Virtual Mind Holding Company Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08309	2013-12-03	2015-05-29	2015-06-01	Docs
HK Main	01520	2015-06-01			Docs

• Buybacks
• Outstanding
• Short
• 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
2026-03-24	0	0.840	0.810	0.870	0.800	0.840	456,000	372,840	0.8176	0.840	0.810	0.870	0.800	0.840	456,000	0.8176	2.44%
2026-03-23	0	0.820	0.820	0.840	0.780	0.850	1,032,000	829,260	0.8035	0.820	0.820	0.840	0.780	0.850	1,032,000	0.8035	-2.38%
2026-03-20	0	0.840	0.830	0.840	0.810	0.860	630,000	525,660	0.8344	0.840	0.830	0.840	0.810	0.860	630,000	0.8344	-3.45%
2026-03-19	0	0.870	0.860	0.870	0.860	0.900	762,000	664,260	0.8717	0.870	0.860	0.870	0.860	0.900	762,000	0.8717	1.16%
2026-03-18	0	0.860	0.860	0.880	0.850	0.910	3,294,000	2,901,060	0.8807	0.860	0.860	0.880	0.850	0.910	3,294,000	0.8807	-5.49%
2026-03-17	0	0.910	0.910	0.920	0.780	0.960	8,811,000	7,855,890	0.8916	0.910	0.910	0.920	0.780	0.960	8,811,000	0.8916	13.75%
2026-03-16	0	0.800	0.790	0.800	0.680	0.840	5,965,650	4,228,475	0.7088	0.800	0.790	0.800	0.680	0.840	5,965,650	0.7088	14.29%
2026-03-13	0	0.700	0.680	0.700	0.680	0.700	1,935,000	1,335,510	0.6902	0.700	0.680	0.700	0.680	0.700	1,935,000	0.6902	0.00%
2026-03-12	0	0.700	0.680	0.700	0.650	0.700	852,000	577,080	0.6773	0.700	0.680	0.700	0.650	0.700	852,000	0.6773	4.48%
2026-03-11	0	0.670	0.670	0.700	0.670	0.700	3,582,000	2,438,640	0.6808	0.670	0.670	0.700	0.670	0.700	3,582,000	0.6808	-4.29%
2026-03-10	0	0.700	0.690	0.700	0.670	0.700	2,346,000	1,606,140	0.6846	0.700	0.690	0.700	0.670	0.700	2,346,000	0.6846	0.00%
2026-03-09	0	0.700	0.690	0.700	0.670	0.710	3,063,000	2,109,780	0.6888	0.700	0.690	0.700	0.670	0.710	3,063,000	0.6888	-1.41%
2026-03-06	0	0.710	0.690	0.710	0.680	0.700	930,000	641,700	0.6900	0.710	0.690	0.710	0.680	0.700	930,000	0.6900	0.00%
2026-03-05	0	0.710	0.700	0.710	0.670	0.710	900,000	619,560	0.6884	0.710	0.700	0.710	0.670	0.710	900,000	0.6884	1.43%
2026-03-04	0	0.700	0.690	0.700	0.660	0.760	1,908,000	1,325,460	0.6947	0.700	0.690	0.700	0.660	0.760	1,908,000	0.6947	-2.78%
2026-03-03	0	0.720	0.690	0.720	0.690	0.730	1,737,000	1,232,100	0.7093	0.720	0.690	0.720	0.690	0.730	1,737,000	0.7093	-1.37%
2026-03-02	0	0.730	0.720	0.730	0.690	0.740	1,776,000	1,269,120	0.7146	0.730	0.720	0.730	0.690	0.740	1,776,000	0.7146	0.00%
2026-02-27	0	0.730	0.730	0.750	0.730	0.770	1,920,000	1,439,175	0.7496	0.730	0.730	0.750	0.730	0.770	1,920,000	0.7496	-5.19%
2026-02-26	0	0.770	0.790	0.800	0.740	0.800	1,944,000	1,497,360	0.7702	0.770	0.790	0.800	0.740	0.800	1,944,000	0.7702	-3.75%
2026-02-25	0	0.800	0.770	0.810	0.780	0.810	1,482,000	1,184,940	0.7996	0.800	0.770	0.810	0.780	0.810	1,482,000	0.7996	0.00%
2026-02-24	0	0.800	0.770	0.800	0.780	0.800	270,000	212,820	0.7882	0.800	0.770	0.800	0.780	0.800	270,000	0.7882	1.27%
2026-02-23	0	0.790	0.760	0.790	0.760	0.810	1,041,000	815,715	0.7836	0.790	0.760	0.790	0.760	0.810	1,041,000	0.7836	0.00%
2026-02-20	0	0.790	0.760	0.800	0.760	0.800	204,000	159,360	0.7812	0.790	0.760	0.800	0.760	0.800	204,000	0.7812	-3.66%
2026-02-16	0	0.820	0.790	0.820	0.700	0.820	1,200,000	947,100	0.7893	0.820	0.790	0.820	0.700	0.820	1,200,000	0.7893	0.00%
2026-02-13	0	0.820	0.750	0.830	0.750	0.830	1,026,000	803,760	0.7834	0.820	0.750	0.830	0.750	0.830	1,026,000	0.7834	6.49%
2026-02-12	0	0.770	0.760	0.800	0.730	0.840	3,156,000	2,400,300	0.7606	0.770	0.760	0.800	0.730	0.840	3,156,000	0.7606	0.00%
2026-02-11	0	0.770	0.740	0.770	0.750	0.780	1,194,000	912,120	0.7639	0.770	0.740	0.770	0.750	0.780	1,194,000	0.7639	0.00%
2026-02-10	0	0.770	0.770	0.790	0.760	0.820	1,032,000	808,800	0.7837	0.770	0.770	0.790	0.760	0.820	1,032,000	0.7837	-7.23%
2026-02-09	0	0.830	0.790	0.820	0.760	0.830	2,511,000	1,972,935	0.7857	0.830	0.790	0.820	0.760	0.830	2,511,000	0.7857	-1.19%
2026-02-06	0	0.840	0.800	0.840	0.800	0.890	918,000	746,100	0.8127	0.840	0.800	0.840	0.800	0.890	918,000	0.8127	-1.18%
2026-02-05	0	0.850	0.820	0.870	0.820	0.850	78,000	65,100	0.8346	0.850	0.820	0.870	0.820	0.850	78,000	0.8346	1.19%
2026-02-04	0	0.840	0.810	0.850	0.810	0.870	486,000	409,020	0.8416	0.840	0.810	0.850	0.810	0.870	486,000	0.8416	-5.62%
2026-02-03	0	0.890	0.870	0.890	0.880	0.910	1,764,000	1,569,420	0.8897	0.890	0.870	0.890	0.880	0.910	1,764,000	0.8897	0.00%
2026-02-02	0	0.890	0.870	0.880	0.860	0.900	954,000	836,280	0.8766	0.890	0.870	0.880	0.860	0.900	954,000	0.8766	1.14%
2026-01-30	0	0.880	0.880	0.910	0.870	0.940	1,698,000	1,531,500	0.9019	0.880	0.880	0.910	0.870	0.940	1,698,000	0.9019	-2.22%
2026-01-29	0	0.900	0.900	0.920	0.780	0.900	5,208,000	4,263,120	0.8186	0.900	0.900	0.920	0.780	0.900	5,208,000	0.8186	13.92%
2026-01-28	0	0.790	0.790	0.800	0.780	0.880	5,367,000	4,377,060	0.8156	0.790	0.790	0.800	0.780	0.880	5,367,000	0.8156	-10.23%
2026-01-27	0	0.880	0.880	0.890	0.880	1.000	1,122,000	1,012,620	0.9025	0.880	0.880	0.890	0.880	1.000	1,122,000	0.9025	2.33%
2026-01-26	0	0.860	0.820	0.870	0.800	0.870	2,034,000	1,704,780	0.8381	0.860	0.820	0.870	0.800	0.870	2,034,000	0.8381	-1.15%
2026-01-23	0	0.870	0.850	0.870	0.850	0.880	1,296,000	1,125,480	0.8684	0.870	0.850	0.870	0.850	0.880	1,296,000	0.8684	-2.25%
2026-01-22	0	0.890	0.870	0.880	0.860	0.890	1,006,000	889,050	0.8837	0.890	0.870	0.880	0.860	0.890	1,006,000	0.8837	2.30%
2026-01-21	0	0.870	0.860	0.900	0.860	0.930	2,298,000	2,011,020	0.8751	0.870	0.860	0.900	0.860	0.930	2,298,000	0.8751	-6.45%
2026-01-20	0	0.930	0.920	0.940	0.910	0.950	1,542,000	1,436,700	0.9317	0.930	0.920	0.940	0.910	0.950	1,542,000	0.9317	-1.06%
2026-01-19	0	0.940	0.920	0.960	0.920	0.990	2,598,000	2,472,000	0.9515	0.940	0.920	0.960	0.920	0.990	2,598,000	0.9515	2.17%
2026-01-16	0	0.920	0.910	0.930	0.840	0.960	7,602,000	6,711,060	0.8828	0.920	0.910	0.930	0.840	0.960	7,602,000	0.8828	-2.13%
2026-01-15	0	0.940	0.940	0.960	0.940	1.000	2,928,000	2,839,620	0.9698	0.940	0.940	0.960	0.940	1.000	2,928,000	0.9698	-6.93%
2026-01-14	0	1.010	0.990	1.010	0.970	1.040	2,994,000	3,019,080	1.0084	1.010	0.990	1.010	0.970	1.040	2,994,000	1.0084	1.00%
2026-01-13	0	1.000	0.980	1.000	0.960	1.020	4,752,000	4,693,860	0.9878	1.000	0.980	1.000	0.960	1.020	4,752,000	0.9878	0.00%
2026-01-09	0	1.000	1.000	1.050	0.980	1.050	5,424,000	5,426,400	1.0004	1.000	1.000	1.050	0.980	1.050	5,424,000	1.0004	4.17%
2026-01-08	0	0.960	0.960	0.970	0.960	1.110	6,690,000	6,914,208	1.0335	0.960	0.960	0.970	0.960	1.110	6,690,000	1.0335	-11.93%
2026-01-07	0	1.090	1.090	1.110	1.080	1.190	4,009,998	4,549,977	1.1347	1.090	1.090	1.110	1.080	1.190	4,009,998	1.1347	-8.40%
2026-01-06	0	1.190	1.160	1.190	1.090	1.210	2,709,000	3,148,050	1.1621	1.190	1.160	1.190	1.090	1.210	2,709,000	1.1621	1.71%
2026-01-05	0	1.170	1.150	1.170	1.050	1.170	3,270,000	3,612,840	1.1048	1.170	1.150	1.170	1.050	1.170	3,270,000	1.1048	8.33%
2025-12-31	0	1.080	1.080	1.100	1.010	1.120	1,908,000	2,044,680	1.0716	1.080	1.080	1.100	1.010	1.120	1,908,000	1.0716	0.00%
2025-12-30	0	1.080	1.070	1.080	1.060	1.090	552,000	592,080	1.0726	1.080	1.070	1.080	1.060	1.090	552,000	1.0726	0.93%
2025-12-29	0	1.070	1.050	1.070	1.060	1.120	1,362,000	1,475,460	1.0833	1.070	1.050	1.070	1.060	1.120	1,362,000	1.0833	-2.73%
2025-12-24	0	1.100	1.060	1.110	1.050	1.140	236,500	260,265	1.1005	1.100	1.060	1.110	1.050	1.140	236,500	1.1005	0.00%
2025-12-23	0	1.100	1.070	1.090	1.080	1.130	696,000	763,860	1.0975	1.100	1.070	1.090	1.080	1.130	696,000	1.0975	0.00%
2025-12-22	0	1.100	1.070	1.120	1.070	1.120	1,596,000	1,750,560	1.0968	1.100	1.070	1.120	1.070	1.120	1,596,000	1.0968	0.00%
2025-12-19	0	1.100	1.090	1.150	1.090	1.120	443,500	487,310	1.0988	1.100	1.090	1.150	1.090	1.120	443,500	1.0988	0.92%
2025-12-18	0	1.090	1.090	1.100	1.080	1.190	504,000	556,560	1.1043	1.090	1.090	1.100	1.080	1.190	504,000	1.1043	-4.39%
2025-12-17	0	1.140	1.100	1.140	1.110	1.190	1,138,500	1,320,210	1.1596	1.140	1.100	1.140	1.110	1.190	1,138,500	1.1596	0.00%
2025-12-16	0	1.140	1.100	1.140	1.000	1.140	4,644,000	4,927,860	1.0611	1.140	1.100	1.140	1.000	1.140	4,644,000	1.0611	14.00%
2025-12-15	0	1.000	0.970	1.000	0.940	1.180	11,463,000	11,575,330	1.0098	1.000	0.970	1.000	0.940	1.180	11,463,000	1.0098	-16.67%
2025-12-12	0	1.200	1.180	1.210	1.150	1.200	264,000	310,020	1.1743	1.200	1.180	1.210	1.150	1.200	264,000	1.1743	0.84%
2025-12-11	0	1.190	1.180	1.190	1.170	1.200	390,000	461,400	1.1831	1.190	1.180	1.190	1.170	1.200	390,000	1.1831	-0.83%
2025-12-10	0	1.200	1.190	1.210	1.160	1.240	786,000	933,060	1.1871	1.200	1.190	1.210	1.160	1.240	786,000	1.1871	-3.23%
2025-12-09	0	1.240	1.190	1.240	1.190	1.240	1,674,000	2,028,540	1.2118	1.240	1.190	1.240	1.190	1.240	1,674,000	1.2118	0.00%
2025-12-08	0	1.240	1.220	1.240	1.230	1.310	2,790,000	3,545,820	1.2709	1.240	1.220	1.240	1.230	1.310	2,790,000	1.2709	-5.34%
2025-12-05	0	1.310	1.300	1.310	1.270	1.360	2,502,000	3,249,000	1.2986	1.310	1.300	1.310	1.270	1.360	2,502,000	1.2986	-0.76%
2025-12-04	0	1.320	1.310	1.320	1.280	1.330	420,000	547,920	1.3046	1.320	1.310	1.320	1.280	1.330	420,000	1.3046	-1.49%
2025-12-03	0	1.340	1.330	1.340	1.270	1.350	3,339,000	4,410,360	1.3209	1.340	1.330	1.340	1.270	1.350	3,339,000	1.3209	4.69%
2025-12-02	0	1.280	1.260	1.280	1.220	1.290	1,752,000	2,203,020	1.2574	1.280	1.260	1.280	1.220	1.290	1,752,000	1.2574	1.59%
2025-12-01	0	1.260	1.240	1.260	1.240	1.280	912,000	1,143,600	1.2539	1.260	1.240	1.260	1.240	1.280	912,000	1.2539	0.00%
2025-11-28	0	1.260	1.220	1.260	1.180	1.260	1,705,500	2,078,115	1.2185	1.260	1.220	1.260	1.180	1.260	1,705,500	1.2185	6.78%
2025-11-27	0	1.180	1.160	1.190	1.150	1.200	1,554,000	1,822,200	1.1726	1.180	1.160	1.190	1.150	1.200	1,554,000	1.1726	-1.67%
2025-11-26	0	1.200	1.190	1.200	1.160	1.210	1,800,000	2,150,160	1.1945	1.200	1.190	1.200	1.160	1.210	1,800,000	1.1945	4.35%
2025-11-25	0	1.150	1.150	1.170	1.100	1.210	1,438,500	1,649,565	1.1467	1.150	1.150	1.170	1.100	1.210	1,438,500	1.1467	-0.86%
2025-11-24	0	1.160	1.160	1.180	1.150	1.240	2,958,000	3,505,440	1.1851	1.160	1.160	1.180	1.150	1.240	2,958,000	1.1851	-3.33%
2025-11-21	0	1.200	1.180	1.200	1.180	1.260	3,300,000	4,015,440	1.2168	1.200	1.180	1.200	1.180	1.260	3,300,000	1.2168	0.00%
2025-11-20	0	1.200	1.190	1.200	1.200	1.380	7,770,000	9,981,780	1.2847	1.200	1.190	1.200	1.200	1.380	7,770,000	1.2847	-13.67%
2025-11-19	0	1.390	1.340	1.390	1.340	1.400	1,285,500	1,748,280	1.3600	1.390	1.340	1.390	1.340	1.400	1,285,500	1.3600	1.46%
2025-11-18	0	1.370	1.330	1.370	1.270	1.370	2,460,000	3,295,260	1.3395	1.370	1.330	1.370	1.270	1.370	2,460,000	1.3395	0.74%
2025-11-17	0	1.360	1.340	1.360	1.200	1.370	8,781,000	11,612,850	1.3225	1.360	1.340	1.360	1.200	1.370	8,781,000	1.3225	11.48%
2025-11-14	0	1.220	1.210	1.220	1.220	1.270	2,346,000	2,929,740	1.2488	1.220	1.210	1.220	1.220	1.270	2,346,000	1.2488	-3.94%
2025-11-13	0	1.270	1.270	1.280	1.170	1.300	4,312,500	5,374,575	1.2463	1.270	1.270	1.280	1.170	1.300	4,312,500	1.2463	7.63%
2025-11-12	0	1.180	1.180	1.190	1.130	1.240	3,006,000	3,596,940	1.1966	1.180	1.180	1.190	1.130	1.240	3,006,000	1.1966	1.72%
2025-11-11	0	1.160	1.130	1.160	1.130	1.170	678,000	783,720	1.1559	1.160	1.130	1.160	1.130	1.170	678,000	1.1559	-0.85%
2025-11-10	0	1.170	1.150	1.160	1.000	1.190	5,638,200	6,091,940	1.0805	1.170	1.150	1.160	1.000	1.190	5,638,200	1.0805	4.46%
2025-11-07	0	1.120	1.100	1.120	1.070	1.190	4,005,000	4,405,230	1.0999	1.120	1.100	1.120	1.070	1.190	4,005,000	1.0999	-2.61%
2025-11-06	0	1.150	1.130	1.170	1.120	1.200	1,590,000	1,835,280	1.1543	1.150	1.130	1.170	1.120	1.200	1,590,000	1.1543	-4.17%
2025-11-05	0	1.200	1.180	1.190	1.100	1.200	2,074,500	2,439,355	1.1759	1.200	1.180	1.190	1.100	1.200	2,074,500	1.1759	1.69%
2025-11-04	0	1.180	1.180	1.200	1.180	1.290	2,970,000	3,663,540	1.2335	1.180	1.180	1.200	1.180	1.290	2,970,000	1.2335	-4.07%
2025-11-03	0	1.230	1.220	1.230	1.220	1.300	882,000	1,093,860	1.2402	1.230	1.220	1.230	1.220	1.300	882,000	1.2402	-1.60%
2025-10-31	0	1.250	1.240	1.270	1.210	1.270	2,058,000	2,577,600	1.2525	1.250	1.240	1.270	1.210	1.270	2,058,000	1.2525	0.81%
2025-10-30	0	1.240	1.220	1.240	1.200	1.250	4,644,000	5,674,350	1.2219	1.240	1.220	1.240	1.200	1.250	4,644,000	1.2219	-3.88%
2025-10-28	0	1.290	1.280	1.290	1.250	1.380	3,390,000	4,367,280	1.2883	1.290	1.280	1.290	1.250	1.380	3,390,000	1.2883	2.38%
2025-10-27	0	1.260	1.210	1.260	1.150	1.280	5,211,001	6,220,336	1.1937	1.260	1.210	1.260	1.150	1.280	5,211,001	1.1937	5.00%
2025-10-24	0	1.200	1.180	1.200	1.190	1.300	5,544,000	6,804,120	1.2273	1.200	1.180	1.200	1.190	1.300	5,544,000	1.2273	-6.25%
2025-10-23	0	1.280	1.280	1.300	1.280	1.300	349,500	449,220	1.2853	1.280	1.280	1.300	1.280	1.300	349,500	1.2853	-1.54%
2025-10-22	0	1.300	1.270	1.300	1.290	1.330	2,848,500	3,729,750	1.3094	1.300	1.270	1.300	1.290	1.330	2,848,500	1.3094	0.78%
2025-10-21	0	1.290	1.270	1.280	1.230	1.370	4,560,000	5,881,190	1.2897	1.290	1.270	1.280	1.230	1.370	4,560,000	1.2897	-2.27%
2025-10-20	0	1.320	1.290	1.320	1.290	1.410	3,102,000	4,144,200	1.3360	1.320	1.290	1.320	1.290	1.410	3,102,000	1.3360	-4.35%
2025-10-17	0	1.380	1.360	1.380	1.370	1.430	3,444,000	4,817,280	1.3987	1.380	1.360	1.380	1.370	1.430	3,444,000	1.3987	-2.82%
2025-10-16	0	1.420	1.410	1.420	1.400	1.460	2,663,999	3,794,818	1.4245	1.420	1.410	1.420	1.400	1.460	2,663,999	1.4245	-2.74%
2025-10-15	0	1.460	1.450	1.470	1.450	1.550	3,162,000	4,647,180	1.4697	1.460	1.450	1.470	1.450	1.550	3,162,000	1.4697	-2.67%
2025-10-14	0	1.500	1.490	1.500	1.470	1.510	1,458,000	2,168,400	1.4872	1.500	1.490	1.500	1.470	1.510	1,458,000	1.4872	0.00%
2025-10-13	0	1.500	1.490	1.510	1.480	1.540	4,168,500	6,242,865	1.4976	1.500	1.490	1.510	1.480	1.540	4,168,500	1.4976	-3.23%
2025-10-10	0	1.550	1.530	1.550	1.470	1.550	3,372,000	5,149,080	1.5270	1.550	1.530	1.550	1.470	1.550	3,372,000	1.5270	4.73%
2025-10-09	0	1.480	1.480	1.520	1.480	1.540	3,732,000	5,646,540	1.5130	1.480	1.480	1.520	1.480	1.540	3,732,000	1.5130	-3.27%
2025-10-08	0	1.530	1.510	1.540	1.490	1.540	2,259,000	3,416,280	1.5123	1.530	1.510	1.540	1.490	1.540	2,259,000	1.5123	-0.65%
2025-10-06	0	1.540	1.540	1.560	1.440	1.570	3,135,800	4,795,958	1.5294	1.540	1.540	1.560	1.440	1.570	3,135,800	1.5294	6.94%
2025-10-03	0	1.440	1.440	1.490	1.400	1.490	4,524,000	6,532,680	1.4440	1.440	1.440	1.490	1.400	1.490	4,524,000	1.4440	-2.70%
2025-10-02	0	1.480	1.470	1.500	1.470	1.610	7,182,000	10,796,640	1.5033	1.480	1.470	1.500	1.470	1.610	7,182,000	1.5033	-5.13%
2025-09-30	0	1.560	1.560	1.580	1.560	1.670	6,264,000	10,120,560	1.6157	1.560	1.560	1.580	1.560	1.670	6,264,000	1.6157	-1.89%
2025-09-29	0	1.590	1.580	1.590	1.480	1.600	6,774,000	10,468,320	1.5454	1.590	1.580	1.590	1.480	1.600	6,774,000	1.5454	2.58%
2025-09-26	0	1.550	1.530	1.550	1.500	1.570	6,294,000	9,626,640	1.5295	1.550	1.530	1.550	1.500	1.570	6,294,000	1.5295	0.65%
2025-09-25	0	1.540	1.530	1.540	1.540	1.680	17,290,500	27,725,820	1.6035	1.540	1.530	1.540	1.540	1.680	17,290,500	1.6035	-3.14%
2025-09-24	0	1.590	1.590	1.610	1.580	1.680	13,320,000	21,753,960	1.6332	1.590	1.590	1.610	1.580	1.680	13,320,000	1.6332	3.92%
2025-09-23	0	1.530	1.530	1.550	1.520	1.640	3,360,000	5,220,300	1.5537	1.530	1.530	1.550	1.520	1.640	3,360,000	1.5537	-4.38%
2025-09-22	0	1.600	1.590	1.600	1.420	1.650	29,671,232	44,889,776	1.5129	1.600	1.590	1.600	1.420	1.650	29,671,232	1.5129	12.68%
2025-09-19	0	1.420	1.400	1.420	1.400	1.470	1,596,000	2,274,900	1.4254	1.420	1.400	1.420	1.400	1.470	1,596,000	1.4254	-2.07%
2025-09-18	0	1.450	1.440	1.450	1.400	1.500	7,471,500	10,848,045	1.4519	1.450	1.440	1.450	1.400	1.500	7,471,500	1.4519	-2.68%
2025-09-17	0	1.490	1.460	1.490	1.450	1.540	5,587,000	8,302,230	1.4860	1.490	1.460	1.490	1.450	1.540	5,587,000	1.4860	0.68%
2025-09-16	0	1.480	1.450	1.480	1.230	1.500	10,921,500	15,570,540	1.4257	1.480	1.450	1.480	1.230	1.500	10,921,500	1.4257	2.07%
2025-09-15	0	1.450	1.450	1.470	1.450	1.570	4,015,500	6,073,245	1.5125	1.450	1.450	1.470	1.450	1.570	4,015,500	1.5125	-3.33%
2025-09-12	0	1.500	1.500	1.530	1.490	1.580	11,365,000	17,388,450	1.5300	1.500	1.500	1.530	1.490	1.580	11,365,000	1.5300	-2.60%
2025-09-11	0	1.540	1.540	1.550	1.520	1.670	12,108,000	19,245,720	1.5895	1.540	1.540	1.550	1.520	1.670	12,108,000	1.5895	-3.75%
2025-09-10	0	1.600	1.580	1.600	1.580	1.670	4,159,500	6,702,585	1.6114	1.600	1.580	1.600	1.580	1.670	4,159,500	1.6114	0.63%
2025-09-09	0	1.590	1.590	1.620	1.560	1.660	9,982,500	16,002,705	1.6031	1.590	1.590	1.620	1.560	1.660	9,982,500	1.6031	-4.79%
2025-09-08	0	1.670	1.660	1.670	1.570	1.720	6,144,000	10,002,756	1.6281	1.670	1.660	1.670	1.570	1.720	6,144,000	1.6281	0.00%
2025-09-05	0	1.670	1.650	1.670	1.560	1.670	5,568,000	8,896,951	1.5979	1.670	1.650	1.670	1.560	1.670	5,568,000	1.5979	7.05%
2025-09-04	0	1.560	1.550	1.560	1.510	1.630	5,511,123	8,672,593	1.5737	1.560	1.550	1.560	1.510	1.630	5,511,123	1.5737	-1.27%
2025-09-03	0	1.580	1.580	1.620	1.510	1.720	12,359,000	19,898,770	1.6101	1.580	1.580	1.620	1.510	1.720	12,359,000	1.6101	-5.39%
2025-09-02	0	1.670	1.670	1.690	1.560	1.790	7,182,000	11,900,010	1.6569	1.670	1.670	1.690	1.560	1.790	7,182,000	1.6569	-2.91%
2025-09-01	0	1.720	1.710	1.720	1.690	1.920	18,333,000	32,229,330	1.7580	1.720	1.710	1.720	1.690	1.920	18,333,000	1.7580	-4.44%
2025-08-29	0	1.800	1.780	1.800	1.610	1.820	8,413,500	14,483,196	1.7214	1.800	1.780	1.800	1.610	1.820	8,413,500	1.7214	11.80%
2025-08-28	0	1.610	1.610	1.640	1.580	1.650	3,480,000	5,609,640	1.6120	1.610	1.610	1.640	1.580	1.650	3,480,000	1.6120	-2.42%
2025-08-27	0	1.650	1.650	1.670	1.600	1.740	6,985,500	11,520,585	1.6492	1.650	1.650	1.670	1.600	1.740	6,985,500	1.6492	-1.20%
2025-08-26	0	1.670	1.670	1.690	1.670	1.780	6,292,500	10,835,865	1.7220	1.670	1.670	1.690	1.670	1.780	6,292,500	1.7220	-1.18%
2025-08-25	0	1.690	1.650	1.670	1.550	1.700	5,995,500	9,571,700	1.5965	1.690	1.650	1.670	1.550	1.700	5,995,500	1.5965	4.97%
2025-08-22	0	1.610	1.590	1.610	1.550	1.660	5,100,000	8,192,205	1.6063	1.610	1.590	1.610	1.550	1.660	5,100,000	1.6063	3.21%
2025-08-21	0	1.560	1.560	1.600	1.560	1.640	3,430,500	5,477,700	1.5968	1.560	1.560	1.600	1.560	1.640	3,430,500	1.5968	-3.11%
2025-08-20	0	1.610	1.570	1.610	1.510	1.650	6,309,000	10,076,280	1.5971	1.610	1.570	1.610	1.510	1.650	6,309,000	1.5971	3.87%
2025-08-19	0	1.550	1.550	1.560	1.480	1.940	47,892,000	78,203,145	1.6329	1.550	1.550	1.560	1.480	1.940	47,892,000	1.6329	-20.10%
2025-08-18	0	1.940	1.890	1.930	1.710	1.950	21,295,500	38,551,630	1.8103	1.940	1.890	1.930	1.710	1.950	21,295,500	1.8103	0.52%
2025-08-15	0	1.930	1.910	1.930	1.850	1.950	20,629,000	38,965,265	1.8889	1.930	1.910	1.930	1.850	1.950	20,629,000	1.8889	4.32%
2025-08-14	0	1.850	1.830	1.850	1.690	1.850	16,640,500	29,714,950	1.7857	1.850	1.830	1.850	1.690	1.850	16,640,500	1.7857	8.82%
2025-08-13	0	1.700	1.690	1.700	1.670	1.780	10,116,000	17,364,060	1.7165	1.700	1.690	1.700	1.670	1.780	10,116,000	1.7165	-1.73%
2025-08-12	0	1.730	1.730	1.750	1.660	1.770	8,884,500	15,474,510	1.7417	1.730	1.730	1.750	1.660	1.770	8,884,500	1.7417	2.37%
2025-08-11	0	1.690	1.690	1.720	1.600	1.770	10,207,500	17,266,365	1.6915	1.690	1.690	1.720	1.600	1.770	10,207,500	1.6915	6.29%
2025-08-08	0	1.590	1.590	1.600	1.550	1.610	6,109,500	9,705,285	1.5886	1.590	1.590	1.600	1.550	1.610	6,109,500	1.5886	0.63%
2025-08-07	0	1.580	1.580	1.630	1.530	1.680	12,261,000	19,356,510	1.5787	1.580	1.580	1.630	1.530	1.680	12,261,000	1.5787	0.00%
2025-08-06	0	1.580	1.580	1.590	1.510	1.600	4,537,500	7,054,755	1.5548	1.580	1.580	1.590	1.510	1.600	4,537,500	1.5548	0.00%
2025-08-05	0	1.580	1.560	1.580	1.470	1.580	9,216,000	13,950,285	1.5137	1.580	1.560	1.580	1.470	1.580	9,216,000	1.5137	5.33%
2025-08-04	0	1.500	1.500	1.510	1.490	1.620	6,789,000	10,482,465	1.5440	1.500	1.500	1.510	1.490	1.620	6,789,000	1.5440	-4.46%
2025-08-01	0	1.570	1.560	1.580	1.520	1.610	6,360,000	9,879,840	1.5534	1.570	1.560	1.580	1.520	1.610	6,360,000	1.5534	-2.48%
2025-07-31	0	1.610	1.600	1.610	1.460	1.670	25,797,000	39,458,010	1.5296	1.610	1.600	1.610	1.460	1.670	25,797,000	1.5296	0.00%
2025-07-30	0	1.610	1.610	1.630	1.580	1.760	15,006,000	24,697,035	1.6458	1.610	1.610	1.630	1.580	1.760	15,006,000	1.6458	-4.17%
2025-07-29	0	1.680	1.680	1.710	1.520	1.760	17,539,500	28,882,230	1.6467	1.680	1.680	1.710	1.520	1.760	17,539,500	1.6467	1.20%
2025-07-28	0	1.660	1.660	1.680	1.610	1.740	23,910,500	40,358,280	1.6879	1.660	1.660	1.680	1.610	1.740	23,910,500	1.6879	5.06%
2025-07-25	0	1.580	1.580	1.610	1.280	1.750	42,531,500	61,609,190	1.4486	1.580	1.580	1.610	1.280	1.750	42,531,500	1.4486	13.67%
2025-07-24	0	1.390	1.390	1.400	1.100	1.410	36,010,861	45,894,826	1.2745	1.390	1.390	1.400	1.100	1.410	36,010,861	1.2745	24.11%
2025-07-23	0	1.120	1.120	1.130	0.940	1.160	20,258,700	21,605,160	1.0665	1.120	1.120	1.130	0.940	1.160	20,258,700	1.0665	19.15%
2025-07-22	0	0.940	0.930	0.940	0.890	0.950	8,661,000	8,033,805	0.9276	0.940	0.930	0.940	0.890	0.950	8,661,000	0.9276	3.30%
2025-07-21	0	0.910	0.900	0.910	0.870	0.970	50,746,500	44,636,190	0.8796	0.910	0.900	0.910	0.870	0.970	50,746,500	0.8796	3.41%
2025-07-18	0	0.880	0.860	0.880	0.820	0.900	7,533,000	6,479,595	0.8602	0.880	0.860	0.880	0.820	0.900	7,533,000	0.8602	0.00%
2025-07-17	0	0.880	0.860	0.880	0.800	0.930	27,048,000	23,264,760	0.8601	0.880	0.860	0.880	0.800	0.930	27,048,000	0.8601	-6.38%
2025-07-16	0	0.940	0.920	0.940	0.660	0.940	37,359,000	30,514,695	0.8168	0.940	0.920	0.940	0.660	0.940	37,359,000	0.8168	46.88%
2025-07-15	0	0.640	0.640	0.650	0.630	0.710	18,967,500	12,433,620	0.6555	0.640	0.640	0.650	0.630	0.710	18,967,500	0.6555	6.67%
2025-07-14	0	0.600	0.600	0.610	0.500	0.740	50,007,000	33,325,740	0.6664	0.600	0.600	0.610	0.500	0.740	50,007,000	0.6664	-4.76%
2025-07-11	0	0.630	0.630	0.650	0.630	0.650	3,966,000	2,543,040	0.6412	0.630	0.630	0.650	0.630	0.650	3,966,000	0.6412	-1.56%
2025-07-10	0	0.640	0.640	0.650	0.630	0.670	2,935,500	1,917,450	0.6532	0.640	0.640	0.650	0.630	0.670	2,935,500	0.6532	-4.48%
2025-07-09	0	0.670	0.670	0.680	0.640	0.670	2,166,000	1,428,060	0.6593	0.670	0.670	0.680	0.640	0.670	2,166,000	0.6593	1.52%
2025-07-08	0	0.660	0.660	0.670	0.660	0.680	2,856,000	1,920,420	0.6724	0.660	0.660	0.670	0.660	0.680	2,856,000	0.6724	-2.94%
2025-07-07	0	0.680	0.670	0.680	0.660	0.680	5,422,500	3,661,830	0.6753	0.680	0.670	0.680	0.660	0.680	5,422,500	0.6753	1.49%
2025-07-04	0	0.670	0.650	0.670	0.650	0.670	2,820,000	1,871,220	0.6636	0.670	0.650	0.670	0.650	0.670	2,820,000	0.6636	3.08%
2025-07-03	0	0.650	0.640	0.660	0.630	0.660	4,206,000	2,701,740	0.6424	0.650	0.640	0.660	0.630	0.660	4,206,000	0.6424	1.56%
2025-07-02	0	0.640	0.640	0.650	0.640	0.690	3,786,000	2,476,785	0.6542	0.640	0.640	0.650	0.640	0.690	3,786,000	0.6542	0.00%
2025-06-30	0	0.640	0.630	0.640	0.610	0.640	3,544,500	2,251,035	0.6351	0.640	0.630	0.640	0.610	0.640	3,544,500	0.6351	4.92%
2025-06-27	0	0.610	0.600	0.610	0.580	0.620	8,625,000	5,175,900	0.6001	0.610	0.600	0.610	0.580	0.620	8,625,000	0.6001	7.02%
2025-06-26	0	0.570	0.560	0.570	0.570	0.640	2,886,000	1,721,340	0.5964	0.570	0.560	0.570	0.570	0.640	2,886,000	0.5964	-12.31%
2025-06-25	0	0.650	0.610	0.650	0.600	0.670	5,413,500	3,387,360	0.6257	0.650	0.610	0.650	0.600	0.670	5,413,500	0.6257	-2.99%
2025-06-24	0	0.670	0.650	0.680	0.650	0.680	4,455,123	2,961,017	0.6646	0.670	0.650	0.680	0.650	0.680	4,455,123	0.6646	-1.47%
2025-06-23	0	0.680	0.670	0.680	0.670	0.700	3,187,500	2,157,585	0.6769	0.680	0.670	0.680	0.670	0.700	3,187,500	0.6769	0.00%
2025-06-20	0	0.680	0.680	0.690	0.660	0.710	8,778,000	6,067,200	0.6912	0.680	0.680	0.690	0.660	0.710	8,778,000	0.6912	4.62%
2025-06-19	0	0.650	0.630	0.650	0.600	0.660	2,820,000	1,769,940	0.6276	0.650	0.630	0.650	0.600	0.660	2,820,000	0.6276	0.00%
2025-06-18	0	0.650	0.640	0.650	0.630	0.680	2,762,500	1,788,630	0.6475	0.650	0.640	0.650	0.630	0.680	2,762,500	0.6475	-2.99%
2025-06-17	0	0.670	0.660	0.670	0.590	0.730	8,152,500	5,440,410	0.6673	0.670	0.660	0.670	0.590	0.730	8,152,500	0.6673	8.06%
2025-06-16	0	0.620	0.600	0.620	0.570	0.750	5,209,500	3,298,935	0.6333	0.620	0.600	0.620	0.570	0.750	5,209,500	0.6333	5.08%
2025-06-13	0	0.590	0.580	0.590	0.580	0.590	70,500	41,310	0.5860	0.590	0.580	0.590	0.580	0.590	70,500	0.5860	1.72%
2025-06-12	0	0.580	0.570	0.580	0.580	0.620	2,214,000	1,326,540	0.5992	0.580	0.570	0.580	0.580	0.620	2,214,000	0.5992	-3.33%
2025-06-11	0	0.600	0.600	0.610	0.570	0.630	4,827,000	2,924,865	0.6059	0.600	0.600	0.610	0.570	0.630	4,827,000	0.6059	7.14%
2025-06-10	0	0.560	0.550	0.560	0.530	0.560	456,000	249,720	0.5476	0.560	0.550	0.560	0.530	0.560	456,000	0.5476	3.70%
2025-06-09	0	0.540	0.530	0.560	0.510	0.560	2,973,500	1,598,650	0.5376	0.540	0.530	0.560	0.510	0.560	2,973,500	0.5376	5.88%
2025-06-06	0	0.510	0.500	0.520	0.490	0.520	1,176,000	600,900	0.5110	0.510	0.500	0.520	0.490	0.520	1,176,000	0.5110	3.03%
2025-06-05	0	0.495	0.490	0.495	0.445	0.520	2,346,000	1,175,730	0.5012	0.495	0.490	0.495	0.445	0.520	2,346,000	0.5012	-1.00%
2025-06-04	0	0.500	0.500	0.510	0.495	0.510	690,000	346,830	0.5027	0.500	0.500	0.510	0.495	0.510	690,000	0.5027	-1.96%
2025-06-03	0	0.510	0.495	0.500	0.495	0.540	4,753,500	2,408,955	0.5068	0.510	0.495	0.500	0.495	0.540	4,753,500	0.5068	5.15%
2025-06-02	0	0.485	0.485	0.490	0.485	0.570	4,218,000	2,138,445	0.5070	0.485	0.485	0.490	0.485	0.570	4,218,000	0.5070	-13.39%
2025-05-30	0	0.560	0.550	0.560	0.550	0.570	366,000	207,120	0.5659	0.560	0.550	0.560	0.550	0.570	366,000	0.5659	-1.75%
2025-05-29	0	0.570	0.540	0.570	0.570	0.570	6,000	3,420	0.5700	0.570	0.540	0.570	0.570	0.570	6,000	0.5700	1.79%
2025-05-28	0	0.560	0.550	0.570	0.550	0.580	870,000	488,340	0.5613	0.560	0.550	0.570	0.550	0.580	870,000	0.5613	-3.45%
2025-05-27	0	0.580	0.580	0.590	0.530	0.600	4,014,000	2,305,920	0.5745	0.580	0.580	0.590	0.530	0.600	4,014,000	0.5745	7.41%
2025-05-26	0	0.540	0.540	0.550	0.510	0.540	1,104,000	571,590	0.5177	0.540	0.540	0.550	0.510	0.540	1,104,000	0.5177	5.88%
2025-05-23	0	0.510	0.500	0.520	0.500	0.520	2,163,000	1,106,055	0.5114	0.510	0.500	0.520	0.500	0.520	2,163,000	0.5114	0.00%
2025-05-22	0	0.510	0.510	0.520	0.510	0.520	4,482,000	2,305,560	0.5144	0.510	0.510	0.520	0.510	0.520	4,482,000	0.5144	0.00%
2025-05-21	0	0.510	0.500	0.520	0.495	0.520	1,362,000	688,590	0.5056	0.510	0.500	0.520	0.495	0.520	1,362,000	0.5056	2.00%
2025-05-20	0	0.500	0.510	0.520	0.500	0.520	594,000	305,400	0.5141	0.500	0.510	0.520	0.500	0.520	594,000	0.5141	-1.96%
2025-05-19	0	0.510	0.510	0.530	0.500	0.570	1,266,000	667,740	0.5274	0.510	0.510	0.530	0.500	0.570	1,266,000	0.5274	2.00%
2025-05-16	0	0.500	0.500	0.510	0.500	0.520	1,006,500	511,950	0.5086	0.500	0.500	0.510	0.500	0.520	1,006,500	0.5086	-3.85%
2025-05-15	0	0.520	0.520	0.530	0.510	0.520	2,238,000	1,143,420	0.5109	0.520	0.520	0.530	0.510	0.520	2,238,000	0.5109	1.96%
2025-05-14	0	0.510	0.495	0.500	0.495	0.560	3,705,000	1,923,360	0.5191	0.510	0.495	0.500	0.495	0.560	3,705,000	0.5191	-5.56%
2025-05-13	0	0.540	0.540	0.560	0.540	0.540	48,000	25,920	0.5400	0.540	0.540	0.560	0.540	0.540	48,000	0.5400	0.00%
2025-05-12	0	0.540	0.530	0.560	0.540	0.550	84,000	45,370	0.5401	0.540	0.530	0.560	0.540	0.550	84,000	0.5401	0.00%
2025-05-09	0	0.540	0.520	0.540	0.520	0.540	304,500	160,890	0.5284	0.540	0.520	0.540	0.520	0.540	304,500	0.5284	1.89%
2025-05-08	0	0.530	0.530	0.540	0.520	0.560	297,000	159,360	0.5366	0.530	0.530	0.540	0.520	0.560	297,000	0.5366	-1.85%
2025-05-07	0	0.540	0.530	0.540	0.540	0.560	450,000	249,480	0.5544	0.540	0.530	0.540	0.540	0.560	450,000	0.5544	-1.82%
2025-05-06	0	0.550	0.540	0.570	0.500	0.590	1,695,000	876,681	0.5172	0.550	0.540	0.570	0.500	0.590	1,695,000	0.5172	-3.51%
2025-05-02	0	0.570	0.570	0.580	0.570	0.570	264,000	150,480	0.5700	0.570	0.570	0.580	0.570	0.570	264,000	0.5700	0.00%
2025-04-30	0	0.570	0.550	0.570	0.530	0.570	654,000	371,400	0.5679	0.570	0.550	0.570	0.530	0.570	654,000	0.5679	0.00%
2025-04-29	0	0.570	0.560	0.580	0.530	0.600	3,330,000	1,932,060	0.5802	0.570	0.560	0.580	0.530	0.600	3,330,000	0.5802	7.55%
2025-04-28	0	0.530	0.530	0.540	0.500	0.570	1,764,000	931,980	0.5283	0.530	0.530	0.540	0.500	0.570	1,764,000	0.5283	-7.02%
2025-04-25	0	0.570	0.550	0.570	0.550	0.580	312,000	172,260	0.5521	0.570	0.550	0.570	0.550	0.580	312,000	0.5521	5.56%
2025-04-24	0	0.540	0.540	0.560	0.540	0.580	822,000	453,540	0.5518	0.540	0.540	0.560	0.540	0.580	822,000	0.5518	-8.47%
2025-04-23	0	0.590	0.580	0.590	0.590	0.620	1,074,000	648,840	0.6041	0.590	0.580	0.590	0.590	0.620	1,074,000	0.6041	0.00%
2025-04-22	0	0.590	0.540	0.590	0.510	0.600	3,580,500	1,948,065	0.5441	0.590	0.540	0.590	0.510	0.600	3,580,500	0.5441	-1.67%
2025-04-17	0	0.600	0.590	0.600	0.520	0.600	4,752,000	2,727,930	0.5741	0.600	0.590	0.600	0.520	0.600	4,752,000	0.5741	11.11%
2025-04-16	0	0.540	0.520	0.550	0.500	0.550	2,880,000	1,484,760	0.5155	0.540	0.520	0.550	0.500	0.550	2,880,000	0.5155	0.00%
2025-04-15	0	0.540	0.530	0.540	0.540	0.560	1,110,000	609,540	0.5491	0.540	0.530	0.540	0.540	0.560	1,110,000	0.5491	-3.57%
2025-04-14	0	0.560	0.560	0.570	0.540	0.630	2,646,000	1,529,880	0.5782	0.560	0.560	0.570	0.540	0.630	2,646,000	0.5782	7.69%
2025-04-11	0	0.520	0.520	0.550	0.500	0.560	1,059,000	556,200	0.5252	0.520	0.520	0.550	0.500	0.560	1,059,000	0.5252	-7.14%
2025-04-10	0	0.560	0.520	0.540	0.520	0.650	876,000	492,900	0.5627	0.560	0.520	0.540	0.520	0.650	876,000	0.5627	-6.67%
2025-04-09	0	0.600	0.560	0.600	0.550	0.650	3,910,500	2,345,505	0.5998	0.600	0.560	0.600	0.550	0.650	3,910,500	0.5998	0.00%
2025-04-08	0	0.600	0.560	0.600	0.500	0.600	5,326,500	2,937,570	0.5515	0.600	0.560	0.600	0.500	0.600	5,326,500	0.5515	22.45%
2025-04-07	0	0.490	0.490	0.520	0.490	0.570	2,790,000	1,505,160	0.5395	0.490	0.490	0.520	0.490	0.570	2,790,000	0.5395	-5.77%
2025-04-03	0	0.520	0.520	0.550	0.490	0.520	492,000	250,800	0.5098	0.520	0.520	0.550	0.490	0.520	492,000	0.5098	6.12%
2025-04-02	0	0.490	0.455	0.490	0.485	0.570	1,402,000	715,410	0.5103	0.490	0.455	0.490	0.485	0.570	1,402,000	0.5103	0.00%
2025-04-01	0	0.490	0.455	0.490	0.450	0.510	2,127,000	1,039,035	0.4885	0.490	0.455	0.490	0.450	0.510	2,127,000	0.4885	13.95%
2025-03-31	0	0.430	0.430	0.450	0.430	0.435	1,096,500	474,990	0.4332	0.430	0.430	0.450	0.430	0.435	1,096,500	0.4332	-4.44%
2025-03-28	0	0.450	0.450	0.460	0.450	0.480	2,127,000	966,630	0.4545	0.450	0.450	0.460	0.450	0.480	2,127,000	0.4545	3.45%
2025-03-27	0	0.435	0.430	0.450	-	-	0	0	-	0.435	0.430	0.450	-	-	0	-	0.00%
2025-03-26	0	0.435	0.410	0.440	0.410	0.435	252,000	106,620	0.4231	0.435	0.410	0.440	0.410	0.435	252,000	0.4231	6.10%
2025-03-25	0	0.410	0.410	0.450	-	-	0	0	-	0.410	0.410	0.450	-	-	0	-	0.00%
2025-03-24	0	0.410	0.405	0.450	0.405	0.405	6,000	2,430	0.4050	0.410	0.405	0.450	0.405	0.405	6,000	0.4050	-3.53%
2025-03-21	0	0.425	0.420	0.435	0.330	0.450	501,000	217,710	0.4346	0.425	0.420	0.435	0.330	0.450	501,000	0.4346	-4.49%
2025-03-20	0	0.445	0.420	0.445	-	-	0	0	-	0.445	0.420	0.445	-	-	0	-	-1.11%
2025-03-19	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2025-03-18	0	0.450	0.430	0.450	0.440	0.465	2,514,000	1,150,920	0.4578	0.450	0.430	0.450	0.440	0.465	2,514,000	0.4578	5.88%
2025-03-17	0	0.425	0.420	0.445	0.415	0.425	636,000	267,120	0.4200	0.425	0.420	0.445	0.415	0.425	636,000	0.4200	1.19%
2025-03-14	0	0.420	0.405	0.425	0.400	0.435	276,000	113,070	0.4097	0.420	0.405	0.425	0.400	0.435	276,000	0.4097	-3.45%
2025-03-13	0	0.435	0.410	0.435	0.405	0.450	288,000	124,320	0.4317	0.435	0.410	0.435	0.405	0.450	288,000	0.4317	-2.25%
2025-03-12	0	0.445	0.440	0.450	0.445	0.450	48,000	21,570	0.4494	0.445	0.440	0.450	0.445	0.450	48,000	0.4494	-1.11%
2025-03-11	0	0.450	0.430	0.450	0.410	0.470	966,000	441,030	0.4566	0.450	0.430	0.450	0.410	0.470	966,000	0.4566	-4.26%
2025-03-10	0	0.470	0.450	0.470	0.440	0.470	258,000	113,880	0.4414	0.470	0.450	0.470	0.440	0.470	258,000	0.4414	0.00%
2025-03-07	0	0.470	0.450	0.475	0.460	0.470	276,000	129,120	0.4678	0.470	0.450	0.475	0.460	0.470	276,000	0.4678	-1.05%
2025-03-06	0	0.475	0.455	0.480	0.470	0.480	522,000	246,480	0.4722	0.475	0.455	0.480	0.470	0.480	522,000	0.4722	1.06%
2025-03-05	0	0.470	0.450	0.480	-	-	0	0	-	0.470	0.450	0.480	-	-	0	-	0.00%
2025-03-04	0	0.470	0.470	0.475	0.460	0.490	667,500	316,755	0.4745	0.470	0.470	0.475	0.460	0.490	667,500	0.4745	5.62%
2025-03-03	0	0.445	0.405	0.450	0.390	0.445	60,000	25,440	0.4240	0.445	0.405	0.450	0.390	0.445	60,000	0.4240	-1.11%
2025-02-28	0	0.450	0.410	0.450	0.445	0.450	96,000	43,080	0.4488	0.450	0.410	0.450	0.445	0.450	96,000	0.4488	0.00%
2025-02-27	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2025-02-26	0	0.450	0.410	0.450	0.435	0.465	420,000	183,870	0.4378	0.450	0.410	0.450	0.435	0.465	420,000	0.4378	-3.23%
2025-02-25	0	0.465	0.465	0.480	0.460	0.485	192,000	89,430	0.4658	0.465	0.465	0.480	0.460	0.485	192,000	0.4658	-5.10%
2025-02-24	0	0.490	0.470	0.490	0.470	0.495	504,000	240,660	0.4775	0.490	0.470	0.490	0.470	0.495	504,000	0.4775	-2.00%
2025-02-21	0	0.500	0.485	0.510	0.500	0.510	141,000	71,310	0.5057	0.500	0.485	0.510	0.500	0.510	141,000	0.5057	-3.85%
2025-02-20	0	0.520	0.495	0.530	0.485	0.520	421,561	207,313	0.4918	0.520	0.495	0.530	0.485	0.520	421,561	0.4918	1.96%
2025-02-19	0	0.510	0.495	0.510	0.510	0.560	1,764,000	927,840	0.5260	0.510	0.495	0.510	0.510	0.560	1,764,000	0.5260	-1.92%
2025-02-18	0	0.520	0.510	0.520	0.510	0.550	240,000	125,640	0.5235	0.520	0.510	0.520	0.510	0.550	240,000	0.5235	1.96%
2025-02-17	0	0.510	0.510	0.540	0.510	0.590	2,592,000	1,379,100	0.5321	0.510	0.510	0.540	0.510	0.590	2,592,000	0.5321	-12.07%
2025-02-14	0	0.580	0.550	0.580	0.580	0.610	976,500	585,960	0.6001	0.580	0.550	0.580	0.580	0.610	976,500	0.6001	-4.92%
2025-02-13	0	0.610	0.600	0.610	0.600	0.620	180,000	111,060	0.6170	0.610	0.600	0.610	0.600	0.620	180,000	0.6170	0.00%
2025-02-12	0	0.610	0.600	0.610	0.600	0.630	1,774,500	1,099,935	0.6199	0.610	0.600	0.610	0.600	0.630	1,774,500	0.6199	-1.61%
2025-02-11	0	0.620	0.600	0.620	0.620	0.630	126,000	78,240	0.6210	0.620	0.600	0.620	0.620	0.630	126,000	0.6210	-1.59%
2025-02-10	0	0.630	0.620	0.650	0.630	0.650	4,848,000	3,146,400	0.6490	0.630	0.620	0.650	0.630	0.650	4,848,000	0.6490	0.00%
2025-02-07	0	0.630	0.600	0.640	0.600	0.640	3,312,000	2,143,860	0.6473	0.630	0.600	0.640	0.600	0.640	3,312,000	0.6473	-3.08%
2025-02-06	0	0.650	0.610	0.660	0.600	0.660	246,000	150,420	0.6115	0.650	0.610	0.660	0.600	0.660	246,000	0.6115	0.00%
2025-02-05	0	0.650	0.630	0.650	0.640	0.650	564,000	364,680	0.6466	0.650	0.630	0.650	0.640	0.650	564,000	0.6466	0.00%
2025-02-04	0	0.650	0.650	0.660	0.640	0.670	1,788,000	1,183,980	0.6622	0.650	0.650	0.660	0.640	0.670	1,788,000	0.6622	-1.52%
2025-02-03	0	0.660	0.630	0.660	0.620	0.680	1,362,000	895,920	0.6578	0.660	0.630	0.660	0.620	0.680	1,362,000	0.6578	-4.35%
2025-01-28	0	0.690	0.650	0.690	0.690	0.690	102,000	70,380	0.6900	0.690	0.650	0.690	0.690	0.690	102,000	0.6900	1.47%
2025-01-27	0	0.680	0.630	0.690	0.670	0.700	196,500	132,150	0.6725	0.680	0.630	0.690	0.670	0.700	196,500	0.6725	0.00%
2025-01-24	0	0.680	0.650	0.680	0.620	0.680	3,876,000	2,537,100	0.6546	0.680	0.650	0.680	0.620	0.680	3,876,000	0.6546	4.62%
2025-01-23	0	0.650	0.550	0.650	0.600	0.650	360,000	224,400	0.6233	0.650	0.550	0.650	0.600	0.650	360,000	0.6233	3.17%
2025-01-22	0	0.630	0.630	0.680	0.630	0.700	745,500	504,480	0.6767	0.630	0.630	0.680	0.630	0.700	745,500	0.6767	-4.55%
2025-01-21	0	0.660	0.620	0.660	0.660	0.660	108,000	71,220	0.6594	0.660	0.620	0.660	0.660	0.660	108,000	0.6594	0.00%
2025-01-20	0	0.660	0.650	0.670	0.660	0.700	513,000	348,750	0.6798	0.660	0.650	0.670	0.660	0.700	513,000	0.6798	-2.94%
2025-01-17	0	0.680	0.660	0.690	0.660	0.690	582,000	388,020	0.6667	0.680	0.660	0.690	0.660	0.690	582,000	0.6667	-1.45%
2025-01-16	0	0.690	0.660	0.690	0.660	0.700	220,500	153,600	0.6966	0.690	0.660	0.690	0.660	0.700	220,500	0.6966	-1.43%
2025-01-15	0	0.700	0.660	0.700	0.660	0.700	360,000	244,200	0.6783	0.700	0.660	0.700	0.660	0.700	360,000	0.6783	6.06%
2025-01-14	0	0.660	0.630	0.670	0.650	0.690	897,000	599,910	0.6688	0.660	0.630	0.670	0.650	0.690	897,000	0.6688	0.00%
2025-01-13	0	0.660	0.650	0.690	0.630	0.690	534,000	358,185	0.6708	0.660	0.650	0.690	0.630	0.690	534,000	0.6708	4.76%
2025-01-10	0	0.630	0.610	0.640	0.600	0.640	171,000	107,520	0.6288	0.630	0.610	0.640	0.600	0.640	171,000	0.6288	-3.08%
2025-01-09	0	0.650	0.640	0.660	0.650	0.680	564,000	374,460	0.6639	0.650	0.640	0.660	0.650	0.680	564,000	0.6639	-2.99%
2025-01-08	0	0.670	0.660	0.670	0.620	0.710	414,000	275,700	0.6659	0.670	0.660	0.670	0.620	0.710	414,000	0.6659	-5.63%
2025-01-07	0	0.710	0.640	0.710	0.570	0.710	1,290,000	860,880	0.6673	0.710	0.640	0.710	0.570	0.710	1,290,000	0.6673	10.94%
2025-01-06	0	0.640	0.620	0.640	0.640	0.680	492,000	320,280	0.6510	0.640	0.620	0.640	0.640	0.680	492,000	0.6510	-7.25%
2025-01-03	0	0.690	0.670	0.690	0.670	0.700	495,000	340,080	0.6870	0.690	0.670	0.690	0.670	0.700	495,000	0.6870	-1.43%
2025-01-02	0	0.700	0.680	0.700	0.670	0.740	2,352,000	1,681,980	0.7151	0.700	0.680	0.700	0.670	0.740	2,352,000	0.7151	2.94%
2024-12-31	0	0.680	0.670	0.710	-	-	60,000	40,200	0.6700	0.680	0.670	0.710	-	-	60,000	0.6700	0.00%
2024-12-30	0	0.680	0.680	0.690	0.670	0.690	6,546,000	4,387,200	0.6702	0.680	0.680	0.690	0.670	0.690	6,546,000	0.6702	-2.86%
2024-12-27	0	0.700	0.680	0.700	0.680	0.720	427,500	296,235	0.6929	0.700	0.680	0.700	0.680	0.720	427,500	0.6929	-2.78%
2024-12-24	0	0.720	0.670	0.720	0.720	0.720	132,000	95,040	0.7200	0.720	0.670	0.720	0.720	0.720	132,000	0.7200	0.00%
2024-12-23	0	0.720	0.700	0.720	0.700	0.720	76,500	53,895	0.7045	0.720	0.700	0.720	0.700	0.720	76,500	0.7045	-1.37%
2024-12-20	0	0.730	0.670	0.730	0.710	0.740	559,500	408,540	0.7302	0.730	0.670	0.730	0.710	0.740	559,500	0.7302	1.39%
2024-12-19	0	0.720	0.700	0.720	0.700	0.740	840,000	608,340	0.7242	0.720	0.700	0.720	0.700	0.740	840,000	0.7242	2.86%
2024-12-18	0	0.700	0.700	0.710	0.680	0.750	765,000	541,035	0.7072	0.700	0.700	0.710	0.680	0.750	765,000	0.7072	2.94%
2024-12-17	0	0.680	0.680	0.690	0.670	0.710	414,000	285,600	0.6899	0.680	0.680	0.690	0.670	0.710	414,000	0.6899	1.49%
2024-12-16	0	0.670	0.670	0.680	0.660	0.720	907,500	616,800	0.6797	0.670	0.670	0.680	0.660	0.720	907,500	0.6797	1.52%
2024-12-13	0	0.660	0.660	0.680	0.570	0.740	3,001,500	2,008,035	0.6690	0.660	0.660	0.680	0.570	0.740	3,001,500	0.6690	10.00%
2024-12-12	0	0.600	0.590	0.600	0.530	0.600	1,410,122	809,374	0.5740	0.600	0.590	0.600	0.530	0.600	1,410,122	0.5740	17.65%
2024-12-11	0	0.510	0.500	0.520	0.495	0.530	330,000	171,240	0.5189	0.510	0.500	0.520	0.495	0.530	330,000	0.5189	2.00%
2024-12-10	0	0.500	0.480	0.550	0.480	0.510	2,022,000	1,006,185	0.4976	0.500	0.480	0.550	0.480	0.510	2,022,000	0.4976	0.00%
2024-12-09	0	0.500	0.500	0.510	0.500	0.510	96,000	48,120	0.5013	0.500	0.500	0.510	0.500	0.510	96,000	0.5013	-1.96%
2024-12-06	0	0.510	0.490	0.510	0.500	0.510	1,080,000	549,960	0.5092	0.510	0.490	0.510	0.500	0.510	1,080,000	0.5092	0.00%
2024-12-05	0	0.510	0.510	0.520	0.510	0.510	463,500	236,355	0.5099	0.510	0.510	0.520	0.510	0.510	463,500	0.5099	0.00%
2024-12-04	0	0.510	0.510	0.540	0.510	0.510	3,604,500	1,838,205	0.5100	0.510	0.510	0.540	0.510	0.510	3,604,500	0.5100	0.00%
2024-12-03	0	0.510	0.500	0.520	0.500	0.520	459,000	232,605	0.5068	0.510	0.500	0.520	0.500	0.520	459,000	0.5068	-1.92%
2024-12-02	0	0.520	0.475	0.520	0.475	0.540	175,500	90,330	0.5147	0.520	0.475	0.520	0.475	0.540	175,500	0.5147	-5.45%
2024-11-29	0	0.550	0.520	0.550	0.520	0.550	325,500	170,835	0.5248	0.550	0.520	0.550	0.520	0.550	325,500	0.5248	0.00%
2024-11-28	0	0.550	0.510	0.550	0.550	0.560	46,500	26,025	0.5597	0.550	0.510	0.550	0.550	0.560	46,500	0.5597	0.00%
2024-11-27	0	0.550	0.520	0.550	0.520	0.560	115,500	63,465	0.5495	0.550	0.520	0.550	0.520	0.560	115,500	0.5495	-3.51%
2024-11-26	0	0.570	0.550	0.570	0.560	0.590	28,500	16,215	0.5689	0.570	0.550	0.570	0.560	0.590	28,500	0.5689	-3.39%
2024-11-25	0	0.590	0.530	0.590	0.590	0.600	243,000	140,985	0.5802	0.590	0.530	0.590	0.590	0.600	243,000	0.5802	-1.67%
2024-11-22	0	0.600	0.600	0.610	0.600	0.650	768,000	464,850	0.6053	0.600	0.600	0.610	0.600	0.650	768,000	0.6053	-4.76%
2024-11-21	0	0.630	0.600	0.630	0.610	0.650	184,500	117,960	0.6393	0.630	0.600	0.630	0.610	0.650	184,500	0.6393	-3.08%
2024-11-20	0	0.650	0.580	0.650	0.600	0.660	405,000	258,945	0.6394	0.650	0.580	0.650	0.600	0.660	405,000	0.6394	15.25%
2024-11-19	0	0.141	0.136	0.141	0.130	0.146	3,588,000	498,222	0.1389	0.564	0.544	0.564	0.520	0.584	897,000	0.5554	0.71%
2024-11-18	0	0.140	0.136	0.140	0.138	0.143	1,146,000	159,756	0.1394	0.560	0.544	0.560	0.552	0.572	286,500	0.5576	0.00%
2024-11-15	0	0.140	0.134	0.140	0.133	0.145	1,062,000	148,326	0.1397	0.560	0.536	0.560	0.532	0.580	265,500	0.5587	3.70%
2024-11-14	0	0.135	0.130	0.135	0.135	0.150	1,656,000	237,018	0.1431	0.540	0.520	0.540	0.540	0.600	414,000	0.5725	-4.26%
2024-11-13	0	0.141	0.135	0.141	0.135	0.143	3,606,000	497,052	0.1378	0.564	0.540	0.564	0.540	0.572	901,500	0.5514	2.17%
2024-11-12	0	0.138	0.133	0.144	0.130	0.158	29,184,000	4,006,422	0.1373	0.552	0.532	0.576	0.520	0.632	7,296,000	0.5491	-11.54%
2024-11-11	0	0.156	0.151	0.156	0.150	0.169	10,086,000	1,599,426	0.1586	0.624	0.604	0.624	0.600	0.676	2,521,500	0.6343	-5.45%
2024-11-08	0	0.165	0.161	0.166	0.159	0.176	28,632,000	4,791,492	0.1673	0.660	0.644	0.664	0.636	0.704	7,158,000	0.6694	-1.20%
2024-11-07	0	0.167	0.162	0.167	0.159	0.167	9,108,000	1,493,622	0.1640	0.668	0.648	0.668	0.636	0.668	2,277,000	0.6560	2.45%
2024-11-06	0	0.163	0.161	0.162	0.161	0.182	15,816,000	2,693,280	0.1703	0.652	0.644	0.648	0.644	0.728	3,954,000	0.6812	-5.23%
2024-11-05	0	0.172	0.172	0.175	0.158	0.175	10,974,000	1,875,570	0.1709	0.688	0.688	0.700	0.632	0.700	2,743,500	0.6836	3.61%
2024-11-04	0	0.166	0.160	0.166	0.142	0.199	36,982,000	6,154,450	0.1664	0.664	0.640	0.664	0.568	0.796	9,245,500	0.6657	-8.79%
2024-11-01	0	0.182	0.179	0.183	0.165	0.194	50,724,000	9,044,598	0.1783	0.728	0.716	0.732	0.660	0.776	12,681,000	0.7132	2.82%
2024-10-31	0	0.177	0.175	0.177	0.130	0.177	88,542,000	13,691,826	0.1546	0.708	0.700	0.708	0.520	0.708	22,135,500	0.6185	36.15%
2024-10-30	0	0.130	0.130	0.134	0.125	0.137	46,566,000	5,927,172	0.1273	0.520	0.520	0.536	0.500	0.548	11,641,500	0.5091	2.36%
2024-10-29	0	0.127	0.127	0.129	0.111	0.131	16,140,000	2,021,460	0.1252	0.508	0.508	0.516	0.444	0.524	4,035,000	0.5010	5.83%
2024-10-28	0	0.120	0.118	0.120	0.102	0.120	24,696,000	2,726,082	0.1104	0.480	0.472	0.480	0.408	0.480	6,174,000	0.4415	14.29%
2024-10-25	0	0.105	0.101	0.105	0.086	0.115	8,952,000	922,920	0.1031	0.420	0.404	0.420	0.344	0.460	2,238,000	0.4124	20.69%
2024-10-24	0	0.087	0.086	0.087	0.086	0.091	4,572,000	403,152	0.0882	0.348	0.344	0.348	0.344	0.364	1,143,000	0.3527	-1.14%
2024-10-23	0	0.088	0.088	0.092	0.088	0.094	4,776,000	431,568	0.0904	0.352	0.352	0.368	0.352	0.376	1,194,000	0.3614	-6.38%
2024-10-22	0	0.094	0.093	0.095	0.093	0.094	1,086,000	101,646	0.0936	0.376	0.372	0.380	0.372	0.376	271,500	0.3744	1.08%
2024-10-21	0	0.093	0.091	0.095	0.091	0.095	2,952,000	275,328	0.0933	0.372	0.364	0.380	0.364	0.380	738,000	0.3731	-3.12%
2024-10-18	0	0.096	0.096	0.097	0.095	0.101	5,400,000	530,334	0.0982	0.384	0.384	0.388	0.380	0.404	1,350,000	0.3928	-2.04%
2024-10-17	0	0.098	0.095	0.098	0.093	0.114	12,540,000	1,249,860	0.0997	0.392	0.380	0.392	0.372	0.456	3,135,000	0.3987	-6.67%
2024-10-16	0	0.105	0.103	0.105	0.093	0.105	13,032,000	1,297,614	0.0996	0.420	0.412	0.420	0.372	0.420	3,258,000	0.3983	11.70%
2024-10-15	0	0.094	0.091	0.094	0.086	0.104	15,984,000	1,477,176	0.0924	0.376	0.364	0.376	0.344	0.416	3,996,000	0.3697	3.30%
2024-10-14	0	0.091	0.087	0.091	0.086	0.134	31,254,000	3,293,820	0.1054	0.364	0.348	0.364	0.344	0.536	7,813,500	0.4216	3.41%
2024-10-10	0	0.088	0.088	0.090	0.080	0.110	21,558,000	2,096,616	0.0973	0.352	0.352	0.360	0.320	0.440	5,389,500	0.3890	3.53%
2024-10-09	0	0.085	0.076	0.085	0.072	0.094	11,748,000	917,028	0.0781	0.340	0.304	0.340	0.288	0.376	2,937,000	0.3122	-9.57%
2024-10-08	0	0.094	0.085	0.094	0.062	0.099	18,294,000	1,536,858	0.0840	0.376	0.340	0.376	0.248	0.396	4,573,500	0.3360	51.61%
2024-10-07	0	0.062	0.062	0.064	0.054	0.062	5,280,000	313,374	0.0594	0.248	0.248	0.256	0.216	0.248	1,320,000	0.2374	10.71%
2024-10-04	0	0.056	0.054	0.056	0.053	0.062	5,340,000	303,966	0.0569	0.224	0.216	0.224	0.212	0.248	1,335,000	0.2277	-11.11%
2024-10-03	0	0.063	0.061	0.063	0.061	0.066	462,000	29,034	0.0628	0.252	0.244	0.252	0.244	0.264	115,500	0.2514	-5.97%
2024-10-02	0	0.067	0.065	0.067	0.060	0.067	1,668,000	103,944	0.0623	0.268	0.260	0.268	0.240	0.268	417,000	0.2493	11.67%
2024-09-30	0	0.060	0.060	0.061	0.060	0.069	3,684,000	232,368	0.0631	0.240	0.240	0.244	0.240	0.276	921,000	0.2523	-4.76%
2024-09-27	0	0.063	0.063	0.064	0.060	0.064	2,286,000	143,358	0.0627	0.252	0.252	0.256	0.240	0.256	571,500	0.2508	-4.55%
2024-09-26	0	0.066	0.059	0.066	0.062	0.069	5,112,000	323,910	0.0634	0.264	0.236	0.264	0.248	0.276	1,278,000	0.2535	3.12%
2024-09-25	0	0.064	0.063	0.066	0.062	0.065	1,584,000	100,776	0.0636	0.256	0.252	0.264	0.248	0.260	396,000	0.2545	-3.03%
2024-09-24	0	0.066	0.064	0.066	0.061	0.067	1,212,000	79,758	0.0658	0.264	0.256	0.264	0.244	0.268	303,000	0.2632	8.20%
2024-09-23	0	0.061	0.058	0.061	0.055	0.068	24,672,000	1,495,188	0.0606	0.244	0.232	0.244	0.220	0.272	6,168,000	0.2424	15.09%
2024-09-20	0	0.053	0.053	0.054	0.051	0.054	18,528,000	973,872	0.0526	0.212	0.212	0.216	0.204	0.216	4,632,000	0.2102	1.92%
2024-09-19	0	0.052	0.050	0.052	0.048	0.054	5,568,000	282,156	0.0507	0.208	0.200	0.208	0.192	0.216	1,392,000	0.2027	-10.34%
2024-09-17	0	0.058	0.057	0.059	0.058	0.061	1,968,000	117,858	0.0599	0.232	0.228	0.236	0.232	0.244	492,000	0.2395	-3.33%
2024-09-16	0	0.060	0.057	0.060	0.060	0.062	10,242,000	624,732	0.0610	0.240	0.228	0.240	0.240	0.248	2,560,500	0.2440	0.00%
2024-09-13	0	0.060	0.056	0.062	0.052	0.068	8,982,000	553,908	0.0617	0.240	0.224	0.248	0.208	0.272	2,245,500	0.2467	-4.76%
2024-09-12	0	0.063	0.054	0.063	0.045	0.064	9,834,000	599,526	0.0610	0.252	0.216	0.252	0.180	0.256	2,458,500	0.2439	26.00%
2024-09-11	0	0.050	0.050	0.054	0.050	0.052	666,000	34,638	0.0520	0.200	0.200	0.216	0.200	0.208	166,500	0.2080	-16.67%
2024-09-10	0	0.060	0.053	0.059	0.050	0.061	27,726,000	1,645,908	0.0594	0.240	0.212	0.236	0.200	0.244	6,931,500	0.2375	-7.69%
2024-09-09	0	0.065	0.063	0.070	0.057	0.077	1,770,000	115,344	0.0652	0.260	0.252	0.280	0.228	0.308	442,500	0.2607	-8.45%
2024-09-05	0	0.071	0.056	0.071	0.054	0.071	4,548,000	272,892	0.0600	0.284	0.224	0.284	0.216	0.284	1,137,000	0.2400	2.90%
2024-09-04	0	0.069	0.060	0.073	0.061	0.075	1,734,000	114,678	0.0661	0.276	0.240	0.292	0.244	0.300	433,500	0.2645	2.99%
2024-09-03	0	0.067	0.064	0.067	0.057	0.067	3,162,000	193,740	0.0613	0.268	0.256	0.268	0.228	0.268	790,500	0.2451	15.52%
2024-09-02	0	0.058	0.058	0.061	-	-	0	0	-	0.232	0.232	0.244	-	-	0	-	3.57%
2024-08-30	0	0.056	0.056	0.058	0.056	0.060	348,000	20,628	0.0593	0.224	0.224	0.232	0.224	0.240	87,000	0.2371	-6.67%
2024-08-29	0	0.060	0.056	0.060	0.055	0.060	966,000	54,054	0.0560	0.240	0.224	0.240	0.220	0.240	241,500	0.2238	20.00%
2024-08-28	0	0.050	0.050	0.057	0.045	0.057	1,410,000	72,972	0.0518	0.200	0.200	0.228	0.180	0.228	352,500	0.2070	-9.09%
2024-08-27	0	0.055	0.051	0.063	-	-	0	0	-	0.220	0.204	0.252	-	-	0	-	0.00%
2024-08-26	0	0.055	0.051	0.061	-	-	0	0	-	0.220	0.204	0.244	-	-	0	-	0.00%
2024-08-23	0	0.055	0.048	0.060	-	-	0	0	-	0.220	0.192	0.240	-	-	0	-	0.00%
2024-08-22	0	0.055	0.051	0.058	0.051	0.056	390,000	20,682	0.0530	0.220	0.204	0.232	0.204	0.224	97,500	0.2121	7.84%
2024-08-21	0	0.051	0.047	0.051	0.051	0.051	234,000	11,934	0.0510	0.204	0.188	0.204	0.204	0.204	58,500	0.2040	0.00%
2024-08-20	0	0.051	0.051	0.057	0.050	0.058	846,000	48,342	0.0571	0.204	0.204	0.228	0.200	0.232	211,500	0.2286	-13.56%
2024-08-19	0	0.059	0.056	0.059	0.056	0.059	438,000	24,960	0.0570	0.236	0.224	0.236	0.224	0.236	109,500	0.2279	-4.84%
2024-08-16	0	0.062	0.055	0.062	0.058	0.065	1,800,000	107,292	0.0596	0.248	0.220	0.248	0.232	0.260	450,000	0.2384	1.64%
2024-08-15	0	0.061	0.054	0.061	0.056	0.061	2,118,000	124,650	0.0589	0.244	0.216	0.244	0.224	0.244	529,500	0.2354	-1.61%
2024-08-14	0	0.062	0.056	0.062	0.046	0.066	4,182,000	250,092	0.0598	0.248	0.224	0.248	0.184	0.264	1,045,500	0.2392	29.17%
2024-08-13	0	0.048	0.046	0.049	0.045	0.091	5,562,000	275,304	0.0495	0.192	0.184	0.196	0.180	0.364	1,390,500	0.1980	4.35%
2024-08-12	0	0.046	0.041	0.046	0.043	0.046	996,000	42,990	0.0432	0.184	0.164	0.184	0.172	0.184	249,000	0.1727	4.55%
2024-08-09	0	0.044	0.042	0.045	0.037	0.047	6,318,000	270,396	0.0428	0.176	0.168	0.180	0.148	0.188	1,579,500	0.1712	-2.22%
2024-08-08	0	0.045	0.045	0.046	0.044	0.046	2,430,000	109,434	0.0450	0.180	0.180	0.184	0.176	0.184	607,500	0.1801	0.00%
2024-08-07	0	0.045	0.044	0.045	0.045	0.048	7,572,000	348,036	0.0460	0.180	0.176	0.180	0.180	0.192	1,893,000	0.1839	-2.17%
2024-08-06	0	0.046	0.045	0.046	0.044	0.050	8,430,000	397,110	0.0471	0.184	0.180	0.184	0.176	0.200	2,107,500	0.1884	-6.12%
2024-08-05	0	0.049	0.047	0.049	0.046	0.052	15,744,000	767,472	0.0487	0.196	0.188	0.196	0.184	0.208	3,936,000	0.1950	2.08%
2024-08-02	0	0.048	0.048	0.049	0.044	0.049	10,008,000	458,976	0.0459	0.192	0.192	0.196	0.176	0.196	2,502,000	0.1834	4.35%
2024-08-01	0	0.046	0.046	0.051	0.044	0.052	876,000	43,044	0.0491	0.184	0.184	0.204	0.176	0.208	219,000	0.1965	-8.00%
2024-07-31	0	0.050	0.048	0.055	0.048	0.054	10,218,000	523,530	0.0512	0.200	0.192	0.220	0.192	0.216	2,554,500	0.2049	-15.25%
2024-07-30	0	0.059	0.049	0.060	0.048	0.060	7,284,000	392,586	0.0539	0.236	0.196	0.240	0.192	0.240	1,821,000	0.2156	5.36%
2024-07-29	0	0.056	0.055	0.060	0.054	0.060	2,322,000	131,490	0.0566	0.224	0.220	0.240	0.216	0.240	580,500	0.2265	-13.85%
2024-07-26	0	0.065	0.055	0.065	0.065	0.066	15,492,000	1,007,376	0.0650	0.260	0.220	0.260	0.260	0.264	3,873,000	0.2601	-1.52%
2024-07-25	0	0.066	0.065	0.068	0.066	0.068	3,342,000	226,698	0.0678	0.264	0.260	0.272	0.264	0.272	835,500	0.2713	-4.35%
2024-07-24	0	0.069	0.054	0.069	0.069	0.069	120,000	8,280	0.0690	0.276	0.216	0.276	0.276	0.276	30,000	0.2760	-1.43%
2024-07-23	0	0.070	0.066	0.077	0.068	0.072	1,224,000	86,190	0.0704	0.280	0.264	0.308	0.272	0.288	306,000	0.2817	0.00%
2024-07-22	0	0.070	0.070	0.085	0.065	0.085	342,000	28,410	0.0831	0.280	0.280	0.340	0.260	0.340	85,500	0.3323	-17.65%
2024-07-19	0	0.085	0.066	0.085	-	-	0	0	-	0.340	0.264	0.340	-	-	0	-	0.00%
2024-07-18	0	0.085	-	0.085	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2024-07-17	0	0.085	-	0.086	-	-	0	0	-	0.340	-	0.344	-	-	0	-	0.00%
2024-07-16	0	0.085	0.062	0.086	-	-	0	0	-	0.340	0.248	0.344	-	-	0	-	0.00%
2024-07-15	0	0.085	0.066	0.085	-	-	0	0	-	0.340	0.264	0.340	-	-	0	-	-1.16%
2024-07-12	0	0.086	0.080	0.086	0.088	0.088	300,000	26,400	0.0880	0.344	0.320	0.344	0.352	0.352	75,000	0.3520	0.00%
2024-07-11	0	0.086	0.065	0.086	0.086	0.086	444,000	38,184	0.0860	0.344	0.260	0.344	0.344	0.344	111,000	0.3440	3.61%
2024-07-10	0	0.083	0.083	0.084	0.083	0.083	468,000	38,844	0.0830	0.332	0.332	0.336	0.332	0.332	117,000	0.3320	1.22%
2024-07-09	0	0.082	0.072	0.082	0.080	0.082	594,000	48,372	0.0814	0.328	0.288	0.328	0.320	0.328	148,500	0.3257	1.23%
2024-07-08	0	0.081	0.081	0.084	-	-	0	0	-	0.324	0.324	0.336	-	-	0	-	2.53%
2024-07-05	0	0.079	0.065	0.080	0.079	0.079	162,000	12,798	0.0790	0.316	0.260	0.320	0.316	0.316	40,500	0.3160	-1.25%
2024-07-04	0	0.080	0.065	0.080	0.080	0.080	12,000	960	0.0800	0.320	0.260	0.320	0.320	0.320	3,000	0.3200	0.00%
2024-07-03	0	0.080	0.077	0.080	0.076	0.080	882,000	68,178	0.0773	0.320	0.308	0.320	0.304	0.320	220,500	0.3092	2.56%
2024-07-02	0	0.078	0.073	0.078	0.078	0.080	174,000	13,704	0.0788	0.312	0.292	0.312	0.312	0.320	43,500	0.3150	-1.27%
2024-06-28	0	0.079	0.077	0.079	0.079	0.082	2,664,000	213,966	0.0803	0.316	0.308	0.316	0.316	0.328	666,000	0.3213	-8.14%
2024-06-27	0	0.086	0.081	0.086	0.081	0.086	2,700,000	222,006	0.0822	0.344	0.324	0.344	0.324	0.344	675,000	0.3289	-3.37%
2024-06-26	0	0.089	0.089	0.095	0.089	0.095	1,254,000	116,796	0.0931	0.356	0.356	0.380	0.356	0.380	313,500	0.3726	-4.30%
2024-06-25	0	0.093	0.092	0.095	0.092	0.093	624,000	57,744	0.0925	0.372	0.368	0.380	0.368	0.372	156,000	0.3702	4.49%
2024-06-24	0	0.089	0.089	0.094	0.089	0.094	1,308,000	118,134	0.0903	0.356	0.356	0.376	0.356	0.376	327,000	0.3613	-1.11%
2024-06-21	0	0.090	0.087	0.095	-	-	0	0	-	0.360	0.348	0.380	-	-	0	-	0.00%
2024-06-20	0	0.090	0.088	0.093	0.090	0.090	444,000	39,960	0.0900	0.360	0.352	0.372	0.360	0.360	111,000	0.3600	-1.10%
2024-06-19	0	0.091	0.086	0.091	0.089	0.092	660,000	60,192	0.0912	0.364	0.344	0.364	0.356	0.368	165,000	0.3648	2.25%
2024-06-18	0	0.089	0.089	0.092	0.088	0.089	2,622,000	233,244	0.0890	0.356	0.356	0.368	0.352	0.356	655,500	0.3558	2.30%
2024-06-17	0	0.087	0.087	0.091	0.087	0.087	1,572,000	136,764	0.0870	0.348	0.348	0.364	0.348	0.348	393,000	0.3480	0.00%
2024-06-14	0	0.087	0.087	0.088	0.085	0.087	1,998,000	171,108	0.0856	0.348	0.348	0.352	0.340	0.348	499,500	0.3426	2.35%
2024-06-13	0	0.085	0.083	0.088	0.079	0.087	630,000	51,942	0.0824	0.340	0.332	0.352	0.316	0.348	157,500	0.3298	-3.41%
2024-06-12	0	0.088	0.081	0.088	0.078	0.088	42,000	3,450	0.0821	0.352	0.324	0.352	0.312	0.352	10,500	0.3286	1.15%
2024-06-11	0	0.087	0.083	0.088	0.084	0.087	1,290,000	109,842	0.0851	0.348	0.332	0.352	0.336	0.348	322,500	0.3406	3.57%
2024-06-07	0	0.084	0.084	0.088	0.082	0.093	3,192,000	271,614	0.0851	0.336	0.336	0.352	0.328	0.372	798,000	0.3404	2.44%
2024-06-06	0	0.082	0.080	0.089	-	-	0	0	-	0.328	0.320	0.356	-	-	0	-	0.00%
2024-06-05	0	0.082	0.080	0.088	-	-	0	0	-	0.328	0.320	0.352	-	-	0	-	0.00%
2024-06-04	0	0.082	0.081	0.088	0.076	0.082	24,000	1,896	0.0790	0.328	0.324	0.352	0.304	0.328	6,000	0.3160	-1.20%
2024-06-03	0	0.083	0.083	0.087	0.081	0.087	1,614,000	133,122	0.0825	0.332	0.332	0.348	0.324	0.348	403,500	0.3299	1.22%
2024-05-31	0	0.082	0.080	0.082	0.081	0.082	3,054,000	248,028	0.0812	0.328	0.320	0.328	0.324	0.328	763,500	0.3249	0.00%
2024-05-30	0	0.082	0.082	0.090	0.082	0.086	2,478,000	206,352	0.0833	0.328	0.328	0.360	0.328	0.344	619,500	0.3331	-8.89%
2024-05-29	0	0.090	0.080	0.091	0.090	0.090	6,000	540	0.0900	0.360	0.320	0.364	0.360	0.360	1,500	0.3600	0.00%
2024-05-28	0	0.090	0.080	0.091	-	-	0	0	-	0.360	0.320	0.364	-	-	0	-	0.00%
2024-05-27	0	0.090	0.088	0.091	0.085	0.092	3,168,000	275,772	0.0870	0.360	0.352	0.364	0.340	0.368	792,000	0.3482	-3.23%
2024-05-24	0	0.093	0.087	0.093	0.087	0.093	4,308,000	381,036	0.0884	0.372	0.348	0.372	0.348	0.372	1,077,000	0.3538	0.00%
2024-05-23	0	0.093	0.088	0.093	0.093	0.093	102,000	9,486	0.0930	0.372	0.352	0.372	0.372	0.372	25,500	0.3720	0.00%
2024-05-22	0	0.093	0.088	0.093	0.090	0.098	1,140,000	107,046	0.0939	0.372	0.352	0.372	0.360	0.392	285,000	0.3756	3.33%
2024-05-21	0	0.090	0.090	0.091	0.089	0.090	240,000	21,396	0.0892	0.360	0.360	0.364	0.356	0.360	60,000	0.3566	0.00%
2024-05-20	0	0.090	0.088	0.091	0.090	0.091	90,000	8,184	0.0909	0.360	0.352	0.364	0.360	0.364	22,500	0.3637	0.00%
2024-05-17	0	0.090	0.090	0.091	0.089	0.092	840,000	75,594	0.0900	0.360	0.360	0.364	0.356	0.368	210,000	0.3600	0.00%
2024-05-16	0	0.090	0.090	0.097	0.090	0.093	1,038,000	94,476	0.0910	0.360	0.360	0.388	0.360	0.372	259,500	0.3641	-3.23%
2024-05-14	0	0.093	0.093	0.095	0.092	0.095	1,584,000	147,426	0.0931	0.372	0.372	0.380	0.368	0.380	396,000	0.3723	-2.11%
2024-05-13	0	0.095	0.088	0.095	0.090	0.095	2,532,000	237,546	0.0938	0.380	0.352	0.380	0.360	0.380	633,000	0.3753	5.56%
2024-05-10	0	0.090	0.090	0.096	0.090	0.096	1,806,000	164,196	0.0909	0.360	0.360	0.384	0.360	0.384	451,500	0.3637	-5.26%
2024-05-09	0	0.095	0.094	0.099	-	-	0	0	-	0.380	0.376	0.396	-	-	0	-	0.00%
2024-05-08	0	0.095	0.095	0.098	0.094	0.095	2,802,000	266,172	0.0950	0.380	0.380	0.392	0.376	0.380	700,500	0.3800	-3.06%
2024-05-07	0	0.098	0.095	0.098	0.094	0.098	714,000	68,316	0.0957	0.392	0.380	0.392	0.376	0.392	178,500	0.3827	0.00%
2024-05-06	0	0.098	0.094	0.098	0.093	0.098	1,752,000	167,130	0.0954	0.392	0.376	0.392	0.372	0.392	438,000	0.3816	0.00%
2024-05-03	0	0.098	0.096	0.098	0.097	0.098	264,000	25,680	0.0973	0.392	0.384	0.392	0.388	0.392	66,000	0.3891	0.00%
2024-05-02	0	0.098	0.098	0.100	0.098	0.100	870,000	86,508	0.0994	0.392	0.392	0.400	0.392	0.400	217,500	0.3977	1.03%
2024-04-30	0	0.097	0.097	0.099	0.096	0.100	2,016,000	196,500	0.0975	0.388	0.388	0.396	0.384	0.400	504,000	0.3899	-3.00%
2024-04-29	0	0.100	0.100	0.104	0.100	0.108	3,150,000	319,134	0.1013	0.400	0.400	0.416	0.400	0.432	787,500	0.4052	0.00%
2024-04-26	0	0.100	0.100	0.104	0.100	0.102	1,914,000	194,166	0.1014	0.400	0.400	0.416	0.400	0.408	478,500	0.4058	-5.66%
2024-04-25	0	0.106	0.101	0.108	0.100	0.108	2,250,000	231,258	0.1028	0.424	0.404	0.432	0.400	0.432	562,500	0.4111	-1.85%
2024-04-24	0	0.108	0.108	0.115	0.108	0.108	420,000	45,204	0.1076	0.432	0.432	0.460	0.432	0.432	105,000	0.4305	0.00%
2024-04-23	0	0.108	0.108	0.115	0.108	0.111	480,000	51,918	0.1082	0.432	0.432	0.460	0.432	0.444	120,000	0.4327	-4.42%
2024-04-22	0	0.113	0.111	0.116	-	-	0	0	-	0.452	0.444	0.464	-	-	0	-	0.00%
2024-04-19	0	0.113	0.111	0.114	0.113	0.114	1,338,000	152,190	0.1137	0.452	0.444	0.456	0.452	0.456	334,500	0.4550	-4.24%
2024-04-18	0	0.118	0.112	0.118	-	-	0	0	-	0.472	0.448	0.472	-	-	0	-	0.00%
2024-04-17	0	0.118	0.112	0.122	0.117	0.118	60,000	7,056	0.1176	0.472	0.448	0.488	0.468	0.472	15,000	0.4704	0.85%
2024-04-16	0	0.117	0.112	0.117	0.119	0.119	1,002,000	119,238	0.1190	0.468	0.448	0.468	0.476	0.476	250,500	0.4760	-4.10%
2024-04-15	0	0.122	0.114	0.122	0.112	0.122	204,000	23,280	0.1141	0.488	0.456	0.488	0.448	0.488	51,000	0.4565	-0.81%
2024-04-12	0	0.123	0.115	0.123	-	-	0	0	-	0.492	0.460	0.492	-	-	0	-	0.00%
2024-04-11	0	0.123	0.115	0.123	0.114	0.123	2,904,000	336,132	0.1157	0.492	0.460	0.492	0.456	0.492	726,000	0.4630	-0.81%
2024-04-10	0	0.124	0.116	0.124	0.111	0.124	3,108,000	364,188	0.1172	0.496	0.464	0.496	0.444	0.496	777,000	0.4687	0.00%
2024-04-09	0	0.124	0.109	0.124	0.124	0.124	126,000	15,624	0.1240	0.496	0.436	0.496	0.496	0.496	31,500	0.4960	0.00%
2024-04-08	0	0.124	0.118	0.124	-	-	0	0	-	0.496	0.472	0.496	-	-	0	-	0.00%
2024-04-05	0	0.124	0.110	0.124	-	-	0	0	-	0.496	0.440	0.496	-	-	0	-	0.00%
2024-04-03	0	0.124	0.110	0.124	0.101	0.124	3,582,000	399,978	0.1117	0.496	0.440	0.496	0.404	0.496	895,500	0.4467	-7.46%
2024-04-02	0	0.134	0.121	0.133	0.122	0.134	18,000	2,268	0.1260	0.536	0.484	0.532	0.488	0.536	4,500	0.5040	4.69%
2024-03-28	0	0.128	0.128	0.131	0.113	0.128	264,000	30,090	0.1140	0.512	0.512	0.524	0.452	0.512	66,000	0.4559	-0.78%
2024-03-27	0	0.129	0.115	0.130	-	-	0	0	-	0.516	0.460	0.520	-	-	0	-	-0.77%
2024-03-26	0	0.130	0.120	0.130	0.113	0.130	702,000	90,528	0.1290	0.520	0.480	0.520	0.452	0.520	175,500	0.5158	6.56%
2024-03-25	0	0.122	0.113	0.129	0.113	0.122	54,000	6,186	0.1146	0.488	0.452	0.516	0.452	0.488	13,500	0.4582	-4.69%
2024-03-22	0	0.128	0.117	0.130	0.127	0.128	834,000	106,680	0.1279	0.512	0.468	0.520	0.508	0.512	208,500	0.5117	0.00%
2024-03-21	0	0.128	0.114	0.128	0.116	0.136	8,100,000	1,050,228	0.1297	0.512	0.456	0.512	0.464	0.544	2,025,000	0.5186	-3.76%
2024-03-20	0	0.133	0.115	0.133	0.129	0.133	468,000	60,396	0.1291	0.532	0.460	0.532	0.516	0.532	117,000	0.5162	6.40%
2024-03-19	0	0.125	0.115	0.125	0.122	0.125	9,372,000	1,149,942	0.1227	0.500	0.460	0.500	0.488	0.500	2,343,000	0.4908	0.00%
2024-03-18	0	0.125	0.113	0.125	0.111	0.125	4,518,000	528,648	0.1170	0.500	0.452	0.500	0.444	0.500	1,129,500	0.4680	0.00%
2024-03-15	0	0.125	0.112	0.125	0.105	0.125	852,000	98,430	0.1155	0.500	0.448	0.500	0.420	0.500	213,000	0.4621	5.93%
2024-03-14	0	0.118	0.118	0.123	0.118	0.124	1,164,000	141,270	0.1214	0.472	0.472	0.492	0.472	0.496	291,000	0.4855	-7.81%
2024-03-13	0	0.128	0.124	0.128	0.123	0.131	1,914,000	242,052	0.1265	0.512	0.496	0.512	0.492	0.524	478,500	0.5059	-0.78%
2024-03-12	0	0.129	0.124	0.129	0.122	0.130	3,258,000	407,220	0.1250	0.516	0.496	0.516	0.488	0.520	814,500	0.5000	9.32%
2024-03-11	0	0.118	0.118	0.125	0.103	0.122	4,806,000	538,194	0.1120	0.472	0.472	0.500	0.412	0.488	1,201,500	0.4479	14.56%
2024-03-08	0	0.103	0.103	0.105	0.098	0.105	5,406,000	548,808	0.1015	0.412	0.412	0.420	0.392	0.420	1,351,500	0.4061	5.10%
2024-03-07	0	0.098	0.095	0.105	0.095	0.118	3,954,000	423,792	0.1072	0.392	0.380	0.420	0.380	0.472	988,500	0.4287	-21.60%
2024-03-06	0	0.125	0.117	0.125	0.125	0.126	1,098,000	138,048	0.1257	0.500	0.468	0.500	0.500	0.504	274,500	0.5029	-1.57%
2024-03-05	0	0.127	0.120	0.127	-	-	0	0	-	0.508	0.480	0.508	-	-	0	-	0.00%
2024-03-04	0	0.127	0.117	0.128	0.116	0.127	912,000	115,758	0.1269	0.508	0.468	0.512	0.464	0.508	228,000	0.5077	-0.78%
2024-03-01	0	0.128	0.115	0.128	-	-	0	0	-	0.512	0.460	0.512	-	-	0	-	0.00%
2024-02-29	0	0.128	0.115	0.128	-	-	0	0	-	0.512	0.460	0.512	-	-	0	-	0.00%
2024-02-28	0	0.128	0.115	0.129	0.128	0.128	900,000	115,200	0.1280	0.512	0.460	0.516	0.512	0.512	225,000	0.5120	0.79%
2024-02-27	0	0.127	0.118	0.128	0.127	0.128	1,722,000	219,516	0.1275	0.508	0.472	0.512	0.508	0.512	430,500	0.5099	-1.55%
2024-02-26	0	0.129	0.115	0.129	0.129	0.129	300,000	38,700	0.1290	0.516	0.460	0.516	0.516	0.516	75,000	0.5160	0.00%
2024-02-23	0	0.129	0.115	0.129	0.129	0.129	3,600,000	464,400	0.1290	0.516	0.460	0.516	0.516	0.516	900,000	0.5160	-1.53%
2024-02-22	0	0.131	0.131	0.133	0.130	0.131	1,032,000	134,892	0.1307	0.524	0.524	0.532	0.520	0.524	258,000	0.5228	0.77%
2024-02-21	0	0.130	0.115	0.130	-	-	0	0	-	0.520	0.460	0.520	-	-	0	-	0.00%
2024-02-20	0	0.130	0.120	0.131	0.130	0.130	300,000	39,000	0.1300	0.520	0.480	0.524	0.520	0.520	75,000	0.5200	0.00%
2024-02-19	0	0.130	0.130	0.131	0.129	0.132	1,584,000	205,188	0.1295	0.520	0.520	0.524	0.516	0.528	396,000	0.5182	1.56%
2024-02-16	0	0.128	0.102	0.131	0.127	0.129	2,436,000	312,540	0.1283	0.512	0.408	0.524	0.508	0.516	609,000	0.5132	-2.29%
2024-02-15	0	0.131	0.131	0.132	0.128	0.128	1,200,000	153,600	0.1280	0.524	0.524	0.528	0.512	0.512	300,000	0.5120	2.34%
2024-02-14	0	0.128	0.128	0.129	0.125	0.126	2,196,000	276,342	0.1258	0.512	0.512	0.516	0.500	0.504	549,000	0.5034	1.59%
2024-02-09	0	0.126	0.102	0.129	0.126	0.126	1,650,000	207,900	0.1260	0.504	0.408	0.516	0.504	0.504	412,500	0.5040	0.80%
2024-02-08	0	0.125	0.116	0.125	0.116	0.129	1,488,000	175,908	0.1182	0.500	0.464	0.500	0.464	0.516	372,000	0.4729	-3.10%
2024-02-07	0	0.129	0.124	0.129	0.123	0.129	300,000	38,226	0.1274	0.516	0.496	0.516	0.492	0.516	75,000	0.5097	0.00%
2024-02-06	0	0.129	0.108	0.129	0.129	0.129	60,000	7,740	0.1290	0.516	0.432	0.516	0.516	0.516	15,000	0.5160	-1.53%
2024-02-05	0	0.131	0.108	0.131	-	-	0	0	-	0.524	0.432	0.524	-	-	0	-	0.00%
2024-02-02	0	0.131	0.108	0.131	-	-	12,000	1,584	0.1320	0.524	0.432	0.524	-	-	3,000	0.5280	-0.76%
2024-02-01	0	0.132	0.108	0.132	-	-	0	0	-	0.528	0.432	0.528	-	-	0	-	0.00%
2024-01-31	0	0.132	0.108	0.132	-	-	0	0	-	0.528	0.432	0.528	-	-	0	-	0.00%
2024-01-30	0	0.132	0.125	0.132	-	-	0	0	-	0.528	0.500	0.528	-	-	0	-	0.00%
2024-01-29	0	0.132	-	0.132	-	-	0	0	-	0.528	-	0.528	-	-	0	-	-2.22%
2024-01-26	0	0.135	-	0.135	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
2024-01-25	0	0.135	0.111	0.135	0.126	0.138	420,000	57,360	0.1366	0.540	0.444	0.540	0.504	0.552	105,000	0.5463	-0.74%
2024-01-24	0	0.136	-	0.137	0.136	0.137	10,392,000	1,416,912	0.1363	0.544	-	0.548	0.544	0.548	2,598,000	0.5454	-0.73%
2024-01-23	0	0.137	0.112	0.137	-	-	390,000	53,610	0.1375	0.548	0.448	0.548	-	-	97,500	0.5498	0.00%
2024-01-22	0	0.137	0.100	0.131	0.118	0.137	474,000	62,064	0.1309	0.548	0.400	0.524	0.472	0.548	118,500	0.5237	-2.14%
2024-01-19	0	0.140	0.124	0.142	0.127	0.141	1,488,000	194,580	0.1308	0.560	0.496	0.568	0.508	0.564	372,000	0.5231	-1.41%
2024-01-18	0	0.142	0.135	0.142	-	-	0	0	-	0.568	0.540	0.568	-	-	0	-	-0.70%
2024-01-17	0	0.143	0.134	0.143	-	-	0	0	-	0.572	0.536	0.572	-	-	0	-	0.00%
2024-01-16	0	0.143	0.136	0.143	0.135	0.143	108,000	15,204	0.1408	0.572	0.544	0.572	0.540	0.572	27,000	0.5631	0.00%
2024-01-15	0	0.143	0.133	0.145	0.136	0.148	8,034,737	1,182,106	0.1471	0.572	0.532	0.580	0.544	0.592	2,008,684	0.5885	-1.38%
2024-01-12	0	0.145	0.135	0.146	0.146	0.146	294,000	43,146	0.1468	0.580	0.540	0.584	0.584	0.584	73,500	0.5870	-1.36%
2024-01-11	0	0.147	0.131	0.147	-	-	0	0	-	0.588	0.524	0.588	-	-	0	-	0.00%
2024-01-10	0	0.147	0.131	0.147	-	-	0	0	-	0.588	0.524	0.588	-	-	0	-	0.00%
2024-01-09	0	0.147	0.131	0.150	0.148	0.150	360,000	53,976	0.1499	0.588	0.524	0.600	0.592	0.600	90,000	0.5997	0.00%
2024-01-08	0	0.147	0.135	0.147	-	-	0	0	-	0.588	0.540	0.588	-	-	0	-	0.00%
2024-01-05	0	0.147	0.134	0.148	0.147	0.147	6,018,000	879,024	0.1461	0.588	0.536	0.592	0.588	0.588	1,504,500	0.5843	0.00%
2024-01-04	0	0.147	0.136	0.148	0.147	0.158	2,700,000	422,796	0.1566	0.588	0.544	0.592	0.588	0.632	675,000	0.6264	2.08%
2024-01-03	0	0.144	0.140	0.144	0.144	0.160	1,422,000	214,002	0.1505	0.576	0.560	0.576	0.576	0.640	355,500	0.6020	-4.00%
2024-01-02	0	0.150	0.143	0.150	0.151	0.152	2,964,000	450,204	0.1519	0.600	0.572	0.600	0.604	0.608	741,000	0.6076	-4.46%
2023-12-29	0	0.157	0.140	0.157	0.160	0.161	15,570,000	2,491,524	0.1600	0.628	0.560	0.628	0.640	0.644	3,892,500	0.6401	-1.26%
2023-12-28	0	0.159	0.140	0.159	0.158	0.169	21,834,000	3,493,434	0.1600	0.636	0.560	0.636	0.632	0.676	5,458,500	0.6400	-0.63%
2023-12-27	0	0.160	0.156	0.160	0.160	0.160	9,834,000	1,573,440	0.1600	0.640	0.624	0.640	0.640	0.640	2,458,500	0.6400	1.27%
2023-12-22	0	0.158	0.158	0.159	0.158	0.158	10,326,000	1,631,508	0.1580	0.632	0.632	0.636	0.632	0.632	2,581,500	0.6320	0.00%
2023-12-21	0	0.158	0.150	0.158	0.158	0.158	10,008,000	1,581,264	0.1580	0.632	0.600	0.632	0.632	0.632	2,502,000	0.6320	-0.63%
2023-12-20	0	0.159	0.151	0.159	0.154	0.161	9,906,000	1,583,736	0.1599	0.636	0.604	0.636	0.616	0.644	2,476,500	0.6395	3.25%
2023-12-19	0	0.154	0.147	0.154	-	-	66,000	10,164	0.1540	0.616	0.588	0.616	-	-	16,500	0.6160	0.00%
2023-12-18	0	0.154	0.138	0.150	0.136	0.158	16,668,000	2,567,058	0.1540	0.616	0.552	0.600	0.544	0.632	4,167,000	0.6160	3.36%
2023-12-15	0	0.149	0.134	0.149	0.134	0.157	48,000	6,666	0.1389	0.596	0.536	0.596	0.536	0.628	12,000	0.5555	4.93%
2023-12-14	0	0.142	0.142	0.143	0.142	0.143	492,000	70,002	0.1423	0.568	0.568	0.572	0.568	0.572	123,000	0.5691	-0.70%
2023-12-13	0	0.143	0.140	0.143	0.139	0.160	4,962,000	779,370	0.1571	0.572	0.560	0.572	0.556	0.640	1,240,500	0.6283	-7.74%
2023-12-12	0	0.155	0.135	0.155	0.143	0.155	90,000	12,942	0.1438	0.620	0.540	0.620	0.572	0.620	22,500	0.5752	4.03%
2023-12-11	0	0.149	0.144	0.150	0.149	0.155	108,000	16,290	0.1508	0.596	0.576	0.600	0.596	0.620	27,000	0.6033	-5.70%
2023-12-08	0	0.158	0.152	0.158	0.152	0.159	9,378,000	1,481,058	0.1579	0.632	0.608	0.632	0.608	0.636	2,344,500	0.6317	-0.63%
2023-12-07	0	0.159	0.150	0.159	0.150	0.167	3,126,000	493,170	0.1578	0.636	0.600	0.636	0.600	0.668	781,500	0.6311	0.00%
2023-12-06	0	0.159	0.158	0.159	0.158	0.167	7,284,000	1,165,404	0.1600	0.636	0.632	0.636	0.632	0.668	1,821,000	0.6400	0.00%
2023-12-05	0	0.159	0.156	0.159	0.150	0.160	2,388,000	368,526	0.1543	0.636	0.624	0.636	0.600	0.640	597,000	0.6173	-4.22%
2023-12-04	0	0.166	0.155	0.167	0.160	0.172	9,726,000	1,630,440	0.1676	0.664	0.620	0.668	0.640	0.688	2,431,500	0.6705	-1.78%
2023-12-01	0	0.169	0.130	0.169	0.164	0.172	2,376,000	395,508	0.1665	0.676	0.520	0.676	0.656	0.688	594,000	0.6658	6.29%
2023-11-30	0	0.159	0.152	0.159	0.150	0.170	2,316,000	372,120	0.1607	0.636	0.608	0.636	0.600	0.680	579,000	0.6427	2.58%
2023-11-29	0	0.155	0.146	0.156	0.146	0.172	2,466,000	376,344	0.1526	0.620	0.584	0.624	0.584	0.688	616,500	0.6105	-0.64%
2023-11-28	0	0.156	0.156	0.160	0.147	0.169	9,834,000	1,595,538	0.1622	0.624	0.624	0.640	0.588	0.676	2,458,500	0.6490	3.31%
2023-11-27	0	0.151	0.151	0.152	0.123	0.157	21,960,000	3,041,028	0.1385	0.604	0.604	0.608	0.492	0.628	5,490,000	0.5539	22.76%
2023-11-24	0	0.123	0.123	0.125	0.113	0.130	4,272,000	515,940	0.1208	0.492	0.492	0.500	0.452	0.520	1,068,000	0.4831	13.89%
2023-11-23	0	0.108	0.106	0.108	0.106	0.117	12,288,000	1,384,950	0.1127	0.432	0.424	0.432	0.424	0.468	3,072,000	0.4508	-5.26%
2023-11-22	0	0.114	0.110	0.114	0.107	0.117	3,594,000	403,512	0.1123	0.456	0.440	0.456	0.428	0.468	898,500	0.4491	4.59%
2023-11-21	0	0.109	0.102	0.109	0.102	0.128	3,246,000	366,132	0.1128	0.436	0.408	0.436	0.408	0.512	811,500	0.4512	2.83%
2023-11-20	0	0.106	0.097	0.106	0.096	0.106	2,028,000	201,090	0.0992	0.424	0.388	0.424	0.384	0.424	507,000	0.3966	6.00%
2023-11-17	0	0.100	0.085	0.100	0.097	0.100	810,000	78,546	0.0970	0.400	0.340	0.400	0.388	0.400	202,500	0.3879	9.89%
2023-11-16	0	0.091	0.091	0.092	-	-	0	0	-	0.364	0.364	0.368	-	-	0	-	5.81%
2023-11-15	0	0.086	0.082	0.086	0.086	0.086	36,000	3,096	0.0860	0.344	0.328	0.344	0.344	0.344	9,000	0.3440	-3.37%
2023-11-14	0	0.089	0.082	0.089	-	-	0	0	-	0.356	0.328	0.356	-	-	0	-	-1.11%
2023-11-13	0	0.090	0.083	0.090	0.088	0.092	2,412,000	216,822	0.0899	0.360	0.332	0.360	0.352	0.368	603,000	0.3596	-3.23%
2023-11-10	0	0.093	0.084	0.093	0.091	0.093	1,620,000	149,064	0.0920	0.372	0.336	0.372	0.364	0.372	405,000	0.3681	1.09%
2023-11-09	0	0.092	0.085	0.092	0.090	0.095	5,250,000	487,314	0.0928	0.368	0.340	0.368	0.360	0.380	1,312,500	0.3713	-2.13%
2023-11-08	0	0.094	0.091	0.094	0.092	0.099	2,694,000	257,226	0.0955	0.376	0.364	0.376	0.368	0.396	673,500	0.3819	1.08%
2023-11-07	0	0.093	0.076	0.093	0.092	0.095	762,000	71,166	0.0934	0.372	0.304	0.372	0.368	0.380	190,500	0.3736	3.33%
2023-11-06	0	0.090	0.082	0.089	0.086	0.090	1,482,000	128,916	0.0870	0.360	0.328	0.356	0.344	0.360	370,500	0.3480	-6.25%
2023-11-03	0	0.096	0.088	0.098	0.095	0.096	312,000	29,940	0.0960	0.384	0.352	0.392	0.380	0.384	78,000	0.3838	-1.03%
2023-11-02	0	0.097	0.088	0.097	0.097	0.097	300,000	29,100	0.0970	0.388	0.352	0.388	0.388	0.388	75,000	0.3880	0.00%
2023-11-01	0	0.097	0.088	0.098	0.094	0.100	1,128,000	108,792	0.0964	0.388	0.352	0.392	0.376	0.400	282,000	0.3858	-3.96%
2023-10-31	0	0.101	0.096	0.100	0.096	0.102	2,436,000	237,534	0.0975	0.404	0.384	0.400	0.384	0.408	609,000	0.3900	1.00%
2023-10-30	0	0.100	0.097	0.100	0.097	0.105	3,948,000	399,936	0.1013	0.400	0.388	0.400	0.388	0.420	987,000	0.4052	-5.66%
2023-10-27	0	0.106	0.100	0.105	0.100	0.109	1,920,000	200,178	0.1043	0.424	0.400	0.420	0.400	0.436	480,000	0.4170	0.00%
2023-10-26	0	0.106	0.103	0.106	0.101	0.115	3,276,000	347,418	0.1060	0.424	0.412	0.424	0.404	0.460	819,000	0.4242	-6.19%
2023-10-25	0	0.113	0.101	0.113	0.100	0.120	5,634,000	586,866	0.1042	0.452	0.404	0.452	0.400	0.480	1,408,500	0.4167	2.73%
2023-10-24	0	0.110	0.104	0.110	0.093	0.126	9,612,000	1,013,178	0.1054	0.440	0.416	0.440	0.372	0.504	2,403,000	0.4216	19.57%
2023-10-20	0	0.092	0.084	0.092	0.092	0.092	120,000	11,040	0.0920	0.368	0.336	0.368	0.368	0.368	30,000	0.3680	0.00%
2023-10-19	0	0.092	0.075	0.092	-	-	0	0	-	0.368	0.300	0.368	-	-	0	-	-2.13%
2023-10-18	0	0.094	0.089	0.094	0.088	0.094	276,000	25,374	0.0919	0.376	0.356	0.376	0.352	0.376	69,000	0.3677	0.00%
2023-10-17	0	0.094	0.084	0.098	0.094	0.094	102,000	9,588	0.0940	0.376	0.336	0.392	0.376	0.376	25,500	0.3760	0.00%
2023-10-16	0	0.094	0.084	0.095	0.094	0.094	498,000	46,812	0.0940	0.376	0.336	0.380	0.376	0.376	124,500	0.3760	0.00%
2023-10-13	0	0.094	0.091	0.094	0.091	0.098	270,000	25,560	0.0947	0.376	0.364	0.376	0.364	0.392	67,500	0.3787	-3.09%
2023-10-12	0	0.097	0.095	0.097	0.095	0.097	246,000	23,796	0.0967	0.388	0.380	0.388	0.380	0.388	61,500	0.3869	2.11%
2023-10-11	0	0.095	0.083	0.091	0.084	0.095	546,000	47,586	0.0872	0.380	0.332	0.364	0.336	0.380	136,500	0.3486	-1.04%
2023-10-10	0	0.096	0.085	0.096	0.096	0.096	240,000	23,040	0.0960	0.384	0.340	0.384	0.384	0.384	60,000	0.3840	-2.04%
2023-10-09	0	0.098	0.085	0.098	0.098	0.098	300,000	29,400	0.0980	0.392	0.340	0.392	0.392	0.392	75,000	0.3920	4.26%
2023-10-06	0	0.094	0.085	0.094	0.095	0.097	732,000	69,726	0.0953	0.376	0.340	0.376	0.380	0.388	183,000	0.3810	-5.05%
2023-10-05	0	0.099	0.085	0.099	0.100	0.100	102,000	10,200	0.1000	0.396	0.340	0.396	0.400	0.400	25,500	0.4000	-1.00%
2023-10-04	0	0.100	0.093	0.100	0.098	0.100	918,000	90,552	0.0986	0.400	0.372	0.400	0.392	0.400	229,500	0.3946	5.26%
2023-10-03	0	0.095	0.094	0.098	0.094	0.095	642,000	60,726	0.0946	0.380	0.376	0.392	0.376	0.380	160,500	0.3784	6.74%
2023-09-29	0	0.089	0.086	0.089	0.087	0.092	924,000	84,048	0.0910	0.356	0.344	0.356	0.348	0.368	231,000	0.3638	-7.29%
2023-09-28	0	0.096	0.092	0.094	0.089	0.112	5,610,000	538,818	0.0960	0.384	0.368	0.376	0.356	0.448	1,402,500	0.3842	-6.80%
2023-09-27	0	0.103	0.097	0.102	0.100	0.103	258,000	26,376	0.1022	0.412	0.388	0.408	0.400	0.412	64,500	0.4089	-2.83%
2023-09-26	0	0.106	0.105	0.106	0.106	0.119	552,000	59,826	0.1084	0.424	0.420	0.424	0.424	0.476	138,000	0.4335	-13.11%
2023-09-25	0	0.122	0.115	0.122	0.115	0.125	1,938,000	232,122	0.1198	0.488	0.460	0.488	0.460	0.500	484,500	0.4791	-0.81%
2023-09-22	0	0.123	0.114	0.119	0.123	0.135	2,388,000	302,490	0.1267	0.492	0.456	0.476	0.492	0.540	597,000	0.5067	-12.77%
2023-09-21	0	0.141	0.123	0.141	0.122	0.142	1,236,000	159,060	0.1287	0.564	0.492	0.564	0.488	0.568	309,000	0.5148	-0.70%
2023-09-20	0	0.142	0.132	0.135	0.137	0.147	660,000	92,586	0.1403	0.568	0.528	0.540	0.548	0.588	165,000	0.5611	-4.70%
2023-09-19	0	0.149	0.129	0.150	0.130	0.149	1,134,000	155,718	0.1373	0.596	0.516	0.600	0.520	0.596	283,500	0.5493	2.05%
2023-09-18	0	0.146	0.132	0.146	0.140	0.147	564,000	79,476	0.1409	0.584	0.528	0.584	0.560	0.588	141,000	0.5637	2.82%
2023-09-15	0	0.142	0.132	0.142	0.133	0.142	216,000	30,618	0.1418	0.568	0.528	0.568	0.532	0.568	54,000	0.5670	-1.39%
2023-09-14	0	0.144	0.131	0.140	0.136	0.145	678,000	95,106	0.1403	0.576	0.524	0.560	0.544	0.580	169,500	0.5611	-1.37%
2023-09-13	0	0.146	0.136	0.145	0.140	0.146	360,000	50,496	0.1403	0.584	0.544	0.580	0.560	0.584	90,000	0.5611	4.29%
2023-09-12	0	0.140	0.140	0.144	0.140	0.150	492,000	70,116	0.1425	0.560	0.560	0.576	0.560	0.600	123,000	0.5700	-8.50%
2023-09-11	0	0.153	0.144	0.153	0.141	0.153	360,000	51,882	0.1441	0.612	0.576	0.612	0.564	0.612	90,000	0.5765	-0.65%
2023-09-07	0	0.154	0.150	0.156	0.154	0.158	366,000	57,300	0.1566	0.616	0.600	0.624	0.616	0.632	91,500	0.6262	-6.10%
2023-09-06	0	0.164	0.148	0.164	0.145	0.165	1,596,000	248,262	0.1556	0.656	0.592	0.656	0.580	0.660	399,000	0.6222	7.19%
2023-09-05	0	0.153	0.144	0.153	0.143	0.153	792,000	116,274	0.1468	0.612	0.576	0.612	0.572	0.612	198,000	0.5872	-1.29%
2023-09-04	0	0.155	0.145	0.154	0.149	0.157	1,134,000	174,162	0.1536	0.620	0.580	0.616	0.596	0.628	283,500	0.6143	-2.52%
2023-08-31	0	0.159	0.150	0.159	0.148	0.159	1,404,000	214,860	0.1530	0.636	0.600	0.636	0.592	0.636	351,000	0.6121	-2.45%
2023-08-30	0	0.163	0.149	0.162	0.150	0.163	108,000	16,278	0.1507	0.652	0.596	0.648	0.600	0.652	27,000	0.6029	3.82%
2023-08-29	0	0.157	0.150	0.154	0.150	0.157	4,302,000	661,140	0.1537	0.628	0.600	0.616	0.600	0.628	1,075,500	0.6147	0.00%
2023-08-28	0	0.157	0.143	0.158	0.150	0.160	372,000	57,078	0.1534	0.628	0.572	0.632	0.600	0.640	93,000	0.6137	-2.48%
2023-08-25	0	0.161	0.151	0.161	0.157	0.168	2,640,000	423,558	0.1604	0.644	0.604	0.644	0.628	0.672	660,000	0.6418	1.26%
2023-08-24	0	0.159	0.150	0.158	-	-	0	0	-	0.636	0.600	0.632	-	-	0	-	0.00%
2023-08-23	0	0.159	0.153	0.159	0.144	0.167	3,768,000	593,688	0.1576	0.636	0.612	0.636	0.576	0.668	942,000	0.6302	-6.47%
2023-08-22	0	0.170	0.160	0.170	0.169	0.170	1,500,000	253,530	0.1690	0.680	0.640	0.680	0.676	0.680	375,000	0.6761	0.00%
2023-08-21	0	0.170	0.152	0.170	0.168	0.170	96,000	16,212	0.1689	0.680	0.608	0.680	0.672	0.680	24,000	0.6755	0.00%
2023-08-18	0	0.170	0.165	0.170	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	-2.30%
2023-08-17	0	0.174	0.153	0.174	0.160	0.175	1,026,000	173,352	0.1690	0.696	0.612	0.696	0.640	0.700	256,500	0.6758	2.35%
2023-08-16	0	0.170	0.160	0.170	0.160	0.170	672,000	111,744	0.1663	0.680	0.640	0.680	0.640	0.680	168,000	0.6651	-8.60%
2023-08-15	0	0.186	0.163	0.186	0.170	0.186	1,242,000	216,318	0.1742	0.744	0.652	0.744	0.680	0.744	310,500	0.6967	3.91%
2023-08-14	0	0.179	0.152	0.178	0.141	0.179	2,886,000	439,746	0.1524	0.716	0.608	0.712	0.564	0.716	721,500	0.6095	2.87%
2023-08-11	0	0.174	0.141	0.174	0.190	0.190	6,000	1,140	0.1900	0.696	0.564	0.696	0.760	0.760	1,500	0.7600	0.00%
2023-08-10	0	0.174	0.162	0.174	0.156	0.178	564,000	93,768	0.1663	0.696	0.648	0.696	0.624	0.712	141,000	0.6650	-2.25%
2023-08-09	0	0.178	0.162	0.178	0.172	0.178	306,000	52,908	0.1729	0.712	0.648	0.712	0.688	0.712	76,500	0.6916	-1.11%
2023-08-08	0	0.180	0.162	0.180	0.170	0.180	30,000	5,160	0.1720	0.720	0.648	0.720	0.680	0.720	7,500	0.6880	-3.74%
2023-08-07	0	0.187	0.149	0.187	0.168	0.188	30,000	5,172	0.1724	0.748	0.596	0.748	0.672	0.752	7,500	0.6896	-3.61%
2023-08-04	0	0.194	-	0.194	-	-	0	0	-	0.776	-	0.776	-	-	0	-	-0.51%
2023-08-03	0	0.195	-	0.195	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2023-08-02	0	0.195	0.181	0.195	-	-	0	0	-	0.780	0.724	0.780	-	-	0	-	-1.02%
2023-08-01	0	0.197	-	0.197	0.188	0.197	606,000	114,798	0.1894	0.788	-	0.788	0.752	0.788	151,500	0.7577	3.68%
2023-07-31	0	0.190	0.141	0.190	0.175	0.190	1,176,000	208,290	0.1771	0.760	0.564	0.760	0.700	0.760	294,000	0.7085	7.34%
2023-07-28	0	0.177	0.141	0.177	0.172	0.177	150,000	25,938	0.1729	0.708	0.564	0.708	0.688	0.708	37,500	0.6917	1.72%
2023-07-27	0	0.174	0.141	0.174	0.174	0.174	6,000	1,044	0.1740	0.696	0.564	0.696	0.696	0.696	1,500	0.6960	2.35%
2023-07-26	0	0.170	0.141	0.170	0.184	0.184	6,000	1,104	0.1840	0.680	0.564	0.680	0.736	0.736	1,500	0.7360	-2.30%
2023-07-25	0	0.174	0.141	0.175	0.168	0.174	18,000	3,060	0.1700	0.696	0.564	0.700	0.672	0.696	4,500	0.6800	-0.57%
2023-07-24	0	0.175	0.160	0.175	-	-	0	0	-	0.700	0.640	0.700	-	-	0	-	-2.78%
2023-07-21	0	0.180	0.141	0.180	0.153	0.180	852,000	140,778	0.1652	0.720	0.564	0.720	0.612	0.720	213,000	0.6609	4.05%
2023-07-20	0	0.173	0.141	0.173	0.150	0.173	492,000	76,938	0.1564	0.692	0.564	0.692	0.600	0.692	123,000	0.6255	16.11%
2023-07-19	0	0.149	0.125	0.149	0.149	0.159	756,000	115,260	0.1525	0.596	0.500	0.596	0.596	0.636	189,000	0.6098	-6.87%
2023-07-18	0	0.160	0.155	0.160	0.157	0.169	984,000	158,784	0.1614	0.640	0.620	0.640	0.628	0.676	246,000	0.6455	-13.98%
2023-07-14	0	0.186	0.162	0.187	0.177	0.186	300,000	53,616	0.1787	0.744	0.648	0.748	0.708	0.744	75,000	0.7149	5.08%
2023-07-13	0	0.177	0.160	0.177	0.160	0.177	108,000	17,442	0.1615	0.708	0.640	0.708	0.640	0.708	27,000	0.6460	4.12%
2023-07-12	0	0.170	0.162	0.170	0.164	0.170	276,000	45,876	0.1662	0.680	0.648	0.680	0.656	0.680	69,000	0.6649	-1.16%
2023-07-11	0	0.172	0.172	0.180	0.169	0.171	48,000	8,172	0.1703	0.688	0.688	0.720	0.676	0.684	12,000	0.6810	0.00%
2023-07-10	0	0.172	0.172	0.173	0.172	0.172	12,000	2,064	0.1720	0.688	0.688	0.692	0.688	0.688	3,000	0.6880	0.00%
2023-07-07	0	0.172	0.172	0.178	0.172	0.182	18,000	3,156	0.1753	0.688	0.688	0.712	0.688	0.728	4,500	0.7013	-5.49%
2023-07-06	0	0.182	0.173	0.182	0.175	0.182	72,000	12,642	0.1756	0.728	0.692	0.728	0.700	0.728	18,000	0.7023	4.00%
2023-07-05	0	0.175	0.172	0.180	0.175	0.175	276,000	48,300	0.1750	0.700	0.688	0.720	0.700	0.700	69,000	0.7000	-3.31%
2023-07-04	0	0.181	0.176	0.187	0.180	0.190	414,000	76,422	0.1846	0.724	0.704	0.748	0.720	0.760	103,500	0.7384	0.56%
2023-07-03	0	0.180	0.176	0.188	0.170	0.205	3,516,000	637,728	0.1814	0.720	0.704	0.752	0.680	0.820	879,000	0.7255	16.13%
2023-06-30	0	0.155	0.155	0.160	0.152	0.170	1,446,000	230,400	0.1593	0.620	0.620	0.640	0.608	0.680	361,500	0.6373	-12.43%
2023-06-29	0	0.177	0.162	0.177	0.157	0.182	1,092,000	188,862	0.1730	0.708	0.648	0.708	0.628	0.728	273,000	0.6918	-1.67%
2023-06-28	0	0.180	0.170	0.180	0.170	0.185	192,000	33,900	0.1766	0.720	0.680	0.720	0.680	0.740	48,000	0.7063	-2.70%
2023-06-27	0	0.185	0.166	0.195	0.166	0.185	84,000	14,394	0.1714	0.740	0.664	0.780	0.664	0.740	21,000	0.6854	9.47%
2023-06-26	0	0.169	0.169	0.174	0.157	0.190	4,410,000	781,008	0.1771	0.676	0.676	0.696	0.628	0.760	1,102,500	0.7084	-8.65%
2023-06-23	0	0.185	-	0.185	0.180	0.185	24,000	4,398	0.1833	0.740	-	0.740	0.720	0.740	6,000	0.7330	2.78%
2023-06-21	0	0.180	0.171	0.182	0.170	0.185	252,000	43,848	0.1740	0.720	0.684	0.728	0.680	0.740	63,000	0.6960	5.88%
2023-06-20	0	0.170	0.170	-	0.170	0.170	1,674,000	284,580	0.1700	0.680	0.680	-	0.680	0.680	418,500	0.6800	0.59%
2023-06-19	0	0.169	0.169	-	0.169	0.169	60,000	10,140	0.1690	0.676	0.676	-	0.676	0.676	15,000	0.6760	0.00%
2023-06-16	0	0.169	0.169	0.185	0.158	0.171	1,812,000	297,102	0.1640	0.676	0.676	0.740	0.632	0.684	453,000	0.6559	11.18%
2023-06-15	0	0.152	0.152	0.160	0.152	0.173	2,850,000	461,082	0.1618	0.608	0.608	0.640	0.608	0.692	712,500	0.6471	-14.61%
2023-06-14	0	0.178	0.171	0.179	0.172	0.179	1,146,000	202,704	0.1769	0.712	0.684	0.716	0.688	0.716	286,500	0.7075	-1.11%
2023-06-13	0	0.180	-	0.179	-	-	0	0	-	0.720	-	0.716	-	-	0	-	-1.10%
2023-06-12	0	0.182	0.177	0.183	0.182	0.183	240,000	43,734	0.1822	0.728	0.708	0.732	0.728	0.732	60,000	0.7289	-1.62%
2023-06-09	0	0.185	-	0.184	0.185	0.185	150,000	27,750	0.1850	0.740	-	0.736	0.740	0.740	37,500	0.7400	2.21%
2023-06-08	0	0.181	0.174	0.183	0.181	0.181	126,000	22,806	0.1810	0.724	0.696	0.732	0.724	0.724	31,500	0.7240	-1.63%
2023-06-07	0	0.184	0.177	0.184	0.176	0.190	684,000	122,004	0.1784	0.736	0.708	0.736	0.704	0.760	171,000	0.7135	-4.17%
2023-06-06	0	0.192	0.178	0.192	0.185	0.192	114,000	21,384	0.1876	0.768	0.712	0.768	0.740	0.768	28,500	0.7503	2.13%
2023-06-05	0	0.188	0.172	0.187	0.171	0.195	1,896,000	349,422	0.1843	0.752	0.688	0.748	0.684	0.780	474,000	0.7372	2.17%
2023-06-02	0	0.184	0.182	0.184	0.189	0.189	150,000	28,350	0.1890	0.736	0.728	0.736	0.756	0.756	37,500	0.7560	1.10%
2023-06-01	0	0.182	-	0.182	0.182	0.189	282,000	52,062	0.1846	0.728	-	0.728	0.728	0.756	70,500	0.7385	-4.71%
2023-05-31	0	0.191	0.190	0.197	0.191	0.205	282,000	54,366	0.1928	0.764	0.760	0.788	0.764	0.820	70,500	0.7711	-6.83%
2023-05-30	0	0.205	0.190	0.204	0.190	0.210	522,000	104,370	0.1999	0.820	0.760	0.816	0.760	0.840	130,500	0.7998	7.89%
2023-05-29	0	0.190	0.182	0.189	-	-	0	0	-	0.760	0.728	0.756	-	-	0	-	-0.52%
2023-05-25	0	0.191	0.182	0.191	0.182	0.191	246,000	45,852	0.1864	0.764	0.728	0.764	0.728	0.764	61,500	0.7456	-3.05%
2023-05-24	0	0.197	0.182	0.200	-	-	0	0	-	0.788	0.728	0.800	-	-	0	-	0.00%
2023-05-23	0	0.197	0.182	0.199	0.197	0.197	354,000	69,738	0.1970	0.788	0.728	0.796	0.788	0.788	88,500	0.7880	0.00%
2023-05-22	0	0.197	0.182	0.199	-	-	0	0	-	0.788	0.728	0.796	-	-	0	-	-2.48%
2023-05-19	0	0.202	0.190	0.202	0.202	0.202	6,000	1,212	0.2020	0.808	0.760	0.808	0.808	0.808	1,500	0.8080	3.06%
2023-05-18	0	0.196	0.192	0.202	0.196	0.201	90,000	17,784	0.1976	0.784	0.768	0.808	0.784	0.804	22,500	0.7904	-0.51%
2023-05-17	0	0.197	0.197	0.202	0.197	0.203	960,000	191,934	0.1999	0.788	0.788	0.808	0.788	0.812	240,000	0.7997	-6.19%
2023-05-16	0	0.210	0.197	0.210	0.197	0.210	540,000	110,058	0.2038	0.840	0.788	0.840	0.788	0.840	135,000	0.8152	3.96%
2023-05-15	0	0.202	0.198	0.204	0.197	0.211	732,000	147,264	0.2012	0.808	0.792	0.816	0.788	0.844	183,000	0.8047	-4.27%
2023-05-12	0	0.211	0.206	0.211	0.199	0.213	5,370,000	1,134,108	0.2112	0.844	0.824	0.844	0.796	0.852	1,342,500	0.8448	-2.31%
2023-05-11	0	0.216	0.206	0.216	0.196	0.220	6,882,000	1,480,746	0.2152	0.864	0.824	0.864	0.784	0.880	1,720,500	0.8606	0.93%
2023-05-10	0	0.214	0.204	0.215	0.195	0.218	1,662,000	343,764	0.2068	0.856	0.816	0.860	0.780	0.872	415,500	0.8274	-4.04%
2023-05-09	0	0.223	0.223	0.240	0.218	0.405	6,624,000	1,627,692	0.2457	0.892	0.892	0.960	0.872	1.620	1,656,000	0.9829	1.36%
2023-05-08	0	0.220	0.210	0.220	0.223	0.239	1,686,000	377,394	0.2238	0.880	0.840	0.880	0.892	0.956	421,500	0.8954	-3.93%
2023-05-05	0	0.229	0.204	0.229	0.204	0.230	1,902,000	421,200	0.2215	0.916	0.816	0.916	0.816	0.920	475,500	0.8858	11.71%
2023-05-04	0	0.205	0.199	0.218	0.205	0.206	660,000	135,360	0.2051	0.820	0.796	0.872	0.820	0.824	165,000	0.8204	-2.84%
2023-05-03	0	0.211	0.195	0.209	0.212	0.212	6,000	1,272	0.2120	0.844	0.780	0.836	0.848	0.848	1,500	0.8480	3.94%
2023-05-02	0	0.203	0.195	0.205	0.200	0.200	1,038,000	207,600	0.2000	0.812	0.780	0.820	0.800	0.800	259,500	0.8000	-1.46%
2023-04-28	0	0.206	0.193	0.206	0.191	0.206	1,668,000	324,546	0.1946	0.824	0.772	0.824	0.764	0.824	417,000	0.7783	2.49%
2023-04-27	0	0.201	0.200	0.220	0.186	0.207	834,000	167,958	0.2014	0.804	0.800	0.880	0.744	0.828	208,500	0.8056	1.52%
2023-04-26	0	0.198	0.184	0.198	0.184	0.198	1,050,000	197,274	0.1879	0.792	0.736	0.792	0.736	0.792	262,500	0.7515	-1.00%
2023-04-25	0	0.200	0.195	0.209	0.200	0.210	78,000	15,714	0.2015	0.800	0.780	0.836	0.800	0.840	19,500	0.8058	0.00%
2023-04-24	0	0.200	0.200	0.209	0.200	0.210	3,552,000	742,146	0.2089	0.800	0.800	0.836	0.800	0.840	888,000	0.8358	0.00%
2023-04-21	0	0.200	0.191	0.203	0.200	0.200	6,000	1,200	0.2000	0.800	0.764	0.812	0.800	0.800	1,500	0.8000	4.71%
2023-04-20	0	0.191	0.191	0.200	0.190	0.208	1,170,000	232,734	0.1989	0.764	0.764	0.800	0.760	0.832	292,500	0.7957	-4.98%
2023-04-19	0	0.201	0.193	0.208	0.200	0.210	276,000	55,710	0.2018	0.804	0.772	0.832	0.800	0.840	69,000	0.8074	-5.63%
2023-04-18	0	0.213	0.202	0.213	0.213	0.213	1,200,000	255,600	0.2130	0.852	0.808	0.852	0.852	0.852	300,000	0.8520	0.95%
2023-04-17	0	0.211	0.192	0.212	0.208	0.211	2,640,000	554,172	0.2099	0.844	0.768	0.848	0.832	0.844	660,000	0.8397	1.93%
2023-04-14	0	0.207	0.195	0.209	-	-	0	0	-	0.828	0.780	0.836	-	-	0	-	0.00%
2023-04-13	0	0.207	0.195	0.206	0.200	0.209	630,000	127,770	0.2028	0.828	0.780	0.824	0.800	0.836	157,500	0.8112	0.49%
2023-04-12	0	0.206	0.200	0.209	0.201	0.206	12,000	2,442	0.2035	0.824	0.800	0.836	0.804	0.824	3,000	0.8140	-0.96%
2023-04-11	0	0.208	0.200	0.209	0.208	0.215	1,002,000	210,570	0.2101	0.832	0.800	0.836	0.832	0.860	250,500	0.8406	0.00%
2023-04-06	0	0.208	0.200	0.208	-	-	0	0	-	0.832	0.800	0.832	-	-	0	-	0.00%
2023-04-04	0	0.208	0.200	0.208	-	-	0	0	-	0.832	0.800	0.832	-	-	0	-	-0.48%
2023-04-03	0	0.209	0.199	0.208	0.200	0.209	516,000	103,662	0.2009	0.836	0.796	0.832	0.800	0.836	129,000	0.8036	0.48%
2023-03-31	0	0.208	0.192	0.208	0.192	0.210	5,694,000	1,171,050	0.2057	0.832	0.768	0.832	0.768	0.840	1,423,500	0.8227	4.00%
2023-03-30	0	0.200	0.192	0.199	0.200	0.200	24,000	4,800	0.2000	0.800	0.768	0.796	0.800	0.800	6,000	0.8000	0.00%
2023-03-29	0	0.200	0.191	0.199	0.191	0.200	228,000	44,520	0.1953	0.800	0.764	0.796	0.764	0.800	57,000	0.7811	-4.31%
2023-03-28	0	0.209	0.201	0.209	0.200	0.209	696,000	139,812	0.2009	0.836	0.804	0.836	0.800	0.836	174,000	0.8035	0.00%
2023-03-27	0	0.209	0.190	0.209	0.200	0.209	72,000	14,454	0.2008	0.836	0.760	0.836	0.800	0.836	18,000	0.8030	3.98%
2023-03-24	0	0.201	0.200	0.210	0.201	0.211	1,542,000	323,166	0.2096	0.804	0.800	0.840	0.804	0.844	385,500	0.8383	-8.22%
2023-03-23	0	0.219	0.218	0.220	0.219	0.220	318,000	69,954	0.2200	0.876	0.872	0.880	0.876	0.880	79,500	0.8799	-0.45%
2023-03-22	0	0.220	0.215	0.220	0.220	0.220	174,000	38,280	0.2200	0.880	0.860	0.880	0.880	0.880	43,500	0.8800	-0.45%
2023-03-21	0	0.221	0.221	0.225	0.221	0.224	9,420,000	2,109,984	0.2240	0.884	0.884	0.900	0.884	0.896	2,355,000	0.8960	-1.78%
2023-03-20	0	0.225	0.220	0.225	0.221	0.234	384,000	85,956	0.2238	0.900	0.880	0.900	0.884	0.936	96,000	0.8954	-5.06%
2023-03-17	0	0.237	0.222	0.238	0.223	0.237	12,000	2,760	0.2300	0.948	0.888	0.952	0.892	0.948	3,000	0.9200	-0.42%
2023-03-16	0	0.238	0.222	0.240	0.216	0.241	2,172,000	514,620	0.2369	0.952	0.888	0.960	0.864	0.964	543,000	0.9477	9.17%
2023-03-15	0	0.218	0.210	0.218	0.218	0.236	234,000	52,818	0.2257	0.872	0.840	0.872	0.872	0.944	58,500	0.9029	-4.39%
2023-03-14	0	0.228	0.222	0.228	0.223	0.228	318,000	71,436	0.2246	0.912	0.888	0.912	0.892	0.912	79,500	0.8986	-0.87%
2023-03-13	0	0.230	0.222	0.230	0.227	0.231	276,000	62,790	0.2275	0.920	0.888	0.920	0.908	0.924	69,000	0.9100	-0.86%
2023-03-10	0	0.232	0.222	0.232	0.233	0.234	1,122,000	262,446	0.2339	0.928	0.888	0.928	0.932	0.936	280,500	0.9356	-0.85%
2023-03-09	0	0.234	0.230	0.235	0.222	0.239	126,000	28,074	0.2228	0.936	0.920	0.940	0.888	0.956	31,500	0.8912	-2.50%
2023-03-08	0	0.240	0.226	0.240	0.229	0.240	468,000	110,310	0.2357	0.960	0.904	0.960	0.916	0.960	117,000	0.9428	0.84%
2023-03-07	0	0.238	0.221	0.238	-	-	0	0	-	0.952	0.884	0.952	-	-	0	-	0.00%
2023-03-06	0	0.238	0.221	0.238	0.222	0.238	102,000	23,574	0.2311	0.952	0.884	0.952	0.888	0.952	25,500	0.9245	-0.83%
2023-03-03	0	0.240	0.225	0.240	0.238	0.240	108,000	25,716	0.2381	0.960	0.900	0.960	0.952	0.960	27,000	0.9524	0.84%
2023-03-02	0	0.238	0.226	0.238	0.238	0.240	642,000	153,846	0.2396	0.952	0.904	0.952	0.952	0.960	160,500	0.9585	7.21%
2023-03-01	0	0.222	0.220	0.236	0.221	0.240	1,038,000	248,136	0.2391	0.888	0.880	0.944	0.884	0.960	259,500	0.9562	-3.48%
2023-02-28	0	0.230	0.210	0.230	0.229	0.230	726,000	166,776	0.2297	0.920	0.840	0.920	0.916	0.920	181,500	0.9189	0.00%
2023-02-27	0	0.230	0.220	0.230	-	-	0	0	-	0.920	0.880	0.920	-	-	0	-	-2.95%
2023-02-24	0	0.237	0.220	0.239	-	-	0	0	-	0.948	0.880	0.956	-	-	0	-	0.00%
2023-02-23	0	0.237	0.221	0.238	0.223	0.237	10,218,000	2,268,780	0.2220	0.948	0.884	0.952	0.892	0.948	2,554,500	0.8882	7.73%
2023-02-22	0	0.220	0.214	0.220	0.204	0.250	2,322,000	537,288	0.2314	0.880	0.856	0.880	0.816	1.000	580,500	0.9256	0.00%
2023-02-21	0	0.220	-	0.223	-	-	600,000	134,400	0.2240	0.880	-	0.892	-	-	150,000	0.8960	0.00%
2023-02-20	0	0.220	-	0.219	0.220	0.221	1,560,000	343,284	0.2201	0.880	-	0.876	0.880	0.884	390,000	0.8802	-3.08%
2023-02-17	0	0.227	0.185	0.227	0.222	0.228	132,000	29,340	0.2223	0.908	0.740	0.908	0.888	0.912	33,000	0.8891	2.25%
2023-02-16	0	0.222	0.216	0.230	-	-	0	0	-	0.888	0.864	0.920	-	-	0	-	0.00%
2023-02-15	0	0.222	-	0.223	0.224	0.224	66,000	14,424	0.2185	0.888	-	0.892	0.896	0.896	16,500	0.8742	-0.89%
2023-02-14	0	0.224	0.220	0.226	0.219	0.224	8,034,000	1,766,904	0.2199	0.896	0.880	0.904	0.876	0.896	2,008,500	0.8797	0.45%
2023-02-13	0	0.223	0.220	0.224	0.220	0.223	1,470,000	323,940	0.2204	0.892	0.880	0.896	0.880	0.892	367,500	0.8815	-0.45%
2023-02-10	0	0.224	0.220	0.226	0.224	0.224	6,000	1,344	0.2240	0.896	0.880	0.904	0.896	0.896	1,500	0.8960	-0.88%
2023-02-09	0	0.226	0.220	0.230	-	-	0	0	-	0.904	0.880	0.920	-	-	0	-	0.00%
2023-02-08	0	0.226	0.220	0.228	-	-	0	0	-	0.904	0.880	0.912	-	-	0	-	0.00%
2023-02-07	0	0.226	0.220	0.228	0.226	0.226	1,020,000	230,520	0.2260	0.904	0.880	0.912	0.904	0.904	255,000	0.9040	-3.00%
2023-02-06	0	0.233	0.226	0.234	0.226	0.233	498,000	113,388	0.2277	0.932	0.904	0.936	0.904	0.932	124,500	0.9107	3.10%
2023-02-03	0	0.226	0.218	0.226	0.223	0.230	13,206,000	3,025,158	0.2291	0.904	0.872	0.904	0.892	0.920	3,301,500	0.9163	0.44%
2023-02-02	0	0.225	0.218	0.225	0.221	0.226	252,000	56,760	0.2252	0.900	0.872	0.900	0.884	0.904	63,000	0.9010	-0.44%
2023-02-01	0	0.226	0.218	0.226	0.218	0.230	12,942,000	2,958,348	0.2286	0.904	0.872	0.904	0.872	0.920	3,235,500	0.9143	-0.44%
2023-01-31	0	0.227	0.218	0.227	0.217	0.227	11,970,000	2,709,222	0.2263	0.908	0.872	0.908	0.868	0.908	2,992,500	0.9053	0.44%
2023-01-30	0	0.226	0.222	0.226	0.222	0.231	12,282,000	2,786,304	0.2269	0.904	0.888	0.904	0.888	0.924	3,070,500	0.9074	-0.44%
2023-01-27	0	0.227	0.221	0.227	0.221	0.227	558,000	125,364	0.2247	0.908	0.884	0.908	0.884	0.908	139,500	0.8987	-4.22%
2023-01-26	0	0.237	0.220	0.239	-	-	0	0	-	0.948	0.880	0.956	-	-	0	-	0.00%
2023-01-20	0	0.237	0.226	0.237	0.226	0.237	10,182,000	2,342,118	0.2300	0.948	0.904	0.948	0.904	0.948	2,545,500	0.9201	-1.25%
2023-01-19	0	0.240	0.230	0.240	0.221	0.240	11,328,000	2,605,296	0.2300	0.960	0.920	0.960	0.884	0.960	2,832,000	0.9199	5.26%
2023-01-18	0	0.228	0.221	0.228	0.221	0.230	4,926,000	1,131,792	0.2298	0.912	0.884	0.912	0.884	0.920	1,231,500	0.9190	-0.87%
2023-01-17	0	0.230	0.216	0.230	0.223	0.236	21,486,000	4,804,116	0.2236	0.920	0.864	0.920	0.892	0.944	5,371,500	0.8944	0.00%
2023-01-16	0	0.230	0.216	0.230	0.220	0.234	12,522,000	2,915,904	0.2329	0.920	0.864	0.920	0.880	0.936	3,130,500	0.9314	3.60%
2023-01-13	0	0.222	0.211	0.222	0.222	0.223	10,038,000	2,238,270	0.2230	0.888	0.844	0.888	0.888	0.892	2,509,500	0.8919	-1.33%
2023-01-12	0	0.225	0.211	0.225	-	-	11,220,000	2,502,060	0.2230	0.900	0.844	0.900	-	-	2,805,000	0.8920	0.00%
2023-01-11	0	0.225	0.211	0.226	0.225	0.225	12,000	2,700	0.2250	0.900	0.844	0.904	0.900	0.900	3,000	0.9000	-0.44%
2023-01-10	0	0.226	0.215	0.226	0.215	0.226	318,000	70,032	0.2202	0.904	0.860	0.904	0.860	0.904	79,500	0.8809	0.44%
2023-01-09	0	0.225	0.220	0.225	0.213	0.227	474,000	103,194	0.2177	0.900	0.880	0.900	0.852	0.908	118,500	0.8708	-1.75%
2023-01-06	0	0.229	0.220	0.229	-	-	0	0	-	0.916	0.880	0.916	-	-	0	-	-1.72%
2023-01-05	0	0.233	0.212	0.233	0.225	0.238	72,000	16,794	0.2333	0.932	0.848	0.932	0.900	0.952	18,000	0.9330	3.10%
2023-01-04	0	0.226	0.219	0.226	0.226	0.226	60,000	13,560	0.2260	0.904	0.876	0.904	0.904	0.904	15,000	0.9040	-2.59%
2023-01-03	0	0.232	0.212	0.226	0.221	0.238	204,000	45,384	0.2225	0.928	0.848	0.904	0.884	0.952	51,000	0.8899	-2.93%
2022-12-30	0	0.239	0.228	0.238	0.207	0.240	924,000	212,286	0.2297	0.956	0.912	0.952	0.828	0.960	231,000	0.9190	8.64%
2022-12-29	0	0.220	0.206	0.220	0.215	0.220	54,000	11,664	0.2160	0.880	0.824	0.880	0.860	0.880	13,500	0.8640	3.29%
2022-12-28	0	0.213	0.204	0.213	0.203	0.217	276,000	58,392	0.2116	0.852	0.816	0.852	0.812	0.868	69,000	0.8463	1.43%
2022-12-23	0	0.210	0.204	0.207	0.204	0.210	138,000	28,584	0.2071	0.840	0.816	0.828	0.816	0.840	34,500	0.8285	0.00%
2022-12-22	0	0.210	0.201	0.206	0.200	0.213	1,042,000	212,532	0.2040	0.840	0.804	0.824	0.800	0.852	260,500	0.8159	-1.87%
2022-12-21	0	0.214	0.207	0.215	0.208	0.215	3,342,000	717,426	0.2147	0.856	0.828	0.860	0.832	0.860	835,500	0.8587	-0.47%
2022-12-20	0	0.215	0.203	0.213	0.203	0.217	174,000	36,594	0.2103	0.860	0.812	0.852	0.812	0.868	43,500	0.8412	2.38%
2022-12-19	0	0.210	0.210	0.213	0.179	0.214	2,136,000	430,656	0.2016	0.840	0.840	0.852	0.716	0.856	534,000	0.8065	0.00%
2022-12-16	0	0.210	0.210	0.213	0.207	0.219	3,498,000	739,812	0.2115	0.840	0.840	0.852	0.828	0.876	874,500	0.8460	-3.23%
2022-12-15	0	0.217	0.214	0.217	0.210	0.219	900,000	192,774	0.2142	0.868	0.856	0.868	0.840	0.876	225,000	0.8568	-2.69%
2022-12-14	0	0.223	0.216	0.223	0.218	0.224	78,000	17,388	0.2229	0.892	0.864	0.892	0.872	0.896	19,500	0.8917	-0.89%
2022-12-13	0	0.225	0.216	0.228	0.224	0.226	3,426,000	770,754	0.2250	0.900	0.864	0.912	0.896	0.904	856,500	0.8999	-3.02%
2022-12-12	0	0.232	0.220	0.232	0.212	0.239	4,782,245	1,120,967	0.2344	0.928	0.880	0.928	0.848	0.956	1,195,561	0.9376	4.98%
2022-12-09	0	0.221	0.217	0.221	0.217	0.237	660,000	146,106	0.2214	0.884	0.868	0.884	0.868	0.948	165,000	0.8855	-3.07%
2022-12-08	0	0.228	0.228	0.229	0.221	0.235	6,384,000	1,481,736	0.2321	0.912	0.912	0.916	0.884	0.940	1,596,000	0.9284	0.00%
2022-12-07	0	0.228	0.218	0.228	0.218	0.231	9,366,000	2,147,070	0.2292	0.912	0.872	0.912	0.872	0.924	2,341,500	0.9170	0.00%
2022-12-06	0	0.228	0.223	0.230	0.219	0.236	8,718,000	1,960,584	0.2249	0.912	0.892	0.920	0.876	0.944	2,179,500	0.8996	-4.60%
2022-12-05	0	0.239	0.214	0.239	0.216	0.239	2,394,000	535,086	0.2235	0.956	0.856	0.956	0.864	0.956	598,500	0.8940	4.37%
2022-12-02	0	0.229	0.214	0.229	0.229	0.229	222,000	50,838	0.2290	0.916	0.856	0.916	0.916	0.916	55,500	0.9160	3.15%
2022-12-01	0	0.222	0.214	0.222	0.213	0.223	84,000	18,558	0.2209	0.888	0.856	0.888	0.852	0.892	21,000	0.8837	-3.90%
2022-11-30	0	0.231	0.213	0.220	0.213	0.235	450,000	98,862	0.2197	0.924	0.852	0.880	0.852	0.940	112,500	0.8788	-2.53%
2022-11-29	0	0.237	0.237	0.239	-	-	0	0	-	0.948	0.948	0.956	-	-	0	-	3.49%
2022-11-28	0	0.229	0.211	0.229	0.209	0.229	1,092,000	234,870	0.2151	0.916	0.844	0.916	0.836	0.916	273,000	0.8603	4.09%
2022-11-25	0	0.220	0.208	0.220	0.217	0.220	162,000	35,244	0.2176	0.880	0.832	0.880	0.868	0.880	40,500	0.8702	1.38%
2022-11-24	0	0.217	0.210	0.217	0.216	0.217	21,900,000	4,740,360	0.2165	0.868	0.840	0.868	0.864	0.868	5,475,000	0.8658	-0.46%
2022-11-23	0	0.218	0.208	0.217	0.208	0.219	270,000	56,592	0.2096	0.872	0.832	0.868	0.832	0.876	67,500	0.8384	0.46%
2022-11-22	0	0.217	0.208	0.216	0.210	0.218	246,000	53,178	0.2162	0.868	0.832	0.864	0.840	0.872	61,500	0.8647	-0.91%
2022-11-21	0	0.219	0.204	0.218	0.202	0.220	378,000	80,232	0.2123	0.876	0.816	0.872	0.808	0.880	94,500	0.8490	4.29%
2022-11-18	0	0.210	0.207	0.212	0.207	0.213	324,000	68,178	0.2104	0.840	0.828	0.848	0.828	0.852	81,000	0.8417	-0.47%
2022-11-17	0	0.211	0.207	0.211	0.206	0.228	23,358,000	4,902,246	0.2099	0.844	0.828	0.844	0.824	0.912	5,839,500	0.8395	-1.86%
2022-11-16	0	0.215	0.215	0.222	0.214	0.224	924,000	200,574	0.2171	0.860	0.860	0.888	0.856	0.896	231,000	0.8683	-5.70%
2022-11-15	0	0.228	0.210	0.228	0.210	0.230	2,208,000	498,480	0.2258	0.912	0.840	0.912	0.840	0.920	552,000	0.9030	-0.87%
2022-11-14	0	0.230	0.210	0.233	0.215	0.230	450,000	101,376	0.2253	0.920	0.840	0.932	0.860	0.920	112,500	0.9011	5.50%
2022-11-11	0	0.218	0.218	0.219	0.206	0.233	1,212,000	253,536	0.2092	0.872	0.872	0.876	0.824	0.932	303,000	0.8368	1.87%
2022-11-10	0	0.214	0.212	0.218	0.212	0.225	5,118,000	1,149,234	0.2245	0.856	0.848	0.872	0.848	0.900	1,279,500	0.8982	-1.83%
2022-11-09	0	0.218	0.218	0.226	0.213	0.222	258,000	56,466	0.2189	0.872	0.872	0.904	0.852	0.888	64,500	0.8754	-0.91%
2022-11-08	0	0.220	0.220	0.225	0.219	0.220	90,000	19,788	0.2199	0.880	0.880	0.900	0.876	0.880	22,500	0.8795	0.92%
2022-11-07	0	0.218	0.215	0.228	0.214	0.223	162,000	35,100	0.2167	0.872	0.860	0.912	0.856	0.892	40,500	0.8667	0.00%
2022-11-04	0	0.218	0.210	0.223	0.209	0.219	552,000	118,326	0.2144	0.872	0.840	0.892	0.836	0.876	138,000	0.8574	1.87%
2022-11-03	0	0.214	0.209	0.214	0.207	0.214	1,086,000	228,294	0.2102	0.856	0.836	0.856	0.828	0.856	271,500	0.8409	-0.93%
2022-11-02	0	0.216	0.209	0.219	-	-	0	0	-	0.864	0.836	0.876	-	-	0	-	0.00%
2022-11-01	0	0.216	0.208	0.215	0.208	0.218	14,742,000	3,070,092	0.2083	0.864	0.832	0.860	0.832	0.872	3,685,500	0.8330	3.35%
2022-10-31	0	0.209	0.205	0.209	0.200	0.217	2,922,000	602,544	0.2062	0.836	0.820	0.836	0.800	0.868	730,500	0.8248	2.45%
2022-10-28	0	0.204	0.190	0.204	0.196	0.215	39,348,000	8,163,450	0.2075	0.816	0.760	0.816	0.784	0.860	9,837,000	0.8299	-6.42%
2022-10-27	0	0.218	0.211	0.218	0.216	0.227	1,038,000	230,256	0.2218	0.872	0.844	0.872	0.864	0.908	259,500	0.8873	-8.02%
2022-10-26	0	0.237	0.223	0.237	0.223	0.239	216,000	50,034	0.2316	0.948	0.892	0.948	0.892	0.956	54,000	0.9266	3.49%
2022-10-25	0	0.229	0.229	0.230	0.224	0.230	390,000	87,636	0.2247	0.916	0.916	0.920	0.896	0.920	97,500	0.8988	-2.55%
2022-10-24	0	0.235	0.217	0.235	0.223	0.239	846,000	198,096	0.2342	0.940	0.868	0.940	0.892	0.956	211,500	0.9366	-1.67%
2022-10-21	0	0.239	0.220	0.239	0.224	0.241	1,350,000	323,154	0.2394	0.956	0.880	0.956	0.896	0.964	337,500	0.9575	-0.42%
2022-10-20	0	0.240	0.230	0.235	0.219	0.240	1,308,000	302,118	0.2310	0.960	0.920	0.940	0.876	0.960	327,000	0.9239	2.13%
2022-10-19	0	0.235	0.223	0.233	0.204	0.235	29,676,000	6,225,510	0.2098	0.940	0.892	0.932	0.816	0.940	7,419,000	0.8391	-2.08%
2022-10-18	0	0.240	0.239	0.240	0.227	0.240	1,248,000	295,956	0.2371	0.960	0.956	0.960	0.908	0.960	312,000	0.9486	3.45%
2022-10-17	0	0.232	0.215	0.231	0.214	0.232	798,000	177,468	0.2224	0.928	0.860	0.924	0.856	0.928	199,500	0.8896	-0.85%
2022-10-14	0	0.234	0.225	0.234	0.220	0.239	330,000	74,850	0.2268	0.936	0.900	0.936	0.880	0.956	82,500	0.9073	4.00%
2022-10-13	0	0.225	0.225	0.237	0.225	0.237	78,000	17,724	0.2272	0.900	0.900	0.948	0.900	0.948	19,500	0.9089	-6.25%
2022-10-12	0	0.240	0.220	0.240	0.225	0.242	318,000	73,470	0.2310	0.960	0.880	0.960	0.900	0.968	79,500	0.9242	-2.04%
2022-10-11	0	0.245	0.220	0.243	0.221	0.245	660,000	152,970	0.2318	0.980	0.880	0.972	0.884	0.980	165,000	0.9271	8.41%
2022-10-10	0	0.226	0.220	0.226	0.220	0.228	150,000	33,576	0.2238	0.904	0.880	0.904	0.880	0.912	37,500	0.8954	-2.16%
2022-10-07	0	0.231	0.220	0.231	0.219	0.234	258,000	58,344	0.2261	0.924	0.880	0.924	0.876	0.936	64,500	0.9046	-1.70%
2022-10-06	0	0.235	0.222	0.235	0.224	0.238	492,000	112,986	0.2296	0.940	0.888	0.940	0.896	0.952	123,000	0.9186	-2.08%
2022-10-05	0	0.240	0.220	0.240	0.223	0.245	1,398,000	329,520	0.2357	0.960	0.880	0.960	0.892	0.980	349,500	0.9428	-2.04%
2022-10-03	0	0.245	0.232	0.245	0.212	0.246	3,810,000	921,084	0.2418	0.980	0.928	0.980	0.848	0.984	952,500	0.9670	2.51%
2022-09-30	0	0.239	0.238	0.239	0.208	0.250	2,742,000	602,958	0.2199	0.956	0.952	0.956	0.832	1.000	685,500	0.8796	10.65%
2022-09-29	0	0.216	0.208	0.216	0.207	0.224	11,082,000	2,308,698	0.2083	0.864	0.832	0.864	0.828	0.896	2,770,500	0.8333	-5.68%
2022-09-28	0	0.229	0.224	0.229	0.201	0.230	16,794,000	3,500,274	0.2084	0.916	0.896	0.916	0.804	0.920	4,198,500	0.8337	2.23%
2022-09-27	0	0.224	0.209	0.224	0.210	0.224	594,000	128,010	0.2155	0.896	0.836	0.896	0.840	0.896	148,500	0.8620	0.00%
2022-09-26	0	0.224	0.214	0.224	0.224	0.224	30,000	6,720	0.2240	0.896	0.856	0.896	0.896	0.896	7,500	0.8960	1.82%
2022-09-23	0	0.220	0.211	0.220	-	-	0	0	-	0.880	0.844	0.880	-	-	0	-	-0.90%
2022-09-22	0	0.222	0.211	0.222	-	-	0	0	-	0.888	0.844	0.888	-	-	0	-	-0.45%
2022-09-21	0	0.223	0.215	0.223	0.212	0.225	9,480,000	2,119,812	0.2236	0.892	0.860	0.892	0.848	0.900	2,370,000	0.8944	-0.89%
2022-09-20	0	0.225	0.201	0.225	0.200	0.225	2,334,000	483,078	0.2070	0.900	0.804	0.900	0.800	0.900	583,500	0.8279	-1.32%
2022-09-19	0	0.228	0.202	0.228	0.205	0.229	402,000	91,356	0.2273	0.912	0.808	0.912	0.820	0.916	100,500	0.9090	0.00%
2022-09-16	0	0.228	-	0.228	0.202	0.228	102,000	21,156	0.2074	0.912	-	0.912	0.808	0.912	25,500	0.8296	0.00%
2022-09-15	0	0.228	-	0.228	-	-	0	0	-	0.912	-	0.912	-	-	0	-	-0.44%
2022-09-14	0	0.229	0.208	0.229	0.222	0.230	153,168,000	32,015,382	0.2090	0.916	0.832	0.916	0.888	0.920	38,292,000	0.8361	9.57%
2022-09-13	0	0.209	0.209	0.222	-	-	0	0	-	0.836	0.836	0.888	-	-	0	-	0.00%
2022-09-09	0	0.209	0.209	0.210	0.209	0.211	636,000	133,212	0.2095	0.836	0.836	0.840	0.836	0.844	159,000	0.8378	-0.95%
2022-09-08	0	0.211	0.210	0.229	0.211	0.211	60,000	12,660	0.2110	0.844	0.840	0.916	0.844	0.844	15,000	0.8440	0.00%
2022-09-07	0	0.211	0.210	0.221	0.211	0.211	150,000	31,650	0.2110	0.844	0.840	0.884	0.844	0.844	37,500	0.8440	-4.09%
2022-09-06	0	0.220	0.210	0.223	0.214	0.220	16,506,000	3,628,056	0.2198	0.880	0.840	0.892	0.856	0.880	4,126,500	0.8792	4.76%
2022-09-05	0	0.210	0.210	0.217	0.210	0.217	5,382,000	1,163,058	0.2161	0.840	0.840	0.868	0.840	0.868	1,345,500	0.8644	-4.55%
2022-09-02	0	0.220	0.208	0.220	0.207	0.220	120,000	25,806	0.2151	0.880	0.832	0.880	0.828	0.880	30,000	0.8602	0.00%
2022-09-01	0	0.220	0.215	0.220	0.219	0.220	16,428,000	3,598,254	0.2190	0.880	0.860	0.880	0.876	0.880	4,107,000	0.8761	-3.93%
2022-08-31	0	0.229	0.214	0.229	0.213	0.229	10,092,000	2,160,678	0.2141	0.916	0.856	0.916	0.852	0.916	2,523,000	0.8564	1.78%
2022-08-30	0	0.225	0.216	0.225	0.212	0.225	30,000	6,564	0.2188	0.900	0.864	0.900	0.848	0.900	7,500	0.8752	9.76%
2022-08-29	0	0.205	0.205	0.212	0.200	0.220	294,000	62,454	0.2124	0.820	0.820	0.848	0.800	0.880	73,500	0.8497	-7.66%
2022-08-26	0	0.222	0.216	0.222	0.215	0.228	10,030,000	2,166,974	0.2160	0.888	0.864	0.888	0.860	0.912	2,507,500	0.8642	5.21%
2022-08-25	0	0.211	0.210	0.211	0.204	0.224	300,000	62,784	0.2093	0.844	0.840	0.844	0.816	0.896	75,000	0.8371	1.44%
2022-08-24	0	0.208	0.200	0.208	-	-	0	0	-	0.832	0.800	0.832	-	-	0	-	-2.80%
2022-08-23	0	0.214	0.210	0.214	0.209	0.215	654,000	139,092	0.2127	0.856	0.840	0.856	0.836	0.860	163,500	0.8507	-4.89%
2022-08-22	0	0.225	0.212	0.225	0.211	0.225	186,000	41,250	0.2218	0.900	0.848	0.900	0.844	0.900	46,500	0.8871	-1.75%
2022-08-19	0	0.229	0.217	0.229	0.219	0.229	882,000	194,052	0.2200	0.916	0.868	0.916	0.876	0.916	220,500	0.8801	0.00%
2022-08-18	0	0.229	0.223	0.229	0.229	0.231	23,232,000	5,365,818	0.2310	0.916	0.892	0.916	0.916	0.924	5,808,000	0.9239	-4.58%
2022-08-17	0	0.240	0.230	0.240	0.223	0.245	23,094,000	5,176,272	0.2241	0.960	0.920	0.960	0.892	0.980	5,773,500	0.8966	6.67%
2022-08-16	0	0.225	0.220	0.225	0.220	0.225	1,290,000	285,654	0.2214	0.900	0.880	0.900	0.880	0.900	322,500	0.8857	-4.26%
2022-08-15	0	0.235	0.225	0.235	0.230	0.244	450,000	104,790	0.2329	0.940	0.900	0.940	0.920	0.976	112,500	0.9315	-0.42%
2022-08-12	0	0.236	0.230	0.236	-	-	0	0	-	0.944	0.920	0.944	-	-	0	-	-0.84%
2022-08-11	0	0.238	0.230	0.238	0.230	0.238	18,000	4,236	0.2353	0.952	0.920	0.952	0.920	0.952	4,500	0.9413	1.71%
2022-08-10	0	0.234	0.226	0.234	0.220	0.234	582,000	131,358	0.2257	0.936	0.904	0.936	0.880	0.936	145,500	0.9028	-0.43%
2022-08-09	0	0.235	0.212	0.235	0.210	0.235	1,458,000	327,036	0.2243	0.940	0.848	0.940	0.840	0.940	364,500	0.8972	8.80%
2022-08-08	0	0.216	0.212	0.231	0.210	0.229	2,094,000	461,952	0.2206	0.864	0.848	0.924	0.840	0.916	523,500	0.8824	-10.00%
2022-08-05	0	0.240	0.229	0.240	0.220	0.241	330,000	73,038	0.2213	0.960	0.916	0.960	0.880	0.964	82,500	0.8853	4.35%
2022-08-04	0	0.230	0.229	0.247	0.230	0.230	60,000	13,800	0.2300	0.920	0.916	0.988	0.920	0.920	15,000	0.9200	2.22%
2022-08-03	0	0.225	0.224	0.244	0.220	0.226	840,000	186,306	0.2218	0.900	0.896	0.976	0.880	0.904	210,000	0.8872	2.27%
2022-08-02	0	0.220	0.220	0.244	0.220	0.229	564,000	127,260	0.2256	0.880	0.880	0.976	0.880	0.916	141,000	0.9026	-3.93%
2022-08-01	0	0.229	0.229	0.243	0.229	0.238	618,000	144,396	0.2337	0.916	0.916	0.972	0.916	0.952	154,500	0.9346	-3.38%
2022-07-29	0	0.237	0.237	0.238	0.228	0.250	3,384,491	786,218	0.2323	0.948	0.948	0.952	0.912	1.000	846,123	0.9292	-4.44%
2022-07-28	0	0.248	0.247	0.248	0.233	0.260	44,442,000	10,453,992	0.2352	0.992	0.988	0.992	0.932	1.040	11,110,500	0.9409	5.98%
2022-07-27	0	0.234	0.219	0.235	0.221	0.234	108,000	24,030	0.2225	0.936	0.876	0.940	0.884	0.936	27,000	0.8900	0.00%
2022-07-26	0	0.234	0.225	0.234	0.229	0.235	258,000	59,394	0.2302	0.936	0.900	0.936	0.916	0.940	64,500	0.9208	2.63%
2022-07-25	0	0.228	0.222	0.230	0.228	0.228	96,000	21,888	0.2280	0.912	0.888	0.920	0.912	0.912	24,000	0.9120	-0.44%
2022-07-22	0	0.229	0.227	0.230	0.229	0.230	30,000	6,888	0.2296	0.916	0.908	0.920	0.916	0.920	7,500	0.9184	-0.43%
2022-07-21	0	0.230	0.228	0.235	0.230	0.241	672,000	159,060	0.2367	0.920	0.912	0.940	0.920	0.964	168,000	0.9468	-2.13%
2022-07-20	0	0.235	0.226	0.235	0.230	0.275	990,000	236,598	0.2390	0.940	0.904	0.940	0.920	1.100	247,500	0.9560	0.00%
2022-07-19	0	0.235	0.222	0.235	0.221	0.235	270,000	63,342	0.2346	0.940	0.888	0.940	0.884	0.940	67,500	0.9384	0.00%
2022-07-18	0	0.235	0.225	0.236	0.234	0.239	486,000	114,558	0.2357	0.940	0.900	0.944	0.936	0.956	121,500	0.9429	0.43%
2022-07-15	0	0.234	0.224	0.234	0.232	0.235	546,000	128,064	0.2345	0.936	0.896	0.936	0.928	0.940	136,500	0.9382	-2.09%
2022-07-14	0	0.239	0.226	0.241	0.230	0.245	882,000	209,886	0.2380	0.956	0.904	0.964	0.920	0.980	220,500	0.9519	3.91%
2022-07-13	0	0.230	0.225	0.232	0.223	0.275	654,000	151,152	0.2311	0.920	0.900	0.928	0.892	1.100	163,500	0.9245	5.02%
2022-07-12	0	0.219	0.219	0.228	0.218	0.219	42,000	9,168	0.2183	0.876	0.876	0.912	0.872	0.876	10,500	0.8731	-1.35%
2022-07-11	0	0.222	0.222	0.231	0.221	0.223	54,000	11,958	0.2214	0.888	0.888	0.924	0.884	0.892	13,500	0.8858	-2.63%
2022-07-08	0	0.228	0.228	0.230	-	-	0	0	-	0.912	0.912	0.920	-	-	0	-	0.00%
2022-07-07	0	0.228	0.226	0.228	0.228	0.231	282,000	64,554	0.2289	0.912	0.904	0.912	0.912	0.924	70,500	0.9157	0.44%
2022-07-06	0	0.227	0.226	0.245	0.225	0.232	132,000	30,282	0.2294	0.908	0.904	0.980	0.900	0.928	33,000	0.9176	-2.58%
2022-07-05	0	0.233	0.231	0.247	0.226	0.233	156,000	35,610	0.2283	0.932	0.924	0.988	0.904	0.932	39,000	0.9131	0.87%
2022-07-04	0	0.231	0.225	0.238	0.221	0.239	6,882,000	1,615,914	0.2348	0.924	0.900	0.952	0.884	0.956	1,720,500	0.9392	-2.94%
2022-06-30	0	0.238	0.238	0.249	0.229	0.249	12,612,000	2,947,074	0.2337	0.952	0.952	0.996	0.916	0.996	3,153,000	0.9347	2.59%
2022-06-29	0	0.232	0.230	0.235	0.227	0.240	19,764,000	4,647,672	0.2352	0.928	0.920	0.940	0.908	0.960	4,941,000	0.9406	0.43%
2022-06-28	0	0.231	0.234	0.235	0.226	0.245	12,672,000	2,983,074	0.2354	0.924	0.936	0.940	0.904	0.980	3,168,000	0.9416	-3.75%
2022-06-27	0	0.240	0.234	0.240	0.227	0.240	11,118,000	2,601,276	0.2340	0.960	0.936	0.960	0.908	0.960	2,779,500	0.9359	5.26%
2022-06-24	0	0.228	0.228	0.235	0.221	0.228	546,000	123,546	0.2263	0.912	0.912	0.940	0.884	0.912	136,500	0.9051	-2.56%
2022-06-23	0	0.234	0.225	0.240	0.226	0.237	744,000	172,092	0.2313	0.936	0.900	0.960	0.904	0.948	186,000	0.9252	-0.43%
2022-06-22	0	0.235	0.228	0.235	0.228	0.240	2,118,000	490,788	0.2317	0.940	0.912	0.940	0.912	0.960	529,500	0.9269	2.62%
2022-06-21	0	0.229	0.207	0.229	0.207	0.233	186,000	41,310	0.2221	0.916	0.828	0.916	0.828	0.932	46,500	0.8884	3.62%
2022-06-20	0	0.221	0.217	0.221	0.192	0.221	324,000	68,484	0.2114	0.884	0.868	0.884	0.768	0.884	81,000	0.8455	4.25%
2022-06-17	0	0.212	0.212	0.225	0.207	0.224	1,530,000	332,298	0.2172	0.848	0.848	0.900	0.828	0.896	382,500	0.8688	-6.19%
2022-06-16	0	0.226	0.201	0.215	0.218	0.233	1,902,000	428,820	0.2255	0.904	0.804	0.860	0.872	0.932	475,500	0.9018	-3.83%
2022-06-15	0	0.235	0.216	0.235	0.216	0.235	1,104,000	249,372	0.2259	0.940	0.864	0.940	0.864	0.940	276,000	0.9035	0.86%
2022-06-14	0	0.233	0.221	0.234	0.220	0.236	870,000	200,262	0.2302	0.932	0.884	0.936	0.880	0.944	217,500	0.9207	4.02%
2022-06-13	0	0.224	0.219	0.225	0.218	0.232	3,276,000	723,834	0.2210	0.896	0.876	0.900	0.872	0.928	819,000	0.8838	-4.68%
2022-06-10	0	0.235	0.222	0.239	0.221	0.238	144,000	32,436	0.2253	0.940	0.888	0.956	0.884	0.952	36,000	0.9010	2.17%
2022-06-09	0	0.230	0.230	0.231	0.216	0.236	44,838,000	10,373,844	0.2314	0.920	0.920	0.924	0.864	0.944	11,209,500	0.9255	-2.54%
2022-06-08	0	0.236	0.221	0.236	0.230	0.244	8,472,000	1,975,182	0.2331	0.944	0.884	0.944	0.920	0.976	2,118,000	0.9326	-5.22%
2022-06-07	0	0.249	0.234	0.250	0.235	0.250	1,398,000	336,984	0.2410	0.996	0.936	1.000	0.940	1.000	349,500	0.9642	0.81%
2022-06-06	0	0.247	0.230	0.246	0.235	0.247	84,000	19,872	0.2366	0.988	0.920	0.984	0.940	0.988	21,000	0.9463	7.39%
2022-06-02	0	0.230	0.229	0.235	0.229	0.245	8,574,000	1,977,546	0.2306	0.920	0.916	0.940	0.916	0.980	2,143,500	0.9226	0.88%
2022-06-01	0	0.228	0.228	0.230	0.228	0.230	2,022,000	465,024	0.2300	0.912	0.912	0.920	0.912	0.920	505,500	0.9199	-5.00%
2022-05-31	0	0.240	0.232	0.240	0.225	0.246	11,730,000	2,702,604	0.2304	0.960	0.928	0.960	0.900	0.984	2,932,500	0.9216	-2.83%
2022-05-30	0	0.247	0.238	0.255	0.237	0.260	966,000	241,398	0.2499	0.988	0.952	1.020	0.948	1.040	241,500	0.9996	0.41%
2022-05-27	0	0.246	0.235	0.247	0.232	0.265	876,000	223,134	0.2547	0.984	0.940	0.988	0.928	1.060	219,000	1.0189	6.96%
2022-05-26	0	0.230	0.226	0.250	0.230	0.250	468,000	108,282	0.2314	0.920	0.904	1.000	0.920	1.000	117,000	0.9255	-1.29%
2022-05-25	0	0.233	0.225	0.235	0.225	0.235	84,000	19,368	0.2306	0.932	0.900	0.940	0.900	0.940	21,000	0.9223	-0.85%
2022-05-24	0	0.235	0.231	0.235	0.225	0.236	150,000	34,842	0.2323	0.940	0.924	0.940	0.900	0.944	37,500	0.9291	-2.89%
2022-05-23	0	0.242	0.231	0.250	0.230	0.245	1,398,000	334,074	0.2390	0.968	0.924	1.000	0.920	0.980	349,500	0.9559	-5.10%
2022-05-20	0	0.255	0.230	0.255	0.255	0.265	102,000	26,070	0.2556	1.020	0.920	1.020	1.020	1.060	25,500	1.0224	2.00%
2022-05-19	0	0.250	0.230	0.255	-	-	0	0	-	1.000	0.920	1.020	-	-	0	-	0.00%
2022-05-18	0	0.250	0.243	0.250	0.244	0.260	180,000	44,604	0.2478	1.000	0.972	1.000	0.976	1.040	45,000	0.9912	2.46%
2022-05-17	0	0.244	0.232	0.249	0.244	0.250	84,000	20,724	0.2467	0.976	0.928	0.996	0.976	1.000	21,000	0.9869	2.95%
2022-05-16	0	0.237	0.230	0.249	-	-	0	0	-	0.948	0.920	0.996	-	-	0	-	0.00%
2022-05-13	0	0.237	0.232	0.239	0.233	0.239	384,000	90,516	0.2357	0.948	0.928	0.956	0.932	0.956	96,000	0.9429	-0.84%
2022-05-12	0	0.239	0.231	0.246	0.240	0.248	186,000	45,120	0.2426	0.956	0.924	0.984	0.960	0.992	46,500	0.9703	-0.42%
2022-05-11	0	0.240	0.231	0.250	0.230	0.250	1,110,000	257,796	0.2322	0.960	0.924	1.000	0.920	1.000	277,500	0.9290	0.00%
2022-05-10	0	0.240	0.233	0.240	-	-	0	0	-	0.960	0.932	0.960	-	-	0	-	0.00%
2022-05-06	0	0.240	0.231	0.244	0.240	0.245	1,554,000	374,568	0.2410	0.960	0.924	0.976	0.960	0.980	388,500	0.9641	-4.00%
2022-05-05	0	0.250	0.240	0.255	0.240	0.270	1,104,000	272,256	0.2466	1.000	0.960	1.020	0.960	1.080	276,000	0.9864	-5.66%
2022-05-04	0	0.265	0.245	0.265	0.255	0.280	3,168,000	823,890	0.2601	1.060	0.980	1.060	1.020	1.120	792,000	1.0403	6.00%
2022-05-03	0	0.250	0.240	0.255	0.250	0.250	840,000	210,000	0.2500	1.000	0.960	1.020	1.000	1.000	210,000	1.0000	0.00%
2022-04-29	0	0.250	0.248	0.255	0.245	0.250	468,000	115,212	0.2462	1.000	0.992	1.020	0.980	1.000	117,000	0.9847	1.63%
2022-04-28	0	0.246	0.246	0.255	0.246	0.270	624,000	158,106	0.2534	0.984	0.984	1.020	0.984	1.080	156,000	1.0135	0.00%
2022-04-27	0	0.246	0.226	0.246	0.230	0.255	990,000	238,746	0.2412	0.984	0.904	0.984	0.920	1.020	247,500	0.9646	5.13%
2022-04-26	0	0.234	0.225	0.242	0.225	0.260	1,542,000	376,470	0.2441	0.936	0.900	0.968	0.900	1.040	385,500	0.9766	-5.65%
2022-04-25	0	0.248	0.240	0.255	0.240	0.275	3,540,000	903,336	0.2552	0.992	0.960	1.020	0.960	1.100	885,000	1.0207	-4.62%
2022-04-22	0	0.260	0.260	0.265	0.260	0.260	2,250,000	585,000	0.2600	1.040	1.040	1.060	1.040	1.040	562,500	1.0400	0.00%
2022-04-21	0	0.260	0.260	0.275	0.260	0.285	1,512,000	399,480	0.2642	1.040	1.040	1.100	1.040	1.140	378,000	1.0568	-7.14%
2022-04-20	0	0.280	0.270	0.280	0.275	0.280	336,000	93,930	0.2796	1.120	1.080	1.120	1.100	1.120	84,000	1.1182	3.70%
2022-04-19	0	0.270	0.265	0.270	0.265	0.270	750,000	202,260	0.2697	1.080	1.060	1.080	1.060	1.080	187,500	1.0787	-3.57%
2022-04-14	0	0.280	0.270	0.280	0.275	0.280	114,000	31,380	0.2753	1.120	1.080	1.120	1.100	1.120	28,500	1.1011	1.82%
2022-04-13	0	0.275	0.270	0.275	-	-	0	0	-	1.100	1.080	1.100	-	-	0	-	0.00%
2022-04-12	0	0.275	0.270	0.275	0.270	0.280	1,062,000	291,180	0.2742	1.100	1.080	1.100	1.080	1.120	265,500	1.0967	-1.79%
2022-04-11	0	0.280	0.275	0.280	0.275	0.275	636,000	174,930	0.2750	1.120	1.100	1.120	1.100	1.100	159,000	1.1002	0.00%
2022-04-08	0	0.280	0.275	0.280	0.280	0.285	2,766,000	781,980	0.2827	1.120	1.100	1.120	1.120	1.140	691,500	1.1308	-1.75%
2022-04-07	0	0.285	0.275	0.285	0.270	0.285	96,000	26,100	0.2719	1.140	1.100	1.140	1.080	1.140	24,000	1.0875	0.00%
2022-04-06	0	0.285	0.275	0.285	0.270	0.285	480,000	134,250	0.2797	1.140	1.100	1.140	1.080	1.140	120,000	1.1188	-3.39%
2022-04-04	0	0.295	0.275	0.295	0.280	0.295	2,604,000	739,200	0.2839	1.180	1.100	1.180	1.120	1.180	651,000	1.1355	3.51%
2022-04-01	0	0.285	0.275	0.285	0.270	0.290	3,258,000	920,400	0.2825	1.140	1.100	1.140	1.080	1.160	814,500	1.1300	-1.72%
2022-03-31	0	0.290	0.275	0.290	0.280	0.290	1,800,000	511,710	0.2843	1.160	1.100	1.160	1.120	1.160	450,000	1.1371	1.75%
2022-03-30	0	0.285	0.275	0.285	0.280	0.290	2,160,000	609,420	0.2821	1.140	1.100	1.140	1.120	1.160	540,000	1.1286	0.00%
2022-03-29	0	0.285	0.275	0.285	0.275	0.290	4,230,000	1,185,690	0.2803	1.140	1.100	1.140	1.100	1.160	1,057,500	1.1212	1.79%
2022-03-28	0	0.280	0.275	0.280	0.275	0.290	3,066,000	869,100	0.2835	1.120	1.100	1.120	1.100	1.160	766,500	1.1339	-1.75%
2022-03-25	0	0.285	0.275	0.285	0.275	0.285	2,202,000	616,500	0.2800	1.140	1.100	1.140	1.100	1.140	550,500	1.1199	0.00%
2022-03-24	0	0.285	0.280	0.290	0.280	0.300	3,986,000	1,144,030	0.2870	1.140	1.120	1.160	1.120	1.200	996,500	1.1480	-5.00%
2022-03-23	0	0.300	0.285	0.300	0.275	0.305	43,894,000	12,499,590	0.2848	1.200	1.140	1.200	1.100	1.220	10,973,500	1.1391	1.69%
2022-03-22	0	0.295	0.270	0.295	0.255	0.300	9,936,000	2,680,650	0.2698	1.180	1.080	1.180	1.020	1.200	2,484,000	1.0792	18.00%
2022-03-21	0	0.250	0.247	0.250	0.247	0.255	3,078,000	767,814	0.2495	1.000	0.988	1.000	0.988	1.020	769,500	0.9978	-1.96%
2022-03-18	0	0.255	0.248	0.255	0.245	0.255	4,176,000	1,050,522	0.2516	1.020	0.992	1.020	0.980	1.020	1,044,000	1.0062	2.00%
2022-03-17	0	0.250	0.250	0.255	0.250	0.275	7,332,000	1,869,240	0.2549	1.000	1.000	1.020	1.000	1.100	1,833,000	1.0198	-1.96%
2022-03-16	0	0.255	0.246	0.255	0.250	0.260	2,844,000	720,270	0.2533	1.020	0.984	1.020	1.000	1.040	711,000	1.0130	0.00%
2022-03-15	0	0.255	0.245	0.255	0.250	0.260	2,814,000	725,040	0.2577	1.020	0.980	1.020	1.000	1.040	703,500	1.0306	-3.77%
2022-03-14	0	0.265	0.250	0.265	0.247	0.265	4,200,000	1,060,956	0.2526	1.060	1.000	1.060	0.988	1.060	1,050,000	1.0104	0.00%
2022-03-11	0	0.265	0.255	0.265	0.250	0.265	2,094,000	533,430	0.2547	1.060	1.020	1.060	1.000	1.060	523,500	1.0190	0.00%
2022-03-10	0	0.265	0.265	0.270	0.265	0.270	3,324,000	888,300	0.2672	1.060	1.060	1.080	1.060	1.080	831,000	1.0690	-1.85%
2022-03-09	0	0.270	0.265	0.275	0.260	0.270	3,942,000	1,045,440	0.2652	1.080	1.060	1.100	1.040	1.080	985,500	1.0608	3.85%
2022-03-08	0	0.260	0.260	0.270	0.260	0.270	6,918,000	1,844,610	0.2666	1.040	1.040	1.080	1.040	1.080	1,729,500	1.0666	-3.70%
2022-03-07	0	0.270	0.265	0.270	0.265	0.275	2,838,000	761,580	0.2684	1.080	1.060	1.080	1.060	1.100	709,500	1.0734	-5.26%
2022-03-04	0	0.285	0.275	0.285	0.270	0.290	10,026,000	2,838,270	0.2831	1.140	1.100	1.140	1.080	1.160	2,506,500	1.1324	0.00%
2022-03-03	0	0.285	0.280	0.285	0.265	0.305	51,288,000	14,554,080	0.2838	1.140	1.120	1.140	1.060	1.220	12,822,000	1.1351	0.00%
2022-03-02	0	0.285	0.275	0.285	0.270	0.295	9,078,000	2,540,730	0.2799	1.140	1.100	1.140	1.080	1.180	2,269,500	1.1195	5.56%
2022-03-01	0	0.270	0.265	0.270	0.265	0.275	6,252,000	1,684,170	0.2694	1.080	1.060	1.080	1.060	1.100	1,563,000	1.0775	0.00%
2022-02-28	0	0.270	0.260	0.270	0.255	0.270	3,612,000	948,780	0.2627	1.080	1.040	1.080	1.020	1.080	903,000	1.0507	1.89%
2022-02-25	0	0.265	0.260	0.265	0.255	0.275	3,894,000	1,038,000	0.2666	1.060	1.040	1.060	1.020	1.100	973,500	1.0663	3.92%
2022-02-24	0	0.255	0.250	0.255	0.250	0.270	3,966,000	1,046,310	0.2638	1.020	1.000	1.020	1.000	1.080	991,500	1.0553	-3.77%
2022-02-23	0	0.265	0.265	0.270	0.255	0.265	3,678,000	965,580	0.2625	1.060	1.060	1.080	1.020	1.060	919,500	1.0501	1.92%
2022-02-22	0	0.260	0.255	0.260	0.255	0.265	5,232,000	1,358,880	0.2597	1.040	1.020	1.040	1.020	1.060	1,308,000	1.0389	0.00%
2022-02-21	0	0.260	0.260	0.265	0.260	0.275	5,292,000	1,410,810	0.2666	1.040	1.040	1.060	1.040	1.100	1,323,000	1.0664	-3.70%
2022-02-18	0	0.270	0.265	0.270	0.265	0.280	4,248,000	1,146,000	0.2698	1.080	1.060	1.080	1.060	1.120	1,062,000	1.0791	-3.57%
2022-02-17	0	0.280	0.275	0.280	0.265	0.280	3,696,000	1,008,480	0.2729	1.120	1.100	1.120	1.060	1.120	924,000	1.0914	0.00%
2022-02-16	0	0.280	0.265	0.285	0.250	0.280	6,912,000	1,829,070	0.2646	1.120	1.060	1.140	1.000	1.120	1,728,000	1.0585	7.69%
2022-02-15	0	0.260	0.250	0.260	0.250	0.260	5,196,000	1,311,960	0.2525	1.040	1.000	1.040	1.000	1.040	1,299,000	1.0100	4.00%
2022-02-14	0	0.250	0.248	0.250	0.245	0.255	8,358,000	2,087,982	0.2498	1.000	0.992	1.000	0.980	1.020	2,089,500	0.9993	0.40%
2022-02-11	0	0.249	0.248	0.249	0.246	0.255	4,200,000	1,045,932	0.2490	0.996	0.992	0.996	0.984	1.020	1,050,000	0.9961	-0.40%
2022-02-10	0	0.250	0.248	0.250	0.247	0.255	2,322,000	580,062	0.2498	1.000	0.992	1.000	0.988	1.020	580,500	0.9992	0.00%
2022-02-09	0	0.250	0.250	0.255	0.250	0.260	1,860,000	470,910	0.2532	1.000	1.000	1.020	1.000	1.040	465,000	1.0127	0.00%
2022-02-08	0	0.250	0.243	0.250	0.240	0.250	2,166,000	532,404	0.2458	1.000	0.972	1.000	0.960	1.000	541,500	0.9832	2.46%
2022-02-07	0	0.244	0.240	0.247	0.241	0.248	2,106,000	517,308	0.2456	0.976	0.960	0.988	0.964	0.992	526,500	0.9825	-0.81%
2022-02-04	0	0.246	0.243	0.249	0.242	0.260	2,970,000	737,268	0.2482	0.984	0.972	0.996	0.968	1.040	742,500	0.9930	1.65%
2022-01-31	0	0.242	0.238	0.242	0.243	0.243	30,000	7,290	0.2430	0.968	0.952	0.968	0.972	0.972	7,500	0.9720	0.00%
2022-01-28	0	0.242	0.238	0.243	0.239	0.243	1,668,000	401,646	0.2408	0.968	0.952	0.972	0.956	0.972	417,000	0.9632	0.83%
2022-01-27	0	0.240	0.239	0.240	0.238	0.240	858,000	204,480	0.2383	0.960	0.956	0.960	0.952	0.960	214,500	0.9533	-1.64%
2022-01-26	0	0.244	0.238	0.244	0.218	0.250	12,726,000	3,063,978	0.2408	0.976	0.952	0.976	0.872	1.000	3,181,500	0.9631	11.93%
2022-01-25	0	0.218	0.218	0.224	0.218	0.225	426,000	95,142	0.2233	0.872	0.872	0.896	0.872	0.900	106,500	0.8934	-2.24%
2022-01-24	0	0.223	0.223	0.240	0.223	0.226	96,000	21,444	0.2234	0.892	0.892	0.960	0.892	0.904	24,000	0.8935	-8.61%
2022-01-21	0	0.244	0.213	0.244	0.211	0.244	102,000	24,690	0.2421	0.976	0.852	0.976	0.844	0.976	25,500	0.9682	5.63%
2022-01-20	0	0.231	0.231	0.244	0.229	0.229	42,000	9,618	0.2290	0.924	0.924	0.976	0.916	0.916	10,500	0.9160	0.87%
2022-01-19	0	0.229	0.220	0.244	-	-	0	0	-	0.916	0.880	0.976	-	-	0	-	0.00%
2022-01-18	0	0.229	0.229	0.237	0.226	0.227	120,000	27,144	0.2262	0.916	0.916	0.948	0.904	0.908	30,000	0.9048	-2.55%
2022-01-17	0	0.235	0.227	0.235	-	-	0	0	-	0.940	0.908	0.940	-	-	0	-	0.00%
2022-01-14	0	0.235	0.223	0.237	0.222	0.235	504,000	113,592	0.2254	0.940	0.892	0.948	0.888	0.940	126,000	0.9015	3.98%
2022-01-13	0	0.226	0.226	0.243	0.226	0.245	186,000	42,504	0.2285	0.904	0.904	0.972	0.904	0.980	46,500	0.9141	-7.76%
2022-01-12	0	0.245	0.232	0.245	0.232	0.250	852,000	209,742	0.2462	0.980	0.928	0.980	0.928	1.000	213,000	0.9847	2.08%
2022-01-11	0	0.240	0.230	0.240	0.239	0.240	150,000	35,940	0.2396	0.960	0.920	0.960	0.956	0.960	37,500	0.9584	0.00%
2022-01-10	0	0.240	0.235	0.245	0.225	0.240	432,000	101,046	0.2339	0.960	0.940	0.980	0.900	0.960	108,000	0.9356	6.19%
2022-01-07	0	0.226	0.212	0.249	0.223	0.240	48,000	11,046	0.2301	0.904	0.848	0.996	0.892	0.960	12,000	0.9205	-7.38%
2022-01-06	0	0.244	0.236	0.244	0.236	0.245	5,286,000	1,269,402	0.2401	0.976	0.944	0.976	0.944	0.980	1,321,500	0.9606	1.67%
2022-01-05	0	0.240	0.240	0.244	0.240	0.260	5,502,000	1,354,206	0.2461	0.960	0.960	0.976	0.960	1.040	1,375,500	0.9845	-5.88%
2022-01-04	0	0.255	0.250	0.255	0.245	0.260	14,400,000	3,592,068	0.2494	1.020	1.000	1.020	0.980	1.040	3,600,000	0.9978	4.08%
2022-01-03	0	0.245	0.236	0.246	0.239	0.245	3,870,000	942,462	0.2435	0.980	0.944	0.984	0.956	0.980	967,500	0.9741	0.00%
2021-12-31	0	0.245	0.240	0.245	0.230	0.245	4,296,000	1,018,548	0.2371	0.980	0.960	0.980	0.920	0.980	1,074,000	0.9484	5.60%
2021-12-30	0	0.232	0.220	0.232	0.220	0.232	2,580,000	589,614	0.2285	0.928	0.880	0.928	0.880	0.928	645,000	0.9141	4.04%
2021-12-29	0	0.223	0.213	0.223	0.211	0.232	600,000	136,350	0.2273	0.892	0.852	0.892	0.844	0.928	150,000	0.9090	-1.76%
2021-12-28	0	0.227	0.222	0.228	0.221	0.245	8,442,000	1,953,540	0.2314	0.908	0.888	0.912	0.884	0.980	2,110,500	0.9256	-4.22%
2021-12-24	0	0.237	0.225	0.239	0.220	0.240	2,856,000	664,326	0.2326	0.948	0.900	0.956	0.880	0.960	714,000	0.9304	2.60%
2021-12-23	0	0.231	0.222	0.231	0.210	0.250	5,856,000	1,345,266	0.2297	0.924	0.888	0.924	0.840	1.000	1,464,000	0.9189	17.26%
2021-12-22	0	0.197	0.190	0.197	0.188	0.203	876,000	172,314	0.1967	0.788	0.760	0.788	0.752	0.812	219,000	0.7868	-1.50%
2021-12-21	0	0.200	0.200	0.207	0.200	0.235	1,860,000	394,428	0.2121	0.800	0.800	0.828	0.800	0.940	465,000	0.8482	-11.89%
2021-12-20	0	0.227	0.218	0.227	0.215	0.245	2,292,000	528,354	0.2305	0.908	0.872	0.908	0.860	0.980	573,000	0.9221	-7.35%
2021-12-17	0	0.245	0.242	0.246	0.234	0.270	6,516,000	1,624,458	0.2493	0.980	0.968	0.984	0.936	1.080	1,629,000	0.9972	4.70%
2021-12-16	0	0.234	0.224	0.234	0.189	0.234	14,082,000	3,002,838	0.2132	0.936	0.896	0.936	0.756	0.936	3,520,500	0.8530	30.00%
2021-12-15	0	0.180	0.175	0.185	0.165	0.187	7,026,000	1,255,386	0.1787	0.720	0.700	0.740	0.660	0.748	1,756,500	0.7147	12.50%
2021-12-14	0	0.160	0.152	0.160	0.151	0.165	2,220,000	356,490	0.1606	0.640	0.608	0.640	0.604	0.660	555,000	0.6423	15.11%
2021-12-13	0	0.139	0.139	0.158	0.138	0.158	384,000	53,940	0.1405	0.556	0.556	0.632	0.552	0.632	96,000	0.5619	-0.71%
2021-12-10	0	0.140	0.137	0.140	0.140	0.154	1,536,000	228,036	0.1485	0.560	0.548	0.560	0.560	0.616	384,000	0.5938	-6.67%
2021-12-09	0	0.150	-	0.172	0.145	0.155	948,000	141,390	0.1491	0.600	-	0.688	0.580	0.620	237,000	0.5966	-3.23%
2021-12-08	0	0.155	0.151	0.172	0.155	0.155	90,000	13,950	0.1550	0.620	0.604	0.688	0.620	0.620	22,500	0.6200	2.65%
2021-12-07	0	0.151	0.150	0.169	0.150	0.152	2,520,000	378,918	0.1504	0.604	0.600	0.676	0.600	0.608	630,000	0.6015	-0.66%
2021-12-06	0	0.152	0.140	0.156	0.150	0.156	360,000	54,384	0.1511	0.608	0.560	0.624	0.600	0.624	90,000	0.6043	-1.30%
2021-12-03	0	0.154	0.154	0.173	0.152	0.152	54,000	8,208	0.1520	0.616	0.616	0.692	0.608	0.608	13,500	0.6080	-1.28%
2021-12-02	0	0.156	0.156	0.170	0.154	0.154	6,000	924	0.1540	0.624	0.624	0.680	0.616	0.616	1,500	0.6160	1.30%
2021-12-01	0	0.154	0.154	0.176	0.152	0.152	12,000	1,824	0.1520	0.616	0.616	0.704	0.608	0.608	3,000	0.6080	-10.98%
2021-11-30	0	0.173	0.150	0.174	-	-	0	0	-	0.692	0.600	0.696	-	-	0	-	-0.57%
2021-11-29	0	0.174	0.155	0.175	0.154	0.176	654,000	102,408	0.1566	0.696	0.620	0.700	0.616	0.704	163,500	0.6263	8.07%
2021-11-26	0	0.161	0.160	0.170	0.161	0.161	48,000	7,728	0.1610	0.644	0.640	0.680	0.644	0.644	12,000	0.6440	-2.42%
2021-11-25	0	0.165	0.160	0.169	-	-	0	0	-	0.660	0.640	0.676	-	-	0	-	0.00%
2021-11-24	0	0.165	0.160	0.168	-	-	0	0	-	0.660	0.640	0.672	-	-	0	-	0.00%
2021-11-23	0	0.165	0.160	0.175	0.165	0.165	204,000	33,660	0.1650	0.660	0.640	0.700	0.660	0.660	51,000	0.6600	0.00%
2021-11-22	0	0.165	0.160	0.177	-	-	0	0	-	0.660	0.640	0.708	-	-	0	-	0.00%
2021-11-19	0	0.165	0.165	0.175	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	0.00%
2021-11-18	0	0.165	0.165	0.174	-	-	0	0	-	0.660	0.660	0.696	-	-	0	-	0.00%
2021-11-17	0	0.165	0.165	0.175	0.164	0.165	186,000	30,594	0.1645	0.660	0.660	0.700	0.656	0.660	46,500	0.6579	0.61%
2021-11-16	0	0.164	0.160	0.165	0.165	0.176	66,000	10,986	0.1665	0.656	0.640	0.660	0.660	0.704	16,500	0.6658	-1.20%
2021-11-15	0	0.166	0.166	0.177	0.160	0.168	672,000	111,222	0.1655	0.664	0.664	0.708	0.640	0.672	168,000	0.6620	-2.35%
2021-11-12	0	0.170	0.170	0.179	0.170	0.170	42,000	7,140	0.1700	0.680	0.680	0.716	0.680	0.680	10,500	0.6800	-2.86%
2021-11-11	0	0.175	0.170	0.182	-	-	0	0	-	0.700	0.680	0.728	-	-	0	-	0.00%
2021-11-10	0	0.175	0.175	0.180	0.170	0.170	12,000	2,040	0.1700	0.700	0.700	0.720	0.680	0.680	3,000	0.6800	-3.85%
2021-11-09	0	0.182	0.170	0.182	0.170	0.182	12,000	2,112	0.1760	0.728	0.680	0.728	0.680	0.728	3,000	0.7040	0.55%
2021-11-08	0	0.181	0.175	0.184	-	-	0	0	-	0.724	0.700	0.736	-	-	0	-	-0.55%
2021-11-05	0	0.182	0.170	0.182	0.182	0.183	8,868,000	1,613,982	0.1820	0.728	0.680	0.728	0.728	0.732	2,217,000	0.7280	-0.55%
2021-11-04	0	0.183	0.170	0.183	0.175	0.185	6,012,000	1,112,100	0.1850	0.732	0.680	0.732	0.700	0.740	1,503,000	0.7399	4.57%
2021-11-03	0	0.175	0.174	0.183	0.175	0.188	3,198,000	591,174	0.1849	0.700	0.696	0.732	0.700	0.752	799,500	0.7394	2.94%
2021-11-02	0	0.170	0.174	0.186	0.170	0.189	6,072,000	1,122,966	0.1849	0.680	0.696	0.744	0.680	0.756	1,518,000	0.7398	-10.05%
2021-11-01	0	0.189	0.170	0.189	0.187	0.190	6,090,000	1,156,830	0.1900	0.756	0.680	0.756	0.748	0.760	1,522,500	0.7598	2.72%
2021-10-29	0	0.184	0.170	0.184	-	-	0	0	-	0.736	0.680	0.736	-	-	0	-	-0.54%
2021-10-28	0	0.185	0.175	0.185	0.185	0.187	6,120,000	1,144,200	0.1870	0.740	0.700	0.740	0.740	0.748	1,530,000	0.7478	1.65%
2021-10-27	0	0.182	0.171	0.182	0.179	0.185	6,408,000	1,183,392	0.1847	0.728	0.684	0.728	0.716	0.740	1,602,000	0.7387	1.68%
2021-10-26	0	0.179	0.171	0.179	0.171	0.195	768,000	135,636	0.1766	0.716	0.684	0.716	0.684	0.780	192,000	0.7064	-1.10%
2021-10-25	0	0.181	0.169	0.181	0.181	0.181	12,000	2,172	0.1810	0.724	0.676	0.724	0.724	0.724	3,000	0.7240	-0.55%
2021-10-22	0	0.182	0.170	0.182	-	-	0	0	-	0.728	0.680	0.728	-	-	0	-	-1.09%
2021-10-21	0	0.184	0.175	0.184	0.177	0.194	1,998,000	361,728	0.1810	0.736	0.700	0.736	0.708	0.776	499,500	0.7242	2.22%
2021-10-20	0	0.180	0.160	0.180	0.158	0.180	2,442,000	391,008	0.1601	0.720	0.640	0.720	0.632	0.720	610,500	0.6405	10.43%
2021-10-19	0	0.163	0.161	0.167	0.160	0.163	240,000	38,580	0.1608	0.652	0.644	0.668	0.640	0.652	60,000	0.6430	-1.81%
2021-10-18	0	0.166	0.160	0.168	0.160	0.169	2,790,000	455,244	0.1632	0.664	0.640	0.672	0.640	0.676	697,500	0.6527	1.84%
2021-10-15	0	0.163	0.159	0.163	0.160	0.165	408,000	66,900	0.1640	0.652	0.636	0.652	0.640	0.660	102,000	0.6559	-3.55%
2021-10-12	0	0.169	0.165	0.169	0.169	0.169	90,000	15,210	0.1690	0.676	0.660	0.676	0.676	0.676	22,500	0.6760	-1.17%
2021-10-11	0	0.171	0.166	0.172	0.172	0.173	102,000	17,580	0.1724	0.684	0.664	0.688	0.688	0.692	25,500	0.6894	-2.29%
2021-10-08	0	0.175	0.160	0.179	-	-	0	0	-	0.700	0.640	0.716	-	-	0	-	0.00%
2021-10-07	0	0.175	0.167	0.175	0.166	0.175	732,000	123,606	0.1689	0.700	0.668	0.700	0.664	0.700	183,000	0.6754	3.55%
2021-10-06	0	0.169	0.163	0.179	0.169	0.169	36,000	6,084	0.1690	0.676	0.652	0.716	0.676	0.676	9,000	0.6760	0.00%
2021-10-05	0	0.169	0.169	0.178	0.161	0.162	294,000	47,394	0.1612	0.676	0.676	0.712	0.644	0.648	73,500	0.6448	0.00%
2021-10-04	0	0.169	0.166	0.178	-	-	0	0	-	0.676	0.664	0.712	-	-	0	-	0.00%
2021-09-30	0	0.169	0.169	0.171	0.157	0.174	3,234,000	543,192	0.1680	0.676	0.676	0.684	0.628	0.696	808,500	0.6719	-4.52%
2021-09-29	0	0.177	0.173	0.179	0.170	0.177	444,000	76,812	0.1730	0.708	0.692	0.716	0.680	0.708	111,000	0.6920	-1.12%
2021-09-28	0	0.179	0.174	0.185	-	-	0	0	-	0.716	0.696	0.740	-	-	0	-	0.00%
2021-09-27	0	0.179	0.173	0.180	-	-	0	0	-	0.716	0.692	0.720	-	-	0	-	-0.56%
2021-09-24	0	0.180	0.175	0.190	-	-	0	0	-	0.720	0.700	0.760	-	-	0	-	0.00%
2021-09-23	0	0.180	0.180	0.185	-	-	0	0	-	0.720	0.720	0.740	-	-	0	-	1.12%
2021-09-21	0	0.178	0.178	0.182	0.175	0.175	24,000	4,200	0.1750	0.712	0.712	0.728	0.700	0.700	6,000	0.7000	2.89%
2021-09-20	0	0.173	0.173	0.190	0.173	0.191	378,000	67,938	0.1797	0.692	0.692	0.760	0.692	0.764	94,500	0.7189	-1.70%
2021-09-17	0	0.176	0.176	0.184	0.176	0.185	6,606,000	1,214,004	0.1838	0.704	0.704	0.736	0.704	0.740	1,651,500	0.7351	-3.30%
2021-09-16	0	0.182	0.182	0.186	0.173	0.186	8,508,000	1,512,792	0.1778	0.728	0.728	0.744	0.692	0.744	2,127,000	0.7112	0.00%
2021-09-15	0	0.182	0.178	0.186	0.180	0.198	5,478,000	997,398	0.1821	0.728	0.712	0.744	0.720	0.792	1,369,500	0.7283	-0.55%
2021-09-14	0	0.183	0.183	0.190	0.177	0.185	7,872,000	1,430,544	0.1817	0.732	0.732	0.760	0.708	0.740	1,968,000	0.7269	-2.14%
2021-09-13	0	0.187	0.185	0.198	0.175	0.187	5,598,000	1,045,602	0.1868	0.748	0.740	0.792	0.700	0.748	1,399,500	0.7471	-1.06%
2021-09-10	0	0.189	0.185	0.194	0.185	0.195	6,348,000	1,206,264	0.1900	0.756	0.740	0.776	0.740	0.780	1,587,000	0.7601	2.16%
2021-09-09	0	0.185	0.185	0.188	0.182	0.190	6,150,000	1,156,026	0.1880	0.740	0.740	0.752	0.728	0.760	1,537,500	0.7519	-2.63%
2021-09-08	0	0.190	0.185	0.190	0.189	0.190	5,760,000	1,094,220	0.1900	0.760	0.740	0.760	0.756	0.760	1,440,000	0.7599	2.70%
2021-09-07	0	0.185	0.182	0.195	0.185	0.191	666,000	124,644	0.1872	0.740	0.728	0.780	0.740	0.764	166,500	0.7486	-1.60%
2021-09-06	0	0.188	0.188	0.197	-	-	0	0	-	0.752	0.752	0.788	-	-	0	-	0.00%
2021-09-03	0	0.188	0.187	0.204	-	-	0	0	-	0.752	0.748	0.816	-	-	0	-	0.00%
2021-09-02	0	0.188	0.187	0.204	0.188	0.190	558,000	105,132	0.1884	0.752	0.748	0.816	0.752	0.760	139,500	0.7536	0.00%
2021-09-01	0	0.188	0.183	0.196	0.187	0.188	342,000	64,248	0.1879	0.752	0.732	0.784	0.748	0.752	85,500	0.7514	1.08%
2021-08-31	0	0.186	0.186	0.195	0.184	0.186	174,000	32,172	0.1849	0.744	0.744	0.780	0.736	0.744	43,500	0.7396	-5.10%
2021-08-30	0	0.196	0.186	0.196	0.196	0.205	120,000	24,330	0.2028	0.784	0.744	0.784	0.784	0.820	30,000	0.8110	5.95%
2021-08-27	0	0.185	0.183	0.200	0.175	0.185	5,454,000	1,007,970	0.1848	0.740	0.732	0.800	0.700	0.740	1,363,500	0.7393	-2.63%
2021-08-26	0	0.190	0.186	0.192	0.190	0.192	5,544,000	1,053,504	0.1900	0.760	0.744	0.768	0.760	0.768	1,386,000	0.7601	2.70%
2021-08-25	0	0.185	0.182	0.190	0.180	0.185	5,100,000	942,954	0.1849	0.740	0.728	0.760	0.720	0.740	1,275,000	0.7396	-1.07%
2021-08-24	0	0.187	0.182	0.187	0.181	0.189	6,348,000	1,189,932	0.1874	0.748	0.728	0.748	0.724	0.756	1,587,000	0.7498	3.89%
2021-08-23	0	0.180	0.180	0.201	0.178	0.190	6,300,000	1,193,400	0.1894	0.720	0.720	0.804	0.712	0.760	1,575,000	0.7577	-6.25%
2021-08-20	0	0.192	0.180	0.192	0.190	0.192	5,466,000	1,038,564	0.1900	0.768	0.720	0.768	0.760	0.768	1,366,500	0.7600	1.05%
2021-08-19	0	0.190	0.185	0.190	0.190	0.195	600,000	116,028	0.1934	0.760	0.740	0.760	0.760	0.780	150,000	0.7735	0.00%
2021-08-18	0	0.190	0.183	0.193	-	-	0	0	-	0.760	0.732	0.772	-	-	0	-	0.00%
2021-08-17	0	0.190	0.182	0.192	-	-	0	0	-	0.760	0.728	0.768	-	-	0	-	-0.52%
2021-08-16	0	0.191	0.188	0.192	-	-	0	0	-	0.764	0.752	0.768	-	-	0	-	-1.04%
2021-08-13	0	0.193	0.187	0.194	0.189	0.193	24,000	4,584	0.1910	0.772	0.748	0.776	0.756	0.772	6,000	0.7640	1.58%
2021-08-12	0	0.190	0.190	0.194	0.185	0.189	204,000	38,376	0.1881	0.760	0.760	0.776	0.740	0.756	51,000	0.7525	1.06%
2021-08-11	0	0.188	0.188	0.196	0.186	0.190	180,000	33,942	0.1886	0.752	0.752	0.784	0.744	0.760	45,000	0.7543	-2.08%
2021-08-10	0	0.192	0.190	0.192	0.192	0.205	1,746,000	343,506	0.1967	0.768	0.760	0.768	0.768	0.820	436,500	0.7870	0.00%
2021-08-09	0	0.192	0.186	0.192	-	-	0	0	-	0.768	0.744	0.768	-	-	0	-	-3.03%
2021-08-06	0	0.198	0.188	0.198	-	-	0	0	-	0.792	0.752	0.792	-	-	0	-	0.00%
2021-08-05	0	0.198	0.189	0.198	0.186	0.198	648,000	123,108	0.1900	0.792	0.756	0.792	0.744	0.792	162,000	0.7599	7.61%
2021-08-04	0	0.184	0.184	0.189	0.184	0.188	552,000	102,090	0.1849	0.736	0.736	0.756	0.736	0.752	138,000	0.7398	-4.17%
2021-08-03	0	0.192	0.187	0.192	0.183	0.198	1,068,000	203,766	0.1908	0.768	0.748	0.768	0.732	0.792	267,000	0.7632	5.49%
2021-08-02	0	0.182	0.182	0.187	0.181	0.186	2,118,000	388,404	0.1834	0.728	0.728	0.748	0.724	0.744	529,500	0.7335	-1.62%
2021-07-30	0	0.185	0.178	0.185	0.176	0.205	89,814,000	16,133,490	0.1796	0.740	0.712	0.740	0.704	0.820	22,453,500	0.7185	0.54%
2021-07-29	0	0.184	0.184	0.191	0.178	0.197	43,236,000	7,853,064	0.1816	0.736	0.736	0.764	0.712	0.788	10,809,000	0.7265	2.22%
2021-07-28	0	0.180	0.180	0.186	0.171	0.213	34,836,000	6,155,268	0.1767	0.720	0.720	0.744	0.684	0.852	8,709,000	0.7068	-5.26%
2021-07-27	0	0.190	0.190	0.195	0.170	0.235	22,842,000	4,705,404	0.2060	0.760	0.760	0.780	0.680	0.940	5,710,500	0.8240	-20.83%
2021-07-26	0	0.240	0.240	0.250	0.240	0.355	8,046,000	2,282,214	0.2836	0.960	0.960	1.000	0.960	1.420	2,011,500	1.1346	-32.39%
2021-07-23	0	0.355	0.350	0.355	0.305	0.355	863,276,000	139,086,420	0.1611	1.420	1.400	1.420	1.220	1.420	215,819,000	0.6445	16.39%
2021-07-22	0	0.305	0.300	0.305	0.300	0.305	822,000	247,200	0.3007	1.220	1.200	1.220	1.200	1.220	205,500	1.2029	1.67%
2021-07-21	0	0.300	0.295	0.305	0.295	0.300	108,000	32,310	0.2992	1.200	1.180	1.220	1.180	1.200	27,000	1.1967	-1.64%
2021-07-20	0	0.305	0.285	0.305	0.295	0.305	450,000	135,150	0.3003	1.220	1.140	1.220	1.180	1.220	112,500	1.2013	0.00%
2021-07-19	0	0.305	0.300	0.305	0.300	0.305	630,000	190,500	0.3024	1.220	1.200	1.220	1.200	1.220	157,500	1.2095	-1.61%
2021-07-16	0	0.310	0.300	0.310	0.295	0.310	384,000	116,250	0.3027	1.240	1.200	1.240	1.180	1.240	96,000	1.2109	0.00%
2021-07-15	0	0.310	0.300	0.310	0.285	0.310	558,000	168,480	0.3019	1.240	1.200	1.240	1.140	1.240	139,500	1.2077	0.00%
2021-07-14	0	0.310	0.300	0.310	0.305	0.320	1,884,000	588,450	0.3123	1.240	1.200	1.240	1.220	1.280	471,000	1.2494	0.00%
2021-07-13	0	0.310	0.300	0.310	0.280	0.315	4,116,000	1,255,200	0.3050	1.240	1.200	1.240	1.120	1.260	1,029,000	1.2198	10.71%
2021-07-12	0	0.280	0.265	0.295	0.275	0.280	234,000	65,490	0.2799	1.120	1.060	1.180	1.100	1.120	58,500	1.1195	0.00%
2021-07-09	0	0.280	0.270	0.280	0.270	0.295	1,542,000	436,500	0.2831	1.120	1.080	1.120	1.080	1.180	385,500	1.1323	14.29%
2021-07-08	0	0.245	0.245	0.295	0.240	0.260	720,000	179,142	0.2488	0.980	0.980	1.180	0.960	1.040	180,000	0.9952	0.00%
2021-07-07	0	0.245	0.240	0.245	0.238	0.247	126,000	30,708	0.2437	0.980	0.960	0.980	0.952	0.988	31,500	0.9749	0.00%
2021-07-06	0	0.245	0.235	0.247	-	-	0	0	-	0.980	0.940	0.988	-	-	0	-	0.00%
2021-07-05	0	0.245	0.245	0.247	0.235	0.245	474,000	112,020	0.2363	0.980	0.980	0.988	0.940	0.980	118,500	0.9453	-0.81%
2021-07-02	0	0.247	0.237	0.247	0.248	0.248	96,000	23,808	0.2480	0.988	0.948	0.988	0.992	0.992	24,000	0.9920	-1.20%
2021-06-30	0	0.250	0.235	0.250	0.245	0.255	546,000	136,236	0.2495	1.000	0.940	1.000	0.980	1.020	136,500	0.9981	0.00%
2021-06-29	0	0.250	0.245	0.250	0.250	0.265	1,038,000	261,660	0.2521	1.000	0.980	1.000	1.000	1.060	259,500	1.0083	-1.96%
2021-06-28	0	0.255	0.255	0.260	0.250	0.290	786,000	201,270	0.2561	1.020	1.020	1.040	1.000	1.160	196,500	1.0243	0.00%
2021-06-25	0	0.255	0.250	0.260	0.250	0.295	2,250,000	592,500	0.2633	1.020	1.000	1.040	1.000	1.180	562,500	1.0533	-10.53%
2021-06-24	0	0.285	0.275	0.290	0.275	0.315	2,286,000	647,490	0.2832	1.140	1.100	1.160	1.100	1.260	571,500	1.1330	-6.56%
2021-06-23	0	0.305	0.290	0.305	0.265	0.330	3,486,000	1,046,280	0.3001	1.220	1.160	1.220	1.060	1.320	871,500	1.2006	-3.17%
2021-06-22	0	0.315	0.305	0.315	0.280	0.350	7,512,000	2,392,200	0.3185	1.260	1.220	1.260	1.120	1.400	1,878,000	1.2738	14.55%
2021-06-21	0	0.275	0.265	0.275	0.203	0.280	11,772,000	2,885,676	0.2451	1.100	1.060	1.100	0.812	1.120	2,943,000	0.9805	36.14%
2021-06-18	1	-	-	-	-	-	0	0	-	0.808	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	0.808	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	0.808	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	0.808	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	0.808	-	-	-	-	0	-	0.00%
2021-06-10	0	0.202	0.196	0.204	0.195	0.202	132,000	26,160	0.1982	0.808	0.784	0.816	0.780	0.808	33,000	0.7927	3.06%
2021-06-09	0	0.196	0.196	0.202	0.195	0.196	72,000	14,082	0.1956	0.784	0.784	0.808	0.780	0.784	18,000	0.7823	-1.51%
2021-06-08	0	0.199	0.195	0.200	0.192	0.199	270,000	53,646	0.1987	0.796	0.780	0.800	0.768	0.796	67,500	0.7948	-0.50%
2021-06-07	0	0.200	0.198	0.205	0.192	0.200	66,000	13,044	0.1976	0.800	0.792	0.820	0.768	0.800	16,500	0.7905	1.01%
2021-06-04	0	0.198	0.198	0.205	0.198	0.198	240,000	47,520	0.1980	0.792	0.792	0.820	0.792	0.792	60,000	0.7920	0.00%
2021-06-03	0	0.198	0.198	0.204	0.196	0.198	210,000	41,394	0.1971	0.792	0.792	0.816	0.784	0.792	52,500	0.7885	1.02%
2021-06-02	0	0.196	0.196	0.204	0.191	0.207	864,000	168,108	0.1946	0.784	0.784	0.816	0.764	0.828	216,000	0.7783	-7.55%
2021-06-01	0	0.212	0.208	0.213	0.197	0.221	174,000	35,448	0.2037	0.848	0.832	0.852	0.788	0.884	43,500	0.8149	-2.75%
2021-05-31	0	0.218	0.214	0.218	0.204	0.222	6,246,000	1,341,660	0.2148	0.872	0.856	0.872	0.816	0.888	1,561,500	0.8592	14.14%
2021-05-28	0	0.191	0.191	0.201	0.189	0.204	270,000	52,044	0.1928	0.764	0.764	0.804	0.756	0.816	67,500	0.7710	-4.50%
2021-05-27	0	0.200	0.192	0.205	0.200	0.200	42,000	8,400	0.2000	0.800	0.768	0.820	0.800	0.800	10,500	0.8000	0.00%
2021-05-26	0	0.200	0.200	0.207	0.200	0.201	216,000	43,302	0.2005	0.800	0.800	0.828	0.800	0.804	54,000	0.8019	-3.85%
2021-05-25	0	0.208	0.201	0.208	0.208	0.212	1,626,000	338,592	0.2082	0.832	0.804	0.832	0.832	0.848	406,500	0.8329	0.00%
2021-05-24	0	0.208	0.193	0.208	0.200	0.208	756,000	155,046	0.2051	0.832	0.772	0.832	0.800	0.832	189,000	0.8203	10.05%
2021-05-21	0	0.189	0.188	0.199	0.188	0.193	408,000	77,340	0.1896	0.756	0.752	0.796	0.752	0.772	102,000	0.7582	-0.53%
2021-05-20	0	0.190	0.190	0.206	0.190	0.190	12,000	2,280	0.1900	0.760	0.760	0.824	0.760	0.760	3,000	0.7600	-5.00%
2021-05-18	0	0.200	0.190	0.204	0.200	0.206	42,000	8,472	0.2017	0.800	0.760	0.816	0.800	0.824	10,500	0.8069	5.26%
2021-05-17	0	0.190	0.188	0.206	0.190	0.194	126,000	24,036	0.1908	0.760	0.752	0.824	0.760	0.776	31,500	0.7630	-2.56%
2021-05-14	0	0.195	0.190	0.206	0.195	0.195	12,000	2,340	0.1950	0.780	0.760	0.824	0.780	0.780	3,000	0.7800	-6.25%
2021-05-13	0	0.208	0.195	0.208	0.197	0.208	708,000	145,224	0.2051	0.832	0.780	0.832	0.788	0.832	177,000	0.8205	4.00%
2021-05-12	0	0.200	0.200	0.208	0.190	0.208	10,010,000	2,080,932	0.2079	0.800	0.800	0.832	0.760	0.832	2,502,500	0.8315	-4.31%
2021-05-11	0	0.209	0.200	0.209	0.199	0.210	840,000	173,694	0.2068	0.836	0.800	0.836	0.796	0.840	210,000	0.8271	4.50%
2021-05-10	0	0.200	0.189	0.200	0.200	0.200	60,000	12,000	0.2000	0.800	0.756	0.800	0.800	0.800	15,000	0.8000	0.00%
2021-05-07	0	0.200	0.189	0.200	0.200	0.200	66,000	13,200	0.2000	0.800	0.756	0.800	0.800	0.800	16,500	0.8000	0.00%
2021-05-06	0	0.200	0.187	0.200	0.200	0.200	66,000	13,200	0.2000	0.800	0.748	0.800	0.800	0.800	16,500	0.8000	2.56%
2021-05-05	0	0.195	0.184	0.195	0.195	0.195	366,000	71,370	0.1950	0.780	0.736	0.780	0.780	0.780	91,500	0.7800	1.56%
2021-05-04	0	0.192	0.189	0.200	-	-	0	0	-	0.768	0.756	0.800	-	-	0	-	0.00%
2021-05-03	0	0.192	0.190	0.199	0.192	0.200	3,120,000	623,088	0.1997	0.768	0.760	0.796	0.768	0.800	780,000	0.7988	-4.00%
2021-04-30	0	0.200	0.189	0.204	0.188	0.200	10,716,000	2,133,882	0.1991	0.800	0.756	0.816	0.752	0.800	2,679,000	0.7965	2.56%
2021-04-29	0	0.195	0.190	0.199	0.195	0.195	888,000	173,160	0.1950	0.780	0.760	0.796	0.780	0.780	222,000	0.7800	-2.50%
2021-04-28	0	0.200	0.190	0.200	0.188	0.205	12,000,000	2,418,624	0.2016	0.800	0.760	0.800	0.752	0.820	3,000,000	0.8062	-0.99%
2021-04-27	0	0.202	0.185	0.202	0.185	0.204	10,434,000	2,106,864	0.2019	0.808	0.740	0.808	0.740	0.816	2,608,500	0.8077	2.54%
2021-04-26	0	0.197	0.182	0.197	-	-	0	0	-	0.788	0.728	0.788	-	-	0	-	-0.51%
2021-04-23	0	0.198	0.179	0.198	-	-	0	0	-	0.792	0.716	0.792	-	-	0	-	-0.50%
2021-04-22	0	0.199	0.185	0.199	-	-	0	0	-	0.796	0.740	0.796	-	-	0	-	-1.97%
2021-04-21	0	0.203	0.185	0.203	0.185	0.203	618,000	118,632	0.1920	0.812	0.740	0.812	0.740	0.812	154,500	0.7678	0.00%
2021-04-20	0	0.203	0.190	0.203	0.200	0.203	12,252,000	2,486,880	0.2030	0.812	0.760	0.812	0.800	0.812	3,063,000	0.8119	-0.49%
2021-04-19	0	0.204	0.190	0.204	0.203	0.204	10,050,000	2,050,170	0.2040	0.816	0.760	0.816	0.812	0.816	2,512,500	0.8160	2.00%
2021-04-16	0	0.200	0.191	0.201	0.150	0.204	744,000	136,218	0.1831	0.800	0.764	0.804	0.600	0.816	186,000	0.7324	-0.50%
2021-04-15	0	0.201	0.188	0.201	0.188	0.203	36,000	6,858	0.1905	0.804	0.752	0.804	0.752	0.812	9,000	0.7620	-0.99%
2021-04-14	0	0.203	0.188	0.203	0.195	0.205	2,622,000	530,796	0.2024	0.812	0.752	0.812	0.780	0.820	655,500	0.8098	0.00%
2021-04-13	0	0.203	0.196	0.204	0.194	0.204	1,524,000	309,216	0.2029	0.812	0.784	0.816	0.776	0.816	381,000	0.8116	-0.98%
2021-04-12	0	0.205	0.199	0.205	0.195	0.205	1,584,000	324,306	0.2047	0.820	0.796	0.820	0.780	0.820	396,000	0.8190	-0.97%
2021-04-09	0	0.207	0.198	0.207	0.198	0.209	42,330,000	8,695,020	0.2054	0.828	0.792	0.828	0.792	0.836	10,582,500	0.8216	4.55%
2021-04-08	0	0.198	0.198	0.200	0.188	0.198	156,000	29,472	0.1889	0.792	0.792	0.800	0.752	0.792	39,000	0.7557	-1.98%
2021-04-07	0	0.202	0.191	0.202	0.207	0.207	9,996,000	2,069,172	0.2070	0.808	0.764	0.808	0.828	0.828	2,499,000	0.8280	-3.35%
2021-04-01	0	0.209	0.191	0.209	0.186	0.212	15,498,000	3,266,280	0.2108	0.836	0.764	0.836	0.744	0.848	3,874,500	0.8430	4.50%
2021-03-31	0	0.200	0.189	0.206	0.188	0.200	294,000	58,440	0.1988	0.800	0.756	0.824	0.752	0.800	73,500	0.7951	1.01%
2021-03-30	0	0.198	0.198	0.201	0.188	0.188	36,000	6,768	0.1880	0.792	0.792	0.804	0.752	0.752	9,000	0.7520	0.00%
2021-03-29	0	0.198	0.198	0.200	0.188	0.198	114,000	21,972	0.1927	0.792	0.792	0.800	0.752	0.792	28,500	0.7709	0.00%
2021-03-26	0	0.198	0.191	0.200	0.188	0.199	270,000	51,672	0.1914	0.792	0.764	0.800	0.752	0.796	67,500	0.7655	-4.81%
2021-03-25	0	0.208	0.188	0.208	0.207	0.208	222,000	46,056	0.2075	0.832	0.752	0.832	0.828	0.832	55,500	0.8298	-0.95%
2021-03-24	0	0.210	0.188	0.210	0.202	0.213	21,060,000	4,456,488	0.2116	0.840	0.752	0.840	0.808	0.852	5,265,000	0.8464	3.96%
2021-03-23	0	0.202	0.188	0.202	-	-	0	0	-	0.808	0.752	0.808	-	-	0	-	-0.49%
2021-03-22	0	0.203	0.188	0.218	0.203	0.203	6,000	1,218	0.2030	0.812	0.752	0.872	0.812	0.812	1,500	0.8120	0.00%
2021-03-19	0	0.203	0.188	0.214	0.195	0.203	19,230,000	3,866,616	0.2011	0.812	0.752	0.856	0.780	0.812	4,807,500	0.8043	4.10%
2021-03-18	0	0.195	0.195	0.203	0.194	0.203	10,146,000	2,023,398	0.1994	0.780	0.780	0.812	0.776	0.812	2,536,500	0.7977	0.00%
2021-03-17	0	0.195	0.195	0.203	0.190	0.205	10,560,000	2,141,496	0.2028	0.780	0.780	0.812	0.760	0.820	2,640,000	0.8112	-1.52%
2021-03-16	0	0.198	0.190	0.215	-	-	0	0	-	0.792	0.760	0.860	-	-	0	-	0.00%
2021-03-15	0	0.198	0.190	0.200	0.200	0.200	858,000	171,600	0.2000	0.792	0.760	0.800	0.800	0.800	214,500	0.8000	-1.00%
2021-03-12	0	0.200	0.200	0.218	0.200	0.204	1,512,000	303,486	0.2007	0.800	0.800	0.872	0.800	0.816	378,000	0.8029	-6.54%
2021-03-11	0	0.214	0.205	0.214	0.214	0.214	36,000	7,704	0.2140	0.856	0.820	0.856	0.856	0.856	9,000	0.8560	-0.47%
2021-03-10	0	0.215	0.203	0.215	-	-	0	0	-	0.860	0.812	0.860	-	-	0	-	-2.27%
2021-03-09	0	0.220	0.205	0.220	0.203	0.220	2,004,000	429,684	0.2144	0.880	0.820	0.880	0.812	0.880	501,000	0.8577	5.77%
2021-03-08	0	0.208	0.208	0.215	0.208	0.230	1,644,000	361,692	0.2200	0.832	0.832	0.860	0.832	0.920	411,000	0.8800	-0.48%
2021-03-05	0	0.209	0.201	0.214	0.200	0.209	504,000	101,778	0.2019	0.836	0.804	0.856	0.800	0.836	126,000	0.8078	-3.24%
2021-03-04	0	0.216	0.204	0.216	0.219	0.220	210,000	46,080	0.2194	0.864	0.816	0.864	0.876	0.880	52,500	0.8777	0.00%
2021-03-03	0	0.216	0.211	0.216	0.205	0.220	498,000	106,998	0.2149	0.864	0.844	0.864	0.820	0.880	124,500	0.8594	2.86%
2021-03-02	0	0.210	0.210	0.219	0.208	0.219	1,602,000	342,234	0.2136	0.840	0.840	0.876	0.832	0.876	400,500	0.8545	0.96%
2021-03-01	0	0.208	0.198	0.208	0.200	0.210	2,796,000	575,004	0.2057	0.832	0.792	0.832	0.800	0.840	699,000	0.8226	5.05%
2021-02-26	0	0.198	0.180	0.198	0.199	0.200	78,000	15,582	0.1998	0.792	0.720	0.792	0.796	0.800	19,500	0.7991	4.21%
2021-02-25	0	0.190	0.181	0.190	0.180	0.190	1,914,000	354,744	0.1853	0.760	0.724	0.760	0.720	0.760	478,500	0.7414	0.00%
2021-02-24	0	0.190	0.180	0.190	0.180	0.190	582,000	107,238	0.1843	0.760	0.720	0.760	0.720	0.760	145,500	0.7370	-2.56%
2021-02-23	0	0.195	0.185	0.195	0.185	0.196	702,000	136,092	0.1939	0.780	0.740	0.780	0.740	0.784	175,500	0.7755	-0.51%
2021-02-22	0	0.196	0.188	0.198	0.200	0.201	126,000	25,206	0.2000	0.784	0.752	0.792	0.800	0.804	31,500	0.8002	-4.85%
2021-02-19	0	0.206	0.202	0.206	0.188	0.250	6,630,000	1,371,936	0.2069	0.824	0.808	0.824	0.752	1.000	1,657,500	0.8277	1.98%
2021-02-18	0	0.202	0.189	0.202	0.185	0.207	6,864,000	1,316,220	0.1918	0.808	0.756	0.808	0.740	0.828	1,716,000	0.7670	-2.42%
2021-02-17	0	0.207	0.182	0.207	0.169	0.220	12,720,000	2,444,628	0.1922	0.828	0.728	0.828	0.676	0.880	3,180,000	0.7688	29.38%
2021-02-16	0	0.160	0.137	0.168	0.117	0.169	4,236,000	635,004	0.1499	0.640	0.548	0.672	0.468	0.676	1,059,000	0.5996	36.75%
2021-02-11	0	0.117	0.108	0.117	0.117	0.120	4,398,000	524,676	0.1193	0.468	0.432	0.468	0.468	0.480	1,099,500	0.4772	6.36%
2021-02-10	0	0.110	0.101	0.114	0.110	0.113	318,000	35,160	0.1106	0.440	0.404	0.456	0.440	0.452	79,500	0.4423	3.77%
2021-02-09	0	0.106	0.106	0.118	0.106	0.120	156,000	16,920	0.1085	0.424	0.424	0.472	0.424	0.480	39,000	0.4338	-0.93%
2021-02-08	0	0.107	0.102	0.108	0.098	0.107	426,000	44,040	0.1034	0.428	0.408	0.432	0.392	0.428	106,500	0.4135	-5.31%
2021-02-05	0	0.113	0.103	0.120	0.101	0.113	558,000	57,144	0.1024	0.452	0.412	0.480	0.404	0.452	139,500	0.4096	0.00%
2021-02-04	0	0.113	0.100	0.113	0.113	0.120	30,000	3,540	0.1180	0.452	0.400	0.452	0.452	0.480	7,500	0.4720	-0.88%
2021-02-03	0	0.114	0.100	0.116	0.099	0.114	882,000	95,868	0.1087	0.456	0.400	0.464	0.396	0.456	220,500	0.4348	11.76%
2021-02-02	0	0.102	0.093	0.105	-	-	0	0	-	0.408	0.372	0.420	-	-	0	-	-2.86%
2021-02-01	0	0.105	0.096	0.118	-	-	8,796,000	879,600	0.1000	0.420	0.384	0.472	-	-	2,199,000	0.4000	0.00%
2021-01-29	0	0.105	0.105	0.117	0.085	0.108	9,390,000	937,242	0.0998	0.420	0.420	0.468	0.340	0.432	2,347,500	0.3993	12.90%
2021-01-28	0	0.093	0.089	0.103	0.087	0.097	8,424,000	742,326	0.0881	0.372	0.356	0.412	0.348	0.388	2,106,000	0.3525	-3.12%
2021-01-27	0	0.096	0.084	0.096	0.096	0.097	1,128,000	108,564	0.0962	0.384	0.336	0.384	0.384	0.388	282,000	0.3850	0.00%
2021-01-26	0	0.096	0.090	0.096	0.095	0.097	2,028,000	193,680	0.0955	0.384	0.360	0.384	0.380	0.388	507,000	0.3820	5.49%
2021-01-25	0	0.091	0.084	0.091	0.089	0.091	960,000	86,268	0.0899	0.364	0.336	0.364	0.356	0.364	240,000	0.3595	2.25%
2021-01-22	0	0.089	0.085	0.091	0.086	0.089	312,000	27,228	0.0873	0.356	0.340	0.364	0.344	0.356	78,000	0.3491	4.71%
2021-01-21	0	0.085	0.084	0.086	0.084	0.085	702,000	59,058	0.0841	0.340	0.336	0.344	0.336	0.340	175,500	0.3365	-1.16%
2021-01-20	0	0.086	0.085	0.086	0.080	0.088	5,526,000	447,654	0.0810	0.344	0.340	0.344	0.320	0.352	1,381,500	0.3240	-2.27%
2021-01-19	0	0.088	0.088	0.097	0.088	0.089	414,000	36,660	0.0886	0.352	0.352	0.388	0.352	0.356	103,500	0.3542	-1.12%
2021-01-18	0	0.089	0.089	0.095	0.089	0.094	210,000	18,888	0.0899	0.356	0.356	0.380	0.356	0.376	52,500	0.3598	-6.32%
2021-01-15	0	0.095	0.090	0.102	-	-	0	0	-	0.380	0.360	0.408	-	-	0	-	0.00%
2021-01-14	0	0.095	0.095	0.103	0.095	0.105	6,078,000	632,034	0.1040	0.380	0.380	0.412	0.380	0.420	1,519,500	0.4159	-9.52%
2021-01-13	0	0.105	0.089	0.105	-	-	0	0	-	0.420	0.356	0.420	-	-	0	-	0.00%
2021-01-12	0	0.105	0.082	0.105	0.090	0.105	186,000	18,360	0.0987	0.420	0.328	0.420	0.360	0.420	46,500	0.3948	14.13%
2021-01-11	0	0.092	0.087	0.092	-	-	0	0	-	0.368	0.348	0.368	-	-	0	-	0.00%
2021-01-08	0	0.092	0.092	0.098	-	-	0	0	-	0.368	0.368	0.392	-	-	0	-	0.00%
2021-01-07	0	0.092	0.092	0.098	0.092	0.099	246,000	24,306	0.0988	0.368	0.368	0.392	0.368	0.396	61,500	0.3952	-6.12%
2021-01-06	0	0.098	0.085	0.098	0.091	0.098	3,606,000	353,346	0.0980	0.392	0.340	0.392	0.364	0.392	901,500	0.3920	7.69%
2021-01-05	0	0.091	0.091	0.098	0.091	0.091	498,000	45,318	0.0910	0.364	0.364	0.392	0.364	0.364	124,500	0.3640	0.00%
2021-01-04	0	0.091	0.090	0.093	0.085	0.091	102,000	8,706	0.0854	0.364	0.360	0.372	0.340	0.364	25,500	0.3414	2.25%
2020-12-31	0	0.089	0.085	0.093	-	-	0	0	-	0.356	0.340	0.372	-	-	0	-	0.00%
2020-12-30	0	0.089	0.088	0.091	0.082	0.089	624,000	53,178	0.0852	0.356	0.352	0.364	0.328	0.356	156,000	0.3409	-2.20%
2020-12-29	0	0.091	0.088	0.096	0.082	0.091	396,000	34,692	0.0876	0.364	0.352	0.384	0.328	0.364	99,000	0.3504	2.25%
2020-12-28	0	0.089	0.088	0.089	0.090	0.090	216,000	19,440	0.0900	0.356	0.352	0.356	0.360	0.360	54,000	0.3600	-1.11%
2020-12-24	0	0.090	0.088	0.103	-	-	0	0	-	0.360	0.352	0.412	-	-	0	-	0.00%
2020-12-23	0	0.090	0.090	0.094	0.090	0.090	138,000	12,420	0.0900	0.360	0.360	0.376	0.360	0.360	34,500	0.3600	2.27%
2020-12-22	0	0.088	0.087	0.090	0.080	0.090	2,466,000	209,166	0.0848	0.352	0.348	0.360	0.320	0.360	616,500	0.3393	-3.30%
2020-12-21	0	0.091	0.091	0.103	0.090	0.091	180,000	16,296	0.0905	0.364	0.364	0.412	0.360	0.364	45,000	0.3621	-7.14%
2020-12-18	0	0.098	0.082	0.098	0.087	0.087	6,000	522	0.0870	0.392	0.328	0.392	0.348	0.348	1,500	0.3480	-2.00%
2020-12-17	0	0.100	0.094	0.100	-	-	0	0	-	0.400	0.376	0.400	-	-	0	-	0.00%
2020-12-16	0	0.100	0.093	0.100	-	-	0	0	-	0.400	0.372	0.400	-	-	0	-	0.00%
2020-12-15	0	0.100	0.082	0.100	-	-	0	0	-	0.400	0.328	0.400	-	-	0	-	-2.91%
2020-12-14	0	0.103	0.081	0.103	-	-	0	0	-	0.412	0.324	0.412	-	-	0	-	0.00%
2020-12-11	0	0.103	0.081	0.103	-	-	0	0	-	0.412	0.324	0.412	-	-	0	-	0.00%
2020-12-10	0	0.103	0.081	0.103	-	-	0	0	-	0.412	0.324	0.412	-	-	0	-	-1.90%
2020-12-09	0	0.105	0.080	0.105	0.108	0.108	90,000	9,720	0.1080	0.420	0.320	0.420	0.432	0.432	22,500	0.4320	2.94%
2020-12-08	0	0.102	0.095	0.102	0.103	0.105	1,812,000	188,898	0.1042	0.408	0.380	0.408	0.412	0.420	453,000	0.4170	0.00%
2020-12-07	0	0.102	0.095	0.103	0.090	0.102	366,000	34,692	0.0948	0.408	0.380	0.412	0.360	0.408	91,500	0.3791	0.00%
2020-12-04	0	0.102	0.098	0.102	-	-	0	0	-	0.408	0.392	0.408	-	-	0	-	-0.97%
2020-12-03	0	0.103	0.098	0.103	0.098	0.103	6,420,000	653,904	0.1019	0.412	0.392	0.412	0.392	0.412	1,605,000	0.4074	5.10%
2020-12-02	0	0.098	0.090	0.098	0.088	0.098	480,000	45,240	0.0943	0.392	0.360	0.392	0.352	0.392	120,000	0.3770	2.08%
2020-12-01	0	0.096	0.086	0.100	0.094	0.100	690,000	66,060	0.0957	0.384	0.344	0.400	0.376	0.400	172,500	0.3830	-5.88%
2020-11-30	0	0.102	0.097	0.103	0.102	0.102	60,000	6,120	0.1020	0.408	0.388	0.412	0.408	0.408	15,000	0.4080	-1.92%
2020-11-27	0	0.104	0.100	0.104	-	-	0	0	-	0.416	0.400	0.416	-	-	0	-	-3.70%
2020-11-26	0	0.108	0.101	0.108	0.107	0.120	2,496,000	285,222	0.1143	0.432	0.404	0.432	0.428	0.480	624,000	0.4571	-13.60%
2020-11-25	0	0.125	0.120	0.130	0.125	0.125	6,000	750	0.1250	0.500	0.480	0.520	0.500	0.500	1,500	0.5000	-1.57%
2020-11-24	0	0.127	0.122	0.132	-	-	0	0	-	0.508	0.488	0.528	-	-	0	-	0.00%
2020-11-23	0	0.127	-	0.130	-	-	0	0	-	0.508	-	0.520	-	-	0	-	0.00%
2020-11-20	0	0.127	0.112	0.129	-	-	0	0	-	0.508	0.448	0.516	-	-	0	-	0.00%
2020-11-19	0	0.127	0.125	0.127	0.127	0.130	1,338,000	172,704	0.1291	0.508	0.500	0.508	0.508	0.520	334,500	0.5163	-2.31%
2020-11-18	0	0.130	0.127	0.130	0.129	0.130	924,000	119,664	0.1295	0.520	0.508	0.520	0.516	0.520	231,000	0.5180	-2.26%
2020-11-17	0	0.133	0.128	0.133	0.127	0.137	3,012,000	403,584	0.1340	0.532	0.512	0.532	0.508	0.548	753,000	0.5360	-1.48%
2020-11-16	0	0.135	0.127	0.135	0.130	0.135	4,332,000	584,400	0.1349	0.540	0.508	0.540	0.520	0.540	1,083,000	0.5396	1.50%
2020-11-13	0	0.133	0.130	0.135	0.133	0.137	3,318,000	453,702	0.1367	0.532	0.520	0.540	0.532	0.548	829,500	0.5470	-2.92%
2020-11-12	0	0.137	0.132	0.137	0.139	0.139	6,000	834	0.1390	0.548	0.528	0.548	0.556	0.556	1,500	0.5560	1.48%
2020-11-11	0	0.135	0.126	0.139	0.126	0.135	1,086,000	137,946	0.1270	0.540	0.504	0.556	0.504	0.540	271,500	0.5081	-3.57%
2020-11-10	0	0.140	0.135	0.148	0.140	0.140	6,000	840	0.1400	0.560	0.540	0.592	0.560	0.560	1,500	0.5600	-6.04%
2020-11-09	0	0.149	0.131	0.149	0.127	0.149	168,000	21,894	0.1303	0.596	0.524	0.596	0.508	0.596	42,000	0.5213	8.76%
2020-11-06	0	0.137	0.133	0.149	0.140	0.140	6,000	840	0.1400	0.548	0.532	0.596	0.560	0.560	1,500	0.5600	3.01%
2020-11-05	0	0.133	0.126	0.133	0.125	0.149	372,000	46,980	0.1263	0.532	0.504	0.532	0.500	0.596	93,000	0.5052	6.40%
2020-11-04	0	0.125	0.125	0.133	0.125	0.125	30,000	3,750	0.1250	0.500	0.500	0.532	0.500	0.500	7,500	0.5000	0.00%
2020-11-03	0	0.125	0.125	0.133	0.124	0.127	4,476,000	560,610	0.1252	0.500	0.500	0.532	0.496	0.508	1,119,000	0.5010	-5.30%
2020-11-02	0	0.132	0.127	0.133	0.132	0.132	6,000	792	0.1320	0.528	0.508	0.532	0.528	0.528	1,500	0.5280	0.00%
2020-10-30	0	0.132	0.128	0.132	0.128	0.132	72,000	9,264	0.1287	0.528	0.512	0.528	0.512	0.528	18,000	0.5147	3.94%
2020-10-29	0	0.127	0.127	0.139	0.127	0.128	1,554,000	197,376	0.1270	0.508	0.508	0.556	0.508	0.512	388,500	0.5080	-9.29%
2020-10-28	0	0.140	0.128	0.140	0.127	0.140	534,000	68,376	0.1280	0.560	0.512	0.560	0.508	0.560	133,500	0.5122	0.00%
2020-10-27	0	0.140	0.127	0.140	0.127	0.140	102,000	13,068	0.1281	0.560	0.508	0.560	0.508	0.560	25,500	0.5125	-2.10%
2020-10-23	0	0.143	0.130	0.143	0.127	0.143	84,000	10,812	0.1287	0.572	0.520	0.572	0.508	0.572	21,000	0.5149	-0.69%
2020-10-22	0	0.144	0.135	0.144	0.126	0.145	102,000	14,478	0.1419	0.576	0.540	0.576	0.504	0.580	25,500	0.5678	14.29%
2020-10-21	0	0.126	0.125	0.140	0.126	0.126	12,000	1,512	0.1260	0.504	0.500	0.560	0.504	0.504	3,000	0.5040	-11.27%
2020-10-20	0	0.142	0.127	0.142	0.143	0.145	36,000	5,172	0.1437	0.568	0.508	0.568	0.572	0.580	9,000	0.5747	-2.07%
2020-10-19	0	0.145	0.131	0.146	0.125	0.145	102,000	12,882	0.1263	0.580	0.524	0.584	0.500	0.580	25,500	0.5052	-2.03%
2020-10-16	0	0.148	0.125	0.149	-	-	0	0	-	0.592	0.500	0.596	-	-	0	-	0.00%
2020-10-15	0	0.148	0.137	0.150	0.138	0.150	282,000	39,348	0.1395	0.592	0.548	0.600	0.552	0.600	70,500	0.5581	9.63%
2020-10-14	0	0.135	0.131	0.142	0.126	0.142	1,032,000	134,076	0.1299	0.540	0.524	0.568	0.504	0.568	258,000	0.5197	13.45%
2020-10-12	0	0.119	0.119	0.126	0.090	0.119	8,538,000	889,440	0.1042	0.476	0.476	0.504	0.360	0.476	2,134,500	0.4167	6.25%
2020-10-09	0	0.112	0.106	0.135	0.111	0.138	1,614,000	207,588	0.1286	0.448	0.424	0.540	0.444	0.552	403,500	0.5145	-18.84%
2020-10-08	0	0.138	0.135	0.148	0.138	0.150	540,000	77,580	0.1437	0.552	0.540	0.592	0.552	0.600	135,000	0.5747	-13.75%
2020-10-07	0	0.160	0.150	0.160	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2020-10-06	0	0.160	0.153	0.160	-	-	0	0	-	0.640	0.612	0.640	-	-	0	-	-0.62%
2020-10-05	0	0.161	0.089	0.166	0.159	0.161	66,000	10,572	0.1602	0.644	0.356	0.664	0.636	0.644	16,500	0.6407	3.87%
2020-09-30	0	0.155	0.155	0.168	-	-	0	0	-	0.620	0.620	0.672	-	-	0	-	0.00%
2020-09-29	0	0.155	0.155	0.169	0.127	0.127	12,000	1,524	0.1270	0.620	0.620	0.676	0.508	0.508	3,000	0.5080	0.00%
2020-09-28	0	0.155	0.155	0.174	-	-	0	0	-	0.620	0.620	0.696	-	-	0	-	0.00%
2020-09-25	0	0.155	0.155	0.164	0.155	0.156	36,000	5,610	0.1558	0.620	0.620	0.656	0.620	0.624	9,000	0.6233	-0.64%
2020-09-24	0	0.156	0.156	0.163	0.155	0.156	36,000	5,604	0.1557	0.624	0.624	0.652	0.620	0.624	9,000	0.6227	0.00%
2020-09-23	0	0.156	0.156	0.165	0.150	0.156	24,000	3,708	0.1545	0.624	0.624	0.660	0.600	0.624	6,000	0.6180	0.65%
2020-09-22	0	0.155	0.150	0.168	-	-	0	0	-	0.620	0.600	0.672	-	-	0	-	0.00%
2020-09-21	0	0.155	0.155	0.167	0.155	0.155	18,000	2,790	0.1550	0.620	0.620	0.668	0.620	0.620	4,500	0.6200	-8.28%
2020-09-18	0	0.169	0.159	0.169	0.153	0.170	330,000	53,748	0.1629	0.676	0.636	0.676	0.612	0.680	82,500	0.6515	9.74%
2020-09-17	0	0.154	0.142	0.167	-	-	0	0	-	0.616	0.568	0.668	-	-	0	-	0.00%
2020-09-16	0	0.154	0.154	0.168	0.154	0.154	24,000	3,696	0.1540	0.616	0.616	0.672	0.616	0.616	6,000	0.6160	0.00%
2020-09-15	0	0.154	0.154	0.160	0.154	0.154	144,000	22,176	0.1540	0.616	0.616	0.640	0.616	0.616	36,000	0.6160	0.65%
2020-09-14	0	0.153	0.153	0.162	0.153	0.155	198,000	30,474	0.1539	0.612	0.612	0.648	0.612	0.620	49,500	0.6156	-4.97%
2020-09-11	0	0.161	0.161	0.166	0.152	0.165	816,000	127,416	0.1561	0.644	0.644	0.664	0.608	0.660	204,000	0.6246	4.55%
2020-09-10	0	0.154	0.154	0.161	0.150	0.156	498,000	77,064	0.1547	0.616	0.616	0.644	0.600	0.624	124,500	0.6190	0.65%
2020-09-09	0	0.153	0.153	0.161	0.150	0.168	246,000	37,692	0.1532	0.612	0.612	0.644	0.600	0.672	61,500	0.6129	-3.77%
2020-09-08	0	0.159	0.150	0.159	0.145	0.159	354,000	53,748	0.1518	0.636	0.600	0.636	0.580	0.636	88,500	0.6073	6.00%
2020-09-07	0	0.150	0.149	0.157	0.145	0.152	570,000	85,548	0.1501	0.600	0.596	0.628	0.580	0.608	142,500	0.6003	-3.23%
2020-09-04	0	0.155	0.155	0.165	0.150	0.162	1,224,000	190,662	0.1558	0.620	0.620	0.660	0.600	0.648	306,000	0.6231	-3.73%
2020-09-03	0	0.161	0.152	0.161	-	-	0	0	-	0.644	0.608	0.644	-	-	0	-	-3.59%
2020-09-02	0	0.167	0.155	0.167	0.140	0.168	282,000	42,528	0.1508	0.668	0.620	0.668	0.560	0.672	70,500	0.6032	-1.76%
2020-09-01	0	0.170	0.165	0.170	0.170	0.170	42,000	7,140	0.1700	0.680	0.660	0.680	0.680	0.680	10,500	0.6800	-5.56%
2020-08-31	0	0.180	0.161	0.180	0.165	0.180	1,332,000	233,970	0.1757	0.720	0.644	0.720	0.660	0.720	333,000	0.7026	16.88%
2020-08-28	0	0.154	0.154	0.159	0.150	0.167	498,000	78,222	0.1571	0.616	0.616	0.636	0.600	0.668	124,500	0.6283	0.00%
2020-08-27	0	0.154	0.150	0.157	0.150	0.154	594,000	90,288	0.1520	0.616	0.600	0.628	0.600	0.616	148,500	0.6080	-0.65%
2020-08-26	0	0.155	0.155	0.159	0.155	0.156	474,000	73,842	0.1558	0.620	0.620	0.636	0.620	0.624	118,500	0.6231	-4.91%
2020-08-25	0	0.163	0.159	0.163	0.158	0.165	432,000	70,380	0.1629	0.652	0.636	0.652	0.632	0.660	108,000	0.6517	3.16%
2020-08-24	0	0.158	0.155	0.158	0.154	0.160	1,626,000	254,118	0.1563	0.632	0.620	0.632	0.616	0.640	406,500	0.6251	5.33%
2020-08-21	0	0.150	0.150	0.153	0.142	0.158	600,000	89,724	0.1495	0.600	0.600	0.612	0.568	0.632	150,000	0.5982	-1.96%
2020-08-20	0	0.153	0.148	0.155	0.142	0.158	4,058,000	607,028	0.1496	0.612	0.592	0.620	0.568	0.632	1,014,500	0.5984	15.91%
2020-08-19	0	0.132	0.125	0.133	0.120	0.132	1,116,000	145,116	0.1300	0.528	0.500	0.532	0.480	0.528	279,000	0.5201	14.78%
2020-08-18	0	0.115	0.115	0.124	0.112	0.118	462,000	52,938	0.1146	0.460	0.460	0.496	0.448	0.472	115,500	0.4583	-1.71%
2020-08-17	0	0.117	0.117	0.121	0.114	0.122	204,000	23,604	0.1157	0.468	0.468	0.484	0.456	0.488	51,000	0.4628	-4.10%
2020-08-14	0	0.122	0.122	0.129	0.121	0.134	762,000	98,040	0.1287	0.488	0.488	0.516	0.484	0.536	190,500	0.5146	0.83%
2020-08-13	0	0.121	0.098	0.121	0.100	0.123	1,824,000	212,856	0.1167	0.484	0.392	0.484	0.400	0.492	456,000	0.4668	6.14%
2020-08-12	0	0.114	0.114	0.119	0.103	0.120	1,380,000	159,342	0.1155	0.456	0.456	0.476	0.412	0.480	345,000	0.4619	12.87%
2020-08-11	0	0.101	0.099	0.111	0.099	0.115	2,814,000	304,428	0.1082	0.404	0.396	0.444	0.396	0.460	703,500	0.4327	9.78%
2020-08-10	0	0.092	0.092	0.100	0.091	0.091	60,000	5,502	0.0917	0.368	0.368	0.400	0.364	0.364	15,000	0.3668	2.22%
2020-08-07	0	0.090	0.090	0.100	0.090	0.095	1,026,000	95,184	0.0928	0.360	0.360	0.400	0.360	0.380	256,500	0.3711	-4.26%
2020-08-06	0	0.094	0.094	0.110	0.091	0.094	252,000	23,670	0.0939	0.376	0.376	0.440	0.364	0.376	63,000	0.3757	3.30%
2020-08-05	0	0.091	0.091	0.100	0.091	0.093	180,000	16,404	0.0911	0.364	0.364	0.400	0.364	0.372	45,000	0.3645	1.11%
2020-08-04	0	0.090	0.090	0.106	0.088	0.094	690,000	60,864	0.0882	0.360	0.360	0.424	0.352	0.376	172,500	0.3528	-10.89%
2020-08-03	0	0.101	0.098	0.105	0.096	0.102	504,000	50,226	0.0997	0.404	0.392	0.420	0.384	0.408	126,000	0.3986	7.45%
2020-07-31	0	0.094	0.080	0.094	0.083	0.100	1,098,000	103,884	0.0946	0.376	0.320	0.376	0.332	0.400	274,500	0.3784	17.50%
2020-07-30	0	0.080	0.075	0.085	0.080	0.080	390,000	31,200	0.0800	0.320	0.300	0.340	0.320	0.320	97,500	0.3200	8.11%
2020-07-29	0	0.074	0.073	0.099	-	-	0	0	-	0.296	0.292	0.396	-	-	0	-	0.00%
2020-07-28	0	0.074	0.073	0.099	0.074	0.074	6,000	444	0.0740	0.296	0.292	0.396	0.296	0.296	1,500	0.2960	4.23%
2020-07-27	0	0.071	0.071	0.099	0.071	0.071	18,000	1,278	0.0710	0.284	0.284	0.396	0.284	0.284	4,500	0.2840	0.00%
2020-07-24	0	0.071	0.071	0.099	0.070	0.070	78,000	5,460	0.0700	0.284	0.284	0.396	0.280	0.280	19,500	0.2800	-2.74%
2020-07-23	0	0.073	0.071	0.099	-	-	0	0	-	0.292	0.284	0.396	-	-	0	-	0.00%
2020-07-22	0	0.073	0.073	0.085	-	-	0	0	-	0.292	0.292	0.340	-	-	0	-	0.00%
2020-07-21	0	0.073	0.073	0.082	0.071	0.080	1,122,000	83,916	0.0748	0.292	0.292	0.328	0.284	0.320	280,500	0.2992	-2.67%
2020-07-20	0	0.075	0.071	0.075	0.075	0.075	120,000	9,000	0.0750	0.300	0.284	0.300	0.300	0.300	30,000	0.3000	5.63%
2020-07-17	0	0.071	0.071	0.082	0.071	0.071	78,000	5,538	0.0710	0.284	0.284	0.328	0.284	0.284	19,500	0.2840	0.00%
2020-07-16	0	0.071	0.071	0.079	0.070	0.072	2,556,000	180,960	0.0708	0.284	0.284	0.316	0.280	0.288	639,000	0.2832	0.00%
2020-07-15	0	0.071	0.071	0.095	-	-	0	0	-	0.284	0.284	0.380	-	-	0	-	0.00%
2020-07-14	0	0.071	0.071	0.090	0.071	0.071	12,000	852	0.0710	0.284	0.284	0.360	0.284	0.284	3,000	0.2840	0.00%
2020-07-13	0	0.071	0.071	0.098	0.071	0.071	60,000	4,260	0.0710	0.284	0.284	0.392	0.284	0.284	15,000	0.2840	0.00%
2020-07-10	0	0.071	0.071	0.083	0.069	0.071	198,000	13,938	0.0704	0.284	0.284	0.332	0.276	0.284	49,500	0.2816	0.00%
2020-07-09	0	0.071	0.071	0.088	0.069	0.071	1,278,000	89,466	0.0700	0.284	0.284	0.352	0.276	0.284	319,500	0.2800	-5.33%
2020-07-08	0	0.075	0.070	0.075	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2020-07-07	0	0.075	0.073	0.078	0.070	0.075	504,000	36,378	0.0722	0.300	0.292	0.312	0.280	0.300	126,000	0.2887	-6.25%
2020-07-06	0	0.080	0.071	0.080	-	-	0	0	-	0.320	0.284	0.320	-	-	0	-	0.00%
2020-07-03	0	0.080	0.080	0.115	0.080	0.081	354,000	28,374	0.0802	0.320	0.320	0.460	0.320	0.324	88,500	0.3206	0.00%
2020-07-02	0	0.080	0.076	0.100	-	-	0	0	-	0.320	0.304	0.400	-	-	0	-	0.00%
2020-06-30	0	0.080	0.078	0.104	0.080	0.080	120,000	9,600	0.0800	0.320	0.312	0.416	0.320	0.320	30,000	0.3200	-1.23%
2020-06-29	0	0.081	0.081	0.082	0.081	0.082	306,000	24,792	0.0810	0.324	0.324	0.328	0.324	0.328	76,500	0.3241	0.00%
2020-06-26	0	0.081	0.081	0.118	-	-	0	0	-	0.324	0.324	0.472	-	-	0	-	0.00%
2020-06-24	0	0.081	0.081	0.090	-	-	0	0	-	0.324	0.324	0.360	-	-	0	-	0.00%
2020-06-23	0	0.081	0.081	0.108	0.081	0.081	438,000	35,478	0.0810	0.324	0.324	0.432	0.324	0.324	109,500	0.3240	0.00%
2020-06-22	0	0.081	0.081	0.092	0.080	0.081	228,000	18,252	0.0801	0.324	0.324	0.368	0.320	0.324	57,000	0.3202	-10.00%
2020-06-19	0	0.090	0.090	0.111	0.090	0.090	540,000	48,600	0.0900	0.360	0.360	0.444	0.360	0.360	135,000	0.3600	-1.10%
2020-06-18	0	0.091	0.091	0.117	0.091	0.091	60,000	5,460	0.0910	0.364	0.364	0.468	0.364	0.364	15,000	0.3640	0.00%
2020-06-17	0	0.091	0.091	0.103	0.090	0.094	660,000	61,800	0.0936	0.364	0.364	0.412	0.360	0.376	165,000	0.3745	-3.19%
2020-06-16	0	0.094	0.094	0.106	0.093	0.094	528,000	49,248	0.0933	0.376	0.376	0.424	0.372	0.376	132,000	0.3731	0.00%
2020-06-15	0	0.094	0.094	0.097	0.094	0.097	198,000	19,152	0.0967	0.376	0.376	0.388	0.376	0.388	49,500	0.3869	0.00%
2020-06-12	0	0.094	0.094	0.120	0.093	0.094	390,000	36,276	0.0930	0.376	0.376	0.480	0.372	0.376	97,500	0.3721	1.08%
2020-06-11	0	0.093	0.093	0.119	0.091	0.096	642,000	59,220	0.0922	0.372	0.372	0.476	0.364	0.384	160,500	0.3690	0.00%
2020-06-10	0	0.093	0.093	0.106	0.093	0.125	1,278,000	124,254	0.0972	0.372	0.372	0.424	0.372	0.500	319,500	0.3889	2.20%
2020-06-09	0	0.091	0.091	0.100	0.091	0.100	1,104,000	104,298	0.0945	0.364	0.364	0.400	0.364	0.400	276,000	0.3779	-1.09%
2020-06-08	0	0.092	0.081	0.095	0.090	0.092	486,000	43,908	0.0903	0.368	0.324	0.380	0.360	0.368	121,500	0.3614	2.22%
2020-06-05	0	0.090	0.078	0.099	0.077	0.090	258,000	23,142	0.0897	0.360	0.312	0.396	0.308	0.360	64,500	0.3588	16.88%
2020-06-04	0	0.077	0.077	0.150	0.076	0.077	84,000	6,432	0.0766	0.308	0.308	0.600	0.304	0.308	21,000	0.3063	0.00%
2020-06-03	0	0.077	0.075	0.199	-	-	0	0	-	0.308	0.300	0.796	-	-	0	-	0.00%
2020-06-02	0	0.077	0.074	0.139	-	-	0	0	-	0.308	0.296	0.556	-	-	0	-	0.00%
2020-06-01	0	0.077	0.075	0.097	0.074	0.077	1,446,000	108,462	0.0750	0.308	0.300	0.388	0.296	0.308	361,500	0.3000	0.00%
2020-05-29	0	0.077	0.075	0.101	0.077	0.078	180,000	13,950	0.0775	0.308	0.300	0.404	0.308	0.312	45,000	0.3100	2.67%
2020-05-28	0	0.075	0.075	0.138	-	-	0	0	-	0.300	0.300	0.552	-	-	0	-	0.00%
2020-05-27	0	0.075	0.073	0.149	0.075	0.075	120,000	9,000	0.0750	0.300	0.292	0.596	0.300	0.300	30,000	0.3000	0.00%
2020-05-26	0	0.075	0.075	0.099	0.075	0.075	6,000	450	0.0750	0.300	0.300	0.396	0.300	0.300	1,500	0.3000	2.74%
2020-05-25	0	0.073	0.073	0.150	0.073	0.075	1,128,000	82,992	0.0736	0.292	0.292	0.600	0.292	0.300	282,000	0.2943	-5.19%
2020-05-22	0	0.077	0.077	0.098	0.077	0.080	828,000	64,584	0.0780	0.308	0.308	0.392	0.308	0.320	207,000	0.3120	1.32%
2020-05-21	0	0.076	0.076	0.088	0.075	0.090	618,000	47,430	0.0767	0.304	0.304	0.352	0.300	0.360	154,500	0.3070	-16.48%
2020-05-20	0	0.091	0.090	0.094	0.086	0.095	1,116,000	100,386	0.0900	0.364	0.360	0.376	0.344	0.380	279,000	0.3598	2.25%
2020-05-19	0	0.089	0.082	0.090	0.082	0.089	894,000	77,658	0.0869	0.356	0.328	0.360	0.328	0.356	223,500	0.3475	8.54%
2020-05-18	0	0.082	0.070	0.084	0.081	0.082	342,000	28,014	0.0819	0.328	0.280	0.336	0.324	0.328	85,500	0.3276	5.13%
2020-05-15	0	0.078	0.071	0.080	0.071	0.078	420,000	31,104	0.0741	0.312	0.284	0.320	0.284	0.312	105,000	0.2962	4.00%
2020-05-14	0	0.075	0.067	0.075	0.077	0.078	252,000	19,524	0.0775	0.300	0.268	0.300	0.308	0.312	63,000	0.3099	5.63%
2020-05-13	0	0.071	0.071	0.078	0.071	0.072	132,000	9,462	0.0717	0.284	0.284	0.312	0.284	0.288	33,000	0.2867	-2.74%
2020-05-12	0	0.073	0.073	0.080	0.073	0.073	210,000	15,330	0.0730	0.292	0.292	0.320	0.292	0.292	52,500	0.2920	1.39%
2020-05-11	0	0.072	0.069	0.089	0.068	0.076	1,596,000	113,946	0.0714	0.288	0.276	0.356	0.272	0.304	399,000	0.2856	-20.88%
2020-05-08	0	0.091	0.062	0.091	0.078	0.098	510,000	40,824	0.0800	0.364	0.248	0.364	0.312	0.392	127,500	0.3202	13.75%
2020-05-07	0	0.080	0.067	0.080	-	-	0	0	-	0.320	0.268	0.320	-	-	0	-	-4.76%
2020-05-06	0	0.084	0.066	0.084	0.084	0.090	222,000	19,728	0.0889	0.336	0.264	0.336	0.336	0.360	55,500	0.3555	-6.67%
2020-05-05	0	0.090	0.071	0.090	0.065	0.094	294,000	23,358	0.0794	0.360	0.284	0.360	0.260	0.376	73,500	0.3178	12.50%
2020-05-04	0	0.080	0.068	0.080	0.082	0.083	756,000	61,998	0.0820	0.320	0.272	0.320	0.328	0.332	189,000	0.3280	0.00%
2020-04-29	0	0.080	0.070	0.110	0.080	0.080	744,000	59,520	0.0800	0.320	0.280	0.440	0.320	0.320	186,000	0.3200	9.59%
2020-04-28	0	0.073	0.070	0.097	-	-	0	0	-	0.292	0.280	0.388	-	-	0	-	0.00%
2020-04-27	0	0.073	0.073	0.082	0.070	0.073	360,000	25,218	0.0701	0.292	0.292	0.328	0.280	0.292	90,000	0.2802	4.29%
2020-04-24	0	0.070	0.070	0.085	0.070	0.071	156,000	11,064	0.0709	0.280	0.280	0.340	0.280	0.284	39,000	0.2837	-1.41%
2020-04-23	0	0.071	0.071	0.078	-	-	0	0	-	0.284	0.284	0.312	-	-	0	-	0.00%
2020-04-22	0	0.071	0.070	0.079	0.071	0.071	6,000	426	0.0710	0.284	0.280	0.316	0.284	0.284	1,500	0.2840	-11.25%
2020-04-21	0	0.080	0.070	0.080	0.080	0.080	90,000	7,200	0.0800	0.320	0.280	0.320	0.320	0.320	22,500	0.3200	9.59%
2020-04-20	0	0.073	0.070	0.080	-	-	0	0	-	0.292	0.280	0.320	-	-	0	-	0.00%
2020-04-17	0	0.073	0.070	0.096	0.073	0.073	564,000	41,172	0.0730	0.292	0.280	0.384	0.292	0.292	141,000	0.2920	0.00%
2020-04-16	0	0.073	0.073	0.085	0.073	0.073	6,000	438	0.0730	0.292	0.292	0.340	0.292	0.292	1,500	0.2920	0.00%
2020-04-15	0	0.073	0.073	0.080	0.073	0.073	24,000	1,752	0.0730	0.292	0.292	0.320	0.292	0.292	6,000	0.2920	0.00%
2020-04-14	0	0.073	0.073	0.086	0.073	0.074	384,000	28,068	0.0731	0.292	0.292	0.344	0.292	0.296	96,000	0.2924	-7.59%
2020-04-09	0	0.079	0.075	0.080	0.075	0.079	870,000	67,770	0.0779	0.316	0.300	0.320	0.300	0.316	217,500	0.3116	-1.25%
2020-04-08	0	0.080	0.079	0.085	0.076	0.080	258,000	19,932	0.0773	0.320	0.316	0.340	0.304	0.320	64,500	0.3090	3.90%
2020-04-07	0	0.077	0.072	0.077	0.070	0.077	1,098,000	80,520	0.0733	0.308	0.288	0.308	0.280	0.308	274,500	0.2933	-1.28%
2020-04-06	0	0.078	0.073	0.078	0.070	0.079	948,000	71,628	0.0756	0.312	0.292	0.312	0.280	0.316	237,000	0.3022	0.00%
2020-04-03	0	0.078	0.070	0.093	-	-	0	0	-	0.312	0.280	0.372	-	-	0	-	0.00%
2020-04-02	0	0.078	0.065	0.100	-	-	0	0	-	0.312	0.260	0.400	-	-	0	-	0.00%
2020-04-01	0	0.078	0.070	0.100	-	-	0	0	-	0.312	0.280	0.400	-	-	0	-	0.00%
2020-03-31	0	0.078	0.078	0.100	0.075	0.078	228,000	17,532	0.0769	0.312	0.312	0.400	0.300	0.312	57,000	0.3076	0.00%
2020-03-30	0	0.078	0.078	0.085	0.075	0.086	342,000	27,378	0.0801	0.312	0.312	0.340	0.300	0.344	85,500	0.3202	-9.30%
2020-03-27	0	0.086	0.086	0.094	0.086	0.086	240,000	20,640	0.0860	0.344	0.344	0.376	0.344	0.344	60,000	0.3440	10.26%
2020-03-26	0	0.078	0.078	0.089	0.078	0.080	600,000	47,400	0.0790	0.312	0.312	0.356	0.312	0.320	150,000	0.3160	-13.33%
2020-03-25	0	0.090	0.082	0.090	0.089	0.097	216,000	20,388	0.0944	0.360	0.328	0.360	0.356	0.388	54,000	0.3776	-7.22%
2020-03-24	0	0.097	0.074	0.097	0.074	0.097	144,000	10,794	0.0750	0.388	0.296	0.388	0.296	0.388	36,000	0.2998	31.08%
2020-03-23	0	0.074	0.066	0.074	0.074	0.076	354,000	26,304	0.0743	0.296	0.264	0.296	0.296	0.304	88,500	0.2972	-1.33%
2020-03-20	0	0.075	0.075	0.090	0.075	0.075	330,000	24,750	0.0750	0.300	0.300	0.360	0.300	0.300	82,500	0.3000	0.00%
2020-03-19	0	0.075	0.070	0.075	0.065	0.078	240,000	17,538	0.0731	0.300	0.280	0.300	0.260	0.312	60,000	0.2923	-5.06%
2020-03-18	0	0.079	0.073	0.079	0.073	0.080	792,000	60,426	0.0763	0.316	0.292	0.316	0.292	0.320	198,000	0.3052	-1.25%
2020-03-17	0	0.080	0.078	0.080	0.078	0.084	228,000	18,372	0.0806	0.320	0.312	0.320	0.312	0.336	57,000	0.3223	-4.76%
2020-03-16	0	0.084	0.078	0.095	-	-	0	0	-	0.336	0.312	0.380	-	-	0	-	0.00%
2020-03-13	0	0.084	0.084	0.087	0.074	0.084	780,000	62,256	0.0798	0.336	0.336	0.348	0.296	0.336	195,000	0.3193	-4.55%
2020-03-12	0	0.088	0.087	0.091	0.086	0.095	1,188,000	104,004	0.0875	0.352	0.348	0.364	0.344	0.380	297,000	0.3502	-5.38%
2020-03-11	0	0.093	0.090	0.094	0.090	0.103	1,296,000	120,852	0.0933	0.372	0.360	0.376	0.360	0.412	324,000	0.3730	-1.06%
2020-03-10	0	0.094	0.093	0.102	0.090	0.103	2,490,000	232,866	0.0935	0.376	0.372	0.408	0.360	0.412	622,500	0.3741	-6.93%
2020-03-09	0	0.101	0.101	0.108	0.101	0.112	1,164,000	122,946	0.1056	0.404	0.404	0.432	0.404	0.448	291,000	0.4225	-11.40%
2020-03-06	0	0.114	0.110	0.114	0.106	0.118	1,458,000	161,508	0.1108	0.456	0.440	0.456	0.424	0.472	364,500	0.4431	-5.79%
2020-03-05	0	0.121	0.121	0.127	0.120	0.130	822,000	104,700	0.1274	0.484	0.484	0.508	0.480	0.520	205,500	0.5095	-1.63%
2020-03-04	0	0.123	0.119	0.124	0.115	0.127	2,208,000	266,736	0.1208	0.492	0.476	0.496	0.460	0.508	552,000	0.4832	-2.38%
2020-03-03	0	0.126	0.126	0.131	0.126	0.136	354,000	45,270	0.1279	0.504	0.504	0.524	0.504	0.544	88,500	0.5115	-3.82%
2020-03-02	0	0.131	0.127	0.131	0.127	0.134	1,614,000	211,788	0.1312	0.524	0.508	0.524	0.508	0.536	403,500	0.5249	2.34%
2020-02-28	0	0.128	0.125	0.128	0.123	0.134	3,252,000	412,638	0.1269	0.512	0.500	0.512	0.492	0.536	813,000	0.5075	-2.29%
2020-02-27	0	0.131	0.131	0.135	0.125	0.158	19,446,000	2,751,840	0.1415	0.524	0.524	0.540	0.500	0.632	4,861,500	0.5660	-10.88%
2020-02-26	0	0.147	0.147	0.153	0.139	0.159	2,496,000	377,820	0.1514	0.588	0.588	0.612	0.556	0.636	624,000	0.6055	0.00%
2020-02-25	0	0.147	0.144	0.147	0.133	0.162	5,808,000	863,340	0.1486	0.588	0.576	0.588	0.532	0.648	1,452,000	0.5946	3.52%
2020-02-24	0	0.142	0.136	0.142	0.130	0.147	1,224,000	171,342	0.1400	0.568	0.544	0.568	0.520	0.588	306,000	0.5599	-4.05%
2020-02-21	0	0.148	0.140	0.148	0.131	0.149	3,540,000	499,410	0.1411	0.592	0.560	0.592	0.524	0.596	885,000	0.5643	-0.67%
2020-02-20	0	0.149	0.148	0.149	0.142	0.165	8,790,000	1,304,634	0.1484	0.596	0.592	0.596	0.568	0.660	2,197,500	0.5937	-8.59%
2020-02-19	0	0.163	0.151	0.163	0.130	0.181	35,340,000	5,495,976	0.1555	0.652	0.604	0.652	0.520	0.724	8,835,000	0.6221	24.43%
2020-02-18	0	0.131	0.131	0.132	0.095	0.134	43,302,000	5,222,778	0.1206	0.524	0.524	0.528	0.380	0.536	10,825,500	0.4825	29.70%
2020-02-17	0	0.101	0.097	0.104	0.096	0.137	12,084,000	1,315,158	0.1088	0.404	0.388	0.416	0.384	0.548	3,021,000	0.4353	4.12%
2020-02-14	0	0.097	0.094	0.097	0.092	0.114	2,790,000	281,520	0.1009	0.388	0.376	0.388	0.368	0.456	697,500	0.4036	-11.01%
2020-02-13	0	0.109	0.108	0.109	0.096	0.123	9,894,000	1,090,686	0.1102	0.436	0.432	0.436	0.384	0.492	2,473,500	0.4409	18.48%
2020-02-12	0	0.092	0.092	0.095	0.092	0.098	3,480,000	320,736	0.0922	0.368	0.368	0.380	0.368	0.392	870,000	0.3687	0.00%
2020-02-11	0	0.092	0.092	0.095	0.087	0.103	3,954,000	377,952	0.0956	0.368	0.368	0.380	0.348	0.412	988,500	0.3823	4.55%
2020-02-10	0	0.088	0.085	0.093	0.085	0.120	12,458,000	1,214,066	0.0975	0.352	0.340	0.372	0.340	0.480	3,114,500	0.3898	-4.35%
2020-02-07	0	0.092	0.092	0.095	0.087	0.109	7,572,000	686,472	0.0907	0.368	0.368	0.380	0.348	0.436	1,893,000	0.3626	-10.68%
2020-02-06	0	0.103	0.098	0.108	0.086	0.160	57,522,000	6,871,224	0.1195	0.412	0.392	0.432	0.344	0.640	14,380,500	0.4778	-21.97%
2020-02-05	0	0.132	0.130	0.132	0.057	0.270	189,694,110	35,961,110	0.1896	0.528	0.520	0.528	0.228	1.080	47,423,528	0.7583	169.39%
2020-02-04	0	0.049	0.049	0.055	0.049	0.057	816,000	44,784	0.0549	0.196	0.196	0.220	0.196	0.228	204,000	0.2195	-3.92%
2020-02-03	0	0.051	0.047	0.055	0.047	0.051	108,000	5,124	0.0474	0.204	0.188	0.220	0.188	0.204	27,000	0.1898	0.00%
2020-01-31	0	0.051	0.050	0.057	0.049	0.053	2,994,000	156,702	0.0523	0.204	0.200	0.228	0.196	0.212	748,500	0.2094	-7.27%
2020-01-30	0	0.055	0.046	0.056	0.048	0.060	2,262,000	115,482	0.0511	0.220	0.184	0.224	0.192	0.240	565,500	0.2042	-8.33%
2020-01-29	0	0.060	0.053	0.062	0.059	0.063	318,000	19,200	0.0604	0.240	0.212	0.248	0.236	0.252	79,500	0.2415	-7.69%
2020-01-24	0	0.065	0.061	0.072	-	-	0	0	-	0.260	0.244	0.288	-	-	0	-	0.00%
2020-01-23	0	0.065	0.060	0.067	0.060	0.066	216,000	13,584	0.0629	0.260	0.240	0.268	0.240	0.264	54,000	0.2516	-8.45%
2020-01-22	0	0.071	0.063	0.071	-	-	0	0	-	0.284	0.252	0.284	-	-	0	-	0.00%
2020-01-21	0	0.071	0.067	0.071	0.063	0.073	708,000	48,510	0.0685	0.284	0.268	0.284	0.252	0.292	177,000	0.2741	9.23%
2020-01-20	0	0.065	0.065	0.070	0.062	0.097	4,014,000	296,376	0.0738	0.260	0.260	0.280	0.248	0.388	1,003,500	0.2953	-30.85%
2020-01-17	0	0.094	0.088	0.094	0.070	0.109	14,892,000	1,392,942	0.0935	0.376	0.352	0.376	0.280	0.436	3,723,000	0.3741	49.21%
2020-01-16	0	0.063	0.055	0.065	0.050	0.065	1,326,000	80,352	0.0606	0.252	0.220	0.260	0.200	0.260	331,500	0.2424	21.15%
2020-01-15	0	0.052	0.052	0.054	0.050	0.074	3,198,000	189,324	0.0592	0.208	0.208	0.216	0.200	0.296	799,500	0.2368	-13.33%
2020-01-14	0	0.060	0.060	0.066	0.040	0.075	4,842,000	274,776	0.0567	0.240	0.240	0.264	0.160	0.300	1,210,500	0.2270	46.34%
2020-01-13	0	0.041	0.040	0.041	0.040	0.042	420,000	17,040	0.0406	0.164	0.160	0.164	0.160	0.168	105,000	0.1623	-2.38%
2020-01-10	0	0.042	0.038	0.042	0.042	0.042	78,000	3,276	0.0420	0.168	0.152	0.168	0.168	0.168	19,500	0.1680	5.00%
2020-01-09	0	0.040	0.038	0.041	0.040	0.043	714,000	29,874	0.0418	0.160	0.152	0.164	0.160	0.172	178,500	0.1674	0.00%
2020-01-08	0	0.040	0.038	0.042	-	-	0	0	-	0.160	0.152	0.168	-	-	0	-	0.00%
2020-01-07	0	0.040	0.040	0.042	0.039	0.039	354,000	13,806	0.0390	0.160	0.160	0.168	0.156	0.156	88,500	0.1560	0.00%
2020-01-06	0	0.040	0.038	0.042	-	-	0	0	-	0.160	0.152	0.168	-	-	0	-	0.00%
2020-01-03	0	0.040	0.039	0.041	0.040	0.040	162,000	6,480	0.0400	0.160	0.156	0.164	0.160	0.160	40,500	0.1600	0.00%
2020-01-02	0	0.040	0.038	0.041	0.040	0.040	12,000	480	0.0400	0.160	0.152	0.164	0.160	0.160	3,000	0.1600	0.00%
2019-12-31	0	0.040	0.037	0.040	0.040	0.040	24,000	960	0.0400	0.160	0.148	0.160	0.160	0.160	6,000	0.1600	0.00%
2019-12-30	0	0.040	0.039	0.041	0.040	0.041	882,000	35,550	0.0403	0.160	0.156	0.164	0.160	0.164	220,500	0.1612	-4.76%
2019-12-27	0	0.042	0.039	0.048	0.042	0.049	540,000	24,330	0.0451	0.168	0.156	0.192	0.168	0.196	135,000	0.1802	0.00%
2019-12-24	0	0.042	0.039	0.044	-	-	0	0	-	0.168	0.156	0.176	-	-	0	-	0.00%
2019-12-23	0	0.042	0.040	0.044	0.042	0.042	90,000	3,780	0.0420	0.168	0.160	0.176	0.168	0.168	22,500	0.1680	0.00%
2019-12-20	0	0.042	0.039	0.042	0.039	0.044	600,000	24,846	0.0414	0.168	0.156	0.168	0.156	0.176	150,000	0.1656	2.44%
2019-12-19	0	0.041	0.040	0.044	-	-	0	0	-	0.164	0.160	0.176	-	-	0	-	0.00%
2019-12-18	0	0.041	0.041	0.043	0.041	0.043	696,000	29,520	0.0424	0.164	0.164	0.172	0.164	0.172	174,000	0.1697	-2.38%
2019-12-17	0	0.042	0.042	0.045	0.041	0.043	3,654,000	153,384	0.0420	0.168	0.168	0.180	0.164	0.172	913,500	0.1679	-6.67%
2019-12-16	0	0.045	0.042	0.045	0.042	0.059	7,680,000	337,680	0.0440	0.180	0.168	0.180	0.168	0.236	1,920,000	0.1759	0.00%
2019-12-13	0	0.045	0.044	0.050	0.044	0.052	1,668,000	78,510	0.0471	0.180	0.176	0.200	0.176	0.208	417,000	0.1883	-11.76%
2019-12-12	0	0.051	0.045	0.051	0.042	0.051	462,000	21,648	0.0469	0.204	0.180	0.204	0.168	0.204	115,500	0.1874	10.87%
2019-12-11	0	0.046	0.043	0.049	-	-	0	0	-	0.184	0.172	0.196	-	-	0	-	0.00%
2019-12-10	0	0.046	0.045	0.052	0.046	0.046	120,000	5,520	0.0460	0.184	0.180	0.208	0.184	0.184	30,000	0.1840	0.00%
2019-12-09	0	0.046	0.045	0.054	0.045	0.056	558,000	25,836	0.0463	0.184	0.180	0.216	0.180	0.224	139,500	0.1852	-8.00%
2019-12-06	0	0.050	0.045	0.051	-	-	0	0	-	0.200	0.180	0.204	-	-	0	-	0.00%
2019-12-05	0	0.050	0.046	0.051	0.047	0.050	72,000	3,498	0.0486	0.200	0.184	0.204	0.188	0.200	18,000	0.1943	8.70%
2019-12-04	0	0.046	0.045	0.049	0.043	0.046	240,000	10,914	0.0455	0.184	0.180	0.196	0.172	0.184	60,000	0.1819	-8.00%
2019-12-03	0	0.050	0.044	0.050	-	-	0	0	-	0.200	0.176	0.200	-	-	0	-	-1.96%
2019-12-02	0	0.051	0.040	0.053	-	-	0	0	-	0.204	0.160	0.212	-	-	0	-	0.00%
2019-11-29	0	0.051	0.041	0.058	-	-	0	0	-	0.204	0.164	0.232	-	-	0	-	-1.92%
2019-11-28	0	0.052	0.046	0.059	-	-	0	0	-	0.208	0.184	0.236	-	-	0	-	0.00%
2019-11-27	0	0.052	0.049	0.056	0.050	0.055	198,000	10,002	0.0505	0.208	0.196	0.224	0.200	0.220	49,500	0.2021	-3.70%
2019-11-26	0	0.054	0.054	0.058	-	-	0	0	-	0.216	0.216	0.232	-	-	0	-	1.89%
2019-11-25	0	0.053	0.053	0.058	-	-	0	0	-	0.212	0.212	0.232	-	-	0	-	0.00%
2019-11-22	0	0.053	0.046	0.055	0.050	0.053	270,000	13,590	0.0503	0.212	0.184	0.220	0.200	0.212	67,500	0.2013	6.00%
2019-11-21	0	0.050	0.047	0.053	-	-	0	0	-	0.200	0.188	0.212	-	-	0	-	0.00%
2019-11-20	0	0.050	0.050	0.056	0.050	0.054	3,024,000	153,792	0.0509	0.200	0.200	0.224	0.200	0.216	756,000	0.2034	-15.25%
2019-11-19	0	0.059	0.056	0.064	0.050	0.059	2,622,000	146,172	0.0557	0.236	0.224	0.256	0.200	0.236	655,500	0.2230	-15.71%
2019-11-18	0	0.070	0.055	0.070	0.063	0.070	504,000	32,598	0.0647	0.280	0.220	0.280	0.252	0.280	126,000	0.2587	7.69%
2019-11-15	0	0.065	0.055	0.070	0.065	0.065	6,000	390	0.0650	0.260	0.220	0.280	0.260	0.260	1,500	0.2600	0.00%
2019-11-14	0	0.065	0.065	0.069	0.065	0.070	276,000	18,204	0.0660	0.260	0.260	0.276	0.260	0.280	69,000	0.2638	0.00%
2019-11-13	0	0.065	0.063	0.076	0.065	0.066	126,000	8,196	0.0650	0.260	0.252	0.304	0.260	0.264	31,500	0.2602	-10.96%
2019-11-12	0	0.073	0.065	0.082	-	-	0	0	-	0.292	0.260	0.328	-	-	0	-	0.00%
2019-11-11	0	0.073	0.063	0.082	0.073	0.073	96,000	7,008	0.0730	0.292	0.252	0.328	0.292	0.292	24,000	0.2920	-2.67%
2019-11-08	0	0.075	0.064	0.081	0.075	0.077	204,000	15,546	0.0762	0.300	0.256	0.324	0.300	0.308	51,000	0.3048	0.00%
2019-11-07	0	0.075	0.068	0.079	0.074	0.077	342,000	25,800	0.0754	0.300	0.272	0.316	0.296	0.308	85,500	0.3018	-3.85%
2019-11-06	0	0.078	0.074	0.082	0.075	0.078	114,000	8,730	0.0766	0.312	0.296	0.328	0.300	0.312	28,500	0.3063	5.41%
2019-11-05	0	0.074	0.075	0.078	0.074	0.074	78,000	5,772	0.0740	0.296	0.300	0.312	0.296	0.296	19,500	0.2960	-2.63%
2019-11-04	0	0.076	0.069	0.084	0.075	0.087	444,000	34,122	0.0769	0.304	0.276	0.336	0.300	0.348	111,000	0.3074	1.33%
2019-11-01	0	0.075	0.073	0.081	0.075	0.079	54,000	4,170	0.0772	0.300	0.292	0.324	0.300	0.316	13,500	0.3089	4.17%
2019-10-31	0	0.072	0.068	0.082	0.072	0.083	594,000	42,966	0.0723	0.288	0.272	0.328	0.288	0.332	148,500	0.2893	-4.00%
2019-10-30	0	0.075	0.068	0.088	0.075	0.083	48,000	3,888	0.0810	0.300	0.272	0.352	0.300	0.332	12,000	0.3240	4.17%
2019-10-29	0	0.072	0.067	0.072	0.072	0.072	12,000	864	0.0720	0.288	0.268	0.288	0.288	0.288	3,000	0.2880	-1.37%
2019-10-28	0	0.073	0.073	0.083	0.072	0.072	6,000	432	0.0720	0.292	0.292	0.332	0.288	0.288	1,500	0.2880	-8.75%
2019-10-25	0	0.080	0.070	0.078	0.073	0.080	60,000	4,452	0.0742	0.320	0.280	0.312	0.292	0.320	15,000	0.2968	9.59%
2019-10-24	0	0.073	0.071	0.078	0.070	0.074	300,000	21,648	0.0722	0.292	0.284	0.312	0.280	0.296	75,000	0.2886	-6.41%
2019-10-23	0	0.078	0.073	0.078	0.079	0.079	12,000	948	0.0790	0.312	0.292	0.312	0.316	0.316	3,000	0.3160	-3.70%
2019-10-22	0	0.081	0.075	0.082	0.078	0.082	84,000	6,654	0.0792	0.324	0.300	0.328	0.312	0.328	21,000	0.3169	-2.41%
2019-10-21	0	0.083	0.076	0.084	-	-	0	0	-	0.332	0.304	0.336	-	-	0	-	0.00%
2019-10-18	0	0.083	0.073	0.085	0.083	0.083	390,000	32,370	0.0830	0.332	0.292	0.340	0.332	0.332	97,500	0.3320	1.22%
2019-10-17	0	0.082	0.072	0.089	-	-	0	0	-	0.328	0.288	0.356	-	-	0	-	0.00%
2019-10-16	0	0.082	0.073	0.082	-	-	0	0	-	0.328	0.292	0.328	-	-	0	-	-1.20%
2019-10-15	0	0.083	0.074	0.086	0.074	0.083	72,000	5,382	0.0748	0.332	0.296	0.344	0.296	0.332	18,000	0.2990	5.06%
2019-10-14	0	0.079	0.079	0.087	0.079	0.087	150,000	12,192	0.0813	0.316	0.316	0.348	0.316	0.348	37,500	0.3251	-5.95%
2019-10-11	0	0.084	0.080	0.095	0.084	0.084	18,000	1,512	0.0840	0.336	0.320	0.380	0.336	0.336	4,500	0.3360	-7.69%
2019-10-10	0	0.091	0.084	0.095	-	-	0	0	-	0.364	0.336	0.380	-	-	0	-	0.00%
2019-10-09	0	0.091	0.084	0.095	-	-	0	0	-	0.364	0.336	0.380	-	-	0	-	0.00%
2019-10-08	0	0.091	0.091	0.097	-	-	0	0	-	0.364	0.364	0.388	-	-	0	-	0.00%
2019-10-04	0	0.091	0.086	0.093	0.087	0.091	138,000	12,210	0.0885	0.364	0.344	0.372	0.348	0.364	34,500	0.3539	-7.14%
2019-10-03	0	0.098	0.088	0.098	0.095	0.099	150,000	14,322	0.0955	0.392	0.352	0.392	0.380	0.396	37,500	0.3819	5.38%
2019-10-02	0	0.093	0.085	0.093	0.084	0.093	366,000	32,424	0.0886	0.372	0.340	0.372	0.336	0.372	91,500	0.3544	2.20%
2019-09-30	0	0.091	0.085	0.094	0.083	0.091	132,000	11,142	0.0844	0.364	0.340	0.376	0.332	0.364	33,000	0.3376	2.25%
2019-09-27	0	0.089	0.084	0.092	0.088	0.089	150,000	13,320	0.0888	0.356	0.336	0.368	0.352	0.356	37,500	0.3552	1.14%
2019-09-26	0	0.088	0.088	0.094	0.084	0.088	228,000	19,362	0.0849	0.352	0.352	0.376	0.336	0.352	57,000	0.3397	-2.22%
2019-09-25	0	0.090	0.090	0.098	0.090	0.092	510,000	45,942	0.0901	0.360	0.360	0.392	0.360	0.368	127,500	0.3603	-10.00%
2019-09-24	0	0.100	0.092	0.100	0.088	0.100	300,000	28,242	0.0941	0.400	0.368	0.400	0.352	0.400	75,000	0.3766	3.09%
2019-09-23	0	0.097	0.095	0.111	0.095	0.115	306,000	31,728	0.1037	0.388	0.380	0.444	0.380	0.460	76,500	0.4147	1.04%
2019-09-20	0	0.096	0.092	0.105	-	-	0	0	-	0.384	0.368	0.420	-	-	0	-	0.00%
2019-09-19	0	0.096	0.096	0.117	0.091	0.094	132,000	12,348	0.0935	0.384	0.384	0.468	0.364	0.376	33,000	0.3742	-3.03%
2019-09-18	0	0.099	0.092	0.119	-	-	0	0	-	0.396	0.368	0.476	-	-	0	-	0.00%
2019-09-17	0	0.099	0.093	0.102	0.098	0.100	108,000	10,650	0.0986	0.396	0.372	0.408	0.392	0.400	27,000	0.3944	-1.00%
2019-09-16	0	0.100	0.100	0.118	0.100	0.100	12,000	1,200	0.1000	0.400	0.400	0.472	0.400	0.400	3,000	0.4000	-4.76%
2019-09-13	0	0.105	0.105	0.119	0.105	0.105	12,000	1,260	0.1050	0.420	0.420	0.476	0.420	0.420	3,000	0.4200	0.00%
2019-09-12	0	0.105	0.099	0.119	-	-	0	0	-	0.420	0.396	0.476	-	-	0	-	0.00%
2019-09-11	0	0.105	0.098	0.120	-	-	0	0	-	0.420	0.392	0.480	-	-	0	-	0.00%
2019-09-10	0	0.105	0.085	0.105	-	-	0	0	-	0.420	0.340	0.420	-	-	0	-	0.00%
2019-09-09	0	0.105	0.100	0.120	-	-	0	0	-	0.420	0.400	0.480	-	-	0	-	0.00%
2019-09-06	0	0.105	0.105	0.115	0.105	0.105	42,000	4,410	0.1050	0.420	0.420	0.460	0.420	0.420	10,500	0.4200	0.00%
2019-09-05	0	0.105	0.105	0.122	0.103	0.105	354,000	37,146	0.1049	0.420	0.420	0.488	0.412	0.420	88,500	0.4197	-4.55%
2019-09-04	0	0.110	0.093	0.131	0.110	0.110	6,000	660	0.1100	0.440	0.372	0.524	0.440	0.440	1,500	0.4400	0.92%
2019-09-03	0	0.109	0.109	0.117	0.105	0.105	24,000	2,520	0.1050	0.436	0.436	0.468	0.420	0.420	6,000	0.4200	-7.63%
2019-09-02	0	0.118	0.107	0.118	0.118	0.118	84,000	9,912	0.1180	0.472	0.428	0.472	0.472	0.472	21,000	0.4720	0.00%
2019-08-30	0	0.118	0.118	0.133	0.117	0.117	84,000	9,828	0.1170	0.472	0.472	0.532	0.468	0.468	21,000	0.4680	0.00%
2019-08-29	0	0.118	0.116	0.118	0.118	0.118	24,000	2,832	0.1180	0.472	0.464	0.472	0.472	0.472	6,000	0.4720	0.00%
2019-08-28	0	0.118	0.118	0.120	0.118	0.118	6,000	708	0.1180	0.472	0.472	0.480	0.472	0.472	1,500	0.4720	-3.28%
2019-08-27	0	0.122	0.122	0.128	0.122	0.128	258,000	32,616	0.1264	0.488	0.488	0.512	0.488	0.512	64,500	0.5057	-12.86%
2019-08-26	0	0.140	0.125	0.140	0.145	0.145	54,000	7,830	0.1450	0.560	0.500	0.560	0.580	0.580	13,500	0.5800	6.06%
2019-08-23	0	0.132	0.120	0.132	-	-	0	0	-	0.528	0.480	0.528	-	-	0	-	0.00%
2019-08-22	0	0.132	0.124	0.132	0.130	0.150	756,000	102,300	0.1353	0.528	0.496	0.528	0.520	0.600	189,000	0.5413	1.54%
2019-08-21	0	0.130	0.115	0.139	-	-	0	0	-	0.520	0.460	0.556	-	-	0	-	0.00%
2019-08-20	0	0.130	0.115	0.130	-	-	0	0	-	0.520	0.460	0.520	-	-	0	-	-0.76%
2019-08-19	0	0.131	0.114	0.140	0.131	0.139	156,000	20,724	0.1328	0.524	0.456	0.560	0.524	0.556	39,000	0.5314	-2.96%
2019-08-16	0	0.135	0.122	0.140	-	-	0	0	-	0.540	0.488	0.560	-	-	0	-	0.00%
2019-08-15	0	0.135	0.123	0.137	0.121	0.135	126,000	16,470	0.1307	0.540	0.492	0.548	0.484	0.540	31,500	0.5229	3.05%
2019-08-14	0	0.131	0.116	0.134	0.120	0.131	222,000	28,062	0.1264	0.524	0.464	0.536	0.480	0.524	55,500	0.5056	-0.76%
2019-08-13	0	0.132	0.106	0.138	-	-	0	0	-	0.528	0.424	0.552	-	-	0	-	0.00%
2019-08-12	0	0.132	0.116	0.144	0.132	0.132	12,000	1,584	0.1320	0.528	0.464	0.576	0.528	0.528	3,000	0.5280	0.76%
2019-08-09	0	0.131	0.131	0.149	0.127	0.131	162,000	20,982	0.1295	0.524	0.524	0.596	0.508	0.524	40,500	0.5181	2.34%
2019-08-08	0	0.128	0.128	0.157	0.128	0.128	12,000	1,536	0.1280	0.512	0.512	0.628	0.512	0.512	3,000	0.5120	0.79%
2019-08-07	0	0.127	0.108	0.173	-	-	0	0	-	0.508	0.432	0.692	-	-	0	-	0.00%
2019-08-06	0	0.127	0.127	0.139	0.127	0.139	12,000	1,596	0.1330	0.508	0.508	0.556	0.508	0.556	3,000	0.5320	-8.63%
2019-08-05	0	0.139	0.124	0.139	0.139	0.139	150,000	20,850	0.1390	0.556	0.496	0.556	0.556	0.556	37,500	0.5560	-0.71%
2019-08-02	0	0.140	0.123	0.140	0.140	0.140	6,000	840	0.1400	0.560	0.492	0.560	0.560	0.560	1,500	0.5600	-11.39%
2019-08-01	0	0.158	0.134	0.158	-	-	0	0	-	0.632	0.536	0.632	-	-	0	-	-0.63%
2019-07-31	0	0.159	0.133	0.166	-	-	0	0	-	0.636	0.532	0.664	-	-	0	-	0.00%
2019-07-30	0	0.159	0.133	0.167	-	-	0	0	-	0.636	0.532	0.668	-	-	0	-	0.00%
2019-07-29	0	0.159	0.133	0.159	0.159	0.168	96,000	15,588	0.1624	0.636	0.532	0.636	0.636	0.672	24,000	0.6495	20.45%
2019-07-26	0	0.132	0.131	0.155	0.131	0.131	42,000	5,502	0.1310	0.528	0.524	0.620	0.524	0.524	10,500	0.5240	-6.38%
2019-07-25	0	0.141	0.135	0.148	0.135	0.150	120,000	17,604	0.1467	0.564	0.540	0.592	0.540	0.600	30,000	0.5868	-5.37%
2019-07-24	0	0.149	0.139	0.167	0.120	0.149	900,000	129,786	0.1442	0.596	0.556	0.668	0.480	0.596	225,000	0.5768	24.17%
2019-07-23	0	0.120	0.120	0.140	-	-	0	0	-	0.480	0.480	0.560	-	-	0	-	0.00%
2019-07-22	0	0.120	0.118	0.148	0.118	0.120	48,000	5,688	0.1185	0.480	0.472	0.592	0.472	0.480	12,000	0.4740	0.00%
2019-07-19	0	0.120	0.117	0.121	0.120	0.121	276,000	33,180	0.1202	0.480	0.468	0.484	0.480	0.484	69,000	0.4809	0.00%
2019-07-18	0	0.120	0.120	0.127	0.119	0.123	282,000	33,846	0.1200	0.480	0.480	0.508	0.476	0.492	70,500	0.4801	0.00%
2019-07-17	0	0.120	0.120	0.130	-	-	0	0	-	0.480	0.480	0.520	-	-	0	-	0.00%
2019-07-16	0	0.120	0.120	0.130	0.120	0.120	120,000	14,400	0.1200	0.480	0.480	0.520	0.480	0.480	30,000	0.4800	0.00%
2019-07-15	0	0.120	0.120	0.130	0.120	0.120	198,000	23,760	0.1200	0.480	0.480	0.520	0.480	0.480	49,500	0.4800	-0.83%
2019-07-12	0	0.121	0.121	0.142	-	-	0	0	-	0.484	0.484	0.568	-	-	0	-	0.83%
2019-07-11	0	0.120	0.120	0.140	0.120	0.120	48,000	5,760	0.1200	0.480	0.480	0.560	0.480	0.480	12,000	0.4800	0.00%
2019-07-10	0	0.120	0.120	0.140	0.120	0.121	90,000	10,806	0.1201	0.480	0.480	0.560	0.480	0.484	22,500	0.4803	-0.83%
2019-07-09	0	0.121	0.121	0.141	0.121	0.122	198,000	24,006	0.1212	0.484	0.484	0.564	0.484	0.488	49,500	0.4850	0.00%
2019-07-08	0	0.121	0.121	0.145	0.121	0.121	6,000	726	0.1210	0.484	0.484	0.580	0.484	0.484	1,500	0.4840	-3.97%
2019-07-05	0	0.126	0.121	0.132	0.126	0.126	18,000	2,268	0.1260	0.504	0.484	0.528	0.504	0.504	4,500	0.5040	-1.56%
2019-07-04	0	0.128	0.121	0.135	-	-	0	0	-	0.512	0.484	0.540	-	-	0	-	0.00%
2019-07-03	0	0.128	0.128	0.147	0.126	0.127	24,000	3,036	0.1265	0.512	0.512	0.588	0.504	0.508	6,000	0.5060	-8.57%
2019-07-02	0	0.140	0.124	0.140	0.140	0.149	84,000	12,126	0.1444	0.560	0.496	0.560	0.560	0.596	21,000	0.5774	16.67%
2019-06-28	0	0.120	0.120	0.130	0.120	0.120	30,000	3,600	0.1200	0.480	0.480	0.520	0.480	0.480	7,500	0.4800	-7.69%
2019-06-27	0	0.130	0.121	0.130	-	-	0	0	-	0.520	0.484	0.520	-	-	0	-	-1.52%
2019-06-26	0	0.132	0.121	0.148	-	-	0	0	-	0.528	0.484	0.592	-	-	0	-	0.00%
2019-06-25	0	0.132	0.131	0.143	0.130	0.132	42,000	5,508	0.1311	0.528	0.524	0.572	0.520	0.528	10,500	0.5246	10.00%
2019-06-24	0	0.120	0.120	0.149	0.119	0.119	120,000	14,280	0.1190	0.480	0.480	0.596	0.476	0.476	30,000	0.4760	0.84%
2019-06-21	0	0.119	0.115	0.142	0.115	0.120	378,000	44,430	0.1175	0.476	0.460	0.568	0.460	0.480	94,500	0.4702	-3.25%
2019-06-20	0	0.123	0.112	0.144	-	-	0	0	-	0.492	0.448	0.576	-	-	0	-	0.00%
2019-06-19	0	0.123	0.123	0.145	-	-	0	0	-	0.492	0.492	0.580	-	-	0	-	0.00%
2019-06-18	0	0.123	0.123	0.137	0.122	0.125	606,000	73,980	0.1221	0.492	0.492	0.548	0.488	0.500	151,500	0.4883	-8.89%
2019-06-17	0	0.135	0.135	0.157	0.124	0.124	48,000	5,952	0.1240	0.540	0.540	0.628	0.496	0.496	12,000	0.4960	-2.17%
2019-06-14	0	0.138	0.124	0.147	-	-	0	0	-	0.552	0.496	0.588	-	-	0	-	0.00%
2019-06-13	0	0.138	0.125	0.148	0.137	0.138	216,000	29,646	0.1373	0.552	0.500	0.592	0.548	0.552	54,000	0.5490	0.00%
2019-06-12	0	0.138	0.138	0.146	0.138	0.138	162,000	22,356	0.1380	0.552	0.552	0.584	0.552	0.552	40,500	0.5520	-2.13%
2019-06-11	0	0.141	0.138	0.144	0.134	0.148	342,000	47,658	0.1394	0.564	0.552	0.576	0.536	0.592	85,500	0.5574	2.17%
2019-06-10	0	0.138	0.132	0.139	0.131	0.148	408,000	58,662	0.1438	0.552	0.528	0.556	0.524	0.592	102,000	0.5751	-4.17%
2019-06-06	0	0.144	0.142	0.148	0.144	0.144	24,000	3,456	0.1440	0.576	0.568	0.592	0.576	0.576	6,000	0.5760	0.00%
2019-06-05	0	0.144	0.144	0.180	0.144	0.150	54,000	7,920	0.1467	0.576	0.576	0.720	0.576	0.600	13,500	0.5867	3.60%
2019-06-04	0	0.139	0.135	0.163	-	-	0	0	-	0.556	0.540	0.652	-	-	0	-	0.00%
2019-06-03	0	0.139	0.145	0.149	0.131	0.149	108,000	14,892	0.1379	0.556	0.580	0.596	0.524	0.596	27,000	0.5516	-7.33%
2019-05-31	0	0.150	0.131	0.160	-	-	0	0	-	0.600	0.524	0.640	-	-	0	-	0.00%
2019-05-30	0	0.150	0.150	0.209	-	-	0	0	-	0.600	0.600	0.836	-	-	0	-	0.00%
2019-05-29	0	0.150	0.150	0.160	0.128	0.150	642,000	86,214	0.1343	0.600	0.600	0.640	0.512	0.600	160,500	0.5372	-2.60%
2019-05-28	0	0.154	0.135	0.169	-	-	0	0	-	0.616	0.540	0.676	-	-	0	-	0.00%
2019-05-27	0	0.154	0.145	0.165	0.122	0.154	336,000	44,238	0.1317	0.616	0.580	0.660	0.488	0.616	84,000	0.5266	0.65%
2019-05-24	0	0.153	0.131	0.175	-	-	0	0	-	0.612	0.524	0.700	-	-	0	-	0.00%
2019-05-23	0	0.153	0.139	0.170	-	-	0	0	-	0.612	0.556	0.680	-	-	0	-	0.00%
2019-05-22	0	0.153	0.144	0.211	-	-	0	0	-	0.612	0.576	0.844	-	-	0	-	0.00%
2019-05-21	0	0.153	0.144	0.207	-	-	0	0	-	0.612	0.576	0.828	-	-	0	-	0.00%
2019-05-20	0	0.153	0.125	0.153	-	-	0	0	-	0.612	0.500	0.612	-	-	0	-	0.00%
2019-05-17	0	0.153	0.152	0.170	0.152	0.170	114,000	17,910	0.1571	0.612	0.608	0.680	0.608	0.680	28,500	0.6284	-7.27%
2019-05-16	0	0.165	0.162	0.170	0.165	0.165	72,000	11,880	0.1650	0.660	0.648	0.680	0.660	0.660	18,000	0.6600	1.85%
2019-05-15	0	0.162	0.158	0.166	0.157	0.166	444,000	70,866	0.1596	0.648	0.632	0.664	0.628	0.664	111,000	0.6384	-12.43%
2019-05-14	0	0.185	0.155	0.185	-	-	0	0	-	0.740	0.620	0.740	-	-	0	-	-1.07%
2019-05-10	0	0.187	0.154	0.187	-	-	0	0	-	0.748	0.616	0.748	-	-	0	-	0.00%
2019-05-09	0	0.187	0.167	0.187	0.159	0.187	48,000	8,154	0.1699	0.748	0.668	0.748	0.636	0.748	12,000	0.6795	4.47%
2019-05-08	0	0.179	0.155	0.180	-	-	0	0	-	0.716	0.620	0.720	-	-	0	-	0.00%
2019-05-07	0	0.179	0.156	0.199	-	-	0	0	-	0.716	0.624	0.796	-	-	0	-	0.00%
2019-05-06	0	0.179	0.156	0.179	0.152	0.180	606,000	99,060	0.1635	0.716	0.624	0.716	0.608	0.720	151,500	0.6539	8.48%
2019-05-03	0	0.165	0.150	0.182	-	-	0	0	-	0.660	0.600	0.728	-	-	0	-	0.00%
2019-05-02	0	0.165	0.148	0.179	0.147	0.165	564,000	84,036	0.1490	0.660	0.592	0.716	0.588	0.660	141,000	0.5960	3.13%
2019-04-30	0	0.160	0.147	0.169	-	-	0	0	-	0.640	0.588	0.676	-	-	0	-	0.00%
2019-04-29	0	0.160	0.146	0.169	0.160	0.169	726,000	121,038	0.1667	0.640	0.584	0.676	0.640	0.676	181,500	0.6669	-5.33%
2019-04-26	0	0.169	0.160	0.169	0.169	0.169	102,000	17,238	0.1690	0.676	0.640	0.676	0.676	0.676	25,500	0.6760	-0.59%
2019-04-25	0	0.170	0.150	0.180	0.170	0.171	300,000	51,060	0.1702	0.680	0.600	0.720	0.680	0.684	75,000	0.6808	-1.73%
2019-04-24	0	0.173	0.172	0.193	0.173	0.174	294,000	50,976	0.1734	0.692	0.688	0.772	0.692	0.696	73,500	0.6936	-0.57%
2019-04-23	0	0.174	0.173	0.192	0.174	0.174	24,000	4,176	0.1740	0.696	0.692	0.768	0.696	0.696	6,000	0.6960	-3.87%
2019-04-18	0	0.181	0.178	0.190	0.178	0.184	744,000	133,626	0.1796	0.724	0.712	0.760	0.712	0.736	186,000	0.7184	-4.74%
2019-04-17	0	0.190	0.180	0.195	0.168	0.195	138,000	25,968	0.1882	0.760	0.720	0.780	0.672	0.780	34,500	0.7527	-0.52%
2019-04-16	0	0.191	0.191	0.204	-	-	0	0	-	0.764	0.764	0.816	-	-	0	-	0.00%
2019-04-15	0	0.191	0.191	0.202	0.188	0.205	564,000	108,042	0.1916	0.764	0.764	0.808	0.752	0.820	141,000	0.7663	-6.83%
2019-04-12	0	0.205	0.186	0.210	0.203	0.205	426,000	86,994	0.2042	0.820	0.744	0.840	0.812	0.820	106,500	0.8168	4.06%
2019-04-11	0	0.197	0.180	0.205	-	-	0	0	-	0.788	0.720	0.820	-	-	0	-	0.00%
2019-04-10	0	0.197	0.197	0.202	0.164	0.210	2,256,000	451,386	0.2001	0.788	0.788	0.808	0.656	0.840	564,000	0.8003	5.91%
2019-04-09	0	0.186	0.169	0.191	0.180	0.186	228,000	42,114	0.1847	0.744	0.676	0.764	0.720	0.744	57,000	0.7388	3.33%
2019-04-08	0	0.180	0.168	0.182	0.179	0.180	162,000	29,124	0.1798	0.720	0.672	0.728	0.716	0.720	40,500	0.7191	7.78%
2019-04-04	0	0.167	0.167	0.174	0.167	0.173	270,000	46,332	0.1716	0.668	0.668	0.696	0.668	0.692	67,500	0.6864	-4.57%
2019-04-03	0	0.175	0.162	0.175	0.160	0.175	336,000	55,686	0.1657	0.700	0.648	0.700	0.640	0.700	84,000	0.6629	8.02%
2019-04-02	0	0.162	0.160	0.171	0.162	0.168	48,000	7,938	0.1654	0.648	0.640	0.684	0.648	0.672	12,000	0.6615	1.89%
2019-04-01	0	0.159	0.158	0.173	-	-	0	0	-	0.636	0.632	0.692	-	-	0	-	0.00%
2019-03-29	0	0.159	0.158	0.169	0.158	0.159	30,000	4,758	0.1586	0.636	0.632	0.676	0.632	0.636	7,500	0.6344	0.63%
2019-03-28	0	0.158	0.158	0.161	0.158	0.161	504,000	80,232	0.1592	0.632	0.632	0.644	0.632	0.644	126,000	0.6368	0.00%
2019-03-27	0	0.158	0.158	0.173	0.158	0.164	1,410,000	225,600	0.1600	0.632	0.632	0.692	0.632	0.656	352,500	0.6400	-1.25%
2019-03-26	0	0.160	0.158	0.160	0.158	0.161	264,000	41,796	0.1583	0.640	0.632	0.640	0.632	0.644	66,000	0.6333	1.27%
2019-03-25	0	0.158	0.156	0.158	0.156	0.159	876,000	138,270	0.1578	0.632	0.624	0.632	0.624	0.636	219,000	0.6314	-4.24%
2019-03-22	0	0.165	0.160	0.165	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	0.00%
2019-03-21	0	0.165	0.165	0.169	0.164	0.165	294,000	48,402	0.1646	0.660	0.660	0.676	0.656	0.660	73,500	0.6585	0.00%
2019-03-20	0	0.165	0.157	0.166	0.157	0.165	24,000	3,912	0.1630	0.660	0.628	0.664	0.628	0.660	6,000	0.6520	1.23%
2019-03-19	0	0.163	0.159	0.163	-	-	0	0	-	0.652	0.636	0.652	-	-	0	-	-0.61%
2019-03-18	0	0.164	0.160	0.166	0.164	0.164	240,000	39,360	0.1640	0.656	0.640	0.664	0.656	0.656	60,000	0.6560	2.50%
2019-03-15	0	0.160	0.160	0.170	-	-	0	0	-	0.640	0.640	0.680	-	-	0	-	0.00%
2019-03-14	0	0.160	0.156	0.170	-	-	0	0	-	0.640	0.624	0.680	-	-	0	-	0.00%
2019-03-13	0	0.160	0.160	0.170	0.154	0.157	36,000	5,634	0.1565	0.640	0.640	0.680	0.616	0.628	9,000	0.6260	-1.23%
2019-03-12	0	0.162	0.160	0.170	-	-	0	0	-	0.648	0.640	0.680	-	-	0	-	0.00%
2019-03-11	0	0.162	0.162	0.179	0.160	0.160	360,000	57,600	0.1600	0.648	0.648	0.716	0.640	0.640	90,000	0.6400	-4.71%
2019-03-08	0	0.170	0.160	0.170	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
2019-03-07	0	0.170	0.161	0.170	-	-	0	0	-	0.680	0.644	0.680	-	-	0	-	0.00%
2019-03-06	0	0.170	0.170	0.174	0.165	0.177	276,000	47,610	0.1725	0.680	0.680	0.696	0.660	0.708	69,000	0.6900	0.00%
2019-03-05	0	0.170	0.165	0.175	-	-	0	0	-	0.680	0.660	0.700	-	-	0	-	0.00%
2019-03-04	0	0.170	0.158	0.170	0.169	0.171	240,000	40,824	0.1701	0.680	0.632	0.680	0.676	0.684	60,000	0.6804	9.68%
2019-03-01	0	0.155	0.155	0.168	0.154	0.162	102,000	16,188	0.1587	0.620	0.620	0.672	0.616	0.648	25,500	0.6348	-4.32%
2019-02-28	0	0.162	0.160	0.170	-	-	0	0	-	0.648	0.640	0.680	-	-	0	-	0.00%
2019-02-27	0	0.162	0.150	0.170	0.162	0.162	18,000	2,916	0.1620	0.648	0.600	0.680	0.648	0.648	4,500	0.6480	0.00%
2019-02-26	0	0.162	0.162	0.170	-	-	0	0	-	0.648	0.648	0.680	-	-	0	-	0.00%
2019-02-25	0	0.162	0.162	0.170	0.158	0.161	276,000	44,154	0.1600	0.648	0.648	0.680	0.632	0.644	69,000	0.6399	1.25%
2019-02-22	0	0.160	0.160	0.175	0.159	0.170	810,000	131,154	0.1619	0.640	0.640	0.700	0.636	0.680	202,500	0.6477	-10.11%
2019-02-21	0	0.178	0.177	0.178	0.176	0.178	102,000	18,030	0.1768	0.712	0.708	0.712	0.704	0.712	25,500	0.7071	0.00%
2019-02-20	0	0.178	0.153	0.178	-	-	0	0	-	0.712	0.612	0.712	-	-	0	-	-0.56%
2019-02-19	0	0.179	0.171	0.179	0.183	0.183	60,000	10,980	0.1830	0.716	0.684	0.716	0.732	0.732	15,000	0.7320	-0.56%
2019-02-18	0	0.180	0.172	0.181	0.161	0.182	630,000	102,822	0.1632	0.720	0.688	0.724	0.644	0.728	157,500	0.6528	10.43%
2019-02-15	0	0.163	0.163	0.181	0.163	0.163	42,000	6,846	0.1630	0.652	0.652	0.724	0.652	0.652	10,500	0.6520	0.00%
2019-02-14	0	0.163	0.163	0.174	0.163	0.163	42,000	6,846	0.1630	0.652	0.652	0.696	0.652	0.652	10,500	0.6520	-6.86%
2019-02-13	0	0.175	0.175	0.182	0.173	0.175	30,000	5,202	0.1734	0.700	0.700	0.728	0.692	0.700	7,500	0.6936	1.16%
2019-02-12	0	0.173	0.166	0.173	-	-	0	0	-	0.692	0.664	0.692	-	-	0	-	0.00%
2019-02-11	0	0.173	0.164	0.176	0.173	0.173	24,000	4,152	0.1730	0.692	0.656	0.704	0.692	0.692	6,000	0.6920	-1.70%
2019-02-08	0	0.176	0.164	0.176	-	-	0	0	-	0.704	0.656	0.704	-	-	0	-	-0.56%
2019-02-04	0	0.177	0.165	0.177	-	-	0	0	-	0.708	0.660	0.708	-	-	0	-	-1.12%
2019-02-01	0	0.179	0.175	0.180	0.179	0.185	138,000	24,978	0.1810	0.716	0.700	0.720	0.716	0.740	34,500	0.7240	-3.76%
2019-01-31	0	0.186	0.180	0.188	0.183	0.191	528,000	99,102	0.1877	0.744	0.720	0.752	0.732	0.764	132,000	0.7508	-2.11%
2019-01-30	0	0.190	0.177	0.190	0.172	0.191	300,000	52,788	0.1760	0.760	0.708	0.760	0.688	0.764	75,000	0.7038	6.74%
2019-01-29	0	0.178	0.165	0.178	0.161	0.178	66,000	10,890	0.1650	0.712	0.660	0.712	0.644	0.712	16,500	0.6600	-1.11%
2019-01-28	0	0.180	0.162	0.180	0.180	0.180	36,000	6,480	0.1800	0.720	0.648	0.720	0.720	0.720	9,000	0.7200	-3.23%
2019-01-25	0	0.186	0.180	0.188	0.180	0.186	2,352,000	424,446	0.1805	0.744	0.720	0.752	0.720	0.744	588,000	0.7218	2.76%
2019-01-24	0	0.181	0.181	0.200	0.181	0.181	228,000	41,268	0.1810	0.724	0.724	0.800	0.724	0.724	57,000	0.7240	-7.18%
2019-01-23	0	0.195	0.193	0.195	0.180	0.199	114,000	21,672	0.1901	0.780	0.772	0.780	0.720	0.796	28,500	0.7604	2.63%
2019-01-22	0	0.190	0.180	0.195	0.190	0.195	138,000	26,784	0.1941	0.760	0.720	0.780	0.760	0.780	34,500	0.7763	-2.56%
2019-01-21	0	0.195	0.180	0.200	0.195	0.200	72,000	14,364	0.1995	0.780	0.720	0.800	0.780	0.800	18,000	0.7980	-2.50%
2019-01-18	0	0.200	0.200	0.208	0.200	0.210	360,000	73,470	0.2041	0.800	0.800	0.832	0.800	0.840	90,000	0.8163	0.00%
2019-01-17	0	0.200	0.198	0.209	0.200	0.227	666,000	139,650	0.2097	0.800	0.792	0.836	0.800	0.908	166,500	0.8387	-11.89%
2019-01-16	0	0.227	0.208	0.227	0.228	0.228	132,000	30,096	0.2280	0.908	0.832	0.908	0.912	0.912	33,000	0.9120	-0.44%
2019-01-15	0	0.228	0.194	0.228	-	-	0	0	-	0.912	0.776	0.912	-	-	0	-	-0.44%
2019-01-14	0	0.229	0.199	0.229	0.230	0.233	66,000	15,216	0.2305	0.916	0.796	0.916	0.920	0.932	16,500	0.9222	10.10%
2019-01-11	0	0.208	0.206	0.209	0.205	0.210	360,000	74,946	0.2082	0.832	0.824	0.836	0.820	0.840	90,000	0.8327	-0.95%
2019-01-10	0	0.210	0.196	0.219	0.210	0.246	222,000	48,006	0.2162	0.840	0.784	0.876	0.840	0.984	55,500	0.8650	9.95%
2019-01-09	0	0.191	0.191	0.195	0.190	0.191	162,000	30,870	0.1906	0.764	0.764	0.780	0.760	0.764	40,500	0.7622	0.53%
2019-01-08	0	0.190	0.170	0.192	0.190	0.192	114,000	21,744	0.1907	0.760	0.680	0.768	0.760	0.768	28,500	0.7629	-1.04%
2019-01-07	0	0.192	0.170	0.200	0.192	0.192	54,000	10,368	0.1920	0.768	0.680	0.800	0.768	0.768	13,500	0.7680	1.05%
2019-01-04	0	0.190	0.160	0.190	-	-	0	0	-	0.760	0.640	0.760	-	-	0	-	0.00%
2019-01-03	0	0.190	0.180	0.200	-	-	0	0	-	0.760	0.720	0.800	-	-	0	-	0.00%
2019-01-02	0	0.190	0.170	0.200	0.190	0.195	102,000	19,830	0.1944	0.760	0.680	0.800	0.760	0.780	25,500	0.7776	-5.00%
2018-12-31	0	0.200	0.161	0.200	0.198	0.200	120,000	23,976	0.1998	0.800	0.644	0.800	0.792	0.800	30,000	0.7992	11.11%
2018-12-28	0	0.180	0.180	0.183	0.159	0.180	468,000	80,238	0.1714	0.720	0.720	0.732	0.636	0.720	117,000	0.6858	9.09%
2018-12-27	0	0.165	0.165	0.192	0.158	0.161	90,000	14,370	0.1597	0.660	0.660	0.768	0.632	0.644	22,500	0.6387	-7.30%
2018-12-24	0	0.178	0.158	0.178	0.180	0.180	30,000	5,400	0.1800	0.712	0.632	0.712	0.720	0.720	7,500	0.7200	4.71%
2018-12-21	0	0.170	0.180	0.193	-	-	0	0	-	0.680	0.720	0.772	-	-	0	-	0.00%
2018-12-20	0	0.170	0.170	0.193	0.169	0.170	324,000	54,954	0.1696	0.680	0.680	0.772	0.676	0.680	81,000	0.6784	0.00%
2018-12-19	0	0.170	0.166	0.171	0.170	0.171	66,000	11,232	0.1702	0.680	0.664	0.684	0.680	0.684	16,500	0.6807	0.00%
2018-12-18	0	0.170	0.170	0.171	0.170	0.171	138,000	23,544	0.1706	0.680	0.680	0.684	0.680	0.684	34,500	0.6824	-6.59%
2018-12-17	0	0.182	0.170	0.188	-	-	0	0	-	0.728	0.680	0.752	-	-	0	-	0.00%
2018-12-14	0	0.182	0.170	0.182	-	-	0	0	-	0.728	0.680	0.728	-	-	0	-	-1.62%
2018-12-13	0	0.185	0.181	0.191	0.185	0.192	624,000	118,470	0.1899	0.740	0.724	0.764	0.740	0.768	156,000	0.7594	1.09%
2018-12-12	0	0.183	0.180	0.183	0.170	0.184	216,000	37,698	0.1745	0.732	0.720	0.732	0.680	0.736	54,000	0.6981	-0.54%
2018-12-11	0	0.184	0.184	0.185	0.171	0.184	174,000	31,698	0.1822	0.736	0.736	0.740	0.684	0.736	43,500	0.7287	8.24%
2018-12-10	0	0.170	0.170	0.188	0.170	0.171	162,000	27,612	0.1704	0.680	0.680	0.752	0.680	0.684	40,500	0.6818	-3.41%
2018-12-07	0	0.176	0.176	0.180	0.176	0.180	90,000	15,990	0.1777	0.704	0.704	0.720	0.704	0.720	22,500	0.7107	1.73%
2018-12-06	0	0.173	0.173	0.180	0.170	0.173	528,000	90,606	0.1716	0.692	0.692	0.720	0.680	0.692	132,000	0.6864	-4.95%
2018-12-05	0	0.182	0.182	0.186	0.176	0.185	120,000	21,618	0.1802	0.728	0.728	0.744	0.704	0.740	30,000	0.7206	-2.15%
2018-12-04	0	0.186	0.186	0.191	0.181	0.194	504,000	95,514	0.1895	0.744	0.744	0.764	0.724	0.776	126,000	0.7580	6.29%
2018-12-03	0	0.175	0.173	0.179	0.169	0.186	2,676,000	477,600	0.1785	0.700	0.692	0.716	0.676	0.744	669,000	0.7139	-5.91%
2018-11-30	0	0.186	0.184	0.186	0.177	0.208	6,144,000	1,135,080	0.1847	0.744	0.736	0.744	0.708	0.832	1,536,000	0.7390	-6.06%
2018-11-29	0	0.198	0.198	0.200	0.170	0.260	40,884,000	9,049,050	0.2213	0.792	0.792	0.800	0.680	1.040	10,221,000	0.8853	32.00%
2018-11-28	0	0.150	0.141	0.170	-	-	0	0	-	0.600	0.564	0.680	-	-	0	-	0.00%
2018-11-27	0	0.150	0.140	0.170	-	-	0	0	-	0.600	0.560	0.680	-	-	0	-	0.00%
2018-11-26	0	0.150	0.126	0.155	0.150	0.150	120,000	18,000	0.1500	0.600	0.504	0.620	0.600	0.600	30,000	0.6000	-6.25%
2018-11-23	0	0.160	0.150	0.160	0.160	0.160	54,000	8,640	0.1600	0.640	0.600	0.640	0.640	0.640	13,500	0.6400	2.56%
2018-11-22	0	0.156	0.133	0.160	0.156	0.175	960,000	155,748	0.1622	0.624	0.532	0.640	0.624	0.700	240,000	0.6490	0.65%
2018-11-21	0	0.155	0.124	0.162	-	-	0	0	-	0.620	0.496	0.648	-	-	0	-	0.00%
2018-11-20	0	0.155	0.153	0.156	0.151	0.158	48,000	7,380	0.1538	0.620	0.612	0.624	0.604	0.632	12,000	0.6150	1.97%
2018-11-19	0	0.152	0.122	0.166	-	-	0	0	-	0.608	0.488	0.664	-	-	0	-	0.00%
2018-11-16	0	0.152	0.152	0.169	0.152	0.157	114,000	17,844	0.1565	0.608	0.608	0.676	0.608	0.628	28,500	0.6261	-3.18%
2018-11-15	0	0.157	0.152	0.158	0.157	0.161	114,000	17,946	0.1574	0.628	0.608	0.632	0.628	0.644	28,500	0.6297	1.95%
2018-11-14	0	0.154	0.126	0.218	-	-	0	0	-	0.616	0.504	0.872	-	-	0	-	0.00%
2018-11-13	0	0.154	0.148	0.158	0.150	0.156	144,000	21,714	0.1508	0.616	0.592	0.632	0.600	0.624	36,000	0.6032	1.99%
2018-11-12	0	0.151	0.150	0.173	-	-	0	0	-	0.604	0.600	0.692	-	-	0	-	0.00%
2018-11-09	0	0.151	0.150	0.189	-	-	0	0	-	0.604	0.600	0.756	-	-	0	-	0.00%
2018-11-08	0	0.151	0.150	0.167	0.151	0.151	36,000	5,436	0.1510	0.604	0.600	0.668	0.604	0.604	9,000	0.6040	-1.31%
2018-11-07	0	0.153	0.145	0.189	0.153	0.153	6,000	918	0.1530	0.612	0.580	0.756	0.612	0.612	1,500	0.6120	0.00%
2018-11-06	0	0.153	0.152	0.180	0.153	0.153	12,000	1,836	0.1530	0.612	0.608	0.720	0.612	0.612	3,000	0.6120	-1.92%
2018-11-05	0	0.156	0.156	0.186	0.156	0.156	24,000	3,744	0.1560	0.624	0.624	0.744	0.624	0.624	6,000	0.6240	0.00%
2018-11-02	0	0.156	0.150	0.160	0.144	0.158	1,716,000	259,506	0.1512	0.624	0.600	0.640	0.576	0.632	429,000	0.6049	-2.50%
2018-11-01	0	0.160	0.150	0.165	-	-	0	0	-	0.640	0.600	0.660	-	-	0	-	0.00%
2018-10-31	0	0.160	0.152	0.160	0.160	0.160	24,000	3,840	0.1600	0.640	0.608	0.640	0.640	0.640	6,000	0.6400	0.00%
2018-10-30	0	0.160	0.150	0.160	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2018-10-29	0	0.160	0.150	0.209	-	-	0	0	-	0.640	0.600	0.836	-	-	0	-	0.00%
2018-10-26	0	0.160	0.150	0.165	-	-	0	0	-	0.640	0.600	0.660	-	-	0	-	0.00%
2018-10-25	0	0.160	0.160	0.165	-	-	0	0	-	0.640	0.640	0.660	-	-	0	-	0.00%
2018-10-24	0	0.160	0.160	0.165	0.160	0.160	276,000	44,160	0.1600	0.640	0.640	0.660	0.640	0.640	69,000	0.6400	0.00%
2018-10-23	0	0.160	0.148	0.160	0.155	0.165	936,000	150,042	0.1603	0.640	0.592	0.640	0.620	0.660	234,000	0.6412	-3.03%
2018-10-22	0	0.165	0.148	0.159	0.160	0.187	162,000	27,096	0.1673	0.660	0.592	0.636	0.640	0.748	40,500	0.6690	-7.82%
2018-10-19	0	0.179	0.165	0.184	0.163	0.192	444,000	78,276	0.1763	0.716	0.660	0.736	0.652	0.768	111,000	0.7052	-3.24%
2018-10-18	0	0.185	0.163	0.190	-	-	0	0	-	0.740	0.652	0.760	-	-	0	-	0.00%
2018-10-16	0	0.185	0.163	0.185	0.189	0.189	18,000	3,402	0.1890	0.740	0.652	0.740	0.756	0.756	4,500	0.7560	8.82%
2018-10-15	0	0.170	0.170	0.185	0.170	0.199	138,000	24,234	0.1756	0.680	0.680	0.740	0.680	0.796	34,500	0.7024	-6.08%
2018-10-12	0	0.181	0.164	0.183	0.181	0.183	12,000	2,184	0.1820	0.724	0.656	0.732	0.724	0.732	3,000	0.7280	-0.55%
2018-10-11	0	0.182	0.170	0.188	0.182	0.190	84,000	15,582	0.1855	0.728	0.680	0.752	0.728	0.760	21,000	0.7420	-5.70%
2018-10-10	0	0.193	0.188	0.193	0.193	0.211	138,000	27,498	0.1993	0.772	0.752	0.772	0.772	0.844	34,500	0.7970	-1.03%
2018-10-09	0	0.195	0.194	0.209	0.194	0.195	72,000	13,998	0.1944	0.780	0.776	0.836	0.776	0.780	18,000	0.7777	-6.70%
2018-10-08	0	0.209	0.193	0.209	-	-	0	0	-	0.836	0.772	0.836	-	-	0	-	0.00%
2018-10-05	0	0.209	0.193	0.250	0.208	0.209	138,000	28,782	0.2086	0.836	0.772	1.000	0.832	0.836	34,500	0.8343	-0.48%
2018-10-04	0	0.210	0.166	0.210	0.209	0.210	240,000	50,388	0.2100	0.840	0.664	0.840	0.836	0.840	60,000	0.8398	0.48%
2018-10-03	0	0.209	-	0.225	0.209	0.209	60,000	12,540	0.2090	0.836	-	0.900	0.836	0.836	15,000	0.8360	0.00%
2018-10-02	0	0.209	0.174	0.220	0.209	0.209	102,000	21,318	0.2090	0.836	0.696	0.880	0.836	0.836	25,500	0.8360	-0.48%
2018-09-28	0	0.210	0.168	0.210	-	-	0	0	-	0.840	0.672	0.840	-	-	0	-	0.00%
2018-09-27	0	0.210	0.166	0.211	-	-	0	0	-	0.840	0.664	0.844	-	-	0	-	0.00%
2018-09-26	0	0.210	0.166	0.210	0.210	0.210	402,000	84,420	0.2100	0.840	0.664	0.840	0.840	0.840	100,500	0.8400	0.00%
2018-09-24	0	0.210	0.167	0.250	-	-	0	0	-	0.840	0.668	1.000	-	-	0	-	0.00%
2018-09-21	0	0.210	0.210	0.216	0.210	0.211	42,000	8,832	0.2103	0.840	0.840	0.864	0.840	0.844	10,500	0.8411	0.00%
2018-09-20	0	0.210	0.210	0.211	0.210	0.211	162,000	34,080	0.2104	0.840	0.840	0.844	0.840	0.844	40,500	0.8415	0.00%
2018-09-19	0	0.210	0.180	0.210	-	-	0	0	-	0.840	0.720	0.840	-	-	0	-	-4.55%
2018-09-18	0	0.220	0.176	0.240	-	-	0	0	-	0.880	0.704	0.960	-	-	0	-	0.00%
2018-09-17	0	0.220	-	0.240	-	-	0	0	-	0.880	-	0.960	-	-	0	-	0.00%
2018-09-14	0	0.220	0.199	0.226	0.220	0.229	312,000	68,694	0.2202	0.880	0.796	0.904	0.880	0.916	78,000	0.8807	2.33%
2018-09-13	0	0.215	0.210	0.240	-	-	0	0	-	0.860	0.840	0.960	-	-	0	-	0.00%
2018-09-12	0	0.215	0.214	0.230	0.215	0.220	42,000	9,090	0.2164	0.860	0.856	0.920	0.860	0.880	10,500	0.8657	-6.52%
2018-09-11	0	0.230	0.215	0.230	0.230	0.240	522,000	122,532	0.2347	0.920	0.860	0.920	0.920	0.960	130,500	0.9389	4.55%
2018-09-10	0	0.220	0.220	0.234	0.220	0.220	12,000	2,640	0.2200	0.880	0.880	0.936	0.880	0.880	3,000	0.8800	0.00%
2018-09-07	0	0.220	0.206	0.229	0.206	0.220	342,000	72,636	0.2124	0.880	0.824	0.916	0.824	0.880	85,500	0.8495	7.32%
2018-09-06	0	0.205	0.204	0.220	0.204	0.210	396,000	81,756	0.2065	0.820	0.816	0.880	0.816	0.840	99,000	0.8258	-10.87%
2018-09-05	0	0.230	0.226	0.248	0.230	0.232	276,000	63,714	0.2308	0.920	0.904	0.992	0.920	0.928	69,000	0.9234	-9.80%
2018-09-04	0	0.255	0.231	0.255	-	-	0	0	-	1.020	0.924	1.020	-	-	0	-	0.00%
2018-09-03	0	0.255	0.230	0.260	0.230	0.255	72,000	18,060	0.2508	1.020	0.920	1.040	0.920	1.020	18,000	1.0033	8.51%
2018-08-31	0	0.235	0.235	0.255	0.235	0.236	924,000	217,308	0.2352	0.940	0.940	1.020	0.940	0.944	231,000	0.9407	-0.42%
2018-08-30	0	0.236	0.236	0.248	0.233	0.236	150,000	35,322	0.2355	0.944	0.944	0.992	0.932	0.944	37,500	0.9419	-5.22%
2018-08-29	0	0.249	0.229	0.260	0.230	0.249	9,396,000	2,183,466	0.2324	0.996	0.916	1.040	0.920	0.996	2,349,000	0.9295	0.00%
2018-08-28	0	0.249	0.229	0.249	-	-	0	0	-	0.996	0.916	0.996	-	-	0	-	0.00%
2018-08-27	0	0.249	0.229	0.249	-	-	0	0	-	0.996	0.916	0.996	-	-	0	-	-0.40%
2018-08-24	0	0.250	0.242	0.255	0.250	0.250	24,000	6,000	0.2500	1.000	0.968	1.020	1.000	1.000	6,000	1.0000	-3.85%
2018-08-23	0	0.260	0.236	0.260	0.235	0.265	426,000	107,430	0.2522	1.040	0.944	1.040	0.940	1.060	106,500	1.0087	10.64%
2018-08-22	0	0.235	0.213	0.249	0.235	0.235	216,000	50,760	0.2350	0.940	0.852	0.996	0.940	0.940	54,000	0.9400	0.00%
2018-08-21	0	0.235	0.212	0.240	-	-	0	0	-	0.940	0.848	0.960	-	-	0	-	0.00%
2018-08-20	0	0.235	0.222	0.249	0.217	0.235	810,000	179,592	0.2217	0.940	0.888	0.996	0.868	0.940	202,500	0.8869	-2.08%
2018-08-17	0	0.240	0.240	0.250	0.239	0.239	252,000	60,228	0.2390	0.960	0.960	1.000	0.956	0.956	63,000	0.9560	0.42%
2018-08-16	0	0.239	0.239	0.250	0.232	0.250	234,000	55,824	0.2386	0.956	0.956	1.000	0.928	1.000	58,500	0.9543	-6.27%
2018-08-15	0	0.255	0.228	0.265	0.250	0.255	1,194,000	298,920	0.2504	1.020	0.912	1.060	1.000	1.020	298,500	1.0014	2.00%
2018-08-14	0	0.250	0.245	0.250	0.249	0.280	1,938,000	489,924	0.2528	1.000	0.980	1.000	0.996	1.120	484,500	1.0112	-10.71%
2018-08-13	0	0.280	0.260	0.280	-	-	0	0	-	1.120	1.040	1.120	-	-	0	-	-1.75%
2018-08-10	0	0.285	0.270	0.285	-	-	0	0	-	1.140	1.080	1.140	-	-	0	-	0.00%
2018-08-09	0	0.285	0.285	0.295	0.270	0.280	102,000	27,930	0.2738	1.140	1.140	1.180	1.080	1.120	25,500	1.0953	-1.72%
2018-08-08	0	0.290	0.270	0.290	0.270	0.300	540,000	146,880	0.2720	1.160	1.080	1.160	1.080	1.200	135,000	1.0880	7.41%
2018-08-07	0	0.270	0.270	0.290	0.270	0.270	96,000	25,920	0.2700	1.080	1.080	1.160	1.080	1.080	24,000	1.0800	0.00%
2018-08-06	0	0.270	0.265	0.270	-	-	0	0	-	1.080	1.060	1.080	-	-	0	-	0.00%
2018-08-03	0	0.270	0.270	0.295	0.270	0.270	150,000	40,500	0.2700	1.080	1.080	1.180	1.080	1.080	37,500	1.0800	0.00%
2018-08-02	0	0.270	0.265	0.270	0.260	0.275	624,000	164,730	0.2640	1.080	1.060	1.080	1.040	1.100	156,000	1.0560	-1.82%
2018-08-01	0	0.275	0.275	0.280	0.275	0.300	192,000	54,900	0.2859	1.100	1.100	1.120	1.100	1.200	48,000	1.1438	-8.33%
2018-07-31	0	0.300	0.300	0.310	0.290	0.290	6,000	1,740	0.2900	1.200	1.200	1.240	1.160	1.160	1,500	1.1600	-3.23%
2018-07-30	0	0.310	0.290	0.310	-	-	0	0	-	1.240	1.160	1.240	-	-	0	-	-1.59%
2018-07-27	0	0.315	0.290	0.315	0.305	0.320	654,000	202,710	0.3100	1.260	1.160	1.260	1.220	1.280	163,500	1.2398	8.62%
2018-07-26	0	0.290	0.270	0.290	0.270	0.295	336,000	93,720	0.2789	1.160	1.080	1.160	1.080	1.180	84,000	1.1157	1.75%
2018-07-25	0	0.285	0.285	0.290	-	-	0	0	-	1.140	1.140	1.160	-	-	0	-	3.64%
2018-07-24	0	0.275	0.275	0.295	0.270	0.285	342,000	94,080	0.2751	1.100	1.100	1.180	1.080	1.140	85,500	1.1004	-6.78%
2018-07-23	0	0.295	0.270	0.300	0.295	0.295	282,000	83,190	0.2950	1.180	1.080	1.200	1.180	1.180	70,500	1.1800	0.00%
2018-07-20	0	0.295	0.280	0.295	0.275	0.300	630,000	173,550	0.2755	1.180	1.120	1.180	1.100	1.200	157,500	1.1019	7.27%
2018-07-19	0	0.275	0.275	0.300	0.275	0.285	180,000	50,700	0.2817	1.100	1.100	1.200	1.100	1.140	45,000	1.1267	-3.51%
2018-07-18	0	0.285	0.280	0.300	0.280	0.285	2,382,000	670,380	0.2814	1.140	1.120	1.200	1.120	1.140	595,500	1.1257	5.56%
2018-07-17	0	0.270	0.260	0.290	0.260	0.275	648,000	175,620	0.2710	1.080	1.040	1.160	1.040	1.100	162,000	1.0841	3.85%
2018-07-16	0	0.260	0.255	0.270	0.260	0.260	48,000	12,480	0.2600	1.040	1.020	1.080	1.040	1.040	12,000	1.0400	-3.70%
2018-07-13	0	0.270	0.260	0.270	0.265	0.275	588,000	156,720	0.2665	1.080	1.040	1.080	1.060	1.100	147,000	1.0661	-1.82%
2018-07-12	0	0.275	0.265	0.275	0.260	0.275	588,000	156,810	0.2667	1.100	1.060	1.100	1.040	1.100	147,000	1.0667	5.77%
2018-07-11	0	0.260	0.260	0.270	0.260	0.270	438,000	115,830	0.2645	1.040	1.040	1.080	1.040	1.080	109,500	1.0578	-3.70%
2018-07-10	0	0.270	0.255	0.270	0.255	0.270	906,000	237,210	0.2618	1.080	1.020	1.080	1.020	1.080	226,500	1.0473	0.00%
2018-07-09	0	0.270	0.265	0.290	0.270	0.270	324,000	87,480	0.2700	1.080	1.060	1.160	1.080	1.080	81,000	1.0800	0.00%
2018-07-06	0	0.270	0.270	0.280	0.270	0.270	222,000	59,940	0.2700	1.080	1.080	1.120	1.080	1.080	55,500	1.0800	0.00%
2018-07-05	0	0.270	0.270	0.280	0.265	0.275	204,000	55,290	0.2710	1.080	1.080	1.120	1.060	1.100	51,000	1.0841	0.00%
2018-07-04	0	0.270	0.270	0.275	0.265	0.285	1,674,000	453,270	0.2708	1.080	1.080	1.100	1.060	1.140	418,500	1.0831	-6.90%
2018-07-03	0	0.290	0.275	0.290	0.275	0.290	84,000	23,460	0.2793	1.160	1.100	1.160	1.100	1.160	21,000	1.1171	-4.92%
2018-06-29	0	0.305	0.295	0.310	0.270	0.310	366,000	106,950	0.2922	1.220	1.180	1.240	1.080	1.240	91,500	1.1689	5.17%
2018-06-28	0	0.290	0.280	0.290	0.265	0.295	1,848,000	525,060	0.2841	1.160	1.120	1.160	1.060	1.180	462,000	1.1365	7.41%
2018-06-27	0	0.270	0.270	0.275	0.270	0.275	474,000	129,570	0.2734	1.080	1.080	1.100	1.080	1.100	118,500	1.0934	0.00%
2018-06-26	0	0.270	0.255	0.275	0.255	0.275	648,000	171,180	0.2642	1.080	1.020	1.100	1.020	1.100	162,000	1.0567	-3.57%
2018-06-25	0	0.280	0.280	0.290	0.280	0.290	396,000	112,200	0.2833	1.120	1.120	1.160	1.120	1.160	99,000	1.1333	0.00%
2018-06-22	0	0.280	0.280	0.300	0.280	0.280	12,000	3,360	0.2800	1.120	1.120	1.200	1.120	1.120	3,000	1.1200	0.00%
2018-06-21	0	0.280	0.280	0.290	0.280	0.280	108,000	30,240	0.2800	1.120	1.120	1.160	1.120	1.120	27,000	1.1200	1.82%
2018-06-20	0	0.275	0.275	0.295	-	-	0	0	-	1.100	1.100	1.180	-	-	0	-	0.00%
2018-06-19	0	0.275	0.275	0.295	0.275	0.295	702,000	197,880	0.2819	1.100	1.100	1.180	1.100	1.180	175,500	1.1275	-8.33%
2018-06-15	0	0.300	0.300	0.310	0.300	0.300	150,000	45,000	0.3000	1.200	1.200	1.240	1.200	1.200	37,500	1.2000	0.00%
2018-06-14	0	0.300	0.300	0.310	0.300	0.300	12,000	3,600	0.3000	1.200	1.200	1.240	1.200	1.200	3,000	1.2000	0.00%
2018-06-13	0	0.300	0.300	0.310	0.300	0.300	54,000	16,200	0.3000	1.200	1.200	1.240	1.200	1.200	13,500	1.2000	-3.23%
2018-06-12	0	0.310	0.300	0.315	0.305	0.310	252,000	77,460	0.3074	1.240	1.200	1.260	1.220	1.240	63,000	1.2295	1.64%
2018-06-11	0	0.305	0.280	0.305	-	-	0	0	-	1.220	1.120	1.220	-	-	0	-	0.00%
2018-06-08	0	0.305	0.300	0.305	0.295	0.305	906,000	270,990	0.2991	1.220	1.200	1.220	1.180	1.220	226,500	1.1964	-1.61%
2018-06-07	0	0.310	0.305	0.315	0.305	0.310	768,000	234,930	0.3059	1.240	1.220	1.260	1.220	1.240	192,000	1.2236	-3.12%
2018-06-06	0	0.320	0.315	0.325	0.300	0.325	894,000	279,900	0.3131	1.280	1.260	1.300	1.200	1.300	223,500	1.2523	4.92%
2018-06-05	0	0.305	0.300	0.310	0.290	0.305	438,000	129,150	0.2949	1.220	1.200	1.240	1.160	1.220	109,500	1.1795	-1.61%
2018-06-04	0	0.310	0.310	0.315	0.295	0.310	1,164,000	349,800	0.3005	1.240	1.240	1.260	1.180	1.240	291,000	1.2021	1.64%
2018-06-01	0	0.305	0.305	0.310	0.290	0.310	456,000	137,130	0.3007	1.220	1.220	1.240	1.160	1.240	114,000	1.2029	-1.61%
2018-05-31	0	0.310	0.280	0.310	0.280	0.315	1,188,000	340,680	0.2868	1.240	1.120	1.240	1.120	1.260	297,000	1.1471	14.81%
2018-05-30	0	0.270	0.270	0.275	0.260	0.275	2,322,000	610,290	0.2628	1.080	1.080	1.100	1.040	1.100	580,500	1.0513	-5.26%
2018-05-29	0	0.285	0.280	0.300	0.270	0.285	120,000	33,090	0.2758	1.140	1.120	1.200	1.080	1.140	30,000	1.1030	0.00%
2018-05-28	0	0.285	0.285	0.290	0.260	0.330	912,000	278,640	0.3055	1.140	1.140	1.160	1.040	1.320	228,000	1.2221	1.79%
2018-05-25	0	0.280	0.280	0.300	0.265	0.305	1,482,000	432,120	0.2916	1.120	1.120	1.200	1.060	1.220	370,500	1.1663	9.80%
2018-05-24	0	0.255	0.250	0.300	0.250	0.290	1,890,000	494,040	0.2614	1.020	1.000	1.200	1.000	1.160	472,500	1.0456	-10.53%
2018-05-23	0	0.285	0.285	0.305	0.280	0.290	1,050,000	304,170	0.2897	1.140	1.140	1.220	1.120	1.160	262,500	1.1587	1.79%
2018-05-21	0	0.280	0.280	0.295	0.280	0.300	1,512,000	444,060	0.2937	1.120	1.120	1.180	1.120	1.200	378,000	1.1748	-5.08%
2018-05-18	0	0.295	0.295	0.305	0.295	0.305	996,000	301,020	0.3022	1.180	1.180	1.220	1.180	1.220	249,000	1.2089	0.00%
2018-05-17	0	0.295	0.295	0.300	0.295	0.315	528,000	160,650	0.3043	1.180	1.180	1.200	1.180	1.260	132,000	1.2170	1.72%
2018-05-16	0	0.290	0.310	0.315	0.285	0.300	702,000	205,500	0.2927	1.160	1.240	1.260	1.140	1.200	175,500	1.1709	-3.33%
2018-05-15	0	0.300	0.290	0.300	0.290	0.300	462,000	136,170	0.2947	1.200	1.160	1.200	1.160	1.200	115,500	1.1790	-3.23%
2018-05-14	0	0.310	0.300	0.310	0.290	0.320	684,000	210,660	0.3080	1.240	1.200	1.240	1.160	1.280	171,000	1.2319	6.90%
2018-05-11	0	0.290	0.270	0.290	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	-3.33%
2018-05-10	0	0.300	0.285	0.300	0.280	0.320	1,110,000	325,650	0.2934	1.200	1.140	1.200	1.120	1.280	277,500	1.1735	3.45%
2018-05-09	0	0.290	0.290	0.295	0.285	0.310	474,000	137,340	0.2897	1.160	1.160	1.180	1.140	1.240	118,500	1.1590	-3.33%
2018-05-08	0	0.300	0.300	0.315	0.250	0.300	4,404,000	1,166,460	0.2649	1.200	1.200	1.260	1.000	1.200	1,101,000	1.0595	9.09%
2018-05-07	0	0.275	0.275	0.280	0.265	0.300	2,702,000	758,980	0.2809	1.100	1.100	1.120	1.060	1.200	675,500	1.1236	-9.84%
2018-05-04	0	0.305	0.305	0.310	0.295	0.315	1,158,000	352,860	0.3047	1.220	1.220	1.240	1.180	1.260	289,500	1.2189	-3.17%
2018-05-03	0	0.315	0.315	0.320	0.310	0.325	408,000	128,550	0.3151	1.260	1.260	1.280	1.240	1.300	102,000	1.2603	-3.08%
2018-05-02	0	0.325	0.325	0.330	0.315	0.330	1,158,000	371,730	0.3210	1.300	1.300	1.320	1.260	1.320	289,500	1.2840	-2.99%
2018-04-30	0	0.335	0.335	0.345	0.330	0.335	780,000	257,670	0.3303	1.340	1.340	1.380	1.320	1.340	195,000	1.3214	0.00%
2018-04-27	0	0.335	0.335	0.340	0.330	0.370	420,000	142,050	0.3382	1.340	1.340	1.360	1.320	1.480	105,000	1.3529	-8.22%
2018-04-26	0	0.365	0.340	0.370	0.300	0.375	3,672,000	1,239,330	0.3375	1.460	1.360	1.480	1.200	1.500	918,000	1.3500	7.35%
2018-04-25	0	0.340	0.335	0.340	0.340	0.345	222,000	75,600	0.3405	1.360	1.340	1.360	1.360	1.380	55,500	1.3622	-2.86%
2018-04-24	0	0.350	0.340	0.350	0.345	0.355	822,000	286,260	0.3482	1.400	1.360	1.400	1.380	1.420	205,500	1.3930	-5.41%
2018-04-23	0	0.370	0.365	0.375	0.365	0.375	588,000	218,250	0.3712	1.480	1.460	1.500	1.460	1.500	147,000	1.4847	0.00%
2018-04-20	0	0.370	0.365	0.375	0.345	0.375	1,056,000	380,100	0.3599	1.480	1.460	1.500	1.380	1.500	264,000	1.4398	0.00%
2018-04-19	0	0.370	0.365	0.370	0.325	0.370	1,680,000	593,310	0.3532	1.480	1.460	1.480	1.300	1.480	420,000	1.4126	2.78%
2018-04-18	0	0.360	0.355	0.370	0.350	0.395	1,986,000	726,150	0.3656	1.440	1.420	1.480	1.400	1.580	496,500	1.4625	-6.49%
2018-04-17	0	0.385	0.380	0.390	0.380	0.390	540,000	206,250	0.3819	1.540	1.520	1.560	1.520	1.560	135,000	1.5278	-1.28%
2018-04-16	0	0.390	0.390	0.395	0.385	0.385	276,000	106,260	0.3850	1.560	1.560	1.580	1.540	1.540	69,000	1.5400	-1.27%
2018-04-13	0	0.395	0.395	0.400	0.380	0.410	936,000	365,940	0.3910	1.580	1.580	1.600	1.520	1.640	234,000	1.5638	0.00%
2018-04-12	0	0.395	0.395	0.410	0.395	0.450	1,998,000	810,480	0.4056	1.580	1.580	1.640	1.580	1.800	499,500	1.6226	-10.23%
2018-04-11	0	0.440	0.440	0.445	0.435	0.445	1,002,000	442,110	0.4412	1.760	1.760	1.780	1.740	1.780	250,500	1.7649	-1.12%
2018-04-10	0	0.445	0.435	0.445	0.400	0.560	6,264,000	3,072,210	0.4905	1.780	1.740	1.780	1.600	2.240	1,566,000	1.9618	7.23%
2018-04-09	0	0.415	0.400	0.415	0.380	0.420	2,088,000	825,030	0.3951	1.660	1.600	1.660	1.520	1.680	522,000	1.5805	2.47%
2018-04-06	0	0.405	0.400	0.405	0.400	0.410	636,000	256,560	0.4034	1.620	1.600	1.620	1.600	1.640	159,000	1.6136	0.00%
2018-04-04	0	0.405	0.385	0.405	0.380	0.405	756,000	300,150	0.3970	1.620	1.540	1.620	1.520	1.620	189,000	1.5881	0.00%
2018-04-03	0	0.405	0.400	0.415	0.365	0.405	2,400,000	901,680	0.3757	1.620	1.600	1.660	1.460	1.620	600,000	1.5028	3.85%
2018-03-29	0	0.390	0.390	0.395	0.390	0.415	1,506,000	598,410	0.3974	1.560	1.560	1.580	1.560	1.660	376,500	1.5894	-1.27%
2018-03-28	0	0.395	0.390	0.400	0.380	0.425	1,440,000	576,270	0.4002	1.580	1.560	1.600	1.520	1.700	360,000	1.6008	-5.95%
2018-03-27	0	0.420	0.415	0.430	0.415	0.435	1,230,000	526,890	0.4284	1.680	1.660	1.720	1.660	1.740	307,500	1.7135	-2.33%
2018-03-26	0	0.430	0.430	0.435	0.400	0.450	1,548,000	654,750	0.4230	1.720	1.720	1.740	1.600	1.800	387,000	1.6919	4.88%
2018-03-23	0	0.410	0.400	0.415	0.380	0.430	2,676,000	1,095,540	0.4094	1.640	1.600	1.660	1.520	1.720	669,000	1.6376	-7.87%
2018-03-22	0	0.445	0.445	0.450	0.440	0.465	1,392,000	622,170	0.4470	1.780	1.780	1.800	1.760	1.860	348,000	1.7878	-3.26%
2018-03-21	0	0.460	0.455	0.465	0.430	0.495	2,682,000	1,233,630	0.4600	1.840	1.820	1.860	1.720	1.980	670,500	1.8399	-5.15%
2018-03-20	0	0.485	0.485	0.490	0.480	0.485	534,000	258,300	0.4837	1.940	1.940	1.960	1.920	1.940	133,500	1.9348	-1.02%
2018-03-19	0	0.490	0.485	0.490	0.485	0.510	3,444,000	1,685,340	0.4894	1.960	1.940	1.960	1.940	2.040	861,000	1.9574	-5.77%
2018-03-16	0	0.520	0.500	0.520	0.485	0.540	2,550,000	1,296,150	0.5083	2.080	2.000	2.080	1.940	2.160	637,500	2.0332	1.96%
2018-03-15	0	0.510	0.510	0.520	0.495	0.520	930,000	473,640	0.5093	2.040	2.040	2.080	1.980	2.080	232,500	2.0372	2.00%
2018-03-14	0	0.500	0.500	0.510	0.485	0.540	6,906,000	3,533,820	0.5117	2.000	2.000	2.040	1.940	2.160	1,726,500	2.0468	-5.66%
2018-03-13	0	0.530	0.530	0.540	0.520	0.550	5,184,000	2,753,400	0.5311	2.120	2.120	2.160	2.080	2.200	1,296,000	2.1245	0.00%
2018-03-12	0	0.530	0.520	0.530	0.520	0.570	7,746,000	4,196,160	0.5417	2.120	2.080	2.120	2.080	2.280	1,936,500	2.1669	-7.02%
2018-03-09	0	0.570	0.560	0.570	0.440	0.570	23,448,000	12,125,610	0.5171	2.280	2.240	2.280	1.760	2.280	5,862,000	2.0685	26.67%
2018-03-08	0	0.450	0.435	0.455	0.420	0.475	15,690,000	6,886,770	0.4389	1.800	1.740	1.820	1.680	1.900	3,922,500	1.7557	-6.25%
2018-03-07	0	0.480	0.475	0.480	0.475	0.510	2,592,000	1,261,440	0.4867	1.920	1.900	1.920	1.900	2.040	648,000	1.9467	-3.03%
2018-03-06	0	0.495	0.495	0.500	0.485	0.520	10,494,000	5,239,890	0.4993	1.980	1.980	2.000	1.940	2.080	2,623,500	1.9973	-1.00%
2018-03-05	0	0.500	0.500	0.510	0.485	0.580	19,110,000	9,816,360	0.5137	2.000	2.000	2.040	1.940	2.320	4,777,500	2.0547	-13.79%
2018-03-02	0	0.580	0.570	0.580	0.570	0.610	14,592,000	8,548,860	0.5859	2.320	2.280	2.320	2.280	2.440	3,648,000	2.3434	1.75%
2018-03-01	0	0.570	0.560	0.570	0.540	0.780	59,962,000	36,178,120	0.6034	2.280	2.240	2.280	2.160	3.120	14,990,500	2.4134	-27.85%
2018-02-28	0	0.790	0.790	0.800	0.780	0.800	3,840,000	3,047,520	0.7936	3.160	3.160	3.200	3.120	3.200	960,000	3.1745	-1.25%
2018-02-27	0	0.800	0.800	0.810	0.790	0.810	4,488,000	3,578,460	0.7973	3.200	3.200	3.240	3.160	3.240	1,122,000	3.1894	0.00%
2018-02-26	0	0.800	0.800	0.810	0.790	0.810	3,096,000	2,479,380	0.8008	3.200	3.200	3.240	3.160	3.240	774,000	3.2033	0.00%
2018-02-23	0	0.800	0.790	0.800	0.780	0.800	2,784,000	2,200,860	0.7905	3.200	3.160	3.200	3.120	3.200	696,000	3.1622	0.00%
2018-02-22	0	0.800	0.790	0.810	0.780	0.810	3,444,000	2,739,780	0.7955	3.200	3.160	3.240	3.120	3.240	861,000	3.1821	0.00%
2018-02-21	0	0.800	0.790	0.800	0.790	0.810	3,570,000	2,867,220	0.8031	3.200	3.160	3.200	3.160	3.240	892,500	3.2126	-1.23%
2018-02-20	0	0.810	0.800	0.810	0.800	0.820	5,058,000	4,080,600	0.8068	3.240	3.200	3.240	3.200	3.280	1,264,500	3.2270	0.00%
2018-02-15	0	0.810	0.800	0.810	0.790	0.810	2,100,000	1,686,240	0.8030	3.240	3.200	3.240	3.160	3.240	525,000	3.2119	0.00%
2018-02-14	0	0.810	0.800	0.810	0.790	0.820	3,156,000	2,538,960	0.8045	3.240	3.200	3.240	3.160	3.280	789,000	3.2179	0.00%
2018-02-13	0	0.810	0.800	0.810	0.770	0.820	8,346,000	6,640,440	0.7956	3.240	3.200	3.240	3.080	3.280	2,086,500	3.1826	0.00%
2018-02-12	0	0.810	0.800	0.810	0.800	0.820	4,338,000	3,519,660	0.8114	3.240	3.200	3.240	3.200	3.280	1,084,500	3.2454	0.00%
2018-02-09	0	0.810	0.800	0.810	0.800	0.830	5,808,000	4,712,040	0.8113	3.240	3.200	3.240	3.200	3.320	1,452,000	3.2452	-4.71%
2018-02-08	0	0.850	0.850	0.860	0.850	0.900	3,486,000	3,045,300	0.8736	3.400	3.400	3.440	3.400	3.600	871,500	3.4943	-2.30%
2018-02-07	0	0.870	0.870	0.880	0.870	0.940	8,812,000	7,984,120	0.9061	3.480	3.480	3.520	3.480	3.760	2,203,000	3.6242	-2.25%
2018-02-06	0	0.890	0.880	0.890	0.880	0.960	12,348,000	11,210,940	0.9079	3.560	3.520	3.560	3.520	3.840	3,087,000	3.6317	-7.29%
2018-02-05	0	0.960	0.960	0.970	0.930	1.050	25,452,000	25,268,760	0.9928	3.840	3.840	3.880	3.720	4.200	6,363,000	3.9712	-2.04%
2018-02-02	0	0.980	0.970	0.980	0.920	1.000	17,766,000	17,401,980	0.9795	3.920	3.880	3.920	3.680	4.000	4,441,500	3.9180	5.38%
2018-02-01	0	0.930	0.920	0.930	0.900	0.930	7,932,000	7,339,440	0.9253	3.720	3.680	3.720	3.600	3.720	1,983,000	3.7012	2.20%
2018-01-31	0	0.910	0.910	0.920	0.880	0.950	10,506,000	9,652,680	0.9188	3.640	3.640	3.680	3.520	3.800	2,626,500	3.6751	-1.09%
2018-01-30	0	0.920	0.910	0.930	0.840	1.020	50,928,000	48,593,520	0.9542	3.680	3.640	3.720	3.360	4.080	12,732,000	3.8166	9.52%
2018-01-29	0	0.840	0.840	0.850	0.820	0.850	10,026,000	8,336,400	0.8315	3.360	3.360	3.400	3.280	3.400	2,506,500	3.3259	1.20%
2018-01-26	0	0.830	0.820	0.830	0.810	0.830	4,488,000	3,685,500	0.8212	3.320	3.280	3.320	3.240	3.320	1,122,000	3.2848	1.22%
2018-01-25	0	0.820	0.810	0.820	0.810	0.820	3,636,000	2,978,220	0.8191	3.280	3.240	3.280	3.240	3.280	909,000	3.2764	0.00%
2018-01-24	0	0.820	0.810	0.830	0.820	0.840	4,362,000	3,608,040	0.8272	3.280	3.240	3.320	3.280	3.360	1,090,500	3.3086	0.00%
2018-01-23	0	0.820	0.820	0.830	0.810	0.830	4,938,000	4,045,260	0.8192	3.280	3.280	3.320	3.240	3.320	1,234,500	3.2768	2.50%
2018-01-22	0	0.800	0.800	0.810	0.800	0.830	4,410,000	3,608,520	0.8183	3.200	3.200	3.240	3.200	3.320	1,102,500	3.2730	-1.23%
2018-01-19	0	0.810	0.800	0.810	0.800	0.810	3,690,000	2,964,240	0.8033	3.240	3.200	3.240	3.200	3.240	922,500	3.2133	1.25%
2018-01-18	0	0.800	0.800	0.810	0.800	0.810	3,576,000	2,879,520	0.8052	3.200	3.200	3.240	3.200	3.240	894,000	3.2209	-2.44%
2018-01-17	0	0.820	0.810	0.820	0.810	0.820	3,828,000	3,121,920	0.8155	3.280	3.240	3.280	3.240	3.280	957,000	3.2622	0.00%
2018-01-16	0	0.820	0.820	0.830	0.820	0.820	2,772,000	2,273,040	0.8200	3.280	3.280	3.320	3.280	3.280	693,000	3.2800	0.00%
2018-01-15	0	0.820	0.820	0.830	0.820	0.840	3,612,000	3,012,000	0.8339	3.280	3.280	3.320	3.280	3.360	903,000	3.3355	-1.20%
2018-01-12	0	0.830	0.820	0.830	0.810	0.830	3,894,000	3,193,620	0.8201	3.320	3.280	3.320	3.240	3.320	973,500	3.2806	2.47%
2018-01-11	0	0.810	0.810	0.820	0.810	0.820	3,690,000	3,023,040	0.8193	3.240	3.240	3.280	3.240	3.280	922,500	3.2770	0.00%
2018-01-10	0	0.810	0.810	0.830	0.810	0.830	4,800,000	3,957,780	0.8245	3.240	3.240	3.320	3.240	3.320	1,200,000	3.2982	-1.22%
2018-01-09	0	0.820	0.820	0.830	0.820	0.840	3,960,000	3,288,600	0.8305	3.280	3.280	3.320	3.280	3.360	990,000	3.3218	-1.20%
2018-01-08	0	0.830	0.830	0.840	0.820	0.840	3,660,000	3,049,980	0.8333	3.320	3.320	3.360	3.280	3.360	915,000	3.3333	-1.19%
2018-01-05	0	0.840	0.830	0.840	0.820	0.840	3,042,000	2,526,420	0.8305	3.360	3.320	3.360	3.280	3.360	760,500	3.3221	0.00%
2018-01-04	0	0.840	0.830	0.840	0.820	0.850	2,688,000	2,243,580	0.8347	3.360	3.320	3.360	3.280	3.400	672,000	3.3387	1.20%
2018-01-03	0	0.830	0.820	0.840	0.800	0.840	5,598,000	4,609,740	0.8235	3.320	3.280	3.360	3.200	3.360	1,399,500	3.2938	2.47%
2018-01-02	0	0.810	0.800	0.810	0.790	0.830	4,824,000	3,905,760	0.8097	3.240	3.200	3.240	3.160	3.320	1,206,000	3.2386	1.25%
2017-12-29	0	0.800	0.800	0.810	0.800	0.820	6,060,000	4,900,740	0.8087	3.200	3.200	3.240	3.200	3.280	1,515,000	3.2348	-2.44%
2017-12-28	0	0.820	0.810	0.820	0.790	0.820	5,262,000	4,214,640	0.8010	3.280	3.240	3.280	3.160	3.280	1,315,500	3.2038	2.50%
2017-12-27	0	0.800	0.790	0.800	0.780	0.820	5,058,000	4,057,200	0.8021	3.200	3.160	3.200	3.120	3.280	1,264,500	3.2085	-1.23%
2017-12-22	0	0.810	0.790	0.810	0.790	0.840	6,108,000	4,989,600	0.8169	3.240	3.160	3.240	3.160	3.360	1,527,000	3.2676	-2.41%
2017-12-21	0	0.830	0.820	0.830	0.810	0.830	6,012,000	4,921,500	0.8186	3.320	3.280	3.320	3.240	3.320	1,503,000	3.2745	1.22%
2017-12-20	0	0.820	0.820	0.830	0.820	0.840	5,028,000	4,173,960	0.8301	3.280	3.280	3.320	3.280	3.360	1,257,000	3.3206	-2.38%
2017-12-19	0	0.840	0.830	0.840	0.810	0.850	6,432,000	5,326,800	0.8282	3.360	3.320	3.360	3.240	3.400	1,608,000	3.3127	2.44%
2017-12-18	0	0.820	0.810	0.820	0.810	0.840	6,312,000	5,222,220	0.8273	3.280	3.240	3.280	3.240	3.360	1,578,000	3.3094	-1.20%
2017-12-15	0	0.830	0.820	0.830	0.810	0.850	5,916,000	4,906,380	0.8293	3.320	3.280	3.320	3.240	3.400	1,479,000	3.3174	1.22%
2017-12-14	0	0.820	0.820	0.830	0.820	0.860	6,846,000	5,748,240	0.8396	3.280	3.280	3.320	3.280	3.440	1,711,500	3.3586	-3.53%
2017-12-13	0	0.850	0.840	0.850	0.840	0.870	5,730,000	4,869,720	0.8499	3.400	3.360	3.400	3.360	3.480	1,432,500	3.3995	0.00%
2017-12-12	0	0.850	0.850	0.860	0.830	0.860	6,582,000	5,542,800	0.8421	3.400	3.400	3.440	3.320	3.440	1,645,500	3.3685	2.41%
2017-12-11	0	0.830	0.820	0.840	0.800	0.890	6,660,000	5,679,660	0.8528	3.320	3.280	3.360	3.200	3.560	1,665,000	3.4112	-4.60%
2017-12-08	0	0.870	0.860	0.870	0.860	0.890	4,488,000	3,917,340	0.8728	3.480	3.440	3.480	3.440	3.560	1,122,000	3.4914	1.16%
2017-12-07	0	0.860	0.840	0.860	0.840	0.860	5,262,000	4,464,660	0.8485	3.440	3.360	3.440	3.360	3.440	1,315,500	3.3939	2.38%
2017-12-06	0	0.840	0.840	0.850	0.840	0.900	6,708,000	5,755,740	0.8580	3.360	3.360	3.400	3.360	3.600	1,677,000	3.4322	-3.45%
2017-12-05	0	0.870	0.870	0.890	0.810	0.940	9,222,000	7,907,880	0.8575	3.480	3.480	3.560	3.240	3.760	2,305,500	3.4300	6.10%
2017-12-04	0	0.820	0.810	0.830	0.800	0.830	6,924,000	5,630,220	0.8131	3.280	3.240	3.320	3.200	3.320	1,731,000	3.2526	2.50%
2017-12-01	0	0.800	0.800	0.810	0.790	0.810	5,916,000	4,753,740	0.8035	3.200	3.200	3.240	3.160	3.240	1,479,000	3.2142	1.27%
2017-11-30	0	0.790	0.790	0.800	0.790	0.830	8,727,200	7,002,460	0.8024	3.160	3.160	3.200	3.160	3.320	2,181,800	3.2095	-1.25%
2017-11-29	0	0.800	0.800	0.820	0.800	0.850	8,220,000	6,797,340	0.8269	3.200	3.200	3.280	3.200	3.400	2,055,000	3.3077	-3.61%
2017-11-28	0	0.830	0.820	0.840	0.810	0.860	7,710,000	6,373,140	0.8266	3.320	3.280	3.360	3.240	3.440	1,927,500	3.3064	0.00%
2017-11-27	0	0.830	0.820	0.830	0.820	0.860	5,514,000	4,632,720	0.8402	3.320	3.280	3.320	3.280	3.440	1,378,500	3.3607	-2.35%
2017-11-24	0	0.850	0.840	0.850	0.810	0.860	10,218,000	8,589,480	0.8406	3.400	3.360	3.400	3.240	3.440	2,554,500	3.3625	3.66%
2017-11-23	0	0.820	0.800	0.820	0.770	0.830	9,840,000	7,912,920	0.8042	3.280	3.200	3.280	3.080	3.320	2,460,000	3.2166	0.00%
2017-11-22	0	0.820	0.810	0.820	0.790	0.910	13,314,000	11,140,800	0.8368	3.280	3.240	3.280	3.160	3.640	3,328,500	3.3471	-8.89%
2017-11-21	0	0.900	0.890	0.910	0.900	0.950	6,100,800	5,582,688	0.9151	3.600	3.560	3.640	3.600	3.800	1,525,200	3.6603	-2.17%
2017-11-20	0	0.920	0.900	0.920	0.890	0.930	6,696,000	6,087,120	0.9091	3.680	3.600	3.680	3.560	3.720	1,674,000	3.6363	0.00%
2017-11-17	0	0.920	0.910	0.920	0.860	0.960	14,766,000	13,454,940	0.9112	3.680	3.640	3.680	3.440	3.840	3,691,500	3.6448	-5.15%
2017-11-16	0	0.970	0.960	0.970	0.940	1.010	8,022,000	7,768,200	0.9684	3.880	3.840	3.880	3.760	4.040	2,005,500	3.8734	2.11%
2017-11-15	0	0.950	0.940	0.950	0.940	1.010	10,596,000	10,245,300	0.9669	3.800	3.760	3.800	3.760	4.040	2,649,000	3.8676	-5.94%
2017-11-14	0	1.010	1.000	1.010	0.990	1.050	8,762,000	8,880,240	1.0135	4.040	4.000	4.040	3.960	4.200	2,190,500	4.0540	-2.88%
2017-11-13	0	1.040	1.030	1.040	1.020	1.060	6,330,000	6,548,880	1.0346	4.160	4.120	4.160	4.080	4.240	1,582,500	4.1383	0.00%
2017-11-10	0	1.040	1.040	1.060	1.010	1.060	8,562,000	8,803,980	1.0283	4.160	4.160	4.240	4.040	4.240	2,140,500	4.1130	0.97%
2017-11-09	0	1.030	1.030	1.040	1.020	1.070	11,436,000	11,904,120	1.0409	4.120	4.120	4.160	4.080	4.280	2,859,000	4.1637	-4.63%
2017-11-08	0	1.080	1.070	1.080	1.070	1.110	6,216,000	6,776,940	1.0902	4.320	4.280	4.320	4.280	4.440	1,554,000	4.3610	-0.92%
2017-11-07	0	1.090	1.090	1.100	1.080	1.090	4,650,000	5,050,740	1.0862	4.360	4.360	4.400	4.320	4.360	1,162,500	4.3447	0.93%
2017-11-06	0	1.080	1.080	1.090	1.040	1.120	9,750,000	10,643,040	1.0916	4.320	4.320	4.360	4.160	4.480	2,437,500	4.3664	-2.70%
2017-11-03	0	1.110	1.110	1.120	1.090	1.110	5,676,000	6,251,700	1.1014	4.440	4.440	4.480	4.360	4.440	1,419,000	4.4057	0.00%
2017-11-02	0	1.110	1.100	1.110	1.090	1.160	9,036,000	10,087,200	1.1163	4.440	4.400	4.440	4.360	4.640	2,259,000	4.4653	-4.31%
2017-11-01	0	1.160	1.150	1.160	1.130	1.200	10,956,000	12,790,320	1.1674	4.640	4.600	4.640	4.520	4.800	2,739,000	4.6697	0.00%
2017-10-31	0	1.160	1.160	1.170	1.150	1.180	7,644,000	8,870,640	1.1605	4.640	4.640	4.680	4.600	4.720	1,911,000	4.6419	-0.85%
2017-10-30	0	1.170	1.160	1.180	1.130	1.190	12,756,000	14,798,640	1.1601	4.680	4.640	4.720	4.520	4.760	3,189,000	4.6405	3.54%
2017-10-27	0	1.130	1.110	1.130	1.110	1.130	6,570,000	7,352,580	1.1191	4.520	4.440	4.520	4.440	4.520	1,642,500	4.4765	1.80%
2017-10-26	0	1.110	1.100	1.110	1.090	1.140	7,926,000	8,741,940	1.1029	4.440	4.400	4.440	4.360	4.560	1,981,500	4.4118	0.91%
2017-10-25	0	1.100	1.090	1.100	1.090	1.130	6,906,000	7,614,180	1.1025	4.400	4.360	4.400	4.360	4.520	1,726,500	4.4102	-0.90%
2017-10-24	0	1.110	1.110	1.120	1.100	1.130	8,148,000	9,097,260	1.1165	4.440	4.440	4.480	4.400	4.520	2,037,000	4.4660	-0.89%
2017-10-23	0	1.120	1.120	1.130	1.120	1.130	6,624,000	7,420,920	1.1203	4.480	4.480	4.520	4.480	4.520	1,656,000	4.4812	0.00%
2017-10-20	0	1.120	1.110	1.130	1.110	1.130	7,068,000	7,942,020	1.1237	4.480	4.440	4.520	4.440	4.520	1,767,000	4.4946	0.90%
2017-10-19	0	1.110	1.110	1.120	1.100	1.150	7,656,000	8,693,160	1.1355	4.440	4.440	4.480	4.400	4.600	1,914,000	4.5419	-2.63%
2017-10-18	0	1.140	1.130	1.150	1.130	1.150	5,124,000	5,844,060	1.1405	4.560	4.520	4.600	4.520	4.600	1,281,000	4.5621	0.00%
2017-10-17	0	1.140	1.130	1.140	1.120	1.150	6,222,000	7,065,300	1.1355	4.560	4.520	4.560	4.480	4.600	1,555,500	4.5421	0.00%
2017-10-16	0	1.140	1.120	1.140	1.120	1.160	8,340,000	9,459,900	1.1343	4.560	4.480	4.560	4.480	4.640	2,085,000	4.5371	0.88%
2017-10-13	0	1.130	1.130	1.140	1.120	1.150	5,850,000	6,636,480	1.1344	4.520	4.520	4.560	4.480	4.600	1,462,500	4.5378	0.89%
2017-10-12	0	1.120	1.120	1.130	1.090	1.140	5,664,000	6,387,000	1.1276	4.480	4.480	4.520	4.360	4.560	1,416,000	4.5106	1.82%
2017-10-11	0	1.100	1.090	1.100	1.090	1.130	6,078,000	6,754,680	1.1113	4.400	4.360	4.400	4.360	4.520	1,519,500	4.4453	-2.65%
2017-10-10	0	1.130	1.120	1.140	1.120	1.170	7,968,000	9,108,660	1.1432	4.520	4.480	4.560	4.480	4.680	1,992,000	4.5726	-3.42%
2017-10-09	0	1.170	1.170	1.180	1.160	1.210	7,338,000	8,679,720	1.1828	4.680	4.680	4.720	4.640	4.840	1,834,500	4.7314	-1.68%
2017-10-06	0	1.190	1.170	1.190	1.100	1.210	10,692,000	12,413,700	1.1610	4.760	4.680	4.760	4.400	4.840	2,673,000	4.6441	8.18%
2017-10-04	0	1.100	1.090	1.110	1.100	1.120	5,742,000	6,385,440	1.1121	4.400	4.360	4.440	4.400	4.480	1,435,500	4.4482	0.00%
2017-10-03	0	1.100	1.090	1.100	1.060	1.110	7,212,000	7,863,183	1.0903	4.400	4.360	4.400	4.240	4.440	1,803,000	4.3612	3.77%
2017-09-29	0	1.060	1.060	1.080	1.050	1.080	7,062,000	7,516,500	1.0644	4.240	4.240	4.320	4.200	4.320	1,765,500	4.2574	1.92%
2017-09-28	0	1.040	1.040	1.050	1.040	1.090	14,962,000	15,808,980	1.0566	4.160	4.160	4.200	4.160	4.360	3,740,500	4.2264	-2.80%
2017-09-27	0	1.070	1.060	1.070	1.050	1.090	7,920,000	8,433,960	1.0649	4.280	4.240	4.280	4.200	4.360	1,980,000	4.2596	1.90%
2017-09-26	0	1.050	1.050	1.060	1.050	1.080	5,792,000	6,145,400	1.0610	4.200	4.200	4.240	4.200	4.320	1,448,000	4.2441	-1.87%
2017-09-25	0	1.070	1.060	1.070	1.040	1.130	10,152,000	10,888,080	1.0725	4.280	4.240	4.280	4.160	4.520	2,538,000	4.2900	-4.46%
2017-09-22	0	1.120	1.110	1.130	1.110	1.170	9,042,000	10,255,320	1.1342	4.480	4.440	4.520	4.440	4.680	2,260,500	4.5367	-2.61%
2017-09-21	0	1.150	1.150	1.160	1.150	1.200	7,926,000	9,293,160	1.1725	4.600	4.600	4.640	4.600	4.800	1,981,500	4.6900	-1.71%
2017-09-20	0	1.170	1.160	1.170	1.160	1.200	7,452,000	8,751,660	1.1744	4.680	4.640	4.680	4.640	4.800	1,863,000	4.6976	-1.68%
2017-09-19	0	1.190	1.180	1.200	1.180	1.250	10,942,700	13,288,573	1.2144	4.760	4.720	4.800	4.720	5.000	2,735,675	4.8575	-2.46%
2017-09-18	0	1.220	1.210	1.220	1.170	1.270	15,012,000	18,313,680	1.2199	4.880	4.840	4.880	4.680	5.080	3,753,000	4.8797	6.09%
2017-09-15	0	1.150	1.150	1.170	1.140	1.200	11,670,000	13,647,720	1.1695	4.600	4.600	4.680	4.560	4.800	2,917,500	4.6779	-4.96%
2017-09-14	0	1.210	1.200	1.210	1.180	1.280	14,874,000	18,241,380	1.2264	4.840	4.800	4.840	4.720	5.120	3,718,500	4.9056	-3.20%
2017-09-13	0	1.250	1.250	1.270	1.240	1.330	17,868,000	22,999,740	1.2872	5.000	5.000	5.080	4.960	5.320	4,467,000	5.1488	-3.10%
2017-09-12	0	1.290	1.280	1.290	1.220	1.340	38,406,000	49,254,240	1.2825	5.160	5.120	5.160	4.880	5.360	9,601,500	5.1298	5.74%
2017-09-11	0	1.220	1.210	1.220	1.020	1.260	68,556,000	81,364,080	1.1868	4.880	4.840	4.880	4.080	5.040	17,139,000	4.7473	17.31%
2017-09-08	0	1.040	1.040	1.050	1.040	1.070	5,544,000	5,846,340	1.0545	4.160	4.160	4.200	4.160	4.280	1,386,000	4.2181	-1.89%
2017-09-07	0	1.060	1.050	1.060	1.050	1.070	6,722,000	7,141,720	1.0624	4.240	4.200	4.240	4.200	4.280	1,680,500	4.2498	0.00%
2017-09-06	0	1.060	1.060	1.070	1.050	1.080	7,452,000	7,919,880	1.0628	4.240	4.240	4.280	4.200	4.320	1,863,000	4.2511	0.00%
2017-09-05	0	1.060	1.060	1.070	1.050	1.070	5,964,000	6,315,540	1.0589	4.240	4.240	4.280	4.200	4.280	1,491,000	4.2358	0.95%
2017-09-04	0	1.050	1.040	1.050	1.050	1.080	5,646,000	5,986,800	1.0604	4.200	4.160	4.200	4.200	4.320	1,411,500	4.2414	-0.94%
2017-09-01	0	1.060	1.050	1.070	1.030	1.070	6,792,000	7,155,600	1.0535	4.240	4.200	4.280	4.120	4.280	1,698,000	4.2141	0.95%
2017-08-31	0	1.050	1.040	1.050	1.030	1.050	6,246,000	6,492,600	1.0395	4.200	4.160	4.200	4.120	4.200	1,561,500	4.1579	0.96%
2017-08-30	0	1.040	1.040	1.050	1.030	1.080	7,026,000	7,387,320	1.0514	4.160	4.160	4.200	4.120	4.320	1,756,500	4.2057	-2.80%
2017-08-29	0	1.070	1.070	1.080	1.070	1.090	6,444,000	6,954,960	1.0793	4.280	4.280	4.320	4.280	4.360	1,611,000	4.3172	-1.83%
2017-08-28	0	1.090	1.080	1.090	1.070	1.140	10,578,000	11,711,700	1.1072	4.360	4.320	4.360	4.280	4.560	2,644,500	4.4287	-0.91%
2017-08-25	0	1.100	1.090	1.100	1.070	1.120	11,166,000	12,214,980	1.0939	4.400	4.360	4.400	4.280	4.480	2,791,500	4.3758	2.80%
2017-08-24	0	1.070	1.070	1.080	1.020	1.090	10,956,000	11,549,100	1.0541	4.280	4.280	4.320	4.080	4.360	2,739,000	4.2165	3.88%
2017-08-22	0	1.030	1.020	1.030	1.010	1.040	6,396,000	6,563,160	1.0261	4.120	4.080	4.120	4.040	4.160	1,599,000	4.1045	-0.96%
2017-08-21	0	1.040	1.030	1.040	1.010	1.050	7,338,000	7,540,020	1.0275	4.160	4.120	4.160	4.040	4.200	1,834,500	4.1101	1.96%
2017-08-18	0	1.020	1.000	1.020	1.000	1.020	5,364,000	5,425,680	1.0115	4.080	4.000	4.080	4.000	4.080	1,341,000	4.0460	0.99%
2017-08-17	0	1.010	1.000	1.010	1.000	1.020	6,240,000	6,298,500	1.0094	4.040	4.000	4.040	4.000	4.080	1,560,000	4.0375	0.00%
2017-08-16	0	1.010	1.000	1.010	0.990	1.030	7,296,000	7,337,100	1.0056	4.040	4.000	4.040	3.960	4.120	1,824,000	4.0225	1.00%
2017-08-15	0	1.000	0.990	1.000	0.990	1.010	6,660,000	6,630,120	0.9955	4.000	3.960	4.000	3.960	4.040	1,665,000	3.9821	0.00%
2017-08-14	0	1.000	0.990	1.000	0.990	1.040	7,134,000	7,186,800	1.0074	4.000	3.960	4.000	3.960	4.160	1,783,500	4.0296	0.00%
2017-08-11	0	1.000	1.000	1.010	0.990	1.020	6,144,000	6,185,880	1.0068	4.000	4.000	4.040	3.960	4.080	1,536,000	4.0273	-1.96%
2017-08-10	0	1.020	1.010	1.020	1.010	1.040	5,844,000	6,000,840	1.0268	4.080	4.040	4.080	4.040	4.160	1,461,000	4.1074	-1.92%
2017-08-09	0	1.040	1.020	1.050	1.000	1.050	6,822,000	6,963,480	1.0207	4.160	4.080	4.200	4.000	4.200	1,705,500	4.0830	2.97%
2017-08-08	0	1.010	1.000	1.010	0.990	1.030	5,124,000	5,168,520	1.0087	4.040	4.000	4.040	3.960	4.120	1,281,000	4.0348	1.00%
2017-08-07	0	1.000	0.990	1.000	0.990	1.010	5,982,000	5,958,900	0.9961	4.000	3.960	4.000	3.960	4.040	1,495,500	3.9846	-0.99%
2017-08-04	0	1.010	1.000	1.010	1.000	1.010	6,456,000	6,482,760	1.0041	4.040	4.000	4.040	4.000	4.040	1,614,000	4.0166	0.00%
2017-08-03	0	1.010	0.990	1.010	0.990	1.010	6,756,000	6,761,520	1.0008	4.040	3.960	4.040	3.960	4.040	1,689,000	4.0033	1.00%
2017-08-02	0	1.000	0.990	1.010	1.000	1.030	7,422,000	7,516,500	1.0127	4.000	3.960	4.040	4.000	4.120	1,855,500	4.0509	-1.96%
2017-08-01	0	1.020	1.000	1.030	1.000	1.030	6,060,000	6,151,800	1.0151	4.080	4.000	4.120	4.000	4.120	1,515,000	4.0606	0.00%
2017-07-31	0	1.020	1.010	1.020	0.990	1.030	7,086,000	7,183,560	1.0138	4.080	4.040	4.080	3.960	4.120	1,771,500	4.0551	0.00%
2017-07-28	0	1.020	1.000	1.020	0.980	1.030	6,042,000	6,078,540	1.0060	4.080	4.000	4.080	3.920	4.120	1,510,500	4.0242	3.03%
2017-07-27	0	0.990	0.980	0.990	0.990	1.020	5,580,000	5,583,360	1.0006	3.960	3.920	3.960	3.960	4.080	1,395,000	4.0024	-1.98%
2017-07-26	0	1.010	0.990	1.010	0.990	1.030	6,750,000	6,799,500	1.0073	4.040	3.960	4.040	3.960	4.120	1,687,500	4.0293	0.00%
2017-07-25	0	1.010	1.000	1.010	1.000	1.040	7,032,000	7,159,440	1.0181	4.040	4.000	4.040	4.000	4.160	1,758,000	4.0725	-1.94%
2017-07-24	0	1.030	1.020	1.040	1.020	1.060	6,378,000	6,642,960	1.0415	4.120	4.080	4.160	4.080	4.240	1,594,500	4.1662	0.98%
2017-07-21	0	1.020	1.020	1.030	1.010	1.030	4,992,000	5,096,520	1.0209	4.080	4.080	4.120	4.040	4.120	1,248,000	4.0838	-1.92%
2017-07-20	0	1.040	1.020	1.040	0.990	1.070	8,418,000	8,761,200	1.0408	4.160	4.080	4.160	3.960	4.280	2,104,500	4.1631	4.00%
2017-07-19	0	1.000	0.990	1.010	0.990	1.020	8,604,000	8,641,020	1.0043	4.000	3.960	4.040	3.960	4.080	2,151,000	4.0172	-1.96%
2017-07-18	0	1.020	1.010	1.020	1.010	1.040	6,852,000	7,060,860	1.0305	4.080	4.040	4.080	4.040	4.160	1,713,000	4.1219	-2.86%
2017-07-17	0	1.050	1.030	1.050	1.030	1.060	4,986,000	5,237,460	1.0504	4.200	4.120	4.200	4.120	4.240	1,246,500	4.2017	0.00%
2017-07-14	0	1.050	1.040	1.060	1.040	1.060	8,802,000	9,238,860	1.0496	4.200	4.160	4.240	4.160	4.240	2,200,500	4.1985	0.00%
2017-07-13	0	1.050	1.040	1.060	1.040	1.100	8,424,000	9,002,160	1.0686	4.200	4.160	4.240	4.160	4.400	2,106,000	4.2745	-1.87%
2017-07-12	0	1.070	1.060	1.080	1.060	1.090	6,948,000	7,465,020	1.0744	4.280	4.240	4.320	4.240	4.360	1,737,000	4.2977	0.00%
2017-07-11	0	1.070	1.070	1.090	1.070	1.120	8,346,000	9,039,960	1.0831	4.280	4.280	4.360	4.280	4.480	2,086,500	4.3326	-2.73%
2017-07-10	0	1.100	1.090	1.110	1.090	1.150	6,780,000	7,587,660	1.1191	4.400	4.360	4.440	4.360	4.600	1,695,000	4.4765	-2.65%
2017-07-07	0	1.130	1.120	1.140	1.090	1.150	8,970,000	10,105,620	1.1266	4.520	4.480	4.560	4.360	4.600	2,242,500	4.5064	1.80%
2017-07-06	0	1.110	1.100	1.110	1.060	1.140	9,606,000	10,543,920	1.0976	4.440	4.400	4.440	4.240	4.560	2,401,500	4.3906	1.83%
2017-07-05	0	1.090	1.080	1.090	1.080	1.140	7,482,000	8,218,260	1.0984	4.360	4.320	4.360	4.320	4.560	1,870,500	4.3936	-3.54%
2017-07-04	0	1.130	1.120	1.130	1.110	1.170	6,222,000	7,105,200	1.1419	4.520	4.480	4.520	4.440	4.680	1,555,500	4.5678	-3.42%
2017-07-03	0	1.170	1.150	1.180	1.150	1.190	5,208,000	6,094,260	1.1702	4.680	4.600	4.720	4.600	4.760	1,302,000	4.6807	0.86%
2017-06-30	0	1.160	1.150	1.170	1.140	1.190	6,528,000	7,587,180	1.1623	4.640	4.600	4.680	4.560	4.760	1,632,000	4.6490	-0.85%
2017-06-29	0	1.170	1.160	1.180	1.120	1.190	8,898,000	10,233,720	1.1501	4.680	4.640	4.720	4.480	4.760	2,224,500	4.6005	6.36%
2017-06-28	0	1.100	1.100	1.110	1.100	1.170	14,976,000	17,031,180	1.1372	4.400	4.400	4.440	4.400	4.680	3,744,000	4.5489	-5.98%
2017-06-27	0	1.170	1.170	1.180	1.130	1.210	12,432,000	14,595,240	1.1740	4.680	4.680	4.720	4.520	4.840	3,108,000	4.6960	-0.85%
2017-06-26	0	1.180	1.180	1.190	1.150	1.200	6,882,000	8,046,000	1.1691	4.720	4.720	4.760	4.600	4.800	1,720,500	4.6765	3.51%
2017-06-23	0	1.140	1.140	1.150	1.120	1.190	8,016,000	9,259,500	1.1551	4.560	4.560	4.600	4.480	4.760	2,004,000	4.6205	-3.39%
2017-06-22	0	1.180	1.180	1.190	1.170	1.230	6,738,000	8,068,020	1.1974	4.720	4.720	4.760	4.680	4.920	1,684,500	4.7896	-4.07%
2017-06-21	0	1.230	1.210	1.230	1.200	1.240	8,748,000	10,671,960	1.2199	4.920	4.840	4.920	4.800	4.960	2,187,000	4.8797	0.00%
2017-06-20	0	1.230	1.210	1.230	1.220	1.250	7,800,000	9,656,160	1.2380	4.920	4.840	4.920	4.880	5.000	1,950,000	4.9519	0.00%
2017-06-19	0	1.230	1.220	1.240	1.220	1.270	9,402,000	11,644,200	1.2385	4.920	4.880	4.960	4.880	5.080	2,350,500	4.9539	-1.60%
2017-06-16	0	1.250	1.240	1.260	1.220	1.270	9,492,000	11,816,520	1.2449	5.000	4.960	5.040	4.880	5.080	2,373,000	4.9796	1.63%
2017-06-15	0	1.230	1.220	1.230	1.210	1.300	18,234,000	22,828,440	1.2520	4.920	4.880	4.920	4.840	5.200	4,558,500	5.0079	0.82%
2017-06-14	0	1.220	1.210	1.220	1.130	1.250	16,308,000	19,429,980	1.1914	4.880	4.840	4.880	4.520	5.000	4,077,000	4.7658	7.96%
2017-06-13	0	1.130	1.120	1.140	1.110	1.170	11,268,000	12,848,880	1.1403	4.520	4.480	4.560	4.440	4.680	2,817,000	4.5612	1.80%
2017-06-12	0	1.110	1.110	1.130	1.100	1.170	9,828,000	11,006,340	1.1199	4.440	4.440	4.520	4.400	4.680	2,457,000	4.4796	-4.31%
2017-06-09	0	1.160	1.160	1.170	1.120	1.190	9,144,000	10,616,160	1.1610	4.640	4.640	4.680	4.480	4.760	2,286,000	4.6440	-1.69%
2017-06-08	0	1.180	1.170	1.180	1.060	1.200	21,714,000	24,446,340	1.1258	4.720	4.680	4.720	4.240	4.800	5,428,500	4.5033	2.61%
2017-06-07	0	1.150	1.130	1.160	1.140	1.330	27,414,000	34,204,500	1.2477	4.600	4.520	4.640	4.560	5.320	6,853,500	4.9908	-3.36%
2017-06-06	0	1.190	1.190	1.200	0.980	1.200	33,378,000	36,723,600	1.1002	4.760	4.760	4.800	3.920	4.800	8,344,500	4.4009	21.43%
2017-06-05	0	0.980	0.970	0.980	0.950	0.990	6,582,000	6,360,840	0.9664	3.920	3.880	3.920	3.800	3.960	1,645,500	3.8656	2.08%
2017-06-02	0	0.960	0.950	0.960	0.930	0.970	6,636,000	6,313,380	0.9514	3.840	3.800	3.840	3.720	3.880	1,659,000	3.8055	0.00%
2017-06-01	0	0.960	0.960	0.970	0.940	1.030	10,608,000	10,314,120	0.9723	3.840	3.840	3.880	3.760	4.120	2,652,000	3.8892	2.13%
2017-05-31	0	0.940	0.930	0.940	0.930	0.940	5,718,000	5,344,860	0.9347	3.760	3.720	3.760	3.720	3.760	1,429,500	3.7390	0.00%
2017-05-29	0	0.940	0.930	0.940	0.930	0.950	5,478,000	5,158,680	0.9417	3.760	3.720	3.760	3.720	3.800	1,369,500	3.7668	-1.05%
2017-05-26	0	0.950	0.940	0.950	0.930	0.950	6,246,000	5,888,700	0.9428	3.800	3.760	3.800	3.720	3.800	1,561,500	3.7712	-1.04%
2017-05-25	0	0.960	0.950	0.960	0.950	0.970	5,826,000	5,589,120	0.9593	3.840	3.800	3.840	3.800	3.880	1,456,500	3.8374	0.00%
2017-05-24	0	0.960	0.940	0.960	0.930	0.980	5,988,000	5,757,780	0.9616	3.840	3.760	3.840	3.720	3.920	1,497,000	3.8462	1.05%
2017-05-23	0	0.950	0.950	0.960	0.950	1.010	8,556,000	8,376,420	0.9790	3.800	3.800	3.840	3.800	4.040	2,139,000	3.9160	-5.00%
2017-05-22	0	1.000	0.980	1.000	0.980	1.030	9,456,000	9,515,400	1.0063	4.000	3.920	4.000	3.920	4.120	2,364,000	4.0251	1.01%
2017-05-19	0	0.990	0.970	0.990	0.950	0.990	8,616,000	8,397,120	0.9746	3.960	3.880	3.960	3.800	3.960	2,154,000	3.8984	2.06%
2017-05-18	0	0.970	0.960	0.970	0.910	0.990	7,932,000	7,539,660	0.9505	3.880	3.840	3.880	3.640	3.960	1,983,000	3.8021	5.43%
2017-05-17	0	0.920	0.920	0.930	0.920	0.950	9,504,000	8,854,200	0.9316	3.680	3.680	3.720	3.680	3.800	2,376,000	3.7265	-3.16%
2017-05-16	0	0.950	0.940	0.960	0.940	0.960	6,510,000	6,194,280	0.9515	3.800	3.760	3.840	3.760	3.840	1,627,500	3.8060	-1.04%
2017-05-15	0	0.960	0.950	0.960	0.940	0.980	7,674,000	7,352,280	0.9581	3.840	3.800	3.840	3.760	3.920	1,918,500	3.8323	-1.03%
2017-05-12	0	0.970	0.970	0.980	0.970	1.000	6,390,000	6,256,860	0.9792	3.880	3.880	3.920	3.880	4.000	1,597,500	3.9167	-2.02%
2017-05-11	0	0.990	0.980	0.990	0.980	1.000	6,570,000	6,491,280	0.9880	3.960	3.920	3.960	3.920	4.000	1,642,500	3.9521	1.02%
2017-05-10	0	0.980	0.980	0.990	0.950	1.010	9,078,000	8,978,040	0.9890	3.920	3.920	3.960	3.800	4.040	2,269,500	3.9560	3.16%
2017-05-09	0	0.950	0.950	0.960	0.940	0.960	5,874,000	5,593,140	0.9522	3.800	3.800	3.840	3.760	3.840	1,468,500	3.8087	-2.06%
2017-05-08	0	0.970	0.950	0.970	0.950	0.970	5,046,000	4,849,020	0.9610	3.880	3.800	3.880	3.800	3.880	1,261,500	3.8439	1.04%
2017-05-05	0	0.960	0.940	0.960	0.940	0.960	6,002,000	5,710,340	0.9514	3.840	3.760	3.840	3.760	3.840	1,500,500	3.8056	0.00%
2017-05-04	0	0.960	0.950	0.960	0.950	0.980	6,822,000	6,566,040	0.9625	3.840	3.800	3.840	3.800	3.920	1,705,500	3.8499	-2.04%
2017-05-02	0	0.980	0.970	0.990	0.970	1.000	6,366,000	6,247,800	0.9814	3.920	3.880	3.960	3.880	4.000	1,591,500	3.9257	-1.01%
2017-04-28	0	0.990	0.980	0.990	0.960	1.000	7,908,000	7,751,760	0.9802	3.960	3.920	3.960	3.840	4.000	1,977,000	3.9210	-1.00%
2017-04-27	0	1.000	1.000	1.010	0.990	1.030	6,018,000	6,103,980	1.0143	4.000	4.000	4.040	3.960	4.120	1,504,500	4.0571	-0.99%
2017-04-26	0	1.010	1.010	1.020	1.010	1.040	8,850,000	9,105,600	1.0289	4.040	4.040	4.080	4.040	4.160	2,212,500	4.1155	-0.98%
2017-04-25	0	1.020	1.010	1.020	0.970	1.030	13,920,000	14,078,280	1.0114	4.080	4.040	4.080	3.880	4.120	3,480,000	4.0455	5.15%
2017-04-24	0	0.970	0.970	0.980	0.960	0.980	6,768,000	6,562,440	0.9696	3.880	3.880	3.920	3.840	3.920	1,692,000	3.8785	-1.02%
2017-04-21	0	0.980	0.970	0.990	0.960	0.990	6,282,000	6,160,740	0.9807	3.920	3.880	3.960	3.840	3.960	1,570,500	3.9228	1.03%
2017-04-20	0	0.970	0.960	0.970	0.960	0.970	5,316,000	5,119,260	0.9630	3.880	3.840	3.880	3.840	3.880	1,329,000	3.8520	0.00%
2017-04-19	0	0.970	0.960	0.970	0.940	0.980	6,216,000	5,938,620	0.9554	3.880	3.840	3.880	3.760	3.920	1,554,000	3.8215	1.04%
2017-04-18	0	0.960	0.940	0.960	0.940	0.990	10,152,000	9,824,340	0.9677	3.840	3.760	3.840	3.760	3.960	2,538,000	3.8709	-4.00%
2017-04-13	0	1.000	0.990	1.000	0.980	1.000	5,784,000	5,736,840	0.9918	4.000	3.960	4.000	3.920	4.000	1,446,000	3.9674	2.04%
2017-04-12	0	0.980	0.980	0.990	0.980	1.010	7,716,000	7,683,840	0.9958	3.920	3.920	3.960	3.920	4.040	1,929,000	3.9833	-1.01%
2017-04-11	0	0.990	0.990	1.000	0.980	1.020	6,588,000	6,553,860	0.9948	3.960	3.960	4.000	3.920	4.080	1,647,000	3.9793	-1.98%
2017-04-10	0	1.010	0.990	1.010	0.970	1.010	7,578,000	7,528,980	0.9935	4.040	3.960	4.040	3.880	4.040	1,894,500	3.9741	0.00%
2017-04-07	0	1.010	0.990	1.010	0.990	1.030	7,650,000	7,718,520	1.0090	4.040	3.960	4.040	3.960	4.120	1,912,500	4.0358	0.00%
2017-04-06	0	1.010	0.990	1.010	0.990	1.040	7,866,000	8,013,600	1.0188	4.040	3.960	4.040	3.960	4.160	1,966,500	4.0751	-2.88%
2017-04-05	0	1.040	1.030	1.040	0.980	1.060	12,630,000	12,772,140	1.0113	4.160	4.120	4.160	3.920	4.240	3,157,500	4.0450	5.05%
2017-04-03	0	0.990	0.980	0.990	0.980	1.010	7,620,000	7,590,120	0.9961	3.960	3.920	3.960	3.920	4.040	1,905,000	3.9843	-1.98%
2017-03-31	0	1.010	1.000	1.010	0.980	1.010	6,762,000	6,717,660	0.9934	4.040	4.000	4.040	3.920	4.040	1,690,500	3.9738	0.00%
2017-03-30	0	1.010	1.000	1.010	0.930	1.020	9,918,000	9,684,360	0.9764	4.040	4.000	4.040	3.720	4.080	2,479,500	3.9058	7.45%
2017-03-29	0	0.940	0.940	0.960	0.930	0.960	5,868,000	5,567,280	0.9488	3.760	3.760	3.840	3.720	3.840	1,467,000	3.7950	0.00%
2017-03-28	0	0.940	0.930	0.950	0.930	0.970	7,842,000	7,487,580	0.9548	3.760	3.720	3.800	3.720	3.880	1,960,500	3.8192	-1.05%
2017-03-27	0	0.950	0.940	0.950	0.940	0.990	9,474,000	9,184,200	0.9694	3.800	3.760	3.800	3.760	3.960	2,368,500	3.8776	-5.94%
2017-03-24	0	1.010	0.990	1.010	0.980	1.020	8,784,000	8,810,940	1.0031	4.040	3.960	4.040	3.920	4.080	2,196,000	4.0123	-0.98%
2017-03-23	0	1.020	1.010	1.020	1.010	1.060	9,084,000	9,357,240	1.0301	4.080	4.040	4.080	4.040	4.240	2,271,000	4.1203	-0.97%
2017-03-22	0	1.030	1.020	1.040	0.990	1.050	10,788,000	11,038,320	1.0232	4.120	4.080	4.160	3.960	4.200	2,697,000	4.0928	1.98%
2017-03-21	0	1.010	1.000	1.020	0.960	1.020	18,126,000	18,044,160	0.9955	4.040	4.000	4.080	3.840	4.080	4,531,500	3.9819	2.02%
2017-03-20	0	0.990	0.990	1.000	0.990	1.020	8,046,000	8,048,940	1.0004	3.960	3.960	4.000	3.960	4.080	2,011,500	4.0015	-2.94%
2017-03-17	0	1.020	1.000	1.020	0.990	1.060	9,750,000	10,008,840	1.0265	4.080	4.000	4.080	3.960	4.240	2,437,500	4.1062	-2.86%
2017-03-16	0	1.050	1.040	1.050	1.020	1.060	12,132,000	12,655,080	1.0431	4.200	4.160	4.200	4.080	4.240	3,033,000	4.1725	3.96%
2017-03-15	0	1.010	1.000	1.010	0.870	1.010	17,190,000	15,905,940	0.9253	4.040	4.000	4.040	3.480	4.040	4,297,500	3.7012	12.22%
2017-03-14	0	0.900	0.890	0.900	0.880	0.980	19,440,000	17,992,080	0.9255	3.600	3.560	3.600	3.520	3.920	4,860,000	3.7021	-7.22%
2017-03-13	0	0.970	0.960	0.970	0.950	1.030	14,214,000	13,937,640	0.9806	3.880	3.840	3.880	3.800	4.120	3,553,500	3.9222	-5.83%
2017-03-10	0	1.030	1.020	1.030	1.020	1.060	8,382,000	8,703,840	1.0384	4.120	4.080	4.120	4.080	4.240	2,095,500	4.1536	-2.83%
2017-03-09	0	1.060	1.050	1.060	1.030	1.080	9,720,000	10,165,740	1.0459	4.240	4.200	4.240	4.120	4.320	2,430,000	4.1834	-0.93%
2017-03-08	0	1.070	1.070	1.080	1.070	1.090	9,216,000	9,916,860	1.0760	4.280	4.280	4.320	4.280	4.360	2,304,000	4.3042	0.00%
2017-03-07	0	1.070	1.070	1.080	1.070	1.130	11,250,000	12,398,700	1.1021	4.280	4.280	4.320	4.280	4.520	2,812,500	4.4084	-2.73%
2017-03-06	0	1.100	1.090	1.100	1.090	1.120	9,090,000	10,032,120	1.1036	4.400	4.360	4.400	4.360	4.480	2,272,500	4.4146	-0.90%
2017-03-03	0	1.110	1.090	1.110	1.080	1.120	11,448,000	12,590,880	1.0998	4.440	4.360	4.440	4.320	4.480	2,862,000	4.3993	1.83%
2017-03-02	0	1.090	1.080	1.090	1.090	1.140	13,770,000	15,358,740	1.1154	4.360	4.320	4.360	4.360	4.560	3,442,500	4.4615	-0.91%
2017-03-01	0	1.100	1.090	1.110	1.090	1.130	11,070,000	12,236,700	1.1054	4.400	4.360	4.440	4.360	4.520	2,767,500	4.4216	0.00%
2017-02-28	0	1.100	1.090	1.100	1.080	1.180	20,742,000	23,483,940	1.1322	4.400	4.360	4.400	4.320	4.720	5,185,500	4.5288	-0.90%
2017-02-27	0	1.110	1.100	1.110	1.020	1.130	19,234,000	20,586,840	1.0703	4.440	4.400	4.440	4.080	4.520	4,808,500	4.2813	3.74%
2017-02-24	0	1.070	1.060	1.070	1.050	1.120	10,740,000	11,558,280	1.0762	4.280	4.240	4.280	4.200	4.480	2,685,000	4.3048	-3.60%
2017-02-23	0	1.110	1.090	1.110	1.080	1.160	16,680,000	18,549,300	1.1121	4.440	4.360	4.440	4.320	4.640	4,170,000	4.4483	-1.77%
2017-02-22	0	1.130	1.130	1.140	1.100	1.210	25,265,000	29,145,600	1.1536	4.520	4.520	4.560	4.400	4.840	6,316,250	4.6144	-3.42%
2017-02-21	0	1.170	1.160	1.170	1.160	1.240	23,304,000	27,898,920	1.1972	4.680	4.640	4.680	4.640	4.960	5,826,000	4.7887	1.74%
2017-02-20	0	1.150	1.140	1.150	1.100	1.250	55,746,000	65,742,360	1.1793	4.600	4.560	4.600	4.400	5.000	13,936,500	4.7173	6.48%
2017-02-17	0	1.080	1.070	1.080	1.010	1.210	52,259,000	57,642,870	1.1030	4.320	4.280	4.320	4.040	4.840	13,064,750	4.4121	-3.57%
2017-02-16	0	1.120	1.110	1.120	0.830	1.160	106,488,000	105,616,260	0.9918	4.480	4.440	4.480	3.320	4.640	26,622,000	3.9673	40.00%
2017-02-15	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2017-02-14	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2017-02-13	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2017-02-10	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2017-02-09	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2017-02-08	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2017-02-07	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2017-02-06	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2017-02-03	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2017-02-02	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2017-02-01	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2017-01-27	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2017-01-26	0	0.800	0.800	0.810	0.800	0.820	14,994,000	12,172,680	0.8118	3.200	3.200	3.240	3.200	3.280	3,748,500	3.2473	1.27%
2017-01-25	0	0.790	0.780	0.790	0.780	0.810	20,460,000	16,249,740	0.7942	3.160	3.120	3.160	3.120	3.240	5,115,000	3.1769	0.00%
2017-01-24	0	0.790	0.780	0.790	0.780	0.820	12,330,000	9,826,560	0.7970	3.160	3.120	3.160	3.120	3.280	3,082,500	3.1879	-2.47%
2017-01-23	0	0.810	0.800	0.810	0.800	0.820	6,066,000	4,900,140	0.8078	3.240	3.200	3.240	3.200	3.280	1,516,500	3.2312	-1.22%
2017-01-20	0	0.820	0.810	0.820	0.810	0.820	6,834,000	5,550,660	0.8122	3.280	3.240	3.280	3.240	3.280	1,708,500	3.2488	0.00%
2017-01-19	0	0.820	0.800	0.820	0.800	0.830	12,846,000	10,484,820	0.8162	3.280	3.200	3.280	3.200	3.320	3,211,500	3.2648	0.00%
2017-01-18	0	0.820	0.810	0.820	0.800	0.820	6,474,000	5,254,080	0.8116	3.280	3.240	3.280	3.200	3.280	1,618,500	3.2463	0.00%
2017-01-17	0	0.820	0.810	0.820	0.800	0.840	10,164,000	8,286,900	0.8153	3.280	3.240	3.280	3.200	3.360	2,541,000	3.2613	2.50%
2017-01-16	0	0.800	0.790	0.800	0.760	0.810	6,276,000	4,980,720	0.7936	3.200	3.160	3.200	3.040	3.240	1,569,000	3.1745	2.56%
2017-01-13	0	0.780	0.770	0.780	0.770	0.810	5,628,000	4,456,140	0.7918	3.120	3.080	3.120	3.080	3.240	1,407,000	3.1671	-2.50%
2017-01-12	0	0.800	0.800	0.810	0.800	0.820	2,718,500	2,203,730	0.8106	3.200	3.200	3.240	3.200	3.280	679,625	3.2426	0.00%
2017-01-11	0	0.800	0.800	0.810	0.800	0.820	2,970,000	2,402,280	0.8088	3.200	3.200	3.240	3.200	3.280	742,500	3.2354	-1.23%
2017-01-10	0	0.810	0.800	0.810	0.800	0.840	9,252,000	7,556,100	0.8167	3.240	3.200	3.240	3.200	3.360	2,313,000	3.2668	-2.41%
2017-01-09	0	0.830	0.820	0.830	0.800	0.850	25,128,000	20,992,560	0.8354	3.320	3.280	3.320	3.200	3.400	6,282,000	3.3417	3.75%
2017-01-06	0	0.800	0.800	0.810	0.770	0.810	7,992,000	6,338,640	0.7931	3.200	3.200	3.240	3.080	3.240	1,998,000	3.1725	1.27%
2017-01-05	0	0.790	0.780	0.790	0.770	0.790	5,340,000	4,177,620	0.7823	3.160	3.120	3.160	3.080	3.160	1,335,000	3.1293	1.28%
2017-01-04	0	0.780	0.770	0.780	0.760	0.790	9,666,000	7,506,780	0.7766	3.120	3.080	3.120	3.040	3.160	2,416,500	3.1065	-1.27%
2017-01-03	0	0.790	0.790	0.800	0.780	0.810	5,532,000	4,393,560	0.7942	3.160	3.160	3.200	3.120	3.240	1,383,000	3.1768	-1.25%
2016-12-30	0	0.800	0.780	0.800	0.780	0.810	17,286,000	13,702,740	0.7927	3.200	3.120	3.200	3.120	3.240	4,321,500	3.1708	0.00%
2016-12-29	0	0.800	0.800	0.810	0.750	0.820	27,042,000	21,334,380	0.7889	3.200	3.200	3.240	3.000	3.280	6,760,500	3.1557	-1.23%
2016-12-28	0	0.810	0.800	0.810	0.790	0.860	41,709,000	34,386,000	0.8244	3.240	3.200	3.240	3.160	3.440	10,427,250	3.2977	6.58%
2016-12-23	0	0.760	0.760	0.770	0.720	0.770	15,438,000	11,529,120	0.7468	3.040	3.040	3.080	2.880	3.080	3,859,500	2.9872	4.11%
2016-12-22	0	0.730	0.730	0.740	0.720	0.740	7,644,000	5,591,160	0.7314	2.920	2.920	2.960	2.880	2.960	1,911,000	2.9258	0.00%
2016-12-21	0	0.730	0.720	0.730	0.720	0.740	7,758,000	5,636,160	0.7265	2.920	2.880	2.920	2.880	2.960	1,939,500	2.9060	1.39%
2016-12-20	0	0.720	0.720	0.730	0.720	0.770	10,026,000	7,428,060	0.7409	2.880	2.880	2.920	2.880	3.080	2,506,500	2.9635	-4.00%
2016-12-19	0	0.750	0.740	0.750	0.710	0.760	12,954,000	9,450,420	0.7295	3.000	2.960	3.000	2.840	3.040	3,238,500	2.9181	5.63%
2016-12-16	0	0.710	0.710	0.720	0.710	0.730	8,358,000	6,014,580	0.7196	2.840	2.840	2.880	2.840	2.920	2,089,500	2.8785	-1.39%
2016-12-15	0	0.720	0.720	0.730	0.710	0.730	9,712,000	6,965,620	0.7172	2.880	2.880	2.920	2.840	2.920	2,428,000	2.8689	0.00%
2016-12-14	0	0.720	0.720	0.740	0.720	0.740	9,030,000	6,578,640	0.7285	2.880	2.880	2.960	2.880	2.960	2,257,500	2.9141	-2.70%
2016-12-13	0	0.740	0.720	0.740	0.720	0.740	7,722,000	5,646,660	0.7312	2.960	2.880	2.960	2.880	2.960	1,930,500	2.9250	0.00%
2016-12-12	0	0.740	0.730	0.740	0.730	0.780	10,170,000	7,604,760	0.7478	2.960	2.920	2.960	2.920	3.120	2,542,500	2.9911	-5.13%
2016-12-09	0	0.780	0.760	0.780	0.740	0.800	13,302,000	10,324,500	0.7762	3.120	3.040	3.120	2.960	3.200	3,325,500	3.1046	5.41%
2016-12-08	0	0.740	0.740	0.750	0.730	0.750	9,168,000	6,792,600	0.7409	2.960	2.960	3.000	2.920	3.000	2,292,000	2.9636	0.00%
2016-12-07	0	0.740	0.740	0.750	0.710	0.760	15,846,000	11,824,020	0.7462	2.960	2.960	3.000	2.840	3.040	3,961,500	2.9847	4.23%
2016-12-06	0	0.710	0.700	0.710	0.700	0.710	9,880,000	6,993,060	0.7078	2.840	2.800	2.840	2.800	2.840	2,470,000	2.8312	1.43%
2016-12-05	0	0.700	0.700	0.710	0.700	0.720	3,230,000	2,282,700	0.7067	2.800	2.800	2.840	2.800	2.880	807,500	2.8269	0.00%
2016-12-02	0	0.700	0.700	0.710	0.680	0.720	15,840,000	11,204,940	0.7074	2.800	2.800	2.840	2.720	2.880	3,960,000	2.8295	-2.78%
2016-12-01	0	0.720	0.720	0.730	0.700	0.740	14,970,000	10,772,040	0.7196	2.880	2.880	2.920	2.800	2.960	3,742,500	2.8783	0.00%
2016-11-30	0	0.720	0.720	0.740	0.700	0.770	21,690,000	15,537,900	0.7164	2.880	2.880	2.960	2.800	3.080	5,422,500	2.8654	-5.26%
2016-11-29	0	0.760	0.760	0.770	0.750	0.810	10,482,000	8,136,960	0.7763	3.040	3.040	3.080	3.000	3.240	2,620,500	3.1051	-6.17%
2016-11-28	0	0.810	0.800	0.810	0.800	0.850	19,926,000	16,460,820	0.8261	3.240	3.200	3.240	3.200	3.400	4,981,500	3.3044	-2.41%
2016-11-25	0	0.830	0.810	0.820	0.770	0.850	43,542,000	34,848,140	0.8003	3.320	3.240	3.280	3.080	3.400	10,885,500	3.2013	9.21%
2016-11-24	0	0.760	0.750	0.760	0.740	0.800	17,190,000	13,088,700	0.7614	3.040	3.000	3.040	2.960	3.200	4,297,500	3.0457	-3.80%
2016-11-23	0	0.790	0.780	0.800	0.750	0.810	5,058,000	3,958,200	0.7826	3.160	3.120	3.200	3.000	3.240	1,264,500	3.1302	6.76%
2016-11-22	0	0.740	0.740	0.760	0.730	0.790	15,360,000	11,306,040	0.7361	2.960	2.960	3.040	2.920	3.160	3,840,000	2.9443	-5.13%
2016-11-21	0	0.780	0.780	0.790	0.770	0.820	7,644,000	6,006,180	0.7857	3.120	3.120	3.160	3.080	3.280	1,911,000	3.1430	-2.50%
2016-11-18	0	0.800	0.790	0.800	0.780	0.860	30,406,000	25,106,680	0.8257	3.200	3.160	3.200	3.120	3.440	7,601,500	3.3029	3.90%
2016-11-17	0	0.770	0.760	0.780	0.700	0.780	19,350,000	14,549,940	0.7519	3.080	3.040	3.120	2.800	3.120	4,837,500	3.0077	8.45%
2016-11-16	0	0.710	0.710	0.720	0.680	0.720	15,288,000	10,709,340	0.7005	2.840	2.840	2.880	2.720	2.880	3,822,000	2.8020	4.41%
2016-11-15	0	0.680	0.680	0.690	0.670	0.700	7,398,000	5,091,540	0.6882	2.720	2.720	2.760	2.680	2.800	1,849,500	2.7529	-1.45%
2016-11-14	0	0.690	0.680	0.700	0.680	0.720	9,432,000	6,539,160	0.6933	2.760	2.720	2.800	2.720	2.880	2,358,000	2.7732	-4.17%
2016-11-11	0	0.720	0.720	0.730	0.680	0.760	8,280,000	5,871,360	0.7091	2.880	2.880	2.920	2.720	3.040	2,070,000	2.8364	4.35%
2016-11-10	0	0.690	0.690	0.710	0.680	0.710	6,816,000	4,715,340	0.6918	2.760	2.760	2.840	2.720	2.840	1,704,000	2.7672	-1.43%
2016-11-09	0	0.700	0.690	0.700	0.610	0.720	4,440,000	2,928,240	0.6595	2.800	2.760	2.800	2.440	2.880	1,110,000	2.6381	0.00%
2016-11-08	0	0.700	0.700	0.710	0.660	0.730	2,256,000	1,530,480	0.6784	2.800	2.800	2.840	2.640	2.920	564,000	2.7136	4.48%
2016-11-07	0	0.670	0.670	0.680	0.660	0.690	888,000	595,440	0.6705	2.680	2.680	2.720	2.640	2.760	222,000	2.6822	1.52%
2016-11-04	0	0.660	0.660	0.670	0.660	0.690	942,000	624,720	0.6632	2.640	2.640	2.680	2.640	2.760	235,500	2.6527	0.00%
2016-11-03	0	0.660	0.660	0.670	0.660	0.680	1,596,000	1,060,740	0.6646	2.640	2.640	2.680	2.640	2.720	399,000	2.6585	-1.49%
2016-11-02	0	0.670	0.670	0.690	0.670	0.730	2,346,000	1,616,760	0.6892	2.680	2.680	2.760	2.680	2.920	586,500	2.7566	-8.22%
2016-11-01	0	0.730	0.730	0.740	0.680	0.750	2,130,000	1,539,960	0.7230	2.920	2.920	2.960	2.720	3.000	532,500	2.8919	7.35%
2016-10-31	0	0.680	0.670	0.680	0.670	0.690	552,000	375,180	0.6797	2.720	2.680	2.720	2.680	2.760	138,000	2.7187	0.00%
2016-10-28	0	0.680	0.680	0.690	0.680	0.700	3,522,000	2,430,000	0.6899	2.720	2.720	2.760	2.720	2.800	880,500	2.7598	-2.86%
2016-10-27	0	0.700	0.690	0.700	0.680	0.790	7,236,000	5,275,800	0.7291	2.800	2.760	2.800	2.720	3.160	1,809,000	2.9164	-10.26%
2016-10-26	0	0.780	0.750	0.770	0.770	0.900	8,996,000	7,448,720	0.8280	3.120	3.000	3.080	3.080	3.600	2,249,000	3.3120	-2.50%
2016-10-25	0	0.800	0.800	0.820	0.760	0.840	12,801,000	10,345,500	0.8082	3.200	3.200	3.280	3.040	3.360	3,200,250	3.2327	-2.44%
2016-10-24	0	0.820	0.810	0.830	0.640	0.830	22,872,000	17,130,480	0.7490	3.280	3.240	3.320	2.560	3.320	5,718,000	2.9959	22.39%
2016-10-20	0	0.670	0.660	0.670	0.630	0.680	6,282,000	4,156,680	0.6617	2.680	2.640	2.680	2.520	2.720	1,570,500	2.6467	8.06%
2016-10-19	0	0.620	0.620	0.630	0.620	0.660	6,960,000	4,433,100	0.6369	2.480	2.480	2.520	2.480	2.640	1,740,000	2.5478	-4.62%
2016-10-18	0	0.650	0.650	0.660	0.580	0.650	15,048,000	9,364,920	0.6223	2.600	2.600	2.640	2.320	2.600	3,762,000	2.4893	14.04%
2016-10-17	0	0.570	0.560	0.590	0.550	0.580	5,862,000	3,276,060	0.5589	2.280	2.240	2.360	2.200	2.320	1,465,500	2.2355	0.00%
2016-10-14	0	0.570	0.560	0.570	0.550	0.580	1,356,000	778,080	0.5738	2.280	2.240	2.280	2.200	2.320	339,000	2.2952	-1.72%
2016-10-13	0	0.580	0.560	0.580	0.550	0.580	816,000	462,060	0.5663	2.320	2.240	2.320	2.200	2.320	204,000	2.2650	-1.69%
2016-10-12	0	0.590	0.580	0.590	0.550	0.600	1,830,000	1,048,080	0.5727	2.360	2.320	2.360	2.200	2.400	457,500	2.2909	7.27%
2016-10-11	0	0.550	0.550	0.560	0.540	0.570	2,328,000	1,287,240	0.5529	2.200	2.200	2.240	2.160	2.280	582,000	2.2118	0.00%
2016-10-07	0	0.550	0.550	0.560	0.540	0.560	1,284,000	702,660	0.5472	2.200	2.200	2.240	2.160	2.240	321,000	2.1890	-1.79%
2016-10-06	0	0.560	0.560	0.570	0.550	0.580	3,024,000	1,701,960	0.5628	2.240	2.240	2.280	2.200	2.320	756,000	2.2513	-1.75%
2016-10-05	0	0.570	0.570	0.590	0.570	0.590	1,014,000	582,900	0.5749	2.280	2.280	2.360	2.280	2.360	253,500	2.2994	-1.72%
2016-10-04	0	0.580	0.570	0.590	0.570	0.620	4,782,000	2,862,600	0.5986	2.320	2.280	2.360	2.280	2.480	1,195,500	2.3945	3.57%
2016-10-03	0	0.560	0.560	0.570	0.560	0.560	924,000	517,440	0.5600	2.240	2.240	2.280	2.240	2.240	231,000	2.2400	0.00%
2016-09-30	0	0.560	0.550	0.570	0.540	0.560	2,022,000	1,121,220	0.5545	2.240	2.200	2.280	2.160	2.240	505,500	2.2180	0.00%
2016-09-29	0	0.560	0.560	0.580	0.560	0.630	4,584,000	2,705,640	0.5902	2.240	2.240	2.320	2.240	2.520	1,146,000	2.3609	-12.50%
2016-09-28	0	0.640	0.630	0.640	0.620	0.650	2,088,000	1,316,640	0.6306	2.560	2.520	2.560	2.480	2.600	522,000	2.5223	-1.54%
2016-09-27	0	0.650	0.630	0.650	0.630	0.700	9,702,000	6,433,860	0.6631	2.600	2.520	2.600	2.520	2.800	2,425,500	2.6526	3.17%
2016-09-26	0	0.630	0.620	0.640	0.590	0.630	4,248,000	2,586,180	0.6088	2.520	2.480	2.560	2.360	2.520	1,062,000	2.4352	6.78%
2016-09-23	0	0.590	0.580	0.590	0.560	0.590	3,924,000	2,288,940	0.5833	2.360	2.320	2.360	2.240	2.360	981,000	2.3333	3.51%
2016-09-22	0	0.570	0.560	0.570	0.550	0.590	12,600,000	7,185,480	0.5703	2.280	2.240	2.280	2.200	2.360	3,150,000	2.2811	0.00%
2016-09-21	0	0.570	0.570	0.580	0.550	0.580	3,948,000	2,238,480	0.5670	2.280	2.280	2.320	2.200	2.320	987,000	2.2680	3.64%
2016-09-20	0	0.550	0.550	0.560	0.540	0.580	4,542,000	2,501,520	0.5508	2.200	2.200	2.240	2.160	2.320	1,135,500	2.2030	-3.51%
2016-09-19	0	0.570	0.550	0.570	0.550	0.580	4,686,000	2,644,800	0.5644	2.280	2.200	2.280	2.200	2.320	1,171,500	2.2576	-1.72%
2016-09-15	0	0.580	0.560	0.580	0.560	0.580	3,684,000	2,103,240	0.5709	2.320	2.240	2.320	2.240	2.320	921,000	2.2836	1.75%
2016-09-14	0	0.570	0.560	0.580	0.550	0.590	6,918,000	3,949,500	0.5709	2.280	2.240	2.320	2.200	2.360	1,729,500	2.2836	1.79%
2016-09-13	0	0.560	0.550	0.560	0.530	0.570	5,094,000	2,821,020	0.5538	2.240	2.200	2.240	2.120	2.280	1,273,500	2.2152	5.66%
2016-09-12	0	0.530	0.520	0.540	0.500	0.540	3,864,000	2,044,860	0.5292	2.120	2.080	2.160	2.000	2.160	966,000	2.1168	0.00%
2016-09-09	0	0.530	0.520	0.540	0.530	0.550	7,410,000	3,977,580	0.5368	2.120	2.080	2.160	2.120	2.200	1,852,500	2.1471	-1.85%
2016-09-08	0	0.540	0.530	0.540	0.520	0.540	3,396,000	1,805,880	0.5318	2.160	2.120	2.160	2.080	2.160	849,000	2.1271	3.85%
2016-09-07	0	0.520	0.510	0.530	0.510	0.530	6,000,000	3,129,120	0.5215	2.080	2.040	2.120	2.040	2.120	1,500,000	2.0861	-1.89%
2016-09-06	0	0.530	0.530	0.540	0.500	0.530	8,406,000	4,327,440	0.5148	2.120	2.120	2.160	2.000	2.120	2,101,500	2.0592	3.92%
2016-09-05	0	0.510	0.510	0.520	0.500	0.520	4,024,000	2,077,940	0.5164	2.040	2.040	2.080	2.000	2.080	1,006,000	2.0655	2.00%
2016-09-02	0	0.500	0.500	0.510	0.495	0.520	5,946,000	3,000,690	0.5047	2.000	2.000	2.040	1.980	2.080	1,486,500	2.0186	-1.96%
2016-09-01	0	0.510	0.500	0.520	0.500	0.570	15,684,000	8,074,800	0.5148	2.040	2.000	2.080	2.000	2.280	3,921,000	2.0594	0.00%
2016-08-31	0	0.510	0.510	0.520	0.495	0.580	11,178,000	5,805,120	0.5193	2.040	2.040	2.080	1.980	2.320	2,794,500	2.0773	2.00%
2016-08-30	0	0.500	0.495	0.500	0.490	0.520	8,940,000	4,487,460	0.5020	2.000	1.980	2.000	1.960	2.080	2,235,000	2.0078	-1.96%
2016-08-29	0	0.510	0.510	0.520	0.500	0.530	12,660,000	6,444,660	0.5091	2.040	2.040	2.080	2.000	2.120	3,165,000	2.0362	-1.92%
2016-08-26	0	0.520	0.510	0.520	0.510	0.540	9,690,000	5,051,280	0.5213	2.080	2.040	2.080	2.040	2.160	2,422,500	2.0852	1.96%
2016-08-25	0	0.510	0.500	0.510	0.485	0.540	11,346,000	5,814,540	0.5125	2.040	2.000	2.040	1.940	2.160	2,836,500	2.0499	2.00%
2016-08-24	0	0.500	0.500	0.510	0.480	0.570	23,076,000	11,870,790	0.5144	2.000	2.000	2.040	1.920	2.280	5,769,000	2.0577	-10.71%
2016-08-23	0	0.560	0.560	0.570	0.550	0.600	12,642,000	7,257,180	0.5741	2.240	2.240	2.280	2.200	2.400	3,160,500	2.2962	-1.75%
2016-08-22	0	0.570	0.560	0.570	0.540	0.630	50,184,000	29,317,440	0.5842	2.280	2.240	2.280	2.160	2.520	12,546,000	2.3368	-10.94%
2016-08-19	0	0.640	0.640	0.650	0.510	0.690	87,462,000	53,003,760	0.6060	2.560	2.560	2.600	2.040	2.760	21,865,500	2.4241	23.08%
2016-08-18	0	0.520	0.520	0.530	0.475	0.540	29,538,000	15,016,710	0.5084	2.080	2.080	2.120	1.900	2.160	7,384,500	2.0335	8.33%
2016-08-17	0	0.480	0.480	0.485	0.455	0.510	33,216,000	15,965,190	0.4806	1.920	1.920	1.940	1.820	2.040	8,304,000	1.9226	3.23%
2016-08-16	0	0.465	0.460	0.465	0.440	0.470	21,120,000	9,633,180	0.4561	1.860	1.840	1.860	1.760	1.880	5,280,000	1.8245	3.33%
2016-08-15	0	0.450	0.445	0.455	0.430	0.480	43,782,000	19,908,660	0.4547	1.800	1.780	1.820	1.720	1.920	10,945,500	1.8189	0.00%
2016-08-12	0	0.450	0.450	0.455	0.425	0.475	63,846,000	28,804,140	0.4512	1.800	1.800	1.820	1.700	1.900	15,961,500	1.8046	-4.26%
2016-08-11	0	0.470	0.465	0.475	0.430	0.500	59,418,000	28,044,450	0.4720	1.880	1.860	1.900	1.720	2.000	14,854,500	1.8879	-1.05%
2016-08-10	0	0.475	0.470	0.475	0.425	0.530	203,574,000	99,397,110	0.4883	1.900	1.880	1.900	1.700	2.120	50,893,500	1.9530	15.85%
2016-08-09	0	0.410	0.405	0.410	0.335	0.830	268,560,000	110,229,540	0.4104	1.640	1.620	1.640	1.340	3.320	67,140,000	1.6418	-49.38%
2016-08-08	0	0.810	0.800	0.810	0.790	0.920	2,190,000	1,839,960	0.8402	3.240	3.200	3.240	3.160	3.680	547,500	3.3607	-10.00%
2016-08-05	0	0.900	0.890	0.900	0.840	1.120	3,492,000	3,177,000	0.9098	3.600	3.560	3.600	3.360	4.480	873,000	3.6392	-19.64%
2016-08-04	0	1.120	1.050	1.140	1.110	1.150	900,000	1,007,820	1.1198	4.480	4.200	4.560	4.440	4.600	225,000	4.4792	-2.61%
2016-08-03	0	1.150	1.040	1.150	0.970	1.190	126,000	144,960	1.1505	4.600	4.160	4.600	3.880	4.760	31,500	4.6019	-2.54%
2016-08-01	0	1.180	1.080	1.180	1.200	1.300	102,000	123,000	1.2059	4.720	4.320	4.720	4.800	5.200	25,500	4.8235	1.72%
2016-07-29	0	1.160	1.130	1.160	1.160	1.410	432,000	562,020	1.3010	4.640	4.520	4.640	4.640	5.640	108,000	5.2039	-3.33%
2016-07-28	0	1.200	1.200	1.250	1.200	1.290	410,000	502,120	1.2247	4.800	4.800	5.000	4.800	5.160	102,500	4.8987	-8.40%
2016-07-27	0	1.310	1.250	1.310	1.300	1.320	246,000	323,460	1.3149	5.240	5.000	5.240	5.200	5.280	61,500	5.2595	0.77%
2016-07-26	0	1.300	1.200	1.370	1.300	1.430	48,000	63,420	1.3213	5.200	4.800	5.480	5.200	5.720	12,000	5.2850	-3.70%
2016-07-25	0	1.350	1.350	1.440	1.350	1.380	12,000	16,380	1.3650	5.400	5.400	5.760	5.400	5.520	3,000	5.4600	-5.59%
2016-07-22	0	1.430	1.370	1.430	-	-	0	0	-	5.720	5.480	5.720	-	-	0	-	-0.69%
2016-07-21	0	1.440	1.320	1.440	-	-	0	0	-	5.760	5.280	5.760	-	-	0	-	0.00%
2016-07-20	0	1.440	1.440	1.450	1.440	1.440	30,000	43,200	1.4400	5.760	5.760	5.800	5.760	5.760	7,500	5.7600	-2.04%
2016-07-19	0	1.470	1.300	1.500	-	-	0	0	-	5.880	5.200	6.000	-	-	0	-	0.00%
2016-07-18	0	1.470	1.370	1.470	1.330	1.480	24,000	32,880	1.3700	5.880	5.480	5.880	5.320	5.920	6,000	5.4800	-0.68%
2016-07-15	0	1.480	1.320	1.480	1.500	1.500	12,000	18,000	1.5000	5.920	5.280	5.920	6.000	6.000	3,000	6.0000	1.37%
2016-07-14	0	1.460	1.350	1.460	1.300	1.500	24,000	32,400	1.3500	5.840	5.400	5.840	5.200	6.000	6,000	5.4000	-0.68%
2016-07-13	0	1.470	1.280	1.540	-	-	0	0	-	5.880	5.120	6.160	-	-	0	-	0.00%
2016-07-12	0	1.470	1.470	1.520	1.470	1.500	126,000	185,880	1.4752	5.880	5.880	6.080	5.880	6.000	31,500	5.9010	-0.68%
2016-07-11	0	1.480	1.470	1.500	1.480	1.480	12,000	17,760	1.4800	5.920	5.880	6.000	5.920	5.920	3,000	5.9200	-1.33%
2016-07-08	0	1.500	1.470	1.530	1.500	1.550	162,000	243,300	1.5019	6.000	5.880	6.120	6.000	6.200	40,500	6.0074	-1.96%
2016-07-07	0	1.530	1.400	1.530	1.530	1.540	12,000	18,420	1.5350	6.120	5.600	6.120	6.120	6.160	3,000	6.1400	-0.65%
2016-07-06	0	1.540	1.510	1.540	1.370	1.580	3,582,000	5,617,500	1.5683	6.160	6.040	6.160	5.480	6.320	895,500	6.2730	1.32%
2016-07-05	0	1.520	1.350	1.520	1.370	1.540	24,000	34,680	1.4450	6.080	5.400	6.080	5.480	6.160	6,000	5.7800	6.29%
2016-07-04	0	1.430	1.400	1.530	-	-	0	0	-	5.720	5.600	6.120	-	-	0	-	0.00%
2016-06-30	0	1.430	1.430	1.450	1.370	1.370	12,000	16,440	1.3700	5.720	5.720	5.800	5.480	5.480	3,000	5.4800	-1.38%
2016-06-29	0	1.450	1.450	1.520	1.450	1.550	12,000	18,000	1.5000	5.800	5.800	6.080	5.800	6.200	3,000	6.0000	-5.23%
2016-06-28	0	1.530	1.450	1.530	-	-	0	0	-	6.120	5.800	6.120	-	-	0	-	0.00%
2016-06-27	0	1.530	1.450	1.550	-	-	0	0	-	6.120	5.800	6.200	-	-	0	-	0.00%
2016-06-24	0	1.530	1.450	1.580	-	-	0	0	-	6.120	5.800	6.320	-	-	0	-	0.00%
2016-06-23	0	1.530	1.530	1.580	1.470	1.530	54,000	81,900	1.5167	6.120	6.120	6.320	5.880	6.120	13,500	6.0667	-1.29%
2016-06-22	0	1.550	1.550	1.590	1.530	1.580	126,000	197,340	1.5662	6.200	6.200	6.360	6.120	6.320	31,500	6.2648	-3.13%
2016-06-21	0	1.600	1.520	1.600	1.600	1.600	84,000	134,400	1.6000	6.400	6.080	6.400	6.400	6.400	21,000	6.4000	0.00%
2016-06-20	0	1.600	1.600	1.640	1.580	1.650	48,000	76,500	1.5938	6.400	6.400	6.560	6.320	6.600	12,000	6.3750	1.91%
2016-06-17	0	1.570	1.300	1.570	1.570	1.580	48,000	75,420	1.5713	6.280	5.200	6.280	6.280	6.320	12,000	6.2850	18.05%
2016-06-16	0	1.330	1.330	1.370	1.190	1.320	120,000	147,300	1.2275	5.320	5.320	5.480	4.760	5.280	30,000	4.9100	0.00%
2016-06-15	0	1.330	1.250	1.380	1.330	1.330	30,000	39,900	1.3300	5.320	5.000	5.520	5.320	5.320	7,500	5.3200	0.76%
2016-06-14	0	1.320	1.320	1.350	1.320	1.340	108,000	143,400	1.3278	5.280	5.280	5.400	5.280	5.360	27,000	5.3111	-4.35%
2016-06-13	0	1.380	1.330	1.400	1.370	1.380	360,000	493,800	1.3717	5.520	5.320	5.600	5.480	5.520	90,000	5.4867	-1.43%
2016-06-10	0	1.400	1.380	1.420	1.400	1.400	24,000	33,600	1.4000	5.600	5.520	5.680	5.600	5.600	6,000	5.6000	-2.10%
2016-06-08	0	1.430	1.410	1.450	1.400	1.430	42,000	59,760	1.4229	5.720	5.640	5.800	5.600	5.720	10,500	5.6914	-3.38%
2016-06-07	0	1.480	1.420	1.520	1.420	1.480	144,000	205,200	1.4250	5.920	5.680	6.080	5.680	5.920	36,000	5.7000	3.50%
2016-06-06	0	1.430	1.430	1.520	1.370	1.430	198,000	277,800	1.4030	5.720	5.720	6.080	5.480	5.720	49,500	5.6121	-2.05%
2016-06-03	0	1.460	1.460	1.520	1.460	1.520	282,000	424,560	1.5055	5.840	5.840	6.080	5.840	6.080	70,500	6.0221	-7.01%
2016-06-02	0	1.570	1.550	1.600	1.550	1.570	66,000	102,840	1.5582	6.280	6.200	6.400	6.200	6.280	16,500	6.2327	0.64%
2016-06-01	0	1.560	1.540	1.560	1.560	1.560	96,000	149,760	1.5600	6.240	6.160	6.240	6.240	6.240	24,000	6.2400	1.30%
2016-05-31	0	1.540	1.490	1.550	1.540	1.560	132,000	204,060	1.5459	6.160	5.960	6.200	6.160	6.240	33,000	6.1836	1.32%
2016-05-30	0	1.520	1.510	1.560	1.480	1.590	256,000	390,120	1.5239	6.080	6.040	6.240	5.920	6.360	64,000	6.0956	-4.40%
2016-05-27	0	1.590	1.510	1.600	1.590	1.600	84,000	134,160	1.5971	6.360	6.040	6.400	6.360	6.400	21,000	6.3886	1.92%
2016-05-26	0	1.560	1.500	1.650	1.470	1.580	144,000	220,980	1.5346	6.240	6.000	6.600	5.880	6.320	36,000	6.1383	1.30%
2016-05-25	0	1.540	1.500	1.610	1.520	1.540	168,000	257,700	1.5339	6.160	6.000	6.440	6.080	6.160	42,000	6.1357	1.99%
2016-05-24	0	1.510	1.510	1.550	1.470	1.650	126,000	188,280	1.4943	6.040	6.040	6.200	5.880	6.600	31,500	5.9771	0.67%
2016-05-23	0	1.500	1.490	1.540	1.460	1.500	114,000	170,640	1.4968	6.000	5.960	6.160	5.840	6.000	28,500	5.9874	2.74%
2016-05-20	0	1.460	1.390	1.470	1.380	1.460	144,000	206,460	1.4338	5.840	5.560	5.880	5.520	5.840	36,000	5.7350	0.69%
2016-05-19	0	1.450	1.450	1.480	1.450	1.550	156,000	233,100	1.4942	5.800	5.800	5.920	5.800	6.200	39,000	5.9769	-6.45%
2016-05-18	0	1.550	1.500	1.560	1.410	1.600	300,000	464,580	1.5486	6.200	6.000	6.240	5.640	6.400	75,000	6.1944	8.39%
2016-05-17	0	1.430	1.420	1.470	1.280	1.800	1,542,000	2,462,880	1.5972	5.720	5.680	5.880	5.120	7.200	385,500	6.3888	-10.63%
2016-05-16	0	1.600	1.580	1.800	1.550	1.780	198,000	315,000	1.5909	6.400	6.320	7.200	6.200	7.120	49,500	6.3636	0.00%
2016-05-13	0	1.600	1.570	1.600	1.560	1.650	132,000	208,080	1.5764	6.400	6.280	6.400	6.240	6.600	33,000	6.3055	-1.84%
2016-05-12	0	1.630	1.610	1.640	1.610	1.660	48,000	78,720	1.6400	6.520	6.440	6.560	6.440	6.640	12,000	6.5600	0.00%
2016-05-11	0	1.630	1.610	1.640	1.610	1.780	132,000	221,160	1.6755	6.520	6.440	6.560	6.440	7.120	33,000	6.7018	-4.12%
2016-05-10	0	1.700	1.610	1.700	1.640	1.700	900,000	1,520,820	1.6898	6.800	6.440	6.800	6.560	6.800	225,000	6.7592	5.59%
2016-05-09	0	1.610	1.600	1.650	1.600	1.720	150,000	252,480	1.6832	6.440	6.400	6.600	6.400	6.880	37,500	6.7328	-4.73%
2016-05-06	0	1.690	1.630	1.800	1.660	1.720	240,000	404,460	1.6853	6.760	6.520	7.200	6.640	6.880	60,000	6.7410	-0.59%
2016-05-05	0	1.700	1.700	1.780	1.650	1.700	264,000	439,680	1.6655	6.800	6.800	7.120	6.600	6.800	66,000	6.6618	4.29%
2016-05-04	0	1.630	1.630	1.730	1.630	1.740	276,000	462,000	1.6739	6.520	6.520	6.920	6.520	6.960	69,000	6.6957	-6.32%
2016-05-03	0	1.740	1.670	1.800	1.650	1.740	222,000	380,460	1.7138	6.960	6.680	7.200	6.600	6.960	55,500	6.8551	5.45%
2016-04-29	0	1.650	1.650	1.670	1.580	1.700	390,000	647,700	1.6608	6.600	6.600	6.680	6.320	6.800	97,500	6.6431	-2.94%
2016-04-28	0	1.700	1.690	1.750	1.690	1.800	540,000	924,780	1.7126	6.800	6.760	7.000	6.760	7.200	135,000	6.8502	-2.30%
2016-04-27	0	1.740	1.710	1.750	1.740	1.860	1,452,000	2,584,500	1.7800	6.960	6.840	7.000	6.960	7.440	363,000	7.1198	0.00%
2016-04-26	0	1.740	1.720	1.750	1.740	1.860	258,000	461,160	1.7874	6.960	6.880	7.000	6.960	7.440	64,500	7.1498	-5.43%
2016-04-25	0	1.840	1.800	1.870	1.790	1.870	216,000	390,060	1.8058	7.360	7.200	7.480	7.160	7.480	54,000	7.2233	2.79%
2016-04-22	0	1.790	1.660	1.790	1.790	1.790	6,000	10,740	1.7900	7.160	6.640	7.160	7.160	7.160	1,500	7.1600	0.00%
2016-04-21	0	1.790	1.580	1.790	1.790	1.790	6,000	10,740	1.7900	7.160	6.320	7.160	7.160	7.160	1,500	7.1600	0.00%
2016-04-20	0	1.790	1.600	1.800	1.790	1.800	24,000	43,080	1.7950	7.160	6.400	7.200	7.160	7.200	6,000	7.1800	0.56%
2016-04-19	0	1.780	1.410	1.780	1.780	1.780	6,000	10,680	1.7800	7.120	5.640	7.120	7.120	7.120	1,500	7.1200	0.00%
2016-04-18	0	1.780	1.670	1.780	1.690	1.800	66,000	113,880	1.7255	7.120	6.680	7.120	6.760	7.200	16,500	6.9018	10.56%
2016-04-15	0	1.610	1.610	1.680	1.610	1.610	6,000	9,660	1.6100	6.440	6.440	6.720	6.440	6.440	1,500	6.4400	-3.01%
2016-04-14	0	1.660	1.660	1.710	1.660	1.800	7,716,000	13,744,140	1.7813	6.640	6.640	6.840	6.640	7.200	1,929,000	7.1250	-6.74%
2016-04-13	0	1.780	1.650	1.780	1.790	1.820	2,904,000	5,246,040	1.8065	7.120	6.600	7.120	7.160	7.280	726,000	7.2260	-1.11%
2016-04-12	0	1.800	1.680	1.800	1.750	1.800	180,000	315,300	1.7517	7.200	6.720	7.200	7.000	7.200	45,000	7.0067	0.00%
2016-04-11	0	1.800	1.630	1.800	-	-	0	0	-	7.200	6.520	7.200	-	-	0	-	0.00%
2016-04-08	0	1.800	1.700	1.850	1.610	1.870	36,000	63,900	1.7750	7.200	6.800	7.400	6.440	7.480	9,000	7.1000	-2.70%
2016-04-07	0	1.850	1.650	1.850	1.860	1.870	96,000	178,860	1.8631	7.400	6.600	7.400	7.440	7.480	24,000	7.4525	-1.07%
2016-04-06	0	1.870	1.640	1.870	1.870	1.870	102,000	190,740	1.8700	7.480	6.560	7.480	7.480	7.480	25,500	7.4800	0.00%
2016-04-05	0	1.870	1.540	1.870	1.830	1.870	162,000	299,040	1.8459	7.480	6.160	7.480	7.320	7.480	40,500	7.3837	1.63%
2016-04-01	0	1.840	1.840	1.860	1.840	1.840	18,000	33,120	1.8400	7.360	7.360	7.440	7.360	7.360	4,500	7.3600	0.00%
2016-03-31	0	1.840	1.630	1.840	1.800	1.860	1,272,000	2,291,040	1.8011	7.360	6.520	7.360	7.200	7.440	318,000	7.2045	1.66%
2016-03-30	0	1.810	1.810	1.880	1.800	1.800	6,000	10,800	1.8000	7.240	7.240	7.520	7.200	7.200	1,500	7.2000	0.00%
2016-03-29	0	1.810	1.800	1.880	1.730	1.810	420,000	750,480	1.7869	7.240	7.200	7.520	6.920	7.240	105,000	7.1474	4.62%
2016-03-24	0	1.730	1.570	1.730	1.690	1.730	930,000	1,601,520	1.7221	6.920	6.280	6.920	6.760	6.920	232,500	6.8883	2.37%
2016-03-23	0	1.690	1.550	1.690	1.630	1.690	1,608,000	2,643,120	1.6437	6.760	6.200	6.760	6.520	6.760	402,000	6.5749	3.68%
2016-03-22	0	1.630	1.620	1.630	1.600	1.880	1,638,000	2,651,280	1.6186	6.520	6.480	6.520	6.400	7.520	409,500	6.4744	1.87%
2016-03-21	0	1.600	1.460	1.600	1.300	1.600	552,000	826,080	1.4965	6.400	5.840	6.400	5.200	6.400	138,000	5.9861	15.94%
2016-03-18	0	1.380	1.480	1.530	1.380	1.550	150,000	218,040	1.4536	5.520	5.920	6.120	5.520	6.200	37,500	5.8144	-8.00%
2016-03-17	0	1.500	1.500	1.540	1.500	1.600	390,000	590,580	1.5143	6.000	6.000	6.160	6.000	6.400	97,500	6.0572	0.00%
2016-03-16	0	1.500	1.490	1.550	1.500	1.550	24,000	36,900	1.5375	6.000	5.960	6.200	6.000	6.200	6,000	6.1500	-9.09%
2016-03-15	0	1.650	1.540	1.650	1.530	1.650	78,000	124,920	1.6015	6.600	6.160	6.600	6.120	6.600	19,500	6.4062	8.55%
2016-03-14	0	1.520	1.430	1.600	-	-	0	0	-	6.080	5.720	6.400	-	-	0	-	0.00%
2016-03-11	0	1.520	1.490	1.520	1.520	1.550	270,000	413,400	1.5311	6.080	5.960	6.080	6.080	6.200	67,500	6.1244	-5.00%
2016-03-10	0	1.600	1.600	1.610	1.600	1.650	468,000	750,660	1.6040	6.400	6.400	6.440	6.400	6.600	117,000	6.4159	0.00%
2016-03-09	0	1.600	1.600	1.620	1.600	1.610	120,000	192,600	1.6050	6.400	6.400	6.480	6.400	6.440	30,000	6.4200	-1.23%
2016-03-08	0	1.620	1.530	1.620	1.520	1.630	408,000	639,360	1.5671	6.480	6.120	6.480	6.080	6.520	102,000	6.2682	0.00%
2016-03-07	0	1.620	1.550	1.630	1.510	1.630	222,000	345,660	1.5570	6.480	6.200	6.520	6.040	6.520	55,500	6.2281	0.00%
2016-03-04	0	1.620	1.600	1.630	1.600	1.700	1,170,000	1,974,840	1.6879	6.480	6.400	6.520	6.400	6.800	292,500	6.7516	-4.71%
2016-03-03	0	1.700	1.650	1.700	1.640	1.730	546,000	907,500	1.6621	6.800	6.600	6.800	6.560	6.920	136,500	6.6484	0.00%
2016-03-02	0	1.700	1.650	1.720	1.640	1.720	414,000	704,220	1.7010	6.800	6.600	6.880	6.560	6.880	103,500	6.8041	3.03%
2016-03-01	0	1.650	1.630	1.720	1.620	1.710	378,000	623,040	1.6483	6.600	6.520	6.880	6.480	6.840	94,500	6.5930	-2.94%
2016-02-29	0	1.700	1.670	1.700	1.650	1.720	306,000	508,920	1.6631	6.800	6.680	6.800	6.600	6.880	76,500	6.6525	-1.16%
2016-02-26	0	1.720	1.670	1.740	1.670	1.770	702,000	1,197,360	1.7056	6.880	6.680	6.960	6.680	7.080	175,500	6.8226	1.18%
2016-02-25	0	1.700	1.580	1.700	1.550	1.900	654,000	1,072,800	1.6404	6.800	6.320	6.800	6.200	7.600	163,500	6.5615	4.94%
2016-02-24	0	1.620	1.590	1.650	1.620	1.700	192,000	317,040	1.6513	6.480	6.360	6.600	6.480	6.800	48,000	6.6050	-4.71%
2016-02-23	0	1.700	1.660	1.710	1.630	1.790	402,000	677,700	1.6858	6.800	6.640	6.840	6.520	7.160	100,500	6.7433	-2.30%
2016-02-22	0	1.740	1.670	1.740	1.640	1.750	558,000	936,540	1.6784	6.960	6.680	6.960	6.560	7.000	139,500	6.7135	-0.57%
2016-02-19	0	1.750	1.700	1.780	1.750	1.780	72,000	126,240	1.7533	7.000	6.800	7.120	7.000	7.120	18,000	7.0133	-2.78%
2016-02-18	0	1.800	1.760	1.800	1.770	1.800	102,000	182,460	1.7888	7.200	7.040	7.200	7.080	7.200	25,500	7.1553	0.00%
2016-02-17	0	1.800	1.760	1.810	1.800	1.800	54,000	97,200	1.8000	7.200	7.040	7.240	7.200	7.200	13,500	7.2000	0.00%
2016-02-16	0	1.800	1.750	1.800	1.700	1.810	600,000	1,077,060	1.7951	7.200	7.000	7.200	6.800	7.240	150,000	7.1804	0.00%
2016-02-15	0	1.800	1.690	1.800	1.800	1.810	120,000	216,600	1.8050	7.200	6.760	7.200	7.200	7.240	30,000	7.2200	0.00%
2016-02-12	0	1.800	1.720	1.800	1.820	1.820	42,000	76,440	1.8200	7.200	6.880	7.200	7.280	7.280	10,500	7.2800	0.00%
2016-02-11	0	1.800	1.660	1.800	1.750	1.800	126,000	222,780	1.7681	7.200	6.640	7.200	7.000	7.200	31,500	7.0724	-1.64%
2016-02-05	0	1.830	1.770	1.830	1.820	1.840	252,000	460,740	1.8283	7.320	7.080	7.320	7.280	7.360	63,000	7.3133	0.00%
2016-02-04	0	1.830	1.750	1.830	1.820	1.840	336,000	614,940	1.8302	7.320	7.000	7.320	7.280	7.360	84,000	7.3207	0.00%
2016-02-03	0	1.830	1.760	1.830	1.740	1.850	468,000	840,060	1.7950	7.320	7.040	7.320	6.960	7.400	117,000	7.1800	-1.08%
2016-02-02	0	1.850	1.760	1.850	1.830	1.850	282,000	519,000	1.8404	7.400	7.040	7.400	7.320	7.400	70,500	7.3617	1.09%
2016-02-01	0	1.830	1.770	1.830	1.720	1.860	444,000	804,600	1.8122	7.320	7.080	7.320	6.880	7.440	111,000	7.2486	0.00%
2016-01-29	0	1.830	1.780	1.840	1.800	1.920	228,000	424,440	1.8616	7.320	7.120	7.360	7.200	7.680	57,000	7.4463	-5.18%
2016-01-28	0	1.930	1.930	1.970	1.920	1.950	2,610,000	5,045,580	1.9332	7.720	7.720	7.880	7.680	7.800	652,500	7.7327	1.05%
2016-01-27	0	1.910	1.860	1.910	1.850	2.000	4,566,000	8,914,980	1.9525	7.640	7.440	7.640	7.400	8.000	1,141,500	7.8099	-2.55%
2016-01-26	0	1.960	1.950	2.000	1.910	2.000	3,654,000	7,204,800	1.9718	7.840	7.800	8.000	7.640	8.000	913,500	7.8870	-2.00%
2016-01-25	0	2.000	1.980	2.000	1.920	2.040	4,062,000	8,255,400	2.0323	8.000	7.920	8.000	7.680	8.160	1,015,500	8.1294	-0.50%
2016-01-22	0	2.010	1.960	2.010	1.950	2.040	276,000	549,060	1.9893	8.040	7.840	8.040	7.800	8.160	69,000	7.9574	-0.99%
2016-01-21	0	2.030	1.970	2.030	1.960	2.040	354,000	708,780	2.0022	8.120	7.880	8.120	7.840	8.160	88,500	8.0088	-0.98%
2016-01-20	0	2.050	2.020	2.050	1.980	2.100	714,000	1,447,500	2.0273	8.200	8.080	8.200	7.920	8.400	178,500	8.1092	-2.38%
2016-01-19	0	2.100	2.030	2.130	2.020	2.100	174,000	361,080	2.0752	8.400	8.120	8.520	8.080	8.400	43,500	8.3007	-0.94%
2016-01-18	0	2.120	2.020	2.110	1.880	2.200	1,764,000	3,580,620	2.0298	8.480	8.080	8.440	7.520	8.800	441,000	8.1193	7.07%
2016-01-15	0	1.980	1.930	1.980	1.930	2.050	1,386,000	2,770,020	1.9986	7.920	7.720	7.920	7.720	8.200	346,500	7.9943	-2.46%
2016-01-14	0	2.030	1.990	2.030	1.900	2.050	1,068,000	2,119,500	1.9846	8.120	7.960	8.120	7.600	8.200	267,000	7.9382	2.53%
2016-01-13	0	1.980	1.950	2.000	1.900	2.130	618,000	1,228,320	1.9876	7.920	7.800	8.000	7.600	8.520	154,500	7.9503	-1.98%
2016-01-12	0	2.020	1.950	2.070	1.780	2.130	1,104,000	2,144,880	1.9428	8.080	7.800	8.280	7.120	8.520	276,000	7.7713	6.32%
2016-01-11	0	1.900	1.850	1.900	1.780	1.940	486,000	915,120	1.8830	7.600	7.400	7.600	7.120	7.760	121,500	7.5319	-0.52%
2016-01-08	0	1.910	1.800	1.930	1.650	1.990	2,472,000	4,516,020	1.8269	7.640	7.200	7.720	6.600	7.960	618,000	7.3075	20.89%
2016-01-07	0	1.580	1.570	1.620	1.570	1.940	2,094,000	3,595,260	1.7169	6.320	6.280	6.480	6.280	7.760	523,500	6.8677	-18.97%
2016-01-06	0	1.950	1.940	1.990	1.910	2.010	504,000	986,700	1.9577	7.800	7.760	7.960	7.640	8.040	126,000	7.8310	-4.41%
2016-01-05	0	2.040	1.970	2.050	1.880	2.150	1,548,000	3,087,480	1.9945	8.160	7.880	8.200	7.520	8.600	387,000	7.9780	-1.45%
2016-01-04	0	2.070	1.940	2.070	2.000	2.200	972,000	2,062,740	2.1222	8.280	7.760	8.280	8.000	8.800	243,000	8.4886	-3.27%
2015-12-31	0	2.140	2.050	2.140	2.020	2.150	132,000	270,120	2.0464	8.560	8.200	8.560	8.080	8.600	33,000	8.1855	0.00%
2015-12-30	0	2.140	2.100	2.140	2.130	2.180	1,026,000	2,197,680	2.1420	8.560	8.400	8.560	8.520	8.720	256,500	8.5680	-0.93%
2015-12-29	0	2.160	2.120	2.160	1.990	2.200	1,068,000	2,268,360	2.1239	8.640	8.480	8.640	7.960	8.800	267,000	8.4957	8.00%
2015-12-28	0	2.000	1.990	2.040	1.980	2.060	570,000	1,152,120	2.0213	8.000	7.960	8.160	7.920	8.240	142,500	8.0851	-0.99%
2015-12-24	0	2.020	2.010	2.060	2.020	2.130	312,000	642,480	2.0592	8.080	8.040	8.240	8.080	8.520	78,000	8.2369	-2.88%
2015-12-23	0	2.080	2.020	2.080	2.000	2.100	224,000	453,300	2.0237	8.320	8.080	8.320	8.000	8.400	56,000	8.0946	8.33%
2015-12-22	0	1.920	1.850	1.940	1.920	1.920	6,000	11,520	1.9200	7.680	7.400	7.760	7.680	7.680	1,500	7.6800	1.59%
2015-12-21	0	1.890	1.880	1.890	1.840	1.890	204,000	381,240	1.8688	7.560	7.520	7.560	7.360	7.560	51,000	7.4753	1.61%
2015-12-18	0	1.860	1.840	1.930	1.840	2.080	5,424,000	10,270,620	1.8936	7.440	7.360	7.720	7.360	8.320	1,356,000	7.5742	-9.27%
2015-12-17	0	2.050	2.060	2.070	2.030	2.290	5,640,000	11,993,400	2.1265	8.200	8.240	8.280	8.120	9.160	1,410,000	8.5060	-6.39%
2015-12-16	0	2.190	2.180	2.200	1.950	2.280	4,008,000	8,533,080	2.1290	8.760	8.720	8.800	7.800	9.120	1,002,000	8.5160	14.06%
2015-12-15	0	1.920	1.910	1.930	1.880	1.920	192,000	366,840	1.9106	7.680	7.640	7.720	7.520	7.680	48,000	7.6425	0.52%
2015-12-14	0	1.910	1.850	1.910	1.750	1.910	852,000	1,576,140	1.8499	7.640	7.400	7.640	7.000	7.640	213,000	7.3997	3.80%
2015-12-11	0	1.840	1.840	1.870	1.820	1.960	1,542,000	2,915,400	1.8907	7.360	7.360	7.480	7.280	7.840	385,500	7.5626	-2.13%
2015-12-10	0	1.880	1.860	1.880	1.870	1.980	1,728,000	3,317,580	1.9199	7.520	7.440	7.520	7.480	7.920	432,000	7.6796	-1.57%
2015-12-09	0	1.910	1.910	1.920	1.800	1.930	1,812,000	3,333,660	1.8398	7.640	7.640	7.680	7.200	7.720	453,000	7.3591	0.00%
2015-12-08	0	1.910	1.890	1.910	1.750	1.930	2,942,000	5,513,120	1.8739	7.640	7.560	7.640	7.000	7.720	735,500	7.4957	6.11%
2015-12-07	0	1.800	1.770	1.820	1.750	1.930	1,998,000	3,661,860	1.8328	7.200	7.080	7.280	7.000	7.720	499,500	7.3311	0.00%
2015-12-04	0	1.800	1.790	1.820	1.600	1.900	2,688,000	4,640,460	1.7264	7.200	7.160	7.280	6.400	7.600	672,000	6.9054	8.43%
2015-12-03	0	1.660	1.670	1.680	1.630	1.780	3,966,000	6,728,880	1.6966	6.640	6.680	6.720	6.520	7.120	991,500	6.7866	-1.78%
2015-12-02	0	1.690	1.690	1.700	1.460	1.710	7,720,000	12,556,260	1.6265	6.760	6.760	6.800	5.840	6.840	1,930,000	6.5058	11.18%
2015-12-01	0	1.520	1.520	1.540	1.320	1.560	5,900,000	8,744,660	1.4821	6.080	6.080	6.160	5.280	6.240	1,475,000	5.9286	15.15%
2015-11-30	0	1.320	1.320	1.360	1.320	1.400	750,000	1,022,700	1.3636	5.280	5.280	5.440	5.280	5.600	187,500	5.4544	-2.94%
2015-11-27	0	1.360	1.340	1.400	1.340	1.440	912,000	1,265,820	1.3880	5.440	5.360	5.600	5.360	5.760	228,000	5.5518	-2.16%
2015-11-26	0	1.390	1.370	1.390	1.330	1.450	1,356,000	1,878,900	1.3856	5.560	5.480	5.560	5.320	5.800	339,000	5.5425	6.92%
2015-11-25	0	1.300	1.280	1.300	1.250	1.330	348,000	449,280	1.2910	5.200	5.120	5.200	5.000	5.320	87,000	5.1641	4.00%
2015-11-24	0	1.250	1.200	1.250	1.240	1.250	222,000	276,180	1.2441	5.000	4.800	5.000	4.960	5.000	55,500	4.9762	1.63%
2015-11-23	0	1.230	1.180	1.230	1.100	1.250	1,176,000	1,377,300	1.1712	4.920	4.720	4.920	4.400	5.000	294,000	4.6847	6.03%
2015-11-20	0	1.160	1.150	1.200	1.160	1.200	84,000	99,060	1.1793	4.640	4.600	4.800	4.640	4.800	21,000	4.7171	-1.69%
2015-11-19	0	1.180	1.170	1.180	1.100	1.190	492,000	557,700	1.1335	4.720	4.680	4.720	4.400	4.760	123,000	4.5341	3.51%
2015-11-18	0	1.140	1.120	1.140	1.130	1.140	144,000	164,100	1.1396	4.560	4.480	4.560	4.520	4.560	36,000	4.5583	-0.87%
2015-11-17	0	1.150	1.150	1.160	1.100	1.160	522,000	601,020	1.1514	4.600	4.600	4.640	4.400	4.640	130,500	4.6055	1.77%
2015-11-16	0	1.130	1.070	1.140	1.120	1.130	54,000	60,720	1.1244	4.520	4.280	4.560	4.480	4.520	13,500	4.4978	2.73%
2015-11-13	0	1.100	1.070	1.120	1.050	1.170	654,000	722,460	1.1047	4.400	4.280	4.480	4.200	4.680	163,500	4.4187	-5.17%
2015-11-12	0	1.160	1.120	1.170	1.120	1.160	138,000	158,100	1.1457	4.640	4.480	4.680	4.480	4.640	34,500	4.5826	6.42%
2015-11-11	0	1.090	1.090	1.110	1.090	1.140	90,000	101,220	1.1247	4.360	4.360	4.440	4.360	4.560	22,500	4.4987	-4.39%
2015-11-10	0	1.140	1.130	1.160	1.140	1.140	360,000	410,400	1.1400	4.560	4.520	4.640	4.560	4.560	90,000	4.5600	0.00%
2015-11-09	0	1.140	1.100	1.150	1.050	1.140	378,000	410,340	1.0856	4.560	4.400	4.600	4.200	4.560	94,500	4.3422	0.00%
2015-11-06	0	1.140	1.140	1.170	1.120	1.300	2,808,000	3,332,640	1.1868	4.560	4.560	4.680	4.480	5.200	702,000	4.7474	-8.06%
2015-11-05	0	1.240	1.250	1.290	1.100	1.250	1,044,000	1,263,780	1.2105	4.960	5.000	5.160	4.400	5.000	261,000	4.8421	12.73%
2015-11-04	0	1.100	1.050	1.100	1.050	1.100	174,000	189,780	1.0907	4.400	4.200	4.400	4.200	4.400	43,500	4.3628	6.80%
2015-11-03	0	1.030	1.030	1.080	1.020	1.090	204,000	217,380	1.0656	4.120	4.120	4.320	4.080	4.360	51,000	4.2624	-9.65%
2015-11-02	0	1.140	1.060	1.140	1.040	1.150	198,000	216,120	1.0915	4.560	4.240	4.560	4.160	4.600	49,500	4.3661	-5.79%
2015-10-30	0	1.210	1.170	1.250	0.930	1.210	750,000	819,420	1.0926	4.840	4.680	5.000	3.720	4.840	187,500	4.3702	24.74%
2015-10-29	0	0.970	0.920	0.970	-	-	0	0	-	3.880	3.680	3.880	-	-	0	-	0.00%
2015-10-28	0	0.970	0.910	0.970	0.950	1.000	306,000	294,000	0.9608	3.880	3.640	3.880	3.800	4.000	76,500	3.8431	-3.00%
2015-10-27	0	1.000	1.000	1.020	1.000	1.040	78,000	79,080	1.0138	4.000	4.000	4.080	4.000	4.160	19,500	4.0554	0.00%
2015-10-26	0	1.000	1.000	1.020	1.000	1.000	180,000	180,000	1.0000	4.000	4.000	4.080	4.000	4.000	45,000	4.0000	0.00%
2015-10-23	0	1.000	0.980	1.010	0.960	1.090	348,000	346,980	0.9971	4.000	3.920	4.040	3.840	4.360	87,000	3.9883	-2.91%
2015-10-22	0	1.030	1.020	1.070	1.010	1.050	270,000	280,500	1.0389	4.120	4.080	4.280	4.040	4.200	67,500	4.1556	-1.90%
2015-10-20	0	1.050	1.050	1.080	1.050	1.080	294,000	311,940	1.0610	4.200	4.200	4.320	4.200	4.320	73,500	4.2441	-5.41%
2015-10-19	0	1.110	1.060	1.130	1.110	1.110	30,000	33,300	1.1100	4.440	4.240	4.520	4.440	4.440	7,500	4.4400	0.00%
2015-10-16	0	1.110	1.100	1.130	1.090	1.180	1,548,000	1,730,340	1.1178	4.440	4.400	4.520	4.360	4.720	387,000	4.4712	-7.50%
2015-10-15	0	1.200	1.180	1.200	1.170	1.210	516,000	614,580	1.1910	4.800	4.720	4.800	4.680	4.840	129,000	4.7642	1.69%
2015-10-14	0	1.180	1.090	1.180	-	-	0	0	-	4.720	4.360	4.720	-	-	0	-	0.00%
2015-10-13	0	1.180	1.140	1.180	1.100	1.180	270,000	308,880	1.1440	4.720	4.560	4.720	4.400	4.720	67,500	4.5760	0.00%
2015-10-12	0	1.180	1.150	1.180	1.150	1.270	846,000	1,017,600	1.2028	4.720	4.600	4.720	4.600	5.080	211,500	4.8113	-7.81%
2015-10-09	0	1.280	1.250	1.280	1.250	1.340	264,000	339,960	1.2877	5.120	5.000	5.120	5.000	5.360	66,000	5.1509	-1.54%
2015-10-08	0	1.300	1.290	1.320	1.250	1.350	468,000	603,600	1.2897	5.200	5.160	5.280	5.000	5.400	117,000	5.1590	-0.76%
2015-10-07	0	1.310	1.280	1.310	1.220	1.310	780,000	998,880	1.2806	5.240	5.120	5.240	4.880	5.240	195,000	5.1225	5.65%
2015-10-06	0	1.240	1.200	1.240	1.200	1.350	878,000	1,106,860	1.2607	4.960	4.800	4.960	4.800	5.400	219,500	5.0426	-7.46%
2015-10-05	0	1.340	1.340	1.350	1.320	1.510	966,000	1,333,620	1.3806	5.360	5.360	5.400	5.280	6.040	241,500	5.5222	-7.59%
2015-10-02	0	1.450	1.440	1.450	1.280	1.470	3,580,000	5,060,720	1.4136	5.800	5.760	5.800	5.120	5.880	895,000	5.6544	14.17%
2015-09-30	0	1.270	1.240	1.280	1.150	1.280	1,344,000	1,654,980	1.2314	5.080	4.960	5.120	4.600	5.120	336,000	4.9255	11.40%
2015-09-29	0	1.140	1.120	1.150	1.090	1.150	768,000	870,060	1.1329	4.560	4.480	4.600	4.360	4.600	192,000	4.5316	0.00%
2015-09-25	0	1.140	1.150	1.160	1.080	1.160	1,008,000	1,125,120	1.1162	4.560	4.600	4.640	4.320	4.640	252,000	4.4648	0.88%
2015-09-24	0	1.130	1.130	1.150	1.050	1.200	2,652,000	2,972,220	1.1207	4.520	4.520	4.600	4.200	4.800	663,000	4.4830	9.71%
2015-09-23	0	1.030	1.010	1.040	1.020	1.100	756,000	801,600	1.0603	4.120	4.040	4.160	4.080	4.400	189,000	4.2413	1.98%
2015-09-22	0	1.010	1.010	1.030	0.980	1.040	348,000	351,540	1.0102	4.040	4.040	4.120	3.920	4.160	87,000	4.0407	0.00%
2015-09-21	0	1.010	1.010	1.040	1.000	1.050	822,000	834,120	1.0147	4.040	4.040	4.160	4.000	4.200	205,500	4.0590	1.00%
2015-09-18	0	1.000	1.000	1.030	1.000	1.040	222,000	227,520	1.0249	4.000	4.000	4.120	4.000	4.160	55,500	4.0995	-3.85%
2015-09-17	0	1.040	1.050	1.070	1.030	1.100	894,000	966,900	1.0815	4.160	4.200	4.280	4.120	4.400	223,500	4.3262	4.00%
2015-09-16	0	1.000	0.980	1.020	1.000	1.080	168,000	174,540	1.0389	4.000	3.920	4.080	4.000	4.320	42,000	4.1557	-4.76%
2015-09-15	0	1.050	1.020	1.050	1.020	1.060	270,000	277,920	1.0293	4.200	4.080	4.200	4.080	4.240	67,500	4.1173	0.00%
2015-09-14	0	1.050	1.050	1.060	0.920	1.050	1,194,000	1,179,540	0.9879	4.200	4.200	4.240	3.680	4.200	298,500	3.9516	0.96%
2015-09-11	0	1.040	1.040	1.070	0.930	1.180	1,926,000	2,050,320	1.0645	4.160	4.160	4.280	3.720	4.720	481,500	4.2582	15.56%
2015-09-10	0	0.900	0.900	0.930	0.890	0.900	120,000	107,940	0.8995	3.600	3.600	3.720	3.560	3.600	30,000	3.5980	-1.10%
2015-09-09	0	0.910	0.910	0.950	0.910	1.000	888,000	860,520	0.9691	3.640	3.640	3.800	3.640	4.000	222,000	3.8762	0.00%
2015-09-08	0	0.910	0.880	0.910	0.850	0.980	744,000	685,380	0.9212	3.640	3.520	3.640	3.400	3.920	186,000	3.6848	4.60%
2015-09-07	0	0.870	0.860	0.910	0.840	0.900	1,398,000	1,205,880	0.8626	3.480	3.440	3.640	3.360	3.600	349,500	3.4503	-3.33%
2015-09-04	0	0.900	0.890	0.900	0.850	0.950	804,000	727,560	0.9049	3.600	3.560	3.600	3.400	3.800	201,000	3.6197	1.12%
2015-09-02	0	0.890	0.890	0.910	0.890	0.910	1,164,000	1,045,980	0.8986	3.560	3.560	3.640	3.560	3.640	291,000	3.5944	-1.11%
2015-09-01	0	0.900	0.890	0.900	0.900	1.000	1,458,000	1,349,580	0.9256	3.600	3.560	3.600	3.600	4.000	364,500	3.7026	0.00%
2015-08-31	0	0.900	0.890	0.910	0.900	0.910	852,000	771,120	0.9051	3.600	3.560	3.640	3.600	3.640	213,000	3.6203	3.45%
2015-08-28	0	0.870	0.870	0.900	0.860	0.960	654,000	579,540	0.8861	3.480	3.480	3.600	3.440	3.840	163,500	3.5446	-3.33%
2015-08-27	0	0.900	0.880	0.920	0.840	1.020	1,272,000	1,191,120	0.9364	3.600	3.520	3.680	3.360	4.080	318,000	3.7457	8.43%
2015-08-26	0	0.830	0.830	0.870	0.800	0.950	1,242,000	1,081,200	0.8705	3.320	3.320	3.480	3.200	3.800	310,500	3.4821	3.75%
2015-08-25	0	0.800	0.800	0.900	0.800	0.880	156,000	127,620	0.8181	3.200	3.200	3.600	3.200	3.520	39,000	3.2723	-5.88%
2015-08-24	0	0.850	0.850	0.860	0.820	0.950	264,000	233,640	0.8850	3.400	3.400	3.440	3.280	3.800	66,000	3.5400	-11.46%
2015-08-21	0	0.960	0.860	0.960	0.850	1.020	360,000	347,160	0.9643	3.840	3.440	3.840	3.400	4.080	90,000	3.8573	11.63%
2015-08-20	0	0.860	0.850	0.880	0.860	0.960	588,000	542,100	0.9219	3.440	3.400	3.520	3.440	3.840	147,000	3.6878	6.17%
2015-08-19	0	0.810	0.810	0.870	0.810	0.820	108,000	87,840	0.8133	3.240	3.240	3.480	3.240	3.280	27,000	3.2533	-2.41%
2015-08-18	0	0.830	0.830	0.950	0.830	0.830	24,000	19,920	0.8300	3.320	3.320	3.800	3.320	3.320	6,000	3.3200	2.47%
2015-08-17	0	0.810	0.810	0.920	0.800	0.800	234,000	189,420	0.8095	3.240	3.240	3.680	3.200	3.200	58,500	3.2379	-11.96%
2015-08-14	0	0.920	0.880	0.920	0.890	0.920	246,000	223,980	0.9105	3.680	3.520	3.680	3.560	3.680	61,500	3.6420	-4.17%
2015-08-13	0	0.960	0.940	0.970	0.900	1.040	1,998,000	1,945,740	0.9738	3.840	3.760	3.880	3.600	4.160	499,500	3.8954	17.07%
2015-08-12	0	0.820	0.820	0.900	0.800	0.820	36,000	29,160	0.8100	3.280	3.280	3.600	3.200	3.280	9,000	3.2400	-2.38%
2015-08-11	0	0.840	0.840	0.900	0.840	0.840	30,000	25,680	0.8560	3.360	3.360	3.600	3.360	3.360	7,500	3.4240	-4.55%
2015-08-10	0	0.880	0.880	0.920	0.870	0.930	9,522,000	8,291,040	0.8707	3.520	3.520	3.680	3.480	3.720	2,380,500	3.4829	0.00%
2015-08-07	0	0.880	0.810	0.880	0.880	0.880	48,000	42,240	0.8800	3.520	3.240	3.520	3.520	3.520	12,000	3.5200	0.00%
2015-08-06	0	0.880	0.800	0.880	0.860	0.880	18,000	15,600	0.8667	3.520	3.200	3.520	3.440	3.520	4,500	3.4667	10.00%
2015-08-05	0	0.800	0.690	0.800	0.800	0.800	48,000	37,920	0.7900	3.200	2.760	3.200	3.200	3.200	12,000	3.1600	0.00%
2015-08-04	0	0.800	0.760	0.850	0.800	0.800	30,000	24,000	0.8000	3.200	3.040	3.400	3.200	3.200	7,500	3.2000	0.00%
2015-08-03	0	0.800	0.800	0.900	0.800	0.840	84,000	68,640	0.8171	3.200	3.200	3.600	3.200	3.360	21,000	3.2686	-4.76%
2015-07-31	0	0.840	0.800	0.850	0.800	0.850	168,000	137,100	0.8161	3.360	3.200	3.400	3.200	3.400	42,000	3.2643	5.00%
2015-07-30	0	0.800	0.750	0.980	0.800	0.800	12,000	9,600	0.8000	3.200	3.000	3.920	3.200	3.200	3,000	3.2000	0.00%
2015-07-29	0	0.800	0.660	0.890	-	-	0	0	-	3.200	2.640	3.560	-	-	0	-	0.00%
2015-07-28	0	0.800	0.800	0.960	0.780	0.780	18,000	14,040	0.7800	3.200	3.200	3.840	3.120	3.120	4,500	3.1200	0.00%
2015-07-27	0	0.800	0.800	0.850	0.800	0.800	18,000	14,400	0.8000	3.200	3.200	3.400	3.200	3.200	4,500	3.2000	-9.09%
2015-07-24	0	0.880	0.880	0.900	0.880	0.950	60,000	53,220	0.8870	3.520	3.520	3.600	3.520	3.800	15,000	3.5480	-4.35%
2015-07-23	0	0.920	0.850	0.920	0.850	0.920	30,000	27,180	0.9060	3.680	3.400	3.680	3.400	3.680	7,500	3.6240	8.24%
2015-07-22	0	0.850	0.840	0.920	0.850	0.950	18,000	16,500	0.9167	3.400	3.360	3.680	3.400	3.800	4,500	3.6667	-5.56%
2015-07-21	0	0.900	0.870	0.940	0.900	0.980	54,000	49,800	0.9222	3.600	3.480	3.760	3.600	3.920	13,500	3.6889	-2.17%
2015-07-20	0	0.920	0.920	0.950	0.900	0.990	126,000	115,500	0.9167	3.680	3.680	3.800	3.600	3.960	31,500	3.6667	-2.13%
2015-07-17	0	0.940	0.920	0.940	0.920	1.010	216,000	210,780	0.9758	3.760	3.680	3.760	3.680	4.040	54,000	3.9033	4.44%
2015-07-16	0	0.900	0.840	0.960	-	-	0	0	-	3.600	3.360	3.840	-	-	0	-	0.00%
2015-07-15	0	0.900	0.880	0.950	0.900	0.940	378,000	340,440	0.9006	3.600	3.520	3.800	3.600	3.760	94,500	3.6025	-10.89%
2015-07-14	0	1.010	0.900	1.010	0.850	1.100	522,000	492,300	0.9431	4.040	3.600	4.040	3.400	4.400	130,500	3.7724	-0.98%
2015-07-13	0	1.020	1.000	1.020	0.760	1.050	468,000	424,620	0.9073	4.080	4.000	4.080	3.040	4.200	117,000	3.6292	34.21%
2015-07-10	0	0.760	0.760	0.780	0.700	0.820	408,000	313,200	0.7676	3.040	3.040	3.120	2.800	3.280	102,000	3.0706	10.14%
2015-07-09	0	0.690	0.680	0.690	0.600	0.700	624,000	422,520	0.6771	2.760	2.720	2.760	2.400	2.800	156,000	2.7085	18.97%
2015-07-08	0	0.580	0.530	0.580	0.450	0.630	1,620,000	808,830	0.4993	2.320	2.120	2.320	1.800	2.520	405,000	1.9971	-26.58%
2015-07-07	0	0.790	0.650	0.790	0.650	0.790	636,000	427,080	0.6715	3.160	2.600	3.160	2.600	3.160	159,000	2.6860	-2.47%
2015-07-06	0	0.810	0.800	0.820	0.740	0.980	1,494,000	1,171,380	0.7841	3.240	3.200	3.280	2.960	3.920	373,500	3.1362	-20.59%
2015-07-03	0	1.020	0.960	1.050	0.930	1.150	702,000	720,060	1.0257	4.080	3.840	4.200	3.720	4.600	175,500	4.1029	-11.30%
2015-07-02	0	1.150	1.150	1.160	1.150	1.200	300,000	352,200	1.1740	4.600	4.600	4.640	4.600	4.800	75,000	4.6960	-4.17%
2015-06-30	0	1.200	1.160	1.230	1.100	1.240	558,000	654,480	1.1729	4.800	4.640	4.920	4.400	4.960	139,500	4.6916	3.45%
2015-06-29	0	1.160	1.160	1.230	1.100	1.270	318,000	364,560	1.1464	4.640	4.640	4.920	4.400	5.080	79,500	4.5857	-9.38%
2015-06-26	0	1.280	1.250	1.280	1.250	1.300	216,000	271,500	1.2569	5.120	5.000	5.120	5.000	5.200	54,000	5.0278	-1.54%
2015-06-25	0	1.300	1.290	1.310	1.270	1.340	660,000	860,460	1.3037	5.200	5.160	5.240	5.080	5.360	165,000	5.2149	3.17%
2015-06-24	0	1.260	1.260	1.330	1.260	1.350	432,000	547,920	1.2683	5.040	5.040	5.320	5.040	5.400	108,000	5.0733	-3.08%
2015-06-23	0	1.300	1.260	1.330	1.210	1.300	180,000	228,120	1.2673	5.200	5.040	5.320	4.840	5.200	45,000	5.0693	4.00%
2015-06-22	0	1.250	1.250	1.300	1.240	1.300	290,000	363,320	1.2528	5.000	5.000	5.200	4.960	5.200	72,500	5.0113	-3.85%
2015-06-19	0	1.300	1.280	1.310	1.260	1.400	498,000	665,040	1.3354	5.200	5.120	5.240	5.040	5.600	124,500	5.3417	3.17%
2015-06-18	0	1.260	1.260	1.300	1.170	1.310	750,000	948,300	1.2644	5.040	5.040	5.200	4.680	5.240	187,500	5.0576	-5.26%
2015-06-17	0	1.330	1.310	1.340	1.230	1.450	2,682,000	3,586,860	1.3374	5.320	5.240	5.360	4.920	5.800	670,500	5.3495	15.65%
2015-06-16	0	1.150	1.150	1.220	1.140	1.230	96,000	111,360	1.1600	4.600	4.600	4.880	4.560	4.920	24,000	4.6400	-4.17%
2015-06-15	0	1.200	1.200	1.210	1.200	1.250	918,000	1,105,680	1.2044	4.800	4.800	4.840	4.800	5.000	229,500	4.8178	-4.00%
2015-06-12	0	1.250	1.250	1.310	1.250	1.260	522,000	654,300	1.2534	5.000	5.000	5.240	5.000	5.040	130,500	5.0138	-0.79%
2015-06-11	0	1.260	1.260	1.300	1.260	1.340	216,000	277,920	1.2867	5.040	5.040	5.200	5.040	5.360	54,000	5.1467	-0.79%
2015-06-10	0	1.270	1.270	1.300	1.230	1.350	966,000	1,250,340	1.2943	5.080	5.080	5.200	4.920	5.400	241,500	5.1774	3.25%
2015-06-09	0	1.230	1.220	1.230	1.220	1.280	936,000	1,160,460	1.2398	4.920	4.880	4.920	4.880	5.120	234,000	4.9592	-5.38%
2015-06-08	0	1.300	1.280	1.300	1.300	1.450	1,398,000	1,927,500	1.3788	5.200	5.120	5.200	5.200	5.800	349,500	5.5150	-3.70%
2015-06-05	0	1.350	1.350	1.410	1.290	1.550	2,804,000	3,946,360	1.4074	5.400	5.400	5.640	5.160	6.200	701,000	5.6296	6.30%
2015-06-04	0	1.270	1.260	1.280	1.180	1.350	2,160,000	2,763,660	1.2795	5.080	5.040	5.120	4.720	5.400	540,000	5.1179	-5.93%
2015-06-03	0	1.350	1.340	1.370	1.310	1.520	3,370,000	4,627,840	1.3732	5.400	5.360	5.480	5.240	6.080	842,500	5.4930	-11.76%
2015-06-02	0	1.530	1.530	1.540	1.500	1.640	2,028,000	3,132,780	1.5448	6.120	6.120	6.160	6.000	6.560	507,000	6.1791	-2.55%
2015-06-01	0	1.570	1.570	1.590	1.500	1.830	15,058,000	24,162,540	1.6046	6.280	6.280	6.360	6.000	7.320	3,764,500	6.4185	-5.99%
2015-05-29	0	1.670	1.660	1.670	1.450	1.700	7,944,000	12,978,480	1.6337	6.680	6.640	6.680	5.800	6.800	1,986,000	6.5350	12.08%
2015-05-28	0	1.490	1.480	1.490	1.420	1.550	2,788,000	4,164,700	1.4938	5.960	5.920	5.960	5.680	6.200	697,000	5.9752	2.05%
2015-05-27	0	1.460	1.450	1.460	1.300	1.460	3,246,000	4,453,080	1.3719	5.840	5.800	5.840	5.200	5.840	811,500	5.4875	6.57%
2015-05-26	0	1.370	1.360	1.370	1.250	1.650	11,202,000	15,549,240	1.3881	5.480	5.440	5.480	5.000	6.600	2,800,500	5.5523	-7.43%
2015-05-22	0	1.480	1.470	1.480	0.990	1.600	38,892,000	52,128,840	1.3403	5.920	5.880	5.920	3.960	6.400	9,723,000	5.3614	64.44%
2015-05-21	0	0.900	0.900	0.920	0.880	0.960	2,760,000	2,532,900	0.9177	3.600	3.600	3.680	3.520	3.840	690,000	3.6709	0.00%
2015-05-20	0	0.900	0.890	0.900	0.860	0.950	2,544,000	2,323,140	0.9132	3.600	3.560	3.600	3.440	3.800	636,000	3.6527	3.45%
2015-05-19	0	0.870	0.870	0.880	0.770	0.880	3,270,000	2,645,160	0.8089	3.480	3.480	3.520	3.080	3.520	817,500	3.2357	2.35%
2015-05-18	0	0.850	0.840	0.850	0.820	0.900	1,620,000	1,393,620	0.8603	3.400	3.360	3.400	3.280	3.600	405,000	3.4410	-5.56%
2015-05-15	0	0.900	0.900	0.910	0.850	0.920	1,020,000	904,020	0.8863	3.600	3.600	3.640	3.400	3.680	255,000	3.5452	-3.23%
2015-05-14	0	0.930	0.920	0.930	0.900	0.960	822,000	760,380	0.9250	3.720	3.680	3.720	3.600	3.840	205,500	3.7001	-2.11%
2015-05-13	0	0.950	0.940	0.950	0.910	0.980	1,062,000	1,009,500	0.9506	3.800	3.760	3.800	3.640	3.920	265,500	3.8023	-5.94%
2015-05-12	0	1.010	0.990	1.010	0.950	1.010	1,308,000	1,302,420	0.9957	4.040	3.960	4.040	3.800	4.040	327,000	3.9829	1.00%
2015-05-11	0	1.000	0.980	1.010	0.980	1.050	870,000	870,360	1.0004	4.000	3.920	4.040	3.920	4.200	217,500	4.0017	1.01%
2015-05-08	0	0.990	0.980	1.000	0.980	1.030	1,020,000	1,019,100	0.9991	3.960	3.920	4.000	3.920	4.120	255,000	3.9965	1.02%
2015-05-07	0	0.980	0.980	0.990	0.890	1.040	1,842,000	1,794,540	0.9742	3.920	3.920	3.960	3.560	4.160	460,500	3.8969	-5.77%
2015-05-06	0	1.040	1.030	1.060	1.010	1.120	4,374,000	4,667,340	1.0671	4.160	4.120	4.240	4.040	4.480	1,093,500	4.2683	0.97%
2015-05-05	0	1.030	1.010	1.040	0.950	1.200	13,896,000	14,630,400	1.0528	4.120	4.040	4.160	3.800	4.800	3,474,000	4.2114	9.57%
2015-05-04	0	0.940	0.940	0.950	0.910	0.960	822,000	779,340	0.9481	3.760	3.760	3.800	3.640	3.840	205,500	3.7924	-1.05%
2015-04-30	0	0.950	0.930	0.950	0.910	0.950	528,000	492,060	0.9319	3.800	3.720	3.800	3.640	3.800	132,000	3.7277	-1.04%
2015-04-29	0	0.960	0.930	0.960	0.930	0.960	1,164,000	1,097,820	0.9431	3.840	3.720	3.840	3.720	3.840	291,000	3.7726	-1.03%
2015-04-28	0	0.970	0.940	0.980	0.920	0.990	1,542,000	1,491,240	0.9671	3.880	3.760	3.920	3.680	3.960	385,500	3.8683	2.11%
2015-04-27	0	0.950	0.940	0.950	0.940	0.980	696,000	668,280	0.9602	3.800	3.760	3.800	3.760	3.920	174,000	3.8407	1.06%
2015-04-24	0	0.940	0.910	0.940	0.910	0.950	828,000	769,680	0.9296	3.760	3.640	3.760	3.640	3.800	207,000	3.7183	-2.08%
2015-04-23	0	0.960	0.950	0.960	0.940	0.990	1,302,000	1,252,440	0.9619	3.840	3.800	3.840	3.760	3.960	325,500	3.8477	3.23%
2015-04-22	0	0.930	0.930	0.960	0.930	0.980	2,508,000	2,428,500	0.9683	3.720	3.720	3.840	3.720	3.920	627,000	3.8732	1.09%
2015-04-21	0	0.920	0.910	0.920	0.880	0.940	1,302,000	1,180,260	0.9065	3.680	3.640	3.680	3.520	3.760	325,500	3.6260	5.75%
2015-04-20	0	0.870	0.860	0.890	0.820	1.050	6,054,000	5,657,160	0.9344	3.480	3.440	3.560	3.280	4.200	1,513,500	3.7378	-8.42%
2015-04-17	0	0.950	0.950	0.960	0.940	1.100	9,492,000	9,351,180	0.9852	3.800	3.800	3.840	3.760	4.400	2,373,000	3.9407	1.06%
2015-04-16	0	0.940	0.940	0.950	0.750	0.950	15,834,000	14,005,620	0.8845	3.760	3.760	3.800	3.000	3.800	3,958,500	3.5381	27.03%
2015-04-15	0	0.740	0.730	0.740	0.720	0.750	2,778,000	2,045,220	0.7362	2.960	2.920	2.960	2.880	3.000	694,500	2.9449	1.37%
2015-04-14	0	0.730	0.720	0.730	0.720	0.760	3,048,000	2,256,180	0.7402	2.920	2.880	2.920	2.880	3.040	762,000	2.9609	0.00%
2015-04-13	0	0.730	0.720	0.730	0.720	0.750	3,414,000	2,501,700	0.7328	2.920	2.880	2.920	2.880	3.000	853,500	2.9311	1.39%
2015-04-10	0	0.720	0.710	0.720	0.720	0.770	2,946,000	2,207,100	0.7492	2.880	2.840	2.880	2.880	3.080	736,500	2.9967	-2.70%
2015-04-09	0	0.740	0.720	0.740	0.710	0.760	390,000	287,940	0.7383	2.960	2.880	2.960	2.840	3.040	97,500	2.9532	1.37%
2015-04-08	0	0.730	0.710	0.740	0.710	0.740	414,000	303,600	0.7333	2.920	2.840	2.960	2.840	2.960	103,500	2.9333	-1.35%
2015-04-02	0	0.740	0.740	0.760	0.710	0.740	348,000	255,720	0.7348	2.960	2.960	3.040	2.840	2.960	87,000	2.9393	0.00%
2015-04-01	0	0.740	0.710	0.730	0.700	0.740	1,764,000	1,256,520	0.7123	2.960	2.840	2.920	2.800	2.960	441,000	2.8493	4.23%
2015-03-31	0	0.710	0.700	0.710	0.710	0.730	1,014,000	727,140	0.7171	2.840	2.800	2.840	2.840	2.920	253,500	2.8684	-4.05%
2015-03-30	0	0.740	0.730	0.740	0.730	0.750	522,000	386,700	0.7408	2.960	2.920	2.960	2.920	3.000	130,500	2.9632	-1.33%
2015-03-27	0	0.750	0.740	0.760	0.750	0.790	1,926,000	1,485,300	0.7712	3.000	2.960	3.040	3.000	3.160	481,500	3.0847	-2.60%
2015-03-26	0	0.770	0.750	0.780	0.730	0.810	5,448,000	4,175,880	0.7665	3.080	3.000	3.120	2.920	3.240	1,362,000	3.0660	5.48%
2015-03-25	0	0.730	0.720	0.730	0.730	0.780	1,512,000	1,140,420	0.7542	2.920	2.880	2.920	2.920	3.120	378,000	3.0170	-5.19%
2015-03-24	0	0.770	0.750	0.770	0.760	0.800	3,624,000	2,824,980	0.7795	3.080	3.000	3.080	3.040	3.200	906,000	3.1181	4.05%
2015-03-23	0	0.740	0.740	0.760	0.740	0.790	1,008,000	763,680	0.7576	2.960	2.960	3.040	2.960	3.160	252,000	3.0305	0.00%
2015-03-20	0	0.740	0.740	0.760	0.690	0.820	4,734,000	3,616,740	0.7640	2.960	2.960	3.040	2.760	3.280	1,183,500	3.0560	10.45%
2015-03-19	0	0.670	0.670	0.690	0.670	0.690	300,000	203,760	0.6792	2.680	2.680	2.760	2.680	2.760	75,000	2.7168	-4.29%
2015-03-18	0	0.700	0.680	0.700	0.670	0.700	438,000	296,760	0.6775	2.800	2.720	2.800	2.680	2.800	109,500	2.7101	-1.41%
2015-03-17	0	0.710	0.680	0.710	0.660	0.730	1,146,000	798,120	0.6964	2.840	2.720	2.840	2.640	2.920	286,500	2.7858	-1.39%
2015-03-16	0	0.720	0.710	0.720	0.670	0.720	492,000	345,780	0.7028	2.880	2.840	2.880	2.680	2.880	123,000	2.8112	7.46%
2015-03-13	0	0.670	0.670	0.690	0.650	0.740	3,450,000	2,407,680	0.6979	2.680	2.680	2.760	2.600	2.960	862,500	2.7915	4.69%
2015-03-12	0	0.640	0.640	0.650	0.640	0.640	264,000	168,360	0.6377	2.560	2.560	2.600	2.560	2.560	66,000	2.5509	0.00%
2015-03-11	0	0.640	0.640	0.650	0.640	0.650	528,000	340,260	0.6444	2.560	2.560	2.600	2.560	2.600	132,000	2.5777	1.59%
2015-03-10	0	0.630	0.630	0.660	0.630	0.660	624,000	402,000	0.6442	2.520	2.520	2.640	2.520	2.640	156,000	2.5769	-3.08%
2015-03-09	0	0.650	0.640	0.650	0.620	0.660	2,100,000	1,349,460	0.6426	2.600	2.560	2.600	2.480	2.640	525,000	2.5704	8.33%
2015-03-06	0	0.600	0.600	0.610	0.560	0.650	1,080,000	660,600	0.6117	2.400	2.400	2.440	2.240	2.600	270,000	2.4467	7.14%
2015-03-05	0	0.560	0.560	0.570	0.550	0.560	330,000	182,580	0.5533	2.240	2.240	2.280	2.200	2.240	82,500	2.2131	-1.75%
2015-03-04	0	0.570	0.560	0.570	0.550	0.580	1,140,000	647,400	0.5679	2.280	2.240	2.280	2.200	2.320	285,000	2.2716	-5.00%
2015-03-03	0	0.600	0.590	0.600	0.600	0.600	24,000	14,400	0.6000	2.400	2.360	2.400	2.400	2.400	6,000	2.4000	-1.64%
2015-03-02	0	0.610	0.590	0.620	0.590	0.640	1,044,000	629,640	0.6031	2.440	2.360	2.480	2.360	2.560	261,000	2.4124	1.67%
2015-02-27	0	0.600	0.590	0.610	0.590	0.610	834,000	497,820	0.5969	2.400	2.360	2.440	2.360	2.440	208,500	2.3876	0.00%
2015-02-26	0	0.600	0.590	0.600	0.580	0.600	318,000	189,840	0.5970	2.400	2.360	2.400	2.320	2.400	79,500	2.3879	0.00%
2015-02-25	0	0.600	0.590	0.610	0.580	0.610	588,000	351,300	0.5974	2.400	2.360	2.440	2.320	2.440	147,000	2.3898	0.00%
2015-02-24	0	0.600	0.580	0.600	0.590	0.680	2,058,000	1,287,540	0.6256	2.400	2.320	2.400	2.360	2.720	514,500	2.5025	-11.76%
2015-02-23	0	0.680	0.670	0.690	0.660	0.740	3,558,000	2,420,340	0.6803	2.720	2.680	2.760	2.640	2.960	889,500	2.7210	0.00%
2015-02-18	0	0.680	0.650	0.660	0.550	0.780	12,408,000	8,427,360	0.6792	2.720	2.600	2.640	2.200	3.120	3,102,000	2.7168	40.21%
2015-02-17	0	0.485	0.480	0.485	0.465	0.500	426,000	207,450	0.4870	1.940	1.920	1.940	1.860	2.000	106,500	1.9479	4.30%
2015-02-16	0	0.465	0.465	0.470	0.450	0.465	168,000	76,830	0.4573	1.860	1.860	1.880	1.800	1.860	42,000	1.8293	3.33%
2015-02-13	0	0.450	0.450	0.455	0.440	0.455	810,000	360,570	0.4451	1.800	1.800	1.820	1.760	1.820	202,500	1.7806	-2.17%
2015-02-12	0	0.460	0.455	0.465	0.430	0.465	180,000	82,290	0.4572	1.840	1.820	1.860	1.720	1.860	45,000	1.8287	-1.08%
2015-02-11	0	0.465	0.455	0.465	0.455	0.465	186,000	85,620	0.4603	1.860	1.820	1.860	1.820	1.860	46,500	1.8413	-1.06%
2015-02-10	0	0.470	0.460	0.470	0.435	0.510	1,098,000	513,390	0.4676	1.880	1.840	1.880	1.740	2.040	274,500	1.8703	5.62%
2015-02-09	0	0.445	0.440	0.450	0.420	0.460	27,540,000	12,403,860	0.4504	1.780	1.760	1.800	1.680	1.840	6,885,000	1.8016	-3.26%
2015-02-06	0	0.460	0.450	0.460	0.440	0.590	6,372,000	3,033,900	0.4761	1.840	1.800	1.840	1.760	2.360	1,593,000	1.9045	-19.30%
2015-02-05	0	0.570	0.560	0.600	0.570	0.650	120,000	72,660	0.6055	2.280	2.240	2.400	2.280	2.600	30,000	2.4220	-3.39%
2015-02-04	0	0.590	0.580	0.590	0.560	0.650	600,000	362,040	0.6034	2.360	2.320	2.360	2.240	2.600	150,000	2.4136	-10.61%
2015-02-03	0	0.660	0.650	0.660	0.630	0.740	126,000	82,560	0.6552	2.640	2.600	2.640	2.520	2.960	31,500	2.6210	-5.71%
2015-02-02	0	0.700	0.680	0.700	0.650	0.710	516,000	348,360	0.6751	2.800	2.720	2.800	2.600	2.840	129,000	2.7005	0.00%
2015-01-30	0	0.700	0.700	0.710	0.650	0.810	1,008,000	751,080	0.7451	2.800	2.800	2.840	2.600	3.240	252,000	2.9805	-11.39%
2015-01-29	0	0.790	0.800	0.820	0.790	1.150	7,314,000	6,147,780	0.8405	3.160	3.200	3.280	3.160	4.600	1,828,500	3.3622	-33.05%
2015-01-28	0	1.180	1.060	1.180	1.000	1.700	1,890,000	2,303,040	1.2185	4.720	4.240	4.720	4.000	6.800	472,500	4.8742	7.27%
2015-01-27	0	1.100	0.950	1.100	1.100	1.100	36,000	39,600	1.1000	4.400	3.800	4.400	4.400	4.400	9,000	4.4000	0.92%
2015-01-26	0	1.090	0.800	1.190	-	-	0	0	-	4.360	3.200	4.760	-	-	0	-	0.00%
2015-01-23	0	1.090	0.900	1.100	-	-	0	0	-	4.360	3.600	4.400	-	-	0	-	0.00%
2015-01-22	0	1.090	1.090	1.100	1.090	1.300	222,000	256,620	1.1559	4.360	4.360	4.400	4.360	5.200	55,500	4.6238	-9.17%
2015-01-21	0	1.200	1.200	1.400	-	-	0	0	-	4.800	4.800	5.600	-	-	0	-	0.00%
2015-01-20	0	1.200	1.120	1.400	-	-	0	0	-	4.800	4.480	5.600	-	-	0	-	0.00%
2015-01-19	0	1.200	1.200	1.600	1.100	1.200	60,000	69,240	1.1540	4.800	4.800	6.400	4.400	4.800	15,000	4.6160	-25.00%
2015-01-16	0	1.600	1.040	1.600	1.640	1.640	66,000	108,240	1.6400	6.400	4.160	6.400	6.560	6.560	16,500	6.5600	5.26%
2015-01-15	0	1.520	1.350	1.520	-	-	0	0	-	6.080	5.400	6.080	-	-	0	-	-4.40%
2015-01-14	0	1.590	1.500	1.580	1.450	1.850	288,000	463,860	1.6106	6.360	6.000	6.320	5.800	7.400	72,000	6.4425	-14.05%
2015-01-13	0	1.850	-	1.850	1.900	2.000	36,000	69,600	1.9333	7.400	-	7.400	7.600	8.000	9,000	7.7333	-14.75%
2015-01-12	0	2.170	-	2.240	-	-	0	0	-	8.680	-	8.960	-	-	0	-	0.00%
2015-01-09	0	2.170	2.150	2.200	2.170	2.170	84,000	182,280	2.1700	8.680	8.600	8.800	8.680	8.680	21,000	8.6800	-3.56%
2015-01-08	0	2.250	2.150	2.250	2.160	2.330	180,000	395,940	2.1997	9.000	8.600	9.000	8.640	9.320	45,000	8.7987	-2.17%
2015-01-07	0	2.300	2.160	2.340	2.200	2.330	198,000	452,040	2.2830	9.200	8.640	9.360	8.800	9.320	49,500	9.1321	0.00%
2015-01-06	0	2.300	2.190	2.300	2.300	2.340	102,000	237,480	2.3282	9.200	8.760	9.200	9.200	9.360	25,500	9.3129	0.00%
2015-01-05	0	2.300	2.250	2.320	2.300	2.390	156,000	366,360	2.3485	9.200	9.000	9.280	9.200	9.560	39,000	9.3938	0.44%
2015-01-02	0	2.290	2.160	2.300	2.290	2.290	60,000	137,400	2.2900	9.160	8.640	9.200	9.160	9.160	15,000	9.1600	0.00%
2014-12-31	0	2.290	2.190	2.290	2.290	2.290	60,000	137,400	2.2900	9.160	8.760	9.160	9.160	9.160	15,000	9.1600	0.88%
2014-12-30	0	2.270	2.220	2.280	2.250	2.290	90,000	203,700	2.2633	9.080	8.880	9.120	9.000	9.160	22,500	9.0533	-1.30%
2014-12-29	0	2.300	2.250	2.300	2.250	2.310	144,000	327,900	2.2771	9.200	9.000	9.200	9.000	9.240	36,000	9.1083	0.00%
2014-12-24	0	2.300	2.200	2.300	2.240	2.370	168,000	381,780	2.2725	9.200	8.800	9.200	8.960	9.480	42,000	9.0900	0.00%
2014-12-23	0	2.300	2.300	2.340	2.250	2.350	174,000	400,740	2.3031	9.200	9.200	9.360	9.000	9.400	43,500	9.2124	-1.71%
2014-12-22	0	2.340	2.260	2.340	2.280	2.380	156,000	368,160	2.3600	9.360	9.040	9.360	9.120	9.520	39,000	9.4400	2.63%
2014-12-19	0	2.280	2.250	2.370	2.230	2.280	48,000	107,340	2.2363	9.120	9.000	9.480	8.920	9.120	12,000	8.9450	3.17%
2014-12-18	0	2.210	2.210	2.290	2.210	2.320	1,284,000	2,945,460	2.2940	8.840	8.840	9.160	8.840	9.280	321,000	9.1759	-3.91%
2014-12-17	0	2.300	2.200	2.300	2.300	2.310	102,000	234,660	2.3006	9.200	8.800	9.200	9.200	9.240	25,500	9.2024	0.00%
2014-12-16	0	2.300	2.260	2.320	2.270	2.300	114,000	260,700	2.2868	9.200	9.040	9.280	9.080	9.200	28,500	9.1474	-2.95%
2014-12-15	0	2.370	2.280	2.370	2.380	2.390	150,000	358,080	2.3872	9.480	9.120	9.480	9.520	9.560	37,500	9.5488	0.42%
2014-12-12	0	2.360	2.300	2.360	-	-	0	0	-	9.440	9.200	9.440	-	-	0	-	-0.84%
2014-12-11	0	2.380	2.250	2.380	2.390	2.390	30,000	71,700	2.3900	9.520	9.000	9.520	9.560	9.560	7,500	9.5600	3.03%
2014-12-10	0	2.310	2.250	2.320	2.310	2.310	12,000	27,720	2.3100	9.240	9.000	9.280	9.240	9.240	3,000	9.2400	1.32%
2014-12-09	0	2.280	2.270	2.280	2.250	2.320	84,000	192,060	2.2864	9.120	9.080	9.120	9.000	9.280	21,000	9.1457	-1.72%
2014-12-08	0	2.320	2.310	2.350	2.310	2.340	132,000	307,740	2.3314	9.280	9.240	9.400	9.240	9.360	33,000	9.3255	-2.11%
2014-12-05	0	2.370	2.330	2.400	2.370	2.390	96,000	228,360	2.3788	9.480	9.320	9.600	9.480	9.560	24,000	9.5150	-0.42%
2014-12-04	0	2.380	2.320	2.380	2.390	2.390	60,000	143,400	2.3900	9.520	9.280	9.520	9.560	9.560	15,000	9.5600	-0.83%
2014-12-03	0	2.400	2.320	2.400	2.350	2.420	126,000	300,960	2.3886	9.600	9.280	9.600	9.400	9.680	31,500	9.5543	0.00%
2014-12-02	0	2.400	2.350	2.400	2.350	2.410	138,000	328,620	2.3813	9.600	9.400	9.600	9.400	9.640	34,500	9.5252	0.00%
2014-12-01	0	2.400	2.320	2.420	2.320	2.430	144,000	338,280	2.3492	9.600	9.280	9.680	9.280	9.720	36,000	9.3967	-1.23%
2014-11-28	0	2.430	2.310	2.430	2.360	2.430	144,000	344,340	2.3913	9.720	9.240	9.720	9.440	9.720	36,000	9.5650	1.25%
2014-11-27	0	2.400	2.300	2.400	2.300	2.700	204,000	494,340	2.4232	9.600	9.200	9.600	9.200	10.80	51,000	9.6929	4.35%
2014-11-26	0	2.300	2.280	2.320	2.300	2.460	114,000	275,040	2.4126	9.200	9.120	9.280	9.200	9.840	28,500	9.6505	-3.36%
2014-11-25	0	2.380	2.310	2.400	2.230	2.380	432,000	1,012,740	2.3443	9.520	9.240	9.600	8.920	9.520	108,000	9.3772	0.85%
2014-11-24	0	2.360	2.360	2.440	2.330	2.460	174,000	420,300	2.4155	9.440	9.440	9.760	9.320	9.840	43,500	9.6621	0.00%
2014-11-21	0	2.360	2.340	2.400	2.350	2.450	102,000	243,120	2.3835	9.440	9.360	9.600	9.400	9.800	25,500	9.5341	-1.67%
2014-11-20	0	2.400	2.330	2.420	2.380	2.450	144,000	349,260	2.4254	9.600	9.320	9.680	9.520	9.800	36,000	9.7017	3.45%
2014-11-19	0	2.320	2.310	2.350	2.290	2.390	90,000	208,680	2.3187	9.280	9.240	9.400	9.160	9.560	22,500	9.2747	0.87%
2014-11-18	0	2.300	2.300	2.370	2.290	2.400	120,000	282,060	2.3505	9.200	9.200	9.480	9.160	9.600	30,000	9.4020	-5.74%
2014-11-17	0	2.440	2.400	2.500	2.410	2.500	108,000	266,580	2.4683	9.760	9.600	10.00	9.640	10.00	27,000	9.8733	-1.21%
2014-11-14	0	2.470	2.390	2.470	2.380	2.500	156,000	380,040	2.4362	9.880	9.560	9.880	9.520	10.00	39,000	9.7446	0.41%
2014-11-13	0	2.460	2.390	2.460	2.350	2.520	102,000	249,660	2.4476	9.840	9.560	9.840	9.400	10.08	25,500	9.7906	2.50%
2014-11-12	0	2.400	2.350	2.450	2.350	2.450	198,000	476,640	2.4073	9.600	9.400	9.800	9.400	9.800	49,500	9.6291	0.00%
2014-11-11	0	2.400	2.350	2.400	2.340	2.450	156,000	377,820	2.4219	9.600	9.400	9.600	9.360	9.800	39,000	9.6877	0.00%
2014-11-10	0	2.400	2.300	2.450	2.300	2.400	186,000	442,380	2.3784	9.600	9.200	9.800	9.200	9.600	46,500	9.5135	10.60%
2014-11-07	0	2.170	2.140	2.200	2.150	2.210	78,000	170,340	2.1838	8.680	8.560	8.800	8.600	8.840	19,500	8.7354	-5.65%
2014-11-06	0	2.300	2.290	2.300	2.240	2.350	96,000	223,500	2.3281	9.200	9.160	9.200	8.960	9.400	24,000	9.3125	2.22%
2014-11-05	0	2.250	2.250	2.300	2.190	2.350	186,000	429,600	2.3097	9.000	9.000	9.200	8.760	9.400	46,500	9.2387	-4.26%
2014-11-04	0	2.350	2.330	2.400	2.300	2.500	126,000	307,320	2.4390	9.400	9.320	9.600	9.200	10.00	31,500	9.7562	-6.00%
2014-11-03	0	2.500	2.350	2.510	2.450	2.500	84,000	207,060	2.4650	10.00	9.400	10.04	9.800	10.00	21,000	9.8600	0.81%
2014-10-31	0	2.480	2.420	2.480	2.450	2.550	42,000	105,000	2.5000	9.920	9.680	9.920	9.800	10.20	10,500	10.000	-0.80%
2014-10-30	0	2.500	2.500	2.730	2.500	2.500	18,000	45,000	2.5000	10.00	10.00	10.92	10.00	10.00	4,500	10.000	0.00%
2014-10-29	0	2.500	2.450	2.600	2.500	2.500	66,000	165,000	2.5000	10.00	9.800	10.40	10.00	10.00	16,500	10.000	0.00%
2014-10-28	0	2.500	2.400	2.500	2.400	2.500	174,000	433,740	2.4928	10.00	9.600	10.00	9.600	10.00	43,500	9.9710	-8.42%
2014-10-27	0	2.730	2.450	2.740	2.730	2.730	6,000	16,380	2.7300	10.92	9.800	10.96	10.92	10.92	1,500	10.920	9.20%
2014-10-24	0	2.500	2.450	2.790	2.500	2.600	54,000	136,200	2.5222	10.00	9.800	11.16	10.00	10.40	13,500	10.089	-4.58%
2014-10-23	0	2.620	2.590	2.650	2.620	2.700	60,000	160,920	2.6820	10.48	10.36	10.60	10.48	10.80	15,000	10.728	-4.73%
2014-10-22	0	2.750	2.740	2.750	2.760	2.830	3,954,000	11,068,140	2.7992	11.00	10.96	11.00	11.04	11.32	988,500	11.197	-2.83%
2014-10-21	0	2.830	2.770	2.830	2.770	2.850	4,140,000	11,591,400	2.7999	11.32	11.08	11.32	11.08	11.40	1,035,000	11.199	1.07%
2014-10-20	0	2.800	2.720	2.830	2.750	2.840	432,000	1,206,420	2.7926	11.20	10.88	11.32	11.00	11.36	108,000	11.171	2.19%
2014-10-17	0	2.740	2.700	2.750	2.700	2.790	4,008,000	11,017,560	2.7489	10.96	10.80	11.00	10.80	11.16	1,002,000	10.996	1.48%
2014-10-16	0	2.700	2.630	2.700	2.650	2.750	4,110,000	11,282,520	2.7451	10.80	10.52	10.80	10.60	11.00	1,027,500	10.981	3.85%
2014-10-15	0	2.600	2.600	2.700	2.510	2.740	636,000	1,690,320	2.6577	10.40	10.40	10.80	10.04	10.96	159,000	10.631	0.00%
2014-10-14	0	2.600	2.550	2.660	2.600	2.740	240,000	635,520	2.6480	10.40	10.20	10.64	10.40	10.96	60,000	10.592	-1.89%
2014-10-13	0	2.650	2.600	2.660	2.450	2.650	150,000	385,380	2.5692	10.60	10.40	10.64	9.800	10.60	37,500	10.277	-1.85%
2014-10-10	0	2.700	2.640	2.700	2.620	2.750	120,000	321,180	2.6765	10.80	10.56	10.80	10.48	11.00	30,000	10.706	-0.37%
2014-10-09	0	2.710	2.620	2.710	2.610	2.770	126,000	340,320	2.7010	10.84	10.48	10.84	10.44	11.08	31,500	10.804	0.37%
2014-10-08	0	2.700	2.590	2.700	2.630	2.790	300,000	813,300	2.7110	10.80	10.36	10.80	10.52	11.16	75,000	10.844	-1.46%
2014-10-07	0	2.740	2.720	2.750	2.700	2.810	312,000	851,820	2.7302	10.96	10.88	11.00	10.80	11.24	78,000	10.921	-0.72%
2014-10-06	0	2.760	2.730	2.800	2.740	2.790	192,000	530,700	2.7641	11.04	10.92	11.20	10.96	11.16	48,000	11.056	0.73%
2014-10-03	0	2.740	2.690	2.750	2.700	2.790	144,000	397,500	2.7604	10.96	10.76	11.00	10.80	11.16	36,000	11.042	-1.44%
2014-09-30	0	2.780	2.750	2.790	2.730	2.810	84,000	232,680	2.7700	11.12	11.00	11.16	10.92	11.24	21,000	11.080	-0.36%
2014-09-29	0	2.790	2.720	2.790	2.730	2.900	102,000	287,460	2.8182	11.16	10.88	11.16	10.92	11.60	25,500	11.273	-0.36%
2014-09-26	0	2.800	2.820	2.850	2.710	2.840	288,000	798,840	2.7738	11.20	11.28	11.40	10.84	11.36	72,000	11.095	-1.41%
2014-09-25	0	2.840	2.750	2.840	2.820	2.900	132,000	379,140	2.8723	11.36	11.00	11.36	11.28	11.60	33,000	11.489	1.07%
2014-09-24	0	2.810	2.750	2.820	2.770	2.890	4,554,000	12,971,760	2.8484	11.24	11.00	11.28	11.08	11.56	1,138,500	11.394	0.36%
2014-09-23	0	2.800	2.780	2.800	2.760	2.860	3,732,000	10,623,420	2.8466	11.20	11.12	11.20	11.04	11.44	933,000	11.386	-0.71%
2014-09-22	0	2.820	2.770	2.820	2.780	2.850	3,624,000	10,323,300	2.8486	11.28	11.08	11.28	11.12	11.40	906,000	11.394	1.08%
2014-09-19	0	2.790	2.700	2.840	2.750	2.840	156,000	437,580	2.8050	11.16	10.80	11.36	11.00	11.36	39,000	11.220	0.00%
2014-09-18	0	2.790	2.730	2.870	2.730	2.880	3,984,000	11,349,960	2.8489	11.16	10.92	11.48	10.92	11.52	996,000	11.396	-2.79%
2014-09-17	0	2.870	2.790	2.870	2.750	2.900	3,900,000	11,182,200	2.8672	11.48	11.16	11.48	11.00	11.60	975,000	11.469	2.14%
2014-09-16	0	2.810	2.800	2.810	2.780	2.910	426,000	1,220,340	2.8646	11.24	11.20	11.24	11.12	11.64	106,500	11.459	-3.10%
2014-09-15	0	2.900	2.720	2.910	2.800	2.910	192,000	550,380	2.8666	11.60	10.88	11.64	11.20	11.64	48,000	11.466	2.47%
2014-09-12	0	2.830	2.780	2.880	2.660	2.920	276,000	780,720	2.8287	11.32	11.12	11.52	10.64	11.68	69,000	11.315	0.00%
2014-09-11	0	2.830	2.760	2.910	2.770	2.900	222,000	623,460	2.8084	11.32	11.04	11.64	11.08	11.60	55,500	11.234	-2.75%
2014-09-10	0	2.910	2.800	2.920	2.810	2.930	300,000	866,580	2.8886	11.64	11.20	11.68	11.24	11.72	75,000	11.554	0.34%
2014-09-08	0	2.900	2.800	2.910	2.720	2.930	396,000	1,133,340	2.8620	11.60	11.20	11.64	10.88	11.72	99,000	11.448	2.47%
2014-09-05	0	2.830	2.810	2.960	2.820	2.980	1,404,000	4,077,660	2.9043	11.32	11.24	11.84	11.28	11.92	351,000	11.617	-3.41%
2014-09-04	0	2.930	2.870	2.930	2.850	2.950	426,000	1,237,200	2.9042	11.72	11.48	11.72	11.40	11.80	106,500	11.617	0.00%
2014-09-03	0	2.930	2.800	2.930	2.800	2.930	372,000	1,072,260	2.8824	11.72	11.20	11.72	11.20	11.72	93,000	11.530	-0.34%
2014-09-02	0	2.940	2.810	2.950	2.800	2.940	84,000	240,180	2.8593	11.76	11.24	11.80	11.20	11.76	21,000	11.437	0.34%
2014-09-01	0	2.930	2.850	2.930	2.890	2.970	84,000	245,460	2.9221	11.72	11.40	11.72	11.56	11.88	21,000	11.689	0.00%
2014-08-29	0	2.930	2.840	2.930	2.800	2.950	318,000	921,960	2.8992	11.72	11.36	11.72	11.20	11.80	79,500	11.597	2.45%
2014-08-28	0	2.860	2.850	2.860	2.740	2.900	420,000	1,188,960	2.8309	11.44	11.40	11.44	10.96	11.60	105,000	11.323	1.42%
2014-08-27	0	2.820	2.730	2.820	2.770	2.820	162,000	455,880	2.8141	11.28	10.92	11.28	11.08	11.28	40,500	11.256	2.17%
2014-08-26	0	2.760	2.760	2.850	2.750	2.850	84,000	234,720	2.7943	11.04	11.04	11.40	11.00	11.40	21,000	11.177	0.00%
2014-08-25	0	2.760	2.730	2.880	2.750	2.900	138,000	385,380	2.7926	11.04	10.92	11.52	11.00	11.60	34,500	11.170	0.00%
2014-08-22	0	2.760	2.700	2.770	2.620	2.870	7,548,000	21,098,880	2.7953	11.04	10.80	11.08	10.48	11.48	1,887,000	11.181	-1.43%
2014-08-21	0	2.800	2.740	2.800	2.600	2.820	390,000	1,091,100	2.7977	11.20	10.96	11.20	10.40	11.28	97,500	11.191	2.56%
2014-08-20	0	2.730	2.700	2.730	2.650	2.770	168,000	455,520	2.7114	10.92	10.80	10.92	10.60	11.08	42,000	10.846	3.02%
2014-08-19	0	2.650	2.650	2.720	2.620	2.790	126,000	347,760	2.7600	10.60	10.60	10.88	10.48	11.16	31,500	11.040	-4.33%
2014-08-18	0	2.770	2.730	2.770	2.610	2.780	186,000	506,820	2.7248	11.08	10.92	11.08	10.44	11.12	46,500	10.899	-0.72%
2014-08-15	0	2.790	2.700	2.800	2.710	2.790	144,000	398,400	2.7667	11.16	10.80	11.20	10.84	11.16	36,000	11.067	0.00%
2014-08-14	0	2.790	2.750	2.790	2.720	2.910	3,011,000	8,423,770	2.7977	11.16	11.00	11.16	10.88	11.64	752,750	11.191	1.45%
2014-08-13	0	2.750	2.740	2.800	2.550	3.050	3,996,000	11,194,260	2.8014	11.00	10.96	11.20	10.20	12.20	999,000	11.205	1.10%
2014-08-12	0	2.720	2.590	2.730	2.600	2.730	138,000	373,080	2.7035	10.88	10.36	10.92	10.40	10.92	34,500	10.814	-0.73%
2014-08-11	0	2.740	2.650	2.750	2.600	2.740	216,000	579,300	2.6819	10.96	10.60	11.00	10.40	10.96	54,000	10.728	-0.36%
2014-08-08	0	2.750	2.720	2.750	2.710	2.800	384,000	1,052,760	2.7416	11.00	10.88	11.00	10.84	11.20	96,000	10.966	-2.83%
2014-08-07	0	2.830	2.850	2.920	2.430	2.900	5,046,000	12,742,320	2.5252	11.32	11.40	11.68	9.720	11.60	1,261,500	10.101	14.57%
2014-08-06	0	2.470	2.440	2.490	2.300	2.530	4,236,000	10,568,040	2.4948	9.880	9.760	9.960	9.200	10.12	1,059,000	9.9793	7.39%
2014-08-05	0	2.300	2.250	2.300	2.220	2.340	294,000	671,580	2.2843	9.200	9.000	9.200	8.880	9.360	73,500	9.1371	-1.71%
2014-08-04	0	2.340	2.280	2.340	2.280	2.400	690,000	1,619,040	2.3464	9.360	9.120	9.360	9.120	9.600	172,500	9.3857	0.86%
2014-08-01	0	2.320	2.240	2.320	2.140	2.400	420,000	952,500	2.2679	9.280	8.960	9.280	8.560	9.600	105,000	9.0714	-1.69%
2014-07-31	0	2.360	2.390	2.420	2.360	2.520	72,000	178,380	2.4775	9.440	9.560	9.680	9.440	10.08	18,000	9.9100	-5.22%
2014-07-30	0	2.490	2.460	2.490	2.470	2.540	228,000	571,980	2.5087	9.960	9.840	9.960	9.880	10.16	57,000	10.035	-1.97%
2014-07-29	0	2.540	2.480	2.540	2.450	2.560	396,000	991,380	2.5035	10.16	9.920	10.16	9.800	10.24	99,000	10.014	3.25%
2014-07-28	0	2.460	2.380	2.460	2.380	2.580	492,000	1,211,760	2.4629	9.840	9.520	9.840	9.520	10.32	123,000	9.8517	-0.81%
2014-07-25	0	2.480	2.460	2.480	1.570	2.580	1,890,000	4,639,620	2.4548	9.920	9.840	9.920	6.280	10.32	472,500	9.8193	0.00%
2014-07-24	0	2.480	2.420	2.490	2.200	2.690	6,162,000	15,300,300	2.4830	9.920	9.680	9.960	8.800	10.76	1,540,500	9.9320	7.36%
2014-07-23	0	2.310	2.250	2.310	1.800	2.490	6,744,000	14,256,120	2.1139	9.240	9.000	9.240	7.200	9.960	1,686,000	8.4556	17.26%
2014-07-22	0	1.970	1.860	1.970	1.600	1.970	3,720,000	6,269,520	1.6854	7.880	7.440	7.880	6.400	7.880	930,000	6.7414	11.30%
2014-07-21	0	1.770	1.720	1.770	1.650	2.000	1,254,000	2,243,760	1.7893	7.080	6.880	7.080	6.600	8.000	313,500	7.1571	-11.50%
2014-07-18	0	2.000	2.050	2.090	1.550	2.100	8,088,000	13,902,480	1.7189	8.000	8.200	8.360	6.200	8.400	2,022,000	6.8756	29.87%
2014-07-17	0	1.540	1.530	1.580	1.460	1.690	7,542,000	12,012,420	1.5927	6.160	6.120	6.320	5.840	6.760	1,885,500	6.3709	5.48%
2014-07-16	0	1.460	1.410	1.470	1.430	1.500	558,000	812,880	1.4568	5.840	5.640	5.880	5.720	6.000	139,500	5.8271	2.10%
2014-07-15	0	1.430	1.360	1.430	1.350	1.450	102,000	143,340	1.4053	5.720	5.440	5.720	5.400	5.800	25,500	5.6212	-3.38%
2014-07-14	0	1.480	1.450	1.480	1.290	1.480	1,710,000	2,373,600	1.3881	5.920	5.800	5.920	5.160	5.920	427,500	5.5523	21.31%
2014-07-11	0	1.220	1.190	1.250	1.090	1.380	954,000	1,196,280	1.2540	4.880	4.760	5.000	4.360	5.520	238,500	5.0158	2.52%
2014-07-10	0	1.190	1.110	1.200	1.100	1.320	2,340,000	2,763,720	1.1811	4.760	4.440	4.800	4.400	5.280	585,000	4.7243	-17.36%
2014-07-09	0	1.440	1.430	1.450	1.400	1.450	132,000	188,520	1.4282	5.760	5.720	5.800	5.600	5.800	33,000	5.7127	0.00%
2014-07-08	0	1.440	1.400	1.440	1.400	1.460	186,000	266,760	1.4342	5.760	5.600	5.760	5.600	5.840	46,500	5.7368	-1.37%
2014-07-07	0	1.460	1.440	1.470	1.400	1.460	203,000	293,350	1.4451	5.840	5.760	5.880	5.600	5.840	50,750	5.7803	1.39%
2014-07-04	0	1.440	1.430	1.440	1.350	1.500	8,022,000	11,621,400	1.4487	5.760	5.720	5.760	5.400	6.000	2,005,500	5.7948	0.00%
2014-07-03	0	1.440	1.380	1.440	1.300	1.550	2,520,000	3,604,500	1.4304	5.760	5.520	5.760	5.200	6.200	630,000	5.7214	2.86%
2014-07-02	0	1.400	1.400	1.440	0.800	1.420	16,056,000	18,908,760	1.1777	5.600	5.600	5.760	3.200	5.680	4,014,000	4.7107	70.73%
2014-06-30	0	0.820	0.770	0.820	0.810	0.820	90,000	73,440	0.8160	3.280	3.080	3.280	3.240	3.280	22,500	3.2640	0.00%
2014-06-27	0	0.820	0.780	0.830	0.780	0.920	834,000	715,500	0.8579	3.280	3.120	3.320	3.120	3.680	208,500	3.4317	-10.87%
2014-06-26	0	0.920	0.920	0.940	0.770	0.950	6,834,000	5,927,400	0.8673	3.680	3.680	3.760	3.080	3.800	1,708,500	3.4694	6.98%
2014-06-25	0	0.860	0.850	0.860	0.400	0.860	31,302,000	16,522,110	0.5278	3.440	3.400	3.440	1.600	3.440	7,825,500	2.1113	84.95%
2014-06-24	0	0.465	0.400	0.490	-	-	0	0	-	1.860	1.600	1.960	-	-	0	-	0.00%
2014-06-23	0	0.465	0.410	0.480	-	-	0	0	-	1.860	1.640	1.920	-	-	0	-	0.00%
2014-06-20	0	0.465	0.405	0.465	-	-	0	0	-	1.860	1.620	1.860	-	-	0	-	0.00%
2014-06-19	0	0.465	0.420	0.475	-	-	0	0	-	1.860	1.680	1.900	-	-	0	-	0.00%
2014-06-18	0	0.465	0.430	0.465	0.405	0.465	42,000	17,760	0.4229	1.860	1.720	1.860	1.620	1.860	10,500	1.6914	-2.11%
2014-06-17	0	0.475	0.430	0.475	0.420	0.475	30,000	13,110	0.4370	1.900	1.720	1.900	1.680	1.900	7,500	1.7480	-1.04%
2014-06-16	0	0.480	0.445	0.480	0.410	0.480	240,000	108,990	0.4541	1.920	1.780	1.920	1.640	1.920	60,000	1.8165	0.00%
2014-06-13	0	0.480	0.445	0.520	-	-	0	0	-	1.920	1.780	2.080	-	-	0	-	0.00%
2014-06-12	0	0.480	0.455	0.495	0.460	0.480	84,000	38,760	0.4614	1.920	1.820	1.980	1.840	1.920	21,000	1.8457	-2.04%
2014-06-11	0	0.490	0.450	0.490	0.490	0.490	12,000	5,880	0.4900	1.960	1.800	1.960	1.960	1.960	3,000	1.9600	2.08%
2014-06-10	0	0.480	0.470	0.510	0.465	0.480	24,000	11,370	0.4738	1.920	1.880	2.040	1.860	1.920	6,000	1.8950	-7.69%
2014-06-09	0	0.520	0.495	0.530	0.495	0.520	342,000	171,180	0.5005	2.080	1.980	2.120	1.980	2.080	85,500	2.0021	-1.89%
2014-06-06	0	0.530	0.510	0.530	0.480	0.550	2,310,000	1,190,520	0.5154	2.120	2.040	2.120	1.920	2.200	577,500	2.0615	7.07%
2014-06-05	0	0.495	0.495	0.500	0.465	0.520	20,964,000	10,482,000	0.5000	1.980	1.980	2.000	1.860	2.080	5,241,000	2.0000	-1.00%
2014-06-04	0	0.500	0.500	0.510	0.465	0.530	1,170,000	591,630	0.5057	2.000	2.000	2.040	1.860	2.120	292,500	2.0227	0.00%
2014-06-03	0	0.500	0.500	0.510	0.445	0.530	3,846,000	1,855,590	0.4825	2.000	2.000	2.040	1.780	2.120	961,500	1.9299	16.28%
2014-05-30	0	0.430	0.415	0.445	0.425	0.430	174,000	74,760	0.4297	1.720	1.660	1.780	1.700	1.720	43,500	1.7186	0.00%
2014-05-29	0	0.430	0.410	0.435	0.405	0.440	564,000	243,840	0.4323	1.720	1.640	1.740	1.620	1.760	141,000	1.7294	0.00%
2014-05-28	0	0.430	0.400	0.430	0.390	0.465	4,578,000	1,902,510	0.4156	1.720	1.600	1.720	1.560	1.860	1,144,500	1.6623	3.61%
2014-05-27	0	0.415	0.400	0.410	0.380	0.435	7,266,000	2,924,400	0.4025	1.660	1.600	1.640	1.520	1.740	1,816,500	1.6099	6.41%
2014-05-26	0	0.390	0.390	0.410	0.238	0.395	5,742,000	1,927,386	0.3357	1.560	1.560	1.640	0.952	1.580	1,435,500	1.3427	63.87%
2014-05-23	0	0.238	0.222	0.238	0.224	0.245	42,000	9,756	0.2323	0.952	0.888	0.952	0.896	0.980	10,500	0.9291	1.28%
2014-05-22	0	0.235	0.221	0.239	-	-	0	0	-	0.940	0.884	0.956	-	-	0	-	0.00%
2014-05-21	0	0.235	0.220	0.236	0.230	0.237	66,000	15,378	0.2330	0.940	0.880	0.944	0.920	0.948	16,500	0.9320	3.07%
2014-05-20	0	0.228	0.214	0.228	0.225	0.233	330,000	76,800	0.2327	0.912	0.856	0.912	0.900	0.932	82,500	0.9309	6.54%
2014-05-19	0	0.214	0.214	0.234	0.214	0.230	162,000	35,244	0.2176	0.856	0.856	0.936	0.856	0.920	40,500	0.8702	-6.96%
2014-05-16	0	0.230	0.224	0.233	-	-	0	0	-	0.920	0.896	0.932	-	-	0	-	0.00%
2014-05-15	0	0.230	0.224	0.232	0.221	0.238	540,000	125,508	0.2324	0.920	0.896	0.928	0.884	0.952	135,000	0.9297	4.55%
2014-05-14	0	0.220	0.217	0.226	-	-	0	0	-	0.880	0.868	0.904	-	-	0	-	0.00%
2014-05-13	0	0.220	0.220	0.221	0.210	0.240	750,000	161,946	0.2159	0.880	0.880	0.884	0.840	0.960	187,500	0.8637	-6.38%
2014-05-12	0	0.235	0.226	0.248	0.230	0.240	168,000	39,288	0.2339	0.940	0.904	0.992	0.920	0.960	42,000	0.9354	-0.84%
2014-05-09	0	0.237	0.237	0.255	0.237	0.275	390,000	94,650	0.2427	0.948	0.948	1.020	0.948	1.100	97,500	0.9708	-8.85%
2014-05-08	0	0.260	0.260	0.270	0.260	0.270	102,000	27,180	0.2665	1.040	1.040	1.080	1.040	1.080	25,500	1.0659	-3.70%
2014-05-07	0	0.270	0.270	0.285	0.270	0.270	12,000	3,240	0.2700	1.080	1.080	1.140	1.080	1.080	3,000	1.0800	0.00%
2014-05-05	0	0.270	0.270	0.290	0.260	0.270	66,000	17,700	0.2682	1.080	1.080	1.160	1.040	1.080	16,500	1.0727	-1.82%
2014-05-02	0	0.275	0.250	0.275	0.250	0.275	408,000	102,750	0.2518	1.100	1.000	1.100	1.000	1.100	102,000	1.0074	1.85%
2014-04-30	0	0.270	0.270	0.285	-	-	0	0	-	1.080	1.080	1.140	-	-	0	-	1.89%
2014-04-29	0	0.265	0.265	0.285	0.260	0.280	108,000	29,220	0.2706	1.060	1.060	1.140	1.040	1.120	27,000	1.0822	-5.36%
2014-04-28	0	0.280	0.265	0.295	0.265	0.285	348,000	97,200	0.2793	1.120	1.060	1.180	1.060	1.140	87,000	1.1172	-6.67%
2014-04-25	0	0.300	0.285	0.300	0.280	0.315	810,000	230,370	0.2844	1.200	1.140	1.200	1.120	1.260	202,500	1.1376	-6.25%
2014-04-24	0	0.320	0.280	0.320	-	-	0	0	-	1.280	1.120	1.280	-	-	0	-	0.00%
2014-04-23	0	0.320	0.290	0.320	0.320	0.320	6,000	1,920	0.3200	1.280	1.160	1.280	1.280	1.280	1,500	1.2800	8.47%
2014-04-22	0	0.295	0.290	0.295	0.295	0.300	54,000	15,990	0.2961	1.180	1.160	1.180	1.180	1.200	13,500	1.1844	3.51%
2014-04-17	0	0.285	0.285	0.305	0.285	0.305	108,000	31,500	0.2917	1.140	1.140	1.220	1.140	1.220	27,000	1.1667	-6.56%
2014-04-16	0	0.305	0.290	0.310	0.300	0.305	216,000	64,830	0.3001	1.220	1.160	1.240	1.200	1.220	54,000	1.2006	0.00%
2014-04-15	0	0.305	0.300	0.305	0.305	0.305	12,000	3,660	0.3050	1.220	1.200	1.220	1.220	1.220	3,000	1.2200	1.67%
2014-04-14	0	0.300	0.280	0.310	0.300	0.310	408,000	123,870	0.3036	1.200	1.120	1.240	1.200	1.240	102,000	1.2144	-3.23%
2014-04-11	0	0.310	0.310	0.325	0.310	0.315	378,000	117,240	0.3102	1.240	1.240	1.300	1.240	1.260	94,500	1.2406	-1.59%
2014-04-10	0	0.315	0.315	0.330	0.315	0.345	66,000	20,970	0.3177	1.260	1.260	1.320	1.260	1.380	16,500	1.2709	-3.08%
2014-04-09	0	0.325	0.320	0.325	0.330	0.335	120,000	40,050	0.3338	1.300	1.280	1.300	1.320	1.340	30,000	1.3350	3.17%
2014-04-08	0	0.315	0.315	0.330	0.310	0.315	126,000	39,300	0.3119	1.260	1.260	1.320	1.240	1.260	31,500	1.2476	0.00%
2014-04-07	0	0.315	0.315	0.325	0.310	0.330	318,000	102,450	0.3222	1.260	1.260	1.300	1.240	1.320	79,500	1.2887	-4.55%
2014-04-04	0	0.330	0.310	0.330	0.330	0.330	36,000	11,880	0.3300	1.320	1.240	1.320	1.320	1.320	9,000	1.3200	0.00%
2014-04-03	0	0.330	0.320	0.330	0.320	0.330	456,000	148,890	0.3265	1.320	1.280	1.320	1.280	1.320	114,000	1.3061	-2.94%
2014-04-02	0	0.340	0.310	0.350	0.315	0.340	18,000	5,820	0.3233	1.360	1.240	1.400	1.260	1.360	4,500	1.2933	9.68%
2014-04-01	0	0.310	0.305	0.335	0.310	0.320	264,000	82,290	0.3117	1.240	1.220	1.340	1.240	1.280	66,000	1.2468	-3.12%
2014-03-31	0	0.320	0.320	0.330	0.310	0.320	48,000	15,180	0.3163	1.280	1.280	1.320	1.240	1.280	12,000	1.2650	0.00%
2014-03-28	0	0.320	0.315	0.320	0.300	0.320	216,000	67,290	0.3115	1.280	1.260	1.280	1.200	1.280	54,000	1.2461	0.00%
2014-03-27	0	0.320	0.305	0.320	0.300	0.320	390,000	122,310	0.3136	1.280	1.220	1.280	1.200	1.280	97,500	1.2545	-3.03%
2014-03-26	0	0.330	0.315	0.330	0.330	0.330	42,000	13,860	0.3300	1.320	1.260	1.320	1.320	1.320	10,500	1.3200	4.76%
2014-03-25	0	0.315	0.310	0.330	0.315	0.320	108,000	34,260	0.3172	1.260	1.240	1.320	1.260	1.280	27,000	1.2689	-4.55%
2014-03-24	0	0.330	0.315	0.350	-	-	0	0	-	1.320	1.260	1.400	-	-	0	-	0.00%
2014-03-21	0	0.330	0.320	0.330	0.300	0.330	594,000	186,840	0.3145	1.320	1.280	1.320	1.200	1.320	148,500	1.2582	0.00%
2014-03-20	0	0.330	0.325	0.330	0.315	0.330	726,000	236,190	0.3253	1.320	1.300	1.320	1.260	1.320	181,500	1.3013	3.13%
2014-03-19	0	0.320	0.315	0.325	0.320	0.340	390,000	127,920	0.3280	1.280	1.260	1.300	1.280	1.360	97,500	1.3120	-7.25%
2014-03-18	0	0.345	0.340	0.345	0.310	0.345	1,536,000	499,470	0.3252	1.380	1.360	1.380	1.240	1.380	384,000	1.3007	4.55%
2014-03-17	0	0.330	0.330	0.350	0.325	0.350	672,000	224,190	0.3336	1.320	1.320	1.400	1.300	1.400	168,000	1.3345	-5.71%
2014-03-14	0	0.350	0.350	0.355	0.345	0.380	1,506,000	533,940	0.3545	1.400	1.400	1.420	1.380	1.520	376,500	1.4182	-6.67%
2014-03-13	0	0.375	0.375	0.380	0.350	0.440	9,978,000	3,817,560	0.3826	1.500	1.500	1.520	1.400	1.760	2,494,500	1.5304	15.38%
2014-03-12	0	0.325	0.325	0.340	0.325	0.340	426,000	139,080	0.3265	1.300	1.300	1.360	1.300	1.360	106,500	1.3059	-4.41%
2014-03-11	0	0.340	0.320	0.340	0.340	0.350	36,000	12,480	0.3467	1.360	1.280	1.360	1.360	1.400	9,000	1.3867	-1.45%
2014-03-10	0	0.345	0.340	0.350	0.320	0.350	1,380,000	474,570	0.3439	1.380	1.360	1.400	1.280	1.400	345,000	1.3756	6.15%
2014-03-07	0	0.325	0.325	0.340	0.325	0.325	24,000	7,800	0.3250	1.300	1.300	1.360	1.300	1.300	6,000	1.3000	-1.52%
2014-03-06	0	0.330	0.330	0.335	0.320	0.330	72,000	23,400	0.3250	1.320	1.320	1.340	1.280	1.320	18,000	1.3000	-1.49%
2014-03-05	0	0.335	0.320	0.340	0.335	0.345	606,000	203,970	0.3366	1.340	1.280	1.360	1.340	1.380	151,500	1.3463	0.00%
2014-03-04	0	0.335	0.315	0.340	0.320	0.345	600,000	198,420	0.3307	1.340	1.260	1.360	1.280	1.380	150,000	1.3228	-1.47%
2014-03-03	0	0.340	0.335	0.340	0.335	0.350	516,000	178,140	0.3452	1.360	1.340	1.360	1.340	1.400	129,000	1.3809	-2.86%
2014-02-28	0	0.350	0.340	0.350	0.325	0.350	690,000	236,250	0.3424	1.400	1.360	1.400	1.300	1.400	172,500	1.3696	6.06%
2014-02-27	0	0.330	0.325	0.335	0.310	0.335	672,000	215,430	0.3206	1.320	1.300	1.340	1.240	1.340	168,000	1.2823	-1.49%
2014-02-26	0	0.335	0.330	0.335	0.305	0.340	342,000	114,720	0.3354	1.340	1.320	1.340	1.220	1.360	85,500	1.3418	-1.47%
2014-02-25	0	0.340	0.330	0.340	0.330	0.380	1,716,000	586,320	0.3417	1.360	1.320	1.360	1.320	1.520	429,000	1.3667	-5.56%
2014-02-24	0	0.360	0.355	0.365	0.305	0.370	5,496,000	1,911,240	0.3478	1.440	1.420	1.460	1.220	1.480	1,374,000	1.3910	16.13%
2014-02-21	0	0.310	0.310	0.330	0.295	0.320	1,212,000	383,100	0.3161	1.240	1.240	1.320	1.180	1.280	303,000	1.2644	0.00%
2014-02-20	0	0.310	0.305	0.310	0.300	0.315	90,000	28,050	0.3117	1.240	1.220	1.240	1.200	1.260	22,500	1.2467	3.33%
2014-02-19	0	0.300	0.300	0.310	0.280	0.300	294,000	86,280	0.2935	1.200	1.200	1.240	1.120	1.200	73,500	1.1739	0.00%
2014-02-18	0	0.300	0.290	0.300	0.300	0.300	336,000	100,800	0.3000	1.200	1.160	1.200	1.200	1.200	84,000	1.2000	0.00%
2014-02-17	0	0.300	0.290	0.300	0.300	0.315	276,000	84,720	0.3070	1.200	1.160	1.200	1.200	1.260	69,000	1.2278	-4.76%
2014-02-14	0	0.315	0.310	0.315	0.300	0.320	204,000	64,500	0.3162	1.260	1.240	1.260	1.200	1.280	51,000	1.2647	1.61%
2014-02-13	0	0.310	0.300	0.310	0.305	0.310	96,000	29,430	0.3066	1.240	1.200	1.240	1.220	1.240	24,000	1.2263	-4.62%
2014-02-12	0	0.325	0.320	0.325	0.295	0.330	330,000	104,430	0.3165	1.300	1.280	1.300	1.180	1.320	82,500	1.2658	10.17%
2014-02-11	0	0.295	0.295	0.310	0.295	0.295	6,000	1,770	0.2950	1.180	1.180	1.240	1.180	1.180	1,500	1.1800	0.00%
2014-02-10	0	0.295	0.295	0.310	0.295	0.300	282,000	84,390	0.2993	1.180	1.180	1.240	1.180	1.200	70,500	1.1970	-6.35%
2014-02-07	0	0.315	0.310	0.320	0.290	0.315	126,000	38,070	0.3021	1.260	1.240	1.280	1.160	1.260	31,500	1.2086	8.62%
2014-02-06	0	0.290	0.290	0.315	0.290	0.315	54,000	15,960	0.2956	1.160	1.160	1.260	1.160	1.260	13,500	1.1822	0.00%
2014-02-05	0	0.290	0.290	0.325	0.285	0.290	24,000	6,900	0.2875	1.160	1.160	1.300	1.140	1.160	6,000	1.1500	-10.77%
2014-02-04	0	0.325	0.285	0.325	0.330	0.330	12,000	3,960	0.3300	1.300	1.140	1.300	1.320	1.320	3,000	1.3200	8.33%
2014-01-30	0	0.300	0.295	0.310	0.295	0.300	24,000	7,170	0.2988	1.200	1.180	1.240	1.180	1.200	6,000	1.1950	-3.23%
2014-01-29	0	0.310	0.290	0.310	0.300	0.310	48,000	14,640	0.3050	1.240	1.160	1.240	1.200	1.240	12,000	1.2200	3.33%
2014-01-28	0	0.300	0.300	0.305	0.280	0.300	258,000	74,550	0.2890	1.200	1.200	1.220	1.120	1.200	64,500	1.1558	0.00%
2014-01-27	0	0.300	0.300	0.310	0.295	0.315	426,000	130,380	0.3061	1.200	1.200	1.240	1.180	1.260	106,500	1.2242	-6.25%
2014-01-24	0	0.320	0.320	0.325	0.290	0.340	1,218,000	384,480	0.3157	1.280	1.280	1.300	1.160	1.360	304,500	1.2627	-3.03%
2014-01-23	0	0.330	0.320	0.330	0.320	0.330	120,000	39,540	0.3295	1.320	1.280	1.320	1.280	1.320	30,000	1.3180	0.00%
2014-01-22	0	0.330	0.325	0.335	0.315	0.345	792,000	257,340	0.3249	1.320	1.300	1.340	1.260	1.380	198,000	1.2997	-4.35%
2014-01-21	0	0.345	0.345	0.350	0.335	0.350	672,000	229,080	0.3409	1.380	1.380	1.400	1.340	1.400	168,000	1.3636	0.00%
2014-01-20	0	0.345	0.345	0.350	0.340	0.350	1,614,000	556,260	0.3446	1.380	1.380	1.400	1.360	1.400	403,500	1.3786	-1.43%
2014-01-17	0	0.350	0.345	0.350	0.340	0.365	876,000	304,740	0.3479	1.400	1.380	1.400	1.360	1.460	219,000	1.3915	-2.78%
2014-01-16	0	0.360	0.355	0.365	0.350	0.380	594,000	218,790	0.3683	1.440	1.420	1.460	1.400	1.520	148,500	1.4733	0.00%
2014-01-15	0	0.360	0.355	0.360	0.350	0.375	816,000	293,340	0.3595	1.440	1.420	1.440	1.400	1.500	204,000	1.4379	-2.70%
2014-01-14	0	0.370	0.350	0.370	0.350	0.380	1,338,000	474,750	0.3548	1.480	1.400	1.480	1.400	1.520	334,500	1.4193	1.37%
2014-01-13	0	0.365	0.365	0.375	0.360	0.395	1,548,000	565,950	0.3656	1.460	1.460	1.500	1.440	1.580	387,000	1.4624	-1.35%
2014-01-10	0	0.370	0.365	0.375	0.360	0.380	1,866,000	688,860	0.3692	1.480	1.460	1.500	1.440	1.520	466,500	1.4767	1.37%
2014-01-09	0	0.365	0.360	0.365	0.360	0.400	4,866,000	1,795,620	0.3690	1.460	1.440	1.460	1.440	1.600	1,216,500	1.4761	-8.75%
2014-01-08	0	0.400	0.395	0.405	0.380	0.540	11,190,000	4,859,280	0.4343	1.600	1.580	1.620	1.520	2.160	2,797,500	1.7370	-20.00%
2014-01-07	0	0.500	0.500	0.520	0.410	0.580	31,464,000	15,873,240	0.5045	2.000	2.000	2.080	1.640	2.320	7,866,000	2.0180	28.21%
2014-01-06	0	0.390	0.380	0.405	0.375	0.405	2,616,000	1,011,810	0.3868	1.560	1.520	1.620	1.500	1.620	654,000	1.5471	6.85%
2014-01-03	0	0.365	0.365	0.390	0.360	0.380	1,026,000	373,770	0.3643	1.460	1.460	1.560	1.440	1.520	256,500	1.4572	-2.67%
2014-01-02	0	0.375	0.370	0.375	0.355	0.390	918,000	342,000	0.3725	1.500	1.480	1.500	1.420	1.560	229,500	1.4902	4.17%
2013-12-31	0	0.360	0.360	0.365	0.350	0.365	678,000	245,340	0.3619	1.440	1.440	1.460	1.400	1.460	169,500	1.4474	5.88%
2013-12-30	0	0.340	0.340	0.360	0.340	0.360	702,000	250,620	0.3570	1.360	1.360	1.440	1.360	1.440	175,500	1.4280	-2.86%
2013-12-27	0	0.350	0.325	0.360	0.350	0.355	288,000	102,000	0.3542	1.400	1.300	1.440	1.400	1.420	72,000	1.4167	2.94%
2013-12-24	0	0.340	0.330	0.340	0.315	0.340	66,000	21,240	0.3218	1.360	1.320	1.360	1.260	1.360	16,500	1.2873	1.49%
2013-12-23	0	0.335	0.335	0.345	0.310	0.380	984,000	319,710	0.3249	1.340	1.340	1.380	1.240	1.520	246,000	1.2996	-6.94%
2013-12-20	0	0.360	0.350	0.375	0.330	0.360	1,248,000	430,170	0.3447	1.440	1.400	1.500	1.320	1.440	312,000	1.3788	1.41%
2013-12-19	0	0.355	0.350	0.380	0.350	0.380	2,472,000	895,050	0.3621	1.420	1.400	1.520	1.400	1.520	618,000	1.4483	-6.58%
2013-12-18	0	0.380	0.375	0.380	0.350	0.455	17,358,000	6,480,930	0.3734	1.520	1.500	1.520	1.400	1.820	4,339,500	1.4935	-20.83%
2013-12-17	0	0.480	0.455	0.490	0.455	0.495	372,000	175,890	0.4728	1.920	1.820	1.960	1.820	1.980	93,000	1.8913	-4.00%
2013-12-16	0	0.500	0.495	0.510	0.430	0.540	11,892,000	5,959,800	0.5012	2.000	1.980	2.040	1.720	2.160	2,973,000	2.0046	16.28%
2013-12-13	0	0.430	0.430	0.455	0.410	0.460	252,000	109,530	0.4346	1.720	1.720	1.820	1.640	1.840	63,000	1.7386	-6.52%
2013-12-12	0	0.460	0.465	0.470	0.460	0.500	246,000	115,080	0.4678	1.840	1.860	1.880	1.840	2.000	61,500	1.8712	-6.12%
2013-12-11	0	0.490	0.460	0.490	0.460	0.490	270,000	125,820	0.4660	1.960	1.840	1.960	1.840	1.960	67,500	1.8640	2.08%
2013-12-10	0	0.480	0.480	0.490	0.480	0.500	228,000	109,680	0.4811	1.920	1.920	1.960	1.920	2.000	57,000	1.9242	-4.00%
2013-12-09	0	0.500	0.500	0.510	0.480	0.550	846,000	417,000	0.4929	2.000	2.000	2.040	1.920	2.200	211,500	1.9716	-5.66%
2013-12-06	0	0.530	0.510	0.530	0.500	0.550	732,000	382,620	0.5227	2.120	2.040	2.120	2.000	2.200	183,000	2.0908	-1.85%
2013-12-05	0	0.540	0.540	0.550	0.540	0.600	2,004,000	1,112,820	0.5553	2.160	2.160	2.200	2.160	2.400	501,000	2.2212	-10.00%
2013-12-04	0	0.600	0.550	0.600	0.540	0.690	4,314,000	2,583,000	0.5987	2.400	2.200	2.400	2.160	2.760	1,078,500	2.3950	-11.76%
2013-12-03	0	0.680	0.670	0.680	0.550	0.980	12,834,000	9,827,820	0.7658	2.720	2.680	2.720	2.200	3.920	3,208,500	3.0631

---

Webb-site Database - Powered By Linux Group

Back to top

---