.296	0.316	646,647	0.3099	4.76%
2017-10-16	0	1.050	1.040	1.050	1.040	1.060	314,000	329,920	1.0507	0.302	0.299	0.302	0.299	0.305	1,091,651	0.3022	-2.78%
2017-10-13	0	1.080	1.070	1.080	1.090	1.090	6,000	6,540	1.0900	0.311	0.308	0.311	0.314	0.314	20,860	0.3135	0.00%
2017-10-12	0	1.080	1.070	1.080	1.080	1.090	90,000	97,280	1.0809	0.311	0.308	0.311	0.311	0.314	312,894	0.3109	-0.92%
2017-10-11	0	1.090	1.070	1.090	1.040	1.190	1,236,000	1,316,780	1.0654	0.314	0.308	0.314	0.299	0.342	4,297,072	0.3064	-2.68%
2017-10-10	0	1.120	1.120	1.130	1.120	1.130	8,000	9,020	1.1275	0.322	0.322	0.325	0.322	0.325	27,813	0.3243	-3.45%
2017-10-09	0	1.160	1.130	1.170	1.130	1.160	6,000	6,840	1.1400	0.334	0.325	0.337	0.325	0.334	20,860	0.3279	0.00%
2017-10-06	0	1.160	1.120	1.170	-	-	0	0	-	0.334	0.322	0.337	-	-	0	-	0.00%
2017-10-04	0	1.160	1.140	1.160	1.120	1.200	168,000	197,560	1.1760	0.334	0.328	0.334	0.322	0.345	584,068	0.3382	1.75%
2017-10-03	0	1.140	1.120	1.140	1.110	1.140	148,000	167,820	1.1339	0.328	0.322	0.328	0.319	0.328	514,536	0.3262	2.70%
2017-09-29	0	1.110	1.090	1.110	1.090	1.110	6,000	6,620	1.1033	0.319	0.314	0.319	0.314	0.319	20,860	0.3174	-0.89%
2017-09-28	0	1.120	1.070	1.120	1.060	1.120	50,000	53,600	1.0720	0.322	0.308	0.322	0.305	0.322	173,830	0.3083	5.66%
2017-09-27	0	1.060	1.050	1.060	1.060	1.060	28,000	29,680	1.0600	0.305	0.302	0.305	0.305	0.305	97,345	0.3049	-0.93%
2017-09-26	0	1.070	1.070	1.110	1.070	1.110	74,000	79,880	1.0795	0.308	0.308	0.319	0.308	0.319	257,268	0.3105	0.00%
2017-09-25	0	1.070	1.070	1.100	1.060	1.130	124,000	136,220	1.0985	0.308	0.308	0.316	0.305	0.325	431,098	0.3160	-6.96%
2017-09-22	0	1.150	1.120	1.160	1.120	1.150	34,000	38,200	1.1235	0.331	0.322	0.334	0.322	0.331	118,204	0.3232	2.68%
2017-09-21	0	1.120	1.110	1.120	-	-	0	0	-	0.322	0.319	0.322	-	-	0	-	-0.88%
2017-09-20	0	1.130	1.110	1.130	-	-	0	0	-	0.325	0.319	0.325	-	-	0	-	0.00%
2017-09-19	0	1.130	1.110	1.130	1.100	1.160	122,000	136,460	1.1185	0.325	0.319	0.325	0.316	0.334	424,145	0.3217	-2.59%
2017-09-18	0	1.160	1.140	1.160	1.140	1.160	224,000	257,620	1.1501	0.334	0.328	0.334	0.328	0.334	778,757	0.3308	-0.85%
2017-09-15	0	1.170	1.130	1.180	1.130	1.170	22,000	25,140	1.1427	0.337	0.325	0.339	0.325	0.337	76,485	0.3287	2.63%
2017-09-14	0	1.140	1.120	1.140	-	-	0	0	-	0.328	0.322	0.328	-	-	0	-	0.00%
2017-09-13	0	1.140	1.130	1.150	-	-	0	0	-	0.328	0.325	0.331	-	-	0	-	0.00%
2017-09-12	0	1.140	1.120	1.140	1.090	1.140	312,000	351,720	1.1273	0.328	0.322	0.328	0.314	0.328	1,084,698	0.3243	-0.87%
2017-09-11	0	1.150	1.140	1.150	-	-	0	0	-	0.331	0.328	0.331	-	-	0	-	0.00%
2017-09-08	0	1.150	1.120	1.170	-	-	0	0	-	0.331	0.322	0.337	-	-	0	-	0.00%
2017-09-07	0	1.150	1.120	1.160	1.150	1.150	18,000	20,700	1.1500	0.331	0.322	0.334	0.331	0.331	62,579	0.3308	-1.71%
2017-09-06	0	1.170	1.120	1.170	1.100	1.170	412,000	459,560	1.1154	0.337	0.322	0.337	0.316	0.337	1,432,357	0.3208	4.46%
2017-09-05	0	1.120	1.080	1.130	1.090	1.170	198,000	220,440	1.1133	0.322	0.311	0.325	0.314	0.337	688,366	0.3202	-5.88%
2017-09-04	0	1.190	1.180	1.200	1.160	1.200	62,000	72,460	1.1687	0.342	0.339	0.345	0.334	0.345	215,549	0.3362	-1.65%
2017-09-01	0	1.210	1.180	1.210	1.180	1.220	182,000	216,480	1.1895	0.348	0.339	0.348	0.339	0.351	632,740	0.3421	1.68%
2017-08-31	0	1.190	1.150	1.190	1.150	1.200	2,034,000	2,366,640	1.1635	0.342	0.331	0.342	0.331	0.345	7,071,395	0.3347	0.85%
2017-08-30	0	1.180	1.160	1.180	1.130	1.180	312,000	355,160	1.1383	0.339	0.334	0.339	0.325	0.339	1,084,698	0.3274	5.36%
2017-08-29	0	1.120	1.100	1.120	1.100	1.120	78,000	86,280	1.1062	0.322	0.316	0.322	0.316	0.322	271,174	0.3182	0.00%
2017-08-28	0	1.120	1.110	1.130	1.120	1.120	22,000	24,640	1.1200	0.322	0.319	0.325	0.322	0.322	76,485	0.3222	-0.88%
2017-08-25	0	1.130	1.130	1.140	1.110	1.130	46,000	51,220	1.1135	0.325	0.325	0.328	0.319	0.325	159,923	0.3203	2.73%
2017-08-24	0	1.100	1.090	1.100	1.070	1.100	240,000	259,800	1.0825	0.316	0.314	0.316	0.308	0.316	834,383	0.3114	0.00%
2017-08-22	0	1.100	1.080	1.100	1.080	1.120	432,000	478,280	1.1071	0.316	0.311	0.316	0.311	0.322	1,501,889	0.3185	-2.65%
2017-08-21	0	1.130	1.120	1.130	1.110	1.170	238,000	271,840	1.1422	0.325	0.322	0.325	0.319	0.337	827,430	0.3285	-5.04%
2017-08-18	0	1.190	1.180	1.190	-	-	0	0	-	0.342	0.339	0.342	-	-	0	-	0.00%
2017-08-17	0	1.190	1.170	1.190	1.190	1.190	24,000	28,560	1.1900	0.342	0.337	0.342	0.342	0.342	83,438	0.3423	0.00%
2017-08-16	0	1.190	1.180	1.190	1.180	1.190	58,000	68,620	1.1831	0.342	0.339	0.342	0.339	0.342	201,643	0.3403	0.00%
2017-08-15	0	1.190	1.170	1.190	1.170	1.190	136,000	160,120	1.1774	0.342	0.337	0.342	0.337	0.342	472,817	0.3387	-0.83%
2017-08-14	0	1.200	1.190	1.200	1.190	1.200	104,000	124,080	1.1931	0.345	0.342	0.345	0.342	0.345	361,566	0.3432	-0.83%
2017-08-11	0	1.210	1.210	1.240	1.190	1.250	70,000	84,420	1.2060	0.348	0.348	0.357	0.342	0.360	243,362	0.3469	-2.42%
2017-08-10	0	1.240	1.210	1.240	1.200	1.240	32,000	38,920	1.2163	0.357	0.348	0.357	0.345	0.357	111,251	0.3498	-0.80%
2017-08-09	0	1.250	1.230	1.250	1.220	1.250	20,000	24,580	1.2290	0.360	0.354	0.360	0.351	0.360	69,532	0.3535	0.00%
2017-08-08	0	1.250	1.230	1.260	1.230	1.260	86,000	106,100	1.2337	0.360	0.354	0.362	0.354	0.362	298,987	0.3549	-0.79%
2017-08-07	0	1.260	1.240	1.260	1.230	1.260	42,000	52,040	1.2390	0.362	0.357	0.362	0.354	0.362	146,017	0.3564	0.00%
2017-08-04	0	1.260	1.240	1.260	1.230	1.270	22,000	27,240	1.2382	0.362	0.357	0.362	0.354	0.365	76,485	0.3561	0.00%
2017-08-03	0	1.260	1.230	1.260	1.230	1.260	34,000	42,340	1.2453	0.362	0.354	0.362	0.354	0.362	118,204	0.3582	0.80%
2017-08-02	0	1.250	1.230	1.250	1.230	1.250	18,000	22,260	1.2367	0.360	0.354	0.360	0.354	0.360	62,579	0.3557	0.00%
2017-08-01	0	1.250	1.230	1.250	-	-	0	0	-	0.360	0.354	0.360	-	-	0	-	0.00%
2017-07-31	0	1.250	1.220	1.250	1.210	1.260	146,000	178,760	1.2244	0.360	0.351	0.360	0.348	0.362	507,583	0.3522	-0.79%
2017-07-28	0	1.260	1.220	1.260	1.200	1.260	106,000	129,940	1.2258	0.362	0.351	0.362	0.345	0.362	368,519	0.3526	0.00%
2017-07-27	0	1.260	1.230	1.260	1.210	1.270	300,000	366,200	1.2207	0.362	0.354	0.362	0.348	0.365	1,042,979	0.3511	1.61%
2017-07-26	0	1.240	1.230	1.240	1.210	1.260	422,000	519,100	1.2301	0.357	0.354	0.357	0.348	0.362	1,467,123	0.3538	-1.59%
2017-07-25	0	1.260	1.260	1.280	-	-	0	0	-	0.362	0.362	0.368	-	-	0	-	0.00%
2017-07-24	0	1.260	1.250	1.260	1.230	1.280	40,000	49,560	1.2390	0.362	0.360	0.362	0.354	0.368	139,064	0.3564	0.00%
2017-07-21	0	1.260	1.240	1.260	1.250	1.300	186,000	233,260	1.2541	0.362	0.357	0.362	0.360	0.374	646,647	0.3607	-2.33%
2017-07-20	0	1.290	1.260	1.290	1.230	1.310	880,000	1,091,580	1.2404	0.371	0.362	0.371	0.354	0.377	3,059,404	0.3568	2.38%
2017-07-19	0	1.260	1.250	1.260	1.260	1.290	48,000	60,720	1.2650	0.362	0.360	0.362	0.362	0.371	166,877	0.3639	-0.79%
2017-07-18	0	1.270	1.250	1.270	1.260	1.280	18,000	22,780	1.2656	0.365	0.360	0.365	0.362	0.368	62,579	0.3640	-0.78%
2017-07-17	0	1.280	1.260	1.280	1.270	1.290	18,000	22,960	1.2756	0.368	0.362	0.368	0.365	0.371	62,579	0.3669	0.79%
2017-07-14	0	1.270	1.250	1.270	1.260	1.290	40,000	50,680	1.2670	0.365	0.360	0.365	0.362	0.371	139,064	0.3644	0.00%
2017-07-13	0	1.270	1.250	1.270	1.260	1.280	26,000	32,960	1.2677	0.365	0.360	0.365	0.362	0.368	90,391	0.3646	0.00%
2017-07-12	0	1.270	1.270	1.280	1.270	1.270	38,000	48,260	1.2700	0.365	0.365	0.368	0.365	0.365	132,111	0.3653	0.79%
2017-07-11	0	1.260	1.250	1.260	1.240	1.270	364,000	456,160	1.2532	0.362	0.360	0.362	0.357	0.365	1,265,481	0.3605	-1.56%
2017-07-10	0	1.280	1.270	1.280	1.250	1.290	84,000	105,440	1.2552	0.368	0.365	0.368	0.360	0.371	292,034	0.3611	-0.78%
2017-07-07	0	1.290	1.270	1.290	1.280	1.290	6,000	7,700	1.2833	0.371	0.365	0.371	0.368	0.371	20,860	0.3691	0.00%
2017-07-06	0	1.290	1.270	1.290	1.260	1.290	28,000	35,700	1.2750	0.371	0.365	0.371	0.362	0.371	97,345	0.3667	-0.77%
2017-07-05	0	1.300	1.270	1.300	1.280	1.310	16,000	20,660	1.2913	0.374	0.365	0.374	0.368	0.377	55,626	0.3714	1.56%
2017-07-04	0	1.280	1.260	1.280	1.260	1.280	44,000	55,640	1.2645	0.368	0.362	0.368	0.362	0.368	152,970	0.3637	-0.78%
2017-07-03	0	1.290	1.270	1.290	1.270	1.320	390,000	500,540	1.2834	0.371	0.365	0.371	0.365	0.380	1,355,872	0.3692	-0.77%
2017-06-30	0	1.300	1.260	1.300	1.270	1.400	1,988,000	2,645,640	1.3308	0.374	0.362	0.374	0.365	0.403	6,911,472	0.3828	-1.52%
2017-06-29	0	1.320	1.300	1.320	1.320	1.320	50,000	66,000	1.3200	0.380	0.374	0.380	0.380	0.380	173,830	0.3797	1.54%
2017-06-28	0	1.300	1.290	1.300	1.290	1.310	38,000	49,280	1.2968	0.374	0.371	0.374	0.371	0.377	132,111	0.3730	-1.52%
2017-06-27	0	1.320	1.310	1.320	1.250	1.320	216,000	277,960	1.2869	0.380	0.377	0.380	0.360	0.380	750,945	0.3701	0.76%
2017-06-26	0	1.310	1.300	1.310	1.270	1.320	88,000	113,540	1.2902	0.377	0.374	0.377	0.365	0.380	305,940	0.3711	-0.76%
2017-06-23	0	1.320	1.300	1.320	1.300	1.320	36,000	47,060	1.3072	0.380	0.374	0.380	0.374	0.380	125,157	0.3760	0.76%
2017-06-22	0	1.310	1.300	1.310	1.310	1.310	4,000	5,240	1.3100	0.377	0.374	0.377	0.377	0.377	13,906	0.3768	-0.76%
2017-06-21	0	1.320	1.310	1.320	1.280	1.320	230,000	297,380	1.2930	0.380	0.377	0.380	0.368	0.380	799,617	0.3719	0.00%
2017-06-20	0	1.320	1.310	1.320	1.320	1.320	4,000	5,280	1.3200	0.380	0.377	0.380	0.380	0.380	13,906	0.3797	0.00%
2017-06-19	0	1.320	1.310	1.320	1.300	1.330	48,000	62,760	1.3075	0.380	0.377	0.380	0.374	0.383	166,877	0.3761	0.00%
2017-06-16	0	1.320	1.300	1.320	1.280	1.330	80,000	104,180	1.3023	0.380	0.374	0.380	0.368	0.383	278,128	0.3746	0.00%
2017-06-15	0	1.320	1.300	1.320	1.300	1.320	28,000	36,620	1.3079	0.380	0.374	0.380	0.374	0.380	97,345	0.3762	-1.49%
2017-06-14	0	1.340	1.330	1.340	1.320	1.350	58,000	77,020	1.3279	0.385	0.383	0.385	0.380	0.388	201,643	0.3820	2.29%
2017-06-13	0	1.310	1.300	1.320	1.310	1.320	46,000	60,520	1.3157	0.377	0.374	0.380	0.377	0.380	159,923	0.3784	0.00%
2017-06-12	0	1.310	1.300	1.310	1.300	1.330	76,000	99,380	1.3076	0.377	0.374	0.377	0.374	0.383	264,221	0.3761	0.77%
2017-06-09	0	1.300	1.290	1.300	1.280	1.340	220,000	285,120	1.2960	0.374	0.371	0.374	0.368	0.385	764,851	0.3728	-2.99%
2017-06-08	0	1.340	1.310	1.340	-	-	0	0	-	0.385	0.377	0.385	-	-	0	-	0.00%
2017-06-07	0	1.340	1.320	1.340	1.310	1.340	24,000	31,680	1.3200	0.385	0.380	0.385	0.377	0.385	83,438	0.3797	0.00%
2017-06-06	0	1.340	1.310	1.340	-	-	0	0	-	0.385	0.377	0.385	-	-	0	-	-1.47%
2017-06-05	0	1.360	1.350	1.360	1.340	1.370	54,000	73,020	1.3522	0.391	0.388	0.391	0.385	0.394	187,736	0.3890	-0.73%
2017-06-02	0	1.370	1.340	1.370	1.320	1.370	22,000	29,600	1.3455	0.394	0.385	0.394	0.380	0.394	76,485	0.3870	1.48%
2017-06-01	0	1.350	1.320	1.350	1.310	1.480	162,000	219,680	1.3560	0.388	0.380	0.388	0.377	0.426	563,208	0.3901	3.85%
2017-05-31	0	1.300	1.280	1.300	1.270	1.300	2,100,000	2,726,560	1.2984	0.374	0.368	0.374	0.365	0.374	7,300,850	0.3735	0.78%
2017-05-29	0	1.290	1.290	1.300	1.260	1.310	9,108,000	11,837,840	1.2997	0.371	0.371	0.374	0.362	0.377	31,664,832	0.3738	0.78%
2017-05-26	0	1.280	1.270	1.280	1.250	1.290	282,000	355,700	1.2613	0.368	0.365	0.368	0.360	0.371	980,400	0.3628	0.00%
2017-05-25	0	1.280	1.290	1.300	1.270	1.290	384,000	490,560	1.2775	0.368	0.371	0.374	0.365	0.371	1,335,013	0.3675	-0.78%
2017-05-24	0	1.290	1.280	1.290	1.270	1.290	174,000	223,760	1.2860	0.371	0.368	0.371	0.365	0.371	604,928	0.3699	0.78%
2017-05-23	0	1.280	1.280	1.290	1.280	1.290	82,000	105,160	1.2824	0.368	0.368	0.371	0.368	0.371	285,081	0.3689	-0.78%
2017-05-22	0	1.290	1.280	1.290	1.290	1.290	60,000	77,400	1.2900	0.371	0.368	0.371	0.371	0.371	208,596	0.3711	0.00%
2017-05-19	0	1.290	1.290	1.330	-	-	0	0	-	0.371	0.371	0.383	-	-	0	-	0.00%
2017-05-18	0	1.290	1.280	1.300	1.280	1.290	100,000	128,800	1.2880	0.371	0.368	0.374	0.368	0.371	347,660	0.3705	0.00%
2017-05-17	0	1.290	1.290	1.310	1.280	1.310	132,000	170,580	1.2923	0.371	0.371	0.377	0.368	0.377	458,911	0.3717	0.39%
2017-05-16	0	1.300	1.300	1.330	1.300	1.300	10,000	13,000	1.3000	0.370	0.370	0.378	0.370	0.370	35,172	0.3696	0.00%
2017-05-15	0	1.300	1.300	1.320	1.300	1.300	12,000	15,600	1.3000	0.370	0.370	0.375	0.370	0.370	42,206	0.3696	0.00%
2017-05-12	0	1.300	1.300	1.330	1.300	1.310	16,000	20,840	1.3025	0.370	0.370	0.378	0.370	0.372	56,275	0.3703	-0.76%
2017-05-11	0	1.310	1.300	1.330	-	-	0	0	-	0.372	0.370	0.378	-	-	0	-	0.00%
2017-05-10	0	1.310	1.310	1.330	1.290	1.300	66,000	85,440	1.2945	0.372	0.372	0.378	0.367	0.370	232,134	0.3681	0.77%
2017-05-09	0	1.300	1.300	1.330	1.290	1.300	64,000	82,960	1.2963	0.370	0.370	0.378	0.367	0.370	225,099	0.3685	-0.76%
2017-05-08	0	1.310	1.300	1.310	1.300	1.310	336,000	439,560	1.3082	0.372	0.370	0.372	0.370	0.372	1,181,772	0.3719	0.77%
2017-05-05	0	1.300	1.300	1.320	1.280	1.310	104,000	134,780	1.2960	0.370	0.370	0.375	0.364	0.372	365,787	0.3685	0.00%
2017-05-04	0	1.300	1.300	1.310	1.300	1.300	78,000	101,400	1.3000	0.370	0.370	0.372	0.370	0.370	274,340	0.3696	-0.76%
2017-05-02	0	1.310	1.300	1.320	1.300	1.310	46,000	60,200	1.3087	0.372	0.370	0.375	0.370	0.372	161,790	0.3721	0.00%
2017-04-28	0	1.310	1.310	1.330	1.290	1.310	52,000	67,320	1.2946	0.372	0.372	0.378	0.367	0.372	182,893	0.3681	-1.50%
2017-04-27	0	1.330	1.300	1.330	1.300	1.340	120,000	156,160	1.3013	0.378	0.370	0.378	0.370	0.381	422,061	0.3700	0.00%
2017-04-26	0	1.330	1.320	1.340	1.300	1.340	180,000	238,700	1.3261	0.378	0.375	0.381	0.370	0.381	633,092	0.3770	2.31%
2017-04-25	0	1.300	1.280	1.300	1.300	1.300	10,000	13,000	1.3000	0.370	0.364	0.370	0.370	0.370	35,172	0.3696	0.00%
2017-04-24	0	1.300	1.270	1.330	-	-	0	0	-	0.370	0.361	0.378	-	-	0	-	0.00%
2017-04-21	0	1.300	1.290	1.300	1.290	1.300	100,000	129,800	1.2980	0.370	0.367	0.370	0.367	0.370	351,718	0.3690	2.36%
2017-04-20	0	1.270	1.270	1.300	1.270	1.270	20,000	25,400	1.2700	0.361	0.361	0.370	0.361	0.361	70,344	0.3611	0.79%
2017-04-19	0	1.260	1.260	1.270	1.250	1.250	36,000	45,000	1.2500	0.358	0.358	0.361	0.355	0.355	126,618	0.3554	-2.33%
2017-04-18	0	1.290	1.260	1.290	1.250	1.290	122,000	153,840	1.2610	0.367	0.358	0.367	0.355	0.367	429,096	0.3585	-0.77%
2017-04-13	0	1.300	1.280	1.300	-	-	0	0	-	0.370	0.364	0.370	-	-	0	-	-0.76%
2017-04-12	0	1.310	1.280	1.330	1.280	1.310	44,000	56,600	1.2864	0.372	0.364	0.378	0.364	0.372	154,756	0.3657	0.77%
2017-04-11	0	1.300	1.290	1.300	1.300	1.300	80,000	104,000	1.3000	0.370	0.367	0.370	0.370	0.370	281,374	0.3696	0.00%
2017-04-10	0	1.300	1.280	1.300	-	-	0	0	-	0.370	0.364	0.370	-	-	0	-	0.00%
2017-04-07	0	1.300	1.290	1.300	1.280	1.300	80,000	103,120	1.2890	0.370	0.367	0.370	0.364	0.370	281,374	0.3665	-2.26%
2017-04-06	0	1.330	1.300	1.330	-	-	30,000	39,000	1.3000	0.378	0.370	0.378	-	-	105,515	0.3696	0.00%
2017-04-05	0	1.330	1.300	1.340	1.300	1.330	142,000	185,960	1.3096	0.378	0.370	0.381	0.370	0.378	499,439	0.3723	0.00%
2017-04-03	0	1.330	1.300	1.330	1.300	1.330	42,000	54,880	1.3067	0.378	0.370	0.378	0.370	0.378	147,721	0.3715	0.00%
2017-03-31	0	1.330	1.330	1.340	1.300	1.310	28,000	36,480	1.3029	0.378	0.378	0.381	0.370	0.372	98,481	0.3704	0.00%
2017-03-30	0	1.330	1.310	1.330	1.310	1.330	26,000	34,300	1.3192	0.378	0.372	0.378	0.372	0.378	91,447	0.3751	2.31%
2017-03-29	0	1.300	1.300	1.340	1.300	1.310	16,000	20,980	1.3113	0.370	0.370	0.381	0.370	0.372	56,275	0.3728	-2.26%
2017-03-28	0	1.330	1.330	1.340	1.310	1.330	360,000	478,200	1.3283	0.378	0.378	0.381	0.372	0.378	1,266,184	0.3777	-0.75%
2017-03-27	0	1.340	1.320	1.340	1.300	1.340	116,000	152,740	1.3167	0.381	0.375	0.381	0.370	0.381	407,993	0.3744	0.00%
2017-03-24	0	1.340	1.330	1.340	1.310	1.340	106,000	141,420	1.3342	0.381	0.378	0.381	0.372	0.381	372,821	0.3793	0.00%
2017-03-23	0	1.340	1.320	1.340	-	-	0	0	-	0.381	0.375	0.381	-	-	0	-	-0.74%
2017-03-22	0	1.350	1.310	1.350	1.320	1.350	92,000	122,100	1.3272	0.384	0.372	0.384	0.375	0.384	323,580	0.3773	0.00%
2017-03-21	0	1.350	1.320	1.350	-	-	0	0	-	0.384	0.375	0.384	-	-	0	-	0.00%
2017-03-20	0	1.350	1.320	1.360	1.340	1.350	46,000	61,660	1.3404	0.384	0.375	0.387	0.381	0.384	161,790	0.3811	0.75%
2017-03-17	0	1.340	1.340	1.350	1.340	1.350	116,000	155,840	1.3434	0.381	0.381	0.384	0.381	0.384	407,993	0.3820	-0.74%
2017-03-16	0	1.350	1.340	1.350	1.320	1.350	194,000	260,320	1.3419	0.384	0.381	0.384	0.375	0.384	682,333	0.3815	0.75%
2017-03-15	0	1.340	1.330	1.340	1.310	1.340	448,000	591,680	1.3207	0.381	0.378	0.381	0.372	0.381	1,575,696	0.3755	0.00%
2017-03-14	0	1.340	1.340	1.350	1.300	1.320	144,000	187,700	1.3035	0.381	0.381	0.384	0.370	0.375	506,474	0.3706	-2.19%
2017-03-13	0	1.370	1.340	1.370	1.300	1.380	258,000	343,820	1.3326	0.390	0.381	0.390	0.370	0.392	907,432	0.3789	1.48%
2017-03-10	0	1.350	1.350	1.390	1.350	1.400	224,000	306,540	1.3685	0.384	0.384	0.395	0.384	0.398	787,848	0.3891	-2.17%
2017-03-09	0	1.380	1.370	1.380	1.360	1.390	110,000	151,340	1.3758	0.392	0.390	0.392	0.387	0.395	386,890	0.3912	0.00%
2017-03-08	0	1.380	1.370	1.380	1.360	1.400	146,000	200,500	1.3733	0.392	0.390	0.392	0.387	0.398	513,508	0.3905	1.47%
2017-03-07	0	1.360	1.340	1.360	1.340	1.370	34,000	45,700	1.3441	0.387	0.381	0.387	0.381	0.390	119,584	0.3822	3.03%
2017-03-06	0	1.320	1.310	1.360	1.320	1.370	192,000	257,760	1.3425	0.375	0.372	0.387	0.375	0.390	675,298	0.3817	-2.22%
2017-03-03	0	1.350	1.310	1.350	-	-	0	0	-	0.384	0.372	0.384	-	-	0	-	0.00%
2017-03-02	0	1.350	1.330	1.350	1.300	1.350	26,000	34,840	1.3400	0.384	0.378	0.384	0.370	0.384	91,447	0.3810	3.85%
2017-03-01	0	1.300	1.300	1.360	1.300	1.310	328,000	426,460	1.3002	0.370	0.370	0.387	0.370	0.372	1,153,634	0.3697	-0.76%
2017-02-28	0	1.310	1.310	1.370	-	-	0	0	-	0.372	0.372	0.390	-	-	0	-	0.00%
2017-02-27	0	1.310	1.310	1.350	-	-	0	0	-	0.372	0.372	0.384	-	-	0	-	0.00%
2017-02-24	0	1.310	1.310	1.350	1.300	1.360	470,000	616,240	1.3111	0.372	0.372	0.384	0.370	0.387	1,653,074	0.3728	-0.76%
2017-02-23	0	1.320	1.320	1.350	1.310	1.350	270,000	355,480	1.3166	0.375	0.375	0.384	0.372	0.384	949,638	0.3743	-2.22%
2017-02-22	0	1.350	1.350	1.390	-	-	0	0	-	0.384	0.384	0.395	-	-	0	-	0.00%
2017-02-21	0	1.350	1.340	1.350	1.350	1.420	296,000	400,920	1.3545	0.384	0.381	0.384	0.384	0.404	1,041,085	0.3851	-0.74%
2017-02-20	0	1.360	1.350	1.360	1.360	1.370	76,000	103,860	1.3666	0.387	0.384	0.387	0.387	0.390	267,306	0.3885	-0.73%
2017-02-17	0	1.370	1.370	1.400	1.370	1.370	56,000	76,720	1.3700	0.390	0.390	0.398	0.390	0.390	196,962	0.3895	0.00%
2017-02-16	0	1.370	1.370	1.400	1.360	1.410	162,000	222,560	1.3738	0.390	0.390	0.398	0.387	0.401	569,783	0.3906	-2.14%
2017-02-15	0	1.400	1.380	1.400	1.380	1.420	324,000	451,400	1.3932	0.398	0.392	0.398	0.392	0.404	1,139,566	0.3961	-5.41%
2017-02-14	0	1.480	1.440	1.480	1.420	1.480	148,000	214,260	1.4477	0.421	0.409	0.421	0.404	0.421	520,542	0.4116	4.23%
2017-02-13	0	1.420	1.380	1.420	-	-	0	0	-	0.404	0.392	0.404	-	-	0	-	-0.70%
2017-02-10	0	1.430	1.400	1.430	1.360	1.440	110,000	156,020	1.4184	0.407	0.398	0.407	0.387	0.409	386,890	0.4033	2.88%
2017-02-09	0	1.390	1.390	1.420	1.390	1.450	82,000	115,780	1.4120	0.395	0.395	0.404	0.395	0.412	288,409	0.4014	0.00%
2017-02-08	0	1.390	1.380	1.420	1.390	1.390	2,000	2,780	1.3900	0.395	0.392	0.404	0.395	0.395	7,034	0.3952	1.46%
2017-02-07	0	1.370	1.360	1.420	1.370	1.460	130,000	184,200	1.4169	0.390	0.387	0.404	0.390	0.415	457,233	0.4029	0.00%
2017-02-06	0	1.370	1.370	1.410	1.370	1.380	72,000	98,760	1.3717	0.390	0.390	0.401	0.390	0.392	253,237	0.3900	-6.16%
2017-02-03	0	1.460	1.390	1.460	-	-	0	0	-	0.415	0.395	0.415	-	-	0	-	-1.35%
2017-02-02	0	1.480	1.400	1.480	-	-	0	0	-	0.421	0.398	0.421	-	-	0	-	-0.67%
2017-02-01	0	1.490	1.450	1.490	1.420	1.520	292,000	423,520	1.4504	0.424	0.412	0.424	0.404	0.432	1,027,016	0.4124	3.47%
2017-01-27	0	1.440	1.430	1.440	1.360	1.450	364,000	506,940	1.3927	0.409	0.407	0.409	0.387	0.412	1,280,253	0.3960	8.27%
2017-01-26	0	1.330	1.310	1.330	1.320	1.330	66,000	87,600	1.3273	0.378	0.372	0.378	0.375	0.378	232,134	0.3774	0.76%
2017-01-25	0	1.320	1.320	1.330	1.320	1.330	54,000	71,320	1.3207	0.375	0.375	0.378	0.375	0.378	189,928	0.3755	-0.75%
2017-01-24	0	1.330	1.310	1.330	-	-	0	0	-	0.378	0.372	0.378	-	-	0	-	-0.75%
2017-01-23	0	1.340	1.320	1.340	-	-	0	0	-	0.381	0.375	0.381	-	-	0	-	-0.74%
2017-01-20	0	1.350	1.320	1.350	1.310	1.350	138,000	182,080	1.3194	0.384	0.375	0.384	0.372	0.384	485,371	0.3751	0.00%
2017-01-19	0	1.350	1.320	1.350	1.310	1.350	158,000	208,780	1.3214	0.384	0.375	0.384	0.372	0.384	555,714	0.3757	0.75%
2017-01-18	0	1.340	1.310	1.340	1.310	1.350	238,000	315,300	1.3248	0.381	0.372	0.381	0.372	0.384	837,088	0.3767	1.52%
2017-01-17	0	1.320	1.320	1.340	1.310	1.330	594,000	779,540	1.3124	0.375	0.375	0.381	0.372	0.378	2,089,204	0.3731	-2.94%
2017-01-16	0	1.360	1.320	1.370	-	-	0	0	-	0.387	0.375	0.390	-	-	0	-	0.00%
2017-01-13	0	1.360	1.360	1.380	1.310	1.360	224,000	298,880	1.3343	0.387	0.387	0.392	0.372	0.387	787,848	0.3794	3.82%
2017-01-12	0	1.310	1.310	1.330	1.310	1.330	118,000	156,660	1.3276	0.372	0.372	0.378	0.372	0.378	415,027	0.3775	-1.50%
2017-01-11	0	1.330	1.330	1.360	1.330	1.360	168,000	225,900	1.3446	0.378	0.378	0.387	0.378	0.387	590,886	0.3823	0.76%
2017-01-10	0	1.320	1.310	1.330	1.310	1.330	152,000	201,340	1.3246	0.375	0.372	0.378	0.372	0.378	534,611	0.3766	-0.75%
2017-01-09	0	1.330	1.320	1.340	1.310	1.340	88,000	116,420	1.3230	0.378	0.375	0.381	0.372	0.381	309,512	0.3761	-2.21%
2017-01-06	0	1.360	1.310	1.360	1.300	1.360	1,302,000	1,715,980	1.3180	0.387	0.372	0.387	0.370	0.387	4,579,366	0.3747	0.00%
2017-01-05	0	1.360	1.360	1.380	1.330	1.390	722,000	983,540	1.3622	0.387	0.387	0.392	0.378	0.395	2,539,403	0.3873	-0.73%
2017-01-04	0	1.370	1.350	1.380	1.350	1.390	1,106,000	1,505,540	1.3612	0.390	0.384	0.392	0.384	0.395	3,889,999	0.3870	-0.72%
2017-01-03	0	1.380	1.370	1.380	1.370	1.650	4,006,000	5,787,140	1.4446	0.392	0.390	0.392	0.390	0.469	14,089,816	0.4107	-17.37%
2016-12-30	0	1.670	1.540	1.660	1.550	1.720	3,914,000	6,503,960	1.6617	0.475	0.438	0.472	0.441	0.489	13,766,236	0.4725	0.60%
2016-12-29	0	1.660	1.630	1.660	1.600	1.670	1,188,000	1,924,940	1.6203	0.472	0.463	0.472	0.455	0.475	4,178,408	0.4607	1.22%
2016-12-28	0	1.640	1.620	1.670	1.550	1.670	936,000	1,472,040	1.5727	0.466	0.461	0.475	0.441	0.475	3,292,079	0.4471	5.13%
2016-12-23	0	1.560	1.540	1.550	1.420	1.560	1,650,000	2,432,740	1.4744	0.444	0.438	0.441	0.404	0.444	5,803,344	0.4192	6.12%
2016-12-22	0	1.470	1.450	1.470	1.440	1.480	618,000	901,440	1.4586	0.418	0.412	0.418	0.409	0.421	2,173,616	0.4147	2.80%
2016-12-21	0	1.430	1.440	1.450	1.400	1.480	1,410,000	2,024,420	1.4358	0.407	0.409	0.412	0.398	0.421	4,959,221	0.4082	-3.38%
2016-12-20	0	1.480	1.460	1.480	1.450	1.490	1,238,000	1,825,540	1.4746	0.421	0.415	0.421	0.412	0.424	4,354,267	0.4193	2.07%
2016-12-19	0	1.450	1.440	1.450	1.450	1.510	1,942,000	2,857,880	1.4716	0.412	0.409	0.412	0.412	0.429	6,830,360	0.4184	-3.33%
2016-12-16	0	1.500	1.490	1.500	1.480	1.510	644,000	963,420	1.4960	0.426	0.424	0.426	0.421	0.429	2,265,063	0.4253	0.67%
2016-12-15	0	1.490	1.480	1.490	1.480	1.540	604,000	905,980	1.5000	0.424	0.421	0.424	0.421	0.438	2,124,376	0.4265	-1.32%
2016-12-14	0	1.510	1.480	1.510	1.470	1.520	810,000	1,214,620	1.4995	0.429	0.421	0.429	0.418	0.432	2,848,914	0.4263	0.67%
2016-12-13	0	1.500	1.480	1.500	1.480	1.500	598,000	888,080	1.4851	0.426	0.421	0.426	0.421	0.426	2,103,273	0.4222	0.00%
2016-12-12	0	1.500	1.450	1.510	1.440	1.510	1,100,000	1,616,560	1.4696	0.426	0.412	0.429	0.409	0.429	3,868,896	0.4178	-1.32%
2016-12-09	0	1.520	1.500	1.520	1.490	1.540	674,000	1,019,740	1.5130	0.432	0.426	0.432	0.424	0.438	2,370,578	0.4302	-1.94%
2016-12-08	0	1.550	1.530	1.550	1.540	1.590	792,000	1,227,180	1.5495	0.441	0.435	0.441	0.438	0.452	2,785,605	0.4405	0.65%
2016-12-07	0	1.540	1.530	1.540	1.490	1.540	996,000	1,509,780	1.5158	0.438	0.435	0.438	0.424	0.438	3,503,110	0.4310	0.65%
2016-12-06	0	1.530	1.520	1.530	1.510	1.610	1,420,000	2,175,380	1.5320	0.435	0.432	0.435	0.429	0.458	4,994,393	0.4356	1.32%
2016-12-05	0	1.510	1.500	1.510	1.500	1.530	702,000	1,066,460	1.5192	0.429	0.426	0.429	0.426	0.435	2,469,059	0.4319	-0.66%
2016-12-02	0	1.520	1.520	1.530	1.520	1.570	940,000	1,449,540	1.5421	0.432	0.432	0.435	0.432	0.446	3,306,148	0.4384	-3.80%
2016-12-01	0	1.580	1.560	1.580	1.530	1.640	1,396,000	2,199,480	1.5756	0.449	0.444	0.449	0.435	0.466	4,909,981	0.4480	-0.63%
2016-11-30	0	1.590	1.570	1.600	1.550	1.680	1,966,000	3,162,080	1.6084	0.452	0.446	0.455	0.441	0.478	6,914,773	0.4573	-4.79%
2016-11-29	0	1.670	1.660	1.670	1.650	1.720	1,044,000	1,746,740	1.6731	0.475	0.472	0.475	0.469	0.489	3,671,934	0.4757	-2.91%
2016-11-28	0	1.720	1.690	1.720	1.650	1.720	1,033,000	1,740,550	1.6849	0.489	0.480	0.489	0.469	0.489	3,633,245	0.4791	1.78%
2016-11-25	0	1.690	1.680	1.690	1.660	1.690	1,032,000	1,733,800	1.6800	0.480	0.478	0.480	0.472	0.480	3,629,728	0.4777	-0.59%
2016-11-24	0	1.700	1.690	1.700	1.670	1.730	1,622,000	2,747,720	1.6940	0.483	0.480	0.483	0.475	0.492	5,704,863	0.4816	0.00%
2016-11-23	0	1.700	1.680	1.690	1.660	1.800	2,754,000	4,720,920	1.7142	0.483	0.478	0.480	0.472	0.512	9,686,309	0.4874	0.59%
2016-11-22	0	1.690	1.700	1.730	1.620	1.730	2,976,000	4,907,780	1.6491	0.480	0.483	0.492	0.461	0.492	10,467,123	0.4689	3.68%
2016-11-21	0	1.630	1.620	1.630	1.610	1.680	1,422,000	2,305,620	1.6214	0.463	0.461	0.463	0.458	0.478	5,001,428	0.4610	-0.61%
2016-11-18	0	1.640	1.620	1.640	1.610	1.650	1,868,000	3,038,160	1.6264	0.466	0.461	0.466	0.458	0.469	6,570,089	0.4624	0.00%
2016-11-17	0	1.640	1.620	1.640	1.610	1.650	2,952,000	4,801,380	1.6265	0.466	0.461	0.466	0.458	0.469	10,382,710	0.4624	1.23%
2016-11-16	0	1.620	1.590	1.610	1.570	1.630	770,000	1,233,740	1.6023	0.461	0.452	0.458	0.446	0.463	2,708,227	0.4556	0.00%
2016-11-15	0	1.620	1.590	1.630	1.560	1.650	2,150,000	3,421,060	1.5912	0.461	0.452	0.463	0.444	0.469	7,561,933	0.4524	-1.22%
2016-11-14	0	1.640	1.630	1.640	1.560	1.640	1,246,000	1,986,680	1.5944	0.466	0.463	0.466	0.444	0.466	4,382,404	0.4533	3.14%
2016-11-11	0	1.590	1.560	1.600	1.510	1.600	1,944,000	2,987,840	1.5370	0.452	0.444	0.455	0.429	0.455	6,837,395	0.4370	6.00%
2016-11-10	0	1.500	1.490	1.500	1.470	1.550	20,350,000	30,470,180	1.4973	0.426	0.424	0.426	0.418	0.441	71,574,578	0.4257	1.35%
2016-11-09	0	1.480	1.460	1.480	1.360	1.480	3,424,000	4,954,820	1.4471	0.421	0.415	0.421	0.387	0.421	12,042,819	0.4114	2.78%
2016-11-08	0	1.440	1.430	1.440	1.430	1.470	740,000	1,072,480	1.4493	0.409	0.407	0.409	0.407	0.418	2,602,712	0.4121	-0.69%
2016-11-07	0	1.450	1.420	1.470	1.430	1.470	1,396,000	2,011,920	1.4412	0.412	0.404	0.418	0.407	0.418	4,909,981	0.4098	-1.36%
2016-11-04	0	1.470	1.450	1.470	1.430	1.480	618,000	905,240	1.4648	0.418	0.412	0.418	0.407	0.421	2,173,616	0.4165	0.68%
2016-11-03	0	1.460	1.440	1.460	1.440	1.500	1,354,000	1,988,740	1.4688	0.415	0.409	0.415	0.409	0.426	4,762,259	0.4176	0.69%
2016-11-02	0	1.450	1.430	1.450	1.410	1.460	840,000	1,202,760	1.4319	0.412	0.407	0.412	0.401	0.415	2,954,430	0.4071	0.69%
2016-11-01	0	1.440	1.420	1.440	1.410	1.460	1,322,000	1,884,100	1.4252	0.409	0.404	0.409	0.401	0.415	4,649,710	0.4052	0.00%
2016-10-31	0	1.440	1.420	1.440	1.420	1.480	904,000	1,305,340	1.4440	0.409	0.404	0.409	0.404	0.421	3,179,529	0.4105	-2.70%
2016-10-28	0	1.480	1.470	1.480	1.410	1.500	2,644,000	3,877,060	1.4664	0.421	0.418	0.421	0.401	0.426	9,299,419	0.4169	4.96%
2016-10-27	0	1.410	1.400	1.410	1.350	1.410	2,326,000	3,189,300	1.3712	0.401	0.398	0.401	0.384	0.401	8,180,957	0.3898	3.68%
2016-10-26	0	1.360	1.330	1.360	1.290	1.400	3,780,000	5,040,740	1.3335	0.387	0.378	0.387	0.367	0.398	13,294,934	0.3791	3.03%
2016-10-25	0	1.320	1.300	1.320	1.280	1.320	2,480,000	3,228,920	1.3020	0.375	0.370	0.375	0.364	0.375	8,722,602	0.3702	0.00%
2016-10-24	0	1.320	1.310	1.320	1.260	1.320	2,856,000	3,682,900	1.2895	0.375	0.372	0.375	0.358	0.375	10,045,061	0.3666	6.45%
2016-10-20	0	1.240	1.230	1.240	1.230	1.300	5,090,000	6,336,140	1.2448	0.353	0.350	0.353	0.350	0.370	17,902,438	0.3539	0.00%
2016-10-19	0	1.240	1.220	1.240	1.210	1.250	2,628,000	3,211,700	1.2221	0.353	0.347	0.353	0.344	0.355	9,243,145	0.3475	0.00%
2016-10-18	0	1.240	1.230	1.240	1.190	1.270	6,160,000	7,446,400	1.2088	0.353	0.350	0.353	0.338	0.361	21,665,818	0.3437	1.64%
2016-10-17	0	1.220	1.200	1.220	1.200	1.340	4,458,000	5,580,320	1.2518	0.347	0.341	0.347	0.341	0.381	15,679,581	0.3559	-5.43%
2016-10-14	0	1.290	1.280	1.290	1.190	1.300	11,488,000	14,060,840	1.2240	0.367	0.364	0.367	0.338	0.370	40,405,344	0.3480	4.88%
2016-10-13	0	1.230	1.230	1.240	1.170	1.240	2,182,000	2,618,840	1.2002	0.350	0.350	0.353	0.333	0.353	7,674,483	0.3412	-1.60%
2016-10-12	0	1.250	1.300	1.310	1.170	1.300	9,140,000	11,205,640	1.2260	0.355	0.370	0.372	0.333	0.370	32,147,010	0.3486	-0.79%
2016-10-11	0	1.260	1.240	1.270	1.200	1.340	2,420,000	2,980,180	1.2315	0.358	0.353	0.361	0.341	0.381	8,511,571	0.3501	-3.08%
2016-10-07	0	1.300	1.290	1.300	1.250	1.330	802,000	1,032,720	1.2877	0.370	0.367	0.370	0.355	0.378	2,820,777	0.3661	1.56%
2016-10-06	0	1.280	1.250	1.280	1.260	1.320	632,000	807,280	1.2773	0.364	0.355	0.364	0.358	0.375	2,222,857	0.3632	0.00%
2016-10-05	0	1.280	1.260	1.280	1.200	1.290	1,606,000	1,993,080	1.2410	0.364	0.358	0.364	0.341	0.367	5,648,588	0.3528	3.23%
2016-10-04	0	1.240	1.220	1.250	1.200	1.300	1,822,000	2,266,520	1.2440	0.353	0.347	0.355	0.341	0.370	6,408,299	0.3537	-3.88%
2016-10-03	0	1.290	1.270	1.290	1.260	1.340	658,000	842,080	1.2798	0.367	0.361	0.367	0.358	0.381	2,314,303	0.3639	-0.77%
2016-09-30	0	1.300	1.270	1.300	1.240	1.320	1,538,000	1,943,420	1.2636	0.370	0.361	0.370	0.353	0.375	5,409,420	0.3593	1.56%
2016-09-29	0	1.280	1.250	1.280	1.200	1.340	2,190,000	2,754,880	1.2579	0.364	0.355	0.364	0.341	0.381	7,702,620	0.3577	-5.19%
2016-09-28	0	1.350	1.330	1.350	1.290	1.350	2,094,000	2,801,240	1.3377	0.384	0.378	0.384	0.367	0.384	7,364,971	0.3803	4.65%
2016-09-27	0	1.290	1.270	1.290	1.250	1.660	4,240,000	5,643,420	1.3310	0.367	0.361	0.367	0.355	0.472	14,912,836	0.3784	-11.03%
2016-09-26	0	1.450	1.440	1.450	1.440	1.490	1,024,000	1,482,040	1.4473	0.412	0.409	0.412	0.409	0.424	3,601,591	0.4115	-2.68%
2016-09-23	0	1.490	1.460	1.490	1.450	1.500	512,000	745,740	1.4565	0.424	0.415	0.424	0.412	0.426	1,800,795	0.4141	2.05%
2016-09-22	0	1.460	1.450	1.460	1.440	1.520	644,000	946,160	1.4692	0.415	0.412	0.415	0.409	0.432	2,265,063	0.4177	-1.35%
2016-09-21	0	1.480	1.470	1.480	1.430	1.480	768,000	1,112,120	1.4481	0.421	0.418	0.421	0.407	0.421	2,701,193	0.4117	0.68%
2016-09-20	0	1.470	1.460	1.470	1.460	1.470	518,000	757,820	1.4630	0.418	0.415	0.418	0.415	0.418	1,821,898	0.4160	-0.68%
2016-09-19	0	1.480	1.470	1.480	1.470	1.490	702,000	1,037,480	1.4779	0.421	0.418	0.421	0.418	0.424	2,469,059	0.4202	-1.99%
2016-09-15	0	1.510	1.480	1.510	1.440	1.600	680,000	994,220	1.4621	0.429	0.421	0.429	0.409	0.455	2,391,681	0.4157	2.03%
2016-09-14	0	1.480	1.450	1.480	1.420	1.500	780,000	1,143,680	1.4663	0.421	0.412	0.421	0.404	0.426	2,743,399	0.4169	-0.67%
2016-09-13	0	1.490	1.470	1.490	1.460	1.510	754,000	1,121,420	1.4873	0.424	0.418	0.424	0.415	0.429	2,651,952	0.4229	-0.67%
2016-09-12	0	1.500	1.470	1.500	1.470	1.600	1,374,000	2,075,860	1.5108	0.426	0.418	0.426	0.418	0.455	4,832,603	0.4296	-4.46%
2016-09-09	0	1.570	1.540	1.580	1.540	1.630	924,000	1,457,840	1.5777	0.446	0.438	0.449	0.438	0.463	3,249,873	0.4486	-2.24%
2016-09-08	0	1.620	1.570	1.630	1.550	1.630	860,000	1,346,600	1.5658	0.457	0.443	0.459	0.437	0.459	3,051,141	0.4413	1.89%
2016-09-07	0	1.590	1.570	1.590	1.520	1.590	922,000	1,431,800	1.5529	0.448	0.443	0.448	0.428	0.448	3,271,107	0.4377	1.92%
2016-09-06	0	1.560	1.540	1.560	1.540	1.640	1,020,000	1,582,700	1.5517	0.440	0.434	0.440	0.434	0.462	3,618,795	0.4374	-3.11%
2016-09-05	0	1.610	1.600	1.610	1.550	1.720	1,430,000	2,343,740	1.6390	0.454	0.451	0.454	0.437	0.485	5,073,409	0.4620	-3.01%
2016-09-02	0	1.660	1.640	1.660	1.650	1.680	610,000	1,009,620	1.6551	0.468	0.462	0.468	0.465	0.474	2,164,182	0.4665	-1.19%
2016-09-01	0	1.680	1.660	1.680	1.640	1.690	1,156,000	1,925,000	1.6652	0.474	0.468	0.474	0.462	0.476	4,101,301	0.4694	0.60%
2016-08-31	0	1.670	1.650	1.670	1.620	1.750	896,000	1,487,560	1.6602	0.471	0.465	0.471	0.457	0.493	3,178,863	0.4680	-2.34%
2016-08-30	0	1.710	1.700	1.710	1.420	1.710	3,332,000	5,297,240	1.5898	0.482	0.479	0.482	0.400	0.482	11,821,398	0.4481	3.64%
2016-08-29	0	1.650	1.640	1.660	1.580	1.660	1,192,000	1,938,060	1.6259	0.465	0.462	0.468	0.445	0.468	4,229,024	0.4583	3.77%
2016-08-26	0	1.590	1.580	1.590	1.510	1.630	1,190,000	1,867,100	1.5690	0.448	0.445	0.448	0.426	0.459	4,221,928	0.4422	4.61%
2016-08-25	0	1.520	1.500	1.520	1.490	1.580	884,000	1,356,620	1.5346	0.428	0.423	0.428	0.420	0.445	3,136,289	0.4326	-3.80%
2016-08-24	0	1.580	1.560	1.580	1.500	1.650	990,000	1,555,760	1.5715	0.445	0.440	0.445	0.423	0.465	3,512,360	0.4429	1.28%
2016-08-23	0	1.560	1.550	1.570	1.520	1.620	1,160,000	1,817,540	1.5668	0.440	0.437	0.443	0.428	0.457	4,115,493	0.4416	-3.70%
2016-08-22	0	1.620	1.600	1.620	1.590	1.660	1,182,000	1,904,560	1.6113	0.457	0.451	0.457	0.448	0.468	4,193,545	0.4542	-2.41%
2016-08-19	0	1.660	1.650	1.670	1.610	1.670	1,896,000	3,083,000	1.6261	0.468	0.465	0.471	0.454	0.471	6,726,702	0.4583	-1.19%
2016-08-18	0	1.680	1.660	1.680	1.650	1.680	686,000	1,140,540	1.6626	0.474	0.468	0.474	0.465	0.474	2,433,817	0.4686	0.00%
2016-08-17	0	1.680	1.660	1.680	1.640	1.690	674,000	1,129,260	1.6755	0.474	0.468	0.474	0.462	0.476	2,391,243	0.4722	-0.59%
2016-08-16	0	1.690	1.670	1.690	1.650	1.700	988,000	1,655,260	1.6754	0.476	0.471	0.476	0.465	0.479	3,505,265	0.4722	1.81%
2016-08-15	0	1.660	1.640	1.660	1.600	1.660	626,000	1,030,240	1.6458	0.468	0.462	0.468	0.451	0.468	2,220,947	0.4639	0.00%
2016-08-12	0	1.660	1.650	1.660	1.640	1.660	630,000	1,042,000	1.6540	0.468	0.465	0.468	0.462	0.468	2,235,138	0.4662	0.00%
2016-08-11	0	1.660	1.640	1.660	1.640	1.680	676,000	1,115,080	1.6495	0.468	0.462	0.468	0.462	0.474	2,398,339	0.4649	-1.19%
2016-08-10	0	1.680	1.670	1.680	1.670	1.690	586,000	981,420	1.6748	0.474	0.471	0.474	0.471	0.476	2,079,033	0.4721	-1.18%
2016-08-09	0	1.700	1.680	1.700	1.680	1.720	604,000	1,024,160	1.6956	0.479	0.474	0.479	0.474	0.485	2,142,895	0.4779	-1.16%
2016-08-08	0	1.720	1.700	1.720	1.680	1.720	1,316,000	2,224,060	1.6900	0.485	0.479	0.485	0.474	0.485	4,668,956	0.4764	0.58%
2016-08-05	0	1.710	1.690	1.710	1.660	1.720	634,000	1,074,080	1.6941	0.482	0.476	0.482	0.468	0.485	2,249,330	0.4775	0.59%
2016-08-04	0	1.700	1.680	1.700	1.600	1.700	1,023,980	1,713,768	1.6736	0.479	0.474	0.479	0.451	0.479	3,632,916	0.4717	0.00%
2016-08-03	0	1.700	1.690	1.700	1.670	1.700	922,000	1,552,280	1.6836	0.479	0.476	0.479	0.471	0.479	3,271,107	0.4745	0.00%
2016-08-01	0	1.700	1.680	1.700	1.680	1.740	1,798,000	3,077,880	1.7118	0.479	0.474	0.479	0.474	0.490	6,379,014	0.4825	-2.30%
2016-07-29	0	1.740	1.720	1.730	1.690	1.740	1,748,000	3,011,720	1.7230	0.490	0.485	0.488	0.476	0.490	6,201,622	0.4856	0.58%
2016-07-28	0	1.730	1.720	1.730	1.700	1.740	1,788,000	3,077,900	1.7214	0.488	0.485	0.488	0.479	0.490	6,343,535	0.4852	0.00%
2016-07-27	0	1.730	1.700	1.730	1.670	1.740	3,214,000	5,488,620	1.7077	0.488	0.479	0.488	0.471	0.490	11,402,753	0.4813	-0.57%
2016-07-26	0	1.740	1.730	1.740	1.700	1.770	2,646,000	4,598,420	1.7379	0.490	0.488	0.490	0.479	0.499	9,387,581	0.4898	-0.57%
2016-07-25	0	1.750	1.730	1.750	1.700	1.780	3,228,000	5,616,760	1.7400	0.493	0.488	0.493	0.479	0.502	11,452,423	0.4904	3.55%
2016-07-22	0	1.690	1.680	1.690	1.660	1.700	878,000	1,477,160	1.6824	0.476	0.474	0.476	0.468	0.479	3,115,002	0.4742	0.00%
2016-07-21	0	1.690	1.680	1.690	1.680	1.700	608,000	1,025,440	1.6866	0.476	0.474	0.476	0.474	0.479	2,157,086	0.4754	-0.59%
2016-07-20	0	1.700	1.690	1.700	1.680	1.710	480,000	808,680	1.6848	0.479	0.476	0.479	0.474	0.482	1,702,963	0.4749	0.59%
2016-07-19	0	1.690	1.680	1.690	1.680	1.730	622,000	1,052,320	1.6918	0.476	0.474	0.476	0.474	0.488	2,206,756	0.4769	-2.31%
2016-07-18	0	1.730	1.690	1.730	1.640	1.740	1,572,000	2,671,560	1.6995	0.488	0.476	0.488	0.462	0.490	5,577,202	0.4790	2.37%
2016-07-15	0	1.690	1.670	1.690	1.620	1.690	752,000	1,251,260	1.6639	0.476	0.471	0.476	0.457	0.476	2,667,975	0.4690	2.42%
2016-07-14	0	1.650	1.620	1.650	1.600	1.690	910,000	1,499,860	1.6482	0.465	0.457	0.465	0.451	0.476	3,228,533	0.4646	-2.94%
2016-07-13	0	1.700	1.680	1.700	1.650	1.700	1,806,000	2,992,260	1.6568	0.479	0.474	0.479	0.465	0.479	6,407,397	0.4670	0.00%
2016-07-12	0	1.700	1.680	1.700	1.680	1.730	848,000	1,437,300	1.6949	0.479	0.474	0.479	0.474	0.488	3,008,567	0.4777	-1.73%
2016-07-11	0	1.730	1.720	1.730	1.720	1.780	530,000	920,080	1.7360	0.488	0.485	0.488	0.485	0.502	1,880,354	0.4893	-0.57%
2016-07-08	0	1.740	1.730	1.740	1.720	1.740	604,000	1,049,580	1.7377	0.490	0.488	0.490	0.485	0.490	2,142,895	0.4898	-1.14%
2016-07-07	0	1.760	1.740	1.760	1.690	1.820	1,744,000	2,976,380	1.7066	0.496	0.490	0.496	0.476	0.513	6,187,431	0.4810	2.33%
2016-07-06	0	1.720	1.700	1.720	1.690	1.750	846,000	1,446,420	1.7097	0.485	0.479	0.485	0.476	0.493	3,001,471	0.4819	-2.27%
2016-07-05	0	1.760	1.740	1.760	1.720	1.830	2,940,000	5,096,800	1.7336	0.496	0.490	0.496	0.485	0.516	10,430,646	0.4886	1.15%
2016-07-04	0	1.740	1.710	1.760	1.680	1.900	2,145,000	3,753,770	1.7500	0.490	0.482	0.496	0.474	0.536	7,610,114	0.4933	-8.42%
2016-06-30	0	1.900	1.780	1.900	1.690	2.000	6,878,000	12,147,440	1.7661	0.536	0.502	0.536	0.476	0.564	24,402,034	0.4978	9.83%
2016-06-29	0	1.730	1.720	1.730	1.630	1.800	2,026,000	3,459,400	1.7075	0.488	0.485	0.488	0.459	0.507	7,187,921	0.4813	1.17%
2016-06-28	0	1.710	1.700	1.710	1.600	1.750	8,174,000	13,473,700	1.6484	0.482	0.479	0.482	0.451	0.493	29,000,033	0.4646	1.79%
2016-06-27	0	1.680	1.660	1.690	1.620	1.690	826,000	1,373,360	1.6627	0.474	0.468	0.476	0.457	0.476	2,930,515	0.4686	-1.18%
2016-06-24	0	1.700	1.680	1.700	1.660	1.750	2,516,000	4,273,740	1.6986	0.479	0.474	0.479	0.468	0.493	8,926,362	0.4788	-2.30%
2016-06-23	0	1.740	1.730	1.740	1.680	1.750	1,934,000	3,295,140	1.7038	0.490	0.488	0.490	0.474	0.493	6,861,520	0.4802	1.75%
2016-06-22	0	1.710	1.690	1.710	1.680	1.720	2,566,000	4,343,860	1.6929	0.482	0.476	0.482	0.474	0.485	9,103,754	0.4772	0.59%
2016-06-21	0	1.700	1.690	1.710	1.660	1.760	3,144,000	5,380,880	1.7115	0.479	0.476	0.482	0.468	0.496	11,154,405	0.4824	-2.30%
2016-06-20	0	1.740	1.720	1.750	1.650	1.750	1,800,000	3,089,640	1.7165	0.490	0.485	0.493	0.465	0.493	6,386,110	0.4838	1.75%
2016-06-17	0	1.710	1.700	1.710	1.690	1.750	766,000	1,303,240	1.7014	0.482	0.479	0.482	0.476	0.493	2,717,644	0.4795	-1.16%
2016-06-16	0	1.730	1.720	1.730	1.680	1.790	2,758,000	4,724,260	1.7129	0.488	0.485	0.488	0.474	0.505	9,784,939	0.4828	1.76%
2016-06-15	0	1.700	1.690	1.700	1.640	1.700	1,766,000	2,958,100	1.6750	0.479	0.476	0.479	0.462	0.479	6,265,483	0.4721	2.41%
2016-06-14	0	1.660	1.640	1.660	1.610	1.680	3,436,000	5,642,140	1.6421	0.468	0.462	0.468	0.454	0.474	12,190,374	0.4628	-0.60%
2016-06-13	0	1.670	1.650	1.670	1.590	1.670	1,278,000	2,060,700	1.6124	0.471	0.465	0.471	0.448	0.471	4,534,138	0.4545	1.21%
2016-06-10	0	1.650	1.630	1.650	1.580	1.660	1,542,000	2,503,000	1.6232	0.465	0.459	0.465	0.445	0.468	5,470,767	0.4575	3.12%
2016-06-08	0	1.600	1.580	1.600	1.550	1.670	2,570,000	4,101,160	1.5958	0.451	0.445	0.451	0.437	0.471	9,117,945	0.4498	1.27%
2016-06-07	0	1.580	1.560	1.580	1.500	1.580	6,420,000	9,704,200	1.5116	0.445	0.440	0.445	0.423	0.445	22,777,124	0.4261	1.94%
2016-06-06	0	1.550	1.540	1.550	1.530	1.580	534,000	827,540	1.5497	0.437	0.434	0.437	0.431	0.445	1,894,546	0.4368	-2.52%
2016-06-03	0	1.590	1.570	1.590	1.530	1.590	1,446,000	2,230,880	1.5428	0.448	0.443	0.448	0.431	0.448	5,130,175	0.4349	3.25%
2016-06-02	0	1.540	1.530	1.540	1.530	1.590	658,000	1,013,640	1.5405	0.434	0.431	0.434	0.431	0.448	2,334,478	0.4342	2.80%
2016-06-01	0	1.520	1.510	1.520	1.510	1.550	858,000	1,303,180	1.5189	0.422	0.419	0.422	0.419	0.431	3,088,751	0.4219	-1.30%
2016-05-31	0	1.540	1.530	1.540	1.500	1.550	1,684,000	2,563,640	1.5224	0.428	0.425	0.428	0.417	0.431	6,062,304	0.4229	4.05%
2016-05-30	0	1.480	1.470	1.480	1.440	1.550	3,009,000	4,461,290	1.4826	0.411	0.408	0.411	0.400	0.431	10,832,229	0.4119	4.96%
2016-05-27	0	1.410	1.400	1.420	1.270	1.410	2,256,000	3,038,360	1.3468	0.392	0.389	0.394	0.353	0.392	8,121,472	0.3741	11.90%
2016-05-26	0	1.260	1.250	1.260	1.240	1.290	1,194,000	1,506,200	1.2615	0.350	0.347	0.350	0.344	0.358	4,298,332	0.3504	-1.56%
2016-05-25	0	1.280	1.250	1.280	1.260	1.290	1,364,000	1,736,000	1.2727	0.356	0.347	0.356	0.350	0.358	4,910,322	0.3535	0.00%
2016-05-24	0	1.280	1.260	1.280	1.230	1.280	1,416,000	1,787,140	1.2621	0.356	0.350	0.356	0.342	0.356	5,097,519	0.3506	2.40%
2016-05-23	0	1.250	1.240	1.250	1.240	1.290	684,000	856,840	1.2527	0.347	0.344	0.347	0.344	0.358	2,462,361	0.3480	0.00%
2016-05-20	0	1.250	1.230	1.250	1.230	1.320	798,000	1,002,560	1.2563	0.347	0.342	0.347	0.342	0.367	2,872,755	0.3490	0.00%
2016-05-19	0	1.250	1.230	1.250	1.220	1.270	570,000	706,420	1.2393	0.347	0.342	0.347	0.339	0.353	2,051,968	0.3443	0.00%
2016-05-18	0	1.250	1.240	1.250	1.230	1.260	826,000	1,023,160	1.2387	0.347	0.344	0.347	0.342	0.350	2,973,553	0.3441	-0.79%
2016-05-17	0	1.260	1.250	1.260	1.240	1.280	800,000	1,003,720	1.2547	0.350	0.347	0.350	0.344	0.356	2,879,954	0.3485	0.80%
2016-05-16	0	1.250	1.240	1.250	1.200	1.270	622,000	769,820	1.2377	0.347	0.344	0.347	0.333	0.353	2,239,165	0.3438	0.81%
2016-05-13	0	1.240	1.220	1.250	1.190	1.260	1,842,000	2,214,580	1.2023	0.344	0.339	0.347	0.331	0.350	6,631,095	0.3340	-0.80%
2016-05-12	0	1.250	1.220	1.250	1.230	1.250	388,000	480,700	1.2389	0.347	0.339	0.347	0.342	0.347	1,396,778	0.3441	0.00%
2016-05-11	0	1.250	1.230	1.250	1.210	1.260	530,000	655,620	1.2370	0.347	0.342	0.347	0.336	0.350	1,907,970	0.3436	0.00%
2016-05-10	0	1.250	1.220	1.250	1.220	1.260	404,000	502,460	1.2437	0.347	0.339	0.347	0.339	0.350	1,454,377	0.3455	0.00%
2016-05-09	0	1.250	1.230	1.250	1.230	1.260	490,000	612,120	1.2492	0.347	0.342	0.347	0.342	0.350	1,763,972	0.3470	0.00%
2016-05-06	0	1.250	1.240	1.270	1.190	1.250	902,000	1,100,760	1.2204	0.347	0.344	0.353	0.331	0.347	3,247,149	0.3390	1.63%
2016-05-05	0	1.230	1.230	1.240	1.210	1.260	4,798,000	5,857,880	1.2209	0.342	0.342	0.344	0.336	0.350	17,272,527	0.3391	1.65%
2016-05-04	0	1.210	1.210	1.220	1.210	1.260	644,000	784,340	1.2179	0.336	0.336	0.339	0.336	0.350	2,318,363	0.3383	-1.63%
2016-05-03	0	1.230	1.220	1.230	1.220	1.240	638,000	787,420	1.2342	0.342	0.339	0.342	0.339	0.344	2,296,764	0.3428	-1.60%
2016-04-29	0	1.250	1.240	1.250	1.220	1.250	478,000	591,500	1.2374	0.347	0.344	0.347	0.339	0.347	1,720,773	0.3437	-0.79%
2016-04-28	0	1.260	1.250	1.260	1.240	1.310	814,000	1,034,220	1.2705	0.350	0.347	0.350	0.344	0.364	2,930,354	0.3529	0.00%
2016-04-27	0	1.260	1.250	1.260	1.240	1.290	640,000	809,600	1.2650	0.350	0.347	0.350	0.344	0.358	2,303,964	0.3514	-1.56%
2016-04-26	0	1.280	1.260	1.280	1.240	1.280	620,000	778,120	1.2550	0.356	0.350	0.356	0.344	0.356	2,231,965	0.3486	-0.78%
2016-04-25	0	1.290	1.280	1.300	1.280	1.330	1,542,000	1,979,160	1.2835	0.358	0.356	0.361	0.356	0.369	5,551,112	0.3565	0.00%
2016-04-22	0	1.290	1.280	1.290	1.280	1.300	540,000	696,860	1.2905	0.358	0.356	0.358	0.356	0.361	1,943,969	0.3585	-0.77%
2016-04-21	0	1.300	1.270	1.300	1.260	1.320	584,000	748,220	1.2812	0.361	0.353	0.361	0.350	0.367	2,102,367	0.3559	1.56%
2016-04-20	0	1.280	1.270	1.280	1.270	1.290	774,000	987,820	1.2763	0.356	0.353	0.356	0.353	0.358	2,786,356	0.3545	0.00%
2016-04-19	0	1.280	1.260	1.280	1.230	1.280	624,000	780,960	1.2515	0.356	0.350	0.356	0.342	0.356	2,246,364	0.3477	3.23%
2016-04-18	0	1.240	1.220	1.240	1.240	1.260	456,000	570,440	1.2510	0.344	0.339	0.344	0.344	0.350	1,641,574	0.3475	0.81%
2016-04-15	0	1.230	1.230	1.250	1.230	1.300	1,128,000	1,416,080	1.2554	0.342	0.342	0.347	0.342	0.361	4,060,736	0.3487	-2.38%
2016-04-14	0	1.260	1.250	1.260	1.210	1.260	1,516,000	1,848,160	1.2191	0.350	0.347	0.350	0.336	0.350	5,457,514	0.3386	4.13%
2016-04-13	0	1.210	1.200	1.210	1.180	1.210	530,000	631,720	1.1919	0.336	0.333	0.336	0.328	0.336	1,907,970	0.3311	0.83%
2016-04-12	0	1.200	1.190	1.200	1.180	1.200	410,000	487,880	1.1900	0.333	0.331	0.333	0.328	0.333	1,475,977	0.3305	0.00%
2016-04-11	0	1.200	1.180	1.200	1.180	1.200	470,000	558,740	1.1888	0.333	0.328	0.333	0.328	0.333	1,691,973	0.3302	0.84%
2016-04-08	0	1.190	1.180	1.190	1.180	1.200	1,526,000	1,806,560	1.1839	0.331	0.328	0.331	0.328	0.333	5,493,513	0.3289	-0.83%
2016-04-07	0	1.200	1.190	1.200	1.170	1.200	874,600	1,034,924	1.1833	0.333	0.331	0.333	0.325	0.333	3,148,510	0.3287	0.84%
2016-04-06	0	1.190	1.180	1.190	1.180	1.220	434,000	523,180	1.2055	0.331	0.328	0.331	0.328	0.339	1,562,375	0.3349	-2.46%
2016-04-05	0	1.220	1.200	1.220	1.190	1.310	492,000	604,000	1.2276	0.339	0.333	0.339	0.331	0.364	1,771,172	0.3410	0.00%
2016-04-01	0	1.220	1.200	1.220	1.180	1.240	762,000	927,820	1.2176	0.339	0.333	0.339	0.328	0.344	2,743,157	0.3382	0.00%
2016-03-31	0	1.220	1.210	1.220	1.190	1.230	460,000	554,640	1.2057	0.339	0.336	0.339	0.331	0.342	1,655,974	0.3349	0.83%
2016-03-30	0	1.210	1.200	1.220	1.180	1.270	430,000	514,960	1.1976	0.336	0.333	0.339	0.328	0.353	1,547,976	0.3327	1.68%
2016-03-29	0	1.190	1.180	1.190	1.180	1.230	1,440,000	1,737,140	1.2063	0.331	0.328	0.331	0.328	0.342	5,183,918	0.3351	-0.83%
2016-03-24	0	1.200	1.190	1.200	1.180	1.250	664,000	796,300	1.1992	0.333	0.331	0.333	0.328	0.347	2,390,362	0.3331	-4.00%
2016-03-23	0	1.250	1.240	1.250	1.170	1.250	1,210,000	1,468,520	1.2137	0.347	0.344	0.347	0.325	0.347	4,355,931	0.3371	3.31%
2016-03-22	0	1.210	1.200	1.210	1.190	1.210	376,000	452,720	1.2040	0.336	0.333	0.336	0.331	0.336	1,353,579	0.3345	0.83%
2016-03-21	0	1.200	1.190	1.200	1.190	1.270	4,522,000	5,393,000	1.1926	0.333	0.331	0.333	0.331	0.353	16,278,943	0.3313	0.00%
2016-03-18	0	1.200	1.180	1.200	1.180	1.200	8,140,000	9,649,740	1.1855	0.333	0.328	0.333	0.328	0.333	29,303,537	0.3293	0.00%
2016-03-17	0	1.200	1.190	1.200	1.180	1.250	540,000	657,460	1.2175	0.333	0.331	0.333	0.328	0.347	1,943,969	0.3382	0.84%
2016-03-16	0	1.190	1.180	1.190	1.160	1.220	2,250,000	2,636,840	1.1719	0.331	0.328	0.331	0.322	0.339	8,099,872	0.3255	0.85%
2016-03-15	0	1.180	1.170	1.180	1.160	1.210	10,756,000	12,699,260	1.1807	0.328	0.325	0.328	0.322	0.336	38,720,988	0.3280	-3.28%
2016-03-14	0	1.220	1.210	1.220	1.200	1.280	570,000	690,560	1.2115	0.339	0.336	0.339	0.333	0.356	2,051,968	0.3365	0.83%
2016-03-11	0	1.210	1.200	1.210	1.160	1.230	568,000	680,940	1.1988	0.336	0.333	0.336	0.322	0.342	2,044,768	0.3330	0.00%
2016-03-10	0	1.210	1.200	1.210	1.180	1.270	832,000	1,005,240	1.2082	0.336	0.333	0.336	0.328	0.353	2,995,153	0.3356	-2.42%
2016-03-09	0	1.240	1.230	1.240	1.210	1.290	1,026,000	1,276,400	1.2441	0.344	0.342	0.344	0.336	0.358	3,693,542	0.3456	-1.59%
2016-03-08	0	1.260	1.230	1.260	1.210	1.270	1,668,000	2,070,900	1.2415	0.350	0.342	0.350	0.336	0.353	6,004,705	0.3449	0.00%
2016-03-07	0	1.260	1.250	1.260	1.240	1.280	646,000	815,840	1.2629	0.350	0.347	0.350	0.344	0.356	2,325,563	0.3508	0.00%
2016-03-04	0	1.260	1.250	1.260	1.230	1.310	560,000	706,620	1.2618	0.350	0.347	0.350	0.342	0.364	2,015,968	0.3505	0.00%
2016-03-03	0	1.260	1.240	1.260	1.210	1.300	714,000	902,540	1.2641	0.350	0.344	0.350	0.336	0.361	2,570,359	0.3511	0.00%
2016-03-02	0	1.260	1.250	1.260	1.210	1.260	1,792,000	2,200,640	1.2280	0.350	0.347	0.350	0.336	0.350	6,451,098	0.3411	4.13%
2016-03-01	0	1.210	1.200	1.220	1.080	1.260	3,666,000	4,265,800	1.1636	0.336	0.333	0.339	0.300	0.350	13,197,391	0.3232	-1.63%
2016-02-29	0	1.230	1.170	1.250	1.110	1.270	2,040,000	2,396,720	1.1749	0.342	0.325	0.347	0.308	0.353	7,343,884	0.3264	1.65%
2016-02-26	0	1.210	1.200	1.210	1.200	1.290	1,926,000	2,411,100	1.2519	0.336	0.333	0.336	0.333	0.358	6,933,490	0.3477	-7.63%
2016-02-25	0	1.310	1.290	1.310	1.260	1.320	698,000	901,060	1.2909	0.364	0.358	0.364	0.350	0.367	2,512,760	0.3586	-0.76%
2016-02-24	0	1.320	1.300	1.320	1.280	1.320	702,000	909,680	1.2958	0.367	0.361	0.367	0.356	0.367	2,527,160	0.3600	0.76%
2016-02-23	0	1.310	1.290	1.310	1.290	1.330	712,000	939,260	1.3192	0.364	0.358	0.364	0.358	0.369	2,563,159	0.3664	-0.76%
2016-02-22	0	1.320	1.310	1.330	1.260	1.350	1,160,000	1,526,460	1.3159	0.367	0.364	0.369	0.350	0.375	4,175,934	0.3655	0.00%
2016-02-19	0	1.320	1.300	1.320	1.270	1.350	1,222,000	1,592,760	1.3034	0.367	0.361	0.367	0.353	0.375	4,399,130	0.3621	-1.49%
2016-02-18	0	1.340	1.310	1.340	1.320	1.340	2,688,000	3,572,040	1.3289	0.372	0.364	0.372	0.367	0.372	9,676,647	0.3691	0.00%
2016-02-17	0	1.340	1.310	1.340	1.260	1.340	898,000	1,181,000	1.3151	0.372	0.364	0.372	0.350	0.372	3,232,749	0.3653	2.29%
2016-02-16	0	1.310	1.300	1.320	1.250	1.350	1,372,000	1,777,080	1.2952	0.364	0.361	0.367	0.347	0.375	4,939,122	0.3598	-0.76%
2016-02-15	0	1.320	1.270	1.320	1.100	1.320	1,848,000	2,234,660	1.2092	0.367	0.353	0.367	0.306	0.367	6,652,695	0.3359	17.86%
2016-02-12	0	1.120	1.120	1.140	1.110	1.190	976,000	1,127,200	1.1549	0.311	0.311	0.317	0.308	0.331	3,513,544	0.3208	-10.40%
2016-02-11	0	1.250	1.230	1.250	1.180	1.310	1,544,000	1,894,000	1.2267	0.347	0.342	0.347	0.328	0.364	5,558,312	0.3408	-3.85%
2016-02-05	0	1.300	1.280	1.300	1.190	1.310	2,576,000	3,167,280	1.2295	0.361	0.356	0.361	0.331	0.364	9,273,453	0.3415	0.00%
2016-02-04	0	1.300	1.290	1.300	1.290	1.340	2,324,000	3,031,060	1.3042	0.361	0.358	0.361	0.358	0.372	8,366,268	0.3623	-1.52%
2016-02-03	0	1.320	1.270	1.320	1.220	1.320	1,216,000	1,519,920	1.2499	0.367	0.353	0.367	0.339	0.367	4,377,531	0.3472	2.33%
2016-02-02	0	1.290	1.290	1.300	1.290	1.360	2,832,000	3,732,840	1.3181	0.358	0.358	0.361	0.358	0.378	10,195,039	0.3661	-4.44%
2016-02-01	0	1.350	1.310	1.350	1.290	1.380	984,000	1,320,600	1.3421	0.375	0.364	0.375	0.358	0.383	3,542,344	0.3728	1.50%
2016-01-29	0	1.330	1.280	1.340	1.250	1.340	1,188,000	1,535,440	1.2925	0.369	0.356	0.372	0.347	0.372	4,276,732	0.3590	1.53%
2016-01-28	0	1.310	1.280	1.310	1.260	1.330	2,412,000	3,103,260	1.2866	0.364	0.356	0.364	0.350	0.369	8,683,063	0.3574	0.77%
2016-01-27	0	1.300	1.280	1.310	1.280	1.380	1,064,000	1,428,860	1.3429	0.361	0.356	0.364	0.356	0.383	3,830,339	0.3730	-5.11%
2016-01-26	0	1.370	1.330	1.370	1.300	1.370	736,000	984,200	1.3372	0.381	0.369	0.381	0.361	0.381	2,649,558	0.3715	1.48%
2016-01-25	0	1.350	1.330	1.350	1.320	1.470	1,776,000	2,448,400	1.3786	0.375	0.369	0.375	0.367	0.408	6,393,499	0.3830	-6.90%
2016-01-22	0	1.450	1.430	1.450	1.400	1.550	902,000	1,336,840	1.4821	0.403	0.397	0.403	0.389	0.431	3,247,149	0.4117	-2.68%
2016-01-21	0	1.490	1.440	1.490	1.440	1.550	714,000	1,044,480	1.4629	0.414	0.400	0.414	0.400	0.431	2,570,359	0.4064	0.68%
2016-01-20	0	1.480	1.450	1.480	1.400	1.520	1,174,000	1,706,520	1.4536	0.411	0.403	0.411	0.389	0.422	4,226,333	0.4038	-2.63%
2016-01-19	0	1.520	1.500	1.520	1.420	1.540	724,000	1,072,240	1.4810	0.422	0.417	0.422	0.394	0.428	2,606,359	0.4114	4.11%
2016-01-18	0	1.460	1.450	1.460	1.450	1.610	1,930,000	2,987,560	1.5480	0.406	0.403	0.406	0.403	0.447	6,947,890	0.4300	-2.67%
2016-01-15	0	1.500	1.470	1.500	1.420	1.510	1,938,000	2,834,400	1.4625	0.417	0.408	0.417	0.394	0.419	6,976,690	0.4063	2.04%
2016-01-14	0	1.470	1.440	1.470	1.380	1.470	1,705,500	2,426,790	1.4229	0.408	0.400	0.408	0.383	0.408	6,139,703	0.3953	2.08%
2016-01-13	0	1.440	1.430	1.440	1.370	1.480	2,106,000	3,004,180	1.4265	0.400	0.397	0.400	0.381	0.411	7,581,480	0.3963	-2.04%
2016-01-12	0	1.470	1.440	1.450	1.400	1.520	1,110,000	1,613,840	1.4539	0.408	0.400	0.403	0.389	0.422	3,995,937	0.4039	-3.92%
2016-01-11	0	1.530	1.510	1.530	1.500	1.560	754,000	1,164,400	1.5443	0.425	0.419	0.425	0.417	0.433	2,714,357	0.4290	-4.38%
2016-01-08	0	1.600	1.570	1.600	1.560	1.670	1,708,000	2,736,000	1.6019	0.444	0.436	0.444	0.433	0.464	6,148,703	0.4450	0.00%
2016-01-07	0	1.600	1.590	1.600	1.440	1.610	2,616,000	3,875,800	1.4816	0.444	0.442	0.444	0.400	0.447	9,417,451	0.4116	3.90%
2016-01-06	0	1.540	1.530	1.540	1.530	1.580	1,234,000	1,931,780	1.5655	0.428	0.425	0.428	0.425	0.439	4,442,330	0.4349	-3.14%
2016-01-05	0	1.590	1.570	1.590	1.570	1.700	1,382,000	2,231,300	1.6145	0.442	0.436	0.442	0.436	0.472	4,975,121	0.4485	-3.64%
2016-01-04	0	1.650	1.630	1.650	1.630	1.800	1,916,000	3,223,240	1.6823	0.458	0.453	0.458	0.453	0.500	6,897,491	0.4673	-8.33%
2015-12-31	0	1.800	1.780	1.800	1.730	1.850	11,706,000	21,077,020	1.8005	0.500	0.494	0.500	0.481	0.514	42,140,934	0.5002	2.27%
2015-12-30	0	1.760	1.740	1.760	1.610	1.760	4,640,000	7,794,880	1.6799	0.489	0.483	0.489	0.447	0.489	16,703,736	0.4667	6.67%
2015-12-29	0	1.650	1.640	1.650	1.600	1.660	2,268,000	3,693,300	1.6284	0.458	0.456	0.458	0.444	0.461	8,164,671	0.4524	0.00%
2015-12-28	0	1.650	1.610	1.650	1.610	1.720	2,484,000	4,146,040	1.6691	0.458	0.447	0.458	0.447	0.478	8,942,259	0.4636	-3.51%
2015-12-24	0	1.710	1.690	1.710	1.680	1.770	2,572,000	4,449,240	1.7299	0.475	0.469	0.475	0.467	0.492	9,259,054	0.4805	-1.16%
2015-12-23	0	1.730	1.680	1.730	1.670	1.790	2,896,000	5,007,440	1.7291	0.481	0.467	0.481	0.464	0.497	10,425,435	0.4803	-1.14%
2015-12-22	0	1.750	1.730	1.750	1.550	1.800	3,254,000	5,451,500	1.6753	0.486	0.481	0.486	0.431	0.500	11,714,215	0.4654	8.70%
2015-12-21	0	1.610	1.600	1.620	1.390	1.620	3,190,000	4,802,420	1.5055	0.447	0.444	0.450	0.386	0.450	11,483,818	0.4182	12.59%
2015-12-18	0	1.430	1.400	1.430	1.370	1.440	1,822,000	2,558,160	1.4040	0.397	0.389	0.397	0.381	0.400	6,559,096	0.3900	2.14%
2015-12-17	0	1.400	1.360	1.400	1.270	1.400	3,064,000	3,990,800	1.3025	0.389	0.378	0.389	0.353	0.389	11,030,226	0.3618	10.24%
2015-12-16	0	1.270	1.260	1.270	1.260	1.340	2,112,000	2,745,760	1.3001	0.353	0.350	0.353	0.350	0.372	7,603,080	0.3611	0.00%
2015-12-15	0	1.270	1.250	1.270	1.240	1.350	1,894,000	2,405,160	1.2699	0.353	0.347	0.353	0.344	0.375	6,818,292	0.3528	-1.55%
2015-12-14	0	1.290	1.280	1.290	1.270	1.390	1,808,000	2,424,600	1.3410	0.358	0.356	0.358	0.353	0.386	6,508,697	0.3725	-5.84%
2015-12-11	0	1.370	1.360	1.370	1.350	1.410	1,706,000	2,341,260	1.3724	0.381	0.378	0.381	0.375	0.392	6,141,503	0.3812	-1.44%
2015-12-10	0	1.390	1.370	1.390	1.380	1.420	1,682,000	2,355,760	1.4006	0.386	0.381	0.386	0.383	0.394	6,055,104	0.3891	-1.42%
2015-12-09	0	1.410	1.390	1.410	1.390	1.470	1,722,000	2,453,660	1.4249	0.392	0.386	0.392	0.386	0.408	6,199,102	0.3958	0.71%
2015-12-08	0	1.400	1.390	1.400	1.390	1.420	1,592,000	2,225,720	1.3981	0.389	0.386	0.389	0.386	0.394	5,731,109	0.3884	-1.41%
2015-12-07	0	1.420	1.410	1.420	1.410	1.480	1,616,000	2,332,100	1.4431	0.394	0.392	0.394	0.392	0.411	5,817,508	0.4009	0.00%
2015-12-04	0	1.420	1.410	1.420	1.350	1.450	4,172,000	5,780,900	1.3856	0.394	0.392	0.394	0.375	0.403	15,018,963	0.3849	4.41%
2015-12-03	0	1.360	1.340	1.360	1.330	1.370	1,932,000	2,597,780	1.3446	0.378	0.372	0.378	0.369	0.381	6,955,090	0.3735	0.74%
2015-12-02	0	1.350	1.340	1.360	1.300	1.700	2,468,000	3,304,060	1.3388	0.375	0.372	0.378	0.361	0.472	8,884,660	0.3719	-0.74%
2015-12-01	0	1.360	1.340	1.360	1.350	1.390	1,538,000	2,107,440	1.3702	0.378	0.372	0.378	0.375	0.386	5,536,712	0.3806	-2.16%
2015-11-30	0	1.390	1.360	1.390	1.310	1.440	1,986,000	2,757,220	1.3883	0.386	0.378	0.386	0.364	0.400	7,149,487	0.3857	-0.71%
2015-11-27	0	1.400	1.390	1.400	1.390	1.430	1,594,000	2,250,940	1.4121	0.389	0.386	0.389	0.386	0.397	5,738,309	0.3923	-1.41%
2015-11-26	0	1.420	1.410	1.420	1.380	1.430	2,084,000	2,938,860	1.4102	0.394	0.392	0.394	0.383	0.397	7,502,281	0.3917	0.00%
2015-11-25	0	1.420	1.410	1.420	1.410	1.490	1,378,000	1,991,600	1.4453	0.394	0.392	0.394	0.392	0.414	4,960,722	0.4015	-4.05%
2015-11-24	0	1.480	1.470	1.480	1.420	1.480	2,116,000	3,068,300	1.4500	0.411	0.408	0.411	0.394	0.411	7,617,480	0.4028	4.96%
2015-11-23	0	1.410	1.400	1.410	1.390	1.460	1,562,000	2,214,020	1.4174	0.392	0.389	0.392	0.386	0.406	5,623,111	0.3937	-1.40%
2015-11-20	0	1.430	1.420	1.430	1.430	1.500	1,426,600	2,083,370	1.4604	0.397	0.394	0.397	0.397	0.417	5,135,679	0.4057	-2.72%
2015-11-19	0	1.470	1.430	1.470	1.410	1.480	1,902,000	2,748,000	1.4448	0.408	0.397	0.408	0.392	0.411	6,847,092	0.4013	2.08%
2015-11-18	0	1.440	1.430	1.440	1.440	1.530	1,378,000	2,024,380	1.4691	0.400	0.397	0.400	0.400	0.425	4,960,722	0.4081	-3.36%
2015-11-17	0	1.490	1.480	1.490	1.480	1.520	1,514,000	2,258,940	1.4920	0.414	0.411	0.414	0.411	0.422	5,450,314	0.4145	2.05%
2015-11-16	0	1.460	1.440	1.460	1.450	1.520	1,878,000	2,771,060	1.4755	0.406	0.400	0.406	0.403	0.422	6,760,693	0.4099	-5.81%
2015-11-13	0	1.550	1.540	1.550	1.530	1.580	1,130,000	1,758,900	1.5565	0.431	0.428	0.431	0.425	0.439	4,067,936	0.4324	-1.90%
2015-11-12	0	1.580	1.560	1.580	1.540	1.600	1,418,000	2,247,020	1.5846	0.439	0.433	0.439	0.428	0.444	5,104,719	0.4402	0.64%
2015-11-11	0	1.570	1.560	1.570	1.530	1.590	1,590,000	2,491,500	1.5670	0.436	0.433	0.436	0.425	0.442	5,723,909	0.4353	-0.63%
2015-11-10	0	1.580	1.570	1.580	1.550	1.600	1,286,000	2,029,140	1.5779	0.439	0.436	0.439	0.431	0.444	4,629,527	0.4383	0.64%
2015-11-09	0	1.570	1.590	1.600	1.560	1.590	1,464,000	2,303,180	1.5732	0.436	0.442	0.444	0.433	0.442	5,270,317	0.4370	-1.26%
2015-11-06	0	1.590	1.560	1.600	1.570	1.610	1,486,000	2,363,880	1.5908	0.442	0.433	0.444	0.436	0.447	5,349,515	0.4419	0.00%
2015-11-05	0	1.590	1.580	1.590	1.570	1.620	1,274,000	2,029,080	1.5927	0.442	0.439	0.442	0.436	0.450	4,586,327	0.4424	-1.24%
2015-11-04	0	1.610	1.590	1.610	1.580	1.670	1,308,000	2,095,160	1.6018	0.447	0.442	0.447	0.439	0.464	4,708,726	0.4450	0.00%
2015-11-03	0	1.610	1.600	1.610	1.600	1.630	1,344,000	2,165,400	1.6112	0.447	0.444	0.447	0.444	0.453	4,838,323	0.4476	0.62%
2015-11-02	0	1.600	1.590	1.600	1.590	1.670	1,154,000	1,867,000	1.6179	0.444	0.442	0.444	0.442	0.464	4,154,334	0.4494	-3.03%
2015-10-30	0	1.650	1.620	1.660	1.600	1.670	1,650,000	2,689,380	1.6299	0.458	0.450	0.461	0.444	0.464	5,939,906	0.4528	-0.60%
2015-10-29	0	1.660	1.640	1.660	1.620	1.680	1,450,000	2,411,620	1.6632	0.461	0.456	0.461	0.450	0.467	5,219,917	0.4620	0.00%
2015-10-28	0	1.660	1.640	1.660	1.590	1.670	1,874,000	3,059,460	1.6326	0.461	0.456	0.461	0.442	0.464	6,746,293	0.4535	-0.60%
2015-10-27	0	1.670	1.650	1.670	1.630	1.710	1,820,000	3,054,880	1.6785	0.464	0.458	0.464	0.453	0.475	6,551,896	0.4663	-1.76%
2015-10-26	0	1.700	1.680	1.700	1.620	1.700	1,680,000	2,787,480	1.6592	0.472	0.467	0.472	0.450	0.472	6,047,904	0.4609	0.59%
2015-10-23	0	1.690	1.660	1.690	1.620	1.700	1,330,000	2,238,360	1.6830	0.469	0.461	0.469	0.450	0.472	4,787,924	0.4675	3.05%
2015-10-22	0	1.640	1.630	1.640	1.560	1.680	3,008,000	4,812,080	1.5998	0.456	0.453	0.456	0.433	0.467	10,828,629	0.4444	0.61%
2015-10-20	0	1.630	1.620	1.630	1.620	1.690	1,334,000	2,223,940	1.6671	0.453	0.450	0.453	0.450	0.469	4,802,324	0.4631	-4.12%
2015-10-19	0	1.700	1.680	1.690	1.670	1.730	1,296,000	2,207,000	1.7029	0.472	0.467	0.469	0.464	0.481	4,665,526	0.4730	-1.16%
2015-10-16	0	1.720	1.700	1.720	1.690	1.770	1,256,000	2,163,520	1.7225	0.478	0.472	0.478	0.469	0.492	4,521,529	0.4785	-1.71%
2015-10-15	0	1.750	1.690	1.750	1.630	1.800	1,938,000	3,336,160	1.7214	0.486	0.469	0.486	0.453	0.500	6,976,690	0.4782	1.16%
2015-10-14	0	1.730	1.710	1.730	1.700	1.740	1,138,000	1,962,960	1.7249	0.481	0.475	0.481	0.472	0.483	4,096,735	0.4792	-1.14%
2015-10-13	0	1.750	1.740	1.750	1.720	1.790	1,388,000	2,434,820	1.7542	0.486	0.483	0.486	0.478	0.497	4,996,721	0.4873	-1.13%
2015-10-12	0	1.770	1.760	1.770	1.740	1.780	1,470,000	2,579,180	1.7545	0.492	0.489	0.492	0.483	0.494	5,291,916	0.4874	1.14%
2015-10-09	0	1.750	1.730	1.750	1.710	1.780	1,476,000	2,572,940	1.7432	0.486	0.481	0.486	0.475	0.494	5,313,516	0.4842	-1.13%
2015-10-08	0	1.770	1.750	1.770	1.730	1.830	932,000	1,651,300	1.7718	0.492	0.486	0.492	0.481	0.508	3,355,147	0.4922	-2.21%
2015-10-07	0	1.810	1.800	1.810	1.750	1.820	1,570,000	2,806,000	1.7873	0.503	0.500	0.503	0.486	0.506	5,651,911	0.4965	1.12%
2015-10-06	0	1.790	1.780	1.790	1.670	1.790	1,558,000	2,714,880	1.7425	0.497	0.494	0.497	0.464	0.497	5,608,711	0.4840	2.29%
2015-10-05	0	1.750	1.740	1.750	1.670	1.750	1,034,000	1,783,480	1.7248	0.486	0.483	0.486	0.464	0.486	3,722,341	0.4791	2.34%
2015-10-02	0	1.710	1.700	1.710	1.650	1.800	868,000	1,476,440	1.7010	0.475	0.472	0.475	0.458	0.500	3,124,751	0.4725	6.21%
2015-09-30	0	1.610	1.590	1.610	1.550	1.630	812,000	1,299,680	1.6006	0.447	0.442	0.447	0.431	0.453	2,923,154	0.4446	0.62%
2015-09-29	0	1.600	1.580	1.600	1.560	1.620	680,000	1,085,020	1.5956	0.444	0.439	0.444	0.433	0.450	2,447,961	0.4432	-1.23%
2015-09-25	0	1.620	1.590	1.620	1.580	1.620	906,000	1,448,300	1.5986	0.450	0.442	0.450	0.439	0.450	3,261,548	0.4441	0.00%
2015-09-24	0	1.620	1.600	1.630	1.590	1.630	778,000	1,252,820	1.6103	0.450	0.444	0.453	0.442	0.453	2,800,756	0.4473	0.00%
2015-09-23	0	1.620	1.610	1.630	1.590	1.650	744,000	1,201,720	1.6152	0.450	0.447	0.453	0.442	0.458	2,678,358	0.4487	-0.61%
2015-09-22	0	1.630	1.610	1.640	1.610	1.670	892,000	1,463,980	1.6412	0.453	0.447	0.456	0.447	0.464	3,211,149	0.4559	0.62%
2015-09-21	0	1.620	1.610	1.620	1.570	1.640	784,000	1,270,920	1.6211	0.450	0.447	0.450	0.436	0.456	2,822,355	0.4503	-1.82%
2015-09-18	0	1.650	1.600	1.650	1.600	1.650	148,000	242,660	1.6396	0.458	0.444	0.458	0.444	0.458	532,792	0.4555	1.23%
2015-09-17	0	1.630	1.600	1.640	1.600	1.660	138,000	225,460	1.6338	0.453	0.444	0.456	0.444	0.461	496,792	0.4538	0.62%
2015-09-16	0	1.620	1.590	1.620	1.580	1.660	322,000	515,260	1.6002	0.450	0.442	0.450	0.439	0.461	1,159,182	0.4445	-1.82%
2015-09-15	0	1.650	1.600	1.650	1.600	1.660	46,000	75,280	1.6365	0.458	0.444	0.458	0.444	0.461	165,597	0.4546	0.61%
2015-09-14	0	1.640	1.610	1.640	1.630	1.670	80,000	132,460	1.6558	0.456	0.447	0.456	0.453	0.464	287,995	0.4599	-0.61%
2015-09-11	0	1.650	1.640	1.650	1.620	1.710	286,000	468,040	1.6365	0.458	0.456	0.458	0.450	0.475	1,029,584	0.4546	-1.79%
2015-09-10	0	1.680	1.630	1.680	1.630	1.720	598,000	990,000	1.6555	0.467	0.453	0.467	0.453	0.478	2,152,766	0.4599	-0.59%
2015-09-09	0	1.690	1.670	1.690	1.670	1.720	112,000	189,200	1.6893	0.469	0.464	0.469	0.464	0.478	403,194	0.4693	-1.74%
2015-09-08	0	1.720	1.690	1.720	1.650	1.720	238,000	402,740	1.6922	0.478	0.469	0.478	0.458	0.478	856,786	0.4701	1.78%
2015-09-07	0	1.690	1.650	1.690	1.600	1.710	462,000	771,880	1.6707	0.469	0.458	0.469	0.444	0.475	1,663,174	0.4641	0.00%
2015-09-04	0	1.690	1.660	1.690	1.650	1.720	216,000	360,920	1.6709	0.469	0.461	0.469	0.458	0.478	777,588	0.4642	0.00%
2015-09-02	0	1.690	1.670	1.690	1.660	1.690	190,000	318,440	1.6760	0.469	0.464	0.469	0.461	0.469	683,989	0.4656	0.00%
2015-09-01	0	1.690	1.680	1.700	1.680	1.740	262,000	448,700	1.7126	0.469	0.467	0.472	0.467	0.483	943,185	0.4757	-2.87%
2015-08-31	0	1.740	1.710	1.740	1.710	1.790	242,000	418,800	1.7306	0.483	0.475	0.483	0.475	0.497	871,186	0.4807	-2.25%
2015-08-28	0	1.780	1.730	1.780	1.730	1.810	736,000	1,301,400	1.7682	0.494	0.481	0.494	0.481	0.503	2,649,558	0.4912	0.56%
2015-08-27	0	1.770	1.750	1.770	1.720	1.820	236,000	416,740	1.7658	0.492	0.486	0.492	0.478	0.506	849,587	0.4905	1.72%
2015-08-26	0	1.740	1.710	1.750	1.650	1.780	1,053,500	1,795,550	1.7044	0.483	0.475	0.486	0.458	0.494	3,792,540	0.4734	-1.14%
2015-08-25	0	1.760	1.700	1.760	1.690	1.870	968,000	1,687,800	1.7436	0.489	0.472	0.489	0.469	0.519	3,484,745	0.4843	0.57%
2015-08-24	0	1.750	1.750	1.840	1.700	2.000	2,534,000	4,485,700	1.7702	0.486	0.486	0.511	0.472	0.556	9,122,256	0.4917	-11.17%
2015-08-21	0	1.970	1.940	1.970	1.720	1.980	4,266,000	7,694,660	1.8037	0.547	0.539	0.547	0.478	0.550	15,357,357	0.5010	4.23%
2015-08-20	0	1.890	1.830	1.900	1.790	1.910	1,104,000	2,015,980	1.8261	0.525	0.508	0.528	0.497	0.531	3,974,337	0.5072	-1.56%
2015-08-19	0	1.920	1.880	1.920	1.850	1.980	624,000	1,184,040	1.8975	0.533	0.522	0.533	0.514	0.550	2,246,364	0.5271	-1.54%
2015-08-18	0	1.950	1.910	1.950	1.910	2.010	6,570,000	13,122,260	1.9973	0.542	0.531	0.542	0.531	0.558	23,651,626	0.5548	-2.01%
2015-08-17	0	1.990	1.950	1.990	1.900	2.000	1,068,000	2,066,140	1.9346	0.553	0.542	0.553	0.528	0.556	3,844,739	0.5374	0.00%
2015-08-14	0	1.990	1.970	1.990	1.960	2.030	668,000	1,332,000	1.9940	0.553	0.547	0.553	0.544	0.564	2,404,762	0.5539	0.51%
2015-08-13	0	1.980	1.970	1.980	1.910	1.990	1,306,000	2,545,620	1.9492	0.550	0.547	0.550	0.531	0.553	4,701,526	0.5414	3.13%
2015-08-12	0	1.920	1.900	1.920	1.900	1.980	1,400,000	2,669,020	1.9064	0.533	0.528	0.533	0.528	0.550	5,039,920	0.5296	-0.52%
2015-08-11	0	1.930	1.920	1.930	1.820	1.960	1,754,000	3,293,940	1.8780	0.536	0.533	0.536	0.506	0.544	6,314,300	0.5217	8.43%
2015-08-10	0	1.780	1.750	1.790	1.660	1.790	408,000	696,560	1.7073	0.494	0.486	0.497	0.461	0.497	1,468,777	0.4742	4.09%
2015-08-07	0	1.710	1.700	1.710	1.680	1.710	212,000	360,020	1.6982	0.475	0.472	0.475	0.467	0.475	763,188	0.4717	0.59%
2015-08-06	0	1.700	1.690	1.700	1.670	1.760	518,000	875,680	1.6905	0.472	0.469	0.472	0.464	0.489	1,864,771	0.4696	-2.86%
2015-08-05	0	1.750	1.730	1.750	1.710	1.800	740,000	1,303,980	1.7621	0.486	0.481	0.486	0.475	0.500	2,663,958	0.4895	-1.69%
2015-08-04	0	1.780	1.770	1.780	1.750	1.890	400,000	718,740	1.7969	0.494	0.492	0.494	0.486	0.525	1,439,977	0.4991	-0.56%
2015-08-03	0	1.790	1.770	1.790	1.760	1.830	1,210,000	2,157,900	1.7834	0.497	0.492	0.497	0.489	0.508	4,355,931	0.4954	-0.56%
2015-07-31	0	1.800	1.790	1.800	1.790	1.890	490,000	898,800	1.8343	0.500	0.497	0.500	0.497	0.525	1,763,972	0.5095	-2.70%
2015-07-30	0	1.850	1.830	1.850	1.790	1.910	686,000	1,252,360	1.8256	0.514	0.508	0.514	0.497	0.531	2,469,561	0.5071	-2.63%
2015-07-29	0	1.900	1.860	1.910	1.840	1.930	1,930,000	3,615,540	1.8733	0.528	0.517	0.531	0.511	0.536	6,947,890	0.5204	-0.52%
2015-07-28	0	1.910	1.860	1.930	1.870	2.000	962,000	1,829,920	1.9022	0.531	0.517	0.536	0.519	0.556	3,463,145	0.5284	-2.55%
2015-07-27	0	1.960	1.960	1.970	1.900	1.990	2,402,000	4,617,960	1.9225	0.544	0.544	0.547	0.528	0.553	8,647,063	0.5340	0.00%
2015-07-24	0	1.960	1.960	2.000	1.930	2.030	976,000	1,918,480	1.9657	0.544	0.544	0.556	0.536	0.564	3,513,544	0.5460	-0.51%
2015-07-23	0	1.970	1.960	1.970	1.950	2.030	656,000	1,291,160	1.9682	0.547	0.544	0.547	0.542	0.564	2,361,563	0.5467	0.00%
2015-07-22	0	1.970	1.960	1.980	1.920	1.980	1,296,000	2,517,160	1.9423	0.547	0.544	0.550	0.533	0.550	4,665,526	0.5395	-0.51%
2015-07-21	0	1.980	1.970	1.980	1.940	2.020	14,488,000	28,957,840	1.9987	0.550	0.547	0.550	0.539	0.561	52,155,975	0.5552	-2.46%
2015-07-20	0	2.030	1.980	2.040	1.980	2.050	598,000	1,197,700	2.0028	0.564	0.550	0.567	0.550	0.569	2,152,766	0.5564	3.05%
2015-07-17	0	1.970	1.970	1.990	1.930	2.000	404,000	789,380	1.9539	0.547	0.547	0.553	0.536	0.556	1,454,377	0.5428	-0.51%
2015-07-16	0	1.980	1.900	1.990	1.860	2.000	1,156,000	2,207,340	1.9095	0.550	0.528	0.553	0.517	0.556	4,161,534	0.5304	1.02%
2015-07-15	0	1.960	1.950	1.960	1.900	2.090	2,086,000	4,119,600	1.9749	0.544	0.542	0.544	0.528	0.581	7,509,481	0.5486	-6.67%
2015-07-14	0	2.100	2.090	2.100	2.040	2.150	2,574,000	5,369,920	2.0862	0.583	0.581	0.583	0.567	0.597	9,266,253	0.5795	0.00%
2015-07-13	0	2.100	2.060	2.100	2.020	2.120	1,196,000	2,469,100	2.0645	0.583	0.572	0.583	0.561	0.589	4,305,532	0.5735	2.94%
2015-07-10	0	2.040	2.000	2.050	1.860	2.150	3,300,000	6,668,000	2.0206	0.567	0.556	0.569	0.517	0.597	11,879,812	0.5613	-0.97%
2015-07-09	0	2.060	2.030	2.050	1.720	2.150	5,030,000	9,995,660	1.9872	0.572	0.564	0.569	0.478	0.597	18,107,714	0.5520	19.77%
2015-07-08	0	1.720	1.600	1.730	1.450	1.740	16,612,000	25,404,780	1.5293	0.478	0.444	0.481	0.403	0.483	59,802,254	0.4248	-3.37%
2015-07-07	0	1.780	1.770	1.840	1.660	1.900	3,878,000	7,015,040	1.8089	0.494	0.492	0.511	0.461	0.528	13,960,579	0.5025	-2.20%
2015-07-06	0	1.820	1.800	1.820	1.670	2.140	2,244,000	4,005,400	1.7849	0.506	0.500	0.506	0.464	0.594	8,078,272	0.4958	-12.92%
2015-07-03	0	2.090	2.030	2.100	2.030	2.300	1,834,000	3,938,580	2.1475	0.581	0.564	0.583	0.564	0.639	6,602,296	0.5965	-8.33%
2015-07-02	0	2.280	2.200	2.320	1.950	2.330	17,400,000	37,396,500	2.1492	0.633	0.611	0.644	0.542	0.647	62,639,009	0.5970	-0.87%
2015-06-30	0	2.300	2.290	2.300	1.790	2.300	26,342,000	54,568,180	2.0715	0.639	0.636	0.639	0.497	0.639	94,829,700	0.5754	35.29%
2015-06-29	0	1.700	1.690	1.700	1.600	1.720	7,058,000	11,647,400	1.6502	0.472	0.469	0.472	0.444	0.478	25,408,398	0.4584	3.03%
2015-06-26	0	1.650	1.650	1.660	1.630	1.750	5,740,000	9,610,200	1.6743	0.458	0.458	0.461	0.453	0.486	20,663,673	0.4651	-1.79%
2015-06-25	0	1.680	1.670	1.680	1.670	1.790	2,524,000	4,298,980	1.7032	0.467	0.464	0.467	0.464	0.497	9,086,256	0.4731	-2.33%
2015-06-24	0	1.720	1.710	1.720	1.650	1.750	1,414,000	2,404,180	1.7003	0.478	0.475	0.478	0.458	0.486	5,090,320	0.4723	1.18%
2015-06-23	0	1.700	1.680	1.700	1.630	1.770	1,996,000	3,347,960	1.6773	0.472	0.467	0.472	0.453	0.492	7,185,486	0.4659	0.59%
2015-06-22	0	1.690	1.680	1.690	1.560	1.740	3,730,000	6,175,180	1.6555	0.469	0.467	0.469	0.433	0.483	13,427,788	0.4599	8.33%
2015-06-19	0	1.560	1.540	1.560	1.470	1.850	15,668,000	24,868,020	1.5872	0.433	0.428	0.433	0.408	0.514	56,403,908	0.4409	-14.75%
2015-06-18	0	1.830	1.830	1.840	1.830	2.150	5,764,000	11,044,280	1.9161	0.508	0.508	0.511	0.508	0.597	20,750,072	0.5323	-12.02%
2015-06-17	0	2.080	2.060	2.110	2.070	2.180	1,180,000	2,472,940	2.0957	0.578	0.572	0.586	0.575	0.606	4,247,933	0.5822	-4.15%
2015-06-16	0	2.170	2.160	2.180	2.160	2.270	1,328,000	2,920,200	2.1989	0.603	0.600	0.606	0.600	0.631	4,780,724	0.6108	-4.82%
2015-06-15	0	2.280	2.280	2.290	2.260	2.340	2,054,000	4,692,920	2.2848	0.633	0.633	0.636	0.628	0.650	7,394,283	0.6347	-2.56%
2015-06-12	0	2.340	2.330	2.340	2.270	2.350	2,638,000	6,107,860	2.3153	0.650	0.647	0.650	0.631	0.653	9,496,650	0.6432	1.30%
2015-06-11	0	2.310	2.300	2.330	2.230	2.330	2,468,000	5,642,340	2.2862	0.642	0.639	0.647	0.619	0.647	8,884,660	0.6351	0.00%
2015-06-10	0	2.310	2.300	2.310	2.220	2.460	8,946,000	20,282,560	2.2672	0.642	0.639	0.642	0.617	0.683	32,205,091	0.6298	-2.12%
2015-06-09	0	2.360	2.340	2.370	2.230	2.560	52,434,000	120,169,100	2.2918	0.656	0.650	0.658	0.619	0.711	188,759,415	0.6366	-7.09%
2015-06-08	0	2.540	2.520	2.540	2.220	2.550	6,206,000	15,074,500	2.4290	0.706	0.700	0.706	0.617	0.708	22,341,247	0.6747	2.01%
2015-06-05	0	2.490	2.480	2.500	2.470	2.750	2,944,000	7,502,560	2.5484	0.692	0.689	0.694	0.686	0.764	10,598,232	0.7079	-4.23%
2015-06-04	0	2.600	2.580	2.600	2.500	2.650	4,170,000	10,688,140	2.5631	0.722	0.717	0.722	0.694	0.736	15,011,763	0.7120	0.39%
2015-06-03	0	2.590	2.570	2.590	2.550	2.800	2,270,000	5,919,700	2.6078	0.719	0.714	0.719	0.708	0.778	8,171,871	0.7244	-3.72%
2015-06-02	0	2.690	2.670	2.690	2.640	2.750	2,038,000	5,444,420	2.6715	0.747	0.742	0.747	0.733	0.764	7,336,684	0.7421	0.00%
2015-06-01	0	2.690	2.680	2.700	2.620	2.780	3,918,000	10,486,560	2.6765	0.747	0.744	0.750	0.728	0.772	14,104,577	0.7435	-1.82%
2015-05-29	0	2.740	2.730	2.750	2.690	2.780	2,250,000	6,118,620	2.7194	0.761	0.758	0.764	0.747	0.772	8,099,872	0.7554	-0.72%
2015-05-28	0	2.760	2.710	2.770	2.710	2.830	1,444,000	3,992,640	2.7650	0.767	0.753	0.769	0.753	0.786	5,198,318	0.7681	-1.43%
2015-05-27	0	2.800	2.780	2.810	2.780	2.900	1,190,000	3,355,760	2.8200	0.778	0.772	0.781	0.772	0.806	4,283,932	0.7833	1.45%
2015-05-26	0	2.760	2.750	2.760	2.570	2.900	7,496,019	19,756,871	2.6356	0.767	0.764	0.767	0.714	0.806	26,985,242	0.7321	6.15%
2015-05-22	0	2.600	2.570	2.600	2.500	2.600	2,280,000	5,807,540	2.5472	0.722	0.714	0.722	0.694	0.722	8,207,870	0.7076	1.17%
2015-05-21	0	2.570	2.550	2.570	2.540	2.590	1,956,000	5,015,400	2.5641	0.714	0.708	0.714	0.706	0.719	7,041,489	0.7123	0.00%
2015-05-20	0	2.570	2.560	2.570	2.540	2.600	3,560,000	9,141,440	2.5678	0.714	0.711	0.714	0.706	0.722	12,815,797	0.7133	0.39%
2015-05-19	0	2.560	2.550	2.560	2.530	2.580	2,052,019	5,229,828	2.5486	0.711	0.708	0.711	0.703	0.717	7,387,152	0.7080	1.19%
2015-05-18	0	2.530	2.520	2.530	2.500	2.550	2,216,000	5,575,600	2.5161	0.703	0.700	0.703	0.694	0.708	7,977,474	0.6989	0.08%
2015-05-15	0	2.550	2.530	2.550	2.500	2.620	1,408,000	3,568,840	2.5347	0.702	0.697	0.702	0.688	0.722	5,112,831	0.6980	-0.78%
2015-05-14	0	2.570	2.560	2.580	2.480	2.610	2,030,000	5,139,280	2.5317	0.708	0.705	0.710	0.683	0.719	7,371,482	0.6972	-0.77%
2015-05-13	0	2.590	2.580	2.600	2.450	2.600	11,744,000	29,460,120	2.5085	0.713	0.710	0.716	0.675	0.716	42,645,655	0.6908	7.92%
2015-05-12	0	2.400	2.400	2.410	2.400	2.500	2,216,000	5,415,360	2.4438	0.661	0.661	0.664	0.661	0.688	8,046,898	0.6730	-4.00%
2015-05-11	0	2.500	2.490	2.500	2.480	2.540	1,684,000	4,231,540	2.5128	0.688	0.686	0.688	0.683	0.699	6,115,062	0.6920	-0.40%
2015-05-08	0	2.510	2.500	2.510	2.460	2.530	1,784,000	4,466,880	2.5039	0.691	0.688	0.691	0.677	0.697	6,478,189	0.6895	2.03%
2015-05-07	0	2.460	2.460	2.470	2.290	2.500	5,870,000	14,005,560	2.3860	0.677	0.677	0.680	0.631	0.688	21,315,565	0.6571	-0.40%
2015-05-06	0	2.470	2.430	2.480	2.420	2.560	3,318,000	8,270,660	2.4927	0.680	0.669	0.683	0.666	0.705	12,048,559	0.6864	-3.14%
2015-05-05	0	2.550	2.550	2.560	2.510	2.680	2,398,000	6,168,840	2.5725	0.702	0.702	0.705	0.691	0.738	8,707,790	0.7084	-2.67%
2015-05-04	0	2.620	2.600	2.610	2.590	2.800	2,848,000	7,534,060	2.6454	0.722	0.716	0.719	0.713	0.771	10,341,862	0.7285	-1.50%
2015-04-30	0	2.660	2.650	2.660	2.580	2.780	4,880,000	12,976,380	2.6591	0.733	0.730	0.733	0.710	0.766	17,720,606	0.7323	4.31%
2015-04-29	0	2.550	2.530	2.550	2.440	2.550	5,588,000	13,871,240	2.4823	0.702	0.697	0.702	0.672	0.702	20,291,546	0.6836	3.24%
2015-04-28	0	2.470	2.470	2.500	2.430	2.600	2,468,000	6,145,040	2.4899	0.680	0.680	0.688	0.669	0.716	8,961,979	0.6857	-3.14%
2015-04-27	0	2.550	2.560	2.580	2.300	2.560	4,480,000	10,721,710	2.3932	0.702	0.705	0.710	0.633	0.705	16,268,097	0.6591	3.24%
2015-04-24	0	2.470	2.450	2.480	2.450	2.580	3,072,000	7,689,120	2.5030	0.680	0.675	0.683	0.675	0.710	11,155,267	0.6893	-0.40%
2015-04-23	0	2.480	2.450	2.490	2.440	2.600	2,212,000	5,488,980	2.4815	0.683	0.675	0.686	0.672	0.716	8,032,373	0.6834	-2.36%
2015-04-22	0	2.540	2.530	2.540	2.500	2.600	2,712,000	6,896,080	2.5428	0.699	0.697	0.699	0.688	0.716	9,848,009	0.7003	1.60%
2015-04-21	0	2.500	2.500	2.520	2.390	2.520	2,328,000	5,661,960	2.4321	0.688	0.688	0.694	0.658	0.694	8,453,600	0.6698	4.17%
2015-04-20	0	2.400	2.380	2.400	2.380	2.480	2,276,000	5,500,380	2.4167	0.661	0.655	0.661	0.655	0.683	8,264,774	0.6655	-2.44%
2015-04-17	0	2.460	2.450	2.460	2.330	2.500	5,634,000	13,662,860	2.4251	0.677	0.675	0.677	0.642	0.688	20,458,585	0.6678	7.42%
2015-04-16	0	2.290	2.260	2.290	2.170	2.300	3,802,000	8,463,120	2.2260	0.631	0.622	0.631	0.598	0.633	13,806,095	0.6130	5.53%
2015-04-15	0	2.170	2.160	2.170	2.170	2.260	3,332,000	7,385,980	2.2167	0.598	0.595	0.598	0.598	0.622	12,099,397	0.6104	-3.12%
2015-04-14	0	2.240	2.230	2.260	2.230	2.380	3,234,000	7,356,780	2.2748	0.617	0.614	0.622	0.614	0.655	11,743,533	0.6265	-2.61%
2015-04-13	0	2.300	2.290	2.320	2.180	2.390	5,608,000	12,913,580	2.3027	0.633	0.631	0.639	0.600	0.658	20,364,172	0.6341	5.50%
2015-04-10	0	2.180	2.150	2.180	2.090	2.190	2,758,000	5,887,040	2.1345	0.600	0.592	0.600	0.576	0.603	10,015,047	0.5878	1.87%
2015-04-09	0	2.140	2.100	2.140	2.090	2.250	3,444,000	7,345,520	2.1328	0.589	0.578	0.589	0.576	0.620	12,506,100	0.5874	-1.38%
2015-04-08	0	2.170	2.160	2.180	2.120	2.270	4,202,000	9,108,080	2.1676	0.598	0.595	0.600	0.584	0.625	15,258,604	0.5969	-1.36%
2015-04-02	0	2.200	2.180	2.200	2.170	2.340	5,096,000	11,530,240	2.2626	0.606	0.600	0.606	0.598	0.644	18,504,961	0.6231	-2.22%
2015-04-01	0	2.250	2.230	2.250	2.150	2.300	6,024,000	13,303,020	2.2083	0.620	0.614	0.620	0.592	0.633	21,874,781	0.6081	4.65%
2015-03-31	0	2.150	2.130	2.150	2.000	2.150	35,330,000	68,025,120	1.9254	0.592	0.587	0.592	0.551	0.592	128,292,829	0.5302	7.50%
2015-03-30	0	2.000	1.990	2.000	1.960	2.300	9,464,000	19,688,240	2.0803	0.551	0.548	0.551	0.540	0.633	34,366,355	0.5729	2.56%
2015-03-27	0	1.950	1.920	1.950	1.850	1.990	8,414,000	16,122,600	1.9162	0.537	0.529	0.537	0.509	0.548	30,553,520	0.5277	3.72%
2015-03-26	0	1.880	1.870	1.880	1.820	1.880	3,092,000	5,702,320	1.8442	0.518	0.515	0.518	0.501	0.518	11,227,892	0.5079	0.53%
2015-03-25	0	1.870	1.850	1.870	1.830	1.870	2,734,000	5,053,780	1.8485	0.515	0.509	0.515	0.504	0.515	9,927,897	0.5090	0.00%
2015-03-24	0	1.870	1.860	1.870	1.860	1.930	2,710,000	5,087,880	1.8774	0.515	0.512	0.515	0.512	0.531	9,840,746	0.5170	-1.58%
2015-03-23	0	1.900	1.890	1.900	1.880	1.950	2,820,000	5,354,000	1.8986	0.523	0.520	0.523	0.518	0.537	10,240,186	0.5228	0.00%
2015-03-20	0	1.900	1.880	1.900	1.860	1.900	2,776,000	5,226,600	1.8828	0.523	0.518	0.523	0.512	0.523	10,080,410	0.5185	1.06%
2015-03-19	0	1.880	1.890	1.900	1.870	1.950	3,350,000	6,379,320	1.9043	0.518	0.520	0.523	0.515	0.537	12,164,760	0.5244	-2.59%
2015-03-18	0	1.930	1.930	1.940	1.880	1.940	3,694,000	7,021,920	1.9009	0.531	0.531	0.534	0.518	0.534	13,413,918	0.5235	1.05%
2015-03-17	0	1.910	1.900	1.910	1.740	1.910	2,890,000	5,267,740	1.8227	0.526	0.523	0.526	0.479	0.526	10,494,375	0.5020	3.80%
2015-03-16	0	1.840	1.840	1.880	1.720	1.940	2,808,000	5,135,240	1.8288	0.507	0.507	0.518	0.474	0.534	10,196,611	0.5036	-3.16%
2015-03-13	0	1.900	1.890	1.900	1.820	1.930	3,798,000	7,083,120	1.8650	0.523	0.520	0.523	0.501	0.531	13,791,570	0.5136	4.97%
2015-03-12	0	1.810	1.810	1.820	1.740	1.810	2,136,000	3,803,760	1.7808	0.498	0.498	0.501	0.479	0.498	7,756,396	0.4904	4.02%
2015-03-11	0	1.740	1.720	1.740	1.710	1.750	1,978,000	3,421,300	1.7297	0.479	0.474	0.479	0.471	0.482	7,182,655	0.4763	-1.14%
2015-03-10	0	1.760	1.760	1.770	1.730	1.810	2,376,000	4,227,660	1.7793	0.485	0.485	0.487	0.476	0.498	8,627,902	0.4900	-0.56%
2015-03-09	0	1.770	1.750	1.790	1.620	1.810	2,546,000	4,339,820	1.7046	0.487	0.482	0.493	0.446	0.498	9,245,218	0.4694	8.59%
2015-03-06	0	1.630	1.620	1.630	1.580	1.640	1,592,000	2,551,240	1.6025	0.449	0.446	0.449	0.435	0.452	5,780,985	0.4413	3.16%
2015-03-05	0	1.580	1.580	1.610	1.580	1.620	1,382,000	2,208,680	1.5982	0.435	0.435	0.443	0.435	0.446	5,018,417	0.4401	-0.63%
2015-03-04	0	1.590	1.580	1.600	1.570	1.620	1,302,000	2,068,480	1.5887	0.438	0.435	0.441	0.432	0.446	4,727,916	0.4375	-0.62%
2015-03-03	0	1.600	1.590	1.600	1.580	1.680	908,000	1,483,160	1.6334	0.441	0.438	0.441	0.435	0.463	3,297,195	0.4498	-3.03%
2015-03-02	0	1.650	1.630	1.650	1.630	1.670	868,000	1,429,460	1.6468	0.454	0.449	0.454	0.449	0.460	3,151,944	0.4535	0.61%
2015-02-27	0	1.640	1.630	1.640	1.620	1.680	862,000	1,411,340	1.6373	0.452	0.449	0.452	0.446	0.463	3,130,156	0.4509	1.23%
2015-02-26	0	1.620	1.610	1.620	1.600	1.650	826,000	1,338,040	1.6199	0.446	0.443	0.446	0.441	0.454	2,999,430	0.4461	-0.61%
2015-02-25	0	1.630	1.610	1.630	1.600	1.640	812,000	1,311,040	1.6146	0.449	0.443	0.449	0.441	0.452	2,948,593	0.4446	0.62%
2015-02-24	0	1.620	1.610	1.640	1.580	1.690	864,000	1,394,880	1.6144	0.446	0.443	0.452	0.435	0.465	3,137,419	0.4446	-2.41%
2015-02-23	0	1.660	1.650	1.670	1.630	1.670	1,086,000	1,787,100	1.6456	0.457	0.454	0.460	0.449	0.460	3,943,561	0.4532	0.61%
2015-02-18	0	1.650	1.640	1.670	1.610	1.650	268,000	435,500	1.6250	0.454	0.452	0.460	0.443	0.454	973,181	0.4475	0.61%
2015-02-17	0	1.640	1.630	1.640	1.580	1.660	702,000	1,137,480	1.6203	0.452	0.449	0.452	0.435	0.457	2,549,153	0.4462	0.61%
2015-02-16	0	1.630	1.610	1.630	1.580	1.660	1,118,000	1,810,340	1.6193	0.449	0.443	0.449	0.435	0.457	4,059,762	0.4459	2.52%
2015-02-13	0	1.590	1.580	1.590	1.580	1.590	1,332,000	2,114,600	1.5875	0.438	0.435	0.438	0.435	0.438	4,836,854	0.4372	1.27%
2015-02-12	0	1.570	1.560	1.580	1.550	1.580	1,688,000	2,625,520	1.5554	0.432	0.430	0.435	0.427	0.435	6,129,587	0.4283	1.29%
2015-02-11	0	1.550	1.540	1.560	1.540	1.580	1,720,000	2,673,420	1.5543	0.427	0.424	0.430	0.424	0.435	6,245,787	0.4280	0.65%
2015-02-10	0	1.540	1.550	1.630	1.510	1.630	1,894,000	3,001,180	1.5846	0.424	0.427	0.449	0.416	0.449	6,877,629	0.4364	-3.75%
2015-02-09	0	1.600	1.590	1.600	1.570	1.610	1,946,000	3,102,720	1.5944	0.441	0.438	0.441	0.432	0.443	7,066,455	0.4391	1.27%
2015-02-06	0	1.580	1.570	1.580	1.570	1.620	1,830,000	2,917,580	1.5943	0.435	0.432	0.435	0.432	0.446	6,645,227	0.4390	-0.63%
2015-02-05	0	1.590	1.590	1.610	1.590	1.660	2,038,000	3,328,060	1.6330	0.438	0.438	0.443	0.438	0.457	7,400,532	0.4497	-3.05%
2015-02-04	0	1.640	1.620	1.640	1.610	1.680	1,848,000	3,035,600	1.6426	0.452	0.446	0.452	0.443	0.463	6,710,590	0.4524	0.61%
2015-02-03	0	1.630	1.620	1.630	1.610	1.690	1,878,000	3,077,940	1.6389	0.449	0.446	0.449	0.443	0.465	6,819,528	0.4513	-2.40%
2015-02-02	0	1.670	1.640	1.670	1.630	1.710	2,322,000	3,843,280	1.6552	0.460	0.452	0.460	0.449	0.471	8,431,813	0.4558	-0.60%
2015-01-30	0	1.680	1.640	1.680	1.610	1.700	2,386,000	3,947,940	1.6546	0.463	0.452	0.463	0.443	0.468	8,664,214	0.4557	0.00%
2015-01-29	0	1.680	1.660	1.680	1.650	1.710	2,248,000	3,777,260	1.6803	0.463	0.457	0.463	0.454	0.471	8,163,099	0.4627	-1.18%
2015-01-28	0	1.700	1.680	1.690	1.680	1.760	2,250,000	3,843,720	1.7083	0.468	0.463	0.465	0.463	0.485	8,170,361	0.4704	-1.73%
2015-01-27	0	1.730	1.690	1.740	1.670	1.740	2,494,000	4,234,660	1.6979	0.476	0.465	0.479	0.460	0.479	9,056,392	0.4676	1.76%
2015-01-26	0	1.700	1.690	1.700	1.680	1.760	2,540,000	4,358,000	1.7157	0.468	0.465	0.468	0.463	0.485	9,223,430	0.4725	-1.73%
2015-01-23	0	1.730	1.720	1.730	1.610	1.780	2,954,000	5,044,760	1.7078	0.476	0.474	0.476	0.443	0.490	10,726,777	0.4703	-1.14%
2015-01-22	0	1.750	1.740	1.770	1.670	1.800	2,718,000	4,674,840	1.7200	0.482	0.479	0.487	0.460	0.496	9,869,796	0.4737	2.34%
2015-01-21	0	1.710	1.700	1.740	1.690	1.820	2,890,000	5,065,660	1.7528	0.471	0.468	0.479	0.465	0.501	10,494,375	0.4827	-3.93%
2015-01-20	0	1.780	1.770	1.790	1.760	1.950	2,884,000	5,306,740	1.8401	0.490	0.487	0.493	0.485	0.537	10,472,588	0.5067	-2.20%
2015-01-19	0	1.820	1.820	1.830	1.800	1.860	2,896,000	5,312,160	1.8343	0.501	0.501	0.504	0.496	0.512	10,516,163	0.5051	-1.09%
2015-01-16	0	1.840	1.830	1.840	1.800	1.870	2,844,000	5,198,840	1.8280	0.507	0.504	0.507	0.496	0.515	10,327,337	0.5034	-0.54%
2015-01-15	0	1.850	1.830	1.850	1.800	1.900	2,926,000	5,371,760	1.8359	0.509	0.504	0.509	0.496	0.523	10,625,101	0.5056	-0.54%
2015-01-14	0	1.860	1.850	1.870	1.840	1.940	2,844,000	5,400,940	1.8991	0.512	0.509	0.515	0.507	0.534	10,327,337	0.5230	-2.62%
2015-01-13	0	1.910	1.900	1.940	1.850	2.030	3,252,000	6,286,420	1.9331	0.526	0.523	0.534	0.509	0.559	11,808,896	0.5323	3.24%
2015-01-12	0	1.850	1.850	1.880	1.820	1.890	2,864,000	5,317,580	1.8567	0.509	0.509	0.518	0.501	0.520	10,399,962	0.5113	-1.60%
2015-01-09	0	1.880	1.860	1.880	1.860	1.910	2,900,000	5,464,240	1.8842	0.518	0.512	0.518	0.512	0.526	10,530,688	0.5189	0.00%
2015-01-08	0	1.880	1.880	1.890	1.840	1.960	2,816,000	5,367,600	1.9061	0.518	0.518	0.520	0.507	0.540	10,225,661	0.5249	-2.08%
2015-01-07	0	1.920	1.900	1.920	1.900	2.010	2,768,000	5,432,380	1.9626	0.529	0.523	0.529	0.523	0.554	10,051,360	0.5405	-3.52%
2015-01-06	0	1.990	1.980	1.990	1.930	1.990	2,800,000	5,474,180	1.9551	0.548	0.545	0.548	0.531	0.548	10,167,561	0.5384	-0.50%
2015-01-05	0	2.000	1.970	2.000	1.950	2.130	2,998,000	6,122,980	2.0424	0.551	0.543	0.551	0.537	0.587	10,886,553	0.5624	-1.48%
2015-01-02	0	2.030	2.010	2.030	1.900	2.180	4,332,000	8,778,200	2.0264	0.559	0.554	0.559	0.523	0.600	15,730,669	0.5580	6.84%
2014-12-31	0	1.900	1.880	1.910	1.830	1.920	1,786,000	3,302,960	1.8494	0.523	0.518	0.526	0.504	0.529	6,485,451	0.5093	2.70%
2014-12-30	0	1.850	1.830	1.850	1.820	1.870	3,208,000	5,855,340	1.8252	0.509	0.504	0.509	0.501	0.515	11,649,120	0.5026	0.00%
2014-12-29	0	1.850	1.830	1.850	1.830	1.850	3,118,000	5,737,500	1.8401	0.509	0.504	0.509	0.504	0.509	11,322,305	0.5067	0.54%
2014-12-24	0	1.840	1.820	1.840	1.800	1.850	1,206,000	2,213,300	1.8352	0.507	0.501	0.507	0.496	0.509	4,379,314	0.5054	0.00%
2014-12-23	0	1.840	1.820	1.840	1.810	1.870	3,302,000	6,084,060	1.8425	0.507	0.501	0.507	0.498	0.515	11,990,459	0.5074	-0.54%
2014-12-22	0	1.850	1.840	1.850	1.790	1.880	3,176,000	5,881,400	1.8518	0.509	0.507	0.509	0.493	0.518	11,532,919	0.5100	0.54%
2014-12-19	0	1.840	1.830	1.840	1.840	1.870	3,148,000	5,856,000	1.8602	0.507	0.504	0.507	0.507	0.515	11,431,243	0.5123	-2.13%
2014-12-18	0	1.880	1.860	1.880	1.800	1.880	3,260,000	5,974,880	1.8328	0.518	0.512	0.518	0.496	0.518	11,837,946	0.5047	3.30%
2014-12-17	0	1.820	1.790	1.820	1.720	1.830	3,126,000	5,468,760	1.7494	0.501	0.493	0.501	0.474	0.504	11,351,355	0.4818	5.20%
2014-12-16	0	1.730	1.700	1.740	1.670	1.750	3,124,000	5,347,800	1.7118	0.476	0.468	0.479	0.460	0.482	11,344,093	0.4714	0.00%
2014-12-15	0	1.730	1.630	1.750	1.520	1.740	3,154,000	5,034,680	1.5963	0.476	0.449	0.482	0.419	0.479	11,453,031	0.4396	6.13%
2014-12-12	0	1.630	1.620	1.650	1.540	1.830	3,384,000	5,509,420	1.6281	0.449	0.446	0.454	0.424	0.504	12,288,223	0.4483	-6.86%
2014-12-11	0	1.750	1.740	1.750	1.550	1.750	3,734,000	6,065,340	1.6244	0.482	0.479	0.482	0.427	0.482	13,559,168	0.4473	6.06%
2014-12-10	0	1.650	1.630	1.710	1.600	1.830	4,438,000	7,571,620	1.7061	0.454	0.449	0.471	0.441	0.504	16,115,584	0.4698	-9.84%
2014-12-09	0	1.830	1.800	1.830	1.790	1.870	3,050,000	5,543,600	1.8176	0.504	0.496	0.504	0.493	0.515	11,075,379	0.5005	2.23%
2014-12-08	0	1.790	1.770	1.790	1.760	1.900	3,210,000	5,830,200	1.8163	0.493	0.487	0.493	0.485	0.523	11,656,382	0.5002	-2.19%
2014-12-05	0	1.830	1.820	1.830	1.790	1.860	2,870,000	5,248,700	1.8288	0.504	0.501	0.504	0.493	0.512	10,421,750	0.5036	-3.68%
2014-12-04	0	1.900	1.840	1.900	1.800	1.900	3,828,000	7,049,000	1.8414	0.523	0.507	0.523	0.496	0.523	13,900,508	0.5071	2.70%
2014-12-03	0	1.850	1.840	1.850	1.830	1.900	3,264,000	6,043,460	1.8516	0.509	0.507	0.509	0.504	0.523	11,852,471	0.5099	-0.54%
2014-12-02	0	1.860	1.830	1.860	1.790	1.930	3,064,000	5,620,780	1.8345	0.512	0.504	0.512	0.493	0.531	11,126,216	0.5052	0.54%
2014-12-01	0	1.850	1.840	1.850	1.810	1.900	3,130,000	5,782,980	1.8476	0.509	0.507	0.509	0.498	0.523	11,365,880	0.5088	-2.63%
2014-11-28	0	1.900	1.860	1.900	1.760	1.940	5,508,000	10,218,540	1.8552	0.523	0.512	0.523	0.485	0.534	20,001,044	0.5109	7.34%
2014-11-27	0	1.770	1.770	-	1.540	1.880	4,028,000	6,436,820	1.5980	0.487	0.487	-	0.424	0.518	14,626,762	0.4401	10.62%
2014-11-26	0	1.600	1.550	1.600	1.520	1.600	4,104,000	6,357,620	1.5491	0.441	0.427	0.441	0.419	0.441	14,902,739	0.4266	1.27%
2014-11-25	0	1.580	1.560	1.580	1.510	1.580	3,990,000	6,187,760	1.5508	0.435	0.430	0.435	0.416	0.435	14,488,774	0.4271	3.27%
2014-11-24	0	1.530	1.490	1.530	1.460	1.530	2,964,000	4,434,900	1.4963	0.421	0.410	0.421	0.402	0.421	10,763,089	0.4120	2.00%
2014-11-21	0	1.500	1.480	1.500	1.440	1.500	2,622,000	3,839,000	1.4641	0.413	0.408	0.413	0.397	0.413	9,521,194	0.4032	0.00%
2014-11-20	0	1.500	1.470	1.500	1.460	1.500	2,070,000	3,067,040	1.4817	0.413	0.405	0.413	0.402	0.413	7,516,732	0.4080	0.00%
2014-11-19	0	1.500	1.460	1.500	1.420	1.500	2,020,000	2,928,900	1.4500	0.413	0.402	0.413	0.391	0.413	7,335,169	0.3993	-1.32%
2014-11-18	0	1.520	1.400	1.520	1.390	1.520	2,390,000	3,377,600	1.4132	0.419	0.386	0.419	0.383	0.419	8,678,739	0.3892	4.83%
2014-11-17	0	1.450	1.440	1.470	1.440	1.550	2,190,000	3,210,780	1.4661	0.399	0.397	0.405	0.397	0.427	7,952,485	0.4037	-1.36%
2014-11-14	0	1.470	1.450	1.470	1.440	1.510	1,930,000	2,839,400	1.4712	0.405	0.399	0.405	0.397	0.416	7,008,354	0.4051	0.00%
2014-11-13	0	1.470	1.440	1.470	1.440	1.530	2,052,000	3,014,340	1.4690	0.405	0.397	0.405	0.397	0.421	7,451,370	0.4045	2.08%
2014-11-12	0	1.440	1.420	1.440	1.360	1.440	2,668,000	3,728,220	1.3974	0.397	0.391	0.397	0.375	0.397	9,688,233	0.3848	3.60%
2014-11-11	0	1.390	1.370	1.390	1.340	1.390	1,282,000	1,743,760	1.3602	0.383	0.377	0.383	0.369	0.383	4,655,290	0.3746	2.21%
2014-11-10	0	1.360	1.350	1.360	1.340	1.390	1,686,000	2,298,320	1.3632	0.375	0.372	0.375	0.369	0.383	6,122,324	0.3754	-2.86%
2014-11-07	0	1.400	1.370	1.400	1.370	1.440	1,740,000	2,430,940	1.3971	0.386	0.377	0.386	0.377	0.397	6,318,413	0.3847	-1.41%
2014-11-06	0	1.420	1.380	1.420	1.370	1.430	1,350,000	1,874,140	1.3883	0.391	0.380	0.391	0.377	0.394	4,902,217	0.3823	0.71%
2014-11-05	0	1.410	1.390	1.410	1.390	1.420	990,000	1,389,960	1.4040	0.388	0.383	0.388	0.383	0.391	3,594,959	0.3866	-2.08%
2014-11-04	0	1.440	1.420	1.440	1.410	1.440	1,120,000	1,588,380	1.4182	0.397	0.391	0.397	0.388	0.397	4,067,024	0.3906	-0.69%
2014-11-03	0	1.450	1.420	1.450	1.410	1.460	1,196,000	1,712,020	1.4315	0.399	0.391	0.399	0.388	0.402	4,343,001	0.3942	0.00%
2014-10-31	0	1.450	1.430	1.450	1.420	1.470	1,084,000	1,550,780	1.4306	0.399	0.394	0.399	0.391	0.405	3,936,299	0.3940	0.69%
2014-10-30	0	1.440	1.420	1.440	1.410	1.470	1,128,000	1,614,640	1.4314	0.397	0.391	0.397	0.388	0.405	4,096,074	0.3942	-1.37%
2014-10-29	0	1.460	1.440	1.460	1.400	1.480	1,284,000	1,831,940	1.4267	0.402	0.397	0.402	0.386	0.408	4,662,553	0.3929	1.39%
2014-10-28	0	1.440	1.430	1.440	1.400	1.460	1,562,000	2,254,460	1.4433	0.397	0.394	0.397	0.386	0.402	5,672,046	0.3975	2.13%
2014-10-27	0	1.410	1.410	1.420	1.370	1.430	1,116,000	1,560,800	1.3986	0.388	0.388	0.391	0.377	0.394	4,052,499	0.3851	-0.70%
2014-10-24	0	1.420	1.400	1.430	1.340	1.420	1,170,000	1,604,760	1.3716	0.391	0.386	0.394	0.369	0.391	4,248,588	0.3777	2.90%
2014-10-23	0	1.380	1.380	1.400	1.370	1.440	980,000	1,369,680	1.3976	0.380	0.380	0.386	0.377	0.397	3,558,646	0.3849	-4.17%
2014-10-22	0	1.440	1.410	1.450	1.370	1.460	1,712,000	2,424,440	1.4161	0.397	0.388	0.399	0.377	0.402	6,216,737	0.3900	4.35%
2014-10-21	0	1.380	1.380	1.390	1.350	1.390	1,074,000	1,476,280	1.3746	0.380	0.380	0.383	0.372	0.383	3,899,986	0.3785	2.22%
2014-10-20	0	1.350	1.340	1.350	1.330	1.370	1,190,000	1,609,660	1.3527	0.372	0.369	0.372	0.366	0.377	4,321,213	0.3725	0.75%
2014-10-17	0	1.340	1.340	1.350	1.310	1.340	1,214,000	1,612,780	1.3285	0.369	0.369	0.372	0.361	0.369	4,408,364	0.3658	0.75%
2014-10-16	0	1.330	1.320	1.340	1.310	1.350	1,124,000	1,492,840	1.3281	0.366	0.364	0.369	0.361	0.372	4,081,549	0.3658	-1.48%
2014-10-15	0	1.350	1.320	1.350	1.280	1.370	1,642,000	2,174,040	1.3240	0.372	0.364	0.372	0.352	0.377	5,962,548	0.3646	3.85%
2014-10-14	0	1.300	1.300	1.320	1.270	1.300	1,228,000	1,591,900	1.2963	0.358	0.358	0.364	0.350	0.358	4,459,202	0.3570	-0.76%
2014-10-13	0	1.310	1.310	1.320	1.260	1.320	1,204,000	1,550,380	1.2877	0.361	0.361	0.364	0.347	0.364	4,372,051	0.3546	2.34%
2014-10-10	0	1.280	1.280	1.300	1.260	1.330	1,594,000	2,056,940	1.2904	0.352	0.352	0.358	0.347	0.366	5,788,247	0.3554	-2.29%
2014-10-09	0	1.310	1.310	1.320	1.250	1.310	1,838,000	2,352,240	1.2798	0.361	0.361	0.364	0.344	0.361	6,674,277	0.3524	0.77%
2014-10-08	0	1.300	1.280	1.300	1.250	1.300	1,492,000	1,889,120	1.2662	0.358	0.352	0.358	0.344	0.358	5,417,857	0.3487	0.78%
2014-10-07	0	1.290	1.290	1.300	1.290	1.360	1,596,000	2,096,760	1.3138	0.355	0.355	0.358	0.355	0.375	5,795,510	0.3618	-1.53%
2014-10-06	0	1.310	1.300	1.320	1.090	1.380	2,606,000	3,213,560	1.2331	0.361	0.358	0.364	0.300	0.380	9,463,094	0.3396	23.58%
2014-10-03	0	1.060	1.060	1.080	1.040	1.070	736,000	777,940	1.0570	0.292	0.292	0.297	0.286	0.295	2,672,616	0.2911	0.95%
2014-09-30	0	1.050	1.050	1.070	1.050	1.080	722,000	770,880	1.0677	0.289	0.289	0.295	0.289	0.297	2,621,778	0.2940	-0.94%
2014-09-29	0	1.060	1.060	1.070	1.040	1.080	1,002,000	1,065,100	1.0630	0.292	0.292	0.295	0.286	0.297	3,638,534	0.2927	0.00%
2014-09-26	0	1.060	1.060	1.120	1.060	1.110	1,002,000	1,096,440	1.0943	0.292	0.292	0.308	0.292	0.306	3,638,534	0.3013	-1.85%
2014-09-25	0	1.080	1.080	1.100	1.080	1.150	834,000	920,180	1.1033	0.297	0.297	0.303	0.297	0.317	3,028,481	0.3038	-1.82%
2014-09-24	0	1.100	1.100	1.110	1.090	1.110	698,000	765,480	1.0967	0.303	0.303	0.306	0.300	0.306	2,534,628	0.3020	0.92%
2014-09-23	0	1.090	1.090	1.110	1.090	1.110	628,000	691,720	1.1015	0.300	0.300	0.306	0.300	0.306	2,280,439	0.3033	0.93%
2014-09-22	0	1.080	1.080	1.120	1.080	1.120	904,000	1,010,160	1.1174	0.297	0.297	0.308	0.297	0.308	3,282,670	0.3077	-1.82%
2014-09-19	0	1.100	1.100	1.150	1.100	1.160	1,734,000	1,986,200	1.1454	0.303	0.303	0.317	0.303	0.319	6,296,625	0.3154	-2.65%
2014-09-18	0	1.130	1.130	1.150	1.130	1.160	578,000	655,420	1.1339	0.311	0.311	0.317	0.311	0.319	2,098,875	0.3123	0.89%
2014-09-17	0	1.120	1.120	1.140	1.090	1.120	574,000	636,000	1.1080	0.308	0.308	0.314	0.300	0.308	2,084,350	0.3051	3.70%
2014-09-16	0	1.080	1.080	1.150	1.080	1.140	546,000	615,660	1.1276	0.297	0.297	0.317	0.297	0.314	1,982,674	0.3105	-6.09%
2014-09-15	0	1.150	1.150	1.160	1.150	1.200	666,000	772,320	1.1596	0.317	0.317	0.319	0.317	0.330	2,418,427	0.3193	-0.86%
2014-09-12	0	1.160	1.160	1.180	1.150	1.180	696,000	810,200	1.1641	0.319	0.319	0.325	0.317	0.325	2,527,365	0.3206	0.00%
2014-09-11	0	1.160	1.160	1.180	1.130	1.180	744,000	868,960	1.1680	0.319	0.319	0.325	0.311	0.325	2,701,666	0.3216	1.75%
2014-09-10	0	1.140	1.140	1.230	1.140	1.220	786,000	951,160	1.2101	0.314	0.314	0.339	0.314	0.336	2,854,180	0.3333	-6.56%
2014-09-08	0	1.220	1.220	1.240	1.200	1.240	818,000	998,980	1.2212	0.336	0.336	0.341	0.330	0.341	2,970,380	0.3363	1.67%
2014-09-05	0	1.200	1.200	1.230	1.200	1.210	562,000	675,400	1.2018	0.330	0.330	0.339	0.330	0.333	2,040,775	0.3310	0.84%
2014-09-04	0	1.190	1.190	1.230	1.190	1.220	680,000	825,740	1.2143	0.328	0.328	0.339	0.328	0.336	2,469,265	0.3344	0.00%
2014-09-03	0	1.190	1.190	1.250	1.190	1.260	970,000	1,198,420	1.2355	0.328	0.328	0.344	0.328	0.347	3,522,334	0.3402	-3.25%
2014-09-02	0	1.230	1.230	1.250	1.210	1.240	628,000	768,340	1.2235	0.339	0.339	0.344	0.333	0.341	2,280,439	0.3369	1.65%
2014-09-01	0	1.210	1.210	1.240	1.200	1.220	716,000	860,800	1.2022	0.333	0.333	0.341	0.330	0.336	2,599,991	0.3311	0.00%
2014-08-29	0	1.210	1.210	1.230	1.190	1.230	558,000	675,460	1.2105	0.333	0.333	0.339	0.328	0.339	2,026,250	0.3334	-0.82%
2014-08-28	0	1.220	1.220	1.230	1.200	1.250	1,162,000	1,425,200	1.2265	0.336	0.336	0.339	0.330	0.344	4,219,538	0.3378	0.00%
2014-08-27	0	1.220	1.220	1.230	1.170	1.260	1,400,000	1,694,100	1.2101	0.336	0.336	0.339	0.322	0.347	5,083,780	0.3332	5.17%
2014-08-26	0	1.160	1.160	1.180	1.130	1.190	1,730,000	2,009,760	1.1617	0.319	0.319	0.325	0.311	0.328	6,282,100	0.3199	2.65%
2014-08-25	0	1.130	1.130	1.140	1.120	1.150	886,000	1,008,480	1.1382	0.311	0.311	0.314	0.308	0.317	3,217,307	0.3135	1.80%
2014-08-22	0	1.110	1.110	1.120	1.080	1.170	3,522,000	3,937,600	1.1180	0.306	0.306	0.308	0.297	0.322	12,789,339	0.3079	3.74%
2014-08-21	0	1.070	1.070	1.120	1.070	1.110	806,000	873,540	1.0838	0.295	0.295	0.308	0.295	0.306	2,926,805	0.2985	0.94%
2014-08-20	0	1.060	1.060	1.110	1.050	1.140	1,252,000	1,407,800	1.1244	0.292	0.292	0.306	0.289	0.314	4,546,352	0.3097	-5.36%
2014-08-19	0	1.120	1.120	1.130	1.100	1.150	732,000	819,680	1.1198	0.308	0.308	0.311	0.303	0.317	2,658,091	0.3084	0.90%
2014-08-18	0	1.110	1.110	1.120	1.110	1.150	780,000	875,280	1.1222	0.306	0.306	0.308	0.306	0.317	2,832,392	0.3090	0.00%
2014-08-15	0	1.110	1.110	1.130	1.110	1.170	1,504,000	1,724,000	1.1463	0.306	0.306	0.311	0.306	0.322	5,461,433	0.3157	-2.63%
2014-08-14	0	1.140	1.140	1.170	1.090	1.160	1,012,000	1,156,640	1.1429	0.314	0.314	0.322	0.300	0.319	3,674,847	0.3147	4.59%
2014-08-13	0	1.090	1.090	1.140	1.090	1.140	1,018,000	1,145,220	1.1250	0.300	0.300	0.314	0.300	0.314	3,696,635	0.3098	-1.80%
2014-08-12	0	1.110	1.110	1.120	1.090	1.130	840,000	934,260	1.1122	0.306	0.306	0.308	0.300	0.311	3,050,268	0.3063	1.83%
2014-08-11	0	1.090	1.090	1.120	1.060	1.110	464,000	509,620	1.0983	0.300	0.300	0.308	0.292	0.306	1,684,910	0.3025	3.81%
2014-08-08	0	1.050	1.020	1.120	1.050	1.140	978,000	1,095,060	1.1197	0.289	0.281	0.308	0.289	0.314	3,551,384	0.3083	-6.25%
2014-08-07	0	1.120	1.120	1.140	1.120	1.130	802,000	906,240	1.1300	0.308	0.308	0.314	0.308	0.311	2,912,280	0.3112	0.00%
2014-08-06	0	1.120	1.120	1.150	1.120	1.160	1,020,000	1,158,600	1.1359	0.308	0.308	0.317	0.308	0.319	3,703,897	0.3128	-2.61%
2014-08-05	0	1.150	1.150	1.160	1.150	1.160	870,000	1,008,420	1.1591	0.317	0.317	0.319	0.317	0.319	3,159,206	0.3192	0.00%
2014-08-04	0	1.150	1.150	1.170	1.150	1.170	966,000	1,129,100	1.1688	0.317	0.317	0.322	0.317	0.322	3,507,808	0.3219	-0.86%
2014-08-01	0	1.160	1.160	1.170	1.150	1.180	788,000	918,880	1.1661	0.319	0.319	0.322	0.317	0.325	2,861,442	0.3211	-1.69%
2014-07-31	0	1.180	1.170	1.180	1.160	1.180	734,000	862,960	1.1757	0.325	0.322	0.325	0.319	0.325	2,665,353	0.3238	1.72%
2014-07-30	0	1.160	1.160	1.170	1.140	1.170	842,000	975,580	1.1586	0.319	0.319	0.322	0.314	0.322	3,057,531	0.3191	0.87%
2014-07-29	0	1.150	1.150	1.160	1.130	1.160	822,000	940,500	1.1442	0.317	0.317	0.319	0.311	0.319	2,984,905	0.3151	1.77%
2014-07-28	0	1.130	1.130	1.150	1.080	1.140	1,252,000	1,392,660	1.1123	0.311	0.311	0.317	0.297	0.314	4,546,352	0.3063	4.63%
2014-07-25	0	1.080	1.080	1.090	1.070	1.090	946,000	1,024,840	1.0833	0.297	0.297	0.300	0.295	0.300	3,435,183	0.2983	0.93%
2014-07-24	0	1.070	1.070	1.090	1.060	1.090	822,000	882,760	1.0739	0.295	0.295	0.300	0.292	0.300	2,984,905	0.2957	0.94%
2014-07-23	0	1.060	1.060	1.080	1.060	1.080	830,000	888,800	1.0708	0.292	0.292	0.297	0.292	0.297	3,013,956	0.2949	-0.93%
2014-07-22	0	1.070	1.070	1.090	1.050	1.090	1,290,000	1,381,200	1.0707	0.295	0.295	0.300	0.289	0.300	4,684,340	0.2949	2.88%
2014-07-21	0	1.040	1.040	1.060	1.030	1.060	792,000	830,880	1.0491	0.286	0.286	0.292	0.284	0.292	2,875,967	0.2889	-0.95%
2014-07-18	0	1.050	1.050	1.060	1.020	1.050	832,000	869,680	1.0453	0.289	0.289	0.292	0.281	0.289	3,021,218	0.2879	0.00%
2014-07-17	0	1.050	1.050	1.070	1.050	1.070	820,000	871,240	1.0625	0.289	0.289	0.295	0.289	0.295	2,977,643	0.2926	-0.94%
2014-07-16	0	1.060	1.060	1.080	1.060	1.090	1,216,000	1,309,060	1.0765	0.292	0.292	0.297	0.292	0.300	4,415,626	0.2965	-3.64%
2014-07-15	0	1.100	1.090	1.110	1.080	1.110	1,166,000	1,284,240	1.1014	0.303	0.300	0.306	0.297	0.306	4,234,063	0.3033	0.00%
2014-07-14	0	1.100	1.100	1.130	1.100	1.190	1,986,000	2,339,080	1.1778	0.303	0.303	0.311	0.303	0.328	7,211,706	0.3243	-5.98%
2014-07-11	0	1.170	1.170	1.190	1.160	1.190	972,000	1,142,520	1.1754	0.322	0.322	0.328	0.319	0.328	3,529,596	0.3237	1.74%
2014-07-10	0	1.150	1.150	1.160	1.150	1.170	856,000	995,600	1.1631	0.317	0.317	0.319	0.317	0.322	3,108,369	0.3203	0.88%
2014-07-09	0	1.140	1.140	1.160	1.140	1.160	1,064,000	1,222,580	1.1490	0.314	0.314	0.319	0.314	0.319	3,863,673	0.3164	0.00%
2014-07-08	0	1.140	1.140	1.160	1.120	1.150	1,002,000	1,148,880	1.1466	0.314	0.314	0.319	0.308	0.317	3,638,534	0.3158	-0.87%
2014-07-07	0	1.150	1.150	1.160	1.140	1.170	1,454,000	1,678,040	1.1541	0.317	0.317	0.319	0.314	0.322	5,279,869	0.3178	0.88%
2014-07-04	0	1.140	1.140	1.160	1.140	1.170	1,006,000	1,160,460	1.1535	0.314	0.314	0.319	0.314	0.322	3,653,059	0.3177	0.00%
2014-07-03	0	1.140	1.140	1.160	1.090	1.190	1,456,000	1,685,060	1.1573	0.314	0.314	0.319	0.300	0.328	5,287,132	0.3187	-1.72%
2014-07-02	0	1.160	1.160	1.190	1.140	1.190	1,298,000	1,515,580	1.1676	0.319	0.319	0.328	0.314	0.328	4,713,391	0.3215	-1.69%
2014-06-30	0	1.180	1.180	1.190	1.150	1.400	2,418,000	3,010,720	1.2451	0.325	0.325	0.328	0.317	0.386	8,780,415	0.3429	2.61%
2014-06-27	0	1.150	1.140	1.150	1.100	1.160	1,106,000	1,243,320	1.1242	0.317	0.314	0.317	0.303	0.319	4,016,186	0.3096	6.48%
2014-06-26	0	1.080	1.070	1.090	1.060	1.090	998,000	1,077,500	1.0797	0.297	0.295	0.300	0.292	0.300	3,624,009	0.2973	0.93%
2014-06-25	0	1.070	1.070	1.080	1.060	1.090	800,000	859,620	1.0745	0.295	0.295	0.297	0.292	0.300	2,905,017	0.2959	-1.83%
2014-06-24	0	1.090	1.080	1.090	1.080	1.090	822,000	892,040	1.0852	0.300	0.297	0.300	0.297	0.300	2,984,905	0.2989	1.87%
2014-06-23	0	1.070	1.070	1.080	1.070	1.110	838,000	915,960	1.0930	0.295	0.295	0.297	0.295	0.306	3,043,006	0.3010	-1.83%
2014-06-20	0	1.090	1.080	1.090	1.090	1.120	744,000	819,580	1.1016	0.300	0.297	0.300	0.300	0.308	2,701,666	0.3034	-1.80%
2014-06-19	0	1.110	1.100	1.110	1.100	1.130	770,000	855,540	1.1111	0.306	0.303	0.306	0.303	0.311	2,796,079	0.3060	0.00%
2014-06-18	0	1.110	1.100	1.120	1.100	1.130	872,000	974,580	1.1176	0.306	0.303	0.308	0.303	0.311	3,166,469	0.3078	-0.89%
2014-06-17	0	1.120	1.120	1.130	1.110	1.140	844,000	950,960	1.1267	0.308	0.308	0.311	0.306	0.314	3,064,793	0.3103	-1.75%
2014-06-16	0	1.140	1.140	1.160	1.140	1.190	976,000	1,144,980	1.1731	0.314	0.314	0.319	0.314	0.328	3,544,121	0.3231	-3.39%
2014-06-13	0	1.180	1.170	1.180	1.140	1.180	676,000	790,080	1.1688	0.325	0.322	0.325	0.314	0.325	2,454,740	0.3219	0.85%
2014-06-12	0	1.170	1.160	1.170	1.150	1.180	934,000	1,082,400	1.1589	0.322	0.319	0.322	0.317	0.325	3,391,608	0.3191	-0.85%
2014-06-11	0	1.180	1.170	1.180	1.180	1.230	1,750,000	2,117,440	1.2100	0.325	0.322	0.325	0.325	0.339	6,354,725	0.3332	-4.07%
2014-06-10	0	1.230	1.230	1.240	1.230	1.250	1,004,000	1,243,780	1.2388	0.339	0.339	0.341	0.339	0.344	3,645,797	0.3412	-0.81%
2014-06-09	0	1.240	1.230	1.240	1.210	1.240	850,000	1,042,400	1.2264	0.341	0.339	0.341	0.333	0.341	3,086,581	0.3377	0.00%
2014-06-06	0	1.240	1.220	1.240	1.200	1.240	816,000	995,360	1.2198	0.341	0.336	0.341	0.330	0.341	2,963,118	0.3359	0.81%
2014-06-05	0	1.230	1.220	1.230	1.230	1.290	2,388,000	3,020,020	1.2647	0.339	0.336	0.339	0.339	0.355	8,671,477	0.3483	-3.15%
2014-06-04	0	1.270	1.270	1.280	1.260	1.290	954,000	1,219,960	1.2788	0.350	0.350	0.352	0.347	0.355	3,464,233	0.3522	0.79%
2014-06-03	0	1.260	1.260	1.270	1.230	1.270	1,568,000	1,963,260	1.2521	0.347	0.347	0.350	0.339	0.350	5,693,834	0.3448	-3.08%
2014-05-30	0	1.300	1.300	1.320	1.300	1.360	1,838,000	2,418,560	1.3159	0.358	0.358	0.364	0.358	0.375	6,674,277	0.3624	-2.26%
2014-05-29	0	1.330	1.320	1.350	1.300	1.360	1,842,000	2,435,180	1.3220	0.366	0.364	0.372	0.358	0.375	6,688,802	0.3641	-2.92%
2014-05-28	0	1.370	1.350	1.370	1.300	1.380	1,766,000	2,349,400	1.3304	0.377	0.372	0.377	0.358	0.380	6,412,826	0.3664	0.74%
2014-05-27	0	1.360	1.320	1.360	1.290	1.360	1,586,000	2,080,080	1.3115	0.375	0.364	0.375	0.355	0.375	5,759,197	0.3612	0.74%
2014-05-26	0	1.350	1.350	1.370	1.250	1.460	1,702,000	2,326,700	1.3670	0.372	0.372	0.377	0.344	0.402	6,180,424	0.3765	-6.90%
2014-05-23	0	1.450	1.440	1.460	1.450	1.510	1,010,000	1,483,420	1.4687	0.399	0.397	0.402	0.399	0.416	3,667,584	0.4045	0.69%
2014-05-22	0	1.440	1.430	1.450	1.420	1.490	1,208,000	1,754,960	1.4528	0.397	0.394	0.399	0.391	0.410	4,386,576	0.4001	0.70%
2014-05-21	0	1.430	1.420	1.440	1.420	1.440	1,030,000	1,472,700	1.4298	0.394	0.391	0.397	0.391	0.397	3,740,210	0.3937	-0.69%
2014-05-20	0	1.440	1.430	1.440	1.430	1.450	930,000	1,344,620	1.4458	0.397	0.394	0.397	0.394	0.399	3,377,083	0.3982	0.70%
2014-05-19	0	1.430	1.430	1.450	1.420	1.460	924,000	1,328,140	1.4374	0.394	0.394	0.399	0.391	0.402	3,355,295	0.3958	-1.38%
2014-05-16	0	1.450	1.450	1.460	1.440	1.460	1,008,000	1,468,560	1.4569	0.399	0.399	0.402	0.397	0.402	3,660,322	0.4012	-1.36%
2014-05-15	0	1.470	1.470	1.480	1.460	1.490	882,000	1,301,460	1.4756	0.405	0.405	0.408	0.402	0.410	3,202,782	0.4064	-0.68%
2014-05-14	0	1.480	1.470	1.490	1.460	1.480	950,000	1,398,160	1.4717	0.408	0.405	0.410	0.402	0.408	3,449,708	0.4053	1.37%
2014-05-13	0	1.460	1.460	1.470	1.460	1.480	804,000	1,178,960	1.4664	0.402	0.402	0.405	0.402	0.408	2,919,542	0.4038	0.00%
2014-05-12	0	1.460	1.450	1.460	1.420	1.470	1,120,000	1,623,100	1.4492	0.402	0.399	0.402	0.391	0.405	4,067,024	0.3991	2.10%
2014-05-09	0	1.430	1.430	1.440	1.400	1.440	878,000	1,251,860	1.4258	0.394	0.394	0.397	0.386	0.397	3,188,257	0.3926	0.00%
2014-05-08	0	1.430	1.430	1.440	1.390	1.480	1,224,000	1,754,640	1.4335	0.394	0.394	0.397	0.383	0.408	4,444,677	0.3948	2.88%
2014-05-07	0	1.420	1.420	1.430	1.410	1.460	1,072,000	1,528,200	1.4256	0.383	0.383	0.385	0.380	0.394	3,976,739	0.3843	-2.07%
2014-05-05	0	1.450	1.450	1.460	1.440	1.460	894,000	1,292,980	1.4463	0.391	0.391	0.394	0.388	0.394	3,316,422	0.3899	-0.68%
2014-05-02	0	1.460	1.450	1.460	1.460	1.490	1,200,000	1,763,440	1.4695	0.394	0.391	0.394	0.394	0.402	4,451,573	0.3961	-2.67%
2014-04-30	0	1.500	1.450	1.500	1.450	1.500	1,438,000	2,117,200	1.4723	0.404	0.391	0.404	0.391	0.404	5,334,469	0.3969	1.35%
2014-04-29	0	1.480	1.470	1.480	1.410	1.490	1,328,000	1,945,400	1.4649	0.399	0.396	0.399	0.380	0.402	4,926,408	0.3949	2.07%
2014-04-28	0	1.450	1.440	1.470	1.450	1.500	1,394,000	2,055,480	1.4745	0.391	0.388	0.396	0.391	0.404	5,171,244	0.3975	-1.36%
2014-04-25	0	1.470	1.470	1.480	1.470	1.490	1,116,000	1,653,580	1.4817	0.396	0.396	0.399	0.396	0.402	4,139,963	0.3994	-2.00%
2014-04-24	0	1.500	1.490	1.520	1.480	1.500	1,102,000	1,642,060	1.4901	0.404	0.402	0.410	0.399	0.404	4,088,028	0.4017	0.67%
2014-04-23	0	1.490	1.470	1.500	1.470	1.510	1,356,000	2,015,740	1.4865	0.402	0.396	0.404	0.396	0.407	5,030,278	0.4007	-1.97%
2014-04-22	0	1.520	1.490	1.520	1.490	1.530	1,398,000	2,100,140	1.5022	0.410	0.402	0.410	0.402	0.412	5,186,083	0.4050	1.33%
2014-04-17	0	1.500	1.480	1.500	1.480	1.510	982,000	1,467,060	1.4940	0.404	0.399	0.404	0.399	0.407	3,642,871	0.4027	0.00%
2014-04-16	0	1.500	1.490	1.500	1.460	1.510	1,054,000	1,571,200	1.4907	0.404	0.402	0.404	0.394	0.407	3,909,965	0.4018	-0.66%
2014-04-15	0	1.510	1.500	1.510	1.490	1.540	1,126,000	1,703,300	1.5127	0.407	0.404	0.407	0.402	0.415	4,177,060	0.4078	-1.31%
2014-04-14	0	1.530	1.520	1.530	1.530	1.570	1,288,000	1,999,160	1.5521	0.412	0.410	0.412	0.412	0.423	4,778,022	0.4184	-1.92%
2014-04-11	0	1.560	1.540	1.560	1.540	1.600	1,266,000	1,984,980	1.5679	0.421	0.415	0.421	0.415	0.431	4,696,410	0.4227	-1.89%
2014-04-10	0	1.590	1.570	1.590	1.570	1.600	1,126,000	1,780,000	1.5808	0.429	0.423	0.429	0.423	0.431	4,177,060	0.4261	0.63%
2014-04-09	0	1.580	1.570	1.580	1.570	1.600	1,100,000	1,738,980	1.5809	0.426	0.423	0.426	0.423	0.431	4,080,609	0.4262	-0.63%
2014-04-08	0	1.590	1.560	1.590	1.570	1.590	962,000	1,520,240	1.5803	0.429	0.421	0.429	0.423	0.429	3,568,678	0.4260	1.27%
2014-04-07	0	1.570	1.560	1.570	1.550	1.590	856,000	1,342,100	1.5679	0.423	0.421	0.423	0.418	0.429	3,175,456	0.4226	-0.63%
2014-04-04	0	1.580	1.560	1.580	1.560	1.600	958,000	1,513,740	1.5801	0.426	0.421	0.426	0.421	0.431	3,553,839	0.4259	-0.63%
2014-04-03	0	1.590	1.570	1.590	1.560	1.620	936,000	1,479,660	1.5808	0.429	0.423	0.429	0.421	0.437	3,472,227	0.4261	0.63%
2014-04-02	0	1.580	1.570	1.580	1.570	1.600	910,000	1,440,800	1.5833	0.426	0.423	0.426	0.423	0.431	3,375,776	0.4268	0.00%
2014-04-01	0	1.580	1.570	1.580	1.580	1.610	984,000	1,562,580	1.5880	0.426	0.423	0.426	0.426	0.434	3,650,290	0.4281	0.64%
2014-03-31	0	1.570	1.570	1.580	1.560	1.600	870,000	1,371,200	1.5761	0.423	0.423	0.426	0.421	0.431	3,227,391	0.4249	-1.87%
2014-03-28	0	1.600	1.570	1.600	1.550	1.610	1,048,000	1,646,040	1.5706	0.431	0.423	0.431	0.418	0.434	3,887,707	0.4234	3.90%
2014-03-27	0	1.540	1.540	1.560	1.530	1.560	892,000	1,386,180	1.5540	0.415	0.415	0.421	0.412	0.421	3,309,003	0.4189	-0.65%
2014-03-26	0	1.550	1.550	1.560	1.530	1.570	904,000	1,400,880	1.5496	0.418	0.418	0.421	0.412	0.423	3,353,519	0.4177	0.65%
2014-03-25	0	1.540	1.540	1.560	1.540	1.580	958,000	1,499,500	1.5652	0.415	0.415	0.421	0.415	0.426	3,553,839	0.4219	-2.53%
2014-03-24	0	1.580	1.560	1.580	1.560	1.580	806,000	1,266,960	1.5719	0.426	0.421	0.426	0.421	0.426	2,989,973	0.4237	1.94%
2014-03-21	0	1.550	1.530	1.550	1.520	1.570	1,020,000	1,572,720	1.5419	0.418	0.412	0.418	0.410	0.423	3,783,837	0.4156	1.97%
2014-03-20	0	1.520	1.520	1.540	1.520	1.590	1,176,000	1,826,920	1.5535	0.410	0.410	0.415	0.410	0.429	4,362,542	0.4188	-3.80%
2014-03-19	0	1.580	1.570	1.580	1.570	1.610	656,000	1,038,820	1.5836	0.426	0.423	0.426	0.423	0.434	2,433,527	0.4269	0.00%
2014-03-18	0	1.580	1.570	1.580	1.550	1.590	698,000	1,098,760	1.5742	0.426	0.423	0.426	0.418	0.429	2,589,332	0.4243	1.94%
2014-03-17	0	1.550	1.540	1.570	1.540	1.580	632,000	984,920	1.5584	0.418	0.415	0.423	0.415	0.426	2,344,495	0.4201	0.00%
2014-03-14	0	1.550	1.540	1.560	1.540	1.560	778,000	1,208,680	1.5536	0.418	0.415	0.421	0.415	0.421	2,886,103	0.4188	-0.64%
2014-03-13	0	1.560	1.550	1.560	1.560	1.590	680,000	1,071,080	1.5751	0.421	0.418	0.421	0.421	0.429	2,522,558	0.4246	0.00%
2014-03-12	0	1.560	1.550	1.570	1.550	1.580	668,000	1,044,760	1.5640	0.421	0.418	0.423	0.418	0.426	2,478,043	0.4216	-1.89%
2014-03-11	0	1.590	1.560	1.590	1.550	1.590	774,000	1,220,460	1.5768	0.429	0.421	0.429	0.418	0.429	2,871,265	0.4251	1.92%
2014-03-10	0	1.560	1.560	1.580	1.560	1.620	786,000	1,251,300	1.5920	0.421	0.421	0.426	0.421	0.437	2,915,781	0.4291	-4.29%
2014-03-07	0	1.630	1.580	1.630	1.570	1.630	858,000	1,366,060	1.5921	0.439	0.426	0.439	0.423	0.439	3,182,875	0.4292	1.24%
2014-03-06	0	1.610	1.580	1.610	1.550	1.610	908,000	1,432,660	1.5778	0.434	0.426	0.434	0.418	0.434	3,368,357	0.4253	2.55%
2014-03-05	0	1.570	1.550	1.570	1.560	1.580	686,000	1,077,580	1.5708	0.423	0.418	0.423	0.421	0.426	2,544,816	0.4234	-0.63%
2014-03-04	0	1.580	1.560	1.580	1.560	1.590	730,000	1,144,280	1.5675	0.426	0.421	0.426	0.421	0.429	2,708,040	0.4225	0.64%
2014-03-03	0	1.570	1.560	1.570	1.560	1.600	774,000	1,219,660	1.5758	0.423	0.421	0.423	0.421	0.431	2,871,265	0.4248	-0.63%
2014-02-28	0	1.580	1.560	1.580	1.540	1.600	1,082,000	1,693,140	1.5648	0.426	0.421	0.426	0.415	0.431	4,013,835	0.4218	-1.25%
2014-02-27	0	1.600	1.580	1.600	1.580	1.630	714,000	1,138,380	1.5944	0.431	0.426	0.431	0.426	0.439	2,648,686	0.4298	0.00%
2014-02-26	0	1.600	1.580	1.600	1.570	1.600	670,000	1,060,280	1.5825	0.431	0.426	0.431	0.423	0.431	2,485,462	0.4266	0.63%
2014-02-25	0	1.590	1.580	1.590	1.570	1.590	704,000	1,112,120	1.5797	0.429	0.426	0.429	0.423	0.429	2,611,590	0.4258	0.00%
2014-02-24	0	1.590	1.590	1.630	1.540	1.600	996,000	1,555,400	1.5616	0.429	0.429	0.439	0.415	0.431	3,694,806	0.4210	1.27%
2014-02-21	0	1.570	1.560	1.580	1.570	1.600	688,000	1,085,740	1.5781	0.423	0.421	0.426	0.423	0.431	2,552,235	0.4254	1.29%
2014-02-20	0	1.550	1.530	1.550	1.530	1.600	752,000	1,168,520	1.5539	0.418	0.412	0.418	0.412	0.431	2,789,653	0.4189	-0.64%
2014-02-19	0	1.560	1.560	1.570	1.550	1.630	1,148,000	1,807,680	1.5746	0.421	0.421	0.423	0.418	0.439	4,258,672	0.4245	-1.27%
2014-02-18	0	1.580	1.570	1.580	1.570	1.600	828,000	1,306,600	1.5780	0.426	0.423	0.426	0.423	0.431	3,071,586	0.4254	0.64%
2014-02-17	0	1.570	1.570	1.580	1.550	1.640	796,000	1,260,320	1.5833	0.423	0.423	0.426	0.418	0.442	2,952,877	0.4268	-1.87%
2014-02-14	0	1.600	1.580	1.600	1.580	1.620	712,000	1,139,000	1.5997	0.431	0.426	0.431	0.426	0.437	2,641,267	0.4312	-0.62%
2014-02-13	0	1.610	1.600	1.620	1.580	1.620	660,000	1,061,560	1.6084	0.434	0.431	0.437	0.426	0.437	2,448,365	0.4336	-1.23%
2014-02-12	0	1.630	1.600	1.630	1.590	1.630	832,000	1,340,820	1.6116	0.439	0.431	0.439	0.429	0.439	3,086,424	0.4344	0.62%
2014-02-11	0	1.620	1.590	1.630	1.550	1.620	854,000	1,355,380	1.5871	0.437	0.429	0.439	0.418	0.437	3,168,036	0.4278	1.89%
2014-02-10	0	1.590	1.580	1.600	1.580	1.710	790,000	1,273,020	1.6114	0.429	0.426	0.431	0.426	0.461	2,930,619	0.4344	0.63%
2014-02-07	0	1.580	1.570	1.580	1.550	1.600	668,000	1,053,520	1.5771	0.426	0.423	0.426	0.418	0.431	2,478,043	0.4251	-1.25%
2014-02-06	0	1.600	1.560	1.600	1.540	1.610	1,098,000	1,714,620	1.5616	0.431	0.421	0.431	0.415	0.434	4,073,190	0.4210	0.63%
2014-02-05	0	1.590	1.570	1.590	1.560	1.600	762,000	1,203,080	1.5788	0.429	0.423	0.429	0.421	0.431	2,826,749	0.4256	0.63%
2014-02-04	0	1.580	1.550	1.580	1.540	1.580	730,000	1,137,780	1.5586	0.426	0.418	0.426	0.415	0.426	2,708,040	0.4201	1.94%
2014-01-30	0	1.550	1.550	1.570	1.540	1.590	356,000	561,320	1.5767	0.418	0.418	0.423	0.415	0.429	1,320,633	0.4250	-2.52%
2014-01-29	0	1.590	1.570	1.590	1.570	1.640	910,000	1,445,820	1.5888	0.429	0.423	0.429	0.423	0.442	3,375,776	0.4283	1.27%
2014-01-28	0	1.570	1.560	1.570	1.570	1.610	868,000	1,371,460	1.5800	0.423	0.421	0.423	0.423	0.434	3,219,971	0.4259	1.95%
2014-01-27	0	1.540	1.540	1.550	1.510	1.550	694,000	1,064,660	1.5341	0.415	0.415	0.418	0.407	0.418	2,574,493	0.4135	-1.28%
2014-01-24	0	1.560	1.560	1.580	1.550	1.600	752,000	1,178,940	1.5677	0.421	0.421	0.426	0.418	0.431	2,789,653	0.4226	-1.27%
2014-01-23	0	1.580	1.580	1.590	1.560	1.620	662,000	1,055,320	1.5941	0.426	0.426	0.429	0.421	0.437	2,455,785	0.4297	-3.07%
2014-01-22	0	1.630	1.610	1.630	1.590	1.630	694,000	1,127,580	1.6248	0.439	0.434	0.439	0.429	0.439	2,574,493	0.4380	0.62%
2014-01-21	0	1.620	1.610	1.620	1.600	1.640	604,000	977,360	1.6181	0.437	0.434	0.437	0.431	0.442	2,240,625	0.4362	0.62%
2014-01-20	0	1.610	1.610	1.620	1.600	1.660	968,000	1,558,520	1.6100	0.434	0.434	0.437	0.431	0.447	3,590,936	0.4340	-1.83%
2014-01-17	0	1.640	1.630	1.640	1.570	1.650	810,000	1,303,620	1.6094	0.442	0.439	0.442	0.423	0.445	3,004,812	0.4338	2.50%
2014-01-16	0	1.600	1.580	1.600	1.580	1.610	628,000	996,760	1.5872	0.431	0.426	0.431	0.426	0.434	2,329,657	0.4279	0.63%
2014-01-15	0	1.590	1.580	1.590	1.570	1.690	708,000	1,125,820	1.5901	0.429	0.426	0.429	0.423	0.456	2,626,428	0.4287	1.27%
2014-01-14	0	1.570	1.570	1.580	1.550	1.590	718,000	1,129,120	1.5726	0.423	0.423	0.426	0.418	0.429	2,663,525	0.4239	-0.63%
2014-01-13	0	1.580	1.570	1.580	1.570	1.600	538,000	851,140	1.5820	0.426	0.423	0.426	0.423	0.431	1,995,789	0.4265	0.64%
2014-01-10	0	1.570	1.570	1.580	1.560	1.600	646,000	1,018,240	1.5762	0.423	0.423	0.426	0.421	0.431	2,396,430	0.4249	0.00%
2014-01-09	0	1.570	1.570	1.580	1.560	1.600	600,000	948,500	1.5808	0.423	0.423	0.426	0.421	0.431	2,225,787	0.4261	-1.87%
2014-01-08	0	1.600	1.580	1.600	1.580	1.610	592,000	942,320	1.5918	0.431	0.426	0.431	0.426	0.434	2,196,110	0.4291	2.56%
2014-01-07	0	1.560	1.560	1.570	1.520	1.610	1,034,000	1,614,620	1.5615	0.421	0.421	0.423	0.410	0.434	3,835,772	0.4209	1.30%
2014-01-06	0	1.540	1.540	1.550	1.520	1.560	480,000	741,940	1.5457	0.415	0.415	0.418	0.410	0.421	1,780,629	0.4167	0.65%
2014-01-03	0	1.530	1.530	1.560	1.520	1.550	626,000	960,680	1.5346	0.412	0.412	0.421	0.410	0.418	2,322,237	0.4137	-2.55%
2014-01-02	0	1.570	1.550	1.580	1.500	1.590	870,000	1,332,520	1.5316	0.423	0.418	0.426	0.404	0.429	3,227,391	0.4129	1.29%
2013-12-31	0	1.550	1.500	1.550	1.490	1.560	346,000	522,040	1.5088	0.418	0.404	0.418	0.402	0.421	1,283,537	0.4067	2.65%
2013-12-30	0	1.510	1.490	1.510	1.480	1.550	724,000	1,092,120	1.5085	0.407	0.402	0.407	0.399	0.418	2,685,783	0.4066	0.00%
2013-12-27	0	1.510	1.500	1.510	1.480	1.620	1,758,000	2,643,480	1.5037	0.407	0.404	0.407	0.399	0.437	6,521,555	0.4053	-3.21%
2013-12-24	0	1.560	1.560	1.580	1.500	1.610	1,944,000	2,944,780	1.5148	0.421	0.421	0.426	0.404	0.434	7,211,549	0.4083	0.65%
2013-12-23	0	1.550	1.520	1.560	1.490	1.600	2,264,000	3,450,300	1.5240	0.418	0.410	0.421	0.402	0.431	8,398,635	0.4108	-3.13%
2013-12-20	0	1.600	1.580	1.630	1.540	1.690	1,522,000	2,387,760	1.5688	0.431	0.426	0.439	0.415	0.456	5,646,079	0.4229	1.91%
2013-12-19	0	1.570	1.570	1.600	1.570	1.640	532,000	852,040	1.6016	0.423	0.423	0.431	0.423	0.442	1,973,531	0.4317	-0.63%
2013-12-18	0	1.580	1.580	1.600	1.550	1.600	576,000	910,280	1.5803	0.426	0.426	0.431	0.418	0.431	2,136,755	0.4260	0.64%
2013-12-17	0	1.570	1.570	1.580	1.560	1.600	582,000	916,460	1.5747	0.423	0.423	0.426	0.421	0.431	2,159,013	0.4245	-0.63%
2013-12-16	0	1.580	1.560	1.580	1.550	1.610	570,000	892,540	1.5659	0.426	0.421	0.426	0.418	0.434	2,114,497	0.4221	-0.63%
2013-12-13	0	1.590	1.580	1.590	1.530	1.590	592,000	930,900	1.5725	0.429	0.426	0.429	0.412	0.429	2,196,110	0.4239	0.63%
2013-12-12	0	1.580	1.580	1.590	1.530	1.600	672,000	1,052,060	1.5656	0.426	0.426	0.429	0.412	0.431	2,492,881	0.4220	-0.63%
2013-12-11	0	1.590	1.570	1.590	1.550	1.690	1,052,000	1,652,080	1.5704	0.429	0.423	0.429	0.418	0.456	3,902,546	0.4233	-0.62%
2013-12-10	0	1.600	1.570	1.600	1.480	1.630	1,102,000	1,709,020	1.5508	0.431	0.423	0.431	0.399	0.439	4,088,028	0.4181	1.91%
2013-12-09	0	1.570	1.530	1.570	1.450	1.650	1,536,000	2,334,000	1.5195	0.423	0.412	0.423	0.391	0.445	5,698,014	0.4096	2.61%
2013-12-06	0	1.530	1.440	1.530	1.420	1.530	280,000	405,600	1.4486	0.412	0.388	0.412	0.383	0.412	1,038,700	0.3905	7.75%
2013-12-05	0	1.420	1.410	1.420	1.410	1.440	342,000	485,700	1.4202	0.383	0.380	0.383	0.380	0.388	1,268,698	0.3828	0.71%
2013-12-04	0	1.410	1.410	1.420	1.410	1.420	306,000	433,560	1.4169	0.380	0.380	0.383	0.380	0.383	1,135,151	0.3819	0.00%
2013-12-03	0	1.410	1.410	1.420	1.390	1.420	286,000	402,660	1.4079	0.380	0.380	0.383	0.375	0.383	1,060,958	0.3795	0.00%
2013-12-02	0	1.410	1.410	1.420	1.380	1.420	296,000	418,180	1.4128	0.380	0.380	0.383	0.372	0.383	1,098,055	0.3808	0.00%
2013-11-29	0	1.410	1.410	1.430	1.410	1.430	296,000	420,060	1.4191	0.380	0.380	0.385	0.380	0.385	1,098,055	0.3825	-0.70%
2013-11-28	0	1.420	1.420	1.430	1.380	1.440	472,000	675,160	1.4304	0.383	0.383	0.385	0.372	0.388	1,750,952	0.3856	-1.39%
2013-11-27	0	1.440	1.440	1.460	1.400	1.460	758,000	1,081,820	1.4272	0.388	0.388	0.394	0.377	0.394	2,811,911	0.3847	-1.37%
2013-11-26	0	1.460	1.470	1.490	1.410	1.520	892,000	1,300,240	1.4577	0.394	0.396	0.402	0.380	0.410	3,309,003	0.3929	-3.31%
2013-11-25	0	1.510	1.500	1.510	1.490	1.540	412,000	618,580	1.5014	0.407	0.404	0.407	0.402	0.415	1,528,374	0.4047	-0.66%
2013-11-22	0	1.520	1.500	1.520	1.460	1.540	456,000	684,080	1.5002	0.410	0.404	0.410	0.394	0.415	1,691,598	0.4044	0.00%
2013-11-21	0	1.520	1.480	1.520	1.480	1.530	400,000	597,360	1.4934	0.410	0.399	0.410	0.399	0.412	1,483,858	0.4026	0.00%
2013-11-20	0	1.520	1.490	1.520	1.470	1.570	420,000	635,120	1.5122	0.410	0.402	0.410	0.396	0.423	1,558,051	0.4076	0.00%
2013-11-19	0	1.520	1.470	1.520	1.450	1.540	386,000	572,940	1.4843	0.410	0.396	0.410	0.391	0.415	1,431,923	0.4001	0.66%
2013-11-18	0	1.510	1.490	1.510	1.440	1.520	598,000	897,000	1.5000	0.407	0.402	0.407	0.388	0.410	2,218,367	0.4044	1.34%
2013-11-15	0	1.490	1.470	1.490	1.480	1.510	368,000	548,400	1.4902	0.402	0.396	0.402	0.399	0.407	1,365,149	0.4017	0.68%
2013-11-14	0	1.480	1.460	1.480	1.430	1.490	396,000	581,900	1.4694	0.399	0.394	0.399	0.385	0.402	1,469,019	0.3961	1.37%
2013-11-13	0	1.460	1.430	1.460	1.410	1.490	344,000	498,000	1.4477	0.394	0.385	0.394	0.380	0.402	1,276,118	0.3902	0.00%
2013-11-12	0	1.460	1.450	1.460	1.410	1.610	374,000	555,980	1.4866	0.394	0.391	0.394	0.380	0.434	1,387,407	0.4007	-1.35%
2013-11-11	0	1.480	1.430	1.480	1.380	1.490	432,000	626,520	1.4503	0.399	0.385	0.399	0.372	0.402	1,602,566	0.3909	0.68%
2013-11-08	0	1.470	1.440	1.470	1.410	1.610	416,000	615,620	1.4799	0.396	0.388	0.396	0.380	0.434	1,543,212	0.3989	1.38%
2013-11-07	0	1.450	1.410	1.450	1.360	1.450	534,000	752,060	1.4084	0.391	0.380	0.391	0.367	0.391	1,980,950	0.3796	3.57%
2013-11-06	0	1.400	1.390	1.400	1.360	1.400	256,000	354,760	1.3858	0.377	0.375	0.377	0.367	0.377	949,669	0.3736	-0.71%
2013-11-05	0	1.410	1.390	1.410	1.390	1.430	228,000	320,980	1.4078	0.380	0.375	0.380	0.375	0.385	845,799	0.3795	-0.70%
2013-11-04	0	1.420	1.380	1.430	1.370	1.430	354,000	491,660	1.3889	0.383	0.372	0.385	0.369	0.385	1,313,214	0.3744	-1.39%
2013-11-01	0	1.440	1.360	1.440	1.340	1.440	528,000	724,560	1.3723	0.388	0.367	0.388	0.361	0.388	1,958,692	0.3699	3.60%
2013-10-31	0	1.390	1.370	1.390	1.340	1.400	216,000	297,960	1.3794	0.375	0.369	0.375	0.361	0.377	801,283	0.3719	0.72%
2013-10-30	0	1.380	1.380	1.410	1.360	1.490	642,000	902,140	1.4052	0.372	0.372	0.380	0.367	0.402	2,381,592	0.3788	-5.48%
2013-10-29	0	1.460	1.430	1.460	1.430	1.620	588,000	869,520	1.4788	0.394	0.385	0.394	0.385	0.437	2,181,271	0.3986	-3.95%
2013-10-28	0	1.520	1.450	1.520	1.420	1.520	484,000	698,100	1.4424	0.410	0.391	0.410	0.383	0.410	1,795,468	0.3888	6.29%
2013-10-25	0	1.430	1.420	1.430	1.410	1.520	322,000	461,100	1.4320	0.385	0.383	0.385	0.380	0.410	1,194,506	0.3860	0.70%
2013-10-24	0	1.420	1.410	1.420	1.410	1.450	308,000	440,500	1.4302	0.383	0.380	0.383	0.380	0.391	1,142,570	0.3855	1.43%
2013-10-23	0	1.400	1.390	1.410	1.390	1.440	386,000	542,960	1.4066	0.377	0.375	0.380	0.375	0.388	1,431,923	0.3792	0.72%
2013-10-22	0	1.390	1.390	1.440	1.380	1.490	704,000	1,005,560	1.4284	0.375	0.375	0.388	0.372	0.402	2,611,590	0.3850	0.72%
2013-10-21	0	1.380	1.370	1.380	1.370	1.390	274,000	376,920	1.3756	0.372	0.369	0.372	0.369	0.375	1,016,443	0.3708	-0.72%
2013-10-18	0	1.390	1.380	1.390	1.360	1.400	364,000	504,940	1.3872	0.375	0.372	0.375	0.367	0.377	1,350,311	0.3739	0.72%
2013-10-17	0	1.380	1.380	1.390	1.340	1.400	204,000	280,920	1.3771	0.372	0.372	0.375	0.361	0.377	756,767	0.3712	0.73%
2013-10-16	0	1.370	1.370	1.380	1.350	1.390	272,000	372,740	1.3704	0.369	0.369	0.372	0.364	0.375	1,009,023	0.3694	-0.72%
2013-10-15	0	1.380	1.380	1.400	1.380	1.410	312,000	437,080	1.4009	0.372	0.372	0.377	0.372	0.380	1,157,409	0.3776	-1.43%
2013-10-11	0	1.400	1.380	1.400	1.350	1.400	224,000	309,320	1.3809	0.377	0.372	0.377	0.364	0.377	830,960	0.3722	1.45%
2013-10-10	0	1.380	1.370	1.380	1.370	1.380	230,000	316,800	1.3774	0.372	0.369	0.372	0.369	0.372	853,218	0.3713	0.73%
2013-10-09	0	1.370	1.370	1.380	1.350	1.390	392,000	536,980	1.3698	0.369	0.369	0.372	0.364	0.375	1,454,181	0.3693	0.74%
2013-10-08	0	1.360	1.360	1.380	1.360	1.440	522,000	722,200	1.3835	0.367	0.367	0.372	0.367	0.388	1,936,434	0.3730	-2.86%
2013-10-07	0	1.400	1.400	1.410	1.370	1.430	208,000	290,720	1.3977	0.377	0.377	0.380	0.369	0.385	771,606	0.3768	-0.71%
2013-10-04	0	1.410	1.380	1.410	1.400	1.450	362,000	516,060	1.4256	0.380	0.372	0.380	0.377	0.391	1,342,891	0.3843	2.92%
2013-10-03	0	1.370	1.370	1.410	1.370	1.450	186,000	263,260	1.4154	0.369	0.369	0.380	0.369	0.391	689,994	0.3815	-2.14%
2013-10-02	0	1.400	1.380	1.410	1.380	1.440	1,256,000	1,782,460	1.4192	0.377	0.372	0.380	0.372	0.388	4,659,313	0.3826	2.94%
2013-09-30	0	1.360	1.360	1.400	1.330	1.450	156,000	212,640	1.3631	0.367	0.367	0.377	0.359	0.391	578,705	0.3674	-1.45%
2013-09-27	0	1.380	1.380	1.390	1.360	1.380	262,000	357,400	1.3641	0.372	0.372	0.375	0.367	0.372	971,927	0.3677	2.22%
2013-09-26	0	1.350	1.350	1.380	1.350	1.440	554,000	771,140	1.3919	0.364	0.364	0.372	0.364	0.388	2,055,143	0.3752	0.00%
2013-09-25	0	1.350	1.350	1.360	1.350	1.380	110,000	150,140	1.3649	0.364	0.364	0.367	0.364	0.372	408,061	0.3679	-2.17%
2013-09-24	0	1.380	1.370	1.380	1.320	1.380	226,000	303,200	1.3416	0.372	0.369	0.372	0.356	0.372	838,380	0.3617	0.00%
2013-09-23	0	1.380	1.380	1.390	1.340	1.410	268,000	367,200	1.3701	0.372	0.372	0.375	0.361	0.380	994,185	0.3693	-4.17%
2013-09-19	0	1.440	1.420	1.440	1.410	1.490	172,000	250,660	1.4573	0.388	0.383	0.388	0.380	0.402	638,059	0.3928	0.00%
2013-09-18	0	1.440	1.440	1.460	1.430	1.500	396,000	582,400	1.4707	0.388	0.388	0.394	0.385	0.404	1,469,019	0.3965	1.41%
2013-09-17	0	1.420	1.420	1.440	1.360	1.510	694,000	1,003,180	1.4455	0.383	0.383	0.388	0.367	0.407	2,574,493	0.3897	-5.33%
2013-09-16	0	1.500	1.470	1.490	1.360	1.570	1,108,000	1,640,560	1.4806	0.404	0.396	0.402	0.367	0.423	4,110,286	0.3991	8.70%
2013-09-13	0	1.380	1.370	1.390	1.330	1.390	310,000	424,200	1.3684	0.372	0.369	0.375	0.359	0.375	1,149,990	0.3689	0.73%
2013-09-12	0	1.370	1.360	1.370	1.340	1.380	358,000	485,000	1.3547	0.369	0.367	0.369	0.361	0.372	1,328,053	0.3652	0.00%
2013-09-11	0	1.370	1.350	1.370	1.340	1.380	730,000	996,760	1.3654	0.369	0.364	0.369	0.361	0.372	2,708,040	0.3681	0.00%
2013-09-10	0	1.370	1.360	1.370	1.310	1.370	162,000	217,700	1.3438	0.369	0.367	0.369	0.353	0.369	600,962	0.3623	0.00%
2013-09-09	0	1.370	1.360	1.370	1.250	1.370	1,054,000	1,423,680	1.3507	0.369	0.367	0.369	0.337	0.369	3,909,965	0.3641	3.79%
2013-09-06	0	1.320	1.310	1.330	1.300	1.350	558,000	734,780	1.3168	0.356	0.353	0.359	0.350	0.364	2,069,982	0.3550	-2.94%
2013-09-05	0	1.360	1.350	1.360	1.270	1.360	298,000	398,540	1.3374	0.367	0.364	0.367	0.342	0.367	1,105,474	0.3605	4.62%
2013-09-04	0	1.300	1.300	1.330	1.280	1.330	172,000	223,760	1.3009	0.350	0.350	0.359	0.345	0.359	638,059	0.3507	-2.26%
2013-09-03	0	1.330	1.330	1.340	1.270	1.350	222,000	293,500	1.3221	0.359	0.359	0.361	0.342	0.364	823,541	0.3564	2.31%
2013-09-02	0	1.300	1.300	1.320	1.250	1.320	224,000	289,760	1.2936	0.350	0.350	0.356	0.337	0.356	830,960	0.3487	4.00%
2013-08-30	0	1.250	1.250	1.270	1.250	1.270	466,000	587,340	1.2604	0.337	0.337	0.342	0.337	0.342	1,728,694	0.3398	-0.79%
2013-08-29	0	1.260	1.260	1.270	1.240	1.300	350,000	445,020	1.2715	0.340	0.340	0.342	0.334	0.350	1,298,376	0.3428	-3.08%
2013-08-28	0	1.300	1.300	1.310	1.260	1.300	274,000	354,640	1.2943	0.350	0.350	0.353	0.340	0.350	1,016,443	0.3489	1.56%
2013-08-27	0	1.280	1.280	1.300	1.230	1.320	870,000	1,130,500	1.2994	0.345	0.345	0.350	0.332	0.356	3,227,391	0.3503	-2.29%
2013-08-26	0	1.310	1.300	1.310	1.270	1.310	938,000	1,211,720	1.2918	0.353	0.350	0.353	0.342	0.353	3,479,647	0.3482	0.77%
2013-08-23	0	1.300	1.270	1.310	1.250	1.300	464,000	587,900	1.2670	0.350	0.342	0.353	0.337	0.350	1,721,275	0.3415	4.84%
2013-08-22	0	1.240	1.240	1.250	1.220	1.250	1,088,000	1,352,040	1.2427	0.334	0.334	0.337	0.329	0.337	4,036,093	0.3350	0.81%
2013-08-21	0	1.230	1.230	1.240	1.220	1.240	470,000	579,640	1.2333	0.332	0.332	0.334	0.329	0.334	1,743,533	0.3325	-0.81%
2013-08-20	0	1.240	1.240	1.250	1.240	1.260	406,000	510,040	1.2563	0.334	0.334	0.337	0.334	0.340	1,506,116	0.3386	-3.12%
2013-08-19	0	1.280	1.270	1.290	1.230	1.300	1,006,000	1,292,340	1.2846	0.345	0.342	0.348	0.332	0.350	3,731,902	0.3463	1.59%
2013-08-16	0	1.260	1.260	1.270	1.230	1.280	408,000	513,180	1.2578	0.340	0.340	0.342	0.332	0.345	1,513,535	0.3391	-1.56%
2013-08-15	0	1.280	1.280	1.300	1.260	1.300	614,000	791,360	1.2889	0.345	0.345	0.350	0.340	0.350	2,277,722	0.3474	0.00%
2013-08-13	0	1.280	1.280	1.300	1.240	1.310	1,650,000	2,116,460	1.2827	0.345	0.345	0.350	0.334	0.353	6,120,913	0.3458	2.40%
2013-08-12	0	1.250	1.260	1.280	1.220	1.280	1,032,000	1,304,000	1.2636	0.337	0.340	0.345	0.329	0.345	3,828,353	0.3406	0.81%
2013-08-09	0	1.240	1.240	1.260	1.240	1.280	854,000	1,069,440	1.2523	0.334	0.334	0.340	0.334	0.345	3,168,036	0.3376	-3.12%
2013-08-08	0	1.280	1.260	1.280	1.230	1.280	528,000	663,260	1.2562	0.345	0.340	0.345	0.332	0.345	1,958,692	0.3386	4.07%
2013-08-07	0	1.230	1.230	1.250	1.230	1.260	824,000	1,023,000	1.2415	0.332	0.332	0.337	0.332	0.340	3,056,747	0.3347	-0.81%
2013-08-06	0	1.240	1.240	1.250	1.200	1.260	862,000	1,061,580	1.2315	0.334	0.334	0.337	0.323	0.340	3,197,714	0.3320	2.48%
2013-08-05	0	1.210	1.210	1.230	1.210	1.260	1,044,000	1,290,260	1.2359	0.326	0.326	0.332	0.326	0.340	3,872,869	0.3332	-2.42%
2013-08-02	0	1.240	1.240	1.250	1.220	1.260	970,000	1,204,860	1.2421	0.334	0.334	0.337	0.329	0.340	3,598,355	0.3348	-1.59%
2013-08-01	0	1.260	1.240	1.270	1.220	1.270	1,790,000	2,226,600	1.2439	0.340	0.334	0.342	0.329	0.342	6,640,264	0.3353	4.13%
2013-07-31	0	1.210	1.210	1.240	1.200	1.240	772,000	937,600	1.2145	0.326	0.326	0.334	0.323	0.334	2,863,846	0.3274	0.00%
2013-07-30	0	1.210	1.210	1.230	1.180	1.230	1,204,000	1,445,000	1.2002	0.326	0.326	0.332	0.318	0.332	4,466,412	0.3235	3.42%
2013-07-29	0	1.170	1.170	1.190	1.160	1.190	700,000	823,920	1.1770	0.315	0.315	0.321	0.313	0.321	2,596,751	0.3173	0.86%
2013-07-26	0	1.160	1.150	1.190	1.120	1.190	1,166,000	1,360,580	1.1669	0.313	0.310	0.321	0.302	0.321	4,325,445	0.3146	1.75%
2013-07-25	0	1.140	1.140	1.180	1.140	1.210	1,382,000	1,626,200	1.1767	0.307	0.307	0.318	0.307	0.326	5,126,729	0.3172	-3.39%
2013-07-24	0	1.180	1.170	1.180	1.170	1.190	1,060,000	1,251,220	1.1804	0.318	0.315	0.318	0.315	0.321	3,932,223	0.3182	0.00%
2013-07-23	0	1.180	1.180	1.190	1.140	1.250	2,190,000	2,614,660	1.1939	0.318	0.318	0.321	0.307	0.337	8,124,121	0.3218	1.72%
2013-07-22	0	1.160	1.160	1.170	1.130	1.170	1,474,000	1,702,740	1.1552	0.313	0.313	0.315	0.305	0.315	5,468,016	0.3114	-1.69%
2013-07-19	0	1.180	1.170	1.180	1.160	1.200	2,702,000	3,185,640	1.1790	0.318	0.315	0.318	0.313	0.323	10,023,459	0.3178	-3.28%
2013-07-18	0	1.220	1.220	1.230	1.200	1.290	3,300,000	4,060,220	1.2304	0.329	0.329	0.332	0.323	0.348	12,241,827	0.3317	-6.15%
2013-07-17	0	1.300	1.300	1.310	1.290	1.390	4,164,000	5,539,480	1.3303	0.350	0.350	0.353	0.348	0.375	15,446,960	0.3586	-5.11%
2013-07-16	0	1.370	1.360	1.370	1.250	1.430	7,748,000	10,536,400	1.3599	0.369	0.367	0.369	0.337	0.385	28,742,325	0.3666	3.01%
2013-07-15	0	1.330	1.320	1.330	1.300	1.480	10,762,000	14,854,360	1.3803	0.359	0.356	0.359	0.350	0.399	39,923,194	0.3721	0.76%
2013-07-12	0	1.320	1.290	1.300	1.040	1.400	20,206,000	23,322,940	1.1543	0.356	0.348	0.350	0.280	0.377	74,957,076	0.3112

---

Webb-site Database - Powered By Linux Group

Back to top

---