Prices and Webb-site Total Returns

Miko International Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01247	2014-01-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	2.620	2.610	2.710	2.610	2.720	492,000	1,309,020	2.6606	2.620	2.610	2.710	2.610	2.720	492,000	2.6606	-4.03%
2026-02-02	0	2.730	2.680	2.750	2.680	2.830	437,000	1,204,130	2.7554	2.730	2.680	2.750	2.680	2.830	437,000	2.7554	0.00%
2026-01-30	0	2.730	2.720	2.780	2.720	2.780	480,000	1,325,340	2.7611	2.730	2.720	2.780	2.720	2.780	480,000	2.7611	-1.44%
2026-01-29	0	2.770	2.770	2.820	2.760	2.820	408,000	1,138,380	2.7901	2.770	2.770	2.820	2.760	2.820	408,000	2.7901	0.36%
2026-01-28	0	2.760	2.730	2.820	2.760	2.840	404,000	1,126,020	2.7872	2.760	2.730	2.820	2.760	2.840	404,000	2.7872	-2.47%
2026-01-27	0	2.830	2.760	2.790	2.750	2.850	406,400	1,138,872	2.8023	2.830	2.760	2.790	2.750	2.850	406,400	2.8023	1.43%
2026-01-26	0	2.790	2.760	2.800	2.740	2.820	362,000	1,003,640	2.7725	2.790	2.760	2.800	2.740	2.820	362,000	2.7725	1.45%
2026-01-23	0	2.750	2.700	2.850	2.730	2.820	342,000	945,780	2.7654	2.750	2.700	2.850	2.730	2.820	342,000	2.7654	0.36%
2026-01-22	0	2.740	2.700	2.820	2.730	2.840	315,000	870,660	2.7640	2.740	2.700	2.820	2.730	2.840	315,000	2.7640	0.37%
2026-01-21	0	2.730	2.730	2.850	2.730	2.860	324,000	902,880	2.7867	2.730	2.730	2.850	2.730	2.860	324,000	2.7867	-1.80%
2026-01-20	0	2.780	2.780	2.880	2.780	2.940	378,200	1,074,790	2.8419	2.780	2.780	2.880	2.780	2.940	378,200	2.8419	-3.81%
2026-01-19	0	2.890	2.790	2.940	2.790	2.940	361,000	1,034,910	2.8668	2.890	2.790	2.940	2.790	2.940	361,000	2.8668	3.21%
2026-01-16	0	2.800	2.720	2.900	2.690	2.900	726,000	2,030,998	2.7975	2.800	2.720	2.900	2.690	2.900	726,000	2.7975	4.48%
2026-01-15	0	2.680	2.670	2.720	2.630	2.710	347,000	929,270	2.6780	2.680	2.670	2.720	2.630	2.710	347,000	2.6780	0.37%
2026-01-14	0	2.670	2.600	2.740	2.610	2.700	360,000	956,940	2.6582	2.670	2.600	2.740	2.610	2.700	360,000	2.6582	2.69%
2026-01-13	0	2.600	2.600	2.690	2.600	2.710	348,000	924,300	2.6560	2.600	2.600	2.690	2.600	2.710	348,000	2.6560	-4.76%
2026-01-09	0	2.730	2.700	2.770	2.730	2.870	300,200	837,660	2.7903	2.730	2.700	2.770	2.730	2.870	300,200	2.7903	-2.50%
2026-01-08	0	2.800	2.690	2.820	2.700	2.830	312,200	864,840	2.7701	2.800	2.690	2.820	2.700	2.830	312,200	2.7701	2.19%
2026-01-07	0	2.740	2.700	2.760	2.710	2.820	366,000	1,011,660	2.7641	2.740	2.700	2.760	2.710	2.820	366,000	2.7641	-0.36%
2026-01-06	0	2.750	2.730	2.800	2.740	2.890	441,200	1,235,444	2.8002	2.750	2.730	2.800	2.740	2.890	441,200	2.8002	-1.79%
2026-01-05	0	2.800	2.750	2.810	2.750	2.990	425,000	1,215,350	2.8596	2.800	2.750	2.810	2.750	2.990	425,000	2.8596	-6.98%
2025-12-31	0	3.010	2.960	3.010	2.910	3.070	370,200	1,108,236	2.9936	3.010	2.960	3.010	2.910	3.070	370,200	2.9936	2.73%
2025-12-30	0	2.930	2.900	2.940	2.910	3.120	726,000	2,158,200	2.9727	2.930	2.900	2.940	2.910	3.120	726,000	2.9727	-3.62%
2025-12-29	0	3.040	2.960	3.080	3.000	3.140	808,400	2,468,040	3.0530	3.040	2.960	3.080	3.000	3.140	808,400	3.0530	-2.25%
2025-12-24	0	3.110	3.050	3.120	3.060	3.190	649,972	2,022,989	3.1124	3.110	3.050	3.120	3.060	3.190	649,972	3.1124	0.00%
2025-12-23	0	3.110	3.050	3.140	3.070	3.270	654,000	2,044,260	3.1258	3.110	3.050	3.140	3.070	3.270	654,000	3.1258	0.32%
2025-12-22	0	3.100	3.010	3.110	3.100	3.270	790,200	2,535,672	3.2089	3.100	3.010	3.110	3.100	3.270	790,200	3.2089	-5.49%
2025-12-19	0	3.280	3.200	3.280	3.200	3.320	691,400	2,266,868	3.2787	3.280	3.200	3.280	3.200	3.320	691,400	3.2787	2.82%
2025-12-18	0	3.190	3.180	3.310	3.180	3.340	464,000	1,505,500	3.2446	3.190	3.180	3.310	3.180	3.340	464,000	3.2446	-1.24%
2025-12-17	0	3.230	3.200	3.260	3.220	3.390	944,600	3,109,296	3.2917	3.230	3.200	3.260	3.220	3.390	944,600	3.2917	0.62%
2025-12-16	0	3.210	3.170	3.210	3.130	3.300	708,600	2,259,018	3.1880	3.210	3.170	3.210	3.130	3.300	708,600	3.1880	-1.53%
2025-12-15	0	3.260	3.260	3.310	3.190	3.420	1,123,200	3,700,644	3.2947	3.260	3.260	3.310	3.190	3.420	1,123,200	3.2947	-1.21%
2025-12-12	0	3.300	3.220	3.300	3.050	3.400	1,074,200	3,463,860	3.2246	3.300	3.220	3.300	3.050	3.400	1,074,200	3.2246	7.84%
2025-12-11	0	3.060	3.060	3.160	3.060	3.170	373,200	1,164,632	3.1207	3.060	3.060	3.160	3.060	3.170	373,200	3.1207	-2.24%
2025-12-10	0	3.130	3.110	3.130	3.110	3.150	244,000	763,600	3.1295	3.130	3.110	3.130	3.110	3.150	244,000	3.1295	-0.32%
2025-12-09	0	3.140	3.140	3.180	3.140	3.230	388,000	1,234,340	3.1813	3.140	3.140	3.180	3.140	3.230	388,000	3.1813	-1.87%
2025-12-08	0	3.200	3.160	3.270	3.140	3.310	414,000	1,324,260	3.1987	3.200	3.160	3.270	3.140	3.310	414,000	3.1987	0.00%
2025-12-05	0	3.200	3.130	3.270	3.140	3.270	422,200	1,344,164	3.1837	3.200	3.130	3.270	3.140	3.270	422,200	3.1837	-0.93%
2025-12-04	0	3.230	3.170	3.230	3.200	3.280	210,600	681,102	3.2341	3.230	3.170	3.230	3.200	3.280	210,600	3.2341	0.31%
2025-12-03	0	3.220	3.310	3.320	3.220	3.370	630,000	2,068,140	3.2828	3.220	3.310	3.320	3.220	3.370	630,000	3.2828	-3.01%
2025-12-02	0	3.320	3.200	3.350	3.200	3.320	126,000	411,360	3.2648	3.320	3.200	3.350	3.200	3.320	126,000	3.2648	0.30%
2025-12-01	0	3.310	3.210	3.320	3.100	3.350	576,200	1,861,750	3.2311	3.310	3.210	3.320	3.100	3.350	576,200	3.2311	5.41%
2025-11-28	0	3.140	3.110	3.140	3.140	3.240	167,000	530,910	3.1791	3.140	3.110	3.140	3.140	3.240	167,000	3.1791	-5.42%
2025-11-27	0	3.320	3.110	3.360	3.000	3.360	1,009,200	3,284,046	3.2541	3.320	3.110	3.360	3.000	3.360	1,009,200	3.2541	5.40%
2025-11-26	0	3.150	3.000	3.150	3.000	3.160	255,000	782,970	3.0705	3.150	3.000	3.150	3.000	3.160	255,000	3.0705	0.00%
2025-11-25	0	3.150	3.080	3.150	3.080	3.290	462,000	1,462,620	3.1658	3.150	3.080	3.150	3.080	3.290	462,000	3.1658	-3.08%
2025-11-24	0	3.250	3.210	3.250	3.200	3.290	384,000	1,248,180	3.2505	3.250	3.210	3.250	3.200	3.290	384,000	3.2505	-0.91%
2025-11-21	0	3.280	3.180	3.280	3.180	3.280	254,600	822,818	3.2318	3.280	3.180	3.280	3.180	3.280	254,600	3.2318	0.92%
2025-11-20	0	3.250	3.240	3.320	3.200	3.400	1,301,000	4,281,992	3.2913	3.250	3.240	3.320	3.200	3.400	1,301,000	3.2913	0.62%
2025-11-19	0	3.230	3.160	3.270	3.160	3.270	320,000	1,030,720	3.2210	3.230	3.160	3.270	3.160	3.270	320,000	3.2210	0.00%
2025-11-18	0	3.230	3.200	3.280	3.180	3.280	371,800	1,207,284	3.2471	3.230	3.200	3.280	3.180	3.280	371,800	3.2471	-0.92%
2025-11-17	0	3.260	3.100	3.270	3.150	3.270	492,000	1,581,300	3.2140	3.260	3.100	3.270	3.150	3.270	492,000	3.2140	2.19%
2025-11-14	0	3.190	3.190	3.260	3.170	3.280	734,000	2,371,660	3.2311	3.190	3.190	3.260	3.170	3.280	734,000	3.2311	-0.62%
2025-11-13	0	3.210	3.130	3.250	3.170	3.250	212,600	682,820	3.2118	3.210	3.130	3.250	3.170	3.250	212,600	3.2118	0.31%
2025-11-12	0	3.200	3.150	3.220	3.100	3.200	470,000	1,484,220	3.1579	3.200	3.150	3.220	3.100	3.200	470,000	3.1579	3.23%
2025-11-11	0	3.100	3.100	3.140	3.100	3.310	1,039,800	3,344,572	3.2166	3.100	3.100	3.140	3.100	3.310	1,039,800	3.2166	-7.46%
2025-11-10	0	3.350	3.210	3.350	3.110	3.370	743,600	2,415,380	3.2482	3.350	3.210	3.350	3.110	3.370	743,600	3.2482	6.35%
2025-11-07	0	3.150	3.100	3.210	3.040	3.210	357,800	1,111,760	3.1072	3.150	3.100	3.210	3.040	3.210	357,800	3.1072	-1.87%
2025-11-06	0	3.210	3.100	3.240	3.100	3.260	302,000	960,920	3.1819	3.210	3.100	3.240	3.100	3.260	302,000	3.1819	0.00%
2025-11-05	0	3.210	3.200	3.270	3.100	3.300	475,400	1,530,534	3.2195	3.210	3.200	3.270	3.100	3.300	475,400	3.2195	-0.62%
2025-11-04	0	3.230	3.040	3.260	3.140	3.240	99,600	318,528	3.1981	3.230	3.040	3.260	3.140	3.240	99,600	3.1981	0.94%
2025-11-03	0	3.200	3.160	3.220	2.990	3.200	404,400	1,257,500	3.1095	3.200	3.160	3.220	2.990	3.200	404,400	3.1095	4.92%
2025-10-31	0	3.050	3.040	3.140	3.020	3.090	138,400	421,072	3.0424	3.050	3.040	3.140	3.020	3.090	138,400	3.0424	-1.29%
2025-10-30	0	3.090	3.060	3.120	3.050	3.090	48,200	147,900	3.0685	3.090	3.060	3.120	3.050	3.090	48,200	3.0685	0.32%
2025-10-28	0	3.080	3.080	3.140	3.030	3.120	183,000	561,240	3.0669	3.080	3.080	3.140	3.030	3.120	183,000	3.0669	0.65%
2025-10-27	0	3.060	3.060	3.100	2.930	3.100	602,600	1,837,200	3.0488	3.060	3.060	3.100	2.930	3.100	602,600	3.0488	1.32%
2025-10-24	0	3.020	3.010	3.080	2.980	3.060	242,800	730,068	3.0069	3.020	3.010	3.080	2.980	3.060	242,800	3.0069	0.67%
2025-10-23	0	3.000	2.960	3.070	2.920	3.080	746,400	2,261,856	3.0304	3.000	2.960	3.070	2.920	3.080	746,400	3.0304	1.01%
2025-10-22	0	2.970	2.940	3.000	2.890	2.970	102,600	300,234	2.9263	2.970	2.940	3.000	2.890	2.970	102,600	2.9263	-1.66%
2025-10-21	0	3.020	2.950	3.050	2.820	3.020	728,000	2,156,780	2.9626	3.020	2.950	3.050	2.820	3.020	728,000	2.9626	4.86%
2025-10-20	0	2.880	2.880	2.930	2.740	2.900	928,800	2,629,474	2.8310	2.880	2.880	2.930	2.740	2.900	928,800	2.8310	3.97%
2025-10-17	0	2.770	2.720	2.790	2.700	2.810	480,000	1,320,420	2.7509	2.770	2.720	2.790	2.700	2.810	480,000	2.7509	0.00%
2025-10-16	0	2.770	2.760	2.820	2.760	2.830	309,000	861,240	2.7872	2.770	2.760	2.820	2.760	2.830	309,000	2.7872	-1.07%
2025-10-15	0	2.800	2.800	2.840	2.780	2.860	199,200	560,468	2.8136	2.800	2.800	2.840	2.780	2.860	199,200	2.8136	-1.06%
2025-10-14	0	2.830	2.780	2.830	2.690	2.830	750,000	2,091,840	2.7891	2.830	2.780	2.830	2.690	2.830	750,000	2.7891	1.80%
2025-10-13	0	2.780	2.720	2.790	2.650	2.780	482,200	1,311,926	2.7207	2.780	2.720	2.790	2.650	2.780	482,200	2.7207	1.09%
2025-10-10	0	2.750	2.720	2.760	2.690	2.780	313,200	858,864	2.7422	2.750	2.720	2.760	2.690	2.780	313,200	2.7422	-0.36%
2025-10-09	0	2.760	2.710	2.760	2.680	2.760	578,400	1,567,530	2.7101	2.760	2.710	2.760	2.680	2.760	578,400	2.7101	0.36%
2025-10-08	0	2.750	2.670	2.740	2.650	2.760	535,000	1,443,960	2.6990	2.750	2.670	2.740	2.650	2.760	535,000	2.6990	-0.72%
2025-10-06	0	2.770	2.710	2.740	2.720	2.850	474,000	1,309,860	2.7634	2.770	2.710	2.740	2.720	2.850	474,000	2.7634	-2.81%
2025-10-03	0	2.850	2.850	2.900	2.760	2.970	1,072,200	3,106,654	2.8975	2.850	2.850	2.900	2.760	2.970	1,072,200	2.8975	-1.04%
2025-10-02	0	2.880	2.850	2.880	2.600	2.890	1,110,200	3,007,578	2.7090	2.880	2.850	2.880	2.600	2.890	1,110,200	2.7090	5.11%
2025-09-30	0	2.740	2.670	2.760	2.580	2.740	301,200	790,358	2.6240	2.740	2.670	2.760	2.580	2.740	301,200	2.6240	1.48%
2025-09-29	0	2.700	2.630	2.740	2.690	2.740	248,600	678,474	2.7292	2.700	2.630	2.740	2.690	2.740	248,600	2.7292	1.50%
2025-09-26	0	2.660	2.640	2.800	2.530	2.710	712,000	1,861,900	2.6150	2.660	2.640	2.800	2.530	2.710	712,000	2.6150	0.38%
2025-09-25	0	2.650	2.530	2.670	2.550	2.650	306,200	786,080	2.5672	2.650	2.530	2.670	2.550	2.650	306,200	2.5672	-0.75%
2025-09-24	0	2.670	2.440	2.670	2.390	2.670	610,000	1,551,010	2.5426	2.670	2.440	2.670	2.390	2.670	610,000	2.5426	4.71%
2025-09-23	0	2.550	2.420	2.550	2.330	2.550	404,800	990,276	2.4463	2.550	2.420	2.550	2.330	2.550	404,800	2.4463	6.25%
2025-09-22	0	2.400	2.400	2.520	2.380	2.550	636,000	1,573,800	2.4745	2.400	2.400	2.520	2.380	2.550	636,000	2.4745	-8.75%
2025-09-19	0	2.630	2.520	2.630	2.470	2.630	134,000	340,560	2.5415	2.630	2.520	2.630	2.470	2.630	134,000	2.5415	5.20%
2025-09-18	0	2.500	2.500	2.620	2.490	2.670	934,800	2,416,412	2.5850	2.500	2.500	2.620	2.490	2.670	934,800	2.5850	-2.72%
2025-09-17	0	2.570	2.570	2.650	2.430	2.630	720,200	1,827,652	2.5377	2.570	2.570	2.650	2.430	2.630	720,200	2.5377	3.21%
2025-09-16	0	2.490	2.470	2.530	2.380	2.580	765,600	1,883,534	2.4602	2.490	2.470	2.530	2.380	2.580	765,600	2.4602	3.32%
2025-09-15	0	2.410	2.410	2.440	2.320	2.520	786,800	1,920,376	2.4407	2.410	2.410	2.440	2.320	2.520	786,800	2.4407	-0.82%
2025-09-12	0	2.430	2.430	2.520	2.430	2.500	714,000	1,754,820	2.4577	2.430	2.430	2.520	2.430	2.500	714,000	2.4577	-1.62%
2025-09-11	0	2.470	2.440	2.510	2.430	2.530	544,000	1,339,420	2.4622	2.470	2.440	2.510	2.430	2.530	544,000	2.4622	-1.98%
2025-09-10	0	2.520	2.510	2.590	2.450	2.540	448,400	1,114,708	2.4860	2.520	2.510	2.590	2.450	2.540	448,400	2.4860	0.80%
2025-09-09	0	2.500	2.470	2.530	2.380	2.530	685,000	1,696,238	2.4763	2.500	2.470	2.530	2.380	2.530	685,000	2.4763	2.46%
2025-09-08	0	2.440	2.370	2.470	2.340	2.490	967,000	2,349,880	2.4301	2.440	2.370	2.470	2.340	2.490	967,000	2.4301	0.83%
2025-09-05	0	2.420	2.380	2.440	2.270	2.430	943,200	2,249,252	2.3847	2.420	2.380	2.440	2.270	2.430	943,200	2.3847	3.42%
2025-09-04	0	2.340	2.330	2.390	2.260	2.470	1,201,000	2,875,350	2.3941	2.340	2.330	2.390	2.260	2.470	1,201,000	2.3941	2.63%
2025-09-03	0	2.280	2.270	2.310	2.230	2.310	450,000	1,019,400	2.2653	2.280	2.270	2.310	2.230	2.310	450,000	2.2653	1.33%
2025-09-02	0	2.250	2.240	2.300	2.240	2.310	690,800	1,570,108	2.2729	2.250	2.240	2.300	2.240	2.310	690,800	2.2729	-1.75%
2025-09-01	0	2.290	2.290	2.320	2.270	2.360	612,600	1,410,388	2.3023	2.290	2.290	2.320	2.270	2.360	612,600	2.3023	-2.55%
2025-08-29	0	2.350	2.350	2.400	2.350	2.470	779,600	1,879,170	2.4104	2.350	2.350	2.400	2.350	2.470	779,600	2.4104	-1.67%
2025-08-28	0	2.390	2.390	2.450	2.240	2.420	603,000	1,423,440	2.3606	2.390	2.390	2.450	2.240	2.420	603,000	2.3606	5.75%
2025-08-27	0	2.260	2.240	2.260	2.260	2.540	1,126,000	2,688,132	2.3873	2.260	2.240	2.260	2.260	2.540	1,126,000	2.3873	-8.87%
2025-08-26	0	2.480	2.460	2.500	2.430	2.630	1,031,400	2,593,454	2.5145	2.480	2.460	2.500	2.430	2.630	1,031,400	2.5145	3.33%
2025-08-25	0	2.400	2.350	2.440	2.230	2.400	1,219,400	2,846,388	2.3343	2.400	2.350	2.440	2.230	2.400	1,219,400	2.3343	5.26%
2025-08-22	0	2.280	2.220	2.280	2.210	2.300	450,000	1,016,700	2.2593	2.280	2.220	2.280	2.210	2.300	450,000	2.2593	0.88%
2025-08-21	0	2.260	2.190	2.270	2.200	2.300	275,000	624,040	2.2692	2.260	2.190	2.270	2.200	2.300	275,000	2.2692	1.80%
2025-08-20	0	2.220	2.190	2.250	2.100	2.290	941,400	2,114,898	2.2465	2.220	2.190	2.250	2.100	2.290	941,400	2.2465	-2.20%
2025-08-19	0	2.270	2.200	2.300	2.050	2.300	1,803,000	3,885,422	2.1550	2.270	2.200	2.300	2.050	2.300	1,803,000	2.1550	11.27%
2025-08-18	0	2.040	2.040	2.060	1.960	2.050	660,000	1,336,320	2.0247	2.040	2.040	2.060	1.960	2.050	660,000	2.0247	3.55%
2025-08-15	0	1.970	1.980	2.010	1.940	2.010	367,000	726,730	1.9802	1.970	1.980	2.010	1.940	2.010	367,000	1.9802	0.51%
2025-08-14	0	1.960	1.960	2.000	1.930	1.990	1,938,000	3,753,840	1.9370	1.960	1.960	2.000	1.930	1.990	1,938,000	1.9370	1.03%
2025-08-13	0	1.940	1.920	1.980	1.930	2.010	691,800	1,369,824	1.9801	1.940	1.920	1.980	1.930	2.010	691,800	1.9801	-3.00%
2025-08-12	0	2.000	1.990	2.010	1.980	2.010	570,000	1,138,440	1.9973	2.000	1.990	2.010	1.980	2.010	570,000	1.9973	0.00%
2025-08-11	0	2.000	1.980	2.000	1.940	2.000	1,470,000	2,912,460	1.9813	2.000	1.980	2.000	1.940	2.000	1,470,000	1.9813	1.52%
2025-08-08	0	1.970	1.950	1.970	1.940	1.970	540,000	1,058,580	1.9603	1.970	1.950	1.970	1.940	1.970	540,000	1.9603	1.03%
2025-08-07	0	1.950	1.930	1.960	1.920	1.960	312,000	603,720	1.9350	1.950	1.930	1.960	1.920	1.960	312,000	1.9350	1.04%
2025-08-06	0	1.930	1.910	1.970	1.910	1.980	2,292,000	4,453,500	1.9431	1.930	1.910	1.970	1.910	1.980	2,292,000	1.9431	-1.53%
2025-08-05	0	1.960	1.940	1.970	1.940	1.970	306,200	600,860	1.9623	1.960	1.940	1.970	1.940	1.970	306,200	1.9623	1.55%
2025-08-04	0	1.930	1.930	1.970	1.910	1.980	1,134,000	2,211,360	1.9501	1.930	1.930	1.970	1.910	1.980	1,134,000	1.9501	-0.52%
2025-08-01	0	1.940	1.910	1.950	1.880	1.950	990,200	1,902,558	1.9214	1.940	1.910	1.950	1.880	1.950	990,200	1.9214	1.57%
2025-07-31	0	1.910	1.880	1.950	1.860	1.940	1,922,200	3,600,934	1.8733	1.910	1.880	1.950	1.860	1.940	1,922,200	1.8733	0.53%
2025-07-30	0	1.900	1.900	1.940	1.890	1.940	552,600	1,060,200	1.9186	1.900	1.900	1.940	1.890	1.940	552,600	1.9186	-2.06%
2025-07-29	0	1.940	1.890	1.940	1.860	1.950	2,466,400	4,736,468	1.9204	1.940	1.890	1.940	1.860	1.950	2,466,400	1.9204	3.19%
2025-07-28	0	1.880	1.830	1.890	1.810	1.900	5,773,000	10,535,500	1.8250	1.880	1.830	1.890	1.810	1.900	5,773,000	1.8250	0.53%
2025-07-25	0	1.870	1.840	1.870	1.820	1.870	252,000	467,040	1.8533	1.870	1.840	1.870	1.820	1.870	252,000	1.8533	0.54%
2025-07-24	0	1.860	1.830	1.870	1.770	1.860	1,674,200	3,004,190	1.7944	1.860	1.830	1.870	1.770	1.860	1,674,200	1.7944	2.76%
2025-07-23	0	1.810	1.800	1.810	1.750	1.810	1,747,000	3,085,030	1.7659	1.810	1.800	1.810	1.750	1.810	1,747,000	1.7659	2.26%
2025-07-22	0	1.770	1.760	1.800	1.750	1.790	1,332,000	2,350,440	1.7646	1.770	1.760	1.800	1.750	1.790	1,332,000	1.7646	1.14%
2025-07-21	0	1.750	1.740	1.760	1.750	1.810	1,566,000	2,772,600	1.7705	1.750	1.740	1.760	1.750	1.810	1,566,000	1.7705	-2.78%
2025-07-18	0	1.800	1.760	1.820	1.740	1.830	1,403,000	2,494,500	1.7780	1.800	1.760	1.820	1.740	1.830	1,403,000	1.7780	1.69%
2025-07-17	0	1.770	1.770	1.820	1.740	1.850	1,419,600	2,550,552	1.7967	1.770	1.770	1.820	1.740	1.850	1,419,600	1.7967	0.57%
2025-07-16	0	1.760	1.750	1.790	1.660	1.790	1,164,000	2,031,780	1.7455	1.760	1.750	1.790	1.660	1.790	1,164,000	1.7455	0.57%
2025-07-15	0	1.750	1.740	1.790	1.730	1.780	780,000	1,368,120	1.7540	1.750	1.740	1.790	1.730	1.780	780,000	1.7540	0.57%
2025-07-14	0	1.740	1.740	1.760	1.710	1.810	1,146,000	2,003,340	1.7481	1.740	1.740	1.760	1.710	1.810	1,146,000	1.7481	-1.14%
2025-07-11	0	1.760	1.730	1.780	1.730	1.790	888,000	1,565,940	1.7634	1.760	1.730	1.780	1.730	1.790	888,000	1.7634	1.15%
2025-07-10	0	1.740	1.740	1.770	1.720	1.780	558,200	976,362	1.7491	1.740	1.740	1.770	1.720	1.780	558,200	1.7491	0.58%
2025-07-09	0	1.730	1.730	1.780	1.720	1.800	596,600	1,051,290	1.7621	1.730	1.730	1.780	1.720	1.800	596,600	1.7621	-2.26%
2025-07-08	0	1.770	1.770	1.790	1.750	1.790	214,000	378,196	1.7673	1.770	1.770	1.790	1.750	1.790	214,000	1.7673	1.14%
2025-07-07	0	1.750	1.750	1.790	1.740	1.780	228,000	401,040	1.7589	1.750	1.750	1.790	1.740	1.780	228,000	1.7589	0.57%
2025-07-04	0	1.740	1.730	1.760	1.740	1.780	174,000	305,400	1.7552	1.740	1.730	1.760	1.740	1.780	174,000	1.7552	-1.14%
2025-07-03	0	1.760	1.750	1.780	1.730	1.770	194,600	340,520	1.7498	1.760	1.750	1.780	1.730	1.770	194,600	1.7498	0.57%
2025-07-02	0	1.750	1.730	1.770	1.710	1.750	292,400	506,052	1.7307	1.750	1.730	1.770	1.710	1.750	292,400	1.7307	1.16%
2025-06-30	0	1.730	1.720	1.760	1.710	1.790	637,200	1,110,708	1.7431	1.730	1.720	1.760	1.710	1.790	637,200	1.7431	-2.81%
2025-06-27	0	1.780	1.780	1.830	1.760	1.840	534,000	960,240	1.7982	1.780	1.780	1.830	1.760	1.840	534,000	1.7982	-2.73%
2025-06-26	0	1.830	1.830	1.890	1.810	1.910	811,000	1,523,280	1.8783	1.830	1.830	1.890	1.810	1.910	811,000	1.8783	0.55%
2025-06-25	0	1.820	1.810	1.890	1.820	1.890	274,000	508,620	1.8563	1.820	1.810	1.890	1.820	1.890	274,000	1.8563	-2.15%
2025-06-24	0	1.860	1.850	1.910	1.800	1.910	1,284,000	2,413,740	1.8799	1.860	1.850	1.910	1.800	1.910	1,284,000	1.8799	3.33%
2025-06-23	0	1.800	1.800	1.850	1.780	1.870	516,200	941,752	1.8244	1.800	1.800	1.850	1.780	1.870	516,200	1.8244	-0.55%
2025-06-20	0	1.810	1.810	1.850	1.770	1.850	684,400	1,236,704	1.8070	1.810	1.810	1.850	1.770	1.850	684,400	1.8070	1.69%
2025-06-19	0	1.780	1.760	1.810	1.770	1.890	779,000	1,430,380	1.8362	1.780	1.760	1.810	1.770	1.890	779,000	1.8362	-3.78%
2025-06-18	0	1.850	1.850	1.890	1.830	1.890	264,200	489,062	1.8511	1.850	1.850	1.890	1.830	1.890	264,200	1.8511	1.09%
2025-06-17	0	1.830	1.830	1.900	1.830	1.880	306,000	565,920	1.8494	1.830	1.830	1.900	1.830	1.880	306,000	1.8494	-1.08%
2025-06-16	0	1.850	1.850	1.900	1.820	1.870	198,000	363,900	1.8379	1.850	1.850	1.900	1.820	1.870	198,000	1.8379	1.65%
2025-06-13	0	1.820	1.800	1.900	1.800	1.880	220,000	404,680	1.8395	1.820	1.800	1.900	1.800	1.880	220,000	1.8395	-1.09%
2025-06-12	0	1.840	1.840	1.900	1.830	1.870	194,800	358,468	1.8402	1.840	1.840	1.900	1.830	1.870	194,800	1.8402	0.55%
2025-06-11	0	1.830	1.830	1.900	1.830	1.860	138,000	254,340	1.8430	1.830	1.830	1.900	1.830	1.860	138,000	1.8430	-0.54%
2025-06-10	0	1.840	1.840	1.890	1.820	1.880	475,000	880,500	1.8537	1.840	1.840	1.890	1.820	1.880	475,000	1.8537	-3.16%
2025-06-09	0	1.900	1.870	1.910	1.870	1.910	360,000	683,040	1.8973	1.900	1.870	1.910	1.870	1.910	360,000	1.8973	1.60%
2025-06-06	0	1.870	1.880	1.930	1.860	1.910	381,800	720,092	1.8860	1.870	1.880	1.930	1.860	1.910	381,800	1.8860	-1.06%
2025-06-05	0	1.890	1.890	1.950	1.710	1.900	898,600	1,619,796	1.8026	1.890	1.890	1.950	1.710	1.900	898,600	1.8026	9.25%
2025-06-04	0	1.730	1.720	1.770	1.700	1.760	144,400	248,588	1.7215	1.730	1.720	1.770	1.700	1.760	144,400	1.7215	1.76%
2025-06-03	0	1.700	1.690	1.770	1.690	1.760	210,400	362,540	1.7231	1.700	1.690	1.770	1.690	1.760	210,400	1.7231	0.59%
2025-06-02	0	1.690	1.690	1.750	1.670	1.710	192,000	324,000	1.6875	1.690	1.690	1.750	1.670	1.710	192,000	1.6875	-1.74%
2025-05-30	0	1.720	1.720	1.740	1.660	1.720	247,400	418,340	1.6909	1.720	1.720	1.740	1.660	1.720	247,400	1.6909	4.88%
2025-05-29	0	1.640	1.620	1.680	1.620	1.680	312,400	515,040	1.6487	1.640	1.620	1.680	1.620	1.680	312,400	1.6487	-1.20%
2025-05-28	0	1.660	1.630	1.690	1.600	1.680	517,200	850,168	1.6438	1.660	1.630	1.690	1.600	1.680	517,200	1.6438	2.47%
2025-05-27	0	1.620	1.610	1.650	1.600	1.650	246,000	398,400	1.6195	1.620	1.610	1.650	1.600	1.650	246,000	1.6195	1.89%
2025-05-26	0	1.590	1.580	1.620	1.580	1.670	498,000	806,580	1.6196	1.590	1.580	1.620	1.580	1.670	498,000	1.6196	0.00%
2025-05-23	0	1.590	1.580	1.660	1.570	1.690	438,000	706,200	1.6123	1.590	1.580	1.660	1.570	1.690	438,000	1.6123	0.63%
2025-05-22	0	1.580	1.570	1.640	1.580	1.620	152,000	241,520	1.5889	1.580	1.570	1.640	1.580	1.620	152,000	1.5889	-1.25%
2025-05-21	0	1.600	1.580	1.660	1.580	1.640	186,200	296,530	1.5925	1.600	1.580	1.660	1.580	1.640	186,200	1.5925	0.63%
2025-05-20	0	1.590	1.570	1.620	1.550	1.600	216,000	339,960	1.5739	1.590	1.570	1.620	1.550	1.600	216,000	1.5739	1.92%
2025-05-19	0	1.560	1.550	1.640	1.560	1.630	414,000	656,100	1.5848	1.560	1.550	1.640	1.560	1.630	414,000	1.5848	-1.89%
2025-05-16	0	1.590	1.580	1.640	1.580	1.610	390,000	620,880	1.5920	1.590	1.580	1.640	1.580	1.610	390,000	1.5920	0.00%
2025-05-15	0	1.590	1.590	1.630	1.560	1.610	894,000	1,410,900	1.5782	1.590	1.590	1.630	1.560	1.610	894,000	1.5782	0.00%
2025-05-14	0	1.590	1.560	1.660	1.580	1.620	240,200	384,132	1.5992	1.590	1.560	1.660	1.580	1.620	240,200	1.5992	-0.62%
2025-05-13	0	1.600	1.600	1.660	1.600	1.680	558,000	919,080	1.6471	1.600	1.600	1.660	1.600	1.680	558,000	1.6471	-5.33%
2025-05-12	0	1.690	1.660	1.740	1.660	1.770	728,200	1,221,900	1.6780	1.690	1.660	1.740	1.660	1.770	728,200	1.6780	-2.31%
2025-05-09	0	1.730	1.720	1.770	1.640	1.740	482,000	828,940	1.7198	1.730	1.720	1.770	1.640	1.740	482,000	1.7198	0.00%
2025-05-08	0	1.730	1.700	1.730	1.660	1.740	504,000	856,740	1.6999	1.730	1.700	1.730	1.660	1.740	504,000	1.6999	4.85%
2025-05-07	0	1.650	1.640	1.700	1.620	1.710	967,000	1,618,140	1.6734	1.650	1.640	1.700	1.620	1.710	967,000	1.6734	-0.60%
2025-05-06	0	1.660	1.610	1.670	1.590	1.660	690,000	1,110,840	1.6099	1.660	1.610	1.670	1.590	1.660	690,000	1.6099	5.06%
2025-05-02	0	1.580	1.580	1.640	1.580	1.760	1,075,000	1,792,780	1.6677	1.580	1.580	1.640	1.580	1.760	1,075,000	1.6677	-2.47%
2025-04-30	0	1.620	1.620	1.650	1.600	1.660	384,800	627,592	1.6310	1.620	1.620	1.650	1.600	1.660	384,800	1.6310	-1.22%
2025-04-29	0	1.640	1.600	1.670	1.620	1.670	447,000	733,440	1.6408	1.640	1.600	1.670	1.620	1.670	447,000	1.6408	0.00%
2025-04-28	0	1.640	1.600	1.710	1.550	1.640	565,000	896,480	1.5867	1.640	1.600	1.710	1.550	1.640	565,000	1.5867	2.50%
2025-04-25	0	1.600	1.580	1.650	1.590	1.630	541,000	864,530	1.5980	1.600	1.580	1.650	1.590	1.630	541,000	1.5980	0.63%
2025-04-24	0	1.590	1.560	1.620	1.560	1.620	354,000	564,480	1.5946	1.590	1.560	1.620	1.560	1.620	354,000	1.5946	0.63%
2025-04-23	0	1.580	1.580	1.640	1.550	1.750	1,284,800	2,104,532	1.6380	1.580	1.580	1.640	1.550	1.750	1,284,800	1.6380	-6.51%
2025-04-22	0	1.690	1.660	1.690	1.650	1.710	678,000	1,148,400	1.6938	1.690	1.660	1.690	1.650	1.710	678,000	1.6938	1.81%
2025-04-17	0	1.660	1.640	1.690	1.650	1.690	315,000	525,120	1.6670	1.660	1.640	1.690	1.650	1.690	315,000	1.6670	1.22%
2025-04-16	0	1.640	1.630	1.680	1.620	1.670	306,000	503,040	1.6439	1.640	1.630	1.680	1.620	1.670	306,000	1.6439	1.86%
2025-04-15	0	1.610	1.580	1.670	1.610	1.710	606,000	1,002,660	1.6546	1.610	1.580	1.670	1.610	1.710	606,000	1.6546	-1.83%
2025-04-14	0	1.640	1.640	1.720	1.610	1.710	348,000	581,040	1.6697	1.640	1.640	1.720	1.610	1.710	348,000	1.6697	0.61%
2025-04-11	0	1.630	1.600	1.650	1.570	1.640	372,000	599,280	1.6110	1.630	1.600	1.650	1.570	1.640	372,000	1.6110	7.24%
2025-04-10	0	1.520	1.510	1.600	1.510	1.560	324,000	497,220	1.5346	1.520	1.510	1.600	1.510	1.560	324,000	1.5346	0.66%
2025-04-09	0	1.510	1.500	1.600	1.490	1.560	294,000	441,120	1.5004	1.510	1.500	1.600	1.490	1.560	294,000	1.5004	-1.31%
2025-04-08	0	1.530	1.500	1.670	1.470	1.590	355,800	527,776	1.4834	1.530	1.500	1.670	1.470	1.590	355,800	1.4834	-1.29%
2025-04-07	0	1.550	1.550	1.580	1.520	1.650	622,000	962,400	1.5473	1.550	1.550	1.580	1.520	1.650	622,000	1.5473	-4.91%
2025-04-03	0	1.630	1.620	1.670	1.610	1.670	396,000	652,200	1.6470	1.630	1.620	1.670	1.610	1.670	396,000	1.6470	-0.61%
2025-04-02	0	1.640	1.620	1.670	1.610	1.670	406,600	668,220	1.6434	1.640	1.620	1.670	1.610	1.670	406,600	1.6434	3.14%
2025-04-01	0	1.590	1.590	1.660	1.580	1.690	744,000	1,218,180	1.6373	1.590	1.590	1.660	1.580	1.690	744,000	1.6373	-3.64%
2025-03-31	0	1.650	1.650	1.700	1.650	1.690	428,000	713,680	1.6675	1.650	1.650	1.700	1.650	1.690	428,000	1.6675	-0.60%
2025-03-28	0	1.660	1.650	1.720	1.660	1.700	448,000	752,080	1.6788	1.660	1.650	1.720	1.660	1.700	448,000	1.6788	-0.60%
2025-03-27	0	1.670	1.660	1.710	1.650	1.700	516,000	864,060	1.6745	1.670	1.660	1.710	1.650	1.700	516,000	1.6745	0.60%
2025-03-26	0	1.660	1.650	1.720	1.660	1.710	463,400	779,188	1.6815	1.660	1.650	1.720	1.660	1.710	463,400	1.6815	0.61%
2025-03-25	0	1.650	1.650	1.690	1.630	1.720	786,000	1,314,840	1.6728	1.650	1.650	1.690	1.630	1.720	786,000	1.6728	-2.94%
2025-03-24	0	1.700	1.670	1.730	1.650	1.740	690,400	1,171,564	1.6969	1.700	1.670	1.730	1.650	1.740	690,400	1.6969	3.66%
2025-03-21	0	1.640	1.640	1.670	1.630	1.690	439,400	727,078	1.6547	1.640	1.640	1.670	1.630	1.690	439,400	1.6547	0.61%
2025-03-20	0	1.630	1.610	1.680	1.630	1.700	540,200	901,660	1.6691	1.630	1.610	1.680	1.630	1.700	540,200	1.6691	-1.21%
2025-03-19	0	1.650	1.630	1.670	1.640	1.660	474,000	781,680	1.6491	1.650	1.630	1.670	1.640	1.660	474,000	1.6491	-0.60%
2025-03-18	0	1.660	1.630	1.670	1.630	1.660	488,800	803,144	1.6431	1.660	1.630	1.670	1.630	1.660	488,800	1.6431	1.84%
2025-03-17	0	1.630	1.630	1.680	1.620	1.670	570,200	937,638	1.6444	1.630	1.630	1.680	1.620	1.670	570,200	1.6444	0.62%
2025-03-14	0	1.620	1.620	1.650	1.620	1.670	390,600	639,168	1.6364	1.620	1.620	1.650	1.620	1.670	390,600	1.6364	0.62%
2025-03-13	0	1.610	1.610	1.640	1.610	1.660	204,000	332,640	1.6306	1.610	1.610	1.640	1.610	1.660	204,000	1.6306	-1.23%
2025-03-12	0	1.630	1.620	1.680	1.590	1.670	530,000	865,520	1.6331	1.630	1.620	1.680	1.590	1.670	530,000	1.6331	-1.21%
2025-03-11	0	1.650	1.590	1.650	1.550	1.650	912,000	1,456,860	1.5974	1.650	1.590	1.650	1.550	1.650	912,000	1.5974	1.23%
2025-03-10	0	1.630	1.620	1.660	1.620	1.660	643,200	1,053,420	1.6378	1.630	1.620	1.660	1.620	1.660	643,200	1.6378	0.62%
2025-03-07	0	1.620	1.620	1.660	1.610	1.650	858,400	1,390,892	1.6203	1.620	1.620	1.660	1.610	1.650	858,400	1.6203	-0.61%
2025-03-06	0	1.630	1.620	1.660	1.610	1.680	757,000	1,239,940	1.6380	1.630	1.620	1.660	1.610	1.680	757,000	1.6380	-1.21%
2025-03-05	0	1.650	1.640	1.670	1.640	1.670	510,000	843,420	1.6538	1.650	1.640	1.670	1.640	1.670	510,000	1.6538	0.61%
2025-03-04	0	1.640	1.640	1.680	1.640	1.690	432,000	719,400	1.6653	1.640	1.640	1.680	1.640	1.690	432,000	1.6653	-2.96%
2025-03-03	0	1.690	1.650	1.700	1.650	1.690	528,000	884,700	1.6756	1.690	1.650	1.700	1.650	1.690	528,000	1.6756	0.60%
2025-02-28	0	1.680	1.640	1.690	1.640	1.680	396,000	655,320	1.6548	1.680	1.640	1.690	1.640	1.680	396,000	1.6548	2.44%
2025-02-27	0	1.640	1.630	1.690	1.640	1.710	537,000	892,840	1.6626	1.640	1.630	1.690	1.640	1.710	537,000	1.6626	-3.53%
2025-02-26	0	1.700	1.630	1.700	1.620	1.700	635,800	1,063,418	1.6726	1.700	1.630	1.700	1.620	1.700	635,800	1.6726	0.59%
2025-02-25	0	1.690	1.600	1.700	1.590	1.690	764,400	1,242,632	1.6256	1.690	1.600	1.700	1.590	1.690	764,400	1.6256	4.32%
2025-02-24	0	1.620	1.620	1.670	1.600	1.670	402,800	659,884	1.6382	1.620	1.620	1.670	1.600	1.670	402,800	1.6382	-2.99%
2025-02-21	0	1.670	1.640	1.690	1.630	1.710	374,000	620,180	1.6582	1.670	1.640	1.690	1.630	1.710	374,000	1.6582	0.00%
2025-02-20	0	1.670	1.630	1.700	1.630	1.670	414,400	683,680	1.6498	1.670	1.630	1.700	1.630	1.670	414,400	1.6498	1.83%
2025-02-19	0	1.640	1.640	1.670	1.610	1.720	540,000	900,480	1.6676	1.640	1.640	1.670	1.610	1.720	540,000	1.6676	-0.61%
2025-02-18	0	1.650	1.640	1.700	1.620	1.740	588,000	978,540	1.6642	1.650	1.640	1.700	1.620	1.740	588,000	1.6642	0.00%
2025-02-17	0	1.650	1.650	1.690	1.650	1.680	228,000	377,880	1.6574	1.650	1.650	1.690	1.650	1.680	228,000	1.6574	-0.60%
2025-02-14	0	1.660	1.650	1.700	1.650	1.680	234,000	389,100	1.6628	1.660	1.650	1.700	1.650	1.680	234,000	1.6628	0.61%
2025-02-13	0	1.650	1.640	1.700	1.630	1.710	330,600	551,354	1.6677	1.650	1.640	1.700	1.630	1.710	330,600	1.6677	-0.60%
2025-02-12	0	1.660	1.660	1.690	1.640	1.710	547,000	917,180	1.6767	1.660	1.660	1.690	1.640	1.710	547,000	1.6767	-1.19%
2025-02-11	0	1.680	1.680	1.710	1.670	1.710	346,200	584,170	1.6874	1.680	1.680	1.710	1.670	1.710	346,200	1.6874	0.00%
2025-02-10	0	1.680	1.680	1.720	1.640	1.710	610,000	1,022,560	1.6763	1.680	1.680	1.720	1.640	1.710	610,000	1.6763	1.82%
2025-02-07	0	1.650	1.650	1.670	1.630	1.680	515,000	852,350	1.6550	1.650	1.650	1.670	1.630	1.680	515,000	1.6550	0.00%
2025-02-06	0	1.650	1.640	1.670	1.650	1.670	84,000	139,200	1.6571	1.650	1.640	1.670	1.650	1.670	84,000	1.6571	-1.20%
2025-02-05	0	1.670	1.640	1.670	1.650	1.700	310,000	518,640	1.6730	1.670	1.640	1.670	1.650	1.700	310,000	1.6730	-2.34%
2025-02-04	0	1.710	1.700	1.730	1.700	1.780	306,000	527,700	1.7245	1.710	1.700	1.730	1.700	1.780	306,000	1.7245	-3.93%
2025-02-03	0	1.780	1.740	1.780	1.750	1.820	924,300	1,664,910	1.8013	1.780	1.740	1.780	1.750	1.820	924,300	1.8013	1.14%
2025-01-28	0	1.760	1.740	1.780	1.750	1.780	186,000	327,060	1.7584	1.760	1.740	1.780	1.750	1.780	186,000	1.7584	0.00%
2025-01-27	0	1.760	1.750	1.780	1.750	1.770	96,000	168,780	1.7581	1.760	1.750	1.780	1.750	1.770	96,000	1.7581	-0.56%
2025-01-24	0	1.770	1.740	1.780	1.740	1.800	166,400	293,364	1.7630	1.770	1.740	1.780	1.740	1.800	166,400	1.7630	1.14%
2025-01-23	0	1.750	1.740	1.790	1.730	1.830	1,038,000	1,867,860	1.7995	1.750	1.740	1.790	1.730	1.830	1,038,000	1.7995	0.57%
2025-01-22	0	1.740	1.730	1.750	1.730	1.770	738,000	1,292,340	1.7511	1.740	1.730	1.750	1.730	1.770	738,000	1.7511	0.00%
2025-01-21	0	1.740	1.720	1.750	1.720	1.750	300,000	520,380	1.7346	1.740	1.720	1.750	1.720	1.750	300,000	1.7346	0.00%
2025-01-20	0	1.740	1.740	1.760	1.730	1.770	210,000	367,500	1.7500	1.740	1.740	1.760	1.730	1.770	210,000	1.7500	0.00%
2025-01-17	0	1.740	1.740	1.780	1.740	1.790	234,000	412,260	1.7618	1.740	1.740	1.780	1.740	1.790	234,000	1.7618	-2.25%
2025-01-16	0	1.780	1.760	1.790	1.740	1.790	408,000	723,120	1.7724	1.780	1.760	1.790	1.740	1.790	408,000	1.7724	-0.56%
2025-01-15	0	1.790	1.770	1.790	1.750	1.790	148,000	262,440	1.7732	1.790	1.770	1.790	1.750	1.790	148,000	1.7732	1.13%
2025-01-14	0	1.770	1.740	1.800	1.720	1.800	498,000	865,800	1.7386	1.770	1.740	1.800	1.720	1.800	498,000	1.7386	1.14%
2025-01-13	0	1.750	1.740	1.790	1.750	1.800	432,000	765,420	1.7718	1.750	1.740	1.790	1.750	1.800	432,000	1.7718	-1.13%
2025-01-10	0	1.770	1.770	1.800	1.750	1.800	450,200	799,308	1.7755	1.770	1.770	1.800	1.750	1.800	450,200	1.7755	0.00%
2025-01-09	0	1.770	1.750	1.800	1.740	1.820	606,000	1,079,580	1.7815	1.770	1.750	1.800	1.740	1.820	606,000	1.7815	-1.67%
2025-01-08	0	1.800	1.800	1.840	1.790	1.860	1,116,000	2,043,780	1.8313	1.800	1.800	1.840	1.790	1.860	1,116,000	1.8313	-0.55%
2025-01-07	0	1.810	1.800	1.840	1.790	1.880	702,000	1,298,760	1.8501	1.810	1.800	1.840	1.790	1.880	702,000	1.8501	0.00%
2025-01-06	0	1.810	1.770	1.820	1.770	1.810	500,400	895,058	1.7887	1.810	1.770	1.820	1.770	1.810	500,400	1.7887	1.69%
2025-01-03	0	1.780	1.760	1.830	1.760	1.840	804,000	1,441,860	1.7934	1.780	1.760	1.830	1.760	1.840	804,000	1.7934	0.00%
2025-01-02	0	1.780	1.770	1.800	1.720	1.900	1,158,000	2,129,340	1.8388	1.780	1.770	1.800	1.720	1.900	1,158,000	1.8388	-2.20%
2024-12-31	0	1.820	1.810	1.850	1.820	1.830	90,000	164,220	1.8247	1.820	1.810	1.850	1.820	1.830	90,000	1.8247	0.00%
2024-12-30	0	1.820	1.820	1.830	1.810	1.860	528,000	961,080	1.8202	1.820	1.820	1.830	1.810	1.860	528,000	1.8202	1.11%
2024-12-27	0	1.800	1.780	1.850	1.800	1.870	996,000	1,828,260	1.8356	1.800	1.780	1.850	1.800	1.870	996,000	1.8356	-1.64%
2024-12-24	0	1.830	1.820	1.880	1.830	1.880	270,000	500,280	1.8529	1.830	1.820	1.880	1.830	1.880	270,000	1.8529	-0.54%
2024-12-23	0	1.840	1.820	1.880	1.830	1.870	378,000	697,800	1.8460	1.840	1.820	1.880	1.830	1.870	378,000	1.8460	-1.08%
2024-12-20	0	1.860	1.810	1.860	1.810	1.870	582,000	1,060,560	1.8223	1.860	1.810	1.860	1.810	1.870	582,000	1.8223	3.33%
2024-12-19	0	1.800	1.800	1.840	1.810	1.840	468,000	856,080	1.8292	1.800	1.800	1.840	1.810	1.840	468,000	1.8292	-3.23%
2024-12-18	0	1.860	1.820	1.860	1.820	1.880	712,000	1,316,000	1.8483	1.860	1.820	1.860	1.820	1.880	712,000	1.8483	-1.06%
2024-12-17	0	1.880	1.820	1.880	1.790	1.880	1,014,000	1,842,060	1.8166	1.880	1.820	1.880	1.790	1.880	1,014,000	1.8166	3.30%
2024-12-16	0	1.820	1.810	1.860	1.790	1.890	858,000	1,584,540	1.8468	1.820	1.810	1.860	1.790	1.890	858,000	1.8468	2.25%
2024-12-13	0	1.780	1.770	1.830	1.760	1.850	751,200	1,353,868	1.8023	1.780	1.770	1.830	1.760	1.850	751,200	1.8023	0.56%
2024-12-12	0	1.770	1.760	1.790	1.740	1.810	1,140,000	2,038,020	1.7877	1.770	1.760	1.790	1.740	1.810	1,140,000	1.7877	-1.12%
2024-12-11	0	1.790	1.770	1.870	1.790	1.810	630,000	1,135,020	1.8016	1.790	1.770	1.870	1.790	1.810	630,000	1.8016	-0.56%
2024-12-10	0	1.800	1.780	1.900	1.770	1.890	744,000	1,367,880	1.8385	1.800	1.780	1.900	1.770	1.890	744,000	1.8385	0.56%
2024-12-09	0	1.790	1.790	1.850	1.790	1.820	279,000	504,050	1.8066	1.790	1.790	1.850	1.790	1.820	279,000	1.8066	1.13%
2024-12-06	0	1.770	1.760	1.820	1.770	1.830	439,000	790,920	1.8016	1.770	1.760	1.820	1.770	1.830	439,000	1.8016	-0.56%
2024-12-05	0	1.780	1.780	1.810	1.720	1.810	583,600	1,029,968	1.7649	1.780	1.780	1.810	1.720	1.810	583,600	1.7649	1.14%
2024-12-04	0	1.760	1.760	1.800	1.760	1.890	852,000	1,563,120	1.8346	1.760	1.760	1.800	1.760	1.890	852,000	1.8346	-4.35%
2024-12-03	0	1.840	1.840	1.890	1.830	1.880	358,000	661,160	1.8468	1.840	1.840	1.890	1.830	1.880	358,000	1.8468	0.00%
2024-12-02	0	1.840	1.830	1.880	1.830	1.880	366,000	679,080	1.8554	1.840	1.830	1.880	1.830	1.880	366,000	1.8554	-2.13%
2024-11-29	0	1.880	1.820	1.880	1.820	1.880	420,000	773,640	1.8420	1.880	1.820	1.880	1.820	1.880	420,000	1.8420	2.73%
2024-11-28	0	1.830	1.830	1.850	1.830	1.900	450,000	841,500	1.8700	1.830	1.830	1.850	1.830	1.900	450,000	1.8700	-3.68%
2024-11-27	0	1.900	1.880	1.900	1.810	1.910	294,000	549,300	1.8684	1.900	1.880	1.900	1.810	1.910	294,000	1.8684	0.00%
2024-11-26	0	1.900	1.870	1.950	1.830	2.040	1,230,000	2,410,140	1.9595	1.900	1.870	1.950	1.830	2.040	1,230,000	1.9595	1.60%
2024-11-25	0	1.870	1.820	1.950	1.820	2.030	1,668,000	3,267,000	1.9586	1.870	1.820	1.950	1.820	2.030	1,668,000	1.9586	-3.61%
2024-11-22	0	1.940	1.880	1.940	1.880	1.970	732,200	1,415,104	1.9327	1.940	1.880	1.940	1.880	1.970	732,200	1.9327	2.11%
2024-11-21	0	1.900	1.870	1.890	1.830	1.990	804,000	1,517,520	1.8875	1.900	1.870	1.890	1.830	1.990	804,000	1.8875	4.40%
2024-11-20	0	1.820	1.810	1.860	1.800	1.890	504,000	930,120	1.8455	1.820	1.810	1.860	1.800	1.890	504,000	1.8455	0.55%
2024-11-19	0	1.810	1.810	1.880	1.780	1.920	1,254,000	2,317,740	1.8483	1.810	1.810	1.880	1.780	1.920	1,254,000	1.8483	-1.09%
2024-11-18	0	1.830	1.830	1.930	1.830	1.920	540,000	1,011,780	1.8737	1.830	1.830	1.930	1.830	1.920	540,000	1.8737	0.00%
2024-11-15	0	1.830	1.790	1.930	1.770	1.960	1,098,000	2,030,640	1.8494	1.830	1.790	1.930	1.770	1.960	1,098,000	1.8494	2.23%
2024-11-14	0	1.790	1.770	1.870	1.770	1.900	582,000	1,074,960	1.8470	1.790	1.770	1.870	1.770	1.900	582,000	1.8470	-2.19%
2024-11-13	0	1.830	1.800	1.870	1.810	1.870	444,000	818,220	1.8428	1.830	1.800	1.870	1.810	1.870	444,000	1.8428	0.00%
2024-11-12	0	1.830	1.820	1.860	1.810	1.970	575,600	1,070,662	1.8601	1.830	1.820	1.860	1.810	1.970	575,600	1.8601	-1.61%
2024-11-11	0	1.860	1.820	1.860	1.770	1.860	432,000	793,740	1.8374	1.860	1.820	1.860	1.770	1.860	432,000	1.8374	2.76%
2024-11-08	0	1.810	1.800	1.850	1.800	1.850	228,000	413,520	1.8137	1.810	1.800	1.850	1.800	1.850	228,000	1.8137	1.12%
2024-11-07	0	1.790	1.790	1.830	1.780	1.800	186,400	334,780	1.7960	1.790	1.790	1.830	1.780	1.800	186,400	1.7960	1.13%
2024-11-06	0	1.770	1.760	1.800	1.750	2.090	1,045,800	2,036,984	1.9478	1.770	1.760	1.800	1.750	2.090	1,045,800	1.9478	-7.81%
2024-11-05	0	1.920	1.880	1.960	1.880	1.990	569,400	1,096,116	1.9250	1.920	1.880	1.960	1.880	1.990	569,400	1.9250	2.13%
2024-11-04	0	1.880	1.880	1.930	1.860	1.910	276,000	519,960	1.8839	1.880	1.880	1.930	1.860	1.910	276,000	1.8839	-1.05%
2024-11-01	0	1.900	1.860	1.960	1.820	1.920	773,400	1,450,044	1.8749	1.900	1.860	1.960	1.820	1.920	773,400	1.8749	2.15%
2024-10-31	0	1.860	1.850	1.890	1.830	1.880	318,000	589,680	1.8543	1.860	1.850	1.890	1.830	1.880	318,000	1.8543	-0.53%
2024-10-30	0	1.870	1.830	1.890	1.720	1.890	1,062,400	1,924,868	1.8118	1.870	1.830	1.890	1.720	1.890	1,062,400	1.8118	0.00%
2024-10-29	0	1.870	1.840	1.880	1.830	1.910	528,000	985,560	1.8666	1.870	1.840	1.880	1.830	1.910	528,000	1.8666	1.63%
2024-10-28	0	1.840	1.840	1.870	1.820	1.900	948,400	1,757,876	1.8535	1.840	1.840	1.870	1.820	1.900	948,400	1.8535	-1.08%
2024-10-25	0	1.860	1.860	1.870	1.850	1.900	375,200	699,182	1.8635	1.860	1.860	1.870	1.850	1.900	375,200	1.8635	0.54%
2024-10-24	0	1.850	1.840	1.880	1.840	1.980	660,000	1,257,120	1.9047	1.850	1.840	1.880	1.840	1.980	660,000	1.9047	0.00%
2024-10-23	0	1.850	1.850	1.920	1.810	1.940	530,000	1,003,990	1.8943	1.850	1.850	1.920	1.810	1.940	530,000	1.8943	-2.63%
2024-10-22	0	1.900	1.850	1.920	1.860	1.900	138,000	257,640	1.8670	1.900	1.850	1.920	1.860	1.900	138,000	1.8670	2.15%
2024-10-21	0	1.860	1.850	1.900	1.830	2.120	1,278,000	2,543,760	1.9904	1.860	1.850	1.900	1.830	2.120	1,278,000	1.9904	-4.12%
2024-10-18	0	1.940	1.920	1.990	1.940	2.080	260,000	513,540	1.9752	1.940	1.920	1.990	1.940	2.080	260,000	1.9752	-5.37%
2024-10-17	0	2.050	1.950	2.060	1.910	2.140	1,698,000	3,447,960	2.0306	2.050	1.950	2.060	1.910	2.140	1,698,000	2.0306	0.00%
2024-10-16	0	2.050	1.930	2.050	1.890	2.050	1,388,000	2,708,182	1.9511	2.050	1.930	2.050	1.890	2.050	1,388,000	1.9511	7.89%
2024-10-15	0	1.900	1.890	1.980	1.870	1.930	593,000	1,127,130	1.9007	1.900	1.890	1.980	1.870	1.930	593,000	1.9007	0.00%
2024-10-14	0	1.900	1.890	2.020	1.860	2.040	1,650,600	3,227,436	1.9553	1.900	1.890	2.020	1.860	2.040	1,650,600	1.9553	0.00%
2024-10-10	0	1.900	1.890	1.940	1.880	1.980	1,044,000	2,001,960	1.9176	1.900	1.890	1.940	1.880	1.980	1,044,000	1.9176	0.53%
2024-10-09	0	1.890	1.890	1.960	1.800	2.110	2,388,000	4,634,700	1.9408	1.890	1.890	1.960	1.800	2.110	2,388,000	1.9408	-5.03%
2024-10-08	0	1.990	1.910	2.030	1.860	2.100	1,657,000	3,233,096	1.9512	1.990	1.910	2.030	1.860	2.100	1,657,000	1.9512	4.74%
2024-10-07	0	1.900	1.880	1.910	1.880	1.930	413,200	783,826	1.8970	1.900	1.880	1.910	1.880	1.930	413,200	1.8970	0.00%
2024-10-04	0	1.900	1.890	1.950	1.890	2.140	2,494,400	5,087,598	2.0396	1.900	1.890	1.950	1.890	2.140	2,494,400	2.0396	2.15%
2024-10-03	0	1.860	1.860	1.920	1.860	2.170	3,039,600	6,154,366	2.0247	1.860	1.860	1.920	1.860	2.170	3,039,600	2.0247	-3.63%
2024-10-02	0	1.930	1.900	1.990	1.890	1.980	950,400	1,836,108	1.9319	1.930	1.900	1.990	1.890	1.980	950,400	1.9319	1.58%
2024-09-30	0	1.900	1.900	1.980	1.800	2.040	1,483,200	2,808,788	1.8937	1.900	1.900	1.980	1.800	2.040	1,483,200	1.8937	-4.04%
2024-09-27	0	1.980	1.970	2.070	1.980	2.160	861,000	1,782,390	2.0701	1.980	1.970	2.070	1.980	2.160	861,000	2.0701	0.00%
2024-09-26	0	1.980	1.960	2.040	1.920	2.040	672,000	1,329,840	1.9789	1.980	1.960	2.040	1.920	2.040	672,000	1.9789	-1.98%
2024-09-25	0	2.020	2.010	2.120	2.000	2.300	2,298,000	4,910,460	2.1368	2.020	2.010	2.120	2.000	2.300	2,298,000	2.1368	-12.17%
2024-09-24	0	2.300	2.300	2.370	2.290	2.530	4,466,000	10,811,844	2.4209	2.300	2.300	2.370	2.290	2.530	4,466,000	2.4209	1.32%
2024-09-23	0	2.270	2.260	2.300	2.200	2.330	3,048,000	6,887,460	2.2597	2.270	2.260	2.300	2.200	2.330	3,048,000	2.2597	-2.58%
2024-09-20	0	2.330	2.290	2.330	2.270	2.600	1,398,200	3,330,336	2.3819	2.330	2.290	2.330	2.270	2.600	1,398,200	2.3819	0.00%
2024-09-19	0	2.330	2.330	2.360	2.280	2.360	425,000	992,700	2.3358	2.330	2.330	2.360	2.280	2.360	425,000	2.3358	3.56%
2024-09-17	0	2.250	2.240	2.340	2.240	2.350	162,000	366,660	2.2633	2.250	2.240	2.340	2.240	2.350	162,000	2.2633	-2.17%
2024-09-16	0	2.300	2.250	2.340	2.260	2.400	408,000	947,640	2.3226	2.300	2.250	2.340	2.260	2.400	408,000	2.3226	-4.17%
2024-09-13	0	2.400	2.310	2.550	2.400	2.750	2,960,200	7,736,772	2.6136	2.400	2.310	2.550	2.400	2.750	2,960,200	2.6136	-5.88%
2024-09-12	0	2.550	2.460	2.580	2.450	2.560	534,000	1,334,400	2.4989	2.550	2.460	2.580	2.450	2.560	534,000	2.4989	0.39%
2024-09-11	0	2.540	2.490	2.570	2.480	2.690	1,200,000	3,109,800	2.5915	2.540	2.490	2.570	2.480	2.690	1,200,000	2.5915	1.20%
2024-09-10	0	2.510	2.500	2.610	2.510	2.720	442,000	1,162,432	2.6299	2.510	2.500	2.610	2.510	2.720	442,000	2.6299	-3.46%
2024-09-09	0	2.600	2.540	2.600	2.300	2.650	3,873,600	9,699,658	2.5040	2.600	2.540	2.600	2.300	2.650	3,873,600	2.5040	10.17%
2024-09-05	0	2.360	2.350	2.440	2.070	2.440	3,087,200	6,852,520	2.2197	2.360	2.350	2.440	2.070	2.440	3,087,200	2.2197	9.77%
2024-09-04	0	2.150	2.130	2.150	2.140	2.260	708,000	1,556,640	2.1986	2.150	2.130	2.150	2.140	2.260	708,000	2.1986	-4.02%
2024-09-03	0	2.240	2.200	2.290	2.180	2.290	1,072,000	2,403,230	2.2418	2.240	2.200	2.290	2.180	2.290	1,072,000	2.2418	1.82%
2024-09-02	0	2.200	2.150	2.230	2.180	2.330	2,223,800	5,068,740	2.2793	2.200	2.150	2.230	2.180	2.330	2,223,800	2.2793	1.85%
2024-08-30	0	2.160	2.080	2.170	2.000	2.160	1,110,000	2,311,560	2.0825	2.160	2.080	2.170	2.000	2.160	1,110,000	2.0825	3.85%
2024-08-29	0	2.080	2.080	2.100	2.000	2.090	1,460,000	3,009,500	2.0613	2.080	2.080	2.100	2.000	2.090	1,460,000	2.0613	0.48%
2024-08-28	0	2.070	2.070	2.120	2.070	2.080	48,600	100,818	2.0744	2.070	2.070	2.120	2.070	2.080	48,600	2.0744	-0.48%
2024-08-27	0	2.080	2.080	2.160	2.070	2.210	625,200	1,343,300	2.1486	2.080	2.080	2.160	2.070	2.210	625,200	2.1486	-5.02%
2024-08-26	0	2.190	2.180	2.250	2.140	2.270	2,088,000	4,607,400	2.2066	2.190	2.180	2.250	2.140	2.270	2,088,000	2.2066	0.00%
2024-08-23	0	2.190	2.170	2.220	2.140	2.290	1,128,600	2,504,910	2.2195	2.190	2.170	2.220	2.140	2.290	1,128,600	2.2195	-0.45%
2024-08-22	0	2.200	2.150	2.200	2.110	2.230	672,000	1,466,400	2.1821	2.200	2.150	2.200	2.110	2.230	672,000	2.1821	1.85%
2024-08-21	0	2.160	2.160	2.200	2.110	2.190	858,000	1,848,060	2.1539	2.160	2.160	2.200	2.110	2.190	858,000	2.1539	-5.68%
2024-08-20	0	2.290	2.210	2.290	2.070	2.410	1,210,400	2,701,836	2.2322	2.290	2.210	2.290	2.070	2.410	1,210,400	2.2322	-3.38%
2024-08-19	0	2.370	2.210	2.370	2.020	2.400	1,500,000	3,280,140	2.1868	2.370	2.210	2.370	2.020	2.400	1,500,000	2.1868	7.73%
2024-08-16	0	2.200	2.130	2.200	2.010	2.290	1,369,000	2,945,980	2.1519	2.200	2.130	2.200	2.010	2.290	1,369,000	2.1519	1.85%
2024-08-15	0	2.160	2.120	2.180	2.110	2.240	264,000	575,340	2.1793	2.160	2.120	2.180	2.110	2.240	264,000	2.1793	-2.70%
2024-08-14	0	2.220	2.180	2.290	2.100	2.360	2,078,200	4,654,594	2.2397	2.220	2.180	2.290	2.100	2.360	2,078,200	2.2397	-0.89%
2024-08-13	0	2.240	2.170	2.240	1.960	2.250	5,470,200	11,616,326	2.1236	2.240	2.170	2.240	1.960	2.250	5,470,200	2.1236	13.13%
2024-08-12	0	1.980	1.960	1.980	1.930	1.990	258,000	507,720	1.9679	1.980	1.960	1.980	1.930	1.990	258,000	1.9679	1.54%
2024-08-09	0	1.950	1.920	1.970	1.830	2.000	1,184,000	2,246,300	1.8972	1.950	1.920	1.970	1.830	2.000	1,184,000	1.8972	7.73%
2024-08-08	0	1.810	1.810	1.840	1.750	1.860	1,038,000	1,865,580	1.7973	1.810	1.810	1.840	1.750	1.860	1,038,000	1.7973	-6.22%
2024-08-07	0	1.930	1.870	1.930	1.800	1.930	642,000	1,199,520	1.8684	1.930	1.870	1.930	1.800	1.930	642,000	1.8684	2.12%
2024-08-06	0	1.890	1.840	1.940	1.730	1.930	1,040,000	1,896,860	1.8239	1.890	1.840	1.940	1.730	1.930	1,040,000	1.8239	1.61%
2024-08-05	0	1.860	1.850	1.860	1.840	1.920	408,000	764,760	1.8744	1.860	1.850	1.860	1.840	1.920	408,000	1.8744	0.54%
2024-08-02	0	1.850	1.840	1.880	1.840	1.890	189,600	352,316	1.8582	1.850	1.840	1.880	1.840	1.890	189,600	1.8582	0.00%
2024-08-01	0	1.850	1.820	1.890	1.780	1.950	666,200	1,225,260	1.8392	1.850	1.820	1.890	1.780	1.950	666,200	1.8392	-4.64%
2024-07-31	0	1.940	1.870	1.940	1.870	1.940	402,000	762,300	1.8963	1.940	1.870	1.940	1.870	1.940	402,000	1.8963	5.43%
2024-07-30	0	1.840	1.840	1.890	1.730	1.930	2,556,000	4,656,210	1.8217	1.840	1.840	1.890	1.730	1.930	2,556,000	1.8217	-2.65%
2024-07-29	0	1.890	1.850	1.890	1.860	2.110	4,519,000	8,995,990	1.9907	1.890	1.850	1.890	1.860	2.110	4,519,000	1.9907	-10.00%
2024-07-26	0	2.100	2.060	2.120	2.040	2.110	698,200	1,449,146	2.0755	2.100	2.060	2.120	2.040	2.110	698,200	2.0755	1.45%
2024-07-25	0	2.070	2.070	2.200	1.960	2.440	4,714,200	10,424,632	2.2113	2.070	2.070	2.200	1.960	2.440	4,714,200	2.2113	0.98%
2024-07-24	0	2.050	2.010	2.020	1.950	2.200	2,650,000	5,506,144	2.0778	2.050	2.010	2.020	1.950	2.200	2,650,000	2.0778	0.99%
2024-07-23	0	2.030	1.980	2.030	1.910	2.150	1,956,000	3,932,880	2.0107	2.030	1.980	2.030	1.910	2.150	1,956,000	2.0107	-3.33%
2024-07-22	0	2.100	2.090	2.120	1.890	2.120	2,307,200	4,548,942	1.9716	2.100	2.090	2.120	1.890	2.120	2,307,200	1.9716	5.00%
2024-07-19	0	2.000	1.970	2.010	1.750	2.040	4,413,000	8,476,354	1.9208	2.000	1.970	2.010	1.750	2.040	4,413,000	1.9208	11.11%
2024-07-18	0	1.800	1.750	1.800	1.610	1.800	2,917,400	4,904,540	1.6811	1.800	1.750	1.800	1.610	1.800	2,917,400	1.6811	9.76%
2024-07-17	0	1.640	1.640	1.660	1.600	1.670	4,272,000	7,008,540	1.6406	1.640	1.640	1.660	1.600	1.670	4,272,000	1.6406	0.00%
2024-07-16	0	1.640	1.620	1.640	1.600	1.750	2,952,000	4,864,920	1.6480	1.640	1.620	1.640	1.600	1.750	2,952,000	1.6480	-4.65%
2024-07-15	0	1.720	1.700	1.760	1.700	1.890	2,214,000	3,994,440	1.8042	1.720	1.700	1.760	1.700	1.890	2,214,000	1.8042	-4.44%
2024-07-12	0	1.800	1.800	1.830	1.620	1.840	3,397,600	5,961,168	1.7545	1.800	1.800	1.830	1.620	1.840	3,397,600	1.7545	6.51%
2024-07-11	0	1.690	1.680	1.690	1.600	1.690	1,389,200	2,280,952	1.6419	1.690	1.680	1.690	1.600	1.690	1,389,200	1.6419	5.63%
2024-07-10	0	1.600	1.590	1.630	1.590	1.620	1,284,000	2,050,380	1.5969	1.600	1.590	1.630	1.590	1.620	1,284,000	1.5969	0.00%
2024-07-09	0	1.600	1.590	1.610	1.580	1.660	1,294,200	2,058,232	1.5904	1.600	1.590	1.610	1.580	1.660	1,294,200	1.5904	0.00%
2024-07-08	0	1.600	1.560	1.650	1.520	1.640	1,210,200	1,868,742	1.5442	1.600	1.560	1.650	1.520	1.640	1,210,200	1.5442	-3.61%
2024-07-05	0	1.660	1.620	1.660	1.530	1.680	2,085,000	3,327,480	1.5959	1.660	1.620	1.660	1.530	1.680	2,085,000	1.5959	5.73%
2024-07-04	0	1.570	1.550	1.570	1.460	1.570	1,806,200	2,720,474	1.5062	1.570	1.550	1.570	1.460	1.570	1,806,200	1.5062	3.97%
2024-07-03	0	1.510	1.430	1.520	1.420	1.510	1,514,000	2,202,260	1.4546	1.510	1.430	1.520	1.420	1.510	1,514,000	1.4546	5.59%
2024-07-02	0	1.430	1.430	1.440	1.410	1.480	912,000	1,312,980	1.4397	1.430	1.430	1.440	1.410	1.480	912,000	1.4397	-4.67%
2024-06-28	0	1.500	1.480	1.520	1.450	1.540	931,000	1,402,380	1.5063	1.500	1.480	1.520	1.450	1.540	931,000	1.5063	1.35%
2024-06-27	0	1.480	1.460	1.480	1.430	1.510	648,000	962,100	1.4847	1.480	1.460	1.480	1.430	1.510	648,000	1.4847	4.23%
2024-06-26	0	1.420	1.420	1.450	1.420	1.430	522,000	743,220	1.4238	1.420	1.420	1.450	1.420	1.430	522,000	1.4238	1.43%
2024-06-25	0	1.400	1.400	1.460	1.370	1.470	1,627,200	2,311,904	1.4208	1.400	1.400	1.460	1.370	1.470	1,627,200	1.4208	0.72%
2024-06-24	0	1.390	1.390	1.420	1.370	1.420	1,032,000	1,441,320	1.3966	1.390	1.390	1.420	1.370	1.420	1,032,000	1.3966	1.46%
2024-06-21	0	1.370	1.360	1.410	1.370	1.410	1,195,000	1,660,430	1.3895	1.370	1.360	1.410	1.370	1.410	1,195,000	1.3895	-2.84%
2024-06-20	0	1.410	1.410	1.450	1.410	1.500	540,200	778,966	1.4420	1.410	1.410	1.450	1.410	1.500	540,200	1.4420	-5.37%
2024-06-19	0	1.490	1.470	1.500	1.470	1.500	900,000	1,342,260	1.4914	1.490	1.470	1.500	1.470	1.500	900,000	1.4914	0.68%
2024-06-18	0	1.480	1.440	1.490	1.420	1.500	1,529,600	2,234,680	1.4610	1.480	1.440	1.490	1.420	1.500	1,529,600	1.4610	4.23%
2024-06-17	0	1.420	1.410	1.430	1.410	1.430	1,123,200	1,588,280	1.4141	1.420	1.410	1.430	1.410	1.430	1,123,200	1.4141	0.00%
2024-06-14	0	1.420	1.410	1.430	1.410	1.510	985,200	1,434,372	1.4559	1.420	1.410	1.430	1.410	1.510	985,200	1.4559	-5.33%
2024-06-13	0	1.500	1.430	1.500	1.380	1.500	1,137,800	1,635,420	1.4374	1.500	1.430	1.500	1.380	1.500	1,137,800	1.4374	7.91%
2024-06-12	0	1.390	1.390	1.420	1.380	1.440	990,000	1,397,700	1.4118	1.390	1.390	1.420	1.380	1.440	990,000	1.4118	-2.11%
2024-06-11	0	1.420	1.410	1.460	1.420	1.450	348,000	501,180	1.4402	1.420	1.410	1.460	1.420	1.450	348,000	1.4402	-0.70%
2024-06-07	0	1.430	1.400	1.430	1.400	1.450	866,200	1,237,634	1.4288	1.430	1.400	1.430	1.400	1.450	866,200	1.4288	0.00%
2024-06-06	0	1.430	1.430	1.450	1.410	1.570	2,107,800	3,128,318	1.4842	1.430	1.430	1.450	1.410	1.570	2,107,800	1.4842	0.00%
2024-06-05	0	1.430	1.410	1.460	1.410	1.480	898,000	1,315,520	1.4649	1.430	1.410	1.460	1.410	1.480	898,000	1.4649	-4.03%
2024-06-04	0	1.490	1.460	1.490	1.400	1.490	1,778,800	2,586,796	1.4542	1.490	1.460	1.490	1.400	1.490	1,778,800	1.4542	4.20%
2024-06-03	0	1.430	1.380	1.430	1.310	1.430	1,578,000	2,163,060	1.3708	1.430	1.380	1.430	1.310	1.430	1,578,000	1.3708	7.52%
2024-05-31	0	1.330	1.300	1.330	1.270	1.340	960,000	1,252,320	1.3045	1.330	1.300	1.330	1.270	1.340	960,000	1.3045	5.56%
2024-05-30	0	1.260	1.230	1.270	1.200	1.260	738,000	923,640	1.2515	1.260	1.230	1.270	1.200	1.260	738,000	1.2515	1.61%
2024-05-29	0	1.240	1.240	1.260	1.240	1.260	942,000	1,171,800	1.2439	1.240	1.240	1.260	1.240	1.260	942,000	1.2439	-1.59%
2024-05-28	0	1.260	1.230	1.270	1.210	1.260	1,098,000	1,360,140	1.2387	1.260	1.230	1.270	1.210	1.260	1,098,000	1.2387	3.28%
2024-05-27	0	1.220	1.200	1.240	1.200	1.230	504,200	614,394	1.2186	1.220	1.200	1.240	1.200	1.230	504,200	1.2186	-0.81%
2024-05-24	0	1.230	1.200	1.240	1.180	1.230	354,000	425,820	1.2029	1.230	1.200	1.240	1.180	1.230	354,000	1.2029	0.82%
2024-05-23	0	1.220	1.220	1.230	1.170	1.220	428,800	513,552	1.1976	1.220	1.220	1.230	1.170	1.220	428,800	1.1976	-0.81%
2024-05-22	0	1.230	1.210	1.240	1.170	1.230	460,000	555,580	1.2078	1.230	1.210	1.240	1.170	1.230	460,000	1.2078	0.00%
2024-05-21	0	1.230	1.220	1.240	1.170	1.240	690,800	840,132	1.2162	1.230	1.220	1.240	1.170	1.240	690,800	1.2162	4.24%
2024-05-20	0	1.180	1.170	1.190	1.080	1.190	817,000	929,240	1.1374	1.180	1.170	1.190	1.080	1.190	817,000	1.1374	6.31%
2024-05-17	0	1.110	1.100	1.120	1.040	1.120	654,200	702,930	1.0745	1.110	1.100	1.120	1.040	1.120	654,200	1.0745	6.73%
2024-05-16	0	1.040	1.040	1.070	1.020	1.080	224,600	236,068	1.0511	1.040	1.040	1.070	1.020	1.080	224,600	1.0511	0.00%
2024-05-14	0	1.040	1.040	1.070	0.990	1.070	721,400	742,238	1.0289	1.040	1.040	1.070	0.990	1.070	721,400	1.0289	0.97%
2024-05-13	0	1.030	1.010	1.040	0.940	1.030	660,000	649,944	0.9848	1.030	1.010	1.040	0.940	1.030	660,000	0.9848	6.19%
2024-05-10	0	0.970	0.960	0.990	0.890	1.010	832,200	784,266	0.9424	0.970	0.960	0.990	0.890	1.010	832,200	0.9424	2.11%
2024-05-09	0	0.950	0.930	0.940	0.920	1.450	6,500,200	7,341,922	1.1295	0.950	0.930	0.940	0.920	1.450	6,500,200	1.1295	15.85%
2024-05-08	0	0.820	0.820	0.840	0.820	0.850	349,600	292,040	0.8354	0.820	0.820	0.840	0.820	0.850	349,600	0.8354	-2.38%
2024-05-07	0	0.840	0.840	0.860	0.840	0.860	90,400	77,116	0.8531	0.840	0.840	0.860	0.840	0.860	90,400	0.8531	2.44%
2024-05-06	0	0.820	0.820	0.860	0.820	0.860	446,000	373,180	0.8367	0.820	0.820	0.860	0.820	0.860	446,000	0.8367	-1.20%
2024-05-03	0	0.830	0.830	0.860	0.830	0.860	225,600	191,076	0.8470	0.830	0.830	0.860	0.830	0.860	225,600	0.8470	-1.19%
2024-05-02	0	0.840	0.840	0.900	0.840	0.840	7,000	5,840	0.8343	0.840	0.840	0.900	0.840	0.840	7,000	0.8343	0.00%
2024-04-30	0	0.840	0.840	0.880	0.840	0.840	144,000	120,960	0.8400	0.840	0.840	0.880	0.840	0.840	144,000	0.8400	0.00%
2024-04-29	0	0.840	0.840	0.890	-	-	200	162	0.8100	0.840	0.840	0.890	-	-	200	0.8100	0.00%
2024-04-26	0	0.840	0.830	0.880	0.840	0.840	18,000	15,120	0.8400	0.840	0.830	0.880	0.840	0.840	18,000	0.8400	0.00%
2024-04-25	0	0.840	0.840	0.880	0.830	0.850	232,000	194,980	0.8404	0.840	0.840	0.880	0.830	0.850	232,000	0.8404	-1.18%
2024-04-24	0	0.850	0.850	0.890	0.840	0.850	54,000	45,840	0.8489	0.850	0.850	0.890	0.840	0.850	54,000	0.8489	1.19%
2024-04-23	0	0.840	0.840	0.880	0.840	0.850	97,200	81,708	0.8406	0.840	0.840	0.880	0.840	0.850	97,200	0.8406	-1.18%
2024-04-22	0	0.850	0.850	0.880	0.850	0.850	10,600	8,780	0.8283	0.850	0.850	0.880	0.850	0.850	10,600	0.8283	0.00%
2024-04-19	0	0.850	0.850	0.890	0.840	0.860	90,000	76,620	0.8513	0.850	0.850	0.890	0.840	0.860	90,000	0.8513	-1.16%
2024-04-18	0	0.860	0.860	0.890	0.860	0.870	48,000	41,580	0.8663	0.860	0.860	0.890	0.860	0.870	48,000	0.8663	0.00%
2024-04-17	0	0.860	0.860	0.900	0.860	0.860	12,000	10,320	0.8600	0.860	0.860	0.900	0.860	0.860	12,000	0.8600	0.00%
2024-04-16	0	0.860	0.860	0.900	0.860	0.870	24,000	20,760	0.8650	0.860	0.860	0.900	0.860	0.870	24,000	0.8650	-1.15%
2024-04-15	0	0.870	0.870	0.900	0.870	0.880	62,000	54,380	0.8771	0.870	0.870	0.900	0.870	0.880	62,000	0.8771	0.00%
2024-04-12	0	0.870	0.870	0.910	0.870	0.910	138,000	123,840	0.8974	0.870	0.870	0.910	0.870	0.910	138,000	0.8974	0.00%
2024-04-11	0	0.870	0.860	0.900	0.870	0.880	52,000	45,240	0.8700	0.870	0.860	0.900	0.870	0.880	52,000	0.8700	-2.25%
2024-04-10	0	0.890	0.880	0.920	0.890	0.920	84,000	76,560	0.9114	0.890	0.880	0.920	0.890	0.920	84,000	0.9114	-2.20%
2024-04-09	0	0.910	0.910	0.930	0.850	0.930	588,000	508,500	0.8648	0.910	0.910	0.930	0.850	0.930	588,000	0.8648	-1.09%
2024-04-08	0	0.920	0.900	0.950	0.870	0.940	2,262,000	2,035,800	0.9000	0.920	0.900	0.950	0.870	0.940	2,262,000	0.9000	5.75%
2024-04-05	0	0.870	0.860	0.890	0.860	0.900	210,200	185,926	0.8845	0.870	0.860	0.890	0.860	0.900	210,200	0.8845	-2.25%
2024-04-03	0	0.890	0.880	0.900	0.830	0.910	2,334,000	2,003,520	0.8584	0.890	0.880	0.900	0.830	0.910	2,334,000	0.8584	3.49%
2024-04-02	0	0.860	0.860	0.910	0.860	0.860	444,000	381,840	0.8600	0.860	0.860	0.910	0.860	0.860	444,000	0.8600	-1.15%
2024-03-28	0	0.870	0.870	0.900	0.850	0.910	951,000	842,520	0.8859	0.870	0.870	0.900	0.850	0.910	951,000	0.8859	1.16%
2024-03-27	0	0.860	0.850	0.860	0.810	0.860	1,588,000	1,325,440	0.8347	0.860	0.850	0.860	0.810	0.860	1,588,000	0.8347	-1.15%
2024-03-26	0	0.870	0.860	0.880	0.850	0.910	912,000	800,340	0.8776	0.870	0.860	0.880	0.850	0.910	912,000	0.8776	0.00%
2024-03-25	0	0.870	0.870	0.890	0.860	0.910	666,000	597,540	0.8972	0.870	0.870	0.890	0.860	0.910	666,000	0.8972	2.35%
2024-03-22	0	0.850	0.850	0.870	0.850	0.860	240,000	204,180	0.8508	0.850	0.850	0.870	0.850	0.860	240,000	0.8508	0.00%
2024-03-21	0	0.850	0.840	0.870	0.850	0.860	206,000	175,140	0.8502	0.850	0.840	0.870	0.850	0.860	206,000	0.8502	0.00%
2024-03-20	0	0.850	0.850	0.870	0.850	0.850	258,000	219,300	0.8500	0.850	0.850	0.870	0.850	0.850	258,000	0.8500	1.19%
2024-03-19	0	0.840	0.840	0.860	0.840	0.860	319,600	271,296	0.8489	0.840	0.840	0.860	0.840	0.860	319,600	0.8489	-2.33%
2024-03-18	0	0.860	0.850	0.870	0.840	0.860	150,000	128,220	0.8548	0.860	0.850	0.870	0.840	0.860	150,000	0.8548	2.38%
2024-03-15	0	0.840	0.840	0.860	0.840	0.840	204,000	171,360	0.8400	0.840	0.840	0.860	0.840	0.840	204,000	0.8400	0.00%
2024-03-14	0	0.840	0.840	0.860	0.840	0.850	360,200	302,804	0.8407	0.840	0.840	0.860	0.840	0.850	360,200	0.8407	0.00%
2024-03-13	0	0.840	0.840	0.870	0.820	0.870	1,338,000	1,107,540	0.8278	0.840	0.840	0.870	0.820	0.870	1,338,000	0.8278	1.20%
2024-03-12	0	0.830	0.830	0.850	0.830	0.860	312,000	264,000	0.8462	0.830	0.830	0.850	0.830	0.860	312,000	0.8462	-2.35%
2024-03-11	0	0.850	0.850	0.870	0.850	0.890	583,000	508,540	0.8723	0.850	0.850	0.870	0.850	0.890	583,000	0.8723	-1.16%
2024-03-08	0	0.860	0.860	0.890	0.860	0.900	432,000	382,020	0.8843	0.860	0.860	0.890	0.860	0.900	432,000	0.8843	1.18%
2024-03-07	0	0.850	0.840	0.860	0.840	0.930	624,000	547,860	0.8780	0.850	0.840	0.860	0.840	0.930	624,000	0.8780	0.00%
2024-03-06	0	0.850	0.850	0.890	0.850	0.870	138,000	117,660	0.8526	0.850	0.850	0.890	0.850	0.870	138,000	0.8526	-1.16%
2024-03-05	0	0.860	0.850	0.870	0.840	0.860	204,000	173,340	0.8497	0.860	0.850	0.870	0.840	0.860	204,000	0.8497	2.38%
2024-03-04	0	0.840	0.840	0.870	0.800	0.890	1,753,200	1,485,154	0.8471	0.840	0.840	0.870	0.800	0.890	1,753,200	0.8471	-1.18%
2024-03-01	0	0.850	0.850	0.870	0.830	0.870	252,000	213,780	0.8483	0.850	0.850	0.870	0.830	0.870	252,000	0.8483	-1.16%
2024-02-29	0	0.860	0.850	0.870	0.840	0.880	1,038,000	887,640	0.8551	0.860	0.850	0.870	0.840	0.880	1,038,000	0.8551	2.38%
2024-02-28	0	0.840	0.840	0.860	0.840	0.880	126,000	108,360	0.8600	0.840	0.840	0.860	0.840	0.880	126,000	0.8600	0.00%
2024-02-27	0	0.840	0.840	0.870	0.840	0.940	1,686,000	1,499,160	0.8892	0.840	0.840	0.870	0.840	0.940	1,686,000	0.8892	-3.45%
2024-02-26	0	0.870	0.850	0.870	0.830	0.990	1,458,000	1,295,580	0.8886	0.870	0.850	0.870	0.830	0.990	1,458,000	0.8886	-7.45%
2024-02-23	0	0.940	0.940	0.990	0.930	0.940	192,000	180,180	0.9384	0.940	0.940	0.990	0.930	0.940	192,000	0.9384	0.00%
2024-02-22	0	0.940	0.940	0.990	0.940	0.980	156,400	150,124	0.9599	0.940	0.940	0.990	0.940	0.980	156,400	0.9599	-1.05%
2024-02-21	0	0.950	0.930	0.950	0.910	0.950	92,600	86,794	0.9373	0.950	0.930	0.950	0.910	0.950	92,600	0.9373	4.40%
2024-02-20	0	0.910	0.900	0.940	0.900	0.930	108,200	98,872	0.9138	0.910	0.900	0.940	0.900	0.930	108,200	0.9138	1.11%
2024-02-19	0	0.900	0.900	0.930	0.890	0.930	144,000	131,580	0.9138	0.900	0.900	0.930	0.890	0.930	144,000	0.9138	-5.26%
2024-02-16	0	0.950	0.920	0.960	0.910	0.970	407,400	383,808	0.9421	0.950	0.920	0.960	0.910	0.970	407,400	0.9421	5.56%
2024-02-15	0	0.900	0.890	0.950	0.850	1.000	1,398,000	1,280,940	0.9163	0.900	0.890	0.950	0.850	1.000	1,398,000	0.9163	-1.10%
2024-02-14	0	0.910	0.900	0.950	0.850	0.970	408,000	371,460	0.9104	0.910	0.900	0.950	0.850	0.970	408,000	0.9104	7.06%
2024-02-09	0	0.850	0.840	0.890	0.830	0.970	990,000	882,060	0.8910	0.850	0.840	0.890	0.830	0.970	990,000	0.8910	-10.53%
2024-02-08	0	0.950	0.940	0.970	0.890	1.080	1,188,000	1,146,120	0.9647	0.950	0.940	0.970	0.890	1.080	1,188,000	0.9647	-5.94%
2024-02-07	0	1.010	1.010	1.060	0.940	1.090	1,044,000	1,071,840	1.0267	1.010	1.010	1.060	0.940	1.090	1,044,000	1.0267	3.06%
2024-02-06	0	0.980	0.980	1.010	0.960	1.060	696,000	693,360	0.9962	0.980	0.980	1.010	0.960	1.060	696,000	0.9962	0.00%
2024-02-05	0	0.980	0.980	1.050	0.960	1.220	1,176,000	1,279,140	1.0877	0.980	0.980	1.050	0.960	1.220	1,176,000	1.0877	-7.55%
2024-02-02	0	1.060	1.050	1.120	0.950	1.260	1,644,000	1,884,840	1.1465	1.060	1.050	1.120	0.950	1.260	1,644,000	1.1465	0.95%
2024-02-01	0	1.050	1.020	1.130	0.930	1.190	666,000	724,740	1.0882	1.050	1.020	1.130	0.930	1.190	666,000	1.0882	8.25%
2024-01-31	0	0.970	0.970	1.020	0.910	1.060	852,000	856,020	1.0047	0.970	0.970	1.020	0.910	1.060	852,000	1.0047	-8.49%
2024-01-30	0	1.060	1.030	1.070	1.020	1.200	1,206,000	1,358,340	1.1263	1.060	1.030	1.070	1.020	1.200	1,206,000	1.1263	-7.02%
2024-01-29	0	1.140	1.120	1.150	1.040	1.170	564,200	641,078	1.1363	1.140	1.120	1.150	1.040	1.170	564,200	1.1363	6.54%
2024-01-26	0	1.070	1.060	1.090	1.020	1.260	1,374,000	1,553,820	1.1309	1.070	1.060	1.090	1.020	1.260	1,374,000	1.1309	-6.14%
2024-01-25	0	1.140	1.120	1.160	1.100	1.220	572,000	660,020	1.1539	1.140	1.120	1.160	1.100	1.220	572,000	1.1539	-4.20%
2024-01-24	0	1.190	1.180	1.250	1.100	1.270	492,800	590,796	1.1989	1.190	1.180	1.250	1.100	1.270	492,800	1.1989	0.00%
2024-01-23	0	1.190	1.140	1.190	1.090	1.260	756,000	861,780	1.1399	1.190	1.140	1.190	1.090	1.260	756,000	1.1399	11.21%
2024-01-22	0	1.070	1.060	1.080	0.970	1.090	441,800	467,824	1.0589	1.070	1.060	1.080	0.970	1.090	441,800	1.0589	7.00%
2024-01-19	0	1.000	1.000	1.020	0.950	1.010	354,000	350,160	0.9892	1.000	1.000	1.020	0.950	1.010	354,000	0.9892	5.26%
2024-01-18	0	0.950	0.950	1.020	0.910	1.020	1,158,000	1,128,180	0.9742	0.950	0.950	1.020	0.910	1.020	1,158,000	0.9742	3.26%
2024-01-17	0	0.920	0.910	0.970	0.880	0.960	495,600	457,854	0.9238	0.920	0.910	0.970	0.880	0.960	495,600	0.9238	-3.16%
2024-01-16	0	0.950	0.910	0.980	0.860	0.950	552,000	496,560	0.8996	0.950	0.910	0.980	0.860	0.950	552,000	0.8996	7.95%
2024-01-15	0	0.880	0.870	0.920	0.880	0.900	72,000	63,480	0.8817	0.880	0.870	0.920	0.880	0.900	72,000	0.8817	-2.22%
2024-01-12	0	0.900	0.900	0.930	0.900	0.960	420,000	390,960	0.9309	0.900	0.900	0.930	0.900	0.960	420,000	0.9309	-4.26%
2024-01-11	0	0.940	0.890	0.940	0.900	0.950	229,200	209,412	0.9137	0.940	0.890	0.940	0.900	0.950	229,200	0.9137	1.08%
2024-01-10	0	0.930	0.920	0.940	0.900	1.050	834,000	807,540	0.9683	0.930	0.920	0.940	0.900	1.050	834,000	0.9683	-14.68%
2024-01-09	0	1.090	1.010	1.100	0.990	1.170	1,632,000	1,685,820	1.0330	1.090	1.010	1.100	0.990	1.170	1,632,000	1.0330	0.00%
2024-01-08	0	1.090	1.090	1.130	1.030	1.500	1,644,400	1,999,496	1.2159	1.090	1.090	1.130	1.030	1.500	1,644,400	1.2159	-24.83%
2024-01-05	0	1.450	1.390	1.450	1.290	1.510	1,959,200	2,822,308	1.4405	1.450	1.390	1.450	1.290	1.510	1,959,200	1.4405	0.00%
2024-01-04	0	1.450	1.420	1.450	1.130	1.450	2,115,000	2,903,086	1.3726	1.450	1.420	1.450	1.130	1.450	2,115,000	1.3726	20.83%
2024-01-03	0	1.200	1.200	1.320	1.030	1.280	985,200	1,111,224	1.1279	1.200	1.200	1.320	1.030	1.280	985,200	1.1279	13.21%
2024-01-02	0	1.060	1.060	1.120	1.000	1.310	3,258,000	3,727,980	1.1443	1.060	1.060	1.120	1.000	1.310	3,258,000	1.1443	-16.54%
2023-12-29	0	1.270	1.220	1.270	1.170	1.290	574,000	708,408	1.2342	1.270	1.220	1.270	1.170	1.290	574,000	1.2342	8.55%
2023-12-28	0	1.170	1.170	1.200	1.120	1.200	438,200	500,800	1.1429	1.170	1.170	1.200	1.120	1.200	438,200	1.1429	1.74%
2023-12-27	0	1.150	1.120	1.220	1.140	1.330	955,000	1,190,590	1.2467	1.150	1.120	1.220	1.140	1.330	955,000	1.2467	-10.85%
2023-12-22	0	1.290	1.250	1.290	1.250	1.370	1,539,800	2,041,090	1.3256	1.290	1.250	1.290	1.250	1.370	1,539,800	1.3256	4.03%
2023-12-21	0	1.240	1.230	1.260	1.160	1.300	1,799,400	2,253,650	1.2524	1.240	1.230	1.260	1.160	1.300	1,799,400	1.2524	8.77%
2023-12-20	0	1.140	1.130	1.200	1.030	1.220	1,712,400	1,967,344	1.1489	1.140	1.130	1.200	1.030	1.220	1,712,400	1.1489	10.68%
2023-12-19	0	1.030	1.030	1.100	0.990	1.030	37,000	37,460	1.0124	1.030	1.030	1.100	0.990	1.030	37,000	1.0124	-1.90%
2023-12-18	0	1.050	1.030	1.100	0.920	1.100	703,000	731,090	1.0400	1.050	1.030	1.100	0.920	1.100	703,000	1.0400	6.06%
2023-12-15	0	0.990	0.980	1.090	0.980	1.050	92,400	95,040	1.0286	0.990	0.980	1.090	0.980	1.050	92,400	1.0286	-10.81%
2023-12-14	0	1.110	1.060	1.130	1.050	1.120	234,000	257,940	1.1023	1.110	1.060	1.130	1.050	1.120	234,000	1.1023	0.91%
2023-12-13	0	1.100	1.010	1.100	0.970	1.120	772,800	826,658	1.0697	1.100	1.010	1.100	0.970	1.120	772,800	1.0697	8.91%
2023-12-12	0	1.010	1.010	1.050	0.850	1.060	778,400	776,912	0.9981	1.010	1.010	1.050	0.850	1.060	778,400	0.9981	10.99%
2023-12-11	0	0.910	0.910	0.980	0.800	1.020	822,000	810,960	0.9866	0.910	0.910	0.980	0.800	1.020	822,000	0.9866	1.11%
2023-12-08	0	0.900	0.900	0.950	0.700	0.980	821,200	738,968	0.8999	0.900	0.900	0.950	0.700	0.980	821,200	0.8999	8.43%
2023-12-07	0	0.830	0.830	0.900	0.660	0.850	414,000	332,940	0.8042	0.830	0.830	0.900	0.660	0.850	414,000	0.8042	18.57%
2023-12-06	0	0.700	0.700	0.770	0.680	0.690	56,400	38,676	0.6857	0.700	0.700	0.770	0.680	0.690	56,400	0.6857	2.94%
2023-12-05	0	0.680	0.680	0.760	0.660	0.740	55,000	38,520	0.7004	0.680	0.680	0.760	0.660	0.740	55,000	0.7004	0.00%
2023-12-04	0	0.680	0.670	0.740	0.520	0.720	318,000	211,560	0.6653	0.680	0.670	0.740	0.520	0.720	318,000	0.6653	13.33%
2023-12-01	0	0.600	0.600	0.720	0.560	0.710	48,000	29,280	0.6100	0.600	0.600	0.720	0.560	0.710	48,000	0.6100	-7.69%
2023-11-30	0	0.650	0.650	0.700	0.640	0.690	162,000	106,740	0.6589	0.650	0.650	0.700	0.640	0.690	162,000	0.6589	10.17%
2023-11-29	0	0.590	0.590	0.630	0.445	0.630	933,000	538,080	0.5767	0.590	0.590	0.630	0.445	0.630	933,000	0.5767	20.41%
2023-11-28	0	0.490	0.490	0.550	0.485	0.540	54,000	28,080	0.5200	0.490	0.490	0.550	0.485	0.540	54,000	0.5200	2.08%
2023-11-27	0	0.480	0.480	0.520	0.465	0.510	600,000	289,260	0.4821	0.480	0.480	0.520	0.465	0.510	600,000	0.4821	-1.03%
2023-11-24	0	0.485	0.485	0.520	0.485	0.485	24,000	11,640	0.4850	0.485	0.485	0.520	0.485	0.485	24,000	0.4850	-1.02%
2023-11-23	0	0.490	0.490	0.520	-	-	0	0	-	0.490	0.490	0.520	-	-	0	-	0.00%
2023-11-22	0	0.490	0.490	0.510	0.470	0.500	72,000	35,340	0.4908	0.490	0.490	0.510	0.470	0.500	72,000	0.4908	0.00%
2023-11-21	0	0.490	0.490	0.520	0.475	0.500	858,000	410,100	0.4780	0.490	0.490	0.520	0.475	0.500	858,000	0.4780	3.16%
2023-11-20	0	0.475	0.475	0.500	0.430	0.500	620,200	291,072	0.4693	0.475	0.475	0.500	0.430	0.500	620,200	0.4693	-2.06%
2023-11-17	0	0.485	0.485	0.500	0.480	0.480	12,000	5,760	0.4800	0.485	0.485	0.500	0.480	0.480	12,000	0.4800	-2.02%
2023-11-16	0	0.495	0.495	0.510	0.475	0.495	414,200	201,394	0.4862	0.495	0.495	0.510	0.475	0.495	414,200	0.4862	1.02%
2023-11-15	0	0.490	0.490	0.510	0.480	0.650	3,360,000	1,750,800	0.5211	0.490	0.490	0.510	0.480	0.650	3,360,000	0.5211	-24.62%
2023-11-14	0	0.650	0.650	0.700	0.600	0.690	271,000	175,330	0.6470	0.650	0.650	0.700	0.600	0.690	271,000	0.6470	8.33%
2023-11-13	0	0.600	0.600	0.630	0.560	0.610	786,000	473,760	0.6027	0.600	0.600	0.630	0.560	0.610	786,000	0.6027	-1.64%
2023-11-10	0	0.610	0.610	0.640	0.600	0.640	450,000	276,240	0.6139	0.610	0.610	0.640	0.600	0.640	450,000	0.6139	0.00%
2023-11-09	0	0.610	0.600	0.650	0.610	0.640	204,800	126,996	0.6201	0.610	0.600	0.650	0.610	0.640	204,800	0.6201	1.67%
2023-11-08	0	0.600	0.590	0.640	0.600	0.630	138,000	84,960	0.6157	0.600	0.590	0.640	0.600	0.630	138,000	0.6157	1.69%
2023-11-07	0	0.590	0.590	0.620	0.570	0.620	408,000	245,580	0.6019	0.590	0.590	0.620	0.570	0.620	408,000	0.6019	-1.67%
2023-11-06	0	0.600	0.590	0.620	0.560	0.600	666,200	393,770	0.5911	0.600	0.590	0.620	0.560	0.600	666,200	0.5911	0.00%
2023-11-03	0	0.600	0.590	0.620	0.560	0.600	62,200	36,010	0.5789	0.600	0.590	0.620	0.560	0.600	62,200	0.5789	0.00%
2023-11-02	0	0.600	0.580	0.620	0.580	0.600	175,000	102,990	0.5885	0.600	0.580	0.620	0.580	0.600	175,000	0.5885	7.14%
2023-11-01	0	0.560	0.560	0.620	0.550	0.550	390,000	214,500	0.5500	0.560	0.560	0.620	0.550	0.550	390,000	0.5500	-8.20%
2023-10-31	0	0.610	0.560	0.610	0.560	0.610	126,000	73,740	0.5852	0.610	0.560	0.610	0.560	0.610	126,000	0.5852	10.91%
2023-10-30	0	0.550	0.540	0.550	0.495	0.600	1,386,000	747,840	0.5396	0.550	0.540	0.550	0.495	0.600	1,386,000	0.5396	-8.33%
2023-10-27	0	0.600	0.580	0.650	0.600	0.630	84,000	51,960	0.6186	0.600	0.580	0.650	0.600	0.630	84,000	0.6186	-3.23%
2023-10-26	0	0.620	0.620	0.670	0.620	0.650	150,000	94,560	0.6304	0.620	0.620	0.670	0.620	0.650	150,000	0.6304	-1.59%
2023-10-25	0	0.630	0.630	0.700	0.590	0.710	810,000	546,660	0.6749	0.630	0.630	0.700	0.590	0.710	810,000	0.6749	0.00%
2023-10-24	0	0.630	0.630	0.660	0.630	0.680	222,000	144,060	0.6489	0.630	0.630	0.660	0.630	0.680	222,000	0.6489	-4.55%
2023-10-20	0	0.660	0.650	0.690	0.610	0.690	138,000	90,780	0.6578	0.660	0.650	0.690	0.610	0.690	138,000	0.6578	6.45%
2023-10-19	0	0.620	0.620	0.680	0.590	0.690	384,000	251,340	0.6545	0.620	0.620	0.680	0.590	0.690	384,000	0.6545	1.64%
2023-10-18	0	0.610	0.610	0.630	0.590	0.620	120,000	73,020	0.6085	0.610	0.610	0.630	0.590	0.620	120,000	0.6085	3.39%
2023-10-17	0	0.590	0.580	0.620	0.550	0.590	155,000	88,360	0.5701	0.590	0.580	0.620	0.550	0.590	155,000	0.5701	9.26%
2023-10-16	0	0.540	0.540	0.580	0.520	0.580	139,200	77,760	0.5586	0.540	0.540	0.580	0.520	0.580	139,200	0.5586	-3.57%
2023-10-13	0	0.560	0.560	0.590	0.550	0.570	96,600	54,117	0.5602	0.560	0.560	0.590	0.550	0.570	96,600	0.5602	0.00%
2023-10-12	0	0.560	0.560	0.600	0.550	0.580	48,600	27,264	0.5610	0.560	0.560	0.600	0.550	0.580	48,600	0.5610	-3.45%
2023-10-11	0	0.580	0.580	0.590	0.560	0.630	270,000	163,980	0.6073	0.580	0.580	0.590	0.560	0.630	270,000	0.6073	-3.33%
2023-10-10	0	0.600	0.600	0.610	0.580	0.620	54,200	32,390	0.5976	0.600	0.600	0.610	0.580	0.620	54,200	0.5976	-4.76%
2023-10-09	0	0.630	0.600	0.650	-	-	3,800	2,204	0.5800	0.630	0.600	0.650	-	-	3,800	0.5800	0.00%
2023-10-06	0	0.630	0.630	0.640	0.610	0.680	168,000	108,180	0.6439	0.630	0.630	0.640	0.610	0.680	168,000	0.6439	3.28%
2023-10-05	0	0.610	0.610	0.620	0.610	0.620	103,000	63,140	0.6130	0.610	0.610	0.620	0.610	0.620	103,000	0.6130	-3.17%
2023-10-04	0	0.630	0.600	0.640	0.590	0.630	420,000	254,580	0.6061	0.630	0.600	0.640	0.590	0.630	420,000	0.6061	0.00%
2023-10-03	0	0.630	0.610	0.650	0.590	0.650	138,000	85,260	0.6178	0.630	0.610	0.650	0.590	0.650	138,000	0.6178	-1.56%
2023-09-29	0	0.640	0.590	0.690	-	-	0	0	-	0.640	0.590	0.690	-	-	0	-	0.00%
2023-09-28	0	0.640	0.630	0.670	0.590	0.670	306,000	196,860	0.6433	0.640	0.630	0.670	0.590	0.670	306,000	0.6433	10.34%
2023-09-27	0	0.580	0.580	0.600	0.580	0.580	12,000	6,960	0.5800	0.580	0.580	0.600	0.580	0.580	12,000	0.5800	1.75%
2023-09-26	0	0.570	0.570	0.700	0.540	0.590	78,000	44,220	0.5669	0.570	0.570	0.700	0.540	0.590	78,000	0.5669	0.00%
2023-09-25	0	0.570	0.570	0.670	0.540	0.580	24,000	13,320	0.5550	0.570	0.570	0.670	0.540	0.580	24,000	0.5550	0.00%
2023-09-22	0	0.570	0.570	0.590	0.570	0.580	24,000	13,740	0.5725	0.570	0.570	0.590	0.570	0.580	24,000	0.5725	-1.72%
2023-09-21	0	0.580	0.580	0.600	0.580	0.580	30,000	17,400	0.5800	0.580	0.580	0.600	0.580	0.580	30,000	0.5800	0.00%
2023-09-20	0	0.580	0.580	0.600	0.580	0.590	24,000	14,100	0.5875	0.580	0.580	0.600	0.580	0.590	24,000	0.5875	-4.92%
2023-09-19	0	0.610	0.590	0.620	0.610	0.610	24,000	14,640	0.6100	0.610	0.590	0.620	0.610	0.610	24,000	0.6100	3.39%
2023-09-18	0	0.590	0.590	0.610	0.590	0.620	48,000	29,160	0.6075	0.590	0.590	0.610	0.590	0.620	48,000	0.6075	-1.67%
2023-09-15	0	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	0.00%
2023-09-14	0	0.600	0.600	0.630	0.600	0.630	42,000	25,920	0.6171	0.600	0.600	0.630	0.600	0.630	42,000	0.6171	1.69%
2023-09-13	0	0.590	0.590	0.610	0.590	0.600	48,000	28,440	0.5925	0.590	0.590	0.610	0.590	0.600	48,000	0.5925	0.00%
2023-09-12	0	0.590	0.580	0.610	0.560	0.600	30,000	17,280	0.5760	0.590	0.580	0.610	0.560	0.600	30,000	0.5760	-1.67%
2023-09-11	0	0.600	0.600	0.620	0.570	0.580	18,000	10,380	0.5767	0.600	0.600	0.620	0.570	0.580	18,000	0.5767	0.00%
2023-09-07	0	0.600	0.590	0.600	0.590	0.630	162,000	98,400	0.6074	0.600	0.590	0.600	0.590	0.630	162,000	0.6074	-9.09%
2023-09-06	0	0.660	0.630	0.670	0.610	0.790	444,000	299,700	0.6750	0.660	0.630	0.670	0.610	0.790	444,000	0.6750	-12.00%
2023-09-05	0	0.750	0.750	0.820	0.740	0.840	174,000	136,440	0.7841	0.750	0.750	0.820	0.740	0.840	174,000	0.7841	-5.06%
2023-09-04	0	0.790	0.710	0.850	0.600	0.850	336,000	245,700	0.7313	0.790	0.710	0.850	0.600	0.850	336,000	0.7313	16.18%
2023-08-31	0	0.680	0.670	0.830	0.630	0.800	90,000	62,340	0.6927	0.680	0.670	0.830	0.630	0.800	90,000	0.6927	6.25%
2023-08-30	0	0.640	0.640	0.710	0.530	1.000	210,000	146,640	0.6983	0.640	0.640	0.710	0.530	1.000	210,000	0.6983	10.34%
2023-08-29	0	0.580	0.570	0.630	0.550	0.580	60,000	33,900	0.5650	0.580	0.570	0.630	0.550	0.580	60,000	0.5650	5.45%
2023-08-28	0	0.550	0.550	0.630	0.550	0.550	31,000	17,020	0.5490	0.550	0.550	0.630	0.550	0.550	31,000	0.5490	-8.33%
2023-08-25	0	0.600	0.590	0.630	0.600	0.600	36,000	21,600	0.6000	0.600	0.590	0.630	0.600	0.600	36,000	0.6000	7.14%
2023-08-24	0	0.560	0.560	0.620	0.550	0.580	114,400	64,240	0.5615	0.560	0.560	0.620	0.550	0.580	114,400	0.5615	-5.08%
2023-08-23	0	0.590	0.550	0.630	0.550	0.570	17,000	9,420	0.5541	0.590	0.550	0.630	0.550	0.570	17,000	0.5541	3.51%
2023-08-22	0	0.570	0.560	0.630	0.520	0.600	678,000	365,340	0.5388	0.570	0.560	0.630	0.520	0.600	678,000	0.5388	-3.39%
2023-08-21	0	0.590	0.590	0.630	0.570	0.640	240,200	144,172	0.6002	0.590	0.590	0.630	0.570	0.640	240,200	0.6002	-7.81%
2023-08-18	0	0.640	0.640	0.730	0.630	0.780	168,000	120,840	0.7193	0.640	0.640	0.730	0.630	0.780	168,000	0.7193	-4.48%
2023-08-17	0	0.670	0.650	0.700	0.650	0.700	48,000	32,100	0.6688	0.670	0.650	0.700	0.650	0.700	48,000	0.6688	0.00%
2023-08-16	0	0.670	0.660	0.740	0.670	0.720	78,000	53,400	0.6846	0.670	0.660	0.740	0.670	0.720	78,000	0.6846	-4.29%
2023-08-15	0	0.700	0.670	0.730	0.640	0.700	132,000	89,700	0.6795	0.700	0.670	0.730	0.640	0.700	132,000	0.6795	1.45%
2023-08-14	0	0.690	0.670	0.720	0.690	0.760	72,000	51,060	0.7092	0.690	0.670	0.720	0.690	0.760	72,000	0.7092	1.47%
2023-08-11	0	0.680	0.680	0.710	0.670	0.700	66,000	45,180	0.6845	0.680	0.680	0.710	0.670	0.700	66,000	0.6845	-4.23%
2023-08-10	0	0.710	0.710	0.740	0.690	0.800	148,000	109,680	0.7411	0.710	0.710	0.740	0.690	0.800	148,000	0.7411	-6.58%
2023-08-09	0	0.760	0.700	0.760	0.690	0.780	54,000	39,480	0.7311	0.760	0.700	0.760	0.690	0.780	54,000	0.7311	8.57%
2023-08-08	0	0.700	0.700	0.720	0.680	0.700	276,000	192,180	0.6963	0.700	0.700	0.720	0.680	0.700	276,000	0.6963	0.00%
2023-08-07	0	0.700	0.690	0.730	0.650	0.720	654,000	451,680	0.6906	0.700	0.690	0.730	0.650	0.720	654,000	0.6906	6.06%
2023-08-04	0	0.660	0.660	0.690	0.620	0.680	198,000	128,700	0.6500	0.660	0.660	0.690	0.620	0.680	198,000	0.6500	-4.35%
2023-08-03	0	0.690	0.690	0.710	0.670	0.700	90,000	60,720	0.6747	0.690	0.690	0.710	0.670	0.700	90,000	0.6747	4.55%
2023-08-02	0	0.660	0.660	0.710	0.630	0.780	366,000	256,860	0.7018	0.660	0.660	0.710	0.630	0.780	366,000	0.7018	-5.71%
2023-08-01	0	0.700	0.700	0.750	0.670	0.800	492,000	355,740	0.7230	0.700	0.700	0.750	0.670	0.800	492,000	0.7230	-9.09%
2023-07-31	0	0.770	0.740	0.770	0.740	0.770	97,000	73,500	0.7577	0.770	0.740	0.770	0.740	0.770	97,000	0.7577	4.05%
2023-07-28	0	0.740	0.740	0.800	0.740	0.800	86,000	67,840	0.7888	0.740	0.740	0.800	0.740	0.800	86,000	0.7888	0.00%
2023-07-27	0	0.740	0.740	0.770	0.720	0.760	144,000	106,750	0.7413	0.740	0.740	0.770	0.720	0.760	144,000	0.7413	0.00%
2023-07-26	0	0.740	0.740	0.770	0.730	0.800	168,000	129,180	0.7689	0.740	0.740	0.770	0.730	0.800	168,000	0.7689	-3.90%
2023-07-25	0	0.770	0.770	0.820	0.770	0.820	66,000	52,320	0.7927	0.770	0.770	0.820	0.770	0.820	66,000	0.7927	-1.28%
2023-07-24	0	0.780	0.750	0.790	0.780	0.850	48,000	38,220	0.7963	0.780	0.750	0.790	0.780	0.850	48,000	0.7963	5.41%
2023-07-21	0	0.740	0.740	0.820	0.720	0.760	102,000	75,600	0.7412	0.740	0.740	0.820	0.720	0.760	102,000	0.7412	-3.90%
2023-07-20	0	0.770	0.760	0.790	0.760	0.790	114,000	88,080	0.7726	0.770	0.760	0.790	0.760	0.790	114,000	0.7726	0.00%
2023-07-19	0	0.770	0.760	0.790	0.750	0.830	228,000	177,960	0.7805	0.770	0.760	0.790	0.750	0.830	228,000	0.7805	1.32%
2023-07-18	0	0.760	0.760	0.800	0.760	0.810	204,000	160,200	0.7853	0.760	0.760	0.800	0.760	0.810	204,000	0.7853	0.00%
2023-07-14	0	0.760	0.760	0.800	0.730	0.880	372,000	286,740	0.7708	0.760	0.760	0.800	0.730	0.880	372,000	0.7708	1.33%
2023-07-13	0	0.750	0.720	0.780	0.640	0.840	1,095,600	802,800	0.7327	0.750	0.720	0.780	0.640	0.840	1,095,600	0.7327	-6.25%
2023-07-12	0	0.800	0.790	0.810	0.730	0.830	360,000	279,180	0.7755	0.800	0.790	0.810	0.730	0.830	360,000	0.7755	-3.61%
2023-07-11	0	0.830	0.830	0.860	0.790	0.850	192,800	158,440	0.8218	0.830	0.830	0.860	0.790	0.850	192,800	0.8218	-3.49%
2023-07-10	0	0.860	0.860	0.890	0.820	1.060	966,800	879,064	0.9093	0.860	0.860	0.890	0.820	1.060	966,800	0.9093	-14.85%
2023-07-07	0	1.010	1.010	1.050	1.000	1.080	330,800	339,530	1.0264	1.010	1.010	1.050	1.000	1.080	330,800	1.0264	-6.48%
2023-07-06	0	1.080	1.060	1.110	0.930	1.200	1,076,000	1,128,880	1.0491	1.080	1.060	1.110	0.930	1.200	1,076,000	1.0491	10.20%
2023-07-05	0	0.980	0.980	1.080	0.960	1.110	480,000	472,800	0.9850	0.980	0.980	1.080	0.960	1.110	480,000	0.9850	-8.41%
2023-07-04	0	1.070	1.040	1.070	1.000	1.090	194,800	201,448	1.0341	1.070	1.040	1.070	1.000	1.090	194,800	1.0341	4.90%
2023-07-03	0	1.020	1.020	1.070	0.990	1.050	246,000	251,700	1.0232	1.020	1.020	1.070	0.990	1.050	246,000	1.0232	-5.56%
2023-06-30	0	1.080	1.020	1.090	0.900	1.160	1,482,000	1,476,900	0.9966	1.080	1.020	1.090	0.900	1.160	1,482,000	0.9966	3.85%
2023-06-29	0	1.040	1.040	1.150	1.040	1.120	252,000	268,980	1.0674	1.040	1.040	1.150	1.040	1.120	252,000	1.0674	-4.59%
2023-06-28	0	1.090	1.070	1.150	1.040	1.150	384,000	413,340	1.0764	1.090	1.070	1.150	1.040	1.150	384,000	1.0764	2.83%
2023-06-27	0	1.060	1.060	1.080	1.020	1.060	390,400	404,252	1.0355	1.060	1.060	1.080	1.020	1.060	390,400	1.0355	1.92%
2023-06-26	0	1.040	1.030	1.100	1.010	1.170	469,600	501,686	1.0683	1.040	1.030	1.100	1.010	1.170	469,600	1.0683	-14.75%
2023-06-23	0	1.220	1.170	1.240	1.190	1.450	732,600	922,744	1.2595	1.220	1.170	1.240	1.190	1.450	732,600	1.2595	6.09%
2023-06-21	0	1.150	1.150	1.190	1.120	1.200	182,000	213,800	1.1747	1.150	1.150	1.190	1.120	1.200	182,000	1.1747	-1.71%
2023-06-20	0	1.170	1.110	1.170	1.100	1.250	801,200	929,992	1.1607	1.170	1.110	1.170	1.100	1.250	801,200	1.1607	2.63%
2023-06-19	0	1.140	1.140	1.150	1.010	1.180	2,180,600	2,359,368	1.0820	1.140	1.140	1.150	1.010	1.180	2,180,600	1.0820	4.59%
2023-06-16	0	1.090	1.010	1.090	1.000	1.090	519,000	534,510	1.0299	1.090	1.010	1.090	1.000	1.090	519,000	1.0299	2.83%
2023-06-15	0	1.060	0.970	1.070	0.970	1.070	148,200	150,790	1.0175	1.060	0.970	1.070	0.970	1.070	148,200	1.0175	11.58%
2023-06-14	0	0.950	0.950	1.060	0.940	1.060	189,200	183,312	0.9689	0.950	0.950	1.060	0.940	1.060	189,200	0.9689	-2.06%
2023-06-13	0	0.970	0.960	0.990	0.950	0.980	525,000	507,560	0.9668	0.970	0.960	0.990	0.950	0.980	525,000	0.9668	3.19%
2023-06-12	0	0.940	0.940	0.980	0.940	0.970	250,000	237,300	0.9492	0.940	0.940	0.980	0.940	0.970	250,000	0.9492	-1.05%
2023-06-09	0	0.950	0.930	0.960	0.910	0.950	390,000	360,660	0.9248	0.950	0.930	0.960	0.910	0.950	390,000	0.9248	5.56%
2023-06-08	0	0.900	0.900	0.970	0.900	0.970	396,000	368,460	0.9305	0.900	0.900	0.970	0.900	0.970	396,000	0.9305	-5.26%
2023-06-07	0	0.950	0.930	0.960	0.930	0.960	402,000	383,280	0.9534	0.950	0.930	0.960	0.930	0.960	402,000	0.9534	3.26%
2023-06-06	0	0.920	0.920	0.960	0.920	0.970	112,200	104,800	0.9340	0.920	0.920	0.960	0.920	0.970	112,200	0.9340	-5.15%
2023-06-05	0	0.970	0.930	0.980	0.940	0.970	393,000	377,700	0.9611	0.970	0.930	0.980	0.940	0.970	393,000	0.9611	5.43%
2023-06-02	0	0.920	0.910	0.940	0.910	0.950	895,200	834,216	0.9319	0.920	0.910	0.940	0.910	0.950	895,200	0.9319	1.10%
2023-06-01	0	0.910	0.910	0.940	0.910	1.000	811,000	762,220	0.9399	0.910	0.910	0.940	0.910	1.000	811,000	0.9399	-1.09%
2023-05-31	0	0.920	0.910	0.950	0.900	0.950	716,000	673,980	0.9413	0.920	0.910	0.950	0.900	0.950	716,000	0.9413	1.10%
2023-05-30	0	0.910	0.910	0.930	0.900	0.990	780,000	737,400	0.9454	0.910	0.910	0.930	0.900	0.990	780,000	0.9454	-6.19%
2023-05-29	0	0.970	0.910	0.970	0.880	0.990	630,200	569,322	0.9034	0.970	0.910	0.970	0.880	0.990	630,200	0.9034	4.30%
2023-05-25	0	0.930	0.910	0.950	0.880	0.930	704,400	629,710	0.8940	0.930	0.910	0.950	0.880	0.930	704,400	0.8940	8.14%
2023-05-24	0	0.860	0.860	0.900	0.820	0.910	315,200	275,692	0.8747	0.860	0.860	0.900	0.820	0.910	315,200	0.8747	7.50%
2023-05-23	0	0.800	0.800	0.900	0.780	0.880	768,000	638,400	0.8313	0.800	0.800	0.900	0.780	0.880	768,000	0.8313	-2.44%
2023-05-22	0	0.820	0.820	0.850	0.800	0.980	541,200	445,272	0.8227	0.820	0.820	0.850	0.800	0.980	541,200	0.8227	7.89%
2023-05-19	0	0.760	0.740	0.820	0.700	0.790	630,400	450,284	0.7143	0.760	0.740	0.820	0.700	0.790	630,400	0.7143	5.56%
2023-05-18	0	0.720	0.720	0.840	0.670	0.750	381,000	265,430	0.6967	0.720	0.720	0.840	0.670	0.750	381,000	0.6967	10.77%
2023-05-17	0	0.650	0.650	0.760	0.650	0.690	233,000	158,020	0.6782	0.650	0.650	0.760	0.650	0.690	233,000	0.6782	-2.99%
2023-05-16	0	0.670	0.670	0.800	0.670	0.740	192,000	138,420	0.7209	0.670	0.670	0.800	0.670	0.740	192,000	0.7209	0.00%
2023-05-15	0	0.670	0.590	0.890	0.670	0.690	210,000	141,120	0.6720	0.670	0.590	0.890	0.670	0.690	210,000	0.6720	4.69%
2023-05-12	0	0.640	0.660	0.880	0.580	0.650	190,400	120,026	0.6304	0.640	0.660	0.880	0.580	0.650	190,400	0.6304	-3.03%
2023-05-11	0	0.660	0.570	0.880	0.570	0.660	1,050,000	660,780	0.6293	0.660	0.570	0.880	0.570	0.660	1,050,000	0.6293	1.54%
2023-05-10	0	0.650	0.650	0.880	0.610	0.650	37,000	23,340	0.6308	0.650	0.650	0.880	0.610	0.650	37,000	0.6308	0.00%
2023-05-09	0	0.650	0.490	0.810	0.620	0.800	684,400	467,318	0.6828	0.650	0.490	0.810	0.620	0.800	684,400	0.6828	-17.72%
2023-05-08	0	0.790	0.720	0.830	0.720	0.830	61,000	49,940	0.8187	0.790	0.720	0.830	0.720	0.830	61,000	0.8187	1.28%
2023-05-05	0	0.780	0.640	0.780	0.630	0.780	156,800	106,268	0.6777	0.780	0.640	0.780	0.630	0.780	156,800	0.6777	11.43%
2023-05-04	0	0.700	0.495	0.740	0.640	0.700	206,000	136,812	0.6641	0.700	0.495	0.740	0.640	0.700	206,000	0.6641	2.94%
2023-05-03	0	0.680	0.495	0.680	0.650	0.680	98,000	64,810	0.6613	0.680	0.495	0.680	0.650	0.680	98,000	0.6613	1.49%
2023-05-02	0	0.670	0.435	0.670	0.650	0.680	192,000	127,260	0.6628	0.670	0.435	0.670	0.650	0.680	192,000	0.6628	3.08%
2023-04-28	0	0.650	0.465	0.650	0.580	0.650	151,400	94,816	0.6263	0.650	0.465	0.650	0.580	0.650	151,400	0.6263	8.33%
2023-04-27	0	0.600	0.520	0.610	0.600	0.600	48,000	28,800	0.6000	0.600	0.520	0.610	0.600	0.600	48,000	0.6000	3.45%
2023-04-26	0	0.580	0.440	0.580	0.490	0.580	44,000	23,240	0.5282	0.580	0.440	0.580	0.490	0.580	44,000	0.5282	18.37%
2023-04-25	0	0.490	0.435	0.490	0.550	0.650	165,000	100,975	0.6120	0.490	0.435	0.490	0.550	0.650	165,000	0.6120	12.64%
2023-04-24	0	0.435	0.425	-	-	-	0	0	-	0.435	0.425	-	-	-	0	-	0.00%
2023-04-21	0	0.435	0.435	0.550	-	-	0	0	-	0.435	0.435	0.550	-	-	0	-	0.00%
2023-04-20	0	0.435	0.435	-	0.435	0.435	9,200	3,939	0.4282	0.435	0.435	-	0.435	0.435	9,200	0.4282	0.00%
2023-04-19	0	0.435	0.435	-	-	-	0	0	-	0.435	0.435	-	-	-	0	-	0.00%
2023-04-18	0	0.435	0.435	-	-	-	3,000	1,245	0.4150	0.435	0.435	-	-	-	3,000	0.4150	0.00%
2023-04-17	0	0.435	0.435	0.550	-	-	0	0	-	0.435	0.435	0.550	-	-	0	-	0.00%
2023-04-14	0	0.435	0.435	-	0.435	0.435	96,000	41,760	0.4350	0.435	0.435	-	0.435	0.435	96,000	0.4350	-13.00%
2023-04-13	0	0.500	0.430	0.560	-	-	0	0	-	0.500	0.430	0.560	-	-	0	-	0.00%
2023-04-12	0	0.500	0.430	-	-	-	0	0	-	0.500	0.430	-	-	-	0	-	0.00%
2023-04-11	0	0.500	0.425	0.540	0.500	0.500	114,000	57,000	0.5000	0.500	0.425	0.540	0.500	0.500	114,000	0.5000	12.36%
2023-04-06	0	0.445	0.425	-	-	-	0	0	-	0.445	0.425	-	-	-	0	-	0.00%
2023-04-04	0	0.445	0.430	-	0.440	0.450	179,000	80,780	0.4513	0.445	0.430	-	0.440	0.450	179,000	0.4513	-3.26%
2023-04-03	0	0.460	0.430	0.550	0.460	0.460	11,000	4,785	0.4350	0.460	0.430	0.550	0.460	0.460	11,000	0.4350	2.22%
2023-03-31	0	0.450	0.425	0.550	-	-	0	0	-	0.450	0.425	0.550	-	-	0	-	0.00%
2023-03-30	0	0.450	0.425	-	0.450	0.450	150,000	67,500	0.4500	0.450	0.425	-	0.450	0.450	150,000	0.4500	2.27%
2023-03-29	0	0.440	0.430	0.560	0.440	0.440	126,000	55,440	0.4400	0.440	0.430	0.560	0.440	0.440	126,000	0.4400	-8.33%
2023-03-28	0	0.480	0.430	0.560	0.430	0.480	144,000	63,090	0.4381	0.480	0.430	0.560	0.430	0.480	144,000	0.4381	6.67%
2023-03-27	0	0.450	0.420	0.475	0.440	0.450	114,000	51,240	0.4495	0.450	0.420	0.475	0.440	0.450	114,000	0.4495	1.12%
2023-03-24	0	0.445	0.440	0.475	0.445	0.450	126,000	56,580	0.4490	0.445	0.440	0.475	0.445	0.450	126,000	0.4490	-1.11%
2023-03-23	0	0.450	0.440	0.475	0.445	0.450	66,000	29,550	0.4477	0.450	0.440	0.475	0.445	0.450	66,000	0.4477	1.12%
2023-03-22	0	0.445	0.445	0.485	-	-	0	0	-	0.445	0.445	0.485	-	-	0	-	0.00%
2023-03-21	0	0.445	0.440	0.485	0.445	0.460	104,000	47,690	0.4586	0.445	0.440	0.485	0.445	0.460	104,000	0.4586	-5.32%
2023-03-20	0	0.470	0.455	0.500	-	-	0	0	-	0.470	0.455	0.500	-	-	0	-	0.00%
2023-03-17	0	0.470	0.460	0.500	0.460	0.470	96,800	45,360	0.4686	0.470	0.460	0.500	0.460	0.470	96,800	0.4686	2.17%
2023-03-16	0	0.460	0.455	0.500	0.460	0.460	54,000	24,840	0.4600	0.460	0.455	0.500	0.460	0.460	54,000	0.4600	0.00%
2023-03-15	0	0.460	0.460	0.600	0.460	0.465	60,000	27,630	0.4605	0.460	0.460	0.600	0.460	0.465	60,000	0.4605	-17.86%
2023-03-14	0	0.560	0.455	0.560	0.550	0.560	48,000	26,820	0.5588	0.560	0.455	0.560	0.550	0.560	48,000	0.5588	9.80%
2023-03-13	0	0.510	0.450	0.570	-	-	3,600	1,608	0.4467	0.510	0.450	0.570	-	-	3,600	0.4467	0.00%
2023-03-10	0	0.510	0.450	0.590	-	-	1,600	736	0.4600	0.510	0.450	0.590	-	-	1,600	0.4600	0.00%
2023-03-09	0	0.510	0.480	0.590	-	-	0	0	-	0.510	0.480	0.590	-	-	0	-	0.00%
2023-03-08	0	0.510	0.465	0.590	-	-	0	0	-	0.510	0.465	0.590	-	-	0	-	0.00%
2023-03-07	0	0.510	0.510	0.630	0.510	0.510	7,200	3,641	0.5057	0.510	0.510	0.630	0.510	0.510	7,200	0.5057	-7.27%
2023-03-06	0	0.550	0.510	-	-	-	0	0	-	0.550	0.510	-	-	-	0	-	0.00%
2023-03-03	0	0.550	0.510	0.630	-	-	0	0	-	0.550	0.510	0.630	-	-	0	-	0.00%
2023-03-02	0	0.550	0.510	-	-	-	0	0	-	0.550	0.510	-	-	-	0	-	0.00%
2023-03-01	0	0.550	0.510	-	0.540	0.550	63,000	34,416	0.5463	0.550	0.510	-	0.540	0.550	63,000	0.5463	0.00%
2023-02-28	0	0.550	0.510	-	-	-	3,400	1,632	0.4800	0.550	0.510	-	-	-	3,400	0.4800	0.00%
2023-02-27	0	0.550	0.510	-	-	-	0	0	-	0.550	0.510	-	-	-	0	-	0.00%
2023-02-24	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2023-02-23	0	0.550	0.510	-	-	-	0	0	-	0.550	0.510	-	-	-	0	-	0.00%
2023-02-22	0	0.550	0.510	-	-	-	0	0	-	0.550	0.510	-	-	-	0	-	0.00%
2023-02-21	0	0.550	0.510	-	0.550	0.550	10,000	5,260	0.5260	0.550	0.510	-	0.550	0.550	10,000	0.5260	-1.79%
2023-02-20	0	0.560	0.510	0.600	-	-	800	400	0.5000	0.560	0.510	0.600	-	-	800	0.5000	0.00%
2023-02-17	0	0.560	0.510	0.600	-	-	800	392	0.4900	0.560	0.510	0.600	-	-	800	0.4900	0.00%
2023-02-16	0	0.560	0.510	0.600	-	-	0	0	-	0.560	0.510	0.600	-	-	0	-	0.00%
2023-02-15	0	0.560	0.510	0.660	-	-	200	94	0.4700	0.560	0.510	0.660	-	-	200	0.4700	0.00%
2023-02-14	0	0.560	0.510	-	-	-	0	0	-	0.560	0.510	-	-	-	0	-	0.00%
2023-02-13	0	0.560	0.510	-	-	-	200	98	0.4900	0.560	0.510	-	-	-	200	0.4900	0.00%
2023-02-10	0	0.560	0.510	-	-	-	400	192	0.4800	0.560	0.510	-	-	-	400	0.4800	0.00%
2023-02-09	0	0.560	0.510	0.680	-	-	400	204	0.5100	0.560	0.510	0.680	-	-	400	0.5100	0.00%
2023-02-08	0	0.560	0.530	-	-	-	0	0	-	0.560	0.530	-	-	-	0	-	0.00%
2023-02-07	0	0.560	0.530	0.800	-	-	0	0	-	0.560	0.530	0.800	-	-	0	-	0.00%
2023-02-06	0	0.560	0.530	-	-	-	0	0	-	0.560	0.530	-	-	-	0	-	0.00%
2023-02-03	0	0.560	0.530	-	-	-	0	0	-	0.560	0.530	-	-	-	0	-	0.00%
2023-02-02	0	0.560	0.530	-	-	-	0	0	-	0.560	0.530	-	-	-	0	-	0.00%
2023-02-01	0	0.560	0.560	-	-	-	0	0	-	0.560	0.560	-	-	-	0	-	0.00%
2023-01-31	0	0.560	0.530	-	-	-	2,400	1,222	0.5092	0.560	0.530	-	-	-	2,400	0.5092	0.00%
2023-01-30	0	0.560	0.560	-	0.560	0.560	6,800	3,760	0.5529	0.560	0.560	-	0.560	0.560	6,800	0.5529	-1.75%
2023-01-27	0	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	0.00%
2023-01-26	0	0.570	0.530	0.590	0.570	0.570	7,000	3,920	0.5600	0.570	0.530	0.590	0.570	0.570	7,000	0.5600	-13.64%
2023-01-20	0	0.660	0.530	0.680	0.660	0.660	67,000	42,810	0.6390	0.660	0.530	0.680	0.660	0.660	67,000	0.6390	15.79%
2023-01-19	0	0.570	0.570	0.770	-	-	0	0	-	0.570	0.570	0.770	-	-	0	-	0.00%
2023-01-18	0	0.570	0.570	0.770	-	-	0	0	-	0.570	0.570	0.770	-	-	0	-	0.00%
2023-01-17	0	0.570	0.570	0.770	-	-	0	0	-	0.570	0.570	0.770	-	-	0	-	0.00%
2023-01-16	0	0.570	0.570	0.770	0.570	0.570	25,200	14,304	0.5676	0.570	0.570	0.770	0.570	0.570	25,200	0.5676	-1.72%
2023-01-13	0	0.580	0.550	-	0.570	0.580	29,200	16,516	0.5656	0.580	0.550	-	0.570	0.580	29,200	0.5656	-1.69%
2023-01-12	0	0.590	0.530	0.570	0.590	0.600	141,600	84,156	0.5943	0.590	0.530	0.570	0.590	0.600	141,600	0.5943	-1.67%
2023-01-11	0	0.600	0.590	0.600	-	-	2,000	1,100	0.5500	0.600	0.590	0.600	-	-	2,000	0.5500	0.00%
2023-01-10	0	0.600	0.530	0.600	0.600	0.600	162,000	97,200	0.6000	0.600	0.530	0.600	0.600	0.600	162,000	0.6000	0.00%
2023-01-09	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2023-01-06	0	0.600	0.550	0.600	0.600	0.630	36,000	21,780	0.6050	0.600	0.550	0.600	0.600	0.630	36,000	0.6050	-4.76%
2023-01-05	0	0.630	0.630	-	-	-	0	0	-	0.630	0.630	-	-	-	0	-	0.00%
2023-01-04	0	0.630	0.630	-	-	-	0	0	-	0.630	0.630	-	-	-	0	-	0.00%
2023-01-03	0	0.630	0.630	-	-	-	0	0	-	0.630	0.630	-	-	-	0	-	0.00%
2022-12-30	0	0.630	0.630	-	-	-	4,000	2,400	0.6000	0.630	0.630	-	-	-	4,000	0.6000	0.00%
2022-12-29	0	0.630	0.630	-	0.630	0.630	6,400	4,020	0.6281	0.630	0.630	-	0.630	0.630	6,400	0.6281	0.00%
2022-12-28	0	0.630	0.600	-	-	-	1,200	696	0.5800	0.630	0.600	-	-	-	1,200	0.5800	0.00%
2022-12-23	0	0.630	0.530	-	-	-	600	312	0.5200	0.630	0.530	-	-	-	600	0.5200	0.00%
2022-12-22	0	0.630	0.560	-	0.550	0.630	24,200	14,148	0.5846	0.630	0.560	-	0.550	0.630	24,200	0.5846	5.00%
2022-12-21	0	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2022-12-20	0	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2022-12-19	0	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2022-12-16	0	0.600	0.600	-	-	-	200	114	0.5700	0.600	0.600	-	-	-	200	0.5700	0.00%
2022-12-15	0	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2022-12-14	0	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2022-12-13	0	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2022-12-12	0	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2022-12-09	0	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2022-12-08	0	0.600	0.600	0.800	-	-	0	0	-	0.600	0.600	0.800	-	-	0	-	0.00%
2022-12-07	0	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2022-12-06	0	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2022-12-05	0	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2022-12-02	0	0.600	0.600	-	-	-	200	104	0.5200	0.600	0.600	-	-	-	200	0.5200	0.00%
2022-12-01	0	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2022-11-30	0	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2022-11-29	0	0.600	0.600	-	-	-	800	440	0.5500	0.600	0.600	-	-	-	800	0.5500	0.00%
2022-11-28	0	0.600	0.550	-	-	-	0	0	-	0.600	0.550	-	-	-	0	-	0.00%
2022-11-25	0	0.600	0.550	-	-	-	0	0	-	0.600	0.550	-	-	-	0	-	0.00%
2022-11-24	0	0.600	0.550	-	-	-	0	0	-	0.600	0.550	-	-	-	0	-	0.00%
2022-11-23	0	0.600	0.550	0.850	0.600	0.700	156,000	100,320	0.6431	0.600	0.550	0.850	0.600	0.700	156,000	0.6431	-9.09%
2022-11-22	0	0.660	0.550	0.850	-	-	0	0	-	0.660	0.550	0.850	-	-	0	-	0.00%
2022-11-21	0	0.660	0.550	0.850	-	-	0	0	-	0.660	0.550	0.850	-	-	0	-	0.00%
2022-11-18	0	0.660	0.550	0.850	-	-	0	0	-	0.660	0.550	0.850	-	-	0	-	0.00%
2022-11-17	0	0.660	0.550	0.700	-	-	0	0	-	0.660	0.550	0.700	-	-	0	-	0.00%
2022-11-16	0	0.660	0.610	0.660	-	-	400	236	0.5900	0.660	0.610	0.660	-	-	400	0.5900	-4.35%
2022-11-15	0	0.690	0.600	0.810	-	-	2,000	1,180	0.5900	0.690	0.600	0.810	-	-	2,000	0.5900	0.00%
2022-11-14	0	0.690	0.510	0.700	0.580	0.690	16,000	9,565	0.5978	0.690	0.510	0.700	0.580	0.690	16,000	0.5978	-2.82%
2022-11-11	0	0.710	0.520	0.730	-	-	200	132	0.6600	0.710	0.520	0.730	-	-	200	0.6600	0.00%
2022-11-10	0	0.710	0.510	0.830	-	-	0	0	-	0.710	0.510	0.830	-	-	0	-	0.00%
2022-11-09	0	0.710	0.510	0.850	-	-	1,000	490	0.4900	0.710	0.510	0.850	-	-	1,000	0.4900	0.00%
2022-11-08	0	0.710	0.510	0.850	-	-	0	0	-	0.710	0.510	0.850	-	-	0	-	0.00%
2022-11-07	0	0.710	0.510	0.850	-	-	4,000	2,400	0.6000	0.710	0.510	0.850	-	-	4,000	0.6000	0.00%
2022-11-04	0	0.710	0.600	0.850	-	-	0	0	-	0.710	0.600	0.850	-	-	0	-	0.00%
2022-11-03	0	0.710	0.560	0.850	-	-	0	0	-	0.710	0.560	0.850	-	-	0	-	0.00%
2022-11-02	0	0.710	0.550	0.850	-	-	0	0	-	0.710	0.550	0.850	-	-	0	-	0.00%
2022-11-01	0	0.710	0.550	0.850	-	-	0	0	-	0.710	0.550	0.850	-	-	0	-	0.00%
2022-10-31	0	0.710	0.550	-	0.700	0.710	12,000	8,460	0.7050	0.710	0.550	-	0.700	0.710	12,000	0.7050	26.79%
2022-10-28	0	0.560	0.500	0.720	-	-	0	0	-	0.560	0.500	0.720	-	-	0	-	0.00%
2022-10-27	0	0.560	0.550	0.710	0.550	0.550	8,000	4,360	0.5450	0.560	0.550	0.710	0.550	0.550	8,000	0.5450	-6.67%
2022-10-26	0	0.600	0.550	0.600	-	-	3,200	1,736	0.5425	0.600	0.550	0.600	-	-	3,200	0.5425	-10.45%
2022-10-25	0	0.670	0.560	0.780	-	-	3,000	1,590	0.5300	0.670	0.560	0.780	-	-	3,000	0.5300	0.00%
2022-10-24	0	0.670	0.550	0.780	-	-	4,000	2,480	0.6200	0.670	0.550	0.780	-	-	4,000	0.6200	0.00%
2022-10-21	0	0.670	0.600	0.840	0.600	0.680	1,740,000	1,115,100	0.6409	0.670	0.600	0.840	0.600	0.680	1,740,000	0.6409	-4.29%
2022-10-20	0	0.700	0.680	0.700	0.680	0.760	1,344,000	962,340	0.7160	0.700	0.680	0.700	0.680	0.760	1,344,000	0.7160	-14.63%
2022-10-19	0	0.820	0.760	0.840	0.760	0.850	2,340,000	1,872,540	0.8002	0.820	0.760	0.840	0.760	0.850	2,340,000	0.8002	-3.53%
2022-10-18	0	0.850	0.550	0.860	-	-	0	0	-	0.850	0.550	0.860	-	-	0	-	-1.16%
2022-10-17	0	0.860	0.500	0.850	0.860	0.860	12,000	10,320	0.8600	0.860	0.500	0.850	0.860	0.860	12,000	0.8600	-1.15%
2022-10-14	0	0.870	0.870	0.960	-	-	600	474	0.7900	0.870	0.870	0.960	-	-	600	0.7900	0.00%
2022-10-13	0	0.870	0.810	0.960	-	-	0	0	-	0.870	0.810	0.960	-	-	0	-	0.00%
2022-10-12	0	0.870	0.810	0.910	-	-	0	0	-	0.870	0.810	0.910	-	-	0	-	0.00%
2022-10-11	0	0.870	0.810	0.950	-	-	0	0	-	0.870	0.810	0.950	-	-	0	-	0.00%
2022-10-10	0	0.870	0.810	0.910	-	-	0	0	-	0.870	0.810	0.910	-	-	0	-	0.00%
2022-10-07	0	0.870	0.810	0.910	-	-	0	0	-	0.870	0.810	0.910	-	-	0	-	0.00%
2022-10-06	0	0.870	0.790	0.910	0.870	0.920	52,000	46,820	0.9004	0.870	0.790	0.910	0.870	0.920	52,000	0.9004	-5.43%
2022-10-05	0	0.920	0.810	0.910	-	-	2,000	1,560	0.7800	0.920	0.810	0.910	-	-	2,000	0.7800	0.00%
2022-10-03	0	0.920	0.810	0.910	-	-	0	0	-	0.920	0.810	0.910	-	-	0	-	0.00%
2022-09-30	0	0.920	0.850	0.910	-	-	0	0	-	0.920	0.850	0.910	-	-	0	-	0.00%
2022-09-29	0	0.920	0.850	0.910	-	-	0	0	-	0.920	0.850	0.910	-	-	0	-	0.00%
2022-09-28	0	0.920	0.850	0.910	0.900	0.920	865,000	795,270	0.9194	0.920	0.850	0.910	0.900	0.920	865,000	0.9194	2.22%
2022-09-27	0	0.900	0.850	0.900	0.900	0.940	900,000	845,160	0.9391	0.900	0.850	0.900	0.900	0.940	900,000	0.9391	5.88%
2022-09-26	0	0.850	0.830	0.880	0.850	0.870	49,600	42,984	0.8666	0.850	0.830	0.880	0.850	0.870	49,600	0.8666	-10.53%
2022-09-23	0	0.950	0.870	0.960	0.950	0.950	1,404,000	1,333,800	0.9500	0.950	0.870	0.960	0.950	0.950	1,404,000	0.9500	0.00%
2022-09-22	0	0.950	0.870	0.960	0.950	0.950	1,500,000	1,425,000	0.9500	0.950	0.870	0.960	0.950	0.950	1,500,000	0.9500	0.00%
2022-09-21	0	0.950	0.870	0.960	0.950	0.950	1,200,000	1,140,000	0.9500	0.950	0.870	0.960	0.950	0.950	1,200,000	0.9500	0.00%
2022-09-20	0	0.950	-	0.960	0.940	0.950	615,800	584,304	0.9489	0.950	-	0.960	0.940	0.950	615,800	0.9489	7.95%
2022-09-19	0	0.880	0.860	0.920	0.860	0.950	1,857,000	1,756,190	0.9457	0.880	0.860	0.920	0.860	0.950	1,857,000	0.9457	-5.38%
2022-09-16	0	0.930	0.910	0.950	0.930	0.950	1,992,000	1,886,220	0.9469	0.930	0.910	0.950	0.930	0.950	1,992,000	0.9469	-1.06%
2022-09-15	0	0.940	0.840	0.960	0.870	0.960	1,801,200	1,667,722	0.9259	0.940	0.840	0.960	0.870	0.960	1,801,200	0.9259	20.51%
2022-09-14	0	0.780	0.780	0.840	0.780	0.900	2,501,000	2,112,760	0.8448	0.780	0.780	0.840	0.780	0.900	2,501,000	0.8448	-12.36%
2022-09-13	0	0.890	0.800	0.900	0.890	0.910	636,000	578,520	0.9096	0.890	0.800	0.900	0.890	0.910	636,000	0.9096	-1.11%
2022-09-09	0	0.900	0.850	0.900	0.900	0.950	36,000	33,000	0.9167	0.900	0.850	0.900	0.900	0.950	36,000	0.9167	-2.17%
2022-09-08	0	0.920	0.850	0.920	0.920	0.920	1,662,000	1,529,040	0.9200	0.920	0.850	0.920	0.920	0.920	1,662,000	0.9200	3.37%
2022-09-07	0	0.890	-	0.890	0.860	0.940	1,974,000	1,820,160	0.9221	0.890	-	0.890	0.860	0.940	1,974,000	0.9221	-4.30%
2022-09-06	0	0.930	0.890	0.920	0.900	0.950	1,680,000	1,567,980	0.9333	0.930	0.890	0.920	0.900	0.950	1,680,000	0.9333	-2.11%
2022-09-05	0	0.950	0.920	0.950	0.920	0.970	1,289,000	1,231,870	0.9557	0.950	0.920	0.950	0.920	0.970	1,289,000	0.9557	1.06%
2022-09-02	0	0.940	0.920	0.970	0.940	0.990	999,400	978,314	0.9789	0.940	0.920	0.970	0.940	0.990	999,400	0.9789	-6.00%
2022-09-01	0	1.000	0.880	1.000	0.920	1.000	1,428,400	1,407,420	0.9853	1.000	0.880	1.000	0.920	1.000	1,428,400	0.9853	3.09%
2022-08-31	0	0.970	0.900	0.970	0.950	0.990	1,104,000	1,067,880	0.9673	0.970	0.900	0.970	0.950	0.990	1,104,000	0.9673	4.30%
2022-08-30	0	0.930	0.910	0.930	0.930	0.940	816,000	759,000	0.9301	0.930	0.910	0.930	0.930	0.940	816,000	0.9301	-2.11%
2022-08-29	0	0.950	0.910	0.950	0.940	0.960	624,000	589,740	0.9451	0.950	0.910	0.950	0.940	0.960	624,000	0.9451	-1.04%
2022-08-26	0	0.960	0.910	0.960	0.960	0.980	702,400	684,596	0.9747	0.960	0.910	0.960	0.960	0.980	702,400	0.9747	0.00%
2022-08-25	0	0.960	0.900	0.960	0.940	0.960	516,000	490,500	0.9506	0.960	0.900	0.960	0.940	0.960	516,000	0.9506	0.00%
2022-08-24	0	0.960	0.900	0.960	-	-	3,000	2,760	0.9200	0.960	0.900	0.960	-	-	3,000	0.9200	-1.03%
2022-08-23	0	0.970	0.900	0.970	0.900	1.000	120,000	110,400	0.9200	0.970	0.900	0.970	0.900	1.000	120,000	0.9200	7.78%
2022-08-22	0	0.900	0.830	0.900	0.900	0.900	74,000	66,460	0.8981	0.900	0.830	0.900	0.900	0.900	74,000	0.8981	-4.26%
2022-08-19	0	0.940	0.850	0.940	0.900	0.940	240,000	218,880	0.9120	0.940	0.850	0.940	0.900	0.940	240,000	0.9120	-1.05%
2022-08-18	0	0.950	0.890	0.950	0.910	0.950	74,000	68,160	0.9211	0.950	0.890	0.950	0.910	0.950	74,000	0.9211	4.40%
2022-08-17	0	0.910	0.910	0.940	0.900	0.950	228,000	208,200	0.9132	0.910	0.910	0.940	0.900	0.950	228,000	0.9132	-4.21%
2022-08-16	0	0.950	0.830	0.950	0.900	0.950	132,000	120,360	0.9118	0.950	0.830	0.950	0.900	0.950	132,000	0.9118	0.00%
2022-08-15	0	0.950	0.900	0.940	0.900	0.950	286,000	263,360	0.9208	0.950	0.900	0.940	0.900	0.950	286,000	0.9208	-1.04%
2022-08-12	0	0.960	0.920	0.960	0.920	0.960	138,000	130,080	0.9426	0.960	0.920	0.960	0.920	0.960	138,000	0.9426	0.00%
2022-08-11	0	0.960	0.920	0.970	0.980	0.990	108,000	105,960	0.9811	0.960	0.920	0.970	0.980	0.990	108,000	0.9811	0.00%
2022-08-10	0	0.960	0.920	0.970	0.910	1.000	614,200	589,654	0.9600	0.960	0.920	0.970	0.910	1.000	614,200	0.9600	0.00%
2022-08-09	0	0.960	0.930	0.960	0.910	0.970	202,000	190,840	0.9448	0.960	0.930	0.960	0.910	0.970	202,000	0.9448	0.00%
2022-08-08	0	0.960	-	0.960	0.930	1.010	60,000	57,720	0.9620	0.960	-	0.960	0.930	1.010	60,000	0.9620	-5.88%
2022-08-05	0	1.020	0.900	1.020	-	-	0	0	-	1.020	0.900	1.020	-	-	0	-	0.00%
2022-08-04	0	1.020	0.800	1.020	0.960	1.020	38,000	37,160	0.9779	1.020	0.800	1.020	0.960	1.020	38,000	0.9779	6.25%
2022-08-03	0	0.960	0.940	1.000	0.950	1.030	31,000	30,560	0.9858	0.960	0.940	1.000	0.950	1.030	31,000	0.9858	2.13%
2022-08-02	0	0.940	0.940	1.030	0.930	1.030	59,000	57,670	0.9775	0.940	0.940	1.030	0.930	1.030	59,000	0.9775	-7.84%
2022-08-01	0	1.020	0.930	1.020	1.020	1.020	6,000	6,120	1.0200	1.020	0.930	1.020	1.020	1.020	6,000	1.0200	0.99%
2022-07-29	0	1.010	0.930	1.010	0.990	1.010	18,000	17,940	0.9967	1.010	0.930	1.010	0.990	1.010	18,000	0.9967	1.00%
2022-07-28	0	1.000	0.930	1.000	-	-	1,000	900	0.9000	1.000	0.930	1.000	-	-	1,000	0.9000	-0.99%
2022-07-27	0	1.010	0.930	1.010	0.930	1.010	23,000	21,980	0.9557	1.010	0.930	1.010	0.930	1.010	23,000	0.9557	4.12%
2022-07-26	0	0.970	0.920	1.010	0.920	0.970	38,000	35,052	0.9224	0.970	0.920	1.010	0.920	0.970	38,000	0.9224	4.30%
2022-07-25	0	0.930	0.920	0.950	0.930	1.000	42,200	40,016	0.9482	0.930	0.920	0.950	0.930	1.000	42,200	0.9482	-1.06%
2022-07-22	0	0.940	0.930	0.970	0.940	0.940	19,000	17,830	0.9384	0.940	0.930	0.970	0.940	0.940	19,000	0.9384	-9.62%
2022-07-21	0	1.040	0.920	1.040	0.940	1.040	30,000	29,220	0.9740	1.040	0.920	1.040	0.940	1.040	30,000	0.9740	4.00%
2022-07-20	0	1.000	0.920	1.010	0.930	1.000	72,000	70,980	0.9858	1.000	0.920	1.010	0.930	1.000	72,000	0.9858	1.01%
2022-07-19	0	0.990	0.920	1.000	-	-	0	0	-	0.990	0.920	1.000	-	-	0	-	0.00%
2022-07-18	0	0.990	0.920	1.000	-	-	0	0	-	0.990	0.920	1.000	-	-	0	-	0.00%
2022-07-15	0	0.990	0.920	1.020	0.990	0.990	12,000	11,880	0.9900	0.990	0.920	1.020	0.990	0.990	12,000	0.9900	7.61%
2022-07-14	0	0.920	0.920	1.000	0.920	0.930	57,200	52,800	0.9231	0.920	0.920	1.000	0.920	0.930	57,200	0.9231	-7.07%
2022-07-13	0	0.990	0.880	1.020	0.990	0.990	49,600	48,928	0.9865	0.990	0.880	1.020	0.990	0.990	49,600	0.9865	1.02%
2022-07-12	0	0.980	0.880	0.980	0.970	0.990	30,000	29,280	0.9760	0.980	0.880	0.980	0.970	0.990	30,000	0.9760	-1.01%
2022-07-11	0	0.990	0.920	0.990	0.900	0.990	134,000	123,840	0.9242	0.990	0.920	0.990	0.900	0.990	134,000	0.9242	-3.88%
2022-07-08	0	1.030	0.820	1.030	1.040	1.040	9,200	9,068	0.9857	1.030	0.820	1.030	1.040	1.040	9,200	0.9857	13.19%
2022-07-07	0	0.910	0.900	1.010	0.820	1.010	378,000	353,940	0.9363	0.910	0.900	1.010	0.820	1.010	378,000	0.9363	-9.00%
2022-07-06	0	1.000	0.950	1.000	0.940	1.030	132,800	133,948	1.0086	1.000	0.950	1.000	0.940	1.030	132,800	1.0086	0.00%
2022-07-05	0	1.000	-	1.000	1.000	1.010	18,000	18,060	1.0033	1.000	-	1.000	1.000	1.010	18,000	1.0033	0.00%
2022-07-04	0	1.000	0.510	1.000	0.900	1.010	80,000	75,420	0.9428	1.000	0.510	1.000	0.900	1.010	80,000	0.9428	-0.99%
2022-06-30	0	1.010	0.850	1.010	1.000	1.010	108,600	108,720	1.0011	1.010	0.850	1.010	1.000	1.010	108,600	1.0011	1.00%
2022-06-29	0	1.000	0.920	1.000	1.020	1.020	12,400	12,652	1.0203	1.000	0.920	1.000	1.020	1.020	12,400	1.0203	-2.91%
2022-06-28	0	1.030	0.900	1.030	-	-	0	0	-	1.030	0.900	1.030	-	-	0	-	-0.96%
2022-06-27	0	1.040	0.880	1.040	1.040	1.040	6,000	6,240	1.0400	1.040	0.880	1.040	1.040	1.040	6,000	1.0400	0.00%
2022-06-24	0	1.040	0.880	1.040	1.010	1.050	33,200	33,224	1.0007	1.040	0.880	1.040	1.010	1.050	33,200	1.0007	0.00%
2022-06-23	0	1.040	0.880	1.040	1.050	1.050	12,000	12,600	1.0500	1.040	0.880	1.040	1.050	1.050	12,000	1.0500	0.00%
2022-06-22	0	1.040	0.880	1.040	-	-	2,400	2,040	0.8500	1.040	0.880	1.040	-	-	2,400	0.8500	0.00%
2022-06-21	0	1.040	0.880	1.040	1.040	1.040	16,000	16,300	1.0188	1.040	0.880	1.040	1.040	1.040	16,000	1.0188	0.00%
2022-06-20	0	1.040	0.920	1.040	-	-	0	0	-	1.040	0.920	1.040	-	-	0	-	0.00%
2022-06-17	0	1.040	0.920	1.040	-	-	2,000	1,800	0.9000	1.040	0.920	1.040	-	-	2,000	0.9000	-0.95%
2022-06-16	0	1.050	0.920	1.050	1.050	1.050	12,000	12,600	1.0500	1.050	0.920	1.050	1.050	1.050	12,000	1.0500	2.94%
2022-06-15	0	1.020	0.900	1.020	1.000	1.060	178,000	183,040	1.0283	1.020	0.900	1.020	1.000	1.060	178,000	1.0283	-2.86%
2022-06-14	0	1.050	0.980	1.050	1.010	1.050	137,800	141,514	1.0270	1.050	0.980	1.050	1.010	1.050	137,800	1.0270	5.00%
2022-06-13	0	1.000	0.950	1.020	0.860	1.070	179,200	181,170	1.0110	1.000	0.950	1.020	0.860	1.070	179,200	1.0110	-3.85%
2022-06-10	0	1.040	0.930	1.040	0.920	1.050	139,800	137,400	0.9828	1.040	0.930	1.040	0.920	1.050	139,800	0.9828	6.12%
2022-06-09	0	0.980	0.980	0.990	0.980	1.050	187,400	192,502	1.0272	0.980	0.980	0.990	0.980	1.050	187,400	1.0272	-4.85%
2022-06-08	0	1.030	0.960	1.040	0.960	1.060	146,600	148,384	1.0122	1.030	0.960	1.040	0.960	1.060	146,600	1.0122	0.98%
2022-06-07	0	1.020	0.960	1.050	0.960	1.020	66,000	66,960	1.0145	1.020	0.960	1.050	0.960	1.020	66,000	1.0145	6.25%
2022-06-06	0	0.960	0.920	1.020	0.960	1.050	106,000	104,340	0.9843	0.960	0.920	1.020	0.960	1.050	106,000	0.9843	2.13%
2022-06-02	0	0.940	0.930	1.020	-	-	0	0	-	0.940	0.930	1.020	-	-	0	-	0.00%
2022-06-01	0	0.940	0.940	1.000	0.930	1.030	56,400	55,930	0.9917	0.940	0.940	1.000	0.930	1.030	56,400	0.9917	2.17%
2022-05-31	0	0.920	0.920	0.990	0.900	1.020	51,200	49,788	0.9724	0.920	0.920	0.990	0.900	1.020	51,200	0.9724	-8.00%
2022-05-30	0	1.000	0.950	1.020	0.900	1.000	99,000	96,538	0.9751	1.000	0.950	1.020	0.900	1.000	99,000	0.9751	5.26%
2022-05-27	0	0.950	0.890	0.990	-	-	15,600	15,062	0.9655	0.950	0.890	0.990	-	-	15,600	0.9655	0.00%
2022-05-26	0	0.950	0.910	0.970	0.950	0.950	16,000	14,960	0.9350	0.950	0.910	0.970	0.950	0.950	16,000	0.9350	2.15%
2022-05-25	0	0.930	0.930	0.970	0.920	0.920	15,000	13,590	0.9060	0.930	0.930	0.970	0.920	0.920	15,000	0.9060	-1.06%
2022-05-24	0	0.940	0.910	0.990	0.940	1.020	415,200	402,828	0.9702	0.940	0.910	0.990	0.940	1.020	415,200	0.9702	0.00%
2022-05-23	0	0.940	0.940	0.960	0.900	1.000	571,000	543,050	0.9511	0.940	0.940	0.960	0.900	1.000	571,000	0.9511	9.30%
2022-05-20	0	0.860	0.860	0.910	0.850	0.900	102,600	91,308	0.8899	0.860	0.860	0.910	0.850	0.900	102,600	0.8899	0.00%
2022-05-19	0	0.860	0.860	0.900	0.800	0.880	162,600	138,898	0.8542	0.860	0.860	0.900	0.800	0.880	162,600	0.8542	1.18%
2022-05-18	0	0.850	0.810	0.880	0.850	0.850	24,000	20,400	0.8500	0.850	0.810	0.880	0.850	0.850	24,000	0.8500	0.00%
2022-05-17	0	0.850	0.840	0.850	0.790	0.920	1,082,400	939,622	0.8681	0.850	0.840	0.850	0.790	0.920	1,082,400	0.8681	7.59%
2022-05-16	0	0.790	0.680	0.790	0.700	0.790	273,600	198,630	0.7260	0.790	0.680	0.790	0.700	0.790	273,600	0.7260	16.18%
2022-05-13	0	0.680	0.680	0.850	-	-	12,000	10,200	0.8500	0.680	0.680	0.850	-	-	12,000	0.8500	0.00%
2022-05-12	0	0.680	0.620	0.700	0.670	0.700	85,400	57,552	0.6739	0.680	0.620	0.700	0.670	0.700	85,400	0.6739	0.00%
2022-05-11	0	0.680	0.510	0.850	0.640	0.680	112,600	74,567	0.6622	0.680	0.510	0.850	0.640	0.680	112,600	0.6622	1.49%
2022-05-10	0	0.670	0.510	0.670	0.680	0.680	9,000	5,940	0.6600	0.670	0.510	0.670	0.680	0.680	9,000	0.6600	-1.47%
2022-05-06	0	0.680	0.510	0.680	0.610	0.680	132,000	82,800	0.6273	0.680	0.510	0.680	0.610	0.680	132,000	0.6273	7.94%
2022-05-05	0	0.630	0.510	0.630	0.630	0.650	42,000	26,880	0.6400	0.630	0.510	0.630	0.630	0.650	42,000	0.6400	-3.08%
2022-05-04	0	0.650	0.510	0.650	0.620	0.680	138,000	86,940	0.6300	0.650	0.510	0.650	0.620	0.680	138,000	0.6300	-2.99%
2022-05-03	0	0.670	0.510	0.670	0.650	0.670	43,000	28,410	0.6607	0.670	0.510	0.670	0.650	0.670	43,000	0.6607	1.52%
2022-04-29	0	0.660	0.430	0.660	0.680	0.680	8,200	4,993	0.6089	0.660	0.430	0.660	0.680	0.680	8,200	0.6089	-2.94%
2022-04-28	0	0.680	0.425	0.680	0.620	0.680	67,200	43,368	0.6454	0.680	0.425	0.680	0.620	0.680	67,200	0.6454	0.00%
2022-04-27	0	0.680	-	0.680	0.680	0.680	6,000	4,080	0.6800	0.680	-	0.680	0.680	0.680	6,000	0.6800	-1.45%
2022-04-26	0	0.690	-	0.690	0.660	0.690	54,000	35,820	0.6633	0.690	-	0.690	0.660	0.690	54,000	0.6633	4.55%
2022-04-25	0	0.660	0.340	0.660	0.660	0.680	18,000	12,000	0.6667	0.660	0.340	0.660	0.660	0.680	18,000	0.6667	3.13%
2022-04-22	0	0.640	0.550	0.640	0.600	0.640	114,000	68,880	0.6042	0.640	0.550	0.640	0.600	0.640	114,000	0.6042	6.67%
2022-04-21	0	0.600	0.500	0.600	0.510	0.600	536,000	298,960	0.5578	0.600	0.500	0.600	0.510	0.600	536,000	0.5578	3.45%
2022-04-20	0	0.580	0.510	0.580	0.590	0.590	8,000	4,510	0.5638	0.580	0.510	0.580	0.590	0.590	8,000	0.5638	1.75%
2022-04-19	0	0.570	0.500	0.570	0.500	0.600	48,000	26,630	0.5548	0.570	0.500	0.570	0.500	0.600	48,000	0.5548	9.62%
2022-04-14	0	0.520	0.465	0.520	0.540	0.540	34,000	18,000	0.5294	0.520	0.465	0.520	0.540	0.540	34,000	0.5294	-1.89%
2022-04-13	0	0.530	0.460	0.530	-	-	600	264	0.4400	0.530	0.460	0.530	-	-	600	0.4400	0.00%
2022-04-12	0	0.530	0.460	0.530	-	-	0	0	-	0.530	0.460	0.530	-	-	0	-	0.00%
2022-04-11	0	0.530	0.460	0.530	0.460	0.540	273,000	140,625	0.5151	0.530	0.460	0.530	0.460	0.540	273,000	0.5151	10.42%
2022-04-08	0	0.480	0.425	0.480	0.445	0.500	358,000	168,790	0.4715	0.480	0.425	0.480	0.445	0.500	358,000	0.4715	7.87%
2022-04-07	0	0.445	0.350	0.450	0.290	0.445	252,000	86,820	0.3445	0.445	0.350	0.450	0.290	0.445	252,000	0.3445	28.99%
2022-04-06	0	0.345	0.345	0.355	0.345	0.355	30,200	10,326	0.3419	0.345	0.345	0.355	0.345	0.355	30,200	0.3419	-2.82%
2022-04-04	0	0.355	0.355	0.400	0.355	0.355	54,000	19,170	0.3550	0.355	0.355	0.400	0.355	0.355	54,000	0.3550	-1.39%
2022-04-01	0	0.360	0.355	0.395	-	-	0	0	-	0.360	0.355	0.395	-	-	0	-	0.00%
2022-03-31	0	0.360	0.355	0.400	0.360	0.360	30,600	11,002	0.3595	0.360	0.355	0.400	0.360	0.360	30,600	0.3595	2.86%
2022-03-30	0	0.350	0.335	0.390	-	-	0	0	-	0.350	0.335	0.390	-	-	0	-	0.00%
2022-03-29	0	0.350	0.305	0.390	-	-	800	232	0.2900	0.350	0.305	0.390	-	-	800	0.2900	0.00%
2022-03-28	0	0.350	0.305	0.390	-	-	0	0	-	0.350	0.305	0.390	-	-	0	-	0.00%
2022-03-25	0	0.350	0.310	0.390	-	-	0	0	-	0.350	0.310	0.390	-	-	0	-	0.00%
2022-03-24	0	0.350	0.350	0.380	0.350	0.350	104,000	36,360	0.3496	0.350	0.350	0.380	0.350	0.350	104,000	0.3496	0.00%
2022-03-23	0	0.350	0.350	0.360	0.350	0.350	144,600	50,513	0.3493	0.350	0.350	0.360	0.350	0.350	144,600	0.3493	14.75%
2022-03-22	0	0.305	0.305	0.370	-	-	0	0	-	0.305	0.305	0.370	-	-	0	-	0.00%
2022-03-21	0	0.305	0.305	0.360	-	-	0	0	-	0.305	0.305	0.360	-	-	0	-	0.00%
2022-03-18	0	0.305	0.305	0.370	-	-	0	0	-	0.305	0.305	0.370	-	-	0	-	0.00%
2022-03-17	0	0.305	0.305	0.360	0.305	0.320	176,000	54,730	0.3110	0.305	0.305	0.360	0.305	0.320	176,000	0.3110	-12.86%
2022-03-16	0	0.350	0.300	0.350	-	-	800	236	0.2950	0.350	0.300	0.350	-	-	800	0.2950	0.00%
2022-03-15	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2022-03-14	0	0.350	0.305	0.370	-	-	0	0	-	0.350	0.305	0.370	-	-	0	-	0.00%
2022-03-11	0	0.350	0.345	0.350	-	-	0	0	-	0.350	0.345	0.350	-	-	0	-	0.00%
2022-03-10	0	0.350	0.355	0.370	0.315	0.315	18,000	5,670	0.3150	0.350	0.355	0.370	0.315	0.315	18,000	0.3150	9.38%
2022-03-09	0	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	-3.03%
2022-03-08	0	0.330	0.305	0.330	0.315	0.330	24,000	7,650	0.3188	0.330	0.305	0.330	0.315	0.330	24,000	0.3188	3.13%
2022-03-07	0	0.320	0.305	0.325	0.315	0.320	18,000	5,730	0.3183	0.320	0.305	0.325	0.315	0.320	18,000	0.3183	-1.54%
2022-03-04	0	0.325	0.310	0.345	0.325	0.325	40,400	13,064	0.3234	0.325	0.310	0.345	0.325	0.325	40,400	0.3234	-5.80%
2022-03-03	0	0.345	0.320	0.350	-	-	0	0	-	0.345	0.320	0.350	-	-	0	-	0.00%
2022-03-02	0	0.345	0.345	0.370	0.345	0.380	84,000	29,460	0.3507	0.345	0.345	0.370	0.345	0.380	84,000	0.3507	-9.21%
2022-03-01	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2022-02-28	0	0.380	-	0.410	0.380	0.380	8,000	3,020	0.3775	0.380	-	0.410	0.380	0.380	8,000	0.3775	-7.32%
2022-02-25	0	0.410	0.355	0.415	-	-	0	0	-	0.410	0.355	0.415	-	-	0	-	0.00%
2022-02-24	0	0.410	0.375	0.430	0.410	0.410	29,000	11,640	0.4014	0.410	0.375	0.430	0.410	0.410	29,000	0.4014	0.00%
2022-02-23	0	0.410	0.380	0.425	-	-	0	0	-	0.410	0.380	0.425	-	-	0	-	0.00%
2022-02-22	0	0.410	0.390	0.425	-	-	0	0	-	0.410	0.390	0.425	-	-	0	-	0.00%
2022-02-21	0	0.410	0.380	0.425	-	-	0	0	-	0.410	0.380	0.425	-	-	0	-	0.00%
2022-02-18	0	0.410	0.360	0.405	-	-	2,000	680	0.3400	0.410	0.360	0.405	-	-	2,000	0.3400	0.00%
2022-02-17	0	0.410	0.385	0.410	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	0.00%
2022-02-16	0	0.410	0.370	0.410	-	-	0	0	-	0.410	0.370	0.410	-	-	0	-	0.00%
2022-02-15	0	0.410	0.390	0.405	-	-	0	0	-	0.410	0.390	0.405	-	-	0	-	-1.20%
2022-02-14	0	0.415	0.395	0.410	0.395	0.415	19,000	7,610	0.4005	0.415	0.395	0.410	0.395	0.415	19,000	0.4005	5.06%
2022-02-11	0	0.395	0.390	0.425	0.390	0.390	10,000	3,840	0.3840	0.395	0.390	0.425	0.390	0.390	10,000	0.3840	-9.20%
2022-02-10	0	0.435	0.385	0.430	-	-	200	76	0.3800	0.435	0.385	0.430	-	-	200	0.3800	0.00%
2022-02-09	0	0.435	0.360	0.430	-	-	0	0	-	0.435	0.360	0.430	-	-	0	-	0.00%
2022-02-08	0	0.435	0.360	0.430	-	-	0	0	-	0.435	0.360	0.430	-	-	0	-	0.00%
2022-02-07	0	0.435	0.360	0.430	-	-	0	0	-	0.435	0.360	0.430	-	-	0	-	0.00%
2022-02-04	0	0.435	-	0.430	-	-	200	71	0.3550	0.435	-	0.430	-	-	200	0.3550	0.00%
2022-01-31	0	0.435	0.330	0.430	-	-	0	0	-	0.435	0.330	0.430	-	-	0	-	0.00%
2022-01-28	0	0.435	-	0.435	-	-	0	0	-	0.435	-	0.435	-	-	0	-	0.00%
2022-01-27	0	0.435	0.370	0.430	-	-	0	0	-	0.435	0.370	0.430	-	-	0	-	0.00%
2022-01-26	0	0.435	0.365	0.430	-	-	0	0	-	0.435	0.365	0.430	-	-	0	-	0.00%
2022-01-25	0	0.435	0.365	0.435	-	-	0	0	-	0.435	0.365	0.435	-	-	0	-	0.00%
2022-01-24	0	0.435	0.355	0.435	-	-	0	0	-	0.435	0.355	0.435	-	-	0	-	0.00%
2022-01-21	0	0.435	0.385	0.435	0.435	0.435	18,000	7,830	0.4350	0.435	0.385	0.435	0.435	0.435	18,000	0.4350	0.00%
2022-01-20	0	0.435	0.405	0.445	0.435	0.435	6,000	2,610	0.4350	0.435	0.405	0.445	0.435	0.435	6,000	0.4350	0.00%
2022-01-19	0	0.435	0.375	0.450	-	-	0	0	-	0.435	0.375	0.450	-	-	0	-	0.00%
2022-01-18	0	0.435	0.400	0.455	-	-	0	0	-	0.435	0.400	0.455	-	-	0	-	0.00%
2022-01-17	0	0.435	0.395	0.430	0.415	0.435	94,000	39,110	0.4161	0.435	0.395	0.430	0.415	0.435	94,000	0.4161	-1.14%
2022-01-14	0	0.440	0.415	0.440	0.400	0.440	176,000	73,360	0.4168	0.440	0.415	0.440	0.400	0.440	176,000	0.4168	-5.38%
2022-01-13	0	0.465	0.430	0.465	-	-	0	0	-	0.465	0.430	0.465	-	-	0	-	0.00%
2022-01-12	0	0.465	0.435	0.465	-	-	0	0	-	0.465	0.435	0.465	-	-	0	-	0.00%
2022-01-11	0	0.465	0.430	0.460	0.425	0.465	18,000	7,890	0.4383	0.465	0.430	0.460	0.425	0.465	18,000	0.4383	3.33%
2022-01-10	0	0.450	0.430	0.450	0.465	0.465	6,000	2,790	0.4650	0.450	0.430	0.450	0.465	0.465	6,000	0.4650	-3.23%
2022-01-07	0	0.465	0.415	0.470	-	-	600	240	0.4000	0.465	0.415	0.470	-	-	600	0.4000	0.00%
2022-01-06	0	0.465	0.415	0.470	-	-	0	0	-	0.465	0.415	0.470	-	-	0	-	0.00%
2022-01-05	0	0.465	0.420	0.465	-	-	0	0	-	0.465	0.420	0.465	-	-	0	-	-1.06%
2022-01-04	0	0.470	0.435	0.470	-	-	0	0	-	0.470	0.435	0.470	-	-	0	-	0.00%
2022-01-03	0	0.470	0.425	0.470	-	-	0	0	-	0.470	0.425	0.470	-	-	0	-	0.00%
2021-12-31	0	0.470	0.415	0.470	0.410	0.470	84,400	36,502	0.4325	0.470	0.415	0.470	0.410	0.470	84,400	0.4325	8.05%
2021-12-30	0	0.435	0.415	0.435	0.415	0.435	48,000	20,040	0.4175	0.435	0.415	0.435	0.415	0.435	48,000	0.4175	-1.14%
2021-12-29	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2021-12-28	0	0.440	0.420	0.455	-	-	0	0	-	0.440	0.420	0.455	-	-	0	-	0.00%
2021-12-24	0	0.440	0.420	0.485	-	-	0	0	-	0.440	0.420	0.485	-	-	0	-	0.00%
2021-12-23	0	0.440	0.425	0.485	0.400	0.465	294,000	122,010	0.4150	0.440	0.425	0.485	0.400	0.465	294,000	0.4150	-6.38%
2021-12-22	0	0.470	0.440	0.470	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	-1.05%
2021-12-21	0	0.475	0.445	0.475	-	-	0	0	-	0.475	0.445	0.475	-	-	0	-	-2.06%
2021-12-20	0	0.485	0.440	0.485	-	-	5,400	2,268	0.4200	0.485	0.440	0.485	-	-	5,400	0.4200	0.00%
2021-12-17	0	0.485	0.445	0.485	0.485	0.485	6,200	2,996	0.4832	0.485	0.445	0.485	0.485	0.485	6,200	0.4832	0.00%
2021-12-16	0	0.485	0.450	0.490	-	-	0	0	-	0.485	0.450	0.490	-	-	0	-	0.00%
2021-12-15	0	0.485	0.440	0.495	0.485	0.485	6,000	2,910	0.4850	0.485	0.440	0.495	0.485	0.485	6,000	0.4850	2.11%
2021-12-14	0	0.475	0.445	0.490	0.475	0.475	12,000	5,730	0.4775	0.475	0.445	0.490	0.475	0.475	12,000	0.4775	0.00%
2021-12-13	0	0.475	0.425	0.475	0.475	0.475	6,000	2,850	0.4750	0.475	0.425	0.475	0.475	0.475	6,000	0.4750	4.40%
2021-12-10	0	0.455	0.435	0.485	0.435	0.460	25,400	11,462	0.4513	0.455	0.435	0.485	0.435	0.460	25,400	0.4513	-9.00%
2021-12-09	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2021-12-08	0	0.500	0.460	0.510	-	-	400	176	0.4400	0.500	0.460	0.510	-	-	400	0.4400	0.00%
2021-12-07	0	0.500	0.460	0.500	-	-	3,000	1,335	0.4450	0.500	0.460	0.500	-	-	3,000	0.4450	0.00%
2021-12-06	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	-1.96%
2021-12-03	0	0.510	0.460	0.510	-	-	0	0	-	0.510	0.460	0.510	-	-	0	-	0.00%
2021-12-02	0	0.510	0.460	0.520	-	-	0	0	-	0.510	0.460	0.520	-	-	0	-	0.00%
2021-12-01	0	0.510	0.450	0.520	0.510	0.510	6,000	3,060	0.5100	0.510	0.450	0.520	0.510	0.510	6,000	0.5100	3.03%
2021-11-30	0	0.495	0.435	0.495	0.420	0.495	91,000	39,920	0.4387	0.495	0.435	0.495	0.420	0.495	91,000	0.4387	-1.00%
2021-11-29	0	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	0.00%
2021-11-26	0	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	0.00%
2021-11-25	0	0.500	0.470	0.500	-	-	200	90	0.4500	0.500	0.470	0.500	-	-	200	0.4500	0.00%
2021-11-24	0	0.500	0.475	0.500	0.485	0.500	17,000	8,160	0.4800	0.500	0.475	0.500	0.485	0.500	17,000	0.4800	0.00%
2021-11-23	0	0.500	0.465	0.500	0.460	0.500	16,000	7,520	0.4700	0.500	0.465	0.500	0.460	0.500	16,000	0.4700	0.00%
2021-11-22	0	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	0.00%
2021-11-19	0	0.500	0.460	0.520	-	-	0	0	-	0.500	0.460	0.520	-	-	0	-	0.00%
2021-11-18	0	0.500	0.465	0.520	-	-	0	0	-	0.500	0.465	0.520	-	-	0	-	0.00%
2021-11-17	0	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	-1.96%
2021-11-16	0	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	0.00%
2021-11-15	0	0.510	0.470	0.520	0.500	0.510	18,000	9,060	0.5033	0.510	0.470	0.520	0.500	0.510	18,000	0.5033	2.00%
2021-11-12	0	0.500	0.460	0.500	-	-	2,000	880	0.4400	0.500	0.460	0.500	-	-	2,000	0.4400	0.00%
2021-11-11	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2021-11-10	0	0.500	0.465	0.500	0.495	0.500	30,000	14,880	0.4960	0.500	0.465	0.500	0.495	0.500	30,000	0.4960	1.01%
2021-11-09	0	0.495	0.435	0.495	-	-	1,000	420	0.4200	0.495	0.435	0.495	-	-	1,000	0.4200	0.00%
2021-11-08	0	0.495	0.425	0.495	-	-	0	0	-	0.495	0.425	0.495	-	-	0	-	0.00%
2021-11-05	0	0.495	0.435	0.495	0.495	0.495	6,000	2,970	0.4950	0.495	0.435	0.495	0.495	0.495	6,000	0.4950	4.21%
2021-11-04	0	0.475	0.485	0.500	0.475	0.475	42,000	20,100	0.4786	0.475	0.485	0.500	0.475	0.475	42,000	0.4786	0.00%
2021-11-03	0	0.475	0.435	0.490	0.475	0.480	12,000	5,730	0.4775	0.475	0.435	0.490	0.475	0.480	12,000	0.4775	-2.06%
2021-11-02	0	0.485	0.460	0.485	0.460	0.490	437,600	208,314	0.4760	0.485	0.460	0.485	0.460	0.490	437,600	0.4760	-11.82%
2021-11-01	0	0.550	0.490	0.560	-	-	0	0	-	0.550	0.490	0.560	-	-	0	-	-1.79%
2021-10-29	0	0.560	0.500	0.570	0.570	0.570	6,000	3,420	0.5700	0.560	0.500	0.570	0.570	0.570	6,000	0.5700	-6.67%
2021-10-28	0	0.600	0.490	0.580	0.490	0.600	36,000	18,330	0.5092	0.600	0.490	0.580	0.490	0.600	36,000	0.5092	22.45%
2021-10-27	0	0.490	0.490	0.520	0.490	0.490	24,000	11,760	0.4900	0.490	0.490	0.520	0.490	0.490	24,000	0.4900	-5.77%
2021-10-26	0	0.520	0.485	0.520	-	-	200	94	0.4700	0.520	0.485	0.520	-	-	200	0.4700	0.00%
2021-10-25	0	0.520	0.485	0.640	-	-	0	0	-	0.520	0.485	0.640	-	-	0	-	0.00%
2021-10-22	0	0.520	0.485	0.600	-	-	0	0	-	0.520	0.485	0.600	-	-	0	-	0.00%
2021-10-21	0	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2021-10-20	0	0.520	0.520	0.640	0.500	0.500	6,000	3,000	0.5000	0.520	0.520	0.640	0.500	0.500	6,000	0.5000	1.96%
2021-10-19	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	-1.92%
2021-10-18	0	0.520	0.485	0.520	-	-	2,000	954	0.4770	0.520	0.485	0.520	-	-	2,000	0.4770	-1.89%
2021-10-15	0	0.530	0.475	0.530	-	-	2,000	930	0.4650	0.530	0.475	0.530	-	-	2,000	0.4650	0.00%
2021-10-12	0	0.530	0.485	0.640	-	-	0	0	-	0.530	0.485	0.640	-	-	0	-	0.00%
2021-10-11	0	0.530	0.485	0.540	-	-	0	0	-	0.530	0.485	0.540	-	-	0	-	0.00%
2021-10-08	0	0.530	0.485	0.640	-	-	0	0	-	0.530	0.485	0.640	-	-	0	-	0.00%
2021-10-07	0	0.530	0.485	0.560	-	-	0	0	-	0.530	0.485	0.560	-	-	0	-	-1.85%
2021-10-06	0	0.540	0.485	0.550	-	-	0	0	-	0.540	0.485	0.550	-	-	0	-	-1.82%
2021-10-05	0	0.550	0.485	0.640	0.450	0.550	49,000	23,750	0.4847	0.550	0.485	0.640	0.450	0.550	49,000	0.4847	5.77%
2021-10-04	0	0.520	0.490	0.590	-	-	400	188	0.4700	0.520	0.490	0.590	-	-	400	0.4700	0.00%
2021-09-30	0	0.520	0.490	0.600	-	-	0	0	-	0.520	0.490	0.600	-	-	0	-	0.00%
2021-09-29	0	0.520	0.500	0.600	-	-	0	0	-	0.520	0.500	0.600	-	-	0	-	0.00%
2021-09-28	0	0.520	0.500	0.600	-	-	0	0	-	0.520	0.500	0.600	-	-	0	-	0.00%
2021-09-27	0	0.520	0.490	0.580	-	-	0	0	-	0.520	0.490	0.580	-	-	0	-	-1.89%
2021-09-24	0	0.530	0.490	0.600	-	-	1,000	475	0.4750	0.530	0.490	0.600	-	-	1,000	0.4750	0.00%
2021-09-23	0	0.530	0.490	0.600	-	-	1,000	470	0.4700	0.530	0.490	0.600	-	-	1,000	0.4700	0.00%
2021-09-21	0	0.530	0.500	0.600	-	-	0	0	-	0.530	0.500	0.600	-	-	0	-	0.00%
2021-09-20	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2021-09-17	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2021-09-16	0	0.530	0.520	0.640	0.530	0.530	6,000	3,180	0.5300	0.530	0.520	0.640	0.530	0.530	6,000	0.5300	-1.85%
2021-09-15	0	0.540	0.520	0.560	-	-	1,800	888	0.4933	0.540	0.520	0.560	-	-	1,800	0.4933	0.00%
2021-09-14	0	0.540	0.520	0.590	-	-	0	0	-	0.540	0.520	0.590	-	-	0	-	0.00%
2021-09-13	0	0.540	0.510	0.590	-	-	0	0	-	0.540	0.510	0.590	-	-	0	-	0.00%
2021-09-10	0	0.540	0.510	0.640	0.500	0.540	28,000	14,400	0.5143	0.540	0.510	0.640	0.500	0.540	28,000	0.5143	1.89%
2021-09-09	0	0.530	0.510	0.550	0.510	0.530	21,000	10,800	0.5143	0.530	0.510	0.550	0.510	0.530	21,000	0.5143	-3.64%
2021-09-08	0	0.550	0.520	0.550	-	-	200	100	0.5000	0.550	0.520	0.550	-	-	200	0.5000	-1.79%
2021-09-07	0	0.560	0.510	0.570	0.520	0.560	12,000	6,480	0.5400	0.560	0.510	0.570	0.520	0.560	12,000	0.5400	3.70%
2021-09-06	0	0.540	0.510	0.580	0.540	0.540	7,400	3,912	0.5286	0.540	0.510	0.580	0.540	0.540	7,400	0.5286	5.88%
2021-09-03	0	0.510	0.500	0.530	-	-	0	0	-	0.510	0.500	0.530	-	-	0	-	0.00%
2021-09-02	0	0.510	0.500	0.530	0.510	0.510	42,000	21,420	0.5100	0.510	0.500	0.530	0.510	0.510	42,000	0.5100	-5.56%
2021-09-01	0	0.540	0.510	0.550	-	-	0	0	-	0.540	0.510	0.550	-	-	0	-	-1.82%
2021-08-31	0	0.550	0.510	0.560	-	-	0	0	-	0.550	0.510	0.560	-	-	0	-	-1.79%
2021-08-30	0	0.560	0.500	0.560	0.500	0.560	53,400	27,486	0.5147	0.560	0.500	0.560	0.500	0.560	53,400	0.5147	7.69%
2021-08-27	0	0.520	0.510	0.600	0.520	0.520	10,600	5,420	0.5113	0.520	0.510	0.600	0.520	0.520	10,600	0.5113	-5.45%
2021-08-26	0	0.550	0.530	0.580	0.500	0.550	138,200	70,840	0.5126	0.550	0.530	0.580	0.500	0.550	138,200	0.5126	1.85%
2021-08-25	0	0.540	0.520	0.560	0.510	0.550	204,000	110,580	0.5421	0.540	0.520	0.560	0.510	0.550	204,000	0.5421	11.34%
2021-08-24	0	0.485	0.485	0.510	0.480	0.560	961,200	506,340	0.5268	0.485	0.485	0.510	0.480	0.560	961,200	0.5268	-14.91%
2021-08-23	0	0.570	0.540	0.570	0.550	0.570	108,000	60,240	0.5578	0.570	0.540	0.570	0.550	0.570	108,000	0.5578	-10.94%
2021-08-20	0	0.640	0.560	0.640	0.475	0.670	1,739,000	1,069,140	0.6148	0.640	0.560	0.640	0.475	0.670	1,739,000	0.6148	20.75%
2021-08-19	0	0.530	0.520	0.550	0.510	0.570	60,000	31,440	0.5240	0.530	0.520	0.550	0.510	0.570	60,000	0.5240	-7.02%
2021-08-18	0	0.570	0.520	0.580	0.570	0.570	6,000	3,420	0.5700	0.570	0.520	0.580	0.570	0.570	6,000	0.5700	0.00%
2021-08-17	0	0.570	0.520	0.580	-	-	0	0	-	0.570	0.520	0.580	-	-	0	-	-1.72%
2021-08-16	0	0.580	0.510	0.600	0.500	0.580	14,600	7,728	0.5293	0.580	0.510	0.600	0.500	0.580	14,600	0.5293	11.54%
2021-08-13	0	0.520	0.500	0.540	0.495	0.520	42,000	21,270	0.5064	0.520	0.500	0.540	0.495	0.520	42,000	0.5064	-3.70%
2021-08-12	0	0.540	0.510	0.550	-	-	0	0	-	0.540	0.510	0.550	-	-	0	-	-1.82%
2021-08-11	0	0.550	0.550	0.600	0.465	0.850	494,000	306,089	0.6196	0.550	0.550	0.600	0.465	0.850	494,000	0.6196	19.57%
2021-08-10	0	0.460	0.460	0.540	0.435	0.570	468,400	251,036	0.5359	0.460	0.460	0.540	0.435	0.570	468,400	0.5359	0.00%
2021-08-09	0	0.460	0.420	0.500	-	-	0	0	-	0.460	0.420	0.500	-	-	0	-	0.00%
2021-08-06	0	0.460	0.425	0.500	-	-	0	0	-	0.460	0.425	0.500	-	-	0	-	0.00%
2021-08-05	0	0.460	0.415	0.500	0.460	0.460	6,000	2,760	0.4600	0.460	0.415	0.500	0.460	0.460	6,000	0.4600	1.10%
2021-08-04	0	0.455	0.435	0.500	0.455	0.455	6,000	2,730	0.4550	0.455	0.435	0.500	0.455	0.455	6,000	0.4550	-5.21%
2021-08-03	0	0.480	0.415	0.480	-	-	0	0	-	0.480	0.415	0.480	-	-	0	-	0.00%
2021-08-02	0	0.480	0.425	0.500	-	-	0	0	-	0.480	0.425	0.500	-	-	0	-	0.00%
2021-07-30	0	0.480	0.400	0.480	0.440	0.480	18,000	8,220	0.4567	0.480	0.400	0.480	0.440	0.480	18,000	0.4567	14.29%
2021-07-29	0	0.420	0.410	0.480	-	-	0	0	-	0.420	0.410	0.480	-	-	0	-	0.00%
2021-07-28	0	0.420	0.420	0.480	0.420	0.425	27,000	11,415	0.4228	0.420	0.420	0.480	0.420	0.425	27,000	0.4228	-12.50%
2021-07-27	0	0.480	0.420	0.500	0.460	0.480	12,000	5,640	0.4700	0.480	0.420	0.500	0.460	0.480	12,000	0.4700	-1.03%
2021-07-26	0	0.485	0.470	0.500	0.465	0.495	63,200	29,822	0.4719	0.485	0.470	0.500	0.465	0.495	63,200	0.4719	-8.49%
2021-07-23	0	0.530	0.455	0.530	0.480	0.530	12,000	6,060	0.5050	0.530	0.455	0.530	0.480	0.530	12,000	0.5050	8.16%
2021-07-22	0	0.490	0.460	0.500	0.460	0.490	187,400	89,003	0.4749	0.490	0.460	0.500	0.460	0.490	187,400	0.4749	-5.77%
2021-07-21	0	0.520	0.470	0.530	-	-	0	0	-	0.520	0.470	0.530	-	-	0	-	0.00%
2021-07-20	0	0.520	0.475	0.520	0.490	0.520	57,400	28,204	0.4914	0.520	0.475	0.520	0.490	0.520	57,400	0.4914	-3.70%
2021-07-19	0	0.540	0.500	0.570	-	-	0	0	-	0.540	0.500	0.570	-	-	0	-	0.00%
2021-07-16	0	0.540	0.475	0.560	-	-	200	96	0.4800	0.540	0.475	0.560	-	-	200	0.4800	0.00%
2021-07-15	0	0.540	0.465	0.560	-	-	0	0	-	0.540	0.465	0.560	-	-	0	-	-1.82%
2021-07-14	0	0.550	0.475	0.560	-	-	0	0	-	0.550	0.475	0.560	-	-	0	-	0.00%
2021-07-13	0	0.550	0.485	0.560	-	-	0	0	-	0.550	0.485	0.560	-	-	0	-	0.00%
2021-07-12	0	0.550	0.485	0.560	0.550	0.550	6,000	3,300	0.5500	0.550	0.485	0.560	0.550	0.550	6,000	0.5500	10.00%
2021-07-09	0	0.500	0.485	0.550	0.475	0.540	24,000	12,060	0.5025	0.500	0.485	0.550	0.475	0.540	24,000	0.5025	-1.96%
2021-07-08	0	0.510	0.480	0.520	0.465	0.520	42,000	20,570	0.4898	0.510	0.480	0.520	0.465	0.520	42,000	0.4898	-3.77%
2021-07-07	0	0.530	0.500	0.550	-	-	0	0	-	0.530	0.500	0.550	-	-	0	-	0.00%
2021-07-06	0	0.530	0.510	0.530	-	-	3,000	1,500	0.5000	0.530	0.510	0.530	-	-	3,000	0.5000	0.00%
2021-07-05	0	0.530	0.510	0.550	0.510	0.570	225,000	116,460	0.5176	0.530	0.510	0.550	0.510	0.570	225,000	0.5176	0.00%
2021-07-02	0	0.530	0.520	0.570	0.500	0.540	108,200	55,600	0.5139	0.530	0.520	0.570	0.500	0.540	108,200	0.5139	-7.02%
2021-06-30	0	0.570	0.520	0.600	-	-	0	0	-	0.570	0.520	0.600	-	-	0	-	-1.72%
2021-06-29	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	-1.69%
2021-06-28	0	0.590	0.550	0.600	-	-	3,000	1,590	0.5300	0.590	0.550	0.600	-	-	3,000	0.5300	0.00%
2021-06-25	0	0.590	0.550	0.600	0.580	0.600	41,000	23,816	0.5809	0.590	0.550	0.600	0.580	0.600	41,000	0.5809	-4.84%
2021-06-24	0	0.620	0.580	0.620	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	0.00%
2021-06-23	0	0.620	0.570	0.630	0.580	0.620	15,400	9,138	0.5934	0.620	0.570	0.630	0.580	0.620	15,400	0.5934	3.33%
2021-06-22	0	0.600	0.580	0.700	0.590	0.600	12,000	7,140	0.5950	0.600	0.580	0.700	0.590	0.600	12,000	0.5950	-4.76%
2021-06-21	0	0.630	0.570	0.660	0.630	0.630	24,000	15,120	0.6300	0.630	0.570	0.660	0.630	0.630	24,000	0.6300	0.00%
2021-06-18	0	0.630	0.570	0.710	0.570	0.660	24,000	14,760	0.6150	0.630	0.570	0.710	0.570	0.660	24,000	0.6150	5.00%
2021-06-17	0	0.600	0.580	0.700	0.590	0.630	31,000	18,860	0.6084	0.600	0.580	0.700	0.590	0.630	31,000	0.6084	-10.45%
2021-06-16	0	0.670	0.560	0.800	0.640	0.670	12,400	8,076	0.6513	0.670	0.560	0.800	0.640	0.670	12,400	0.6513	11.67%
2021-06-15	0	0.600	0.580	0.640	0.580	0.640	60,000	36,720	0.6120	0.600	0.580	0.640	0.580	0.640	60,000	0.6120	-7.69%
2021-06-11	0	0.650	0.570	0.660	0.640	0.650	60,000	38,880	0.6480	0.650	0.570	0.660	0.640	0.650	60,000	0.6480	0.00%
2021-06-10	0	0.650	0.590	0.660	0.550	0.660	64,000	38,820	0.6066	0.650	0.590	0.660	0.550	0.660	64,000	0.6066	-4.41%
2021-06-09	0	0.680	0.550	0.680	-	-	1,000	500	0.5000	0.680	0.550	0.680	-	-	1,000	0.5000	-2.86%
2021-06-08	0	0.700	0.560	0.700	-	-	4,000	2,240	0.5600	0.700	0.560	0.700	-	-	4,000	0.5600	-2.78%
2021-06-07	0	0.720	0.550	0.720	0.720	0.720	6,000	4,320	0.7200	0.720	0.550	0.720	0.720	0.720	6,000	0.7200	7.46%
2021-06-04	0	0.670	0.610	0.740	0.620	0.670	36,400	23,278	0.6395	0.670	0.610	0.740	0.620	0.670	36,400	0.6395	-4.29%
2021-06-03	0	0.700	0.640	0.700	0.640	0.740	170,600	117,026	0.6860	0.700	0.640	0.700	0.640	0.740	170,600	0.6860	-5.41%
2021-06-02	0	0.740	0.690	0.740	0.600	0.750	363,800	249,926	0.6870	0.740	0.690	0.740	0.600	0.750	363,800	0.6870	19.35%
2021-06-01	0	0.620	0.600	0.630	0.610	0.660	254,800	162,036	0.6359	0.620	0.600	0.630	0.610	0.660	254,800	0.6359	6.90%
2021-05-31	0	0.580	0.580	0.590	0.550	0.580	36,800	20,740	0.5636	0.580	0.580	0.590	0.550	0.580	36,800	0.5636	11.54%
2021-05-28	0	0.520	0.510	0.520	0.520	0.550	88,000	46,640	0.5300	0.520	0.510	0.520	0.520	0.550	88,000	0.5300	-10.34%
2021-05-27	0	0.580	0.500	0.600	0.590	0.590	74,800	43,732	0.5847	0.580	0.500	0.600	0.590	0.590	74,800	0.5847	9.43%
2021-05-26	0	0.530	0.530	0.570	0.520	0.560	89,000	47,450	0.5331	0.530	0.530	0.570	0.520	0.560	89,000	0.5331	-11.67%
2021-05-25	0	0.600	0.550	0.630	-	-	0	0	-	0.600	0.550	0.630	-	-	0	-	0.00%
2021-05-24	0	0.600	0.530	0.650	-	-	0	0	-	0.600	0.530	0.650	-	-	0	-	0.00%
2021-05-21	0	0.600	0.530	0.700	-	-	200	100	0.5000	0.600	0.530	0.700	-	-	200	0.5000	0.00%
2021-05-20	0	0.600	0.530	0.600	0.530	0.600	12,000	6,780	0.5650	0.600	0.530	0.600	0.530	0.600	12,000	0.5650	0.00%
2021-05-18	0	0.600	0.520	0.670	-	-	0	0	-	0.600	0.520	0.670	-	-	0	-	0.00%
2021-05-17	0	0.600	0.600	0.660	0.540	0.730	28,000	17,480	0.6243	0.600	0.600	0.660	0.540	0.730	28,000	0.6243	9.09%
2021-05-14	0	0.550	0.520	0.630	0.550	0.550	13,600	7,448	0.5476	0.550	0.520	0.630	0.550	0.550	13,600	0.5476	-8.33%
2021-05-13	0	0.600	0.520	0.630	-	-	0	0	-	0.600	0.520	0.630	-	-	0	-	0.00%
2021-05-12	0	0.600	0.550	0.650	0.600	0.670	45,000	28,710	0.6380	0.600	0.550	0.650	0.600	0.670	45,000	0.6380	11.11%
2021-05-11	0	0.540	0.470	0.620	-	-	3,000	1,365	0.4550	0.540	0.470	0.620	-	-	3,000	0.4550	0.00%
2021-05-10	0	0.540	0.500	0.700	0.510	0.550	36,200	19,662	0.5431	0.540	0.500	0.700	0.510	0.550	36,200	0.5431	-12.90%
2021-05-07	0	0.620	0.400	0.650	-	-	1,000	490	0.4900	0.620	0.400	0.650	-	-	1,000	0.4900	0.00%
2021-05-06	0	0.620	0.495	0.660	0.530	0.620	12,000	6,900	0.5750	0.620	0.495	0.660	0.530	0.620	12,000	0.5750	19.23%
2021-05-05	0	0.520	0.520	0.580	0.520	0.540	20,400	10,656	0.5224	0.520	0.520	0.580	0.520	0.540	20,400	0.5224	-3.70%
2021-05-04	0	0.540	0.530	0.580	-	-	0	0	-	0.540	0.530	0.580	-	-	0	-	0.00%
2021-05-03	0	0.540	0.530	0.630	0.510	0.570	92,000	50,120	0.5448	0.540	0.530	0.630	0.510	0.570	92,000	0.5448	-11.48%
2021-04-30	0	0.610	0.560	0.620	0.550	0.620	78,200	44,082	0.5637	0.610	0.560	0.620	0.550	0.620	78,200	0.5637	-3.17%
2021-04-29	0	0.630	0.540	0.640	0.530	0.630	148,600	82,912	0.5580	0.630	0.540	0.640	0.530	0.630	148,600	0.5580	-3.08%
2021-04-28	0	0.650	0.530	0.650	0.650	0.710	45,400	29,770	0.6557	0.650	0.530	0.650	0.650	0.710	45,400	0.6557	-8.45%
2021-04-27	0	0.710	0.530	0.710	0.520	0.710	12,000	7,380	0.6150	0.710	0.530	0.710	0.520	0.710	12,000	0.6150	36.54%
2021-04-26	0	0.520	0.520	0.570	0.520	0.520	25,600	13,368	0.5222	0.520	0.520	0.570	0.520	0.520	25,600	0.5222	-17.46%
2021-04-23	0	0.630	0.470	0.620	0.500	0.630	78,000	40,980	0.5254	0.630	0.470	0.620	0.500	0.630	78,000	0.5254	28.57%
2021-04-22	0	0.490	0.490	0.600	0.485	0.490	30,000	14,580	0.4860	0.490	0.490	0.600	0.485	0.490	30,000	0.4860	-2.00%
2021-04-21	0	0.500	0.495	0.640	-	-	624,000	312,000	0.5000	0.500	0.495	0.640	-	-	624,000	0.5000	0.00%
2021-04-20	0	0.500	0.470	0.690	0.510	0.520	1,100,000	550,780	0.5007	0.500	0.470	0.690	0.510	0.520	1,100,000	0.5007	-3.85%
2021-04-19	0	0.520	0.520	0.600	0.500	0.500	29,000	14,250	0.4914	0.520	0.520	0.600	0.500	0.500	29,000	0.4914	0.00%
2021-04-16	0	0.520	0.495	0.650	0.520	0.520	6,000	3,120	0.5200	0.520	0.495	0.650	0.520	0.520	6,000	0.5200	0.00%
2021-04-15	0	0.520	0.510	0.600	0.520	0.520	56,000	29,120	0.5200	0.520	0.510	0.600	0.520	0.520	56,000	0.5200	0.00%
2021-04-14	0	0.520	0.520	0.530	0.500	0.520	1,058,000	529,400	0.5004	0.520	0.520	0.530	0.500	0.520	1,058,000	0.5004	5.05%
2021-04-13	0	0.495	0.460	0.540	0.450	0.495	2,526,000	1,261,620	0.4995	0.495	0.460	0.540	0.450	0.495	2,526,000	0.4995	0.00%
2021-04-12	0	0.495	0.480	0.510	0.385	0.550	464,000	213,830	0.4608	0.495	0.480	0.510	0.385	0.550	464,000	0.4608	-14.66%
2021-04-09	0	0.580	0.550	0.650	0.520	0.580	34,200	18,391	0.5377	0.580	0.550	0.650	0.520	0.580	34,200	0.5377	3.57%
2021-04-08	0	0.560	0.540	0.590	0.530	0.680	1,982,400	1,159,692	0.5850	0.560	0.540	0.590	0.530	0.680	1,982,400	0.5850	1.82%
2021-04-07	0	0.550	0.550	0.590	0.550	0.590	85,000	49,460	0.5819	0.550	0.550	0.590	0.550	0.590	85,000	0.5819	-3.51%
2021-04-01	0	0.570	0.520	0.590	0.510	0.590	59,600	31,824	0.5340	0.570	0.520	0.590	0.510	0.590	59,600	0.5340	-3.39%
2021-03-31	0	0.590	0.510	0.600	0.600	0.600	7,400	4,300	0.5811	0.590	0.510	0.600	0.600	0.600	7,400	0.5811	15.69%
2021-03-30	0	0.510	0.510	0.750	0.510	0.510	20,200	10,094	0.4997	0.510	0.510	0.750	0.510	0.510	20,200	0.4997	0.00%
2021-03-29	0	0.510	0.490	0.510	0.470	0.510	116,600	56,896	0.4880	0.510	0.490	0.510	0.470	0.510	116,600	0.4880	0.00%
2021-03-26	0	0.510	0.510	0.700	0.500	0.560	36,200	18,514	0.5114	0.510	0.510	0.700	0.500	0.560	36,200	0.5114	2.00%
2021-03-25	0	0.500	0.500	0.540	0.490	0.520	88,600	44,376	0.5009	0.500	0.500	0.540	0.490	0.520	88,600	0.5009	-5.66%
2021-03-24	0	0.530	0.530	0.700	0.530	0.560	13,200	7,176	0.5436	0.530	0.530	0.700	0.530	0.560	13,200	0.5436	-8.62%
2021-03-23	0	0.580	0.580	0.600	0.520	0.640	114,400	65,834	0.5755	0.580	0.580	0.600	0.520	0.640	114,400	0.5755	-3.33%
2021-03-22	0	0.600	0.540	0.690	0.600	0.700	34,200	21,160	0.6187	0.600	0.540	0.690	0.600	0.700	34,200	0.6187	-7.69%
2021-03-19	0	0.650	0.650	0.680	0.630	0.630	2,000	1,260	0.6300	0.650	0.650	0.680	0.630	0.630	2,000	0.6300	-7.14%
2021-03-18	0	0.700	0.650	0.700	0.520	0.750	545,400	329,156	0.6035	0.700	0.650	0.700	0.520	0.750	545,400	0.6035	-2.78%
2021-03-17	0	0.720	0.680	0.720	0.680	0.730	15,000	10,276	0.6851	0.720	0.680	0.720	0.680	0.730	15,000	0.6851	-1.37%
2021-03-16	0	0.730	0.670	0.730	0.740	0.770	6,800	5,174	0.7609	0.730	0.670	0.730	0.740	0.770	6,800	0.7609	10.61%
2021-03-15	0	0.066	0.066	0.069	0.063	0.074	790,000	52,616	0.0666	0.660	0.660	0.690	0.630	0.740	79,000	0.6660	1.54%
2021-03-12	0	0.065	0.065	0.068	0.059	0.070	2,858,000	184,050	0.0644	0.650	0.650	0.680	0.590	0.700	285,800	0.6440	0.00%
2021-03-11	0	0.065	0.064	0.065	0.057	0.069	1,516,000	97,558	0.0644	0.650	0.640	0.650	0.570	0.690	151,600	0.6435	12.07%
2021-03-10	0	0.058	0.058	0.061	0.058	0.063	1,066,000	62,656	0.0588	0.580	0.580	0.610	0.580	0.630	106,600	0.5878	-9.38%
2021-03-09	0	0.064	0.064	0.070	0.060	0.066	690,000	44,254	0.0641	0.640	0.640	0.700	0.600	0.660	69,000	0.6414	-5.88%
2021-03-08	0	0.068	0.068	0.070	0.061	0.068	570,000	36,680	0.0644	0.680	0.680	0.700	0.610	0.680	57,000	0.6435	0.00%
2021-03-05	0	0.068	0.067	0.071	0.066	0.075	1,652,000	112,082	0.0678	0.680	0.670	0.710	0.660	0.750	165,200	0.6785	3.03%
2021-03-04	0	0.066	0.066	0.074	0.065	0.069	2,046,000	134,686	0.0658	0.660	0.660	0.740	0.650	0.690	204,600	0.6583	-4.35%
2021-03-03	0	0.069	0.068	0.069	0.065	0.073	4,744,000	339,344	0.0715	0.690	0.680	0.690	0.650	0.730	474,400	0.7153	-8.00%
2021-03-02	0	0.075	0.070	0.074	0.055	0.075	3,710,000	233,616	0.0630	0.750	0.700	0.740	0.550	0.750	371,000	0.6297	22.95%
2021-03-01	0	0.061	0.061	0.063	0.055	0.062	4,444,000	261,896	0.0589	0.610	0.610	0.630	0.550	0.620	444,400	0.5893	-6.15%
2021-02-26	0	0.065	0.065	0.066	0.065	0.073	4,244,000	281,368	0.0663	0.650	0.650	0.660	0.650	0.730	424,400	0.6630	-4.41%
2021-02-25	0	0.068	0.068	0.070	0.050	0.078	17,854,000	1,211,606	0.0679	0.680	0.680	0.700	0.500	0.780	1,785,400	0.6786	11.48%
2021-02-24	0	0.061	0.061	0.063	0.051	0.117	92,052,000	7,537,168	0.0819	0.610	0.610	0.630	0.510	1.170	9,205,200	0.8188	35.56%
2021-02-23	0	0.045	0.043	0.045	0.041	0.046	1,612,000	69,498	0.0431	0.450	0.430	0.450	0.410	0.460	161,200	0.4311	-2.17%
2021-02-22	0	0.046	0.045	0.046	0.045	0.047	2,016,000	92,672	0.0460	0.460	0.450	0.460	0.450	0.470	201,600	0.4597	-4.17%
2021-02-19	0	0.048	0.045	0.048	0.044	0.048	912,000	42,648	0.0468	0.480	0.450	0.480	0.440	0.480	91,200	0.4676	0.00%
2021-02-18	0	0.048	0.045	0.049	0.045	0.049	248,000	11,730	0.0473	0.480	0.450	0.490	0.450	0.490	24,800	0.4730	4.35%
2021-02-17	0	0.046	0.044	0.046	0.042	0.049	3,078,000	134,786	0.0438	0.460	0.440	0.460	0.420	0.490	307,800	0.4379	-6.12%
2021-02-16	0	0.049	0.046	0.049	0.044	0.050	1,132,000	52,236	0.0461	0.490	0.460	0.490	0.440	0.500	113,200	0.4614	-2.00%
2021-02-11	0	0.050	0.046	0.048	0.045	0.056	5,838,000	276,228	0.0473	0.500	0.460	0.480	0.450	0.560	583,800	0.4732	-16.67%
2021-02-10	0	0.060	0.056	0.060	0.055	0.060	118,000	6,954	0.0589	0.600	0.560	0.600	0.550	0.600	11,800	0.5893	0.00%
2021-02-09	0	0.060	0.055	0.060	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2021-02-08	0	0.060	0.054	0.060	0.054	0.060	30,000	1,644	0.0548	0.600	0.540	0.600	0.540	0.600	3,000	0.5480	0.00%
2021-02-05	0	0.060	0.055	0.060	0.053	0.060	272,000	16,290	0.0599	0.600	0.550	0.600	0.530	0.600	27,200	0.5989	0.00%
2021-02-04	0	0.060	0.056	0.060	0.060	0.060	20,000	1,200	0.0600	0.600	0.560	0.600	0.600	0.600	2,000	0.6000	0.00%
2021-02-03	0	0.060	0.056	0.060	0.056	0.060	160,000	9,076	0.0567	0.600	0.560	0.600	0.560	0.600	16,000	0.5673	1.69%
2021-02-02	0	0.059	0.056	0.059	0.056	0.059	926,000	52,670	0.0569	0.590	0.560	0.590	0.560	0.590	92,600	0.5688	-1.67%
2021-02-01	0	0.060	0.059	0.060	0.059	0.061	588,000	35,084	0.0597	0.600	0.590	0.600	0.590	0.610	58,800	0.5967	1.69%
2021-01-29	0	0.059	0.056	0.059	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	-1.67%
2021-01-28	0	0.060	0.056	0.062	0.060	0.060	1,038,000	62,280	0.0600	0.600	0.560	0.620	0.600	0.600	103,800	0.6000	1.69%
2021-01-27	0	0.059	0.055	0.060	0.053	0.060	24,000	1,308	0.0545	0.590	0.550	0.600	0.530	0.600	2,400	0.5450	0.00%
2021-01-26	0	0.059	0.052	0.060	-	-	30,000	1,770	0.0590	0.590	0.520	0.600	-	-	3,000	0.5900	0.00%
2021-01-25	0	0.059	0.059	0.060	0.057	0.060	536,000	31,910	0.0595	0.590	0.590	0.600	0.570	0.600	53,600	0.5953	0.00%
2021-01-22	0	0.059	0.056	0.059	0.056	0.061	550,000	30,830	0.0561	0.590	0.560	0.590	0.560	0.610	55,000	0.5605	-1.67%
2021-01-21	0	0.060	0.056	0.060	0.056	0.064	1,878,000	110,400	0.0588	0.600	0.560	0.600	0.560	0.640	187,800	0.5879	-1.64%
2021-01-20	0	0.061	0.061	0.064	0.057	0.061	3,672,000	222,568	0.0606	0.610	0.610	0.640	0.570	0.610	367,200	0.6061	5.17%
2021-01-19	0	0.058	0.055	0.057	0.052	0.059	2,910,000	159,710	0.0549	0.580	0.550	0.570	0.520	0.590	291,000	0.5488	9.43%
2021-01-18	0	0.053	0.049	0.053	0.048	0.053	594,000	30,646	0.0516	0.530	0.490	0.530	0.480	0.530	59,400	0.5159	1.92%
2021-01-15	0	0.052	0.048	0.052	0.048	0.055	534,000	27,000	0.0506	0.520	0.480	0.520	0.480	0.550	53,400	0.5056	0.00%
2021-01-14	0	0.052	0.049	0.052	0.049	0.053	468,000	24,722	0.0528	0.520	0.490	0.520	0.490	0.530	46,800	0.5282	8.33%
2021-01-13	0	0.048	0.048	0.053	0.048	0.054	674,000	35,692	0.0530	0.480	0.480	0.530	0.480	0.540	67,400	0.5296	-7.69%
2021-01-12	0	0.052	0.052	0.054	0.045	0.052	3,206,000	161,314	0.0503	0.520	0.520	0.540	0.450	0.520	320,600	0.5032	6.12%
2021-01-11	0	0.049	0.049	0.052	0.049	0.050	360,000	17,644	0.0490	0.490	0.490	0.520	0.490	0.500	36,000	0.4901	0.00%
2021-01-08	0	0.049	0.046	0.049	0.046	0.050	2,028,000	97,826	0.0482	0.490	0.460	0.490	0.460	0.500	202,800	0.4824	11.36%
2021-01-07	0	0.044	0.041	0.044	0.038	0.050	3,072,000	129,208	0.0421	0.440	0.410	0.440	0.380	0.500	307,200	0.4206	-4.35%
2021-01-06	0	0.046	0.043	0.047	0.039	0.055	7,184,000	346,966	0.0483	0.460	0.430	0.470	0.390	0.550	718,400	0.4830	2.22%
2021-01-05	0	0.045	0.041	0.045	0.040	0.045	1,706,000	73,370	0.0430	0.450	0.410	0.450	0.400	0.450	170,600	0.4301	12.50%
2021-01-04	0	0.040	0.040	0.042	0.040	0.040	290,000	11,600	0.0400	0.400	0.400	0.420	0.400	0.400	29,000	0.4000	0.00%
2020-12-31	0	0.040	0.040	0.042	0.038	0.042	2,560,000	100,190	0.0391	0.400	0.400	0.420	0.380	0.420	256,000	0.3914	-4.76%
2020-12-30	0	0.042	0.040	0.042	0.036	0.042	2,450,000	94,142	0.0384	0.420	0.400	0.420	0.360	0.420	245,000	0.3843	13.51%
2020-12-29	0	0.037	0.037	0.043	0.037	0.038	204,000	7,630	0.0374	0.370	0.370	0.430	0.370	0.380	20,400	0.3740	-7.50%
2020-12-28	0	0.040	0.040	0.041	0.040	0.044	1,408,000	58,534	0.0416	0.400	0.400	0.410	0.400	0.440	140,800	0.4157	-6.98%
2020-12-24	0	0.043	0.040	0.045	0.043	0.047	12,000	524	0.0437	0.430	0.400	0.450	0.430	0.470	1,200	0.4367	0.00%
2020-12-23	0	0.043	0.040	0.043	0.040	0.043	90,000	3,658	0.0406	0.430	0.400	0.430	0.400	0.430	9,000	0.4064	4.88%
2020-12-22	0	0.041	0.037	0.041	0.037	0.041	156,000	5,980	0.0383	0.410	0.370	0.410	0.370	0.410	15,600	0.3833	2.50%
2020-12-21	0	0.040	0.037	0.040	0.040	0.041	120,000	4,802	0.0400	0.400	0.370	0.400	0.400	0.410	12,000	0.4002	-6.98%
2020-12-18	0	0.043	0.038	0.043	0.038	0.043	84,000	3,212	0.0382	0.430	0.380	0.430	0.380	0.430	8,400	0.3824	2.38%
2020-12-17	0	0.042	0.040	0.043	0.040	0.046	2,060,000	85,974	0.0417	0.420	0.400	0.430	0.400	0.460	206,000	0.4173	-12.50%
2020-12-16	0	0.048	0.042	0.048	0.034	0.049	17,038,000	738,406	0.0433	0.480	0.420	0.480	0.340	0.490	1,703,800	0.4334	33.33%
2020-12-15	0	0.036	0.035	0.037	0.034	0.038	910,000	32,644	0.0359	0.360	0.350	0.370	0.340	0.380	91,000	0.3587	-5.26%
2020-12-14	0	0.038	0.034	0.040	0.035	0.038	74,000	2,614	0.0353	0.380	0.340	0.400	0.350	0.380	7,400	0.3532	2.70%
2020-12-11	0	0.037	0.035	0.037	0.036	0.038	166,000	5,982	0.0360	0.370	0.350	0.370	0.360	0.380	16,600	0.3604	-2.63%
2020-12-10	0	0.038	0.038	0.042	0.034	0.042	4,132,000	157,326	0.0381	0.380	0.380	0.420	0.340	0.420	413,200	0.3808	5.56%
2020-12-09	0	0.036	0.034	0.036	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	-5.26%
2020-12-08	0	0.038	0.034	0.039	0.033	0.039	894,000	31,486	0.0352	0.380	0.340	0.390	0.330	0.390	89,400	0.3522	11.76%
2020-12-07	0	0.034	0.032	0.036	0.034	0.034	28,000	952	0.0340	0.340	0.320	0.360	0.340	0.340	2,800	0.3400	-2.86%
2020-12-04	0	0.035	0.032	0.035	0.035	0.035	30,000	1,050	0.0350	0.350	0.320	0.350	0.350	0.350	3,000	0.3500	2.94%
2020-12-03	0	0.034	0.032	0.035	-	-	0	0	-	0.340	0.320	0.350	-	-	0	-	0.00%
2020-12-02	0	0.034	0.033	0.034	0.033	0.034	510,000	16,884	0.0331	0.340	0.330	0.340	0.330	0.340	51,000	0.3311	-2.86%
2020-12-01	0	0.035	0.035	0.038	0.033	0.037	1,420,000	48,096	0.0339	0.350	0.350	0.380	0.330	0.370	142,000	0.3387	-7.89%
2020-11-30	0	0.038	0.034	0.038	0.038	0.038	100,000	3,800	0.0380	0.380	0.340	0.380	0.380	0.380	10,000	0.3800	0.00%
2020-11-27	0	0.038	0.037	0.039	0.036	0.039	3,326,000	127,194	0.0382	0.380	0.370	0.390	0.360	0.390	332,600	0.3824	5.56%
2020-11-26	0	0.036	0.034	0.036	0.031	0.037	4,278,000	144,276	0.0337	0.360	0.340	0.360	0.310	0.370	427,800	0.3373	12.50%
2020-11-25	0	0.032	0.031	0.032	0.031	0.032	381,000	11,848	0.0311	0.320	0.310	0.320	0.310	0.320	38,100	0.3110	-3.03%
2020-11-24	0	0.033	0.031	0.033	0.030	0.033	948,000	30,568	0.0322	0.330	0.310	0.330	0.300	0.330	94,800	0.3224	6.45%
2020-11-23	0	0.031	0.030	0.031	0.030	0.031	932,000	28,688	0.0308	0.310	0.300	0.310	0.300	0.310	93,200	0.3078	3.33%
2020-11-20	0	0.030	0.030	0.031	0.030	0.030	24,000	720	0.0300	0.300	0.300	0.310	0.300	0.300	2,400	0.3000	-6.25%
2020-11-19	0	0.032	0.030	0.032	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2020-11-18	0	0.032	0.030	0.032	0.030	0.032	638,000	19,702	0.0309	0.320	0.300	0.320	0.300	0.320	63,800	0.3088	3.23%
2020-11-17	0	0.031	0.031	0.032	0.031	0.031	6,000	186	0.0310	0.310	0.310	0.320	0.310	0.310	600	0.3100	-3.13%
2020-11-16	0	0.032	0.031	0.032	0.031	0.032	504,000	16,124	0.0320	0.320	0.310	0.320	0.310	0.320	50,400	0.3199	3.23%
2020-11-13	0	0.031	0.031	0.032	-	-	0	0	-	0.310	0.310	0.320	-	-	0	-	0.00%
2020-11-12	0	0.031	0.031	0.032	0.031	0.031	400,000	12,400	0.0310	0.310	0.310	0.320	0.310	0.310	40,000	0.3100	-6.06%
2020-11-11	0	0.033	0.031	0.033	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2020-11-10	0	0.033	0.031	0.033	0.031	0.033	376,000	12,346	0.0328	0.330	0.310	0.330	0.310	0.330	37,600	0.3284	3.12%
2020-11-09	0	0.032	0.030	0.032	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2020-11-06	0	0.032	0.030	0.032	0.029	0.032	838,000	25,228	0.0301	0.320	0.300	0.320	0.290	0.320	83,800	0.3011	6.67%
2020-11-05	0	0.030	0.030	0.031	0.030	0.031	1,382,000	41,532	0.0301	0.300	0.300	0.310	0.300	0.310	138,200	0.3005	-6.25%
2020-11-04	0	0.032	0.031	0.032	0.032	0.032	320,000	10,240	0.0320	0.320	0.310	0.320	0.320	0.320	32,000	0.3200	0.00%
2020-11-03	0	0.032	0.030	0.032	0.030	0.032	556,000	17,020	0.0306	0.320	0.300	0.320	0.300	0.320	55,600	0.3061	3.23%
2020-11-02	0	0.031	0.030	0.032	0.030	0.031	1,456,000	44,408	0.0305	0.310	0.300	0.320	0.300	0.310	145,600	0.3050	0.00%
2020-10-30	0	0.031	0.031	0.032	0.030	0.031	1,182,000	36,496	0.0309	0.310	0.310	0.320	0.300	0.310	118,200	0.3088	0.00%
2020-10-29	0	0.031	0.031	0.032	0.031	0.033	610,000	19,010	0.0312	0.310	0.310	0.320	0.310	0.330	61,000	0.3116	-6.06%
2020-10-28	0	0.033	0.031	0.033	0.031	0.036	5,038,000	167,282	0.0332	0.330	0.310	0.330	0.310	0.360	503,800	0.3320	6.45%
2020-10-27	0	0.031	0.031	0.032	0.031	0.031	654,000	20,274	0.0310	0.310	0.310	0.320	0.310	0.310	65,400	0.3100	0.00%
2020-10-23	0	0.031	0.030	0.032	-	-	0	0	-	0.310	0.300	0.320	-	-	0	-	0.00%
2020-10-22	0	0.031	0.030	0.032	0.031	0.031	756,000	23,436	0.0310	0.310	0.300	0.320	0.310	0.310	75,600	0.3100	0.00%
2020-10-21	0	0.031	0.030	0.031	0.032	0.032	30,000	960	0.0320	0.310	0.300	0.310	0.320	0.320	3,000	0.3200	-3.13%
2020-10-20	0	0.032	0.030	0.032	0.031	0.032	304,000	9,426	0.0310	0.320	0.300	0.320	0.310	0.320	30,400	0.3101	0.00%
2020-10-19	0	0.032	0.030	0.032	0.030	0.032	24,000	734	0.0306	0.320	0.300	0.320	0.300	0.320	2,400	0.3058	0.00%
2020-10-16	0	0.032	0.030	0.032	0.030	0.032	12,000	368	0.0307	0.320	0.300	0.320	0.300	0.320	1,200	0.3067	0.00%
2020-10-15	0	0.032	0.030	0.032	0.030	0.032	12,000	372	0.0310	0.320	0.300	0.320	0.300	0.320	1,200	0.3100	3.23%
2020-10-14	0	0.031	0.030	0.031	0.030	0.031	12,000	368	0.0307	0.310	0.300	0.310	0.300	0.310	1,200	0.3067	0.00%
2020-10-12	0	0.031	0.030	0.031	0.030	0.031	208,000	6,428	0.0309	0.310	0.300	0.310	0.300	0.310	20,800	0.3090	0.00%
2020-10-09	0	0.031	0.030	0.031	0.030	0.031	174,000	5,332	0.0306	0.310	0.300	0.310	0.300	0.310	17,400	0.3064	-3.13%
2020-10-08	0	0.032	0.031	0.032	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2020-10-07	0	0.032	0.030	0.032	0.030	0.032	200,000	6,192	0.0310	0.320	0.300	0.320	0.300	0.320	20,000	0.3096	0.00%
2020-10-06	0	0.032	0.031	0.032	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2020-10-05	0	0.032	0.030	0.032	0.030	0.032	394,000	12,200	0.0310	0.320	0.300	0.320	0.300	0.320	39,400	0.3096	0.00%
2020-09-30	0	0.032	0.031	0.032	0.031	0.032	400,000	12,406	0.0310	0.320	0.310	0.320	0.310	0.320	40,000	0.3102	0.00%
2020-09-29	0	0.032	0.031	0.032	0.031	0.033	2,908,000	93,238	0.0321	0.320	0.310	0.320	0.310	0.330	290,800	0.3206	-11.11%
2020-09-28	0	0.036	0.033	0.036	0.033	0.036	204,000	6,744	0.0331	0.360	0.330	0.360	0.330	0.360	20,400	0.3306	0.00%
2020-09-25	0	0.036	0.033	0.036	0.034	0.036	736,000	25,032	0.0340	0.360	0.330	0.360	0.340	0.360	73,600	0.3401	-5.26%
2020-09-24	0	0.038	0.034	0.038	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	-5.00%
2020-09-23	0	0.040	0.034	0.040	0.034	0.040	1,034,000	35,286	0.0341	0.400	0.340	0.400	0.340	0.400	103,400	0.3413	8.11%
2020-09-22	0	0.037	0.034	0.037	0.034	0.037	82,000	2,800	0.0341	0.370	0.340	0.370	0.340	0.370	8,200	0.3415	0.00%
2020-09-21	0	0.037	0.034	0.037	0.034	0.037	118,000	4,024	0.0341	0.370	0.340	0.370	0.340	0.370	11,800	0.3410	-2.63%
2020-09-18	0	0.038	0.037	0.038	0.032	0.038	3,020,000	106,932	0.0354	0.380	0.370	0.380	0.320	0.380	302,000	0.3541	18.75%
2020-09-17	0	0.032	0.031	0.032	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2020-09-16	0	0.032	0.031	0.032	0.031	0.032	330,000	10,530	0.0319	0.320	0.310	0.320	0.310	0.320	33,000	0.3191	0.00%
2020-09-15	0	0.032	0.031	0.032	0.031	0.032	324,000	10,116	0.0312	0.320	0.310	0.320	0.310	0.320	32,400	0.3122	0.00%
2020-09-14	0	0.032	0.031	0.032	0.031	0.032	834,000	26,290	0.0315	0.320	0.310	0.320	0.310	0.320	83,400	0.3152	-3.03%
2020-09-11	0	0.033	0.031	0.033	0.033	0.033	32,000	1,056	0.0330	0.330	0.310	0.330	0.330	0.330	3,200	0.3300	0.00%
2020-09-10	0	0.033	0.032	0.033	0.032	0.033	702,000	22,786	0.0325	0.330	0.320	0.330	0.320	0.330	70,200	0.3246	-5.71%
2020-09-09	0	0.035	0.032	0.035	0.032	0.035	506,000	16,502	0.0326	0.350	0.320	0.350	0.320	0.350	50,600	0.3261	2.94%
2020-09-08	0	0.034	0.033	0.034	0.033	0.034	1,800,000	59,818	0.0332	0.340	0.330	0.340	0.330	0.340	180,000	0.3323	-5.56%
2020-09-07	0	0.036	0.033	0.036	0.033	0.037	100,000	3,436	0.0344	0.360	0.330	0.360	0.330	0.370	10,000	0.3436	2.86%
2020-09-04	0	0.035	0.034	0.035	0.033	0.036	3,342,000	112,508	0.0337	0.350	0.340	0.350	0.330	0.360	334,200	0.3366	-5.41%
2020-09-03	0	0.037	0.035	0.036	0.034	0.045	7,054,000	248,522	0.0352	0.370	0.350	0.360	0.340	0.450	705,400	0.3523	-5.13%
2020-09-02	0	0.039	0.037	0.039	0.037	0.043	5,938,000	226,674	0.0382	0.390	0.370	0.390	0.370	0.430	593,800	0.3817	-9.30%
2020-09-01	0	0.043	0.041	0.043	0.039	0.065	103,494,000	5,284,780	0.0511	0.430	0.410	0.430	0.390	0.650	10,349,400	0.5106	16.22%
2020-08-31	0	0.037	0.036	0.037	0.031	0.037	3,550,000	123,632	0.0348	0.370	0.360	0.370	0.310	0.370	355,000	0.3483	12.12%
2020-08-28	0	0.033	0.031	0.033	0.031	0.033	250,000	7,944	0.0318	0.330	0.310	0.330	0.310	0.330	25,000	0.3178	3.12%
2020-08-27	0	0.032	0.031	0.032	0.030	0.032	406,000	12,582	0.0310	0.320	0.310	0.320	0.300	0.320	40,600	0.3099	3.23%
2020-08-26	0	0.031	0.030	0.031	0.031	0.032	52,000	1,616	0.0311	0.310	0.300	0.310	0.310	0.320	5,200	0.3108	-3.13%
2020-08-25	0	0.032	0.031	0.032	0.031	0.032	158,000	4,936	0.0312	0.320	0.310	0.320	0.310	0.320	15,800	0.3124	-3.03%
2020-08-24	0	0.033	0.031	0.033	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2020-08-21	0	0.033	0.031	0.033	0.031	0.033	164,000	5,132	0.0313	0.330	0.310	0.330	0.310	0.330	16,400	0.3129	0.00%
2020-08-20	0	0.033	0.031	0.033	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2020-08-19	0	0.033	0.031	0.033	-	-	100,000	3,300	0.0330	0.330	0.310	0.330	-	-	10,000	0.3300	0.00%
2020-08-18	0	0.033	0.032	0.033	0.031	0.033	1,266,000	40,138	0.0317	0.330	0.320	0.330	0.310	0.330	126,600	0.3170	-2.94%
2020-08-17	0	0.034	0.033	0.034	0.032	0.034	262,000	8,392	0.0320	0.340	0.330	0.340	0.320	0.340	26,200	0.3203	0.00%
2020-08-14	0	0.034	0.032	0.034	0.032	0.034	590,000	19,186	0.0325	0.340	0.320	0.340	0.320	0.340	59,000	0.3252	-2.86%
2020-08-13	0	0.035	0.034	0.035	0.033	0.035	322,000	10,662	0.0331	0.350	0.340	0.350	0.330	0.350	32,200	0.3311	-5.41%
2020-08-12	0	0.037	0.033	0.037	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	0.00%
2020-08-11	0	0.037	0.033	0.037	0.037	0.037	4,000	148	0.0370	0.370	0.330	0.370	0.370	0.370	400	0.3700	5.71%
2020-08-10	0	0.035	0.034	0.035	0.032	0.038	3,920,000	139,112	0.0355	0.350	0.340	0.350	0.320	0.380	392,000	0.3549	-2.78%
2020-08-07	0	0.036	0.034	0.036	0.033	0.036	406,000	13,788	0.0340	0.360	0.340	0.360	0.330	0.360	40,600	0.3396	2.86%
2020-08-06	0	0.035	0.033	0.035	0.033	0.035	6,000	204	0.0340	0.350	0.330	0.350	0.330	0.350	600	0.3400	6.06%
2020-08-05	0	0.033	0.033	0.036	0.033	0.035	2,670,000	89,788	0.0336	0.330	0.330	0.360	0.330	0.350	267,000	0.3363	-15.38%
2020-08-04	0	0.039	0.035	0.040	0.036	0.039	3,488,000	130,866	0.0375	0.390	0.350	0.400	0.360	0.390	348,800	0.3752	-4.88%
2020-08-03	0	0.041	0.035	0.041	0.034	0.041	360,000	13,208	0.0367	0.410	0.350	0.410	0.340	0.410	36,000	0.3669	2.50%
2020-07-31	0	0.040	0.034	0.040	0.033	0.040	3,504,000	120,738	0.0345	0.400	0.340	0.400	0.330	0.400	350,400	0.3446	8.11%
2020-07-30	0	0.037	0.033	0.037	0.032	0.037	362,000	12,324	0.0340	0.370	0.330	0.370	0.320	0.370	36,200	0.3404	12.12%
2020-07-29	0	0.033	0.031	0.033	0.031	0.035	2,046,000	65,982	0.0322	0.330	0.310	0.330	0.310	0.350	204,600	0.3225	-8.33%
2020-07-28	0	0.036	0.032	0.037	-	-	0	0	-	0.360	0.320	0.370	-	-	0	-	0.00%
2020-07-27	0	0.036	0.033	0.037	-	-	0	0	-	0.360	0.330	0.370	-	-	0	-	0.00%
2020-07-24	0	0.036	0.035	0.036	0.034	0.036	572,000	19,964	0.0349	0.360	0.350	0.360	0.340	0.360	57,200	0.3490	-5.26%
2020-07-23	0	0.038	0.036	0.038	0.035	0.042	6,064,000	232,936	0.0384	0.380	0.360	0.380	0.350	0.420	606,400	0.3841	2.70%
2020-07-22	0	0.037	0.034	0.037	0.034	0.037	3,448,000	122,404	0.0355	0.370	0.340	0.370	0.340	0.370	344,800	0.3550	-2.63%
2020-07-21	0	0.038	0.032	0.038	-	-	0	0	-	0.380	0.320	0.380	-	-	0	-	0.00%
2020-07-20	0	0.038	0.033	0.038	0.033	0.038	18,000	636	0.0353	0.380	0.330	0.380	0.330	0.380	1,800	0.3533	2.70%
2020-07-17	0	0.037	0.035	0.037	0.035	0.037	20,000	708	0.0354	0.370	0.350	0.370	0.350	0.370	2,000	0.3540	0.00%
2020-07-16	0	0.037	0.034	0.037	0.034	0.037	84,000	2,868	0.0341	0.370	0.340	0.370	0.340	0.370	8,400	0.3414	-2.63%
2020-07-15	0	0.038	0.034	0.038	0.038	0.038	10,000	380	0.0380	0.380	0.340	0.380	0.380	0.380	1,000	0.3800	0.00%
2020-07-14	0	0.038	0.037	0.038	0.037	0.044	652,000	24,534	0.0376	0.380	0.370	0.380	0.370	0.440	65,200	0.3763	-9.52%
2020-07-13	0	0.042	0.042	0.043	0.036	0.043	6,702,000	268,100	0.0400	0.420	0.420	0.430	0.360	0.430	670,200	0.4000	5.00%
2020-07-10	0	0.040	0.037	0.040	0.036	0.041	6,830,000	263,218	0.0385	0.400	0.370	0.400	0.360	0.410	683,000	0.3854	-4.76%
2020-07-09	0	0.042	0.034	0.041	0.032	0.042	4,996,000	171,508	0.0343	0.420	0.340	0.410	0.320	0.420	499,600	0.3433	23.53%
2020-07-08	0	0.034	0.033	0.034	0.033	0.044	3,102,000	108,030	0.0348	0.340	0.330	0.340	0.330	0.440	310,200	0.3483	-10.53%
2020-07-07	0	0.038	0.038	0.041	0.030	0.043	6,372,000	238,572	0.0374	0.380	0.380	0.410	0.300	0.430	637,200	0.3744	22.58%
2020-07-06	0	0.031	0.029	0.031	0.029	0.031	1,772,000	53,220	0.0300	0.310	0.290	0.310	0.290	0.310	177,200	0.3003	-6.06%
2020-07-03	0	0.033	0.030	0.033	0.030	0.033	102,000	3,150	0.0309	0.330	0.300	0.330	0.300	0.330	10,200	0.3088	3.12%
2020-07-02	0	0.032	0.030	0.032	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2020-06-30	0	0.032	0.030	0.032	0.032	0.032	18,000	576	0.0320	0.320	0.300	0.320	0.320	0.320	1,800	0.3200	-3.03%
2020-06-29	0	0.033	0.030	0.033	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2020-06-26	0	0.033	0.031	0.033	0.031	0.033	140,000	4,500	0.0321	0.330	0.310	0.330	0.310	0.330	14,000	0.3214	0.00%
2020-06-24	0	0.033	0.031	0.033	0.033	0.034	12,000	398	0.0332	0.330	0.310	0.330	0.330	0.340	1,200	0.3317	0.00%
2020-06-23	0	0.033	0.031	0.033	0.032	0.033	304,000	9,732	0.0320	0.330	0.310	0.330	0.320	0.330	30,400	0.3201	-5.71%
2020-06-22	0	0.035	0.032	0.035	0.032	0.035	362,000	12,598	0.0348	0.350	0.320	0.350	0.320	0.350	36,200	0.3480	-5.41%
2020-06-19	0	0.037	0.033	0.038	0.035	0.037	272,000	9,856	0.0362	0.370	0.330	0.380	0.350	0.370	27,200	0.3624	5.71%
2020-06-18	0	0.035	0.031	0.035	0.032	0.035	404,000	12,940	0.0320	0.350	0.310	0.350	0.320	0.350	40,400	0.3203	-2.78%
2020-06-17	0	0.036	0.032	0.036	0.031	0.038	84,000	2,782	0.0331	0.360	0.320	0.360	0.310	0.380	8,400	0.3312	9.09%
2020-06-16	0	0.033	0.033	0.038	0.031	0.038	678,000	23,288	0.0343	0.330	0.330	0.380	0.310	0.380	67,800	0.3435	-2.94%
2020-06-15	0	0.034	0.031	0.034	0.031	0.034	44,000	1,376	0.0313	0.340	0.310	0.340	0.310	0.340	4,400	0.3127	-2.86%
2020-06-12	0	0.035	0.031	0.035	0.031	0.035	12,000	388	0.0323	0.350	0.310	0.350	0.310	0.350	1,200	0.3233	6.06%
2020-06-11	0	0.033	0.031	0.033	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	-5.71%
2020-06-10	0	0.035	0.030	0.035	0.030	0.035	104,000	3,226	0.0310	0.350	0.300	0.350	0.300	0.350	10,400	0.3102	0.00%
2020-06-09	0	0.035	0.030	0.035	0.030	0.035	116,000	3,608	0.0311	0.350	0.300	0.350	0.300	0.350	11,600	0.3110	0.00%
2020-06-08	0	0.035	0.031	0.035	0.030	0.035	224,000	6,940	0.0310	0.350	0.310	0.350	0.300	0.350	22,400	0.3098	0.00%
2020-06-05	0	0.035	0.031	0.035	0.031	0.035	850,000	27,874	0.0328	0.350	0.310	0.350	0.310	0.350	85,000	0.3279	16.67%
2020-06-04	0	0.030	0.028	0.030	-	-	60,000	1,800	0.0300	0.300	0.280	0.300	-	-	6,000	0.3000	0.00%
2020-06-03	0	0.030	0.028	0.030	0.028	0.030	4,750,000	136,710	0.0288	0.300	0.280	0.300	0.280	0.300	475,000	0.2878	-9.09%
2020-06-02	0	0.033	0.028	0.033	0.028	0.036	328,000	9,466	0.0289	0.330	0.280	0.330	0.280	0.360	32,800	0.2886	-5.71%
2020-06-01	0	0.035	0.028	0.035	0.028	0.037	186,000	5,416	0.0291	0.350	0.280	0.350	0.280	0.370	18,600	0.2912	0.00%
2020-05-29	0	0.035	0.028	0.035	0.028	0.036	14,000	424	0.0303	0.350	0.280	0.350	0.280	0.360	1,400	0.3029	2.94%
2020-05-28	0	0.034	0.028	0.034	0.028	0.037	8,000	262	0.0328	0.340	0.280	0.340	0.280	0.370	800	0.3275	21.43%
2020-05-27	0	0.028	0.028	0.030	0.028	0.032	98,000	2,764	0.0282	0.280	0.280	0.300	0.280	0.320	9,800	0.2820	-15.15%
2020-05-26	0	0.033	0.028	0.033	0.027	0.036	892,000	25,146	0.0282	0.330	0.280	0.330	0.270	0.360	89,200	0.2819	13.79%
2020-05-25	0	0.029	0.027	0.029	0.028	0.029	238,000	6,668	0.0280	0.290	0.270	0.290	0.280	0.290	23,800	0.2802	-3.33%
2020-05-22	0	0.030	0.027	0.030	0.027	0.030	352,000	9,610	0.0273	0.300	0.270	0.300	0.270	0.300	35,200	0.2730	0.00%
2020-05-21	0	0.030	0.028	0.030	0.027	0.030	212,000	5,930	0.0280	0.300	0.280	0.300	0.270	0.300	21,200	0.2797	0.00%
2020-05-20	0	0.030	0.027	0.030	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	-6.25%
2020-05-19	0	0.032	0.027	0.032	0.027	0.032	14,000	388	0.0277	0.320	0.270	0.320	0.270	0.320	1,400	0.2771	10.34%
2020-05-18	0	0.029	0.027	0.028	0.027	0.032	206,000	5,580	0.0271	0.290	0.270	0.280	0.270	0.320	20,600	0.2709	0.00%
2020-05-15	0	0.029	0.028	0.029	0.028	0.029	42,000	1,178	0.0280	0.290	0.280	0.290	0.280	0.290	4,200	0.2805	-9.38%
2020-05-14	0	0.032	0.029	0.032	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2020-05-13	0	0.032	0.028	0.032	0.028	0.043	352,000	10,936	0.0311	0.320	0.280	0.320	0.280	0.430	35,200	0.3107	0.00%
2020-05-12	0	0.032	0.028	0.041	-	-	0	0	-	0.320	0.280	0.410	-	-	0	-	0.00%
2020-05-11	0	0.032	0.028	0.033	-	-	0	0	-	0.320	0.280	0.330	-	-	0	-	0.00%
2020-05-08	0	0.032	0.030	0.031	0.028	0.032	274,000	8,220	0.0300	0.320	0.300	0.310	0.280	0.320	27,400	0.3000	10.34%
2020-05-07	0	0.029	0.027	0.029	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2020-05-06	0	0.029	0.027	0.030	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2020-05-05	0	0.029	0.027	0.029	0.028	0.030	116,000	3,438	0.0296	0.290	0.270	0.290	0.280	0.300	11,600	0.2964	0.00%
2020-05-04	0	0.029	0.027	0.029	0.027	0.030	878,000	23,726	0.0270	0.290	0.270	0.290	0.270	0.300	87,800	0.2702	-3.33%
2020-04-29	0	0.030	0.027	0.030	0.027	0.030	1,150,000	32,980	0.0287	0.300	0.270	0.300	0.270	0.300	115,000	0.2868	0.00%
2020-04-28	0	0.030	0.029	0.030	0.027	0.030	1,858,000	52,570	0.0283	0.300	0.290	0.300	0.270	0.300	185,800	0.2829	3.45%
2020-04-27	0	0.029	0.027	0.028	0.028	0.034	12,646,000	379,444	0.0300	0.290	0.270	0.280	0.280	0.340	1,264,600	0.3001	-17.14%
2020-04-24	0	0.035	0.033	0.035	0.035	0.035	2,000	70	0.0350	0.350	0.330	0.350	0.350	0.350	200	0.3500	6.06%
2020-04-23	0	0.033	0.028	0.032	0.030	0.035	194,000	6,674	0.0344	0.330	0.280	0.320	0.300	0.350	19,400	0.3440	3.12%
2020-04-22	0	0.032	0.031	0.032	0.031	0.033	340,000	10,992	0.0323	0.320	0.310	0.320	0.310	0.330	34,000	0.3233	-13.51%
2020-04-21	0	0.037	0.031	0.038	0.031	0.044	72,000	2,506	0.0348	0.370	0.310	0.380	0.310	0.440	7,200	0.3481	8.82%
2020-04-20	0	0.034	0.030	0.034	0.034	0.034	2,000	68	0.0340	0.340	0.300	0.340	0.340	0.340	200	0.3400	0.00%
2020-04-17	0	0.034	0.029	0.034	0.030	0.034	22,000	682	0.0310	0.340	0.290	0.340	0.300	0.340	2,200	0.3100	6.25%
2020-04-16	0	0.032	0.032	0.034	0.031	0.034	302,000	9,520	0.0315	0.320	0.320	0.340	0.310	0.340	30,200	0.3152	-5.88%
2020-04-15	0	0.034	0.031	0.034	0.031	0.034	244,000	7,670	0.0314	0.340	0.310	0.340	0.310	0.340	24,400	0.3143	-2.86%
2020-04-14	0	0.035	0.032	0.035	0.031	0.035	482,000	14,950	0.0310	0.350	0.320	0.350	0.310	0.350	48,200	0.3102	0.00%
2020-04-09	0	0.035	0.031	0.035	0.031	0.035	8,000	256	0.0320	0.350	0.310	0.350	0.310	0.350	800	0.3200	0.00%
2020-04-08	0	0.035	0.031	0.035	0.030	0.035	12,000	370	0.0308	0.350	0.310	0.350	0.300	0.350	1,200	0.3083	0.00%
2020-04-07	0	0.035	0.030	0.035	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2020-04-06	0	0.035	0.030	0.035	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2020-04-03	0	0.035	0.032	0.035	0.032	0.038	296,000	10,452	0.0353	0.350	0.320	0.350	0.320	0.380	29,600	0.3531	6.06%
2020-04-02	0	0.033	0.032	0.033	0.032	0.039	146,000	5,284	0.0362	0.330	0.320	0.330	0.320	0.390	14,600	0.3619	-2.94%
2020-04-01	0	0.034	0.031	0.034	0.032	0.034	1,238,000	41,840	0.0338	0.340	0.310	0.340	0.320	0.340	123,800	0.3380	3.03%
2020-03-31	0	0.033	0.031	0.033	0.031	0.033	620,000	20,360	0.0328	0.330	0.310	0.330	0.310	0.330	62,000	0.3284	-2.94%
2020-03-30	0	0.034	0.031	0.034	0.031	0.034	366,000	11,356	0.0310	0.340	0.310	0.340	0.310	0.340	36,600	0.3103	0.00%
2020-03-27	0	0.034	0.032	0.034	0.030	0.037	994,000	32,380	0.0326	0.340	0.320	0.340	0.300	0.370	99,400	0.3258	9.68%
2020-03-26	0	0.031	0.031	0.033	0.031	0.039	8,448,000	272,584	0.0323	0.310	0.310	0.330	0.310	0.390	844,800	0.3227	-22.50%
2020-03-25	0	0.040	0.036	0.040	0.035	0.042	56,000	1,980	0.0354	0.400	0.360	0.400	0.350	0.420	5,600	0.3536	0.00%
2020-03-24	0	0.040	0.036	0.040	0.042	0.042	16,000	672	0.0420	0.400	0.360	0.400	0.420	0.420	1,600	0.4200	-4.76%
2020-03-23	0	0.042	0.036	0.042	0.045	0.045	14,000	630	0.0450	0.420	0.360	0.420	0.450	0.450	1,400	0.4500	-8.70%
2020-03-20	0	0.046	0.035	0.046	0.042	0.047	6,000	264	0.0440	0.460	0.350	0.460	0.420	0.470	600	0.4400	21.05%
2020-03-19	0	0.038	0.032	0.039	0.034	0.041	110,000	3,888	0.0353	0.380	0.320	0.390	0.340	0.410	11,000	0.3535	-2.56%
2020-03-18	0	0.039	0.033	0.039	-	-	0	0	-	0.390	0.330	0.390	-	-	0	-	-4.88%
2020-03-17	0	0.041	0.033	0.041	0.034	0.042	74,000	2,546	0.0344	0.410	0.330	0.410	0.340	0.420	7,400	0.3441	13.89%
2020-03-16	0	0.036	0.033	0.036	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	-5.26%
2020-03-13	0	0.038	0.034	0.038	0.033	0.043	56,000	1,908	0.0341	0.380	0.340	0.380	0.330	0.430	5,600	0.3407	-2.56%
2020-03-12	0	0.039	0.034	0.039	0.036	0.040	42,000	1,520	0.0362	0.390	0.340	0.390	0.360	0.400	4,200	0.3619	-4.88%
2020-03-11	0	0.041	0.036	0.041	0.041	0.041	2,000	82	0.0410	0.410	0.360	0.410	0.410	0.410	200	0.4100	2.50%
2020-03-10	0	0.040	0.036	0.040	0.036	0.040	156,000	5,744	0.0368	0.400	0.360	0.400	0.360	0.400	15,600	0.3682	0.00%
2020-03-09	0	0.040	0.038	0.040	0.039	0.040	380,000	15,022	0.0395	0.400	0.380	0.400	0.390	0.400	38,000	0.3953	-11.11%
2020-03-06	0	0.045	0.040	0.043	0.037	0.046	1,018,000	40,352	0.0396	0.450	0.400	0.430	0.370	0.460	101,800	0.3964	-2.17%
2020-03-05	0	0.046	0.039	0.046	-	-	0	0	-	0.460	0.390	0.460	-	-	0	-	0.00%
2020-03-04	0	0.046	0.038	0.046	0.042	0.046	164,000	6,976	0.0425	0.460	0.380	0.460	0.420	0.460	16,400	0.4254	9.52%
2020-03-03	0	0.042	0.036	0.043	0.042	0.042	300,000	12,600	0.0420	0.420	0.360	0.430	0.420	0.420	30,000	0.4200	-2.33%
2020-03-02	0	0.043	0.037	0.043	0.039	0.044	1,032,000	45,256	0.0439	0.430	0.370	0.430	0.390	0.440	103,200	0.4385	-2.27%
2020-02-28	0	0.044	0.040	0.045	0.040	0.044	614,000	24,576	0.0400	0.440	0.400	0.450	0.400	0.440	61,400	0.4003	2.33%
2020-02-27	0	0.043	0.039	0.043	0.037	0.045	990,000	41,864	0.0423	0.430	0.390	0.430	0.370	0.450	99,000	0.4229	10.26%
2020-02-26	0	0.039	0.036	0.039	0.035	0.039	6,968,000	258,040	0.0370	0.390	0.360	0.390	0.350	0.390	696,800	0.3703	0.00%
2020-02-25	0	0.039	0.038	0.039	0.036	0.045	2,496,000	93,688	0.0375	0.390	0.380	0.390	0.360	0.450	249,600	0.3754	-4.88%
2020-02-24	0	0.041	0.040	0.044	0.040	0.044	3,074,000	127,670	0.0415	0.410	0.400	0.440	0.400	0.440	307,400	0.4153	-6.82%
2020-02-21	0	0.044	0.043	0.044	0.044	0.046	24,000	1,066	0.0444	0.440	0.430	0.440	0.440	0.460	2,400	0.4442	-6.38%
2020-02-20	0	0.047	0.045	0.047	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	0.00%
2020-02-19	0	0.047	0.043	0.047	0.043	0.047	452,000	20,430	0.0452	0.470	0.430	0.470	0.430	0.470	45,200	0.4520	0.00%
2020-02-18	0	0.047	0.045	0.047	0.045	0.047	2,094,000	95,566	0.0456	0.470	0.450	0.470	0.450	0.470	209,400	0.4564	-4.08%
2020-02-17	0	0.049	0.047	0.049	0.047	0.049	24,000	1,132	0.0472	0.490	0.470	0.490	0.470	0.490	2,400	0.4717	-2.00%
2020-02-14	0	0.050	0.047	0.050	0.047	0.050	64,000	3,156	0.0493	0.500	0.470	0.500	0.470	0.500	6,400	0.4931	0.00%
2020-02-13	0	0.050	0.046	0.050	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2020-02-12	0	0.050	0.047	0.050	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2020-02-11	0	0.050	0.047	0.050	0.045	0.055	1,804,000	88,538	0.0491	0.500	0.470	0.500	0.450	0.550	180,400	0.4908	4.17%
2020-02-10	0	0.048	0.047	0.048	-	-	0	0	-	0.480	0.470	0.480	-	-	0	-	0.00%
2020-02-07	0	0.048	0.047	0.048	0.047	0.051	414,000	19,856	0.0480	0.480	0.470	0.480	0.470	0.510	41,400	0.4796	-4.00%
2020-02-06	0	0.050	0.047	0.053	0.047	0.052	378,000	18,596	0.0492	0.500	0.470	0.530	0.470	0.520	37,800	0.4920	-1.96%
2020-02-05	0	0.051	0.051	0.055	0.048	0.056	4,302,000	227,446	0.0529	0.510	0.510	0.550	0.480	0.560	430,200	0.5287	8.51%
2020-02-04	0	0.047	0.043	0.048	0.043	0.047	112,000	4,824	0.0431	0.470	0.430	0.480	0.430	0.470	11,200	0.4307	0.00%
2020-02-03	0	0.047	0.042	0.048	0.042	0.047	230,000	9,860	0.0429	0.470	0.420	0.480	0.420	0.470	23,000	0.4287	9.30%
2020-01-31	0	0.043	0.045	0.048	0.043	0.048	6,000	278	0.0463	0.430	0.450	0.480	0.430	0.480	600	0.4633	-8.51%
2020-01-30	0	0.047	0.042	0.048	0.047	0.048	19,000	910	0.0479	0.470	0.420	0.480	0.470	0.480	1,900	0.4789	-2.08%
2020-01-29	0	0.048	0.046	0.048	0.044	0.048	92,000	4,142	0.0450	0.480	0.460	0.480	0.440	0.480	9,200	0.4502	0.00%
2020-01-24	0	0.048	0.043	0.048	0.047	0.048	168,000	7,898	0.0470	0.480	0.430	0.480	0.470	0.480	16,800	0.4701	0.00%
2020-01-23	0	0.048	0.045	0.048	0.045	0.048	286,000	13,380	0.0468	0.480	0.450	0.480	0.450	0.480	28,600	0.4678	0.00%
2020-01-22	0	0.048	0.045	0.048	0.047	0.048	1,202,000	57,506	0.0478	0.480	0.450	0.480	0.470	0.480	120,200	0.4784	-4.00%
2020-01-21	0	0.050	0.048	0.050	0.047	0.050	202,000	9,510	0.0471	0.500	0.480	0.500	0.470	0.500	20,200	0.4708	0.00%
2020-01-20	0	0.050	0.048	0.050	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2020-01-17	0	0.050	0.048	0.050	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2020-01-16	0	0.050	0.048	0.050	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2020-01-15	0	0.050	0.048	0.051	0.050	0.050	100,000	5,000	0.0500	0.500	0.480	0.510	0.500	0.500	10,000	0.5000	4.17%
2020-01-14	0	0.048	0.048	0.049	0.048	0.048	50,000	2,400	0.0480	0.480	0.480	0.490	0.480	0.480	5,000	0.4800	-2.04%
2020-01-13	0	0.049	0.049	0.050	0.048	0.049	406,000	19,490	0.0480	0.490	0.490	0.500	0.480	0.490	40,600	0.4800	-5.77%
2020-01-10	0	0.052	0.048	0.052	0.047	0.052	154,000	7,842	0.0509	0.520	0.480	0.520	0.470	0.520	15,400	0.5092	0.00%
2020-01-09	0	0.052	0.046	0.052	0.045	0.052	146,000	7,148	0.0490	0.520	0.460	0.520	0.450	0.520	14,600	0.4896	6.12%
2020-01-08	0	0.049	0.044	0.049	0.045	0.049	890,000	40,572	0.0456	0.490	0.440	0.490	0.450	0.490	89,000	0.4559	-5.77%
2020-01-07	0	0.052	0.049	0.052	0.048	0.053	84,000	4,442	0.0529	0.520	0.490	0.520	0.480	0.530	8,400	0.5288	0.00%
2020-01-06	0	0.052	0.049	0.052	0.050	0.053	34,000	1,710	0.0503	0.520	0.490	0.520	0.500	0.530	3,400	0.5029	-1.89%
2020-01-03	0	0.053	0.049	0.053	0.049	0.053	246,000	12,672	0.0515	0.530	0.490	0.530	0.490	0.530	24,600	0.5151	1.92%
2020-01-02	0	0.052	0.048	0.052	0.049	0.052	488,000	24,178	0.0495	0.520	0.480	0.520	0.490	0.520	48,800	0.4955	-1.89%
2019-12-31	0	0.053	0.050	0.053	0.050	0.054	4,348,000	220,596	0.0507	0.530	0.500	0.530	0.500	0.540	434,800	0.5074	-3.64%
2019-12-30	0	0.055	0.050	0.055	0.054	0.055	150,000	8,150	0.0543	0.550	0.500	0.550	0.540	0.550	15,000	0.5433	5.77%
2019-12-27	0	0.052	0.047	0.052	0.048	0.056	364,000	19,326	0.0531	0.520	0.470	0.520	0.480	0.560	36,400	0.5309	4.00%
2019-12-24	0	0.050	0.050	0.056	0.050	0.050	100,000	5,000	0.0500	0.500	0.500	0.560	0.500	0.500	10,000	0.5000	-3.85%
2019-12-23	0	0.052	0.046	0.052	-	-	0	0	-	0.520	0.460	0.520	-	-	0	-	-1.89%
2019-12-20	0	0.053	0.047	0.053	-	-	0	0	-	0.530	0.470	0.530	-	-	0	-	-3.64%
2019-12-19	0	0.055	0.048	0.055	0.046	0.055	450,000	23,314	0.0518	0.550	0.480	0.550	0.460	0.550	45,000	0.5181	10.00%
2019-12-18	0	0.050	0.048	0.050	0.048	0.050	218,000	10,468	0.0480	0.500	0.480	0.500	0.480	0.500	21,800	0.4802	-1.96%
2019-12-17	0	0.051	0.048	0.051	0.047	0.051	3,470,000	176,090	0.0507	0.510	0.480	0.510	0.470	0.510	347,000	0.5075	2.00%
2019-12-16	0	0.050	0.048	0.050	0.047	0.050	168,000	7,998	0.0476	0.500	0.480	0.500	0.470	0.500	16,800	0.4761	0.00%
2019-12-13	0	0.050	0.049	0.050	0.050	0.067	33,240,000	1,925,896	0.0579	0.500	0.490	0.500	0.500	0.670	3,324,000	0.5794	0.00%
2019-12-12	0	0.050	0.049	0.050	0.047	0.050	1,918,000	92,892	0.0484	0.500	0.490	0.500	0.470	0.500	191,800	0.4843	-7.41%
2019-12-11	0	0.054	0.049	0.054	0.049	0.054	644,000	32,248	0.0501	0.540	0.490	0.540	0.490	0.540	64,400	0.5007	-3.57%
2019-12-10	0	0.056	0.048	0.056	0.050	0.056	200,000	10,124	0.0506	0.560	0.480	0.560	0.500	0.560	20,000	0.5062	0.00%
2019-12-09	0	0.056	0.051	0.056	0.051	0.056	214,000	11,126	0.0520	0.560	0.510	0.560	0.510	0.560	21,400	0.5199	-1.75%
2019-12-06	0	0.057	0.053	0.057	0.053	0.057	102,000	5,414	0.0531	0.570	0.530	0.570	0.530	0.570	10,200	0.5308	3.64%
2019-12-05	0	0.055	0.049	0.055	0.048	0.059	1,854,000	94,828	0.0511	0.550	0.490	0.550	0.480	0.590	185,400	0.5115	-1.79%
2019-12-04	0	0.056	0.051	0.056	0.056	0.063	300,000	18,142	0.0605	0.560	0.510	0.560	0.560	0.630	30,000	0.6047	-6.67%
2019-12-03	0	0.060	0.052	0.060	0.054	0.060	14,000	768	0.0549	0.600	0.520	0.600	0.540	0.600	1,400	0.5486	11.11%
2019-12-02	0	0.054	0.054	0.056	0.051	0.055	894,000	48,292	0.0540	0.540	0.540	0.560	0.510	0.550	89,400	0.5402	-10.00%
2019-11-29	0	0.060	0.053	0.060	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2019-11-28	0	0.060	0.053	0.060	0.051	0.061	122,000	6,802	0.0558	0.600	0.530	0.600	0.510	0.610	12,200	0.5575	9.09%
2019-11-27	0	0.055	0.051	0.055	0.052	0.055	192,000	10,034	0.0523	0.550	0.510	0.550	0.520	0.550	19,200	0.5226	0.00%
2019-11-26	0	0.055	0.053	0.055	0.052	0.055	1,884,000	103,416	0.0549	0.550	0.530	0.550	0.520	0.550	188,400	0.5489	-1.79%
2019-11-25	0	0.056	0.053	0.056	0.054	0.057	1,032,000	56,250	0.0545	0.560	0.530	0.560	0.540	0.570	103,200	0.5451	-5.08%
2019-11-22	0	0.059	0.051	0.059	0.054	0.059	30,000	1,658	0.0553	0.590	0.510	0.590	0.540	0.590	3,000	0.5527	0.00%
2019-11-21	0	0.059	0.054	0.059	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	0.00%
2019-11-20	0	0.059	0.054	0.059	0.053	0.060	1,844,000	102,330	0.0555	0.590	0.540	0.590	0.530	0.600	184,400	0.5549	-4.84%
2019-11-19	0	0.062	0.057	0.062	0.058	0.062	238,000	14,180	0.0596	0.620	0.570	0.620	0.580	0.620	23,800	0.5958	-1.59%
2019-11-18	0	0.063	0.057	0.063	0.059	0.063	544,000	32,460	0.0597	0.630	0.570	0.630	0.590	0.630	54,400	0.5967	-4.55%
2019-11-15	0	0.066	0.059	0.066	0.059	0.066	264,000	15,848	0.0600	0.660	0.590	0.660	0.590	0.660	26,400	0.6003	1.54%
2019-11-14	0	0.065	0.059	0.065	0.058	0.065	842,000	51,158	0.0608	0.650	0.590	0.650	0.580	0.650	84,200	0.6076	-1.52%
2019-11-13	0	0.066	0.060	0.066	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	-1.49%
2019-11-12	0	0.067	0.060	0.067	0.064	0.067	8,000	518	0.0648	0.670	0.600	0.670	0.640	0.670	800	0.6475	4.69%
2019-11-11	0	0.064	0.064	0.067	0.060	0.064	1,367,306	83,916	0.0614	0.640	0.640	0.670	0.600	0.640	136,731	0.6137	-4.48%
2019-11-08	0	0.067	0.067	0.068	0.061	0.067	204,000	12,970	0.0636	0.670	0.670	0.680	0.610	0.670	20,400	0.6358	0.00%
2019-11-07	0	0.067	0.061	0.067	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	0.00%
2019-11-06	0	0.067	0.062	0.067	0.065	0.067	124,000	8,220	0.0663	0.670	0.620	0.670	0.650	0.670	12,400	0.6629	3.08%
2019-11-05	0	0.065	0.061	0.065	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2019-11-04	0	0.065	0.061	0.065	0.061	0.065	6,000	376	0.0627	0.650	0.610	0.650	0.610	0.650	600	0.6267	0.00%
2019-11-01	0	0.065	0.061	0.065	0.061	0.065	46,000	2,980	0.0648	0.650	0.610	0.650	0.610	0.650	4,600	0.6478	-2.99%
2019-10-31	0	0.067	0.062	0.067	-	-	0	0	-	0.670	0.620	0.670	-	-	0	-	-1.47%
2019-10-30	0	0.068	0.064	0.068	0.064	0.068	106,000	6,856	0.0647	0.680	0.640	0.680	0.640	0.680	10,600	0.6468	0.00%
2019-10-29	0	0.068	0.064	0.068	0.063	0.068	1,336,000	86,902	0.0650	0.680	0.640	0.680	0.630	0.680	133,600	0.6505	-2.86%
2019-10-28	0	0.070	0.066	0.070	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	-1.41%
2019-10-25	0	0.071	0.065	0.071	0.065	0.071	8,000	552	0.0690	0.710	0.650	0.710	0.650	0.710	800	0.6900	0.00%
2019-10-24	0	0.071	0.066	0.071	0.068	0.071	68,000	4,636	0.0682	0.710	0.660	0.710	0.680	0.710	6,800	0.6818	2.90%
2019-10-23	0	0.069	0.066	0.070	0.065	0.070	548,000	37,370	0.0682	0.690	0.660	0.700	0.650	0.700	54,800	0.6819	-1.43%
2019-10-22	0	0.070	0.068	0.070	0.068	0.070	66,000	4,496	0.0681	0.700	0.680	0.700	0.680	0.700	6,600	0.6812	-2.78%
2019-10-21	0	0.072	0.066	0.072	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	-1.37%
2019-10-18	0	0.073	0.066	0.073	0.066	0.073	328,000	23,104	0.0704	0.730	0.660	0.730	0.660	0.730	32,800	0.7044	4.29%
2019-10-17	0	0.070	0.067	0.070	0.067	0.071	358,000	24,690	0.0690	0.700	0.670	0.700	0.670	0.710	35,800	0.6897	-6.67%
2019-10-16	0	0.075	0.070	0.075	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2019-10-15	0	0.075	0.069	0.075	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2019-10-14	0	0.075	0.068	0.075	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2019-10-11	0	0.075	0.070	0.075	0.069	0.075	240,000	16,592	0.0691	0.750	0.700	0.750	0.690	0.750	24,000	0.6913	-5.06%
2019-10-10	0	0.079	0.066	0.079	-	-	0	0	-	0.790	0.660	0.790	-	-	0	-	0.00%
2019-10-09	0	0.079	0.070	0.079	0.070	0.079	20,000	1,436	0.0718	0.790	0.700	0.790	0.700	0.790	2,000	0.7180	8.22%
2019-10-08	0	0.073	0.066	0.073	0.068	0.073	450,000	32,302	0.0718	0.730	0.660	0.730	0.680	0.730	45,000	0.7178	2.82%
2019-10-04	0	0.071	0.068	0.071	0.068	0.071	514,000	35,894	0.0698	0.710	0.680	0.710	0.680	0.710	51,400	0.6983	-5.33%
2019-10-03	0	0.075	0.072	0.075	0.070	0.075	74,000	5,200	0.0703	0.750	0.720	0.750	0.700	0.750	7,400	0.7027	-2.60%
2019-10-02	0	0.077	0.071	0.077	0.077	0.077	54,000	3,858	0.0714	0.770	0.710	0.770	0.770	0.770	5,400	0.7144	6.94%
2019-09-30	0	0.072	0.072	0.076	0.072	0.074	608,000	44,296	0.0729	0.720	0.720	0.760	0.720	0.740	60,800	0.7286	-7.69%
2019-09-27	0	0.078	0.074	0.080	-	-	0	0	-	0.780	0.740	0.800	-	-	0	-	0.00%
2019-09-26	0	0.078	0.074	0.078	-	-	0	0	-	0.780	0.740	0.780	-	-	0	-	0.00%
2019-09-25	0	0.078	0.074	0.078	0.074	0.078	182,000	13,576	0.0746	0.780	0.740	0.780	0.740	0.780	18,200	0.7459	-1.27%
2019-09-24	0	0.079	0.074	0.079	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	-1.25%
2019-09-23	0	0.080	0.075	0.080	0.073	0.080	26,000	1,940	0.0746	0.800	0.750	0.800	0.730	0.800	2,600	0.7462	0.00%
2019-09-20	0	0.080	0.073	0.080	0.074	0.080	268,000	20,478	0.0764	0.800	0.730	0.800	0.740	0.800	26,800	0.7641	-2.44%
2019-09-19	0	0.082	0.074	0.082	-	-	0	0	-	0.820	0.740	0.820	-	-	0	-	-1.20%
2019-09-18	0	0.083	0.075	0.087	0.083	0.083	50,000	4,150	0.0830	0.830	0.750	0.870	0.830	0.830	5,000	0.8300	3.75%
2019-09-17	0	0.080	0.074	0.085	0.072	0.093	1,122,000	90,118	0.0803	0.800	0.740	0.850	0.720	0.930	112,200	0.8032	3.90%
2019-09-16	0	0.077	0.072	0.077	-	-	0	0	-	0.770	0.720	0.770	-	-	0	-	0.00%
2019-09-13	0	0.077	0.074	0.077	0.070	0.077	968,000	68,342	0.0706	0.770	0.740	0.770	0.700	0.770	96,800	0.7060	6.94%
2019-09-12	0	0.072	0.071	0.073	0.071	0.072	348,000	24,954	0.0717	0.720	0.710	0.730	0.710	0.720	34,800	0.7171	0.00%
2019-09-11	0	0.072	0.072	0.075	0.072	0.075	416,000	29,968	0.0720	0.720	0.720	0.750	0.720	0.750	41,600	0.7204	-6.49%
2019-09-10	0	0.077	0.071	0.077	0.072	0.077	52,000	3,814	0.0733	0.770	0.710	0.770	0.720	0.770	5,200	0.7335	8.45%
2019-09-09	0	0.071	0.071	0.077	0.071	0.077	72,000	5,232	0.0727	0.710	0.710	0.770	0.710	0.770	7,200	0.7267	-8.97%
2019-09-06	0	0.078	0.071	0.078	0.072	0.078	16,000	1,164	0.0728	0.780	0.710	0.780	0.720	0.780	1,600	0.7275	0.00%
2019-09-05	0	0.078	0.071	0.078	0.071	0.078	138,000	9,970	0.0722	0.780	0.710	0.780	0.710	0.780	13,800	0.7225	8.33%
2019-09-04	0	0.072	0.071	0.078	0.071	0.077	186,000	13,420	0.0722	0.720	0.710	0.780	0.710	0.770	18,600	0.7215	-7.69%
2019-09-03	0	0.078	0.071	0.078	0.071	0.078	6,000	454	0.0757	0.780	0.710	0.780	0.710	0.780	600	0.7567	-2.50%
2019-09-02	0	0.080	0.071	0.080	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	0.00%
2019-08-30	0	0.080	0.071	0.080	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	-2.44%
2019-08-29	0	0.082	0.071	0.082	0.071	0.082	472,000	34,722	0.0736	0.820	0.710	0.820	0.710	0.820	47,200	0.7356	1.23%
2019-08-28	0	0.081	0.068	0.081	-	-	0	0	-	0.810	0.680	0.810	-	-	0	-	-1.22%
2019-08-27	0	0.082	0.072	0.082	-	-	0	0	-	0.820	0.720	0.820	-	-	0	-	-2.38%
2019-08-26	0	0.084	0.071	0.084	0.071	0.084	128,000	9,260	0.0723	0.840	0.710	0.840	0.710	0.840	12,800	0.7234	0.00%
2019-08-23	0	0.084	0.070	0.084	0.084	0.084	4,000	336	0.0840	0.840	0.700	0.840	0.840	0.840	400	0.8400	9.09%
2019-08-22	0	0.077	0.068	0.077	0.072	0.078	216,000	15,774	0.0730	0.770	0.680	0.770	0.720	0.780	21,600	0.7303	10.00%
2019-08-21	0	0.070	0.068	0.070	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	-16.67%
2019-08-20	0	0.084	0.070	0.084	-	-	0	0	-	0.840	0.700	0.840	-	-	0	-	0.00%
2019-08-19	0	0.084	0.070	0.084	0.075	0.084	454,000	34,324	0.0756	0.840	0.700	0.840	0.750	0.840	45,400	0.7560	0.00%
2019-08-16	0	0.084	0.074	0.085	0.073	0.084	248,000	18,456	0.0744	0.840	0.740	0.850	0.730	0.840	24,800	0.7442	-1.18%
2019-08-15	0	0.085	0.072	0.085	-	-	0	0	-	0.850	0.720	0.850	-	-	0	-	0.00%
2019-08-14	0	0.085	0.071	0.085	-	-	0	0	-	0.850	0.710	0.850	-	-	0	-	0.00%
2019-08-13	0	0.085	0.083	0.085	0.070	0.085	306,000	22,962	0.0750	0.850	0.830	0.850	0.700	0.850	30,600	0.7504	3.66%
2019-08-12	0	0.082	0.066	0.082	-	-	0	0	-	0.820	0.660	0.820	-	-	0	-	-3.53%
2019-08-09	0	0.085	0.074	0.085	0.085	0.085	4,000	340	0.0850	0.850	0.740	0.850	0.850	0.850	400	0.8500	3.66%
2019-08-08	0	0.082	0.076	0.082	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	0.00%
2019-08-07	0	0.082	0.072	0.085	-	-	0	0	-	0.820	0.720	0.850	-	-	0	-	0.00%
2019-08-06	0	0.082	0.072	0.082	-	-	0	0	-	0.820	0.720	0.820	-	-	0	-	0.00%
2019-08-05	0	0.082	0.072	0.082	-	-	0	0	-	0.820	0.720	0.820	-	-	0	-	0.00%
2019-08-02	0	0.082	0.074	0.082	0.073	0.082	1,104,000	85,288	0.0773	0.820	0.740	0.820	0.730	0.820	110,400	0.7725	-2.38%
2019-08-01	0	0.084	0.080	0.084	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	0.00%
2019-07-31	0	0.084	0.081	0.084	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	-4.55%
2019-07-30	0	0.088	0.081	0.088	-	-	0	0	-	0.880	0.810	0.880	-	-	0	-	0.00%
2019-07-29	0	0.088	0.081	0.088	0.081	0.088	122,000	9,896	0.0811	0.880	0.810	0.880	0.810	0.880	12,200	0.8111	-1.12%
2019-07-26	0	0.089	0.080	0.089	-	-	0	0	-	0.890	0.800	0.890	-	-	0	-	0.00%
2019-07-25	0	0.089	0.079	0.089	0.086	0.089	12,000	1,038	0.0865	0.890	0.790	0.890	0.860	0.890	1,200	0.8650	3.49%
2019-07-24	0	0.086	0.079	0.086	-	-	0	0	-	0.860	0.790	0.860	-	-	0	-	-2.27%
2019-07-23	0	0.088	0.081	0.088	0.081	0.088	16,000	1,324	0.0828	0.880	0.810	0.880	0.810	0.880	1,600	0.8275	-2.22%
2019-07-22	0	0.090	0.081	0.090	0.080	0.090	42,000	3,508	0.0835	0.900	0.810	0.900	0.800	0.900	4,200	0.8352	12.50%
2019-07-19	0	0.080	0.080	0.090	0.080	0.090	1,178,000	104,824	0.0890	0.800	0.800	0.900	0.800	0.900	117,800	0.8898	-6.98%
2019-07-18	0	0.086	0.080	0.086	0.080	0.086	28,000	2,324	0.0830	0.860	0.800	0.860	0.800	0.860	2,800	0.8300	0.00%
2019-07-17	0	0.086	0.079	0.086	0.076	0.087	390,000	32,736	0.0839	0.860	0.790	0.860	0.760	0.870	39,000	0.8394	2.38%
2019-07-16	0	0.084	0.078	0.084	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2019-07-15	0	0.084	0.080	0.084	0.077	0.084	46,000	3,730	0.0811	0.840	0.800	0.840	0.770	0.840	4,600	0.8109	0.00%
2019-07-12	0	0.084	0.080	0.084	0.080	0.084	516,000	41,302	0.0800	0.840	0.800	0.840	0.800	0.840	51,600	0.8004	-1.18%
2019-07-11	0	0.085	0.081	0.085	0.080	0.085	110,000	8,910	0.0810	0.850	0.810	0.850	0.800	0.850	11,000	0.8100	0.00%
2019-07-10	0	0.085	0.081	0.085	-	-	0	0	-	0.850	0.810	0.850	-	-	0	-	0.00%
2019-07-09	0	0.085	0.078	0.085	0.080	0.090	38,000	3,146	0.0828	0.850	0.780	0.850	0.800	0.900	3,800	0.8279	6.25%
2019-07-08	0	0.080	0.078	0.082	0.079	0.082	112,000	9,120	0.0814	0.800	0.780	0.820	0.790	0.820	11,200	0.8143	-9.09%
2019-07-05	0	0.088	0.081	0.088	-	-	0	0	-	0.880	0.810	0.880	-	-	0	-	0.00%
2019-07-04	0	0.088	0.081	0.088	0.081	0.088	94,000	7,694	0.0819	0.880	0.810	0.880	0.810	0.880	9,400	0.8185	0.00%
2019-07-03	0	0.088	0.079	0.090	0.079	0.089	574,000	48,280	0.0841	0.880	0.790	0.900	0.790	0.890	57,400	0.8411	1.15%
2019-07-02	0	0.087	0.079	0.087	0.090	0.090	20,000	1,800	0.0900	0.870	0.790	0.870	0.900	0.900	2,000	0.9000	2.35%
2019-06-28	0	0.085	0.076	0.088	-	-	0	0	-	0.850	0.760	0.880	-	-	0	-	0.00%
2019-06-27	0	0.085	0.082	0.089	0.089	0.089	10,000	890	0.0890	0.850	0.820	0.890	0.890	0.890	1,000	0.8900	0.00%
2019-06-26	0	0.085	0.082	0.085	0.082	0.085	438,000	36,816	0.0841	0.850	0.820	0.850	0.820	0.850	43,800	0.8405	-5.56%
2019-06-25	0	0.090	0.083	0.091	0.083	0.090	210,000	18,118	0.0863	0.900	0.830	0.910	0.830	0.900	21,000	0.8628	0.00%
2019-06-24	0	0.090	0.082	0.090	0.082	0.090	28,000	2,392	0.0854	0.900	0.820	0.900	0.820	0.900	2,800	0.8543	5.88%
2019-06-21	0	0.085	0.085	0.090	0.082	0.086	400,000	33,686	0.0842	0.850	0.850	0.900	0.820	0.860	40,000	0.8422	-7.61%
2019-06-20	0	0.092	0.084	0.092	-	-	0	0	-	0.920	0.840	0.920	-	-	0	-	0.00%
2019-06-19	0	0.092	0.082	0.092	0.084	0.092	174,000	15,182	0.0873	0.920	0.820	0.920	0.840	0.920	17,400	0.8725	-1.08%
2019-06-18	0	0.093	0.084	0.093	0.093	0.093	10,000	930	0.0930	0.930	0.840	0.930	0.930	0.930	1,000	0.9300	10.71%
2019-06-17	0	0.084	0.076	0.084	0.084	0.092	234,000	20,056	0.0857	0.840	0.760	0.840	0.840	0.920	23,400	0.8571	-6.67%
2019-06-14	0	0.090	0.078	0.091	0.081	0.090	976,000	82,782	0.0848	0.900	0.780	0.910	0.810	0.900	97,600	0.8482	4.65%
2019-06-13	0	0.086	0.079	0.086	0.084	0.089	210,000	18,380	0.0875	0.860	0.790	0.860	0.840	0.890	21,000	0.8752	-3.37%
2019-06-12	0	0.089	0.077	0.089	0.085	0.089	200,000	17,320	0.0866	0.890	0.770	0.890	0.850	0.890	20,000	0.8660	7.23%
2019-06-11	0	0.083	0.078	0.083	0.076	0.084	1,428,000	114,280	0.0800	0.830	0.780	0.830	0.760	0.840	142,800	0.8003	2.47%
2019-06-10	0	0.081	0.083	0.090	0.077	0.083	966,000	76,526	0.0792	0.810	0.830	0.900	0.770	0.830	96,600	0.7922	1.25%
2019-06-06	0	0.080	0.073	0.080	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	-3.61%
2019-06-05	0	0.083	0.075	0.085	0.083	0.085	10,000	834	0.0834	0.830	0.750	0.850	0.830	0.850	1,000	0.8340	-3.49%
2019-06-04	0	0.086	0.079	0.086	0.080	0.089	46,000	3,862	0.0840	0.860	0.790	0.860	0.800	0.890	4,600	0.8396	-3.37%
2019-06-03	0	0.089	0.074	0.089	0.080	0.089	26,000	2,110	0.0812	0.890	0.740	0.890	0.800	0.890	2,600	0.8115	2.30%
2019-05-31	0	0.087	0.080	0.087	-	-	0	0	-	0.870	0.800	0.870	-	-	0	-	-3.33%
2019-05-30	0	0.090	0.080	0.089	0.090	0.090	10,000	900	0.0900	0.900	0.800	0.890	0.900	0.900	1,000	0.9000	4.65%
2019-05-29	0	0.086	0.080	0.086	-	-	0	0	-	0.860	0.800	0.860	-	-	0	-	0.00%
2019-05-28	0	0.086	0.080	0.086	-	-	0	0	-	0.860	0.800	0.860	-	-	0	-	-1.15%
2019-05-27	0	0.087	0.081	0.087	0.082	0.087	234,000	20,208	0.0864	0.870	0.810	0.870	0.820	0.870	23,400	0.8636	-2.25%
2019-05-24	0	0.089	0.075	0.090	-	-	0	0	-	0.890	0.750	0.900	-	-	0	-	0.00%
2019-05-23	0	0.089	0.077	0.089	0.080	0.090	204,000	16,340	0.0801	0.890	0.770	0.890	0.800	0.900	20,400	0.8010	-1.11%
2019-05-22	0	0.090	0.080	0.090	0.088	0.093	30,000	2,690	0.0897	0.900	0.800	0.900	0.880	0.930	3,000	0.8967	1.12%
2019-05-21	0	0.089	0.085	0.089	0.085	0.089	110,000	9,390	0.0854	0.890	0.850	0.890	0.850	0.890	11,000	0.8536	0.00%
2019-05-20	0	0.089	0.085	0.089	-	-	0	0	-	0.890	0.850	0.890	-	-	0	-	0.00%
2019-05-17	0	0.089	0.085	0.089	0.091	0.091	72,000	6,552	0.0910	0.890	0.850	0.890	0.910	0.910	7,200	0.9100	0.00%
2019-05-16	0	0.089	0.085	0.089	-	-	0	0	-	0.890	0.850	0.890	-	-	0	-	0.00%
2019-05-15	0	0.089	0.077	0.089	0.080	0.089	4,000	338	0.0845	0.890	0.770	0.890	0.800	0.890	400	0.8450	1.14%
2019-05-14	0	0.088	0.080	0.088	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	0.00%
2019-05-10	0	0.088	0.082	0.088	0.082	0.088	44,000	3,662	0.0832	0.880	0.820	0.880	0.820	0.880	4,400	0.8323	0.00%
2019-05-09	0	0.088	0.082	0.088	0.082	0.088	508,000	41,808	0.0823	0.880	0.820	0.880	0.820	0.880	50,800	0.8230	0.00%
2019-05-08	0	0.088	0.083	0.088	0.082	0.088	148,000	12,580	0.0850	0.880	0.830	0.880	0.820	0.880	14,800	0.8500	0.00%
2019-05-07	0	0.088	0.081	0.089	-	-	0	0	-	0.880	0.810	0.890	-	-	0	-	0.00%
2019-05-06	0	0.088	0.082	0.088	0.082	0.088	534,000	45,096	0.0844	0.880	0.820	0.880	0.820	0.880	53,400	0.8445	-2.22%
2019-05-03	0	0.090	0.085	0.090	-	-	2,000	176	0.0880	0.900	0.850	0.900	-	-	200	0.8800	-1.10%
2019-05-02	0	0.091	0.085	0.091	-	-	0	0	-	0.910	0.850	0.910	-	-	0	-	0.00%
2019-04-30	0	0.091	0.085	0.091	0.085	0.091	128,000	11,024	0.0861	0.910	0.850	0.910	0.850	0.910	12,800	0.8613	-1.09%
2019-04-29	0	0.092	0.084	0.094	0.085	0.092	310,000	26,972	0.0870	0.920	0.840	0.940	0.850	0.920	31,000	0.8701	0.00%
2019-04-26	0	0.092	0.088	0.092	0.089	0.094	140,000	12,510	0.0894	0.920	0.880	0.920	0.890	0.940	14,000	0.8936	2.22%
2019-04-25	0	0.090	0.085	0.090	0.086	0.090	294,000	26,116	0.0888	0.900	0.850	0.900	0.860	0.900	29,400	0.8883	-2.17%
2019-04-24	0	0.092	0.084	0.092	-	-	0	0	-	0.920	0.840	0.920	-	-	0	-	-2.13%
2019-04-23	0	0.094	0.090	0.097	0.089	0.098	192,000	18,538	0.0966	0.940	0.900	0.970	0.890	0.980	19,200	0.9655	4.44%
2019-04-18	0	0.090	0.089	0.098	0.089	0.090	402,000	35,880	0.0893	0.900	0.890	0.980	0.890	0.900	40,200	0.8925	0.00%
2019-04-17	0	0.090	0.085	0.090	0.084	0.098	312,000	28,448	0.0912	0.900	0.850	0.900	0.840	0.980	31,200	0.9118	0.00%
2019-04-16	0	0.090	0.085	0.090	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	-1.10%
2019-04-15	0	0.091	0.086	0.091	0.087	0.094	440,000	39,924	0.0907	0.910	0.860	0.910	0.870	0.940	44,000	0.9074	-2.15%
2019-04-12	0	0.093	0.090	0.093	0.091	0.094	54,000	5,068	0.0939	0.930	0.900	0.930	0.910	0.940	5,400	0.9385	-2.11%
2019-04-11	0	0.095	0.092	0.095	0.091	0.095	734,000	67,530	0.0920	0.950	0.920	0.950	0.910	0.950	73,400	0.9200	-3.06%
2019-04-10	0	0.098	0.092	0.098	0.091	0.100	1,062,000	98,886	0.0931	0.980	0.920	0.980	0.910	1.000	106,200	0.9311	0.00%
2019-04-09	0	0.098	0.093	0.098	-	-	0	0	-	0.980	0.930	0.980	-	-	0	-	-1.01%
2019-04-08	0	0.099	0.094	0.099	0.094	0.099	176,000	16,574	0.0942	0.990	0.940	0.990	0.940	0.990	17,600	0.9417	-1.00%
2019-04-04	0	0.100	0.095	0.100	0.099	0.100	24,000	2,386	0.0994	1.000	0.950	1.000	0.990	1.000	2,400	0.9942	0.00%
2019-04-03	0	0.100	0.096	0.100	0.094	0.100	478,000	46,094	0.0964	1.000	0.960	1.000	0.940	1.000	47,800	0.9643	4.17%
2019-04-02	0	0.096	0.094	0.096	0.097	0.098	30,000	2,930	0.0977	0.960	0.940	0.960	0.970	0.980	3,000	0.9767	-2.04%
2019-04-01	0	0.098	0.093	0.098	0.097	0.098	28,000	2,726	0.0974	0.980	0.930	0.980	0.970	0.980	2,800	0.9736	0.00%
2019-03-29	0	0.098	0.094	0.101	0.092	0.103	1,622,000	155,984	0.0962	0.980	0.940	1.010	0.920	1.030	162,200	0.9617	-7.55%
2019-03-28	0	0.106	0.100	0.106	0.107	0.107	88,000	9,416	0.1070	1.060	1.000	1.060	1.070	1.070	8,800	1.0700	-0.93%
2019-03-27	0	0.107	0.096	0.107	0.104	0.107	32,000	3,354	0.1048	1.070	0.960	1.070	1.040	1.070	3,200	1.0481	1.90%
2019-03-26	0	0.105	0.100	0.105	0.102	0.105	60,000	6,164	0.1027	1.050	1.000	1.050	1.020	1.050	6,000	1.0273	0.00%
2019-03-25	0	0.105	0.099	0.105	0.097	0.110	254,000	24,880	0.0980	1.050	0.990	1.050	0.970	1.100	25,400	0.9795	-5.41%
2019-03-22	0	0.111	0.105	0.111	0.107	0.113	6,000	654	0.1090	1.110	1.050	1.110	1.070	1.130	600	1.0900	3.74%
2019-03-21	0	0.107	0.107	0.111	0.107	0.118	266,000	29,300	0.1102	1.070	1.070	1.110	1.070	1.180	26,600	1.1015	-1.83%
2019-03-20	0	0.109	0.105	0.109	0.107	0.110	110,000	12,078	0.1098	1.090	1.050	1.090	1.070	1.100	11,000	1.0980	-0.91%
2019-03-19	0	0.110	0.106	0.110	0.103	0.111	790,000	85,126	0.1078	1.100	1.060	1.100	1.030	1.110	79,000	1.0775	1.85%
2019-03-18	0	0.108	0.105	0.108	0.105	0.114	832,000	88,084	0.1059	1.080	1.050	1.080	1.050	1.140	83,200	1.0587	-1.82%
2019-03-15	0	0.110	0.106	0.110	0.106	0.112	476,000	51,962	0.1092	1.100	1.060	1.100	1.060	1.120	47,600	1.0916	0.92%
2019-03-14	0	0.109	0.105	0.112	0.105	0.112	1,334,000	142,722	0.1070	1.090	1.050	1.120	1.050	1.120	133,400	1.0699	0.00%
2019-03-13	0	0.109	0.109	0.112	0.108	0.116	6,236,000	682,246	0.1094	1.090	1.090	1.120	1.080	1.160	623,600	1.0940	-7.63%
2019-03-12	0	0.118	0.110	0.118	0.107	0.118	838,000	95,004	0.1134	1.180	1.100	1.180	1.070	1.180	83,800	1.1337	0.00%
2019-03-11	0	0.118	0.105	0.118	0.110	0.120	766,000	88,160	0.1151	1.180	1.050	1.180	1.100	1.200	76,600	1.1509	1.72%
2019-03-08	0	0.116	0.112	0.116	0.112	0.120	656,000	75,504	0.1151	1.160	1.120	1.160	1.120	1.200	65,600	1.1510	-1.69%
2019-03-07	0	0.118	0.119	0.122	0.118	0.129	3,800,000	458,702	0.1207	1.180	1.190	1.220	1.180	1.290	380,000	1.2071	-12.59%
2019-03-06	0	0.135	0.135	0.137	0.121	0.146	1,348,000	179,462	0.1331	1.350	1.350	1.370	1.210	1.460	134,800	1.3313	-4.26%
2019-03-05	0	0.141	0.141	0.143	0.132	0.151	7,318,000	1,020,772	0.1395	1.410	1.410	1.430	1.320	1.510	731,800	1.3949	-10.76%
2019-03-04	0	0.158	0.159	0.160	0.148	0.191	30,876,000	5,420,430	0.1756	1.580	1.590	1.600	1.480	1.910	3,087,600	1.7555	9.72%
2019-03-01	0	0.144	0.143	0.144	0.110	0.152	29,640,000	3,976,610	0.1342	1.440	1.430	1.440	1.100	1.520	2,964,000	1.3416	30.91%
2019-02-28	0	0.110	0.097	0.110	0.096	0.114	2,988,000	303,172	0.1015	1.100	0.970	1.100	0.960	1.140	298,800	1.0146	8.91%
2019-02-27	0	0.101	0.099	0.101	0.097	0.101	1,026,000	101,580	0.0990	1.010	0.990	1.010	0.970	1.010	102,600	0.9901	0.00%
2019-02-26	0	0.101	0.097	0.102	0.096	0.101	30,000	2,930	0.0977	1.010	0.970	1.020	0.960	1.010	3,000	0.9767	-1.94%
2019-02-25	0	0.103	0.097	0.103	0.095	0.103	2,536,000	250,540	0.0988	1.030	0.970	1.030	0.950	1.030	253,600	0.9879	3.00%
2019-02-22	0	0.100	0.097	0.100	0.095	0.100	216,000	21,388	0.0990	1.000	0.970	1.000	0.950	1.000	21,600	0.9902	1.01%
2019-02-21	0	0.099	0.093	0.099	0.087	0.100	12,000	1,174	0.0978	0.990	0.930	0.990	0.870	1.000	1,200	0.9783	-1.00%
2019-02-20	0	0.100	0.093	0.100	0.098	0.100	60,000	5,900	0.0983	1.000	0.930	1.000	0.980	1.000	6,000	0.9833	0.00%
2019-02-19	0	0.100	0.093	0.100	0.095	0.100	478,000	47,000	0.0983	1.000	0.930	1.000	0.950	1.000	47,800	0.9833	0.00%
2019-02-18	0	0.100	0.098	0.100	0.091	0.103	1,446,000	143,862	0.0995	1.000	0.980	1.000	0.910	1.030	144,600	0.9949	0.00%
2019-02-15	0	0.100	0.091	0.100	-	-	2,000	200	0.1000	1.000	0.910	1.000	-	-	200	1.0000	0.00%
2019-02-14	0	0.100	0.090	0.100	0.089	0.100	1,390,000	126,386	0.0909	1.000	0.900	1.000	0.890	1.000	139,000	0.9093	17.65%
2019-02-13	0	0.085	0.085	0.088	0.082	0.084	54,000	4,468	0.0827	0.850	0.850	0.880	0.820	0.840	5,400	0.8274	2.41%
2019-02-12	0	0.083	0.083	0.088	0.081	0.083	206,000	16,998	0.0825	0.830	0.830	0.880	0.810	0.830	20,600	0.8251	-4.60%
2019-02-11	0	0.087	0.087	0.090	0.085	0.088	110,000	9,650	0.0877	0.870	0.870	0.900	0.850	0.880	11,000	0.8773	-6.45%
2019-02-08	0	0.093	0.085	0.092	0.093	0.093	248,000	23,064	0.0930	0.930	0.850	0.920	0.930	0.930	24,800	0.9300	8.14%
2019-02-04	0	0.086	0.086	0.093	-	-	0	0	-	0.860	0.860	0.930	-	-	0	-	0.00%
2019-02-01	0	0.086	0.086	0.092	0.082	0.093	36,000	3,238	0.0899	0.860	0.860	0.920	0.820	0.930	3,600	0.8994	2.38%
2019-01-31	0	0.084	0.083	0.093	-	-	0	0	-	0.840	0.830	0.930	-	-	0	-	0.00%
2019-01-30	0	0.084	0.084	0.093	0.084	0.084	4,000	336	0.0840	0.840	0.840	0.930	0.840	0.840	400	0.8400	0.00%
2019-01-29	0	0.084	0.084	0.093	-	-	0	0	-	0.840	0.840	0.930	-	-	0	-	0.00%
2019-01-28	0	0.084	0.084	0.092	-	-	0	0	-	0.840	0.840	0.920	-	-	0	-	0.00%
2019-01-25	0	0.084	0.084	0.093	0.083	0.083	10,000	830	0.0830	0.840	0.840	0.930	0.830	0.830	1,000	0.8300	-6.67%
2019-01-24	0	0.090	0.083	0.092	0.090	0.090	138,000	12,406	0.0899	0.900	0.830	0.920	0.900	0.900	13,800	0.8990	0.00%
2019-01-23	0	0.090	0.082	0.090	0.090	0.090	12,000	1,080	0.0900	0.900	0.820	0.900	0.900	0.900	1,200	0.9000	-1.10%
2019-01-22	0	0.091	0.082	0.091	0.093	0.093	20,000	1,860	0.0930	0.910	0.820	0.910	0.930	0.930	2,000	0.9300	1.11%
2019-01-21	0	0.090	0.086	0.092	0.086	0.090	12,000	1,072	0.0893	0.900	0.860	0.920	0.860	0.900	1,200	0.8933	7.14%
2019-01-18	0	0.084	0.084	0.090	-	-	0	0	-	0.840	0.840	0.900	-	-	0	-	2.44%
2019-01-17	0	0.082	0.082	0.092	0.081	0.081	30,000	2,430	0.0810	0.820	0.820	0.920	0.810	0.810	3,000	0.8100	-1.20%
2019-01-16	0	0.083	0.083	0.092	0.083	0.083	100,000	8,300	0.0830	0.830	0.830	0.920	0.830	0.830	10,000	0.8300	1.22%
2019-01-15	0	0.082	0.081	0.092	-	-	0	0	-	0.820	0.810	0.920	-	-	0	-	0.00%
2019-01-14	0	0.082	0.082	0.092	0.082	0.082	10,000	820	0.0820	0.820	0.820	0.920	0.820	0.820	1,000	0.8200	-1.20%
2019-01-11	0	0.083	0.083	0.093	-	-	0	0	-	0.830	0.830	0.930	-	-	0	-	0.00%
2019-01-10	0	0.083	0.083	0.093	-	-	0	0	-	0.830	0.830	0.930	-	-	0	-	1.22%
2019-01-09	0	0.082	0.082	0.089	0.082	0.093	72,000	6,234	0.0866	0.820	0.820	0.890	0.820	0.930	7,200	0.8658	0.00%
2019-01-08	0	0.082	0.082	0.090	0.082	0.082	6,000	492	0.0820	0.820	0.820	0.900	0.820	0.820	600	0.8200	-11.83%
2019-01-07	0	0.093	0.081	0.093	-	-	0	0	-	0.930	0.810	0.930	-	-	0	-	0.00%
2019-01-04	0	0.093	0.082	0.093	-	-	0	0	-	0.930	0.820	0.930	-	-	0	-	0.00%
2019-01-03	0	0.093	0.086	0.093	0.080	0.093	16,000	1,318	0.0824	0.930	0.860	0.930	0.800	0.930	1,600	0.8238	10.71%
2019-01-02	0	0.084	0.090	0.093	0.082	0.082	4,000	328	0.0820	0.840	0.900	0.930	0.820	0.820	400	0.8200	-4.55%
2018-12-31	0	0.088	0.083	0.091	0.088	0.088	126,000	11,088	0.0880	0.880	0.830	0.910	0.880	0.880	12,600	0.8800	-2.22%
2018-12-28	0	0.090	0.090	0.092	0.090	0.092	4,000	364	0.0910	0.900	0.900	0.920	0.900	0.920	400	0.9100	-2.17%
2018-12-27	0	0.092	0.086	0.093	0.092	0.092	20,000	1,840	0.0920	0.920	0.860	0.930	0.920	0.920	2,000	0.9200	9.52%
2018-12-24	0	0.084	0.080	0.093	0.084	0.084	110,000	9,240	0.0840	0.840	0.800	0.930	0.840	0.840	11,000	0.8400	0.00%
2018-12-21	0	0.084	0.084	0.090	0.083	0.091	308,000	27,598	0.0896	0.840	0.840	0.900	0.830	0.910	30,800	0.8960	-9.68%
2018-12-20	0	0.093	0.083	0.093	0.081	0.094	600,000	50,034	0.0834	0.930	0.830	0.930	0.810	0.940	60,000	0.8339	1.09%
2018-12-19	0	0.092	0.087	0.100	0.092	0.092	50,000	4,600	0.0920	0.920	0.870	1.000	0.920	0.920	5,000	0.9200	4.55%
2018-12-18	0	0.088	0.088	0.100	-	-	0	0	-	0.880	0.880	1.000	-	-	0	-	0.00%
2018-12-17	0	0.088	0.088	0.100	0.088	0.092	24,000	2,128	0.0887	0.880	0.880	1.000	0.880	0.920	2,400	0.8867	-4.35%
2018-12-14	0	0.092	0.092	0.094	0.086	0.086	2,000	172	0.0860	0.920	0.920	0.940	0.860	0.860	200	0.8600	-5.15%
2018-12-13	0	0.097	0.084	0.100	-	-	0	0	-	0.970	0.840	1.000	-	-	0	-	0.00%
2018-12-12	0	0.097	0.088	0.100	-	-	0	0	-	0.970	0.880	1.000	-	-	0	-	0.00%
2018-12-11	0	0.097	0.090	0.100	-	-	0	0	-	0.970	0.900	1.000	-	-	0	-	0.00%
2018-12-10	0	0.097	0.090	0.102	0.097	0.100	126,000	12,294	0.0976	0.970	0.900	1.020	0.970	1.000	12,600	0.9757	5.43%
2018-12-07	0	0.092	0.092	0.100	0.090	0.091	600,000	54,010	0.0900	0.920	0.920	1.000	0.900	0.910	60,000	0.9002	2.22%
2018-12-06	0	0.090	0.090	0.100	0.090	0.092	42,000	3,800	0.0905	0.900	0.900	1.000	0.900	0.920	4,200	0.9048	-2.17%
2018-12-05	0	0.092	0.092	0.100	0.091	0.091	4,000	364	0.0910	0.920	0.920	1.000	0.910	0.910	400	0.9100	-8.00%
2018-12-04	0	0.100	0.093	0.101	-	-	0	0	-	1.000	0.930	1.010	-	-	0	-	0.00%
2018-12-03	0	0.100	0.094	0.100	0.091	0.103	690,000	69,224	0.1003	1.000	0.940	1.000	0.910	1.030	69,000	1.0032	3.09%
2018-11-30	0	0.097	0.091	0.098	0.091	0.097	158,000	14,390	0.0911	0.970	0.910	0.980	0.910	0.970	15,800	0.9108	6.59%
2018-11-29	0	0.091	0.090	0.099	0.091	0.091	64,000	5,824	0.0910	0.910	0.900	0.990	0.910	0.910	6,400	0.9100	0.00%
2018-11-28	0	0.091	0.090	0.100	-	-	0	0	-	0.910	0.900	1.000	-	-	0	-	0.00%
2018-11-27	0	0.091	0.090	0.101	0.091	0.091	196,000	17,836	0.0910	0.910	0.900	1.010	0.910	0.910	19,600	0.9100	-1.09%
2018-11-26	0	0.092	0.091	0.105	0.092	0.092	58,000	5,336	0.0920	0.920	0.910	1.050	0.920	0.920	5,800	0.9200	-3.16%
2018-11-23	0	0.095	0.093	0.112	0.095	0.095	2,000	190	0.0950	0.950	0.930	1.120	0.950	0.950	200	0.9500	-5.00%
2018-11-22	0	0.100	0.095	0.100	0.095	0.106	1,348,000	136,700	0.1014	1.000	0.950	1.000	0.950	1.060	134,800	1.0141	-1.96%
2018-11-21	0	0.102	0.095	0.102	0.093	0.104	42,000	3,928	0.0935	1.020	0.950	1.020	0.930	1.040	4,200	0.9352	9.68%
2018-11-20	0	0.093	0.093	0.100	0.093	0.100	70,000	6,860	0.0980	0.930	0.930	1.000	0.930	1.000	7,000	0.9800	-7.00%
2018-11-19	0	0.100	0.093	0.108	-	-	0	0	-	1.000	0.930	1.080	-	-	0	-	0.00%
2018-11-16	0	0.100	0.109	0.110	-	-	0	0	-	1.000	1.090	1.100	-	-	0	-	0.00%
2018-11-15	0	0.100	0.093	0.100	0.100	0.104	1,000,000	103,886	0.1039	1.000	0.930	1.000	1.000	1.040	100,000	1.0389	0.00%
2018-11-14	0	0.100	0.093	0.100	0.100	0.101	304,000	30,588	0.1006	1.000	0.930	1.000	1.000	1.010	30,400	1.0062	7.53%
2018-11-13	0	0.093	0.092	0.101	0.093	0.093	2,000	186	0.0930	0.930	0.920	1.010	0.930	0.930	200	0.9300	-2.11%
2018-11-12	0	0.095	0.091	0.095	0.091	0.095	130,000	12,310	0.0947	0.950	0.910	0.950	0.910	0.950	13,000	0.9469	-4.04%
2018-11-09	0	0.099	0.099	0.100	0.090	0.090	4,000	360	0.0900	0.990	0.990	1.000	0.900	0.900	400	0.9000	0.00%
2018-11-08	0	0.099	0.086	0.100	0.098	0.099	734,000	71,962	0.0980	0.990	0.860	1.000	0.980	0.990	73,400	0.9804	-1.00%
2018-11-07	0	0.100	0.089	0.100	-	-	0	0	-	1.000	0.890	1.000	-	-	0	-	-0.99%
2018-11-06	0	0.101	0.091	0.101	0.091	0.101	240,000	23,640	0.0985	1.010	0.910	1.010	0.910	1.010	24,000	0.9850	0.00%
2018-11-05	0	0.101	0.095	0.101	0.092	0.102	930,000	89,230	0.0959	1.010	0.950	1.010	0.920	1.020	93,000	0.9595	-5.61%
2018-11-02	0	0.107	0.103	0.107	0.109	0.109	58,000	6,322	0.1090	1.070	1.030	1.070	1.090	1.090	5,800	1.0900	-0.93%
2018-11-01	0	0.108	0.096	0.108	0.109	0.109	102,000	11,118	0.1090	1.080	0.960	1.080	1.090	1.090	10,200	1.0900	12.50%
2018-10-31	0	0.096	0.096	0.108	0.096	0.097	120,000	11,618	0.0968	0.960	0.960	1.080	0.960	0.970	12,000	0.9682	-4.00%
2018-10-30	0	0.100	0.092	0.100	-	-	14,000	1,386	0.0990	1.000	0.920	1.000	-	-	1,400	0.9900	0.00%
2018-10-29	0	0.100	0.095	0.104	-	-	0	0	-	1.000	0.950	1.040	-	-	0	-	0.00%
2018-10-26	0	0.100	0.096	0.102	0.100	0.101	574,000	57,668	0.1005	1.000	0.960	1.020	1.000	1.010	57,400	1.0047	2.04%
2018-10-25	0	0.098	0.096	0.104	-	-	0	0	-	0.980	0.960	1.040	-	-	0	-	0.00%
2018-10-24	0	0.098	0.096	0.100	0.098	0.098	8,000	784	0.0980	0.980	0.960	1.000	0.980	0.980	800	0.9800	0.00%
2018-10-23	0	0.098	0.092	0.112	0.096	0.098	90,000	8,816	0.0980	0.980	0.920	1.120	0.960	0.980	9,000	0.9796	1.03%
2018-10-22	0	0.097	0.097	0.107	0.090	0.110	746,000	75,602	0.1013	0.970	0.970	1.070	0.900	1.100	74,600	1.0134	1.04%
2018-10-19	0	0.096	0.096	0.112	0.096	0.097	138,000	13,348	0.0967	0.960	0.960	1.120	0.960	0.970	13,800	0.9672	-1.03%
2018-10-18	0	0.097	0.097	0.104	0.097	0.104	392,000	39,872	0.1017	0.970	0.970	1.040	0.970	1.040	39,200	1.0171	-5.83%
2018-10-16	0	0.103	0.103	0.105	0.100	0.111	1,558,000	160,156	0.1028	1.030	1.030	1.050	1.000	1.110	155,800	1.0280	-11.97%
2018-10-15	0	0.117	0.104	0.117	-	-	0	0	-	1.170	1.040	1.170	-	-	0	-	0.00%
2018-10-12	0	0.117	0.106	0.117	0.117	0.118	106,000	12,408	0.1171	1.170	1.060	1.170	1.170	1.180	10,600	1.1706	5.41%
2018-10-11	0	0.111	0.109	0.117	0.108	0.123	2,210,000	252,920	0.1144	1.110	1.090	1.170	1.080	1.230	221,000	1.1444	-12.60%
2018-10-10	0	0.127	0.124	0.128	0.125	0.128	200,000	25,490	0.1275	1.270	1.240	1.280	1.250	1.280	20,000	1.2745	2.42%
2018-10-09	0	0.124	0.120	0.124	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	-1.59%
2018-10-08	0	0.126	0.125	0.128	0.125	0.140	1,022,000	132,208	0.1294	1.260	1.250	1.280	1.250	1.400	102,200	1.2936	-4.55%
2018-10-05	0	0.132	0.125	0.140	-	-	2,000	270	0.1350	1.320	1.250	1.400	-	-	200	1.3500	0.00%
2018-10-04	0	0.132	0.125	0.132	-	-	0	0	-	1.320	1.250	1.320	-	-	0	-	-3.65%
2018-10-03	0	0.137	0.127	0.140	0.136	0.137	102,000	13,874	0.1360	1.370	1.270	1.400	1.360	1.370	10,200	1.3602	7.87%
2018-10-02	0	0.127	0.127	0.136	0.122	0.125	318,000	39,696	0.1248	1.270	1.270	1.360	1.220	1.250	31,800	1.2483	-7.30%
2018-09-28	0	0.137	0.133	0.137	0.137	0.140	706,000	96,728	0.1370	1.370	1.330	1.370	1.370	1.400	70,600	1.3701	0.74%
2018-09-27	0	0.136	0.130	0.138	-	-	0	0	-	1.360	1.300	1.380	-	-	0	-	0.00%
2018-09-26	0	0.136	0.130	0.136	0.130	0.136	12,000	1,584	0.1320	1.360	1.300	1.360	1.300	1.360	1,200	1.3200	-2.16%
2018-09-24	0	0.139	0.130	0.139	0.140	0.140	2,000	280	0.1400	1.390	1.300	1.390	1.400	1.400	200	1.4000	6.92%
2018-09-21	0	0.130	0.130	0.137	0.130	0.135	1,696,000	222,914	0.1314	1.300	1.300	1.370	1.300	1.350	169,600	1.3144	-8.45%
2018-09-20	0	0.142	0.133	0.143	-	-	0	0	-	1.420	1.330	1.430	-	-	0	-	0.00%
2018-09-19	0	0.142	0.135	0.143	0.135	0.142	60,000	8,484	0.1414	1.420	1.350	1.430	1.350	1.420	6,000	1.4140	0.71%
2018-09-18	0	0.141	0.134	0.143	0.132	0.141	244,000	33,364	0.1367	1.410	1.340	1.430	1.320	1.410	24,400	1.3674	-1.40%
2018-09-17	0	0.143	0.127	0.143	-	-	0	0	-	1.430	1.270	1.430	-	-	0	-	0.00%
2018-09-14	0	0.143	0.131	0.143	0.134	0.144	400,000	57,030	0.1426	1.430	1.310	1.430	1.340	1.440	40,000	1.4258	5.93%
2018-09-13	0	0.135	0.134	0.144	0.134	0.135	460,000	62,040	0.1349	1.350	1.340	1.440	1.340	1.350	46,000	1.3487	0.75%
2018-09-12	0	0.134	0.132	0.134	0.135	0.148	712,000	100,582	0.1413	1.340	1.320	1.340	1.350	1.480	71,200	1.4127	-1.47%
2018-09-11	0	0.136	0.131	0.136	0.136	0.149	558,000	78,724	0.1411	1.360	1.310	1.360	1.360	1.490	55,800	1.4108	-6.85%
2018-09-10	0	0.146	0.136	0.147	0.133	0.146	776,000	109,562	0.1412	1.460	1.360	1.470	1.330	1.460	77,600	1.4119	1.39%
2018-09-07	0	0.144	0.136	0.144	0.144	0.147	120,000	17,610	0.1468	1.440	1.360	1.440	1.440	1.470	12,000	1.4675	0.00%
2018-09-06	0	0.144	0.141	0.145	0.141	0.158	2,166,000	323,578	0.1494	1.440	1.410	1.450	1.410	1.580	216,600	1.4939	-8.28%
2018-09-05	0	0.157	0.146	0.157	0.158	0.160	478,000	76,292	0.1596	1.570	1.460	1.570	1.580	1.600	47,800	1.5961	3.97%
2018-09-04	0	0.151	0.141	0.156	0.141	0.151	588,000	87,616	0.1490	1.510	1.410	1.560	1.410	1.510	58,800	1.4901	0.00%
2018-09-03	0	0.151	0.151	0.152	0.151	0.151	16,000	2,416	0.1510	1.510	1.510	1.520	1.510	1.510	1,600	1.5100	-0.66%
2018-08-31	0	0.152	0.151	0.152	0.151	0.152	114,000	17,324	0.1520	1.520	1.510	1.520	1.510	1.520	11,400	1.5196	0.00%
2018-08-30	0	0.152	0.151	0.152	0.151	0.152	532,000	80,860	0.1520	1.520	1.510	1.520	1.510	1.520	53,200	1.5199	0.00%
2018-08-29	0	0.152	0.152	0.157	0.151	0.153	162,000	24,654	0.1522	1.520	1.520	1.570	1.510	1.530	16,200	1.5219	-3.80%
2018-08-28	0	0.158	0.152	0.158	0.158	0.160	362,000	57,356	0.1584	1.580	1.520	1.580	1.580	1.600	36,200	1.5844	0.00%
2018-08-27	0	0.158	0.156	0.160	0.158	0.159	122,000	19,396	0.1590	1.580	1.560	1.600	1.580	1.590	12,200	1.5898	-0.63%
2018-08-24	0	0.159	0.159	0.162	0.159	0.162	54,000	8,736	0.1618	1.590	1.590	1.620	1.590	1.620	5,400	1.6178	-1.85%
2018-08-23	0	0.162	0.161	0.162	0.161	0.162	230,000	37,080	0.1612	1.620	1.610	1.620	1.610	1.620	23,000	1.6122	0.00%
2018-08-22	0	0.162	0.162	0.180	-	-	0	0	-	1.620	1.620	1.800	-	-	0	-	0.62%
2018-08-21	0	0.161	0.160	0.172	0.161	0.161	64,000	10,304	0.1610	1.610	1.600	1.720	1.610	1.610	6,400	1.6100	1.26%
2018-08-20	0	0.159	0.159	0.176	0.159	0.159	2,000	318	0.1590	1.590	1.590	1.760	1.590	1.590	200	1.5900	-0.63%
2018-08-17	0	0.160	0.159	0.165	-	-	0	0	-	1.600	1.590	1.650	-	-	0	-	0.00%
2018-08-16	0	0.160	0.158	0.160	0.159	0.162	776,000	123,884	0.1596	1.600	1.580	1.600	1.590	1.620	77,600	1.5964	-1.23%
2018-08-15	0	0.162	0.161	0.168	0.161	0.164	212,000	34,536	0.1629	1.620	1.610	1.680	1.610	1.640	21,200	1.6291	-3.57%
2018-08-14	0	0.168	0.165	0.174	0.168	0.183	290,000	50,650	0.1747	1.680	1.650	1.740	1.680	1.830	29,000	1.7466	0.60%
2018-08-13	0	0.167	0.166	0.175	0.165	0.167	202,000	33,690	0.1668	1.670	1.660	1.750	1.650	1.670	20,200	1.6678	-5.11%
2018-08-10	0	0.176	0.166	0.176	0.165	0.180	160,000	28,680	0.1793	1.760	1.660	1.760	1.650	1.800	16,000	1.7925	6.67%
2018-08-09	0	0.165	0.164	0.177	0.165	0.165	452,000	74,580	0.1650	1.650	1.640	1.770	1.650	1.650	45,200	1.6500	-2.94%
2018-08-08	0	0.170	0.164	0.170	0.160	0.180	170,000	28,952	0.1703	1.700	1.640	1.700	1.600	1.800	17,000	1.7031	-1.16%
2018-08-07	0	0.172	0.162	0.172	0.162	0.172	42,000	6,982	0.1662	1.720	1.620	1.720	1.620	1.720	4,200	1.6624	1.18%
2018-08-06	0	0.170	0.163	0.170	0.168	0.171	124,000	21,042	0.1697	1.700	1.630	1.700	1.680	1.710	12,400	1.6969	0.00%
2018-08-03	0	0.170	0.170	0.180	0.170	0.172	842,000	143,314	0.1702	1.700	1.700	1.800	1.700	1.720	84,200	1.7021	0.00%
2018-08-02	0	0.170	0.170	0.172	0.170	0.172	68,000	11,650	0.1713	1.700	1.700	1.720	1.700	1.720	6,800	1.7132	0.00%
2018-08-01	0	0.170	0.170	0.175	0.170	0.170	2,000	340	0.1700	1.700	1.700	1.750	1.700	1.700	200	1.7000	-2.86%
2018-07-31	0	0.175	0.169	0.175	0.175	0.175	20,000	3,500	0.1750	1.750	1.690	1.750	1.750	1.750	2,000	1.7500	-2.78%
2018-07-30	0	0.180	0.175	0.180	0.173	0.180	256,000	45,536	0.1779	1.800	1.750	1.800	1.730	1.800	25,600	1.7788	2.27%
2018-07-27	0	0.176	0.176	0.188	0.175	0.175	100,000	17,500	0.1750	1.760	1.760	1.880	1.750	1.750	10,000	1.7500	-7.37%
2018-07-26	0	0.190	0.180	0.190	0.176	0.191	6,556,000	1,186,064	0.1809	1.900	1.800	1.900	1.760	1.910	655,600	1.8091	8.57%
2018-07-25	0	0.175	0.171	0.180	0.175	0.178	644,000	114,332	0.1775	1.750	1.710	1.800	1.750	1.780	64,400	1.7753	-5.41%
2018-07-24	0	0.185	0.185	0.189	0.170	0.193	230,000	42,576	0.1851	1.850	1.850	1.890	1.700	1.930	23,000	1.8511	5.71%
2018-07-23	0	0.175	0.172	0.190	0.166	0.175	160,000	27,460	0.1716	1.750	1.720	1.900	1.660	1.750	16,000	1.7163	-2.78%
2018-07-20	0	0.180	0.175	0.190	0.180	0.198	138,000	25,444	0.1844	1.800	1.750	1.900	1.800	1.980	13,800	1.8438	2.27%
2018-07-19	0	0.176	0.175	0.195	0.176	0.176	28,000	4,928	0.1760	1.760	1.750	1.950	1.760	1.760	2,800	1.7600	-0.56%
2018-07-18	0	0.177	0.177	0.191	0.176	0.177	124,000	21,946	0.1770	1.770	1.770	1.910	1.760	1.770	12,400	1.7698	-7.81%
2018-07-17	0	0.192	0.177	0.192	0.192	0.198	386,000	75,146	0.1947	1.920	1.770	1.920	1.920	1.980	38,600	1.9468	6.08%
2018-07-16	0	0.181	0.163	0.196	-	-	0	0	-	1.810	1.630	1.960	-	-	0	-	0.00%
2018-07-13	0	0.181	0.170	0.181	0.181	0.182	248,000	44,954	0.1813	1.810	1.700	1.810	1.810	1.820	24,800	1.8127	0.56%
2018-07-12	0	0.180	0.165	0.182	0.165	0.180	70,000	12,322	0.1760	1.800	1.650	1.820	1.650	1.800	7,000	1.7603	-2.70%
2018-07-11	0	0.185	0.176	0.186	0.185	0.187	2,360,000	436,856	0.1851	1.850	1.760	1.860	1.850	1.870	236,000	1.8511	0.00%
2018-07-10	0	0.185	0.175	0.196	0.185	0.185	540,000	99,900	0.1850	1.850	1.750	1.960	1.850	1.850	54,000	1.8500	-2.12%
2018-07-09	0	0.189	0.176	0.190	0.175	0.191	248,000	44,160	0.1781	1.890	1.760	1.900	1.750	1.910	24,800	1.7806	7.39%
2018-07-06	0	0.176	0.176	0.190	0.173	0.176	36,000	6,330	0.1758	1.760	1.760	1.900	1.730	1.760	3,600	1.7583	0.00%
2018-07-05	0	0.176	0.176	0.184	0.174	0.185	730,000	134,146	0.1838	1.760	1.760	1.840	1.740	1.850	73,000	1.8376	-4.35%
2018-07-04	0	0.184	0.184	0.185	0.184	0.192	118,000	22,228	0.1884	1.840	1.840	1.850	1.840	1.920	11,800	1.8837	-4.66%
2018-07-03	0	0.193	0.191	0.193	0.193	0.200	836,000	161,764	0.1935	1.930	1.910	1.930	1.930	2.000	83,600	1.9350	-0.52%
2018-06-29	0	0.194	0.175	0.195	0.194	0.194	18,000	3,492	0.1940	1.940	1.750	1.950	1.940	1.940	1,800	1.9400	-0.51%
2018-06-28	0	0.195	0.188	0.195	-	-	0	0	-	1.950	1.880	1.950	-	-	0	-	0.00%
2018-06-27	0	0.195	0.182	0.195	0.187	0.199	1,086,000	204,146	0.1880	1.950	1.820	1.950	1.870	1.990	108,600	1.8798	-3.47%
2018-06-26	0	0.202	0.189	0.202	0.203	0.203	40,000	8,120	0.2030	2.020	1.890	2.020	2.030	2.030	4,000	2.0300	7.45%
2018-06-25	0	0.188	0.188	0.203	0.187	0.187	10,000	1,870	0.1870	1.880	1.880	2.030	1.870	1.870	1,000	1.8700	-7.84%
2018-06-22	0	0.204	0.190	0.204	0.204	0.204	250,000	51,000	0.2040	2.040	1.900	2.040	2.040	2.040	25,000	2.0400	0.99%
2018-06-21	0	0.202	0.187	0.203	0.186	0.204	34,000	6,800	0.2000	2.020	1.870	2.030	1.860	2.040	3,400	2.0000	4.12%
2018-06-20	0	0.194	0.192	0.199	0.187	0.194	2,318,000	436,790	0.1884	1.940	1.920	1.990	1.870	1.940	231,800	1.8843	4.30%
2018-06-19	0	0.186	0.186	0.191	0.185	0.220	3,866,000	757,026	0.1958	1.860	1.860	1.910	1.850	2.200	386,600	1.9582	-14.68%
2018-06-15	0	0.218	0.218	0.219	0.207	0.218	908,000	192,154	0.2116	2.180	2.180	2.190	2.070	2.180	90,800	2.1162	0.46%
2018-06-14	0	0.217	0.208	0.217	0.208	0.222	1,582,000	336,568	0.2127	2.170	2.080	2.170	2.080	2.220	158,200	2.1275	-5.65%
2018-06-13	0	0.230	0.230	0.238	0.230	0.232	348,000	80,548	0.2315	2.300	2.300	2.380	2.300	2.320	34,800	2.3146	-3.36%
2018-06-12	0	0.238	0.235	0.240	0.238	0.240	82,000	19,520	0.2380	2.380	2.350	2.400	2.380	2.400	8,200	2.3805	-3.25%
2018-06-11	0	0.246	0.245	0.246	0.246	0.247	142,000	35,032	0.2467	2.460	2.450	2.460	2.460	2.470	14,200	2.4670	-1.60%
2018-06-08	0	0.250	0.246	0.250	0.248	0.255	724,000	181,430	0.2506	2.500	2.460	2.500	2.480	2.550	72,400	2.5059	0.00%
2018-06-07	0	0.250	0.250	0.255	0.250	0.275	1,770,000	460,340	0.2601	2.500	2.500	2.550	2.500	2.750	177,000	2.6008	-1.96%
2018-06-06	0	0.255	0.250	0.260	0.250	0.260	518,000	131,120	0.2531	2.550	2.500	2.600	2.500	2.600	51,800	2.5313	2.00%
2018-06-05	0	0.250	0.250	0.255	0.250	0.265	802,000	202,650	0.2527	2.500	2.500	2.550	2.500	2.650	80,200	2.5268	-3.85%
2018-06-04	0	0.260	0.255	0.260	0.250	0.265	624,000	159,500	0.2556	2.600	2.550	2.600	2.500	2.650	62,400	2.5561	4.00%
2018-06-01	0	0.250	0.250	0.260	0.250	0.260	62,000	16,020	0.2584	2.500	2.500	2.600	2.500	2.600	6,200	2.5839	-3.85%
2018-05-31	0	0.260	0.255	0.265	0.250	0.260	774,000	197,920	0.2557	2.600	2.550	2.650	2.500	2.600	77,400	2.5571	4.00%
2018-05-30	0	0.250	0.250	0.255	0.250	0.250	208,000	52,000	0.2500	2.500	2.500	2.550	2.500	2.500	20,800	2.5000	-1.96%
2018-05-29	0	0.255	0.250	0.260	-	-	0	0	-	2.550	2.500	2.600	-	-	0	-	0.00%
2018-05-28	0	0.255	0.250	0.265	0.255	0.260	228,000	58,720	0.2575	2.550	2.500	2.650	2.550	2.600	22,800	2.5754	2.00%
2018-05-25	0	0.250	0.250	0.260	0.250	0.260	722,000	185,640	0.2571	2.500	2.500	2.600	2.500	2.600	72,200	2.5712	-7.41%
2018-05-24	0	0.270	0.265	0.270	0.255	0.280	9,156,000	2,498,850	0.2729	2.700	2.650	2.700	2.550	2.800	915,600	2.7292	8.00%
2018-05-23	0	0.250	0.250	0.255	0.250	0.270	1,640,000	423,100	0.2580	2.500	2.500	2.550	2.500	2.700	164,000	2.5799	-7.41%
2018-05-21	0	0.270	0.270	0.275	0.248	0.255	450,000	114,438	0.2543	2.700	2.700	2.750	2.480	2.550	45,000	2.5431	8.00%
2018-05-18	0	0.250	0.250	0.255	0.250	0.255	1,226,000	307,510	0.2508	2.500	2.500	2.550	2.500	2.550	122,600	2.5082	-3.85%
2018-05-17	0	0.260	0.260	0.265	0.255	0.265	1,112,000	288,760	0.2597	2.600	2.600	2.650	2.550	2.650	111,200	2.5968	-5.45%
2018-05-16	0	0.275	0.265	0.275	0.265	0.280	266,000	72,830	0.2738	2.750	2.650	2.750	2.650	2.800	26,600	2.7380	3.77%
2018-05-15	0	0.265	0.265	0.275	0.265	0.275	1,524,000	416,310	0.2732	2.650	2.650	2.750	2.650	2.750	152,400	2.7317	0.00%
2018-05-14	0	0.265	0.265	0.270	0.260	0.275	866,000	229,920	0.2655	2.650	2.650	2.700	2.600	2.750	86,600	2.6550	-3.64%
2018-05-11	0	0.275	0.270	0.275	0.260	0.305	5,418,000	1,475,230	0.2723	2.750	2.700	2.750	2.600	3.050	541,800	2.7228	-9.84%
2018-05-10	0	0.305	0.305	0.320	0.305	0.330	1,164,000	373,630	0.3210	3.050	3.050	3.200	3.050	3.300	116,400	3.2099	-4.69%
2018-05-09	0	0.320	0.315	0.320	0.295	0.325	6,556,000	2,023,080	0.3086	3.200	3.150	3.200	2.950	3.250	655,600	3.0858	4.92%
2018-05-08	0	0.305	0.305	0.310	0.285	0.365	22,394,000	7,385,900	0.3298	3.050	3.050	3.100	2.850	3.650	2,239,400	3.2982	-10.29%
2018-05-07	0	0.340	0.340	0.345	0.290	0.400	38,278,000	13,385,240	0.3497	3.400	3.400	3.450	2.900	4.000	3,827,800	3.4968	15.25%
2018-05-04	0	0.295	0.300	0.305	0.265	0.305	14,322,000	4,127,420	0.2882	2.950	3.000	3.050	2.650	3.050	1,432,200	2.8819	18.00%
2018-05-03	0	0.250	0.250	0.270	0.245	0.255	348,000	86,732	0.2492	2.500	2.500	2.700	2.450	2.550	34,800	2.4923	0.00%
2018-05-02	0	0.250	0.250	0.270	0.250	0.250	134,000	33,500	0.2500	2.500	2.500	2.700	2.500	2.500	13,400	2.5000	0.81%
2018-04-30	0	0.248	0.245	0.255	0.248	0.248	10,000	2,480	0.2480	2.480	2.450	2.550	2.480	2.480	1,000	2.4800	-0.80%
2018-04-27	0	0.250	0.250	0.255	0.245	0.260	3,282,000	842,200	0.2566	2.500	2.500	2.550	2.450	2.600	328,200	2.5661	-3.85%
2018-04-26	0	0.260	0.260	0.265	0.250	0.265	2,308,000	599,730	0.2598	2.600	2.600	2.650	2.500	2.650	230,800	2.5985	0.00%
2018-04-25	0	0.260	0.255	0.260	0.255	0.260	4,406,000	1,144,600	0.2598	2.600	2.550	2.600	2.550	2.600	440,600	2.5978	4.00%
2018-04-24	0	0.250	0.250	0.255	0.248	0.255	644,000	161,326	0.2505	2.500	2.500	2.550	2.480	2.550	64,400	2.5051	-3.85%
2018-04-23	0	0.260	0.250	0.260	0.250	0.275	2,670,000	698,550	0.2616	2.600	2.500	2.600	2.500	2.750	267,000	2.6163	1.96%
2018-04-20	0	0.255	0.247	0.255	0.246	0.255	404,000	101,454	0.2511	2.550	2.470	2.550	2.460	2.550	40,400	2.5112	2.00%
2018-04-19	0	0.250	0.246	0.250	0.245	0.255	1,106,000	274,726	0.2484	2.500	2.460	2.500	2.450	2.550	110,600	2.4840	0.00%
2018-04-18	0	0.250	0.246	0.250	0.241	0.275	4,138,000	1,083,268	0.2618	2.500	2.460	2.500	2.410	2.750	413,800	2.6179	-5.66%
2018-04-17	0	0.265	0.260	0.265	0.240	0.280	13,754,000	3,621,990	0.2633	2.650	2.600	2.650	2.400	2.800	1,375,400	2.6334	13.73%
2018-04-16	0	0.233	0.233	0.239	0.200	0.240	9,136,000	2,084,504	0.2282	2.330	2.330	2.390	2.000	2.400	913,600	2.2816	16.50%
2018-04-13	0	0.200	0.194	0.200	0.190	0.210	4,280,000	833,030	0.1946	2.000	1.940	2.000	1.900	2.100	428,000	1.9463	-0.50%
2018-04-12	0	0.201	0.196	0.201	0.178	0.205	4,366,000	834,278	0.1911	2.010	1.960	2.010	1.780	2.050	436,600	1.9109	6.35%
2018-04-11	0	0.189	0.186	0.205	0.189	0.196	252,000	48,038	0.1906	1.890	1.860	2.050	1.890	1.960	25,200	1.9063	-2.07%
2018-04-10	0	0.193	0.193	0.197	0.189	0.197	5,044,000	974,132	0.1931	1.930	1.930	1.970	1.890	1.970	504,400	1.9313	-2.03%
2018-04-09	0	0.197	0.197	0.210	0.166	0.210	6,520,000	1,281,014	0.1965	1.970	1.970	2.100	1.660	2.100	652,000	1.9647	10.67%
2018-04-06	0	0.178	0.178	0.184	0.178	0.185	13,060,000	2,440,024	0.1868	1.780	1.780	1.840	1.780	1.850	1,306,000	1.8683	-3.78%
2018-04-04	0	0.185	0.180	0.185	0.175	0.187	818,000	147,366	0.1802	1.850	1.800	1.850	1.750	1.870	81,800	1.8015	3.35%
2018-04-03	0	0.179	0.179	0.186	0.178	0.178	260,000	46,280	0.1780	1.790	1.790	1.860	1.780	1.780	26,000	1.7800	-4.28%
2018-03-29	0	0.187	0.178	0.187	-	-	0	0	-	1.870	1.780	1.870	-	-	0	-	-0.53%
2018-03-28	0	0.188	0.179	0.188	0.178	0.197	870,000	161,320	0.1854	1.880	1.790	1.880	1.780	1.970	87,000	1.8543	0.00%
2018-03-27	0	0.188	0.184	0.188	0.180	0.205	484,000	91,564	0.1892	1.880	1.840	1.880	1.800	2.050	48,400	1.8918	4.44%
2018-03-26	0	0.180	0.180	0.185	0.178	0.185	974,000	176,004	0.1807	1.800	1.800	1.850	1.780	1.850	97,400	1.8070	-5.26%
2018-03-23	0	0.190	0.184	0.190	0.185	0.192	672,000	126,648	0.1885	1.900	1.840	1.900	1.850	1.920	67,200	1.8846	-3.06%
2018-03-22	0	0.196	0.192	0.196	0.192	0.209	1,938,000	379,926	0.1960	1.960	1.920	1.960	1.920	2.090	193,800	1.9604	-2.97%
2018-03-21	0	0.202	0.202	0.205	0.202	0.205	250,000	51,100	0.2044	2.020	2.020	2.050	2.020	2.050	25,000	2.0440	-1.46%
2018-03-20	0	0.205	0.202	0.209	0.202	0.205	22,490,000	4,609,880	0.2050	2.050	2.020	2.090	2.020	2.050	2,249,000	2.0497	0.00%
2018-03-19	0	0.205	0.205	0.210	0.205	0.212	88,000	18,054	0.2052	2.050	2.050	2.100	2.050	2.120	8,800	2.0516	-1.44%
2018-03-16	0	0.208	0.208	0.218	0.207	0.214	458,000	97,290	0.2124	2.080	2.080	2.180	2.070	2.140	45,800	2.1242	-1.89%
2018-03-15	0	0.212	0.209	0.212	0.209	0.220	1,474,000	311,400	0.2113	2.120	2.090	2.120	2.090	2.200	147,400	2.1126	-2.75%
2018-03-14	0	0.218	0.213	0.220	0.213	0.229	4,236,000	920,728	0.2174	2.180	2.130	2.200	2.130	2.290	423,600	2.1736	-5.63%
2018-03-13	0	0.231	0.220	0.232	0.220	0.231	338,000	74,862	0.2215	2.310	2.200	2.320	2.200	2.310	33,800	2.2149	0.43%
2018-03-12	0	0.230	0.223	0.234	0.222	0.237	454,000	105,656	0.2327	2.300	2.230	2.340	2.220	2.370	45,400	2.3272	0.00%
2018-03-09	0	0.230	0.222	0.234	0.221	0.230	152,000	34,942	0.2299	2.300	2.220	2.340	2.210	2.300	15,200	2.2988	3.60%
2018-03-08	0	0.222	0.221	0.241	-	-	0	0	-	2.220	2.210	2.410	-	-	0	-	0.00%
2018-03-07	0	0.222	0.222	0.242	0.221	0.228	88,000	19,462	0.2212	2.220	2.220	2.420	2.210	2.280	8,800	2.2116	-3.48%
2018-03-06	0	0.230	0.221	0.242	0.220	0.230	650,000	146,500	0.2254	2.300	2.210	2.420	2.200	2.300	65,000	2.2538	-5.35%
2018-03-05	0	0.243	0.217	0.243	-	-	0	0	-	2.430	2.170	2.430	-	-	0	-	-0.82%
2018-03-02	0	0.245	0.222	0.245	0.230	0.246	600,000	144,284	0.2405	2.450	2.220	2.450	2.300	2.460	60,000	2.4047	11.36%
2018-03-01	0	0.220	0.220	0.240	0.215	0.220	530,000	114,520	0.2161	2.200	2.200	2.400	2.150	2.200	53,000	2.1608	-4.35%
2018-02-28	0	0.230	0.230	0.246	0.230	0.230	2,000	460	0.2300	2.300	2.300	2.460	2.300	2.300	200	2.3000	0.00%
2018-02-27	0	0.230	0.230	0.245	0.230	0.231	248,000	57,102	0.2303	2.300	2.300	2.450	2.300	2.310	24,800	2.3025	0.00%
2018-02-26	0	0.230	0.230	0.248	0.226	0.226	2,000	452	0.2260	2.300	2.300	2.480	2.260	2.260	200	2.2600	-4.17%
2018-02-23	0	0.240	0.240	0.249	0.240	0.249	266,000	64,884	0.2439	2.400	2.400	2.490	2.400	2.490	26,600	2.4392	0.00%
2018-02-22	0	0.240	0.231	0.250	0.240	0.275	2,542,000	642,350	0.2527	2.400	2.310	2.500	2.400	2.750	254,200	2.5269	-5.88%
2018-02-21	0	0.255	0.240	0.255	0.246	0.260	2,050,000	516,372	0.2519	2.550	2.400	2.550	2.460	2.600	205,000	2.5189	8.97%
2018-02-20	0	0.234	0.234	0.239	0.233	0.247	94,000	22,830	0.2429	2.340	2.340	2.390	2.330	2.470	9,400	2.4287	0.86%
2018-02-15	0	0.232	0.231	0.247	-	-	0	0	-	2.320	2.310	2.470	-	-	0	-	0.00%
2018-02-14	0	0.232	0.220	0.232	0.230	0.232	1,364,000	315,628	0.2314	2.320	2.200	2.320	2.300	2.320	136,400	2.3140	0.00%
2018-02-13	0	0.232	0.226	0.232	0.209	0.234	1,130,000	252,904	0.2238	2.320	2.260	2.320	2.090	2.340	113,000	2.2381	0.43%
2018-02-12	0	0.231	0.216	0.231	0.225	0.233	162,738,000	32,312,564	0.1986	2.310	2.160	2.310	2.250	2.330	16,273,800	1.9856	9.48%
2018-02-09	0	0.211	0.211	0.227	0.211	0.230	294,000	65,098	0.2214	2.110	2.110	2.270	2.110	2.300	29,400	2.2142	-12.08%
2018-02-08	0	0.240	0.214	0.240	0.213	0.240	22,000	4,740	0.2155	2.400	2.140	2.400	2.130	2.400	2,200	2.1545	4.80%
2018-02-07	0	0.229	0.218	0.229	0.220	0.230	444,000	101,338	0.2282	2.290	2.180	2.290	2.200	2.300	44,400	2.2824	-0.43%
2018-02-06	0	0.230	0.222	0.230	0.220	0.233	224,000	49,768	0.2222	2.300	2.220	2.300	2.200	2.330	22,400	2.2218	-2.54%
2018-02-05	0	0.236	0.227	0.236	0.236	0.236	270,000	63,720	0.2360	2.360	2.270	2.360	2.360	2.360	27,000	2.3600	0.00%
2018-02-02	0	0.236	0.236	0.248	0.236	0.260	1,942,000	476,566	0.2454	2.360	2.360	2.480	2.360	2.600	194,200	2.4540	-4.07%
2018-02-01	0	0.246	0.241	0.246	0.241	0.246	22,000	5,312	0.2415	2.460	2.410	2.460	2.410	2.460	2,200	2.4145	-0.40%
2018-01-31	0	0.247	0.241	0.247	-	-	0	0	-	2.470	2.410	2.470	-	-	0	-	-0.40%
2018-01-30	0	0.248	0.242	0.248	0.240	0.248	146,000	35,176	0.2409	2.480	2.420	2.480	2.400	2.480	14,600	2.4093	2.06%
2018-01-29	0	0.243	0.243	0.248	0.243	0.243	22,000	5,346	0.2430	2.430	2.430	2.480	2.430	2.430	2,200	2.4300	-2.02%
2018-01-26	0	0.248	0.244	0.248	0.248	0.248	30,000	7,440	0.2480	2.480	2.440	2.480	2.480	2.480	3,000	2.4800	0.00%
2018-01-25	0	0.248	0.244	0.250	-	-	0	0	-	2.480	2.440	2.500	-	-	0	-	0.00%
2018-01-24	0	0.248	0.248	0.255	0.245	0.250	288,000	70,974	0.2464	2.480	2.480	2.550	2.450	2.500	28,800	2.4644	1.22%
2018-01-23	0	0.245	0.249	0.250	0.245	0.255	696,000	175,262	0.2518	2.450	2.490	2.500	2.450	2.550	69,600	2.5181	-3.92%
2018-01-22	0	0.255	0.248	0.255	0.243	0.255	158,000	39,272	0.2486	2.550	2.480	2.550	2.430	2.550	15,800	2.4856	2.00%
2018-01-19	0	0.250	0.248	0.250	0.246	0.250	24,000	5,916	0.2465	2.500	2.480	2.500	2.460	2.500	2,400	2.4650	0.00%
2018-01-18	0	0.250	0.248	0.250	0.246	0.250	160,000	39,512	0.2470	2.500	2.480	2.500	2.460	2.500	16,000	2.4695	-1.96%
2018-01-17	0	0.255	0.250	0.255	0.247	0.260	504,000	128,240	0.2544	2.550	2.500	2.550	2.470	2.600	50,400	2.5444	-1.92%
2018-01-16	0	0.260	0.248	0.260	0.246	0.260	96,000	24,010	0.2501	2.600	2.480	2.600	2.460	2.600	9,600	2.5010	1.96%
2018-01-15	0	0.255	0.250	0.255	0.250	0.255	474,000	118,560	0.2501	2.550	2.500	2.550	2.500	2.550	47,400	2.5013	0.00%
2018-01-12	0	0.255	0.250	0.255	0.250	0.260	726,000	181,630	0.2502	2.550	2.500	2.550	2.500	2.600	72,600	2.5018	-1.92%
2018-01-11	0	0.260	0.255	0.260	0.250	0.260	158,000	40,750	0.2579	2.600	2.550	2.600	2.500	2.600	15,800	2.5791	0.00%
2018-01-10	0	0.260	0.255	0.260	0.260	0.270	996,000	266,000	0.2671	2.600	2.550	2.600	2.600	2.700	99,600	2.6707	-1.89%
2018-01-09	0	0.265	0.260	0.265	-	-	0	0	-	2.650	2.600	2.650	-	-	0	-	0.00%
2018-01-08	0	0.265	0.255	0.265	0.255	0.265	112,000	28,630	0.2556	2.650	2.550	2.650	2.550	2.650	11,200	2.5563	0.00%
2018-01-05	0	0.265	0.260	0.270	0.255	0.265	122,000	31,730	0.2601	2.650	2.600	2.700	2.550	2.650	12,200	2.6008	1.92%
2018-01-04	0	0.260	0.255	0.270	0.250	0.275	1,462,000	390,520	0.2671	2.600	2.550	2.700	2.500	2.750	146,200	2.6711	0.00%
2018-01-03	0	0.260	0.255	0.260	0.260	0.260	4,000	1,040	0.2600	2.600	2.550	2.600	2.600	2.600	400	2.6000	0.00%
2018-01-02	0	0.260	0.255	0.260	-	-	2,000	520	0.2600	2.600	2.550	2.600	-	-	200	2.6000	0.00%
2017-12-29	0	0.260	0.260	0.270	0.260	0.260	4,000	1,040	0.2600	2.600	2.600	2.700	2.600	2.600	400	2.6000	-1.89%
2017-12-28	0	0.265	0.265	0.270	0.260	0.280	1,030,000	281,230	0.2730	2.650	2.650	2.700	2.600	2.800	103,000	2.7304	-3.64%
2017-12-27	0	0.275	0.260	0.275	0.255	0.275	1,130,000	304,400	0.2694	2.750	2.600	2.750	2.550	2.750	113,000	2.6938	7.84%
2017-12-22	0	0.255	0.255	0.270	0.255	0.275	1,826,000	491,150	0.2690	2.550	2.550	2.700	2.550	2.750	182,600	2.6898	-1.92%
2017-12-21	0	0.260	0.250	0.260	0.255	0.290	650,000	168,190	0.2588	2.600	2.500	2.600	2.550	2.900	65,000	2.5875	4.42%
2017-12-20	0	0.249	0.249	0.255	0.249	0.255	348,000	87,402	0.2512	2.490	2.490	2.550	2.490	2.550	34,800	2.5116	-0.40%
2017-12-19	0	0.250	0.248	0.260	0.250	0.250	108,000	27,000	0.2500	2.500	2.480	2.600	2.500	2.500	10,800	2.5000	0.00%
2017-12-18	0	0.250	0.250	0.255	0.250	0.250	302,000	75,500	0.2500	2.500	2.500	2.550	2.500	2.500	30,200	2.5000	0.00%
2017-12-15	0	0.250	0.250	0.255	0.250	0.250	418,000	104,500	0.2500	2.500	2.500	2.550	2.500	2.500	41,800	2.5000	0.00%
2017-12-14	0	0.250	0.250	0.260	0.250	0.250	326,000	81,500	0.2500	2.500	2.500	2.600	2.500	2.500	32,600	2.5000	-5.66%
2017-12-13	0	0.265	0.250	0.265	0.250	0.265	134,000	33,530	0.2502	2.650	2.500	2.650	2.500	2.650	13,400	2.5022	6.00%
2017-12-12	0	0.250	0.250	0.265	0.250	0.255	40,000	10,120	0.2530	2.500	2.500	2.650	2.500	2.550	4,000	2.5300	-5.66%
2017-12-11	0	0.265	0.255	0.265	0.250	0.265	1,374,000	354,870	0.2583	2.650	2.550	2.650	2.500	2.650	137,400	2.5828	6.00%
2017-12-08	0	0.250	0.250	0.255	0.250	0.250	184,000	46,000	0.2500	2.500	2.500	2.550	2.500	2.500	18,400	2.5000	-3.85%
2017-12-07	0	0.260	0.246	0.260	0.250	0.260	744,000	187,340	0.2518	2.600	2.460	2.600	2.500	2.600	74,400	2.5180	1.96%
2017-12-06	0	0.255	0.250	0.255	0.250	0.255	390,000	98,490	0.2525	2.550	2.500	2.550	2.500	2.550	39,000	2.5254	0.00%
2017-12-05	0	0.255	0.255	0.260	0.255	0.255	40,000	10,200	0.2550	2.550	2.550	2.600	2.550	2.550	4,000	2.5500	-1.92%
2017-12-04	0	0.260	0.255	0.260	0.250	0.260	528,000	134,820	0.2553	2.600	2.550	2.600	2.500	2.600	52,800	2.5534	0.00%
2017-12-01	0	0.260	0.255	0.265	0.255	0.260	724,000	188,140	0.2599	2.600	2.550	2.650	2.550	2.600	72,400	2.5986	0.00%
2017-11-30	0	0.260	0.250	0.260	0.250	0.260	72,000	18,240	0.2533	2.600	2.500	2.600	2.500	2.600	7,200	2.5333	0.00%
2017-11-29	0	0.260	0.250	0.260	0.250	0.260	242,000	61,640	0.2547	2.600	2.500	2.600	2.500	2.600	24,200	2.5471	0.00%
2017-11-28	0	0.260	0.255	0.260	-	-	0	0	-	2.600	2.550	2.600	-	-	0	-	0.00%
2017-11-27	0	0.260	0.255	0.265	0.250	0.260	626,000	160,900	0.2570	2.600	2.550	2.650	2.500	2.600	62,600	2.5703	0.00%
2017-11-24	0	0.260	0.255	0.260	0.255	0.260	46,000	11,810	0.2567	2.600	2.550	2.600	2.550	2.600	4,600	2.5674	-1.89%
2017-11-23	0	0.265	0.255	0.265	0.255	0.265	12,000	3,100	0.2583	2.650	2.550	2.650	2.550	2.650	1,200	2.5833	1.92%
2017-11-22	0	0.260	0.255	0.265	0.255	0.260	582,000	150,930	0.2593	2.600	2.550	2.650	2.550	2.600	58,200	2.5933	0.00%
2017-11-21	0	0.260	0.255	0.260	0.255	0.260	628,000	161,250	0.2568	2.600	2.550	2.600	2.550	2.600	62,800	2.5677	0.00%
2017-11-20	0	0.260	0.255	0.260	-	-	0	0	-	2.600	2.550	2.600	-	-	0	-	-1.89%
2017-11-17	0	0.265	0.260	0.265	0.250	0.265	176,000	45,110	0.2563	2.650	2.600	2.650	2.500	2.650	17,600	2.5631	0.00%
2017-11-16	0	0.265	0.255	0.265	-	-	4,000	1,060	0.2650	2.650	2.550	2.650	-	-	400	2.6500	0.00%
2017-11-15	0	0.265	0.255	0.265	0.265	0.270	226,000	60,830	0.2692	2.650	2.550	2.650	2.650	2.700	22,600	2.6916	0.00%
2017-11-14	0	0.265	0.255	0.265	0.260	0.265	42,000	10,930	0.2602	2.650	2.550	2.650	2.600	2.650	4,200	2.6024	-1.85%
2017-11-13	0	0.270	0.255	0.270	0.250	0.270	560,000	143,910	0.2570	2.700	2.550	2.700	2.500	2.700	56,000	2.5698	1.89%
2017-11-10	0	0.265	0.260	0.265	0.255	0.270	24,000	6,170	0.2571	2.650	2.600	2.650	2.550	2.700	2,400	2.5708	0.00%
2017-11-09	0	0.265	0.255	0.265	0.255	0.270	6,000	1,570	0.2617	2.650	2.550	2.650	2.550	2.700	600	2.6167	0.00%
2017-11-08	0	0.265	0.260	0.265	0.255	0.265	4,000	1,040	0.2600	2.650	2.600	2.650	2.550	2.650	400	2.6000	0.00%
2017-11-07	0	0.265	0.255	0.265	0.255	0.265	320,000	84,270	0.2633	2.650	2.550	2.650	2.550	2.650	32,000	2.6334	0.00%
2017-11-06	0	0.265	0.255	0.265	0.255	0.265	342,000	87,250	0.2551	2.650	2.550	2.650	2.550	2.650	34,200	2.5512	1.92%
2017-11-03	0	0.260	0.255	0.265	-	-	0	0	-	2.600	2.550	2.650	-	-	0	-	0.00%
2017-11-02	0	0.260	0.260	0.265	0.255	0.260	214,000	55,620	0.2599	2.600	2.600	2.650	2.550	2.600	21,400	2.5991	0.00%
2017-11-01	0	0.260	0.255	0.265	0.255	0.260	186,000	48,040	0.2583	2.600	2.550	2.650	2.550	2.600	18,600	2.5828	0.00%
2017-10-31	0	0.260	0.260	0.265	0.260	0.260	486,000	126,360	0.2600	2.600	2.600	2.650	2.600	2.600	48,600	2.6000	0.00%
2017-10-30	0	0.260	0.260	0.265	0.255	0.255	100,000	25,500	0.2550	2.600	2.600	2.650	2.550	2.550	10,000	2.5500	0.00%
2017-10-27	0	0.260	0.260	0.265	0.260	0.265	666,000	173,180	0.2600	2.600	2.600	2.650	2.600	2.650	66,600	2.6003	-1.89%
2017-10-26	0	0.265	0.260	0.265	0.260	0.265	202,000	53,080	0.2628	2.650	2.600	2.650	2.600	2.650	20,200	2.6277	0.00%
2017-10-25	0	0.265	0.260	0.270	0.260	0.265	68,000	18,010	0.2649	2.650	2.600	2.700	2.600	2.650	6,800	2.6485	-1.85%
2017-10-24	0	0.270	0.260	0.270	0.255	0.270	606,000	157,820	0.2604	2.700	2.600	2.700	2.550	2.700	60,600	2.6043	3.85%
2017-10-23	0	0.260	0.260	0.265	0.260	0.260	62,000	16,120	0.2600	2.600	2.600	2.650	2.600	2.600	6,200	2.6000	0.00%
2017-10-20	0	0.260	0.260	0.265	0.260	0.260	2,000	520	0.2600	2.600	2.600	2.650	2.600	2.600	200	2.6000	-1.89%
2017-10-19	0	0.265	0.260	0.265	0.260	0.265	244,000	64,550	0.2645	2.650	2.600	2.650	2.600	2.650	24,400	2.6455	1.92%
2017-10-18	0	0.260	0.260	0.270	-	-	0	0	-	2.600	2.600	2.700	-	-	0	-	0.00%
2017-10-17	0	0.260	0.260	0.270	0.255	0.260	78,000	20,270	0.2599	2.600	2.600	2.700	2.550	2.600	7,800	2.5987	-1.89%
2017-10-16	0	0.265	0.260	0.270	0.260	0.265	30,000	7,930	0.2643	2.650	2.600	2.700	2.600	2.650	3,000	2.6433	1.92%
2017-10-13	0	0.260	0.260	0.265	0.260	0.265	266,000	69,390	0.2609	2.600	2.600	2.650	2.600	2.650	26,600	2.6086	-1.89%
2017-10-12	0	0.265	0.260	0.270	0.260	0.265	64,000	16,860	0.2634	2.650	2.600	2.700	2.600	2.650	6,400	2.6344	-1.85%
2017-10-11	0	0.270	0.265	0.270	0.260	0.270	138,000	35,920	0.2603	2.700	2.650	2.700	2.600	2.700	13,800	2.6029	3.85%
2017-10-10	0	0.260	0.260	0.265	0.255	0.260	1,436,000	373,300	0.2600	2.600	2.600	2.650	2.550	2.600	143,600	2.5996	0.00%
2017-10-09	0	0.260	0.260	0.270	-	-	0	0	-	2.600	2.600	2.700	-	-	0	-	0.00%
2017-10-06	0	0.260	0.255	0.260	0.260	0.260	204,000	53,040	0.2600	2.600	2.550	2.600	2.600	2.600	20,400	2.6000	-3.70%
2017-10-04	0	0.270	0.260	0.270	0.265	0.270	2,750,000	739,758	0.2690	2.700	2.600	2.700	2.650	2.700	275,000	2.6900	-1.82%
2017-10-03	0	0.275	0.260	0.275	0.255	0.295	800,000	216,480	0.2706	2.750	2.600	2.750	2.550	2.950	80,000	2.7060	1.85%
2017-09-29	0	0.270	0.260	0.270	0.255	0.270	176,000	45,610	0.2591	2.700	2.600	2.700	2.550	2.700	17,600	2.5915	0.00%
2017-09-28	0	0.270	0.260	0.270	0.260	0.270	364,000	95,520	0.2624	2.700	2.600	2.700	2.600	2.700	36,400	2.6242	-1.82%
2017-09-27	0	0.275	0.260	0.275	0.260	0.275	64,000	16,670	0.2605	2.750	2.600	2.750	2.600	2.750	6,400	2.6047	0.00%
2017-09-26	0	0.275	0.265	0.275	0.265	0.275	36,000	9,560	0.2656	2.750	2.650	2.750	2.650	2.750	3,600	2.6556	0.00%
2017-09-25	0	0.275	0.260	0.275	0.275	0.275	104,000	28,540	0.2744	2.750	2.600	2.750	2.750	2.750	10,400	2.7442	1.85%
2017-09-22	0	0.270	0.255	0.270	0.255	0.270	128,000	33,270	0.2599	2.700	2.550	2.700	2.550	2.700	12,800	2.5992	0.00%
2017-09-21	0	0.270	0.260	0.270	0.270	0.270	420,000	113,400	0.2700	2.700	2.600	2.700	2.700	2.700	42,000	2.7000	-3.57%
2017-09-20	0	0.280	0.265	0.280	0.260	0.280	354,000	93,160	0.2632	2.800	2.650	2.800	2.600	2.800	35,400	2.6316	7.69%
2017-09-19	0	0.260	0.260	0.275	0.260	0.290	1,398,000	381,320	0.2728	2.600	2.600	2.750	2.600	2.900	139,800	2.7276	-3.70%
2017-09-18	0	0.270	0.270	0.275	0.255	0.270	2,362,000	615,590	0.2606	2.700	2.700	2.750	2.550	2.700	236,200	2.6062	5.88%
2017-09-15	0	0.255	0.255	0.265	0.255	0.260	20,000	5,150	0.2575	2.550	2.550	2.650	2.550	2.600	2,000	2.5750	0.00%
2017-09-14	0	0.255	0.255	0.265	0.255	0.260	1,042,000	269,890	0.2590	2.550	2.550	2.650	2.550	2.600	104,200	2.5901	0.00%
2017-09-13	0	0.255	0.255	0.265	0.255	0.255	8,000	2,040	0.2550	2.550	2.550	2.650	2.550	2.550	800	2.5500	-1.92%
2017-09-12	0	0.260	0.260	0.270	0.250	0.260	240,000	61,650	0.2569	2.600	2.600	2.700	2.500	2.600	24,000	2.5688	-1.89%
2017-09-11	0	0.265	0.260	0.265	0.255	0.265	1,484,000	383,830	0.2586	2.650	2.600	2.650	2.550	2.650	148,400	2.5865	1.92%
2017-09-08	0	0.260	0.260	0.275	0.260	0.260	112,000	29,120	0.2600	2.600	2.600	2.750	2.600	2.600	11,200	2.6000	0.00%
2017-09-07	0	0.260	0.260	0.270	0.260	0.260	102,000	26,520	0.2600	2.600	2.600	2.700	2.600	2.600	10,200	2.6000	-1.89%
2017-09-06	0	0.265	0.260	0.280	0.265	0.285	586,000	160,910	0.2746	2.650	2.600	2.800	2.650	2.850	58,600	2.7459	-1.85%
2017-09-05	0	0.270	0.270	0.280	0.270	0.270	102,000	27,540	0.2700	2.700	2.700	2.800	2.700	2.700	10,200	2.7000	0.00%
2017-09-04	0	0.270	0.270	0.280	0.270	0.270	18,000	4,860	0.2700	2.700	2.700	2.800	2.700	2.700	1,800	2.7000	0.00%
2017-09-01	0	0.270	0.270	0.280	0.270	0.270	12,000	3,240	0.2700	2.700	2.700	2.800	2.700	2.700	1,200	2.7000	0.00%
2017-08-31	0	0.270	0.270	0.275	0.265	0.270	320,000	86,370	0.2699	2.700	2.700	2.750	2.650	2.700	32,000	2.6991	-1.82%
2017-08-30	0	0.275	0.275	0.280	0.260	0.280	1,612,000	449,740	0.2790	2.750	2.750	2.800	2.600	2.800	161,200	2.7900	5.77%
2017-08-29	0	0.260	0.260	0.275	0.260	0.270	396,000	104,960	0.2651	2.600	2.600	2.750	2.600	2.700	39,600	2.6505	0.00%
2017-08-28	0	0.260	0.260	0.270	0.255	0.280	816,000	212,730	0.2607	2.600	2.600	2.700	2.550	2.800	81,600	2.6070	-3.70%
2017-08-25	0	0.270	0.260	0.275	0.260	0.270	188,000	49,980	0.2659	2.700	2.600	2.750	2.600	2.700	18,800	2.6585	3.85%
2017-08-24	0	0.260	0.260	0.265	0.260	0.265	208,000	54,540	0.2622	2.600	2.600	2.650	2.600	2.650	20,800	2.6221	-1.89%
2017-08-22	0	0.265	0.255	0.270	0.255	0.265	784,000	203,620	0.2597	2.650	2.550	2.700	2.550	2.650	78,400	2.5972	1.92%
2017-08-21	0	0.260	0.255	0.270	0.255	0.270	708,000	185,970	0.2627	2.600	2.550	2.700	2.550	2.700	70,800	2.6267	1.96%
2017-08-18	0	0.255	0.255	0.270	0.255	0.260	218,000	55,680	0.2554	2.550	2.550	2.700	2.550	2.600	21,800	2.5541	-1.92%
2017-08-17	0	0.260	0.255	0.265	-	-	0	0	-	2.600	2.550	2.650	-	-	0	-	0.00%
2017-08-16	0	0.260	0.260	0.265	0.250	0.265	254,000	65,410	0.2575	2.600	2.600	2.650	2.500	2.650	25,400	2.5752	0.00%
2017-08-15	0	0.260	0.250	0.260	0.255	0.260	62,000	15,820	0.2552	2.600	2.500	2.600	2.550	2.600	6,200	2.5516	0.00%
2017-08-14	0	0.260	0.250	0.265	0.250	0.260	230,000	59,700	0.2596	2.600	2.500	2.650	2.500	2.600	23,000	2.5957	0.00%
2017-08-11	0	0.260	0.255	0.260	0.248	0.260	284,000	72,442	0.2551	2.600	2.550	2.600	2.480	2.600	28,400	2.5508	1.96%
2017-08-10	0	0.255	0.250	0.265	0.255	0.260	636,000	163,630	0.2573	2.550	2.500	2.650	2.550	2.600	63,600	2.5728	-1.92%
2017-08-09	0	0.260	0.255	0.265	0.250	0.260	400,000	102,540	0.2564	2.600	2.550	2.650	2.500	2.600	40,000	2.5635	0.00%
2017-08-08	0	0.260	0.250	0.260	0.245	0.260	1,836,000	471,114	0.2566	2.600	2.500	2.600	2.450	2.600	183,600	2.5660	5.69%
2017-08-07	0	0.246	0.246	0.255	0.240	0.250	1,188,000	293,842	0.2473	2.460	2.460	2.550	2.400	2.500	118,800	2.4734	-1.60%
2017-08-04	0	0.250	0.242	0.255	0.244	0.250	42,000	10,404	0.2477	2.500	2.420	2.550	2.440	2.500	4,200	2.4771	2.04%
2017-08-03	0	0.245	0.245	0.255	0.241	0.250	403,000	99,592	0.2471	2.450	2.450	2.550	2.410	2.500	40,300	2.4713	0.41%
2017-08-02	0	0.244	0.244	0.246	0.241	0.247	890,000	216,204	0.2429	2.440	2.440	2.460	2.410	2.470	89,000	2.4293	-2.40%
2017-08-01	0	0.250	0.248	0.255	0.247	0.250	290,000	72,290	0.2493	2.500	2.480	2.550	2.470	2.500	29,000	2.4928	0.00%
2017-07-31	0	0.250	0.247	0.250	0.250	0.250	304,000	76,000	0.2500	2.500	2.470	2.500	2.500	2.500	30,400	2.5000	0.00%
2017-07-28	0	0.250	0.250	0.255	0.250	0.250	24,000	6,000	0.2500	2.500	2.500	2.550	2.500	2.500	2,400	2.5000	-1.96%
2017-07-27	0	0.255	0.255	0.260	0.250	0.255	14,000	3,520	0.2514	2.550	2.550	2.600	2.500	2.550	1,400	2.5143	2.00%
2017-07-26	0	0.250	0.250	0.260	0.250	0.255	46,000	11,510	0.2502	2.500	2.500	2.600	2.500	2.550	4,600	2.5022	-3.85%
2017-07-25	0	0.260	0.255	0.260	0.255	0.260	214,000	55,060	0.2573	2.600	2.550	2.600	2.550	2.600	21,400	2.5729	4.00%
2017-07-24	0	0.250	0.250	0.255	0.250	0.260	618,000	157,230	0.2544	2.500	2.500	2.550	2.500	2.600	61,800	2.5442	-1.96%
2017-07-21	0	0.255	0.255	0.260	0.250	0.260	108,000	27,750	0.2569	2.550	2.550	2.600	2.500	2.600	10,800	2.5694	0.00%
2017-07-20	0	0.255	0.255	0.260	0.255	0.255	28,000	7,140	0.2550	2.550	2.550	2.600	2.550	2.550	2,800	2.5500	0.00%
2017-07-19	0	0.255	0.250	0.255	0.255	0.260	106,000	27,040	0.2551	2.550	2.500	2.550	2.550	2.600	10,600	2.5509	0.00%
2017-07-18	0	0.255	0.255	0.260	0.255	0.260	22,000	5,620	0.2555	2.550	2.550	2.600	2.550	2.600	2,200	2.5545	-1.92%
2017-07-17	0	0.260	0.260	0.265	0.255	0.260	54,000	13,970	0.2587	2.600	2.600	2.650	2.550	2.600	5,400	2.5870	1.96%
2017-07-14	0	0.255	0.255	0.270	0.255	0.255	6,000	1,530	0.2550	2.550	2.550	2.700	2.550	2.550	600	2.5500	-1.92%
2017-07-13	0	0.260	0.255	0.265	0.255	0.260	1,652,000	429,450	0.2600	2.600	2.550	2.650	2.550	2.600	165,200	2.5996	0.00%
2017-07-12	0	0.260	0.260	0.270	0.255	0.260	990,000	255,990	0.2586	2.600	2.600	2.700	2.550	2.600	99,000	2.5858	-1.89%
2017-07-11	0	0.265	0.255	0.270	0.255	0.265	1,748,000	455,550	0.2606	2.650	2.550	2.700	2.550	2.650	174,800	2.6061	1.92%
2017-07-10	0	0.260	0.260	0.265	0.255	0.270	910,000	240,600	0.2644	2.600	2.600	2.650	2.550	2.700	91,000	2.6440	0.00%
2017-07-07	0	0.260	0.260	0.270	0.255	0.275	1,206,000	324,230	0.2688	2.600	2.600	2.700	2.550	2.750	120,600	2.6885	1.96%
2017-07-06	0	0.255	0.255	0.270	0.250	0.265	964,000	253,220	0.2627	2.550	2.550	2.700	2.500	2.650	96,400	2.6268	-1.92%
2017-07-05	0	0.260	0.250	0.265	0.250	0.260	632,000	160,800	0.2544	2.600	2.500	2.650	2.500	2.600	63,200	2.5443	4.00%
2017-07-04	0	0.250	0.250	0.260	0.248	0.255	586,000	146,312	0.2497	2.500	2.500	2.600	2.480	2.550	58,600	2.4968	-1.96%
2017-07-03	0	0.255	0.255	0.265	0.247	0.255	456,000	114,856	0.2519	2.550	2.550	2.650	2.470	2.550	45,600	2.5188	-5.56%
2017-06-30	0	0.270	0.255	0.270	0.250	0.270	846,000	215,020	0.2542	2.700	2.550	2.700	2.500	2.700	84,600	2.5416	5.88%
2017-06-29	0	0.255	0.250	0.255	0.250	0.260	282,000	71,480	0.2535	2.550	2.500	2.550	2.500	2.600	28,200	2.5348	-1.92%
2017-06-28	0	0.260	0.255	0.260	0.260	0.265	912,000	238,780	0.2618	2.600	2.550	2.600	2.600	2.650	91,200	2.6182	-1.89%
2017-06-27	0	0.265	0.265	0.270	0.265	0.275	666,000	179,740	0.2699	2.650	2.650	2.700	2.650	2.750	66,600	2.6988	-3.64%
2017-06-26	0	0.275	0.275	0.280	-	-	0	0	-	2.750	2.750	2.800	-	-	0	-	0.00%
2017-06-23	0	0.275	0.275	0.280	0.270	0.280	536,000	147,420	0.2750	2.750	2.750	2.800	2.700	2.800	53,600	2.7504	3.77%
2017-06-22	0	0.265	0.265	0.270	0.265	0.275	410,000	110,410	0.2693	2.650	2.650	2.700	2.650	2.750	41,000	2.6929	-1.85%
2017-06-21	0	0.270	0.270	0.275	0.265	0.270	336,000	90,470	0.2693	2.700	2.700	2.750	2.650	2.700	33,600	2.6926	0.00%
2017-06-20	0	0.270	0.265	0.280	0.270	0.275	1,006,000	272,700	0.2711	2.700	2.650	2.800	2.700	2.750	100,600	2.7107	-1.82%
2017-06-19	0	0.275	0.275	0.290	0.275	0.275	4,000	1,100	0.2750	2.750	2.750	2.900	2.750	2.750	400	2.7500	-1.79%
2017-06-16	0	0.280	0.275	0.290	0.270	0.290	544,000	153,600	0.2824	2.800	2.750	2.900	2.700	2.900	54,400	2.8235	0.00%
2017-06-15	0	0.280	0.270	0.280	0.275	0.290	98,000	27,830	0.2840	2.800	2.700	2.800	2.750	2.900	9,800	2.8398	1.82%
2017-06-14	0	0.275	0.270	0.280	-	-	0	0	-	2.750	2.700	2.800	-	-	0	-	0.00%
2017-06-13	0	0.275	0.275	0.280	0.270	0.270	2,000	540	0.2700	2.750	2.750	2.800	2.700	2.700	200	2.7000	-1.79%
2017-06-12	0	0.280	0.270	0.285	0.275	0.280	26,000	7,190	0.2765	2.800	2.700	2.850	2.750	2.800	2,600	2.7654	1.82%
2017-06-09	0	0.275	0.275	0.280	0.275	0.280	192,000	52,980	0.2759	2.750	2.750	2.800	2.750	2.800	19,200	2.7594	-1.79%
2017-06-08	0	0.280	0.280	0.285	0.280	0.285	210,000	59,300	0.2824	2.800	2.800	2.850	2.800	2.850	21,000	2.8238	-1.75%
2017-06-07	0	0.285	0.280	0.290	0.280	0.290	350,000	101,200	0.2891	2.850	2.800	2.900	2.800	2.900	35,000	2.8914	0.00%
2017-06-06	0	0.285	0.280	0.285	0.275	0.295	484,000	135,560	0.2801	2.850	2.800	2.850	2.750	2.950	48,400	2.8008	0.00%
2017-06-05	0	0.285	0.275	0.285	0.285	0.285	10,000	2,850	0.2850	2.850	2.750	2.850	2.850	2.850	1,000	2.8500	-1.72%
2017-06-02	0	0.290	0.280	0.290	0.275	0.290	234,000	66,570	0.2845	2.900	2.800	2.900	2.750	2.900	23,400	2.8449	3.57%
2017-06-01	0	0.280	0.280	0.285	0.275	0.285	364,000	101,870	0.2799	2.800	2.800	2.850	2.750	2.850	36,400	2.7986	-1.75%
2017-05-31	0	0.285	0.285	0.295	0.285	0.295	268,000	78,600	0.2933	2.850	2.850	2.950	2.850	2.950	26,800	2.9328	0.00%
2017-05-29	0	0.285	0.285	0.290	0.280	0.290	440,000	125,400	0.2850	2.850	2.850	2.900	2.800	2.900	44,000	2.8500	-3.39%
2017-05-26	0	0.295	0.285	0.295	0.280	0.295	74,000	21,700	0.2932	2.950	2.850	2.950	2.800	2.950	7,400	2.9324	0.00%
2017-05-25	0	0.295	0.280	0.295	0.290	0.295	10,000	2,940	0.2940	2.950	2.800	2.950	2.900	2.950	1,000	2.9400	0.00%
2017-05-24	0	0.295	0.285	0.295	0.285	0.295	190,000	54,750	0.2882	2.950	2.850	2.950	2.850	2.950	19,000	2.8816	-1.67%
2017-05-23	0	0.300	0.285	0.300	0.275	0.300	822,000	240,670	0.2928	3.000	2.850	3.000	2.750	3.000	82,200	2.9279	0.00%
2017-05-22	0	0.300	0.290	0.300	0.290	0.300	180,000	53,580	0.2977	3.000	2.900	3.000	2.900	3.000	18,000	2.9767	0.00%
2017-05-19	0	0.300	0.290	0.300	0.270	0.300	1,848,000	530,820	0.2872	3.000	2.900	3.000	2.700	3.000	184,800	2.8724	7.14%
2017-05-18	0	0.280	0.270	0.285	0.280	0.285	162,000	45,530	0.2810	2.800	2.700	2.850	2.800	2.850	16,200	2.8105	-3.45%
2017-05-17	0	0.290	0.270	0.290	0.270	0.290	876,000	238,070	0.2718	2.900	2.700	2.900	2.700	2.900	87,600	2.7177	3.57%
2017-05-16	0	0.280	0.280	0.290	0.270	0.290	470,000	130,800	0.2783	2.800	2.800	2.900	2.700	2.900	47,000	2.7830	-1.75%
2017-05-15	0	0.285	0.280	0.285	0.275	0.285	54,000	14,950	0.2769	2.850	2.800	2.850	2.750	2.850	5,400	2.7685	-1.72%
2017-05-12	0	0.290	0.280	0.290	0.275	0.290	170,000	47,720	0.2807	2.900	2.800	2.900	2.750	2.900	17,000	2.8071	0.00%
2017-05-11	0	0.290	0.280	0.290	-	-	0	0	-	2.900	2.800	2.900	-	-	0	-	0.00%
2017-05-10	0	0.290	0.275	0.290	0.275	0.290	1,096,000	308,710	0.2817	2.900	2.750	2.900	2.750	2.900	109,600	2.8167	3.57%
2017-05-09	0	0.280	0.280	0.285	0.270	0.280	1,598,000	440,320	0.2755	2.800	2.800	2.850	2.700	2.800	159,800	2.7554	0.00%
2017-05-08	0	0.280	0.270	0.290	0.270	0.285	1,386,000	388,080	0.2800	2.800	2.700	2.900	2.700	2.850	138,600	2.8000	0.00%
2017-05-05	0	0.280	0.280	0.285	0.270	0.280	1,468,000	401,470	0.2735	2.800	2.800	2.850	2.700	2.800	146,800	2.7348	-1.75%
2017-05-04	0	0.285	0.275	0.285	0.285	0.285	100,000	28,500	0.2850	2.850	2.750	2.850	2.850	2.850	10,000	2.8500	-1.72%
2017-05-02	0	0.290	0.290	0.300	0.280	0.290	444,000	127,210	0.2865	2.900	2.900	3.000	2.800	2.900	44,400	2.8651	1.75%
2017-04-28	0	0.285	0.285	0.290	0.270	0.285	916,000	260,670	0.2846	2.850	2.850	2.900	2.700	2.850	91,600	2.8457	1.79%
2017-04-27	0	0.280	0.280	0.290	0.280	0.280	744,000	208,320	0.2800	2.800	2.800	2.900	2.800	2.800	74,400	2.8000	0.00%
2017-04-26	0	0.280	0.280	0.285	0.280	0.280	316,000	88,480	0.2800	2.800	2.800	2.850	2.800	2.800	31,600	2.8000	0.00%
2017-04-25	0	0.280	0.280	0.290	0.280	0.280	104,000	29,070	0.2795	2.800	2.800	2.900	2.800	2.800	10,400	2.7952	0.00%
2017-04-24	0	0.280	0.280	0.290	0.280	0.280	700,000	196,000	0.2800	2.800	2.800	2.900	2.800	2.800	70,000	2.8000	-3.45%
2017-04-21	0	0.290	0.280	0.290	0.290	0.290	18,000	5,220	0.2900	2.900	2.800	2.900	2.900	2.900	1,800	2.9000	0.00%
2017-04-20	0	0.290	0.280	0.290	-	-	0	0	-	2.900	2.800	2.900	-	-	0	-	0.00%
2017-04-19	0	0.290	0.285	0.290	0.280	0.290	258,000	74,050	0.2870	2.900	2.850	2.900	2.800	2.900	25,800	2.8702	0.00%
2017-04-18	0	0.290	0.280	0.290	0.290	0.300	2,712,000	810,060	0.2987	2.900	2.800	2.900	2.900	3.000	271,200	2.9869	1.75%
2017-04-13	0	0.285	0.280	0.285	0.275	0.285	264,000	73,920	0.2800	2.850	2.800	2.850	2.750	2.850	26,400	2.8000	0.00%
2017-04-12	0	0.285	0.285	0.290	0.280	0.285	130,000	37,400	0.2877	2.850	2.850	2.900	2.800	2.850	13,000	2.8769	1.79%
2017-04-11	0	0.280	0.280	0.285	0.280	0.285	562,000	157,460	0.2802	2.800	2.800	2.850	2.800	2.850	56,200	2.8018	-1.75%
2017-04-10	0	0.285	0.285	0.290	0.280	0.285	62,000	17,390	0.2805	2.850	2.850	2.900	2.800	2.850	6,200	2.8048	0.00%
2017-04-07	0	0.285	0.280	0.285	0.285	0.285	198,000	56,430	0.2850	2.850	2.800	2.850	2.850	2.850	19,800	2.8500	0.00%
2017-04-06	0	0.285	0.285	0.290	0.275	0.275	4,000	1,130	0.2825	2.850	2.850	2.900	2.750	2.750	400	2.8250	-1.72%
2017-04-05	0	0.290	0.285	0.290	0.280	0.290	440,000	124,210	0.2823	2.900	2.850	2.900	2.800	2.900	44,000	2.8230	3.57%
2017-04-03	0	0.280	0.280	0.300	0.280	0.290	394,000	112,440	0.2854	2.800	2.800	3.000	2.800	2.900	39,400	2.8538	-1.75%
2017-03-31	0	0.285	0.280	0.285	0.280	0.285	274,000	77,620	0.2833	2.850	2.800	2.850	2.800	2.850	27,400	2.8328	-1.72%
2017-03-30	0	0.290	0.285	0.290	0.280	0.290	40,000	11,370	0.2843	2.900	2.850	2.900	2.800	2.900	4,000	2.8425	-1.69%
2017-03-29	0	0.295	0.285	0.295	0.285	0.295	200,000	58,750	0.2938	2.950	2.850	2.950	2.850	2.950	20,000	2.9375	1.72%
2017-03-28	0	0.290	0.285	0.290	0.285	0.290	300,000	86,690	0.2890	2.900	2.850	2.900	2.850	2.900	30,000	2.8897	0.00%
2017-03-27	0	0.290	0.285	0.290	0.285	0.295	1,364,000	395,250	0.2898	2.900	2.850	2.900	2.850	2.950	136,400	2.8977	-3.33%
2017-03-24	0	0.300	0.295	0.300	0.295	0.300	284,000	85,050	0.2995	3.000	2.950	3.000	2.950	3.000	28,400	2.9947	0.00%
2017-03-23	0	0.300	0.295	0.300	0.295	0.300	334,000	100,150	0.2999	3.000	2.950	3.000	2.950	3.000	33,400	2.9985	0.00%
2017-03-22	0	0.300	0.295	0.300	0.300	0.300	828,000	248,400	0.3000	3.000	2.950	3.000	3.000	3.000	82,800	3.0000	0.00%
2017-03-21	0	0.300	0.300	0.310	0.300	0.300	436,000	130,980	0.3004	3.000	3.000	3.100	3.000	3.000	43,600	3.0041	0.00%
2017-03-20	0	0.300	0.300	0.305	0.300	0.310	1,234,000	373,830	0.3029	3.000	3.000	3.050	3.000	3.100	123,400	3.0294	-3.23%
2017-03-17	0	0.310	0.300	0.310	0.310	0.310	416,000	128,960	0.3100	3.100	3.000	3.100	3.100	3.100	41,600	3.1000	0.00%
2017-03-16	0	0.310	0.300	0.310	0.300	0.310	190,000	58,600	0.3084	3.100	3.000	3.100	3.000	3.100	19,000	3.0842	3.33%
2017-03-15	0	0.300	0.300	0.305	0.300	0.300	104,000	31,200	0.3000	3.000	3.000	3.050	3.000	3.000	10,400	3.0000	0.00%
2017-03-14	0	0.300	0.300	0.310	0.300	0.310	160,000	48,910	0.3057	3.000	3.000	3.100	3.000	3.100	16,000	3.0569	-1.64%
2017-03-13	0	0.305	0.305	0.310	0.305	0.310	454,000	138,770	0.3057	3.050	3.050	3.100	3.050	3.100	45,400	3.0566	-1.61%
2017-03-10	0	0.310	0.310	0.320	0.305	0.310	20,000	6,180	0.3090	3.100	3.100	3.200	3.050	3.100	2,000	3.0900	0.00%
2017-03-09	0	0.310	0.310	0.320	0.310	0.310	24,000	7,440	0.3100	3.100	3.100	3.200	3.100	3.100	2,400	3.1000	0.00%
2017-03-08	0	0.310	0.310	0.315	0.310	0.320	132,000	41,320	0.3130	3.100	3.100	3.150	3.100	3.200	13,200	3.1303	0.00%
2017-03-07	0	0.310	0.310	0.315	0.310	0.310	192,000	59,520	0.3100	3.100	3.100	3.150	3.100	3.100	19,200	3.1000	-3.12%
2017-03-06	0	0.320	0.310	0.320	0.310	0.320	186,000	58,440	0.3142	3.200	3.100	3.200	3.100	3.200	18,600	3.1419	1.59%
2017-03-03	0	0.315	0.305	0.320	0.310	0.315	368,000	115,910	0.3150	3.150	3.050	3.200	3.100	3.150	36,800	3.1497	1.61%
2017-03-02	0	0.310	0.310	0.320	0.310	0.310	188,000	58,280	0.3100	3.100	3.100	3.200	3.100	3.100	18,800	3.1000	0.00%
2017-03-01	0	0.310	0.310	0.320	0.310	0.310	10,000	3,100	0.3100	3.100	3.100	3.200	3.100	3.100	1,000	3.1000	0.00%
2017-02-28	0	0.310	0.310	0.315	0.310	0.315	30,000	9,400	0.3133	3.100	3.100	3.150	3.100	3.150	3,000	3.1333	-3.12%
2017-02-27	0	0.320	0.310	0.325	0.310	0.320	34,000	10,580	0.3112	3.200	3.100	3.250	3.100	3.200	3,400	3.1118	1.59%
2017-02-24	0	0.315	0.310	0.315	0.315	0.325	194,000	61,210	0.3155	3.150	3.100	3.150	3.150	3.250	19,400	3.1552	-3.08%
2017-02-23	0	0.325	0.315	0.325	0.315	0.325	246,000	78,500	0.3191	3.250	3.150	3.250	3.150	3.250	24,600	3.1911	3.17%
2017-02-22	0	0.315	0.315	0.325	0.315	0.315	28,000	8,820	0.3150	3.150	3.150	3.250	3.150	3.150	2,800	3.1500	1.61%
2017-02-21	0	0.310	0.310	0.320	0.310	0.315	20,000	6,270	0.3135	3.100	3.100	3.200	3.100	3.150	2,000	3.1350	-1.59%
2017-02-20	0	0.315	0.310	0.320	0.315	0.315	34,000	10,710	0.3150	3.150	3.100	3.200	3.150	3.150	3,400	3.1500	-1.56%
2017-02-17	0	0.320	0.315	0.325	0.320	0.325	336,000	107,600	0.3202	3.200	3.150	3.250	3.200	3.250	33,600	3.2024	0.00%
2017-02-16	0	0.320	0.310	0.325	0.315	0.330	890,000	282,150	0.3170	3.200	3.100	3.250	3.150	3.300	89,000	3.1702	1.59%
2017-02-15	0	0.315	0.310	0.320	0.305	0.315	626,000	192,760	0.3079	3.150	3.100	3.200	3.050	3.150	62,600	3.0792	1.61%
2017-02-14	0	0.310	0.305	0.315	0.310	0.310	152,000	47,120	0.3100	3.100	3.050	3.150	3.100	3.100	15,200	3.1000	1.64%
2017-02-13	0	0.305	0.305	0.310	0.305	0.310	376,000	114,710	0.3051	3.050	3.050	3.100	3.050	3.100	37,600	3.0508	-1.61%
2017-02-10	0	0.310	0.310	0.315	0.310	0.315	76,000	23,910	0.3146	3.100	3.100	3.150	3.100	3.150	7,600	3.1461	0.00%
2017-02-09	0	0.310	0.305	0.320	0.305	0.315	620,000	193,250	0.3117	3.100	3.050	3.200	3.050	3.150	62,000	3.1169	0.00%
2017-02-08	0	0.310	0.310	0.315	0.310	0.310	264,000	81,840	0.3100	3.100	3.100	3.150	3.100	3.100	26,400	3.1000	0.00%
2017-02-07	0	0.310	0.310	0.315	0.310	0.310	18,000	5,580	0.3100	3.100	3.100	3.150	3.100	3.100	1,800	3.1000	0.00%
2017-02-06	0	0.310	0.310	0.315	0.300	0.315	876,000	269,410	0.3075	3.100	3.100	3.150	3.000	3.150	87,600	3.0755	-3.12%
2017-02-03	0	0.320	0.310	0.320	0.305	0.320	246,000	78,160	0.3177	3.200	3.100	3.200	3.050	3.200	24,600	3.1772	1.59%
2017-02-02	0	0.315	0.310	0.315	0.310	0.315	465,525	144,402	0.3102	3.150	3.100	3.150	3.100	3.150	46,552	3.1019	1.61%
2017-02-01	0	0.310	0.310	0.320	0.305	0.310	304,000	93,700	0.3082	3.100	3.100	3.200	3.050	3.100	30,400	3.0822	1.64%
2017-01-27	0	0.305	0.305	0.310	0.305	0.310	448,000	138,640	0.3095	3.050	3.050	3.100	3.050	3.100	44,800	3.0946	0.00%
2017-01-26	0	0.305	0.305	0.310	0.305	0.310	248,000	75,660	0.3051	3.050	3.050	3.100	3.050	3.100	24,800	3.0508	0.00%
2017-01-25	0	0.305	0.305	0.315	0.305	0.310	452,000	138,400	0.3062	3.050	3.050	3.150	3.050	3.100	45,200	3.0619	-1.61%
2017-01-24	0	0.310	0.310	0.315	0.310	0.315	2,462,000	763,720	0.3102	3.100	3.100	3.150	3.100	3.150	246,200	3.1020	1.64%
2017-01-23	0	0.305	0.305	0.315	0.305	0.305	166,000	50,630	0.3050	3.050	3.050	3.150	3.050	3.050	16,600	3.0500	1.67%
2017-01-20	0	0.300	0.300	0.310	0.300	0.310	804,000	243,660	0.3031	3.000	3.000	3.100	3.000	3.100	80,400	3.0306	-1.64%
2017-01-19	0	0.305	0.305	0.315	0.300	0.300	136,000	40,800	0.3000	3.050	3.050	3.150	3.000	3.000	13,600	3.0000	-1.61%
2017-01-18	0	0.310	0.305	0.310	0.305	0.310	640,000	196,150	0.3065	3.100	3.050	3.100	3.050	3.100	64,000	3.0648	1.64%
2017-01-17	0	0.305	0.305	0.310	0.305	0.310	782,000	241,270	0.3085	3.050	3.050	3.100	3.050	3.100	78,200	3.0853	-3.17%
2017-01-16	0	0.315	0.310	0.315	0.310	0.315	404,000	125,740	0.3112	3.150	3.100	3.150	3.100	3.150	40,400	3.1124	1.61%
2017-01-13	0	0.310	0.310	0.315	0.310	0.315	1,428,000	445,270	0.3118	3.100	3.100	3.150	3.100	3.150	142,800	3.1181	-1.59%
2017-01-12	0	0.315	0.315	0.320	0.315	0.320	1,600,000	505,060	0.3157	3.150	3.150	3.200	3.150	3.200	160,000	3.1566	0.00%
2017-01-11	0	0.315	0.315	0.320	0.315	0.315	140,000	44,100	0.3150	3.150	3.150	3.200	3.150	3.150	14,000	3.1500	0.00%
2017-01-10	0	0.315	0.310	0.315	0.305	0.315	7,462,000	2,328,700	0.3121	3.150	3.100	3.150	3.050	3.150	746,200	3.1207	0.00%
2017-01-09	0	0.315	0.310	0.315	0.310	0.320	1,546,000	485,490	0.3140	3.150	3.100	3.150	3.100	3.200	154,600	3.1403	0.00%
2017-01-06	0	0.315	0.310	0.320	0.310	0.315	192,000	60,020	0.3126	3.150	3.100	3.200	3.100	3.150	19,200	3.1260	1.61%
2017-01-05	0	0.310	0.310	0.320	0.310	0.315	780,000	244,960	0.3141	3.100	3.100	3.200	3.100	3.150	78,000	3.1405	-1.59%
2017-01-04	0	0.315	0.315	0.320	0.315	0.320	328,000	104,890	0.3198	3.150	3.150	3.200	3.150	3.200	32,800	3.1979	-1.56%
2017-01-03	0	0.320	0.320	0.325	0.315	0.315	20,000	6,300	0.3150	3.200	3.200	3.250	3.150	3.150	2,000	3.1500	-1.54%
2016-12-30	0	0.325	0.315	0.325	0.325	0.325	350,000	113,750	0.3250	3.250	3.150	3.250	3.250	3.250	35,000	3.2500	-1.52%
2016-12-29	0	0.330	0.320	0.330	0.320	0.330	776,000	256,040	0.3299	3.300	3.200	3.300	3.200	3.300	77,600	3.2995	3.13%
2016-12-28	0	0.320	0.315	0.330	0.310	0.335	1,036,000	336,930	0.3252	3.200	3.150	3.300	3.100	3.350	103,600	3.2522	1.59%
2016-12-23	0	0.315	0.315	0.330	0.310	0.320	568,000	178,720	0.3146	3.150	3.150	3.300	3.100	3.200	56,800	3.1465	-4.55%
2016-12-22	0	0.330	0.315	0.335	0.310	0.330	334,000	104,700	0.3135	3.300	3.150	3.350	3.100	3.300	33,400	3.1347	1.54%
2016-12-21	0	0.325	0.325	0.335	0.320	0.325	28,000	9,040	0.3229	3.250	3.250	3.350	3.200	3.250	2,800	3.2286	-1.52%
2016-12-20	0	0.330	0.325	0.330	0.330	0.335	734,000	242,370	0.3302	3.300	3.250	3.300	3.300	3.350	73,400	3.3020	-1.49%
2016-12-19	0	0.335	0.330	0.335	0.335	0.340	968,000	325,170	0.3359	3.350	3.300	3.350	3.350	3.400	96,800	3.3592	0.00%
2016-12-16	0	0.335	0.330	0.335	0.330	0.345	222,000	74,430	0.3353	3.350	3.300	3.350	3.300	3.450	22,200	3.3527	1.52%
2016-12-15	0	0.330	0.325	0.340	0.325	0.335	170,000	55,970	0.3292	3.300	3.250	3.400	3.250	3.350	17,000	3.2924	-2.94%
2016-12-14	0	0.340	0.335	0.340	0.335	0.340	188,000	63,110	0.3357	3.400	3.350	3.400	3.350	3.400	18,800	3.3569	0.00%
2016-12-13	0	0.340	0.335	0.345	0.335	0.340	150,000	50,590	0.3373	3.400	3.350	3.450	3.350	3.400	15,000	3.3727	-2.86%
2016-12-12	0	0.350	0.345	0.350	0.340	0.355	2,546,000	887,370	0.3485	3.500	3.450	3.500	3.400	3.550	254,600	3.4853	2.94%
2016-12-09	0	0.340	0.335	0.340	0.330	0.350	1,374,000	469,210	0.3415	3.400	3.350	3.400	3.300	3.500	137,400	3.4149	3.03%
2016-12-08	0	0.330	0.325	0.330	0.325	0.340	1,100,000	366,890	0.3335	3.300	3.250	3.300	3.250	3.400	110,000	3.3354	1.54%
2016-12-07	0	0.325	0.320	0.325	0.325	0.370	4,362,000	1,501,920	0.3443	3.250	3.200	3.250	3.250	3.700	436,200	3.4432	-9.72%
2016-12-06	0	0.360	0.355	0.360	0.315	0.375	12,600,000	4,495,920	0.3568	3.600	3.550	3.600	3.150	3.750	1,260,000	3.5682	20.00%
2016-12-05	0	0.300	0.300	0.315	0.300	0.315	64,000	19,530	0.3052	3.000	3.000	3.150	3.000	3.150	6,400	3.0516	-4.76%
2016-12-02	0	0.315	0.315	0.320	0.310	0.315	406,000	126,010	0.3104	3.150	3.150	3.200	3.100	3.150	40,600	3.1037	1.61%
2016-12-01	0	0.310	0.310	0.315	0.305	0.320	1,308,000	406,560	0.3108	3.100	3.100	3.150	3.050	3.200	130,800	3.1083	-3.12%
2016-11-30	0	0.320	0.315	0.320	0.315	0.320	74,000	23,360	0.3157	3.200	3.150	3.200	3.150	3.200	7,400	3.1568	0.00%
2016-11-29	0	0.320	0.315	0.320	0.315	0.335	840,000	267,700	0.3187	3.200	3.150	3.200	3.150	3.350	84,000	3.1869	-3.03%
2016-11-28	0	0.330	0.315	0.335	0.315	0.330	690,000	226,450	0.3282	3.300	3.150	3.350	3.150	3.300	69,000	3.2819	3.13%
2016-11-25	0	0.320	0.315	0.320	0.320	0.325	240,000	76,820	0.3201	3.200	3.150	3.200	3.200	3.250	24,000	3.2008	-1.54%
2016-11-24	0	0.325	0.320	0.335	0.325	0.325	174,000	56,550	0.3250	3.250	3.200	3.350	3.250	3.250	17,400	3.2500	-1.52%
2016-11-23	0	0.330	0.330	0.335	0.310	0.330	1,942,000	632,040	0.3255	3.300	3.300	3.350	3.100	3.300	194,200	3.2546	4.76%
2016-11-22	0	0.315	0.310	0.315	0.310	0.315	358,000	111,100	0.3103	3.150	3.100	3.150	3.100	3.150	35,800	3.1034	0.00%
2016-11-21	0	0.315	0.315	0.325	0.310	0.315	226,000	71,170	0.3149	3.150	3.150	3.250	3.100	3.150	22,600	3.1491	-1.56%
2016-11-18	0	0.320	0.310	0.320	0.310	0.320	148,000	46,780	0.3161	3.200	3.100	3.200	3.100	3.200	14,800	3.1608	0.00%
2016-11-17	0	0.320	0.305	0.320	0.305	0.320	344,000	104,950	0.3051	3.200	3.050	3.200	3.050	3.200	34,400	3.0509	3.23%
2016-11-16	0	0.310	0.310	0.320	0.305	0.315	316,000	98,520	0.3118	3.100	3.100	3.200	3.050	3.150	31,600	3.1177	-1.59%
2016-11-15	0	0.315	0.315	0.320	0.300	0.315	1,044,000	321,230	0.3077	3.150	3.150	3.200	3.000	3.150	104,400	3.0769	0.00%
2016-11-14	0	0.315	0.310	0.315	0.300	0.315	450,000	137,600	0.3058	3.150	3.100	3.150	3.000	3.150	45,000	3.0578	1.61%
2016-11-11	0	0.310	0.310	0.315	0.305	0.315	372,000	115,030	0.3092	3.100	3.100	3.150	3.050	3.150	37,200	3.0922	-1.59%
2016-11-10	0	0.315	0.310	0.315	0.315	0.325	348,000	109,900	0.3158	3.150	3.100	3.150	3.150	3.250	34,800	3.1580	0.00%
2016-11-09	0	0.315	0.310	0.315	0.305	0.320	876,000	268,140	0.3061	3.150	3.100	3.150	3.050	3.200	87,600	3.0610	-1.56%
2016-11-08	0	0.320	0.315	0.320	0.320	0.320	62,000	19,840	0.3200	3.200	3.150	3.200	3.200	3.200	6,200	3.2000	0.00%
2016-11-07	0	0.320	0.320	0.325	0.320	0.320	110,000	35,200	0.3200	3.200	3.200	3.250	3.200	3.200	11,000	3.2000	0.00%
2016-11-04	0	0.320	0.320	0.325	0.320	0.330	244,000	78,630	0.3223	3.200	3.200	3.250	3.200	3.300	24,400	3.2225	-4.48%
2016-11-03	0	0.335	0.320	0.335	0.310	0.335	636,000	200,710	0.3156	3.350	3.200	3.350	3.100	3.350	63,600	3.1558	4.69%
2016-11-02	0	0.320	0.320	0.325	0.320	0.330	466,000	149,760	0.3214	3.200	3.200	3.250	3.200	3.300	46,600	3.2137	-4.48%
2016-11-01	0	0.335	0.330	0.340	0.330	0.345	316,000	105,660	0.3344	3.350	3.300	3.400	3.300	3.450	31,600	3.3437	0.00%
2016-10-31	0	0.335	0.330	0.335	0.330	0.340	376,000	124,640	0.3315	3.350	3.300	3.350	3.300	3.400	37,600	3.3149	0.00%
2016-10-28	0	0.335	0.335	0.345	0.335	0.345	176,000	60,160	0.3418	3.350	3.350	3.450	3.350	3.450	17,600	3.4182	-4.29%
2016-10-27	0	0.350	0.345	0.355	0.350	0.350	316,000	110,500	0.3497	3.500	3.450	3.550	3.500	3.500	31,600	3.4968	0.00%
2016-10-26	0	0.350	0.350	0.355	0.345	0.350	474,000	165,850	0.3499	3.500	3.500	3.550	3.450	3.500	47,400	3.4989	-2.78%
2016-10-25	0	0.360	0.350	0.360	0.350	0.360	332,000	117,170	0.3529	3.600	3.500	3.600	3.500	3.600	33,200	3.5292	2.86%
2016-10-24	0	0.350	0.345	0.350	0.345	0.355	716,000	249,710	0.3488	3.500	3.450	3.500	3.450	3.550	71,600	3.4876	-1.41%
2016-10-20	0	0.355	0.350	0.360	0.350	0.355	496,000	175,830	0.3545	3.550	3.500	3.600	3.500	3.550	49,600	3.5450	0.00%
2016-10-19	0	0.355	0.355	0.365	0.355	0.355	152,000	53,960	0.3550	3.550	3.550	3.650	3.550	3.550	15,200	3.5500	-1.39%
2016-10-18	0	0.360	0.355	0.360	0.355	0.360	650,000	232,130	0.3571	3.600	3.550	3.600	3.550	3.600	65,000	3.5712	0.00%
2016-10-17	0	0.360	0.360	0.365	0.360	0.375	748,000	272,960	0.3649	3.600	3.600	3.650	3.600	3.750	74,800	3.6492	-5.26%
2016-10-14	0	0.380	0.370	0.380	0.345	0.385	5,372,000	2,004,480	0.3731	3.800	3.700	3.800	3.450	3.850	537,200	3.7313	8.57%
2016-10-13	0	0.350	0.345	0.350	0.345	0.370	1,872,000	652,960	0.3488	3.500	3.450	3.500	3.450	3.700	187,200	3.4880	-2.78%
2016-10-12	0	0.360	0.355	0.365	0.355	0.365	870,000	314,050	0.3610	3.600	3.550	3.650	3.550	3.650	87,000	3.6098	-1.37%
2016-10-11	0	0.365	0.360	0.375	0.360	0.400	15,380,000	5,921,020	0.3850	3.650	3.600	3.750	3.600	4.000	1,538,000	3.8498	2.82%
2016-10-07	0	0.355	0.350	0.355	0.345	0.380	8,692,000	3,132,720	0.3604	3.550	3.500	3.550	3.450	3.800	869,200	3.6041	-4.05%
2016-10-06	0	0.370	0.365	0.370	0.325	0.405	27,734,000	10,573,870	0.3813	3.700	3.650	3.700	3.250	4.050	2,773,400	3.8126	13.85%
2016-10-05	0	0.325	0.320	0.325	0.295	0.335	7,164,000	2,279,750	0.3182	3.250	3.200	3.250	2.950	3.350	716,400	3.1822	10.17%
2016-10-04	0	0.295	0.290	0.295	0.290	0.300	388,000	112,800	0.2907	2.950	2.900	2.950	2.900	3.000	38,800	2.9072	-1.67%
2016-10-03	0	0.300	0.295	0.300	0.290	0.305	1,262,000	375,370	0.2974	3.000	2.950	3.000	2.900	3.050	126,200	2.9744	0.00%
2016-09-30	0	0.300	0.295	0.300	0.295	0.300	416,000	123,230	0.2962	3.000	2.950	3.000	2.950	3.000	41,600	2.9623	-1.64%
2016-09-29	0	0.305	0.295	0.305	0.295	0.305	136,000	40,380	0.2969	3.050	2.950	3.050	2.950	3.050	13,600	2.9691	0.00%
2016-09-28	0	0.305	0.295	0.305	0.295	0.305	132,000	39,010	0.2955	3.050	2.950	3.050	2.950	3.050	13,200	2.9553	1.67%
2016-09-27	0	0.300	0.300	0.305	0.295	0.310	1,086,000	325,470	0.2997	3.000	3.000	3.050	2.950	3.100	108,600	2.9970	-1.64%
2016-09-26	0	0.305	0.300	0.310	0.295	0.325	4,528,000	1,398,900	0.3089	3.050	3.000	3.100	2.950	3.250	452,800	3.0894	1.67%
2016-09-23	0	0.300	0.295	0.300	0.295	0.305	712,000	211,800	0.2975	3.000	2.950	3.000	2.950	3.050	71,200	2.9747	0.00%
2016-09-22	0	0.300	0.295	0.300	0.295	0.305	788,000	236,880	0.3006	3.000	2.950	3.000	2.950	3.050	78,800	3.0061	0.00%
2016-09-21	0	0.300	0.295	0.300	0.300	0.305	454,000	136,320	0.3003	3.000	2.950	3.000	3.000	3.050	45,400	3.0026	0.00%
2016-09-20	0	0.300	0.295	0.300	0.290	0.305	2,110,000	631,680	0.2994	3.000	2.950	3.000	2.900	3.050	211,000	2.9937	5.26%
2016-09-19	0	0.285	0.280	0.290	0.280	0.290	252,000	71,930	0.2854	2.850	2.800	2.900	2.800	2.900	25,200	2.8544	1.79%
2016-09-15	0	0.280	0.280	0.285	0.280	0.285	198,000	56,030	0.2830	2.800	2.800	2.850	2.800	2.850	19,800	2.8298	-1.75%
2016-09-14	0	0.285	0.280	0.285	0.285	0.285	416,000	118,560	0.2850	2.850	2.800	2.850	2.850	2.850	41,600	2.8500	0.00%
2016-09-13	0	0.285	0.285	0.290	0.280	0.295	298,000	84,650	0.2841	2.850	2.850	2.900	2.800	2.950	29,800	2.8406	-3.39%
2016-09-12	0	0.295	0.285	0.295	0.285	0.295	188,000	53,830	0.2863	2.950	2.850	2.950	2.850	2.950	18,800	2.8633	0.00%
2016-09-09	0	0.295	0.290	0.300	0.290	0.300	1,816,000	532,330	0.2931	2.950	2.900	3.000	2.900	3.000	181,600	2.9313	0.00%
2016-09-08	0	0.295	0.290	0.295	0.285	0.300	2,044,000	601,710	0.2944	2.950	2.900	2.950	2.850	3.000	204,400	2.9438	-1.67%
2016-09-07	0	0.300	0.295	0.300	0.295	0.305	702,000	211,280	0.3010	3.000	2.950	3.000	2.950	3.050	70,200	3.0097	1.69%
2016-09-06	0	0.295	0.290	0.300	0.295	0.295	42,000	12,390	0.2950	2.950	2.900	3.000	2.950	2.950	4,200	2.9500	1.72%
2016-09-05	0	0.290	0.290	0.300	0.285	0.300	340,000	99,930	0.2939	2.900	2.900	3.000	2.850	3.000	34,000	2.9391	-3.33%
2016-09-02	0	0.300	0.285	0.300	0.285	0.300	154,000	43,920	0.2852	3.000	2.850	3.000	2.850	3.000	15,400	2.8519	1.69%
2016-09-01	0	0.295	0.290	0.295	0.290	0.295	384,000	112,810	0.2938	2.950	2.900	2.950	2.900	2.950	38,400	2.9378	1.72%
2016-08-31	0	0.290	0.290	0.295	0.290	0.295	180,000	52,920	0.2940	2.900	2.900	2.950	2.900	2.950	18,000	2.9400	-3.33%
2016-08-30	0	0.300	0.295	0.305	0.300	0.305	914,000	274,300	0.3001	3.000	2.950	3.050	3.000	3.050	91,400	3.0011	-1.64%
2016-08-29	0	0.305	0.300	0.305	0.300	0.305	536,000	161,880	0.3020	3.050	3.000	3.050	3.000	3.050	53,600	3.0201	1.67%
2016-08-26	0	0.300	0.300	0.305	0.295	0.300	744,000	223,150	0.2999	3.000	3.000	3.050	2.950	3.000	74,400	2.9993	0.00%
2016-08-25	0	0.300	0.300	0.305	0.295	0.305	1,552,000	465,540	0.3000	3.000	3.000	3.050	2.950	3.050	155,200	2.9996	0.00%
2016-08-24	0	0.300	0.300	0.305	0.290	0.310	1,376,000	412,610	0.2999	3.000	3.000	3.050	2.900	3.100	137,600	2.9986	1.69%
2016-08-23	0	0.295	0.295	0.300	0.295	0.300	578,000	173,010	0.2993	2.950	2.950	3.000	2.950	3.000	57,800	2.9933	-1.67%
2016-08-22	0	0.300	0.295	0.300	0.295	0.300	328,000	97,550	0.2974	3.000	2.950	3.000	2.950	3.000	32,800	2.9741	1.69%
2016-08-19	0	0.295	0.290	0.300	0.290	0.305	848,000	250,020	0.2948	2.950	2.900	3.000	2.900	3.050	84,800	2.9483	-1.67%
2016-08-18	0	0.300	0.295	0.300	0.300	0.310	428,000	129,090	0.3016	3.000	2.950	3.000	3.000	3.100	42,800	3.0161	-1.64%
2016-08-17	0	0.305	0.300	0.305	0.295	0.305	1,590,000	479,800	0.3018	3.050	3.000	3.050	2.950	3.050	159,000	3.0176	3.39%
2016-08-16	0	0.295	0.295	0.300	0.295	0.300	688,000	202,970	0.2950	2.950	2.950	3.000	2.950	3.000	68,800	2.9501	0.00%
2016-08-15	0	0.295	0.290	0.295	0.290	0.295	676,000	199,360	0.2949	2.950	2.900	2.950	2.900	2.950	67,600	2.9491	0.00%
2016-08-12	0	0.295	0.290	0.295	0.290	0.300	1,424,000	415,240	0.2916	2.950	2.900	2.950	2.900	3.000	142,400	2.9160	0.00%
2016-08-11	0	0.295	0.295	0.300	0.290	0.295	896,000	261,880	0.2923	2.950	2.950	3.000	2.900	2.950	89,600	2.9228	1.72%
2016-08-10	0	0.290	0.290	0.295	0.290	0.305	1,476,000	431,890	0.2926	2.900	2.900	2.950	2.900	3.050	147,600	2.9261	-1.69%
2016-08-09	0	0.295	0.295	0.300	0.295	0.305	532,000	160,420	0.3015	2.950	2.950	3.000	2.950	3.050	53,200	3.0154	-1.67%
2016-08-08	0	0.300	0.300	0.305	0.300	0.310	466,000	142,040	0.3048	3.000	3.000	3.050	3.000	3.100	46,600	3.0481	-3.23%
2016-08-05	0	0.310	0.300	0.310	0.300	0.310	494,000	151,070	0.3058	3.100	3.000	3.100	3.000	3.100	49,400	3.0581	1.64%
2016-08-04	0	0.305	0.305	0.310	0.300	0.310	1,254,000	380,220	0.3032	3.050	3.050	3.100	3.000	3.100	125,400	3.0321	1.67%
2016-08-03	0	0.300	0.290	0.300	0.285	0.300	1,716,000	500,620	0.2917	3.000	2.900	3.000	2.850	3.000	171,600	2.9174	1.69%
2016-08-01	0	0.295	0.295	0.300	0.285	0.330	10,272,000	3,114,260	0.3032	2.950	2.950	3.000	2.850	3.300	1,027,200	3.0318	-16.90%
2016-07-29	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-28	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-27	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-26	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-25	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-22	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-21	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-20	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-19	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-18	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-15	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-14	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-13	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-12	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-11	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-08	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-07	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-06	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-05	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-07-04	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-30	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-29	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-28	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-27	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-24	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-23	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-22	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-21	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-20	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-17	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-16	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-15	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-14	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-13	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-10	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-08	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-07	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-06	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-03	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-02	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-06-01	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-31	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-30	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-27	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-04-01	1	-	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2016-03-31	0	0.355	0.345	0.350	0.345	0.380	8,724,000	3,105,360	0.3560	3.550	3.450	3.500	3.450	3.800	872,400	3.5596	-5.33%
2016-03-30	0	0.375	0.375	0.385	0.370	0.405	7,346,000	2,779,000	0.3783	3.750	3.750	3.850	3.700	4.050	734,600	3.7830	-6.25%
2016-03-29	0	0.400	0.380	0.400	0.380	0.400	2,784,000	1,084,850	0.3897	4.000	3.800	4.000	3.800	4.000	278,400	3.8967	-1.23%
2016-03-24	0	0.405	0.400	0.405	0.395	0.420	6,044,000	2,462,090	0.4074	4.050	4.000	4.050	3.950	4.200	604,400	4.0736	-7.95%
2016-03-23	0	0.440	0.430	0.435	0.430	0.470	11,302,000	5,019,450	0.4441	4.400	4.300	4.350	4.300	4.700	1,130,200	4.4412	-5.38%
2016-03-22	0	0.465	0.460	0.465	0.445	0.480	5,012,000	2,314,000	0.4617	4.650	4.600	4.650	4.450	4.800	501,200	4.6169	3.33%
2016-03-21	0	0.450	0.445	0.450	0.440	0.450	1,220,000	543,950	0.4459	4.500	4.450	4.500	4.400	4.500	122,000	4.4586	3.45%
2016-03-18	0	0.435	0.430	0.435	0.430	0.440	872,000	379,880	0.4356	4.350	4.300	4.350	4.300	4.400	87,200	4.3564	-1.14%
2016-03-17	0	0.440	0.435	0.440	0.435	0.440	738,000	321,560	0.4357	4.400	4.350	4.400	4.350	4.400	73,800	4.3572	0.00%
2016-03-16	0	0.440	0.435	0.440	0.435	0.445	2,266,000	994,550	0.4389	4.400	4.350	4.400	4.350	4.450	226,600	4.3890	-1.12%
2016-03-15	0	0.445	0.440	0.445	0.440	0.450	928,000	411,130	0.4430	4.450	4.400	4.450	4.400	4.500	92,800	4.4303	0.00%
2016-03-14	0	0.445	0.440	0.445	0.440	0.460	2,146,000	955,510	0.4453	4.450	4.400	4.450	4.400	4.600	214,600	4.4525	-1.11%
2016-03-11	0	0.450	0.440	0.450	0.435	0.455	1,994,000	882,830	0.4427	4.500	4.400	4.500	4.350	4.550	199,400	4.4274	1.12%
2016-03-10	0	0.445	0.440	0.445	0.435	0.455	2,098,000	936,700	0.4465	4.450	4.400	4.450	4.350	4.550	209,800	4.4647	0.00%
2016-03-09	0	0.445	0.445	0.450	0.440	0.455	4,684,000	2,091,060	0.4464	4.450	4.450	4.500	4.400	4.550	468,400	4.4643	-2.20%
2016-03-08	0	0.455	0.450	0.455	0.445	0.470	6,856,000	3,129,340	0.4564	4.550	4.500	4.550	4.450	4.700	685,600	4.5644	-2.15%
2016-03-07	0	0.465	0.465	0.470	0.465	0.475	1,864,000	870,170	0.4668	4.650	4.650	4.700	4.650	4.750	186,400	4.6683	-1.06%
2016-03-04	0	0.470	0.465	0.470	0.460	0.475	932,000	437,340	0.4692	4.700	4.650	4.700	4.600	4.750	93,200	4.6925	1.08%
2016-03-03	0	0.465	0.460	0.465	0.460	0.475	1,076,000	503,620	0.4680	4.650	4.600	4.650	4.600	4.750	107,600	4.6805	0.00%
2016-03-02	0	0.465	0.465	0.470	0.465	0.495	26,140,000	12,670,960	0.4847	4.650	4.650	4.700	4.650	4.950	2,614,000	4.8473	0.00%
2016-03-01	0	0.465	0.460	0.470	0.460	0.520	43,730,000	21,849,580	0.4996	4.650	4.600	4.700	4.600	5.200	4,373,000	4.9965	-6.06%
2016-02-29	0	0.495	0.490	0.495	0.455	0.540	135,358,000	66,558,410	0.4917	4.950	4.900	4.950	4.550	5.400	13,535,800	4.9172	-4.81%
2016-02-26	0	0.520	0.510	0.520	0.510	0.520	422,000	216,380	0.5127	5.200	5.100	5.200	5.100	5.200	42,200	5.1275	0.00%
2016-02-25	0	0.520	0.510	0.520	0.500	0.520	826,000	420,880	0.5095	5.200	5.100	5.200	5.000	5.200	82,600	5.0954	0.00%
2016-02-24	0	0.520	0.510	0.530	0.510	0.530	906,000	466,740	0.5152	5.200	5.100	5.300	5.100	5.300	90,600	5.1517	-3.70%
2016-02-23	0	0.540	0.530	0.540	0.520	0.540	206,000	109,740	0.5327	5.400	5.300	5.400	5.200	5.400	20,600	5.3272	1.89%
2016-02-22	0	0.530	0.530	0.540	0.520	0.530	234,000	123,740	0.5288	5.300	5.300	5.400	5.200	5.300	23,400	5.2880	1.92%
2016-02-19	0	0.520	0.520	0.530	0.500	0.550	1,826,000	957,500	0.5244	5.200	5.200	5.300	5.000	5.500	182,600	5.2437	-3.70%
2016-02-18	0	0.540	0.530	0.540	0.520	0.550	242,000	128,980	0.5330	5.400	5.300	5.400	5.200	5.500	24,200	5.3298	1.89%
2016-02-17	0	0.530	0.520	0.530	0.530	0.530	110,000	58,300	0.5300	5.300	5.200	5.300	5.300	5.300	11,000	5.3000	-1.85%
2016-02-16	0	0.540	0.530	0.540	0.520	0.540	286,000	151,580	0.5300	5.400	5.300	5.400	5.200	5.400	28,600	5.3000	1.89%
2016-02-15	0	0.530	0.520	0.530	0.500	0.530	150,000	77,520	0.5168	5.300	5.200	5.300	5.000	5.300	15,000	5.1680	-1.85%
2016-02-12	0	0.540	0.500	0.540	0.500	0.540	210,000	107,720	0.5130	5.400	5.000	5.400	5.000	5.400	21,000	5.1295	3.85%
2016-02-11	0	0.520	0.520	0.530	0.520	0.520	40,000	20,800	0.5200	5.200	5.200	5.300	5.200	5.200	4,000	5.2000	-3.70%
2016-02-05	0	0.540	0.520	0.540	0.530	0.540	370,000	198,660	0.5369	5.400	5.200	5.400	5.300	5.400	37,000	5.3692	-1.82%
2016-02-04	0	0.550	0.530	0.550	0.530	0.550	240,000	127,720	0.5322	5.500	5.300	5.500	5.300	5.500	24,000	5.3217	0.00%
2016-02-03	0	0.550	0.530	0.560	0.520	0.570	280,000	149,720	0.5347	5.500	5.300	5.600	5.200	5.700	28,000	5.3471	0.00%
2016-02-02	0	0.550	0.540	0.560	0.540	0.570	372,000	204,180	0.5489	5.500	5.400	5.600	5.400	5.700	37,200	5.4887	0.00%
2016-02-01	0	0.550	0.550	0.560	0.550	0.560	80,000	44,200	0.5525	5.500	5.500	5.600	5.500	5.600	8,000	5.5250	-5.17%
2016-01-29	0	0.580	0.550	0.580	0.560	0.580	220,000	124,620	0.5665	5.800	5.500	5.800	5.600	5.800	22,000	5.6645	0.00%
2016-01-28	0	0.580	0.550	0.580	0.540	0.580	80,000	45,380	0.5673	5.800	5.500	5.800	5.400	5.800	8,000	5.6725	0.00%
2016-01-27	0	0.580	0.550	0.580	0.560	0.580	726,000	408,640	0.5629	5.800	5.500	5.800	5.600	5.800	72,600	5.6287	3.57%
2016-01-26	0	0.560	0.540	0.560	0.510	0.590	548,000	306,440	0.5592	5.600	5.400	5.600	5.100	5.900	54,800	5.5920	-5.08%
2016-01-25	0	0.590	0.570	0.590	0.560	0.590	4,310,000	2,497,380	0.5794	5.900	5.700	5.900	5.600	5.900	431,000	5.7944	1.72%
2016-01-22	0	0.580	0.570	0.580	0.570	0.630	328,000	193,860	0.5910	5.800	5.700	5.800	5.700	6.300	32,800	5.9104	1.75%
2016-01-21	0	0.570	0.570	0.590	0.560	0.600	486,000	279,120	0.5743	5.700	5.700	5.900	5.600	6.000	48,600	5.7432	-5.00%
2016-01-20	0	0.600	0.570	0.600	0.570	0.610	1,194,000	689,660	0.5776	6.000	5.700	6.000	5.700	6.100	119,400	5.7760	-1.64%
2016-01-19	0	0.610	0.600	0.610	0.590	0.610	154,000	91,700	0.5955	6.100	6.000	6.100	5.900	6.100	15,400	5.9545	1.67%
2016-01-18	0	0.600	0.580	0.600	0.580	0.600	152,000	89,700	0.5901	6.000	5.800	6.000	5.800	6.000	15,200	5.9013	1.69%
2016-01-15	0	0.590	0.580	0.590	0.580	0.610	484,000	286,000	0.5909	5.900	5.800	5.900	5.800	6.100	48,400	5.9091	-3.28%
2016-01-14	0	0.610	0.600	0.610	0.570	0.610	912,000	537,580	0.5895	6.100	6.000	6.100	5.700	6.100	91,200	5.8945	0.00%
2016-01-13	0	0.610	0.600	0.610	0.580	0.620	494,000	294,760	0.5967	6.100	6.000	6.100	5.800	6.200	49,400	5.9668	0.00%
2016-01-12	0	0.610	0.580	0.610	0.570	0.610	572,000	338,100	0.5911	6.100	5.800	6.100	5.700	6.100	57,200	5.9108	0.00%
2016-01-11	0	0.610	0.600	0.610	0.590	0.620	548,000	328,460	0.5994	6.100	6.000	6.100	5.900	6.200	54,800	5.9938	-3.17%
2016-01-08	0	0.630	0.610	0.630	0.610	0.640	530,000	328,820	0.6204	6.300	6.100	6.300	6.100	6.400	53,000	6.2042	1.61%
2016-01-07	0	0.620	0.600	0.620	0.600	0.640	1,362,000	846,500	0.6215	6.200	6.000	6.200	6.000	6.400	136,200	6.2151	-6.06%
2016-01-06	0	0.660	0.640	0.660	0.640	0.660	244,000	159,300	0.6529	6.600	6.400	6.600	6.400	6.600	24,400	6.5287	0.00%
2016-01-05	0	0.660	0.630	0.660	0.630	0.660	1,860,000	1,178,360	0.6335	6.600	6.300	6.600	6.300	6.600	186,000	6.3353	1.54%
2016-01-04	0	0.650	0.630	0.650	0.620	0.660	684,000	433,560	0.6339	6.500	6.300	6.500	6.200	6.600	68,400	6.3386	0.00%
2015-12-31	0	0.650	0.650	0.660	0.650	0.660	122,000	79,680	0.6531	6.500	6.500	6.600	6.500	6.600	12,200	6.5311	0.00%
2015-12-30	0	0.650	0.640	0.650	0.640	0.670	446,000	291,800	0.6543	6.500	6.400	6.500	6.400	6.700	44,600	6.5426	-2.99%
2015-12-29	0	0.670	0.660	0.670	0.660	0.680	1,346,000	901,400	0.6697	6.700	6.600	6.700	6.600	6.800	134,600	6.6969	1.52%
2015-12-28	0	0.660	0.650	0.660	0.630	0.660	3,174,000	2,052,480	0.6467	6.600	6.500	6.600	6.300	6.600	317,400	6.4665	4.76%
2015-12-24	0	0.630	0.610	0.630	-	-	0	0	-	6.300	6.100	6.300	-	-	0	-	0.00%
2015-12-23	0	0.630	0.620	0.630	0.620	0.630	108,000	67,460	0.6246	6.300	6.200	6.300	6.200	6.300	10,800	6.2463	0.00%
2015-12-22	0	0.630	0.610	0.630	0.620	0.630	72,000	44,660	0.6203	6.300	6.100	6.300	6.200	6.300	7,200	6.2028	1.61%
2015-12-21	0	0.620	0.610	0.620	0.610	0.620	128,000	79,080	0.6178	6.200	6.100	6.200	6.100	6.200	12,800	6.1781	0.00%
2015-12-18	0	0.620	0.610	0.630	0.600	0.630	570,000	351,200	0.6161	6.200	6.100	6.300	6.000	6.300	57,000	6.1614	0.00%
2015-12-17	0	0.620	0.620	0.630	0.610	0.630	124,000	77,020	0.6211	6.200	6.200	6.300	6.100	6.300	12,400	6.2113	-1.59%
2015-12-16	0	0.630	0.620	0.630	0.610	0.630	518,000	321,660	0.6210	6.300	6.200	6.300	6.100	6.300	51,800	6.2097	1.61%
2015-12-15	0	0.620	0.610	0.620	0.590	0.630	1,772,000	1,077,800	0.6082	6.200	6.100	6.200	5.900	6.300	177,200	6.0824	3.33%
2015-12-14	0	0.600	0.590	0.610	0.570	0.610	756,000	440,000	0.5820	6.000	5.900	6.100	5.700	6.100	75,600	5.8201	0.00%
2015-12-11	0	0.600	0.580	0.600	0.590	0.620	370,000	221,000	0.5973	6.000	5.800	6.000	5.900	6.200	37,000	5.9730	1.69%
2015-12-10	0	0.590	0.590	0.600	0.590	0.610	128,000	76,720	0.5994	5.900	5.900	6.000	5.900	6.100	12,800	5.9938	0.00%
2015-12-09	0	0.590	0.590	0.610	0.590	0.600	32,000	19,180	0.5994	5.900	5.900	6.100	5.900	6.000	3,200	5.9938	-1.67%
2015-12-08	0	0.600	0.590	0.610	0.590	0.610	366,000	219,020	0.5984	6.000	5.900	6.100	5.900	6.100	36,600	5.9842	-1.64%
2015-12-07	0	0.610	0.600	0.610	0.600	0.620	426,000	257,880	0.6054	6.100	6.000	6.100	6.000	6.200	42,600	6.0535	0.00%
2015-12-04	0	0.610	0.610	0.620	0.600	0.620	594,000	360,100	0.6062	6.100	6.100	6.200	6.000	6.200	59,400	6.0623	-1.61%
2015-12-03	0	0.620	0.600	0.620	0.600	0.630	566,000	348,100	0.6150	6.200	6.000	6.200	6.000	6.300	56,600	6.1502	-1.59%
2015-12-02	0	0.630	0.610	0.630	0.610	0.630	1,026,000	630,120	0.6142	6.300	6.100	6.300	6.100	6.300	102,600	6.1415	3.28%
2015-12-01	0	0.610	0.600	0.610	0.590	0.610	586,000	352,220	0.6011	6.100	6.000	6.100	5.900	6.100	58,600	6.0106	1.67%
2015-11-30	0	0.600	0.590	0.600	0.570	0.610	1,048,000	614,360	0.5862	6.000	5.900	6.000	5.700	6.100	104,800	5.8622	5.26%
2015-11-27	0	0.570	0.570	0.580	0.570	0.590	1,936,000	1,115,480	0.5762	5.700	5.700	5.800	5.700	5.900	193,600	5.7618	-1.72%
2015-11-26	0	0.580	0.570	0.580	0.580	0.600	760,000	448,680	0.5904	5.800	5.700	5.800	5.800	6.000	76,000	5.9037	-3.33%
2015-11-25	0	0.600	0.600	0.610	0.600	0.610	186,000	112,100	0.6027	6.000	6.000	6.100	6.000	6.100	18,600	6.0269	0.00%
2015-11-24	0	0.600	0.600	0.610	0.590	0.610	440,000	266,480	0.6056	6.000	6.000	6.100	5.900	6.100	44,000	6.0564	0.00%
2015-11-23	0	0.600	0.600	0.610	0.600	0.610	1,148,000	695,360	0.6057	6.000	6.000	6.100	6.000	6.100	114,800	6.0571	0.00%
2015-11-20	0	0.600	0.590	0.600	0.570	0.630	10,418,000	6,229,120	0.5979	6.000	5.900	6.000	5.700	6.300	1,041,800	5.9792	-4.76%
2015-11-19	0	0.630	0.620	0.630	0.620	0.640	2,128,000	1,347,260	0.6331	6.300	6.200	6.300	6.200	6.400	212,800	6.3311	0.00%
2015-11-18	0	0.630	0.620	0.630	0.620	0.650	474,000	299,360	0.6316	6.300	6.200	6.300	6.200	6.500	47,400	6.3156	-1.56%
2015-11-17	0	0.640	0.640	0.650	0.620	0.650	1,082,000	687,340	0.6352	6.400	6.400	6.500	6.200	6.500	108,200	6.3525	1.59%
2015-11-16	0	0.630	0.630	0.640	0.620	0.640	424,000	268,060	0.6322	6.300	6.300	6.400	6.200	6.400	42,400	6.3222	-3.08%
2015-11-13	0	0.650	0.640	0.650	0.630	0.650	1,168,000	748,300	0.6407	6.500	6.400	6.500	6.300	6.500	116,800	6.4067	0.00%
2015-11-12	0	0.650	0.650	0.660	0.650	0.650	376,000	244,400	0.6500	6.500	6.500	6.600	6.500	6.500	37,600	6.5000	0.00%
2015-11-11	0	0.650	0.650	0.660	0.650	0.650	366,000	237,900	0.6500	6.500	6.500	6.600	6.500	6.500	36,600	6.5000	-2.99%
2015-11-10	0	0.670	0.650	0.670	0.650	0.670	766,000	505,020	0.6593	6.700	6.500	6.700	6.500	6.700	76,600	6.5930	0.00%
2015-11-09	0	0.670	0.670	0.680	0.660	0.680	1,222,000	825,700	0.6757	6.700	6.700	6.800	6.600	6.800	122,200	6.7570	1.52%
2015-11-06	0	0.660	0.660	0.670	0.650	0.680	1,532,000	1,013,100	0.6613	6.600	6.600	6.700	6.500	6.800	153,200	6.6129	0.00%
2015-11-05	0	0.660	0.660	0.670	0.660	0.680	560,000	374,020	0.6679	6.600	6.600	6.700	6.600	6.800	56,000	6.6789	0.00%
2015-11-04	0	0.660	0.660	0.670	0.660	0.670	3,242,000	2,155,380	0.6648	6.600	6.600	6.700	6.600	6.700	324,200	6.6483	0.00%
2015-11-03	0	0.660	0.660	0.670	0.660	0.690	3,826,000	2,564,900	0.6704	6.600	6.600	6.700	6.600	6.900	382,600	6.7039	-2.94%
2015-11-02	0	0.680	0.680	0.690	0.680	0.740	13,280,000	9,426,300	0.7098	6.800	6.800	6.900	6.800	7.400	1,328,000	7.0981	-4.23%
2015-10-30	0	0.710	0.700	0.710	0.670	0.740	27,780,000	19,818,640	0.7134	7.100	7.000	7.100	6.700	7.400	2,778,000	7.1341	16.39%
2015-10-29	0	0.610	0.610	0.620	0.590	0.620	660,000	399,540	0.6054	6.100	6.100	6.200	5.900	6.200	66,000	6.0536	1.67%
2015-10-28	0	0.600	0.590	0.600	0.590	0.610	1,302,000	781,960	0.6006	6.000	5.900	6.000	5.900	6.100	130,200	6.0058	-3.23%
2015-10-27	0	0.620	0.600	0.620	0.590	0.620	1,374,000	827,580	0.6023	6.200	6.000	6.200	5.900	6.200	137,400	6.0231	0.00%
2015-10-26	0	0.620	0.610	0.620	0.610	0.630	354,000	218,120	0.6162	6.200	6.100	6.200	6.100	6.300	35,400	6.1616	0.00%
2015-10-23	0	0.620	0.610	0.620	0.600	0.620	1,868,000	1,142,800	0.6118	6.200	6.100	6.200	6.000	6.200	186,800	6.1178	1.64%
2015-10-22	0	0.610	0.610	0.620	0.600	0.620	838,000	515,280	0.6149	6.100	6.100	6.200	6.000	6.200	83,800	6.1489	-1.61%
2015-10-20	0	0.620	0.620	0.630	0.620	0.650	302,000	190,180	0.6297	6.200	6.200	6.300	6.200	6.500	30,200	6.2974	-3.12%
2015-10-19	0	0.640	0.630	0.650	0.630	0.650	826,000	531,940	0.6440	6.400	6.300	6.500	6.300	6.500	82,600	6.4400	-1.54%
2015-10-16	0	0.650	0.640	0.650	0.630	0.660	1,700,000	1,083,520	0.6374	6.500	6.400	6.500	6.300	6.600	170,000	6.3736	1.56%
2015-10-15	0	0.640	0.630	0.640	0.620	0.650	1,368,000	872,540	0.6378	6.400	6.300	6.400	6.200	6.500	136,800	6.3782	1.59%
2015-10-14	0	0.630	0.620	0.630	0.620	0.630	392,000	246,520	0.6289	6.300	6.200	6.300	6.200	6.300	39,200	6.2888	1.61%
2015-10-13	0	0.620	0.630	0.640	0.620	0.640	896,000	566,940	0.6327	6.200	6.300	6.400	6.200	6.400	89,600	6.3275	-3.12%
2015-10-12	0	0.640	0.630	0.640	0.620	0.680	2,752,000	1,761,800	0.6402	6.400	6.300	6.400	6.200	6.800	275,200	6.4019	-1.54%
2015-10-09	0	0.650	0.650	0.660	0.650	0.660	626,000	407,660	0.6512	6.500	6.500	6.600	6.500	6.600	62,600	6.5121	1.56%
2015-10-08	0	0.640	0.640	0.650	0.630	0.680	3,390,000	2,202,220	0.6496	6.400	6.400	6.500	6.300	6.800	339,000	6.4962	-3.03%
2015-10-07	0	0.660	0.650	0.660	0.610	0.770	7,912,000	5,416,200	0.6846	6.600	6.500	6.600	6.100	7.700	791,200	6.8456	8.20%
2015-10-06	0	0.610	0.600	0.620	0.590	0.620	1,440,000	867,960	0.6028	6.100	6.000	6.200	5.900	6.200	144,000	6.0275	0.00%
2015-10-05	0	0.610	0.600	0.620	0.600	0.640	1,910,000	1,181,420	0.6185	6.100	6.000	6.200	6.000	6.400	191,000	6.1854	0.00%
2015-10-02	0	0.610	0.600	0.610	0.590	0.640	1,386,000	830,240	0.5990	6.100	6.000	6.100	5.900	6.400	138,600	5.9902	0.00%
2015-09-30	0	0.610	0.600	0.610	0.600	0.610	180,000	108,740	0.6041	6.100	6.000	6.100	6.000	6.100	18,000	6.0411	0.00%
2015-09-29	0	0.610	0.600	0.610	0.600	0.620	585,000	354,780	0.6065	6.100	6.000	6.100	6.000	6.200	58,500	6.0646	-3.17%
2015-09-25	0	0.630	0.610	0.630	0.610	0.640	402,000	247,620	0.6160	6.300	6.100	6.300	6.100	6.400	40,200	6.1597	0.00%
2015-09-24	0	0.630	0.620	0.630	0.610	0.640	262,000	163,480	0.6240	6.300	6.200	6.300	6.100	6.400	26,200	6.2397	1.61%
2015-09-23	0	0.620	0.610	0.620	0.600	0.640	1,234,000	761,540	0.6171	6.200	6.100	6.200	6.000	6.400	123,400	6.1713	-1.59%
2015-09-22	0	0.630	0.630	0.640	0.630	0.650	1,190,000	758,380	0.6373	6.300	6.300	6.400	6.300	6.500	119,000	6.3729	0.00%
2015-09-21	0	0.630	0.620	0.630	0.600	0.650	1,600,000	981,720	0.6136	6.300	6.200	6.300	6.000	6.500	160,000	6.1358	-1.56%
2015-09-18	0	0.640	0.640	0.650	0.620	0.640	1,004,000	630,580	0.6281	6.400	6.400	6.500	6.200	6.400	100,400	6.2807	4.92%
2015-09-17	0	0.610	0.610	0.620	0.600	0.640	1,063,000	652,420	0.6138	6.100	6.100	6.200	6.000	6.400	106,300	6.1375	-3.17%
2015-09-16	0	0.630	0.630	0.640	0.620	0.640	514,000	323,200	0.6288	6.300	6.300	6.400	6.200	6.400	51,400	6.2879	1.61%
2015-09-15	0	0.620	0.610	0.620	0.600	0.640	742,000	454,600	0.6127	6.200	6.100	6.200	6.000	6.400	74,200	6.1267	0.00%
2015-09-14	0	0.620	0.620	0.630	0.600	0.690	2,172,000	1,355,960	0.6243	6.200	6.200	6.300	6.000	6.900	217,200	6.2429	-7.46%
2015-09-11	0	0.670	0.670	0.680	0.660	0.690	814,000	546,320	0.6712	6.700	6.700	6.800	6.600	6.900	81,400	6.7115	-1.47%
2015-09-10	0	0.680	0.670	0.680	0.660	0.720	1,328,000	887,740	0.6685	6.800	6.700	6.800	6.600	7.200	132,800	6.6848	-5.56%
2015-09-09	0	0.720	0.700	0.720	0.690	0.730	858,000	597,780	0.6967	7.200	7.000	7.200	6.900	7.300	85,800	6.9671	2.86%
2015-09-08	0	0.700	0.690	0.700	0.680	0.700	244,000	168,240	0.6895	7.000	6.900	7.000	6.800	7.000	24,400	6.8951	1.45%
2015-09-07	0	0.690	0.670	0.690	0.660	0.690	10,000	6,800	0.6800	6.900	6.700	6.900	6.600	6.900	1,000	6.8000	0.00%
2015-09-04	0	0.690	0.670	0.690	0.660	0.710	136,000	92,620	0.6810	6.900	6.700	6.900	6.600	7.100	13,600	6.8103	-1.43%
2015-09-02	0	0.700	0.680	0.700	0.660	0.720	828,000	576,540	0.6963	7.000	6.800	7.000	6.600	7.200	82,800	6.9630	-2.78%
2015-09-01	0	0.720	0.690	0.720	0.680	0.740	960,000	667,320	0.6951	7.200	6.900	7.200	6.800	7.400	96,000	6.9513	-1.37%
2015-08-31	0	0.730	0.710	0.730	0.700	0.730	680,000	489,220	0.7194	7.300	7.100	7.300	7.000	7.300	68,000	7.1944	2.82%
2015-08-28	0	0.710	0.690	0.710	0.670	0.710	1,304,000	897,200	0.6880	7.100	6.900	7.100	6.700	7.100	130,400	6.8804	4.41%
2015-08-27	0	0.680	0.670	0.690	0.650	0.700	1,370,000	925,700	0.6757	6.800	6.700	6.900	6.500	7.000	137,000	6.7569	3.03%
2015-08-26	0	0.660	0.640	0.660	0.610	0.670	2,816,000	1,791,680	0.6363	6.600	6.400	6.600	6.100	6.700	281,600	6.3625	1.54%
2015-08-25	0	0.650	0.640	0.650	0.600	0.690	3,564,000	2,274,840	0.6383	6.500	6.400	6.500	6.000	6.900	356,400	6.3828	3.17%
2015-08-24	0	0.630	0.610	0.630	0.620	0.700	3,074,000	1,977,260	0.6432	6.300	6.100	6.300	6.200	7.000	307,400	6.4322	-11.27%
2015-08-21	0	0.710	0.700	0.710	0.650	0.750	3,730,000	2,543,650	0.6819	7.100	7.000	7.100	6.500	7.500	373,000	6.8194	-5.33%
2015-08-20	0	0.750	0.730	0.750	0.720	0.750	522,000	384,060	0.7357	7.500	7.300	7.500	7.200	7.500	52,200	7.3575	-3.85%
2015-08-19	0	0.780	0.750	0.780	0.750	0.810	508,000	390,110	0.7679	7.800	7.500	7.800	7.500	8.100	50,800	7.6793	-1.27%
2015-08-18	0	0.790	0.770	0.790	0.770	0.820	420,000	328,900	0.7831	7.900	7.700	7.900	7.700	8.200	42,000	7.8310	-2.47%
2015-08-17	0	0.810	0.790	0.810	0.790	0.820	154,000	123,320	0.8008	8.100	7.900	8.100	7.900	8.200	15,400	8.0078	1.25%
2015-08-14	0	0.800	0.790	0.800	0.790	0.840	500,000	398,020	0.7960	8.000	7.900	8.000	7.900	8.400	50,000	7.9604	-3.61%
2015-08-13	0	0.830	0.790	0.830	0.800	0.830	492,000	396,260	0.8054	8.300	7.900	8.300	8.000	8.300	49,200	8.0541	2.47%
2015-08-12	0	0.810	0.800	0.810	0.780	0.850	1,340,000	1,083,020	0.8082	8.100	8.000	8.100	7.800	8.500	134,000	8.0822	-3.57%
2015-08-11	0	0.840	0.830	0.840	0.830	0.880	394,000	330,420	0.8386	8.400	8.300	8.400	8.300	8.800	39,400	8.3863	-1.18%
2015-08-10	0	0.850	0.840	0.850	0.820	0.850	786,000	655,460	0.8339	8.500	8.400	8.500	8.200	8.500	78,600	8.3392	3.66%
2015-08-07	0	0.820	0.820	0.830	0.810	0.860	926,000	758,740	0.8194	8.200	8.200	8.300	8.100	8.600	92,600	8.1937	-2.38%
2015-08-06	0	0.840	0.830	0.840	0.830	0.860	78,000	64,860	0.8315	8.400	8.300	8.400	8.300	8.600	7,800	8.3154	0.00%
2015-08-05	0	0.840	0.830	0.840	0.820	0.860	254,000	210,920	0.8304	8.400	8.300	8.400	8.200	8.600	25,400	8.3039	0.00%
2015-08-04	0	0.840	0.820	0.840	0.820	0.860	694,000	577,780	0.8325	8.400	8.200	8.400	8.200	8.600	69,400	8.3254	0.00%
2015-08-03	0	0.840	0.830	0.840	0.820	0.860	276,000	231,900	0.8402	8.400	8.300	8.400	8.200	8.600	27,600	8.4022	1.20%
2015-07-31	0	0.830	0.830	0.840	0.830	0.860	550,000	460,400	0.8371	8.300	8.300	8.400	8.300	8.600	55,000	8.3709	-3.49%
2015-07-30	0	0.860	0.850	0.860	0.840	0.880	424,000	359,370	0.8476	8.600	8.500	8.600	8.400	8.800	42,400	8.4757	0.00%
2015-07-29	0	0.860	0.850	0.860	0.830	0.860	418,000	353,550	0.8458	8.600	8.500	8.600	8.300	8.600	41,800	8.4581	4.88%
2015-07-28	0	0.820	0.810	0.820	0.810	0.870	1,396,000	1,172,120	0.8396	8.200	8.100	8.200	8.100	8.700	139,600	8.3963	-2.38%
2015-07-27	0	0.840	0.840	0.870	0.820	0.920	3,814,000	3,269,820	0.8573	8.400	8.400	8.700	8.200	9.200	381,400	8.5732	-6.67%
2015-07-24	0	0.900	0.900	0.920	0.830	0.920	5,772,000	5,205,120	0.9018	9.000	9.000	9.200	8.300	9.200	577,200	9.0179	3.45%
2015-07-23	0	0.870	0.860	0.870	0.820	0.870	1,476,000	1,265,660	0.8575	8.700	8.600	8.700	8.200	8.700	147,600	8.5749	3.57%
2015-07-22	0	0.840	0.830	0.840	0.830	0.850	1,746,000	1,466,320	0.8398	8.400	8.300	8.400	8.300	8.500	174,600	8.3982	1.20%
2015-07-21	0	0.830	0.830	0.840	0.820	0.850	272,000	227,180	0.8352	8.300	8.300	8.400	8.200	8.500	27,200	8.3522	-1.19%
2015-07-20	0	0.840	0.830	0.840	0.820	0.850	602,000	500,340	0.8311	8.400	8.300	8.400	8.200	8.500	60,200	8.3113	-1.18%
2015-07-17	0	0.850	0.840	0.850	0.840	0.860	838,000	708,340	0.8453	8.500	8.400	8.500	8.400	8.600	83,800	8.4527	0.00%
2015-07-16	0	0.850	0.840	0.850	0.820	0.860	2,386,000	2,005,140	0.8404	8.500	8.400	8.500	8.200	8.600	238,600	8.4038	1.19%
2015-07-15	0	0.840	0.830	0.840	0.750	0.950	6,342,000	5,289,800	0.8341	8.400	8.300	8.400	7.500	9.500	634,200	8.3409	2.44%
2015-07-14	0	0.820	0.810	0.820	0.800	0.850	1,790,000	1,455,820	0.8133	8.200	8.100	8.200	8.000	8.500	179,000	8.1331	-2.38%
2015-07-13	0	0.840	0.820	0.840	0.780	0.850	2,196,000	1,784,640	0.8127	8.400	8.200	8.400	7.800	8.500	219,600	8.1268	3.70%
2015-07-10	0	0.810	0.790	0.810	0.770	0.840	4,076,000	3,275,160	0.8035	8.100	7.900	8.100	7.700	8.400	407,600	8.0352	1.25%
2015-07-09	0	0.800	0.780	0.790	0.630	0.800	9,232,000	6,783,180	0.7347	8.000	7.800	7.900	6.300	8.000	923,200	7.3475	19.40%
2015-07-08	0	0.670	0.660	0.670	0.630	0.820	16,014,000	10,793,400	0.6740	6.700	6.600	6.700	6.300	8.200	1,601,400	6.7400	-23.86%
2015-07-07	0	0.880	0.830	0.880	0.760	0.940	14,528,000	12,160,220	0.8370	8.800	8.300	8.800	7.600	9.400	1,452,800	8.3702	-3.30%
2015-07-06	0	0.910	0.840	0.910	0.720	0.970	9,974,000	8,287,380	0.8309	9.100	8.400	9.100	7.200	9.700	997,400	8.3090	1.11%
2015-07-03	0	0.900	0.880	0.920	0.870	0.980	8,110,000	7,443,840	0.9179	9.000	8.800	9.200	8.700	9.800	811,000	9.1786	-7.22%
2015-07-02	0	0.970	0.960	0.970	0.960	1.050	7,072,000	6,968,920	0.9854	9.700	9.600	9.700	9.600	10.50	707,200	9.8542	-4.90%
2015-06-30	0	1.020	1.000	1.020	0.990	1.040	4,664,000	4,715,480	1.0110	10.20	10.00	10.20	9.900	10.40	466,400	10.110	0.99%
2015-06-29	0	1.010	1.010	1.020	0.990	1.150	11,650,000	12,351,420	1.0602	10.10	10.10	10.20	9.900	11.50	1,165,000	10.602	-12.17%
2015-06-26	0	1.150	1.130	1.150	1.090	1.200	23,094,000	26,533,020	1.1489	11.50	11.30	11.50	10.90	12.00	2,309,400	11.489	1.77%
2015-06-25	0	1.130	1.130	1.140	1.100	1.190	83,796,000	87,325,760	1.0421	11.30	11.30	11.40	11.00	11.90	8,379,600	10.421	-1.74%
2015-06-24	0	1.150	1.130	1.150	1.080	1.220	17,160,000	19,710,060	1.1486	11.50	11.30	11.50	10.80	12.20	1,716,000	11.486	8.49%
2015-06-23	1	-	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
2015-06-22	0	1.060	1.040	1.060	1.050	1.100	872,000	918,560	1.0534	10.60	10.40	10.60	10.50	11.00	87,200	10.534	0.95%
2015-06-19	0	1.050	1.050	1.060	1.030	1.070	1,394,000	1,469,260	1.0540	10.50	10.50	10.60	10.30	10.70	139,400	10.540	0.96%
2015-06-18	0	1.040	1.030	1.050	1.030	1.070	1,006,000	1,054,180	1.0479	10.40	10.30	10.50	10.30	10.70	100,600	10.479	0.00%
2015-06-17	0	1.040	1.040	1.050	1.020	1.050	1,090,000	1,132,860	1.0393	10.40	10.40	10.50	10.20	10.50	109,000	10.393	0.97%
2015-06-16	0	1.030	1.020	1.030	1.020	1.080	2,474,000	2,570,270	1.0389	10.30	10.20	10.30	10.20	10.80	247,400	10.389	-3.74%
2015-06-15	0	1.070	1.070	1.080	1.070	1.120	1,378,000	1,493,230	1.0836	10.70	10.70	10.80	10.70	11.20	137,800	10.836	-2.73%
2015-06-12	0	1.100	1.090	1.100	1.090	1.140	2,642,000	2,910,000	1.1014	11.00	10.90	11.00	10.90	11.40	264,200	11.014	-1.79%
2015-06-11	0	1.120	1.100	1.120	1.100	1.150	1,494,000	1,650,660	1.1049	11.20	11.00	11.20	11.00	11.50	149,400	11.049	1.82%
2015-06-10	0	1.100	1.100	1.130	1.100	1.150	2,312,000	2,576,440	1.1144	11.00	11.00	11.30	11.00	11.50	231,200	11.144	-2.65%
2015-06-09	0	1.130	1.130	1.160	1.130	1.210	5,100,000	5,928,860	1.1625	11.30	11.30	11.60	11.30	12.10	510,000	11.625	-5.83%
2015-06-08	0	1.200	1.190	1.200	1.180	1.210	6,976,000	8,343,660	1.1961	12.00	11.90	12.00	11.80	12.10	697,600	11.961	0.84%
2015-06-05	0	1.190	1.180	1.190	1.160	1.200	4,990,000	5,854,940	1.1733	11.90	11.80	11.90	11.60	12.00	499,000	11.733	0.00%
2015-06-04	0	1.190	1.190	1.200	1.130	1.200	10,568,600	12,408,784	1.1741	11.90	11.90	12.00	11.30	12.00	1,056,860	11.741	4.39%
2015-06-03	0	1.140	1.140	1.150	1.130	1.150	2,819,400	3,230,646	1.1459	11.40	11.40	11.50	11.30	11.50	281,940	11.459	0.00%
2015-06-02	0	1.140	1.130	1.140	1.120	1.150	5,310,000	6,027,240	1.1351	11.40	11.30	11.40	11.20	11.50	531,000	11.351	1.79%
2015-06-01	0	1.120	1.120	1.140	1.080	1.170	14,614,000	16,136,060	1.1042	11.20	11.20	11.40	10.80	11.70	1,461,400	11.042	0.00%
2015-05-29	0	1.120	1.120	1.140	1.100	1.170	5,836,000	6,598,560	1.1307	11.20	11.20	11.40	11.00	11.70	583,600	11.307	-1.75%
2015-05-28	0	1.140	1.130	1.140	1.100	1.220	15,080,000	17,747,780	1.1769	11.40	11.30	11.40	11.00	12.20	1,508,000	11.769	-0.87%
2015-05-27	0	1.150	1.140	1.150	1.070	1.150	11,662,000	13,044,200	1.1185	11.50	11.40	11.50	10.70	11.50	1,166,200	11.185	6.48%
2015-05-26	0	1.100	1.100	1.110	1.060	1.130	8,426,000	9,262,160	1.0992	10.80	10.80	10.90	10.41	11.09	858,204	10.792	3.77%
2015-05-22	0	1.060	1.050	1.060	1.050	1.080	3,832,000	4,083,800	1.0657	10.41	10.31	10.41	10.31	10.60	390,296	10.463	-0.93%
2015-05-21	0	1.070	1.070	1.080	1.060	1.080	3,236,000	3,471,320	1.0727	10.51	10.51	10.60	10.41	10.60	329,593	10.532	-0.93%
2015-05-20	0	1.080	1.070	1.080	1.040	1.080	3,532,000	3,732,100	1.0567	10.60	10.51	10.60	10.21	10.60	359,741	10.374	2.86%
2015-05-19	0	1.050	1.050	1.060	1.050	1.080	2,974,000	3,170,240	1.0660	10.31	10.31	10.41	10.31	10.60	302,907	10.466	-1.87%
2015-05-18	0	1.070	1.050	1.070	1.040	1.080	4,284,000	4,562,060	1.0649	10.51	10.31	10.51	10.21	10.60	436,333	10.455	2.88%
2015-05-15	0	1.040	1.030	1.040	1.020	1.050	2,392,000	2,483,600	1.0383	10.21	10.11	10.21	10.01	10.31	243,630	10.194	0.97%
2015-05-14	0	1.030	1.020	1.030	1.010	1.050	2,982,000	3,071,380	1.0300	10.11	10.01	10.11	9.916	10.31	303,722	10.112	3.00%
2015-05-13	0	1.000	1.000	1.010	1.000	1.020	968,000	976,640	1.0089	9.818	9.818	9.916	9.818	10.01	98,593	9.9058	-0.99%
2015-05-12	0	1.010	1.000	1.010	0.990	1.030	6,936,000	6,976,000	1.0058	9.916	9.818	9.916	9.720	10.11	706,444	9.8748	1.00%
2015-05-11	0	1.000	1.000	1.010	0.970	1.010	1,706,000	1,694,660	0.9934	9.818	9.818	9.916	9.524	9.916	173,759	9.7529	2.04%
2015-05-08	0	0.980	0.980	0.990	0.960	1.010	4,230,000	4,133,100	0.9771	9.622	9.622	9.720	9.425	9.916	430,833	9.5933	-2.00%
2015-05-07	0	1.000	0.990	1.000	0.980	1.040	4,392,000	4,391,120	0.9998	9.818	9.720	9.818	9.622	10.21	447,333	9.8162	-1.96%
2015-05-06	0	1.020	1.020	1.030	1.020	1.050	2,652,000	2,728,140	1.0287	10.01	10.01	10.11	10.01	10.31	270,111	10.100	-1.92%
2015-05-05	0	1.040	1.030	1.040	1.020	1.090	8,066,000	8,545,320	1.0594	10.21	10.11	10.21	10.01	10.70	821,537	10.402	0.97%
2015-05-04	0	1.030	1.030	1.040	1.010	1.040	2,036,000	2,089,820	1.0264	10.11	10.11	10.21	9.916	10.21	207,370	10.078	0.00%
2015-04-30	0	1.030	1.020	1.030	1.000	1.050	4,820,000	4,889,080	1.0143	10.11	10.01	10.11	9.818	10.31	490,926	9.9589	0.00%
2015-04-29	0	1.030	1.030	1.040	1.020	1.060	3,382,000	3,491,800	1.0325	10.11	10.11	10.21	10.01	10.41	344,463	10.137	-1.90%
2015-04-28	0	1.050	1.040	1.050	1.040	1.070	3,678,000	3,870,940	1.0525	10.31	10.21	10.31	10.21	10.51	374,611	10.333	-1.87%
2015-04-27	0	1.070	1.050	1.070	1.050	1.090	4,646,000	4,932,000	1.0616	10.51	10.31	10.51	10.31	10.70	473,204	10.423	0.00%
2015-04-24	0	1.070	1.060	1.070	1.050	1.090	2,102,000	2,230,360	1.0611	10.51	10.41	10.51	10.31	10.70	214,093	10.418	0.00%
2015-04-23	0	1.070	1.070	1.080	1.060	1.120	3,360,000	3,650,300	1.0864	10.51	10.51	10.60	10.41	11.00	342,222	10.666	-2.73%
2015-04-22	0	1.100	1.080	1.100	1.030	1.140	8,728,000	9,450,840	1.0828	10.80	10.60	10.80	10.11	11.19	888,963	10.631	3.77%
2015-04-21	0	1.060	1.040	1.060	1.030	1.080	1,470,000	1,540,660	1.0481	10.41	10.21	10.41	10.11	10.60	149,722	10.290	1.92%
2015-04-20	0	1.040	1.030	1.040	1.010	1.100	4,022,000	4,189,880	1.0417	10.21	10.11	10.21	9.916	10.80	409,648	10.228	-3.70%
2015-04-17	0	1.080	1.060	1.080	1.050	1.080	3,224,000	3,441,800	1.0676	10.60	10.41	10.60	10.31	10.60	328,370	10.481	1.89%
2015-04-16	0	1.060	1.050	1.060	1.040	1.070	5,004,000	5,259,480	1.0511	10.41	10.31	10.41	10.21	10.51	509,667	10.319	1.92%
2015-04-15	0	1.040	1.030	1.040	1.020	1.120	12,364,000	13,119,740	1.0611	10.21	10.11	10.21	10.01	11.00	1,259,296	10.418	-5.45%
2015-04-14	0	1.100	1.090	1.100	1.090	1.260	14,584,000	16,643,280	1.1412	10.80	10.70	10.80	10.70	12.37	1,485,407	11.205	-9.09%
2015-04-13	0	1.210	1.200	1.210	1.100	1.220	43,310,000	48,636,780	1.1230	11.88	11.78	11.88	10.80	11.98	4,411,204	11.026	14.15%
2015-04-10	0	1.060	1.050	1.060	1.000	1.060	5,430,000	5,625,460	1.0360	10.41	10.31	10.41	9.818	10.41	553,056	10.172	3.92%
2015-04-09	0	1.020	1.000	1.020	0.990	1.060	6,426,000	6,557,180	1.0204	10.01	9.818	10.01	9.720	10.41	654,500	10.019	0.99%
2015-04-08	0	1.010	1.000	1.010	0.970	1.010	5,078,000	5,049,060	0.9943	9.916	9.818	9.916	9.524	9.916	517,204	9.7622	3.06%
2015-04-02	0	0.980	0.990	1.000	0.940	1.010	3,390,000	3,302,740	0.9743	9.622	9.720	9.818	9.229	9.916	345,278	9.5655	-1.01%
2015-04-01	0	0.990	0.980	0.990	0.960	1.000	1,678,000	1,650,300	0.9835	9.720	9.622	9.720	9.425	9.818	170,907	9.6561	3.13%
2015-03-31	0	0.960	0.950	0.970	0.940	0.980	1,152,000	1,106,360	0.9604	9.425	9.327	9.524	9.229	9.622	117,333	9.4292	0.00%
2015-03-30	0	0.960	0.950	0.960	0.930	0.980	912,000	873,780	0.9581	9.425	9.327	9.425	9.131	9.622	92,889	9.4067	3.23%
2015-03-27	0	0.930	0.930	0.940	0.920	0.950	1,634,000	1,525,740	0.9337	9.131	9.131	9.229	9.033	9.327	166,426	9.1677	0.00%
2015-03-26	0	0.930	0.920	0.930	0.920	0.950	1,480,000	1,375,240	0.9292	9.131	9.033	9.131	9.033	9.327	150,741	9.1232	1.09%
2015-03-25	0	0.920	0.920	0.930	0.920	1.000	4,364,000	4,102,180	0.9400	9.033	9.033	9.131	9.033	9.818	444,481	9.2291	-5.15%
2015-03-24	0	0.970	0.970	0.980	0.970	1.020	1,894,000	1,861,560	0.9829	9.524	9.524	9.622	9.524	10.01	192,907	9.6500	-4.90%
2015-03-23	0	1.020	1.010	1.020	1.010	1.040	746,000	758,420	1.0166	10.01	9.916	10.01	9.916	10.21	75,981	9.9816	-0.97%
2015-03-20	0	1.030	1.010	1.030	1.010	1.040	920,000	943,140	1.0252	10.11	9.916	10.11	9.916	10.21	93,704	10.065	1.98%
2015-03-19	0	1.010	1.000	1.010	1.000	1.070	3,820,000	3,899,480	1.0208	9.916	9.818	9.916	9.818	10.51	389,074	10.022	-4.72%
2015-03-18	0	1.060	1.060	1.070	1.030	1.080	1,342,000	1,426,820	1.0632	10.41	10.41	10.51	10.11	10.60	136,685	10.439	1.92%
2015-03-17	0	1.040	1.030	1.040	1.030	1.050	760,000	789,860	1.0393	10.21	10.11	10.21	10.11	10.31	77,407	10.204	-1.89%
2015-03-16	0	1.060	1.040	1.060	1.040	1.070	666,000	696,340	1.0456	10.41	10.21	10.41	10.21	10.51	67,833	10.265	0.00%
2015-03-13	0	1.060	1.050	1.070	1.030	1.090	806,000	845,800	1.0494	10.41	10.31	10.51	10.11	10.70	82,093	10.303	0.00%
2015-03-12	0	1.060	1.050	1.070	1.040	1.100	2,870,000	3,031,340	1.0562	10.41	10.31	10.51	10.21	10.80	292,315	10.370	-2.75%
2015-03-11	0	1.090	1.070	1.090	1.080	1.130	1,950,000	2,142,240	1.0986	10.70	10.51	10.70	10.60	11.09	198,611	10.786	-3.54%
2015-03-10	0	1.130	1.100	1.130	1.100	1.150	1,752,000	1,964,170	1.1211	11.09	10.80	11.09	10.80	11.29	178,444	11.007	0.00%
2015-03-09	0	1.130	1.120	1.130	1.120	1.170	1,372,000	1,559,340	1.1365	11.09	11.00	11.09	11.00	11.49	139,741	11.159	-1.74%
2015-03-06	0	1.150	1.140	1.160	1.080	1.200	6,240,000	6,993,780	1.1208	11.29	11.19	11.39	10.60	11.78	635,556	11.004	4.55%
2015-03-05	0	1.100	1.090	1.100	1.080	1.120	1,666,000	1,824,690	1.0953	10.80	10.70	10.80	10.60	11.00	169,685	10.753	-0.90%
2015-03-04	0	1.110	1.080	1.100	1.090	1.130	1,566,000	1,726,320	1.1024	10.90	10.60	10.80	10.70	11.09	159,500	10.823	0.00%
2015-03-03	0	1.110	1.100	1.110	1.090	1.130	2,532,000	2,814,020	1.1114	10.90	10.80	10.90	10.70	11.09	257,889	10.912	-0.89%
2015-03-02	0	1.120	1.100	1.120	1.100	1.140	2,598,000	2,901,380	1.1168	11.00	10.80	11.00	10.80	11.19	264,611	10.965	1.82%
2015-02-27	0	1.100	1.090	1.100	1.080	1.150	6,114,000	6,780,080	1.1089	10.80	10.70	10.80	10.60	11.29	622,722	10.888	-6.78%
2015-02-26	0	1.180	1.160	1.180	1.160	1.200	1,774,000	2,090,660	1.1785	11.59	11.39	11.59	11.39	11.78	180,685	11.571	-2.48%
2015-02-25	0	1.210	1.190	1.210	1.180	1.210	1,184,000	1,412,680	1.1931	11.88	11.68	11.88	11.59	11.88	120,593	11.714	-0.82%
2015-02-24	0	1.220	1.200	1.210	1.190	1.260	4,080,000	4,995,300	1.2243	11.98	11.78	11.88	11.68	12.37	415,556	12.021	-0.81%
2015-02-23	0	1.230	1.210	1.230	1.210	1.280	1,710,000	2,107,700	1.2326	12.08	11.88	12.08	11.88	12.57	174,167	12.102	-0.81%
2015-02-18	0	1.240	1.220	1.240	1.190	1.250	3,028,000	3,657,580	1.2079	12.17	11.98	12.17	11.68	12.27	308,407	11.860	1.64%
2015-02-17	0	1.220	1.200	1.220	1.200	1.240	3,538,000	4,278,880	1.2094	11.98	11.78	11.98	11.78	12.17	360,352	11.874	1.67%
2015-02-16	0	1.200	1.190	1.200	1.190	1.270	3,116,000	3,798,480	1.2190	11.78	11.68	11.78	11.68	12.47	317,370	11.969	-4.00%
2015-02-13	0	1.250	1.240	1.260	1.150	1.260	10,106,000	12,283,800	1.2155	12.27	12.17	12.37	11.29	12.37	1,029,315	11.934	5.93%
2015-02-12	0	1.180	1.160	1.180	1.150	1.260	7,566,000	9,083,660	1.2006	11.59	11.39	11.59	11.29	12.37	770,611	11.788	-6.35%
2015-02-11	0	1.260	1.250	1.260	1.230	1.280	13,810,000	17,354,540	1.2567	12.37	12.27	12.37	12.08	12.57	1,406,574	12.338	0.80%
2015-02-10	0	1.250	1.240	1.250	1.150	1.280	23,820,000	29,211,920	1.2264	12.27	12.17	12.27	11.29	12.57	2,426,111	12.041	8.70%
2015-02-09	0	1.150	1.130	1.150	1.120	1.180	4,030,000	4,596,540	1.1406	11.29	11.09	11.29	11.00	11.59	410,463	11.198	-1.71%
2015-02-06	0	1.170	1.150	1.170	1.110	1.220	20,376,000	23,937,860	1.1748	11.49	11.29	11.49	10.90	11.98	2,075,333	11.534	2.63%
2015-02-05	0	1.140	1.140	1.150	0.980	1.150	23,280,000	25,450,440	1.0932	11.19	11.19	11.29	9.622	11.29	2,371,111	10.734	14.00%
2015-02-04	0	1.000	0.980	1.010	0.920	1.000	3,672,000	3,521,340	0.9590	9.818	9.622	9.916	9.033	9.818	374,000	9.4153	6.38%
2015-02-03	0	0.940	0.920	0.940	0.920	0.950	1,024,000	943,140	0.9210	9.229	9.033	9.229	9.033	9.327	104,296	9.0429	1.08%
2015-02-02	0	0.930	0.930	0.940	0.910	0.940	390,000	362,280	0.9289	9.131	9.131	9.229	8.935	9.229	39,722	9.1203	-1.06%
2015-01-30	0	0.940	0.930	0.940	0.920	0.940	428,000	399,700	0.9339	9.229	9.131	9.229	9.033	9.229	43,593	9.1690	0.00%
2015-01-29	0	0.940	0.910	0.950	0.910	0.950	758,000	699,740	0.9231	9.229	8.935	9.327	8.935	9.327	77,204	9.0636	0.00%
2015-01-28	0	0.940	0.940	0.950	0.940	0.950	68,000	64,480	0.9482	9.229	9.229	9.327	9.229	9.327	6,926	9.3099	0.00%
2015-01-27	0	0.940	0.940	0.950	0.940	0.960	178,000	169,200	0.9506	9.229	9.229	9.327	9.229	9.425	18,130	9.3328	-3.09%
2015-01-26	0	0.970	0.940	0.970	0.930	0.980	322,000	304,680	0.9462	9.524	9.229	9.524	9.131	9.622	32,796	9.2901	2.11%
2015-01-23	0	0.950	0.950	0.980	0.940	0.990	244,000	236,140	0.9678	9.327	9.327	9.622	9.229	9.720	24,852	9.5019	0.00%
2015-01-22	0	0.950	0.940	0.950	0.930	0.950	90,000	84,500	0.9389	9.327	9.229	9.327	9.131	9.327	9,167	9.2182	1.06%
2015-01-21	0	0.940	0.940	0.950	0.930	0.950	424,000	398,900	0.9408	9.229	9.229	9.327	9.131	9.327	43,185	9.2370	-2.08%
2015-01-20	0	0.960	0.960	0.970	0.950	0.970	344,000	329,540	0.9580	9.425	9.425	9.524	9.327	9.524	35,037	9.4055	-1.03%
2015-01-19	0	0.970	0.960	0.970	0.950	1.000	304,000	292,440	0.9620	9.524	9.425	9.524	9.327	9.818	30,963	9.4448	-1.02%
2015-01-16	0	0.980	0.980	0.990	0.970	1.020	1,816,000	1,808,560	0.9959	9.622	9.622	9.720	9.524	10.01	184,963	9.7780	-3.92%
2015-01-15	0	1.020	1.020	1.030	0.910	1.050	3,386,400	3,372,992	0.9960	10.01	10.01	10.11	8.935	10.31	344,911	9.7793	9.68%
2015-01-14	0	0.930	0.920	0.940	0.930	0.940	447,000	416,370	0.9315	9.131	9.033	9.229	9.131	9.229	45,528	9.1454	-1.06%
2015-01-13	0	0.940	0.940	0.960	0.930	0.950	126,000	118,240	0.9384	9.229	9.229	9.425	9.131	9.327	12,833	9.2135	0.00%
2015-01-12	0	0.940	0.940	0.960	0.930	0.960	368,000	348,660	0.9474	9.229	9.229	9.425	9.131	9.425	37,481	9.3022	-2.08%
2015-01-09	0	0.960	0.960	0.970	0.930	0.960	244,000	231,380	0.9483	9.425	9.425	9.524	9.131	9.425	24,852	9.3104	0.00%
2015-01-08	0	0.960	0.960	0.970	0.950	0.960	390,000	372,100	0.9541	9.425	9.425	9.524	9.327	9.425	39,722	9.3676	1.05%
2015-01-07	0	0.950	0.950	0.960	0.940	0.960	218,000	205,740	0.9438	9.327	9.327	9.425	9.229	9.425	22,204	9.2660	1.06%
2015-01-06	0	0.940	0.940	0.990	0.930	0.980	548,000	518,020	0.9453	9.229	9.229	9.720	9.131	9.622	55,815	9.2810	-1.05%
2015-01-05	0	0.950	0.950	0.970	0.940	0.990	324,000	312,160	0.9635	9.327	9.327	9.524	9.229	9.720	33,000	9.4594	0.00%
2015-01-02	0	0.950	0.950	0.960	0.910	0.970	70,000	66,460	0.9494	9.327	9.327	9.425	8.935	9.524	7,130	9.3217	1.06%
2014-12-31	0	0.940	0.940	0.970	0.940	0.950	94,000	88,760	0.9443	9.229	9.229	9.524	9.229	9.327	9,574	9.2709	0.00%
2014-12-30	0	0.940	0.940	0.950	0.940	0.950	122,000	114,960	0.9423	9.229	9.229	9.327	9.229	9.327	12,426	9.2516	0.00%
2014-12-29	0	0.940	0.940	0.960	0.940	0.970	374,000	354,640	0.9482	9.229	9.229	9.425	9.229	9.524	38,093	9.3099	-2.08%
2014-12-24	0	0.960	0.910	0.960	0.960	0.960	2,000	1,920	0.9600	9.425	8.935	9.425	9.425	9.425	204	9.4255	0.00%
2014-12-23	0	0.960	0.950	0.960	0.940	0.960	520,000	496,440	0.9547	9.425	9.327	9.425	9.229	9.425	52,963	9.3733	1.05%
2014-12-22	0	0.950	0.950	0.960	0.930	0.970	1,128,000	1,071,120	0.9496	9.327	9.327	9.425	9.131	9.524	114,889	9.3231	2.15%
2014-12-19	0	0.930	0.930	0.940	0.930	0.990	2,238,000	2,146,400	0.9591	9.131	9.131	9.229	9.131	9.720	227,944	9.4163	-6.06%
2014-12-18	0	0.990	0.990	1.010	0.990	1.040	2,032,000	2,052,420	1.0100	9.720	9.720	9.916	9.720	10.21	206,963	9.9168	-1.98%
2014-12-17	0	1.010	1.010	1.020	1.000	1.050	2,356,000	2,412,780	1.0241	9.916	9.916	10.01	9.818	10.31	239,963	10.055	1.00%
2014-12-16	0	1.000	1.010	1.040	0.990	1.030	1,318,000	1,336,080	1.0137	9.818	9.916	10.21	9.720	10.11	134,241	9.9529	-1.96%
2014-12-15	0	1.020	1.010	1.030	1.000	1.040	2,602,000	2,634,480	1.0125	10.01	9.916	10.11	9.818	10.21	265,019	9.9407	-2.86%
2014-12-12	0	1.050	1.050	1.060	0.980	1.050	1,908,000	1,929,560	1.0113	10.31	10.31	10.41	9.622	10.31	194,333	9.9291	1.94%
2014-12-11	0	1.030	0.990	1.040	0.980	1.030	1,106,000	1,111,780	1.0052	10.11	9.720	10.21	9.622	10.11	112,648	9.8695	3.00%
2014-12-10	0	1.000	1.000	1.010	0.990	1.010	534,000	534,020	1.0000	9.818	9.818	9.916	9.720	9.916	54,389	9.8185	1.01%
2014-12-09	0	0.990	1.000	1.010	0.990	1.000	2,852,000	2,847,920	0.9986	9.720	9.818	9.916	9.720	9.818	290,481	9.8041	-1.00%
2014-12-08	0	1.000	1.000	1.010	1.000	1.010	4,536,000	4,536,760	1.0002	9.818	9.818	9.916	9.818	9.916	462,000	9.8198	0.00%
2014-12-05	0	1.000	1.000	1.010	1.000	1.010	1,168,000	1,173,200	1.0045	9.818	9.818	9.916	9.818	9.916	118,963	9.8619	-0.99%
2014-12-04	0	1.010	1.000	1.010	0.970	1.010	26,938,000	26,944,220	1.0002	9.916	9.818	9.916	9.524	9.916	2,743,685	9.8204	2.02%
2014-12-03	0	0.990	0.980	0.990	0.970	1.020	1,174,000	1,160,660	0.9886	9.720	9.622	9.720	9.524	10.01	119,574	9.7066	-1.98%
2014-12-02	0	1.010	1.010	1.020	0.990	1.040	1,614,000	1,641,220	1.0169	9.916	9.916	10.01	9.720	10.21	164,389	9.9838	-0.98%
2014-12-01	0	1.020	1.000	1.020	0.940	1.030	3,050,000	3,048,240	0.9994	10.01	9.818	10.01	9.229	10.11	310,648	9.8125	6.25%
2014-11-28	0	0.960	0.950	0.980	0.950	0.990	640,000	624,860	0.9763	9.425	9.327	9.622	9.327	9.720	65,185	9.5859	-2.04%
2014-11-27	0	0.980	0.980	1.000	0.970	1.000	1,126,000	1,111,380	0.9870	9.622	9.622	9.818	9.524	9.818	114,685	9.6907	0.00%
2014-11-26	0	0.980	0.970	0.990	0.980	0.990	550,000	542,860	0.9870	9.622	9.524	9.720	9.622	9.720	56,019	9.6907	0.00%
2014-11-25	0	0.980	0.950	0.980	0.950	0.990	280,000	272,100	0.9718	9.622	9.327	9.622	9.327	9.720	28,519	9.5412	1.03%
2014-11-24	0	0.970	0.960	0.970	0.950	0.980	634,000	613,480	0.9676	9.524	9.425	9.524	9.327	9.622	64,574	9.5004	-1.02%
2014-11-21	0	0.980	0.980	0.990	0.970	0.980	182,000	177,700	0.9764	9.622	9.622	9.720	9.524	9.622	18,537	9.5862	1.03%
2014-11-20	0	0.970	0.970	0.980	0.970	0.990	284,000	277,760	0.9780	9.524	9.524	9.622	9.524	9.720	28,926	9.6025	-3.00%
2014-11-19	0	1.000	0.980	1.000	0.970	1.000	512,000	503,280	0.9830	9.818	9.622	9.818	9.524	9.818	52,148	9.6510	1.01%
2014-11-18	0	0.990	0.980	0.990	0.980	1.010	866,000	856,360	0.9889	9.720	9.622	9.720	9.622	9.916	88,204	9.7089	-1.98%
2014-11-17	0	1.010	0.990	1.010	0.980	1.020	740,000	734,780	0.9929	9.916	9.720	9.916	9.622	10.01	75,370	9.7489	2.02%
2014-11-14	0	0.990	0.980	0.990	0.980	1.020	372,000	369,900	0.9944	9.720	9.622	9.720	9.622	10.01	37,889	9.7628	-1.00%
2014-11-13	0	1.000	0.980	1.000	0.970	1.020	614,000	609,100	0.9920	9.818	9.622	9.818	9.524	10.01	62,537	9.7398	-1.96%
2014-11-12	0	1.020	1.000	1.020	1.000	1.030	614,000	618,460	1.0073	10.01	9.818	10.01	9.818	10.11	62,537	9.8895	0.00%
2014-11-11	0	1.020	1.000	1.020	1.000	1.020	702,000	706,980	1.0071	10.01	9.818	10.01	9.818	10.01	71,500	9.8878	-0.97%
2014-11-10	0	1.030	1.010	1.030	1.000	1.030	672,000	682,100	1.0150	10.11	9.916	10.11	9.818	10.11	68,444	9.9657	0.00%
2014-11-07	0	1.030	1.010	1.030	1.010	1.050	474,000	485,500	1.0243	10.11	9.916	10.11	9.916	10.31	48,278	10.056	0.00%
2014-11-06	0	1.030	1.020	1.030	1.020	1.050	164,000	168,320	1.0263	10.11	10.01	10.11	10.01	10.31	16,704	10.077	-0.96%
2014-11-05	0	1.040	1.020	1.040	1.020	1.050	494,000	506,180	1.0247	10.21	10.01	10.21	10.01	10.31	50,315	10.060	-0.95%
2014-11-04	0	1.050	1.030	1.050	1.010	1.050	590,000	613,720	1.0402	10.31	10.11	10.31	9.916	10.31	60,093	10.213	2.94%
2014-11-03	0	1.020	1.010	1.020	1.010	1.030	256,000	261,360	1.0209	10.01	9.916	10.01	9.916	10.11	26,074	10.024	-1.92%
2014-10-31	0	1.040	1.020	1.040	1.010	1.040	318,000	327,320	1.0293	10.21	10.01	10.21	9.916	10.21	32,389	10.106	0.97%
2014-10-30	0	1.030	1.020	1.030	1.010	1.050	158,000	161,980	1.0252	10.11	10.01	10.11	9.916	10.31	16,093	10.066	-0.96%
2014-10-29	0	1.040	1.020	1.040	1.020	1.060	466,000	482,260	1.0349	10.21	10.01	10.21	10.01	10.41	47,463	10.161	0.00%
2014-10-28	0	1.040	1.020	1.040	1.020	1.060	628,000	656,460	1.0453	10.21	10.01	10.21	10.01	10.41	63,963	10.263	1.96%
2014-10-27	0	1.020	1.010	1.020	1.000	1.050	400,000	409,180	1.0230	10.01	9.916	10.01	9.818	10.31	40,741	10.044	-2.86%
2014-10-24	0	1.050	1.030	1.050	1.030	1.060	390,000	407,400	1.0446	10.31	10.11	10.31	10.11	10.41	39,722	10.256	-0.94%
2014-10-23	0	1.060	1.030	1.060	1.010	1.060	1,030,000	1,062,740	1.0318	10.41	10.11	10.41	9.916	10.41	104,907	10.130	0.00%
2014-10-22	0	1.060	1.040	1.060	1.040	1.080	796,000	838,300	1.0531	10.41	10.21	10.41	10.21	10.60	81,074	10.340	-1.85%
2014-10-21	0	1.080	1.060	1.070	1.060	1.100	944,000	1,013,000	1.0731	10.60	10.41	10.51	10.41	10.80	96,148	10.536	-0.92%
2014-10-20	0	1.090	1.070	1.090	1.060	1.090	968,000	1,038,620	1.0730	10.70	10.51	10.70	10.41	10.70	98,593	10.534	0.93%
2014-10-17	0	1.080	1.060	1.080	1.050	1.080	380,000	403,000	1.0605	10.60	10.41	10.60	10.31	10.60	38,704	10.412	-0.92%
2014-10-16	0	1.090	1.080	1.090	1.070	1.110	432,000	469,700	1.0873	10.70	10.60	10.70	10.51	10.90	44,000	10.675	-2.68%
2014-10-15	0	1.120	1.090	1.120	1.090	1.120	580,000	637,860	1.0998	11.00	10.70	11.00	10.70	11.00	59,074	10.798	0.90%
2014-10-14	0	1.110	1.090	1.130	1.080	1.130	886,000	981,740	1.1081	10.90	10.70	11.09	10.60	11.09	90,241	10.879	-2.63%
2014-10-13	0	1.140	1.100	1.140	1.090	1.140	642,000	709,200	1.1047	11.19	10.80	11.19	10.70	11.19	65,389	10.846	0.00%
2014-10-10	0	1.140	1.130	1.140	1.100	1.150	2,152,000	2,432,060	1.1301	11.19	11.09	11.19	10.80	11.29	219,185	11.096	-1.72%
2014-10-09	0	1.160	1.150	1.160	1.070	1.160	6,188,000	6,888,920	1.1133	11.39	11.29	11.39	10.51	11.39	630,259	10.930	9.43%
2014-10-08	0	1.060	1.040	1.050	1.010	1.060	2,268,000	2,363,560	1.0421	10.41	10.21	10.31	9.916	10.41	231,000	10.232	1.92%
2014-10-07	0	1.040	1.030	1.040	0.980	1.040	1,450,000	1,475,260	1.0174	10.21	10.11	10.21	9.622	10.21	147,685	9.9892	1.96%
2014-10-06	0	1.020	1.000	1.010	0.990	1.020	1,622,000	1,624,800	1.0017	10.01	9.818	9.916	9.720	10.01	165,204	9.8351	3.03%
2014-10-03	0	0.990	0.980	0.990	0.940	1.010	1,756,000	1,692,880	0.9641	9.720	9.622	9.720	9.229	9.916	178,852	9.4653	1.02%
2014-09-30	0	0.980	0.970	0.980	0.930	0.980	1,178,000	1,132,880	0.9617	9.622	9.524	9.622	9.131	9.622	119,981	9.4421	0.00%
2014-09-29	0	0.980	0.960	0.980	0.900	0.980	4,220,000	4,008,820	0.9500	9.622	9.425	9.622	8.836	9.622	429,815	9.3269	-1.01%
2014-09-26	0	0.990	0.990	1.000	0.990	1.010	2,476,000	2,475,060	0.9996	9.720	9.720	9.818	9.720	9.916	252,185	9.8145	-2.94%
2014-09-25	0	1.020	1.010	1.020	1.000	1.040	2,620,000	2,649,880	1.0114	10.01	9.916	10.01	9.818	10.21	266,852	9.9302	0.99%
2014-09-24	0	1.010	1.010	1.020	1.000	1.030	2,824,000	2,861,460	1.0133	9.916	9.916	10.01	9.818	10.11	287,630	9.9484	1.00%
2014-09-23	0	1.000	0.990	1.000	0.990	1.010	2,690,000	2,685,180	0.9982	9.818	9.720	9.818	9.720	9.916	273,981	9.8006	-1.96%
2014-09-22	0	1.020	1.000	1.040	0.990	1.050	3,492,000	3,535,580	1.0125	10.01	9.818	10.21	9.720	10.31	355,667	9.9407	-1.92%
2014-09-19	0	1.040	1.030	1.040	1.030	1.050	1,732,000	1,791,940	1.0346	10.21	10.11	10.21	10.11	10.31	176,407	10.158	-0.95%
2014-09-18	0	1.050	1.030	1.050	1.030	1.090	2,688,000	2,821,640	1.0497	10.31	10.11	10.31	10.11	10.70	273,778	10.306	-0.94%
2014-09-17	0	1.060	1.050	1.060	1.040	1.070	962,000	1,014,480	1.0546	10.41	10.31	10.41	10.21	10.51	97,981	10.354	0.00%
2014-09-16	0	1.060	1.050	1.080	1.040	1.090	1,728,000	1,829,980	1.0590	10.41	10.31	10.60	10.21	10.70	176,000	10.398	-0.93%
2014-09-15	0	1.070	1.060	1.080	1.060	1.100	2,334,000	2,511,080	1.0759	10.51	10.41	10.60	10.41	10.80	237,722	10.563	-3.60%
2014-09-12	0	1.110	1.100	1.110	1.090	1.120	2,504,000	2,766,580	1.1049	10.90	10.80	10.90	10.70	11.00	255,037	10.848	0.91%
2014-09-11	0	1.100	1.100	1.110	1.090	1.150	6,962,000	7,712,040	1.1077	10.80	10.80	10.90	10.70	11.29	709,093	10.876	-3.51%
2014-09-10	0	1.140	1.130	1.140	1.130	1.170	3,918,000	4,483,900	1.1444	11.19	11.09	11.19	11.09	11.49	399,056	11.236	0.00%
2014-09-08	0	1.140	1.140	1.160	1.140	1.190	3,889,000	4,479,270	1.1518	11.19	11.19	11.39	11.19	11.68	396,102	11.308	-2.56%
2014-09-05	0	1.170	1.160	1.180	1.150	1.180	1,742,000	2,037,420	1.1696	11.49	11.39	11.59	11.29	11.59	177,426	11.483	0.00%
2014-09-04	0	1.170	1.170	1.180	1.160	1.200	2,016,000	2,371,440	1.1763	11.49	11.49	11.59	11.39	11.78	205,333	11.549	-0.85%
2014-09-03	0	1.200	1.200	1.210	1.180	1.210	1,660,000	1,982,740	1.1944	11.59	11.59	11.68	11.39	11.68	171,940	11.532	-0.83%
2014-09-02	0	1.210	1.200	1.210	1.180	1.230	1,056,000	1,268,300	1.2010	11.68	11.59	11.68	11.39	11.88	109,379	11.596	0.00%
2014-09-01	0	1.210	1.200	1.230	1.160	1.230	1,212,000	1,440,020	1.1881	11.68	11.59	11.88	11.20	11.88	125,537	11.471	1.68%
2014-08-29	0	1.190	1.170	1.190	1.170	1.210	1,672,000	1,982,680	1.1858	11.49	11.30	11.49	11.30	11.68	173,183	11.448	0.85%
2014-08-28	0	1.180	1.180	1.200	1.160	1.280	5,682,000	6,925,520	1.2189	11.39	11.39	11.59	11.20	12.36	588,531	11.767	-7.81%
2014-08-27	0	1.280	1.280	1.290	1.270	1.300	2,270,000	2,931,940	1.2916	12.36	12.36	12.45	12.26	12.55	235,122	12.470	-0.78%
2014-08-26	0	1.290	1.280	1.290	1.280	1.290	526,000	674,120	1.2816	12.45	12.36	12.45	12.36	12.45	54,482	12.373	0.00%
2014-08-25	0	1.290	1.290	1.300	1.280	1.300	2,194,000	2,828,960	1.2894	12.45	12.45	12.55	12.36	12.55	227,250	12.449	0.00%
2014-08-22	0	1.290	1.280	1.290	1.280	1.310	1,984,000	2,555,700	1.2882	12.45	12.36	12.45	12.36	12.65	205,499	12.437	-0.77%
2014-08-21	0	1.300	1.290	1.310	1.290	1.340	3,286,000	4,280,500	1.3026	12.55	12.45	12.65	12.45	12.94	340,358	12.576	-0.76%
2014-08-20	0	1.310	1.300	1.310	1.290	1.310	978,000	1,274,540	1.3032	12.65	12.55	12.65	12.45	12.65	101,299	12.582	0.00%
2014-08-19	0	1.310	1.300	1.310	1.300	1.320	4,042,000	5,282,380	1.3069	12.65	12.55	12.65	12.55	12.74	418,663	12.617	0.00%
2014-08-18	0	1.310	1.310	1.320	1.280	1.310	1,502,000	1,958,520	1.3039	12.65	12.65	12.74	12.36	12.65	155,574	12.589	0.77%
2014-08-15	0	1.300	1.290	1.300	1.290	1.310	1,150,000	1,495,880	1.3008	12.55	12.45	12.55	12.45	12.65	119,115	12.558	-0.76%
2014-08-14	0	1.310	1.300	1.310	1.270	1.330	3,546,000	4,633,480	1.3067	12.65	12.55	12.65	12.26	12.84	367,288	12.615	2.34%
2014-08-13	0	1.280	1.260	1.280	1.250	1.280	1,672,000	2,119,020	1.2674	12.36	12.16	12.36	12.07	12.36	173,183	12.236	0.79%
2014-08-12	0	1.270	1.260	1.270	1.250	1.290	1,388,000	1,760,900	1.2687	12.26	12.16	12.26	12.07	12.45	143,766	12.248	0.79%
2014-08-11	0	1.260	1.260	1.270	1.250	1.270	594,000	747,220	1.2579	12.16	12.16	12.26	12.07	12.26	61,525	12.145	0.80%
2014-08-08	0	1.250	1.250	1.260	1.240	1.260	752,000	940,400	1.2505	12.07	12.07	12.16	11.97	12.16	77,891	12.073	-1.57%
2014-08-07	0	1.270	1.260	1.270	1.250	1.270	932,000	1,173,160	1.2588	12.26	12.16	12.26	12.07	12.26	96,535	12.153	0.00%
2014-08-06	0	1.270	1.260	1.270	1.250	1.280	820,000	1,037,080	1.2647	12.26	12.16	12.26	12.07	12.36	84,934	12.210	0.00%
2014-08-05	0	1.270	1.250	1.260	1.250	1.270	1,060,000	1,334,160	1.2586	12.26	12.07	12.16	12.07	12.26	109,793	12.152	0.00%
2014-08-04	0	1.270	1.250	1.270	1.250	1.280	924,000	1,168,180	1.2643	12.26	12.07	12.26	12.07	12.36	95,706	12.206	-0.78%
2014-08-01	0	1.280	1.270	1.280	1.250	1.280	1,024,000	1,294,860	1.2645	12.36	12.26	12.36	12.07	12.36	106,064	12.208	0.00%
2014-07-31	0	1.280	1.280	1.290	1.280	1.290	802,000	1,029,380	1.2835	12.36	12.36	12.45	12.36	12.45	83,070	12.392	-0.78%
2014-07-30	0	1.290	1.290	1.300	1.280	1.300	728,000	939,400	1.2904	12.45	12.45	12.55	12.36	12.55	75,405	12.458	0.00%
2014-07-29	0	1.290	1.290	1.300	1.290	1.300	1,054,000	1,364,760	1.2948	12.45	12.45	12.55	12.45	12.55	109,171	12.501	0.00%
2014-07-28	0	1.290	1.280	1.290	1.280	1.310	2,478,000	3,212,840	1.2965	12.45	12.36	12.45	12.36	12.65	256,667	12.518	-1.53%
2014-07-25	0	1.310	1.310	1.320	1.300	1.320	1,140,000	1,491,680	1.3085	12.65	12.65	12.74	12.55	12.74	118,079	12.633	-1.50%
2014-07-24	0	1.330	1.320	1.330	1.300	1.350	1,556,000	2,067,840	1.3289	12.84	12.74	12.84	12.55	13.03	161,168	12.830	-0.75%
2014-07-23	0	1.340	1.340	1.350	1.300	1.350	4,906,000	6,521,460	1.3293	12.94	12.94	13.03	12.55	13.03	508,154	12.834	1.52%
2014-07-22	0	1.320	1.320	1.330	1.300	1.320	656,000	861,680	1.3135	12.74	12.74	12.84	12.55	12.74	67,947	12.682	1.54%
2014-07-21	0	1.300	1.300	1.310	1.300	1.320	1,328,000	1,736,320	1.3075	12.55	12.55	12.65	12.55	12.74	137,552	12.623	-2.26%
2014-07-18	0	1.330	1.320	1.330	1.320	1.350	1,392,000	1,852,300	1.3307	12.84	12.74	12.84	12.74	13.03	144,181	12.847	-1.48%
2014-07-17	0	1.350	1.340	1.350	1.340	1.360	528,000	712,900	1.3502	13.03	12.94	13.03	12.94	13.13	54,689	13.035	-0.74%
2014-07-16	0	1.360	1.350	1.360	1.340	1.360	2,402,000	3,240,200	1.3490	13.13	13.03	13.13	12.94	13.13	248,795	13.024	0.74%
2014-07-15	0	1.350	1.340	1.350	1.320	1.350	1,156,000	1,546,840	1.3381	13.03	12.94	13.03	12.74	13.03	119,736	12.919	0.75%
2014-07-14	0	1.340	1.330	1.340	1.330	1.350	846,000	1,133,400	1.3397	12.94	12.84	12.94	12.84	13.03	87,627	12.934	0.00%
2014-07-11	0	1.340	1.330	1.340	1.330	1.350	818,000	1,094,580	1.3381	12.94	12.84	12.94	12.84	13.03	84,727	12.919	0.00%
2014-07-10	0	1.340	1.330	1.340	1.330	1.360	1,144,000	1,540,680	1.3467	12.94	12.84	12.94	12.84	13.13	118,493	13.002	0.00%
2014-07-09	0	1.340	1.330	1.340	1.320	1.360	2,814,000	3,764,080	1.3376	12.94	12.84	12.94	12.74	13.13	291,469	12.914	-2.19%
2014-07-08	0	1.370	1.360	1.370	1.360	1.400	2,066,000	2,822,220	1.3660	13.23	13.13	13.23	13.13	13.52	213,992	13.188	-1.44%
2014-07-07	0	1.390	1.380	1.390	1.370	1.420	2,234,000	3,111,800	1.3929	13.42	13.32	13.42	13.23	13.71	231,394	13.448	-0.71%
2014-07-04	0	1.400	1.390	1.400	1.380	1.410	1,442,000	2,006,320	1.3913	13.52	13.42	13.52	13.32	13.61	149,360	13.433	0.00%
2014-07-03	0	1.400	1.390	1.400	1.390	1.430	2,958,000	4,140,420	1.3997	13.52	13.42	13.52	13.42	13.81	306,384	13.514	-0.71%
2014-07-02	0	1.410	1.390	1.410	1.390	1.420	1,530,000	2,140,840	1.3992	13.61	13.42	13.61	13.42	13.71	158,475	13.509	0.71%
2014-06-30	0	1.400	1.390	1.400	1.370	1.420	1,374,000	1,915,340	1.3940	13.52	13.42	13.52	13.23	13.71	142,316	13.458	-1.41%
2014-06-27	0	1.420	1.410	1.420	1.350	1.420	1,148,000	1,586,440	1.3819	13.71	13.61	13.71	13.03	13.71	118,908	13.342	3.65%
2014-06-26	0	1.370	1.360	1.370	1.340	1.370	800,000	1,087,860	1.3598	13.23	13.13	13.23	12.94	13.23	82,863	13.128	0.00%
2014-06-25	0	1.370	1.360	1.380	1.340	1.390	1,906,000	2,602,140	1.3652	13.23	13.13	13.32	12.94	13.42	197,420	13.181	0.00%
2014-06-24	0	1.370	1.360	1.370	1.350	1.410	2,918,000	3,973,880	1.3619	13.23	13.13	13.23	13.03	13.61	302,241	13.148	-0.72%
2014-06-23	0	1.380	1.370	1.380	1.370	1.450	3,050,000	4,262,080	1.3974	13.32	13.23	13.32	13.23	14.00	315,913	13.491	-5.48%
2014-06-20	0	1.460	1.450	1.460	1.420	1.460	1,470,000	2,123,560	1.4446	14.10	14.00	14.10	13.71	14.10	152,260	13.947	0.69%
2014-06-19	0	1.450	1.430	1.450	1.420	1.520	4,898,000	7,124,180	1.4545	14.00	13.81	14.00	13.71	14.67	507,326	14.043	-3.97%
2014-06-18	0	1.510	1.500	1.520	1.480	1.570	4,434,000	6,769,240	1.5267	14.58	14.48	14.67	14.29	15.16	459,266	14.739	-3.21%
2014-06-17	0	1.560	1.540	1.560	1.520	1.570	2,178,000	3,361,420	1.5434	15.06	14.87	15.06	14.67	15.16	225,593	14.900	0.00%
2014-06-16	0	1.560	1.550	1.560	1.510	1.580	2,970,000	4,611,480	1.5527	15.06	14.96	15.06	14.58	15.25	307,627	14.990	2.63%
2014-06-13	0	1.520	1.510	1.530	1.510	1.600	4,126,000	6,412,800	1.5542	14.67	14.58	14.77	14.58	15.45	427,363	15.005	-5.00%
2014-06-12	0	1.600	1.590	1.600	1.580	1.620	1,832,000	2,927,480	1.5980	15.45	15.35	15.45	15.25	15.64	189,755	15.428	0.00%
2014-06-11	0	1.600	1.590	1.600	1.590	1.630	2,458,000	3,927,540	1.5979	15.45	15.35	15.45	15.35	15.74	254,595	15.427	-0.62%
2014-06-10	0	1.610	1.600	1.610	1.560	1.670	5,746,000	9,173,740	1.5965	15.54	15.45	15.54	15.06	16.12	595,160	15.414	-2.42%
2014-06-09	0	1.650	1.640	1.650	1.620	1.700	4,988,000	8,277,900	1.6596	15.93	15.83	15.93	15.64	16.41	516,648	16.022	1.23%
2014-06-06	0	1.630	1.620	1.630	1.540	1.660	13,426,000	21,756,740	1.6205	15.74	15.64	15.74	14.87	16.03	1,390,640	15.645	5.84%
2014-06-05	0	1.540	1.520	1.540	1.510	1.590	3,448,000	5,327,660	1.5451	14.87	14.67	14.87	14.58	15.35	357,137	14.918	-1.91%
2014-06-04	0	1.570	1.550	1.570	1.430	1.580	11,544,000	17,613,540	1.5258	15.16	14.96	15.16	13.81	15.25	1,195,706	14.731	9.79%
2014-06-03	0	1.430	1.430	1.440	1.370	1.490	4,550,000	6,558,600	1.4415	13.81	13.81	13.90	13.23	14.39	471,281	13.917	4.38%
2014-05-30	0	1.370	1.370	1.380	1.360	1.410	2,566,000	3,545,840	1.3819	13.23	13.23	13.32	13.13	13.61	265,782	13.341	2.24%
2014-05-29	0	1.340	1.330	1.370	1.340	1.400	4,772,000	6,507,180	1.3636	12.94	12.84	13.23	12.94	13.52	494,275	13.165	-2.90%
2014-05-28	0	1.380	1.380	1.390	1.380	1.490	7,640,000	10,803,680	1.4141	13.32	13.32	13.42	13.32	14.39	791,337	13.652	-5.48%
2014-05-27	0	1.510	1.500	1.510	1.480	1.550	7,248,000	10,942,680	1.5098	14.10	14.00	14.10	13.82	14.47	776,445	14.093	0.00%
2014-05-26	0	1.510	1.500	1.510	1.360	1.550	11,278,000	16,745,500	1.4848	14.10	14.00	14.10	12.70	14.47	1,208,160	13.860	11.85%
2014-05-23	0	1.350	1.340	1.350	1.320	1.350	508,000	681,380	1.3413	12.60	12.51	12.60	12.32	12.60	54,420	12.521	1.50%
2014-05-22	0	1.330	1.330	1.340	1.320	1.340	414,000	551,960	1.3332	12.42	12.42	12.51	12.32	12.51	44,350	12.446	-1.48%
2014-05-21	0	1.350	1.320	1.350	1.310	1.350	136,000	179,980	1.3234	12.60	12.32	12.60	12.23	12.60	14,569	12.354	1.50%
2014-05-20	0	1.330	1.330	1.350	1.300	1.350	1,022,000	1,346,160	1.3172	12.42	12.42	12.60	12.14	12.60	109,482	12.296	1.53%
2014-05-19	0	1.310	1.310	1.330	1.300	1.330	274,000	359,640	1.3126	12.23	12.23	12.42	12.14	12.42	29,352	12.253	-1.50%
2014-05-16	0	1.330	1.330	1.360	1.320	1.360	224,000	298,600	1.3330	12.42	12.42	12.70	12.32	12.70	23,996	12.444	-2.21%
2014-05-15	0	1.360	1.330	1.360	1.340	1.380	294,000	396,080	1.3472	12.70	12.42	12.70	12.51	12.88	31,495	12.576	-1.45%
2014-05-14	0	1.380	1.360	1.390	1.350	1.390	402,000	551,740	1.3725	12.88	12.70	12.98	12.60	12.98	43,064	12.812	0.73%
2014-05-13	0	1.370	1.360	1.380	1.320	1.380	662,000	903,200	1.3644	12.79	12.70	12.88	12.32	12.88	70,917	12.736	3.01%
2014-05-12	0	1.330	1.310	1.330	1.290	1.360	1,018,000	1,356,060	1.3321	12.42	12.23	12.42	12.04	12.70	109,054	12.435	0.76%
2014-05-09	0	1.320	1.310	1.320	1.280	1.340	774,000	1,025,520	1.3250	12.32	12.23	12.32	11.95	12.51	82,915	12.368	0.76%
2014-05-08	0	1.310	1.310	1.320	1.310	1.350	652,000	863,580	1.3245	12.23	12.23	12.32	12.23	12.60	69,846	12.364	-4.38%
2014-05-07	0	1.370	1.340	1.370	1.330	1.400	544,000	736,320	1.3535	12.79	12.51	12.79	12.42	13.07	58,276	12.635	-0.72%
2014-05-05	0	1.380	1.370	1.380	1.360	1.400	306,000	419,880	1.3722	12.88	12.79	12.88	12.70	13.07	32,780	12.809	-1.43%
2014-05-02	0	1.400	1.390	1.400	1.350	1.440	942,075	1,321,465	1.4027	13.07	12.98	13.07	12.60	13.44	100,920	13.094	0.72%
2014-04-30	0	1.390	1.390	1.410	1.380	1.400	336,000	468,460	1.3942	12.98	12.98	13.16	12.88	13.07	35,994	13.015	-0.71%
2014-04-29	0	1.400	1.400	1.410	1.400	1.450	1,408,000	2,001,980	1.4219	13.07	13.07	13.16	13.07	13.54	150,832	13.273	-2.10%
2014-04-28	0	1.430	1.420	1.440	1.390	1.460	1,458,000	2,091,920	1.4348	13.35	13.26	13.44	12.98	13.63	156,189	13.394	-0.69%
2014-04-25	0	1.440	1.420	1.440	1.380	1.460	1,788,000	2,550,240	1.4263	13.44	13.26	13.44	12.88	13.63	191,540	13.314	0.70%
2014-04-24	0	1.430	1.430	1.440	1.400	1.460	1,552,000	2,217,000	1.4285	13.35	13.35	13.44	13.07	13.63	166,259	13.335	0.00%
2014-04-23	0	1.430	1.420	1.430	1.370	1.450	1,456,000	2,064,180	1.4177	13.35	13.26	13.35	12.79	13.54	155,975	13.234	3.62%
2014-04-22	0	1.380	1.370	1.380	1.330	1.400	866,000	1,197,440	1.3827	12.88	12.79	12.88	12.42	13.07	92,771	12.908	2.22%
2014-04-17	0	1.350	1.350	1.360	1.340	1.380	510,000	694,040	1.3609	12.60	12.60	12.70	12.51	12.88	54,634	12.703	0.00%
2014-04-16	0	1.350	1.340	1.350	1.300	1.370	882,000	1,184,300	1.3427	12.60	12.51	12.60	12.14	12.79	94,485	12.534	0.75%
2014-04-15	0	1.340	1.330	1.340	1.320	1.370	1,058,000	1,407,360	1.3302	12.51	12.42	12.51	12.32	12.79	113,339	12.417	0.00%
2014-04-14	0	1.340	1.330	1.340	1.310	1.360	1,581,000	2,099,340	1.3279	12.51	12.42	12.51	12.23	12.70	169,365	12.395	-2.90%
2014-04-11	0	1.380	1.360	1.380	1.360	1.430	4,072,000	5,635,340	1.3839	12.88	12.70	12.88	12.70	13.35	436,214	12.919	-3.50%
2014-04-10	0	1.430	1.420	1.430	1.410	1.470	2,112,000	3,042,580	1.4406	13.35	13.26	13.35	13.16	13.72	226,249	13.448	-2.05%
2014-04-09	0	1.460	1.450	1.460	1.450	1.470	1,534,000	2,243,880	1.4628	13.63	13.54	13.63	13.54	13.72	164,330	13.655	-0.68%
2014-04-08	0	1.470	1.460	1.480	1.450	1.490	1,638,000	2,406,920	1.4694	13.72	13.63	13.82	13.54	13.91	175,471	13.717	-1.34%
2014-04-07	0	1.490	1.480	1.490	1.490	1.530	496,000	743,000	1.4980	13.91	13.82	13.91	13.91	14.28	53,134	13.983	-1.97%
2014-04-04	0	1.520	1.520	1.530	1.480	1.530	1,896,000	2,860,920	1.5089	14.19	14.19	14.28	13.82	14.28	203,110	14.086	2.01%
2014-04-03	0	1.490	1.480	1.490	1.470	1.490	1,306,000	1,932,680	1.4798	13.91	13.82	13.91	13.72	13.91	139,906	13.814	0.00%
2014-04-02	0	1.490	1.490	1.500	1.480	1.510	1,026,000	1,530,140	1.4914	13.91	13.91	14.00	13.82	14.10	109,911	13.922	-1.32%
2014-04-01	0	1.510	1.510	1.530	1.490	1.530	946,000	1,436,500	1.5185	14.10	14.10	14.28	13.91	14.28	101,341	14.175	0.00%
2014-03-31	0	1.510	1.500	1.510	1.490	1.560	1,006,000	1,516,000	1.5070	14.10	14.00	14.10	13.91	14.56	107,768	14.067	-1.31%
2014-03-28	0	1.530	1.520	1.540	1.470	1.540	1,360,000	2,055,180	1.5112	14.28	14.19	14.38	13.72	14.38	145,690	14.106	2.00%
2014-03-27	0	1.500	1.490	1.500	1.460	1.650	4,040,000	6,153,380	1.5231	14.00	13.91	14.00	13.63	15.40	432,786	14.218	-9.09%
2014-03-26	0	1.650	1.630	1.650	1.620	1.760	2,456,000	4,139,640	1.6855	15.40	15.22	15.40	15.12	16.43	263,100	15.734	-2.37%
2014-03-25	0	1.690	1.680	1.690	1.610	1.700	2,244,000	3,728,720	1.6616	15.78	15.68	15.78	15.03	15.87	240,389	15.511	1.20%
2014-03-24	0	1.670	1.660	1.670	1.590	1.670	1,672,000	2,733,640	1.6350	15.59	15.50	15.59	14.84	15.59	179,114	15.262	5.03%
2014-03-21	0	1.590	1.590	1.610	1.570	1.690	2,018,000	3,266,880	1.6189	14.84	14.84	15.03	14.66	15.78	216,179	15.112	-4.22%
2014-03-20	0	1.660	1.660	1.670	1.650	1.720	2,516,000	4,218,980	1.6769	15.50	15.50	15.59	15.40	16.06	269,527	15.653	-3.49%
2014-03-19	0	1.720	1.720	1.730	1.700	1.750	568,000	975,420	1.7173	16.06	16.06	16.15	15.87	16.34	60,847	16.031	-1.71%
2014-03-18	0	1.750	1.720	1.750	1.710	1.790	996,000	1,725,820	1.7328	16.34	16.06	16.34	15.96	16.71	106,697	16.175	1.74%
2014-03-17	0	1.720	1.710	1.740	1.710	1.790	1,934,000	3,360,280	1.7375	16.06	15.96	16.24	15.96	16.71	207,180	16.219	-3.37%
2014-03-14	0	1.780	1.780	1.790	1.750	1.820	2,750,000	4,903,300	1.7830	16.62	16.62	16.71	16.34	16.99	294,595	16.644	-3.78%
2014-03-13	0	1.850	1.830	1.850	1.800	1.870	2,252,000	4,108,080	1.8242	17.27	17.08	17.27	16.80	17.46	241,246	17.029	1.65%
2014-03-12	0	1.820	1.820	1.840	1.770	1.890	4,844,000	8,811,520	1.8191	16.99	16.99	17.18	16.52	17.64	518,915	16.981	-3.19%
2014-03-11	0	1.880	1.880	1.890	1.840	1.890	1,562,000	2,919,180	1.8689	17.55	17.55	17.64	17.18	17.64	167,330	17.446	1.08%
2014-03-10	0	1.860	1.840	1.850	1.840	1.900	2,686,000	4,993,640	1.8591	17.36	17.18	17.27	17.18	17.74	287,739	17.355	-1.59%
2014-03-07	0	1.890	1.880	1.890	1.880	1.910	1,830,000	3,463,000	1.8923	17.64	17.55	17.64	17.55	17.83	196,039	17.665	-0.53%
2014-03-06	0	1.900	1.900	1.910	1.870	1.930	3,040,000	5,769,140	1.8977	17.74	17.74	17.83	17.46	18.02	325,661	17.715	-1.04%
2014-03-05	0	1.920	1.910	1.920	1.910	1.940	2,073,000	3,986,180	1.9229	17.92	17.83	17.92	17.83	18.11	222,071	17.950	-1.03%
2014-03-04	0	1.940	1.930	1.950	1.910	1.960	1,386,000	2,689,660	1.9406	18.11	18.02	18.20	17.83	18.30	148,476	18.115	0.00%
2014-03-03	0	1.940	1.920	1.940	1.890	1.970	2,056,000	3,973,440	1.9326	18.11	17.92	18.11	17.64	18.39	220,250	18.041	1.57%
2014-02-28	0	1.910	1.910	1.920	1.910	1.970	3,412,000	6,582,800	1.9293	17.83	17.83	17.92	17.83	18.39	365,512	18.010	-2.05%
2014-02-27	0	1.950	1.950	1.960	1.950	2.010	2,444,000	4,845,460	1.9826	18.20	18.20	18.30	18.20	18.76	261,814	18.507	-0.51%
2014-02-26	0	1.960	1.950	1.960	1.930	2.010	5,452,000	10,748,700	1.9715	18.30	18.20	18.30	18.02	18.76	584,047	18.404	1.55%
2014-02-25	0	1.930	1.930	1.940	1.930	2.140	10,870,000	22,023,880	2.0261	18.02	18.02	18.11	18.02	19.98	1,164,453	18.914	-8.10%
2014-02-24	0	2.100	2.090	2.110	1.960	2.110	17,222,000	35,264,460	2.0476	19.60	19.51	19.70	18.30	19.70	1,844,913	19.114	7.14%
2014-02-21	0	1.960	1.950	1.960	1.830	1.980	12,598,000	24,292,960	1.9283	18.30	18.20	18.30	17.08	18.48	1,349,565	18.001	7.10%
2014-02-20	0	1.830	1.820	1.830	1.820	1.900	3,952,000	7,283,680	1.8430	17.08	16.99	17.08	16.99	17.74	423,359	17.204	-2.66%
2014-02-19	0	1.880	1.870	1.880	1.850	1.900	1,374,000	2,570,400	1.8707	17.55	17.46	17.55	17.27	17.74	147,190	17.463	-1.05%
2014-02-18	0	1.900	1.880	1.900	1.850	1.900	1,916,000	3,582,520	1.8698	17.74	17.55	17.74	17.27	17.74	205,252	17.454	0.53%
2014-02-17	0	1.890	1.880	1.890	1.860	1.930	3,292,000	6,213,600	1.8875	17.64	17.55	17.64	17.36	18.02	352,657	17.619	0.00%
2014-02-14	0	1.890	1.890	1.900	1.850	1.960	5,242,000	9,875,160	1.8839	17.64	17.64	17.74	17.27	18.30	561,551	17.586	-2.58%
2014-02-13	0	1.940	1.930	1.940	1.920	2.000	2,710,000	5,289,960	1.9520	18.11	18.02	18.11	17.92	18.67	290,310	18.222	-2.51%
2014-02-12	0	1.990	1.980	1.990	1.970	2.050	5,592,000	11,241,140	2.0102	18.58	18.48	18.58	18.39	19.14	599,045	18.765	0.51%
2014-02-11	0	1.980	1.970	1.980	1.890	2.020	6,462,000	12,710,160	1.9669	18.48	18.39	18.48	17.64	18.86	692,244	18.361	3.66%
2014-02-10	0	1.910	1.900	1.910	1.910	2.030	3,174,000	6,148,900	1.9373	17.83	17.74	17.83	17.83	18.95	340,016	18.084	-4.02%
2014-02-07	0	1.990	1.980	1.990	1.860	2.060	8,604,000	17,139,900	1.9921	18.58	18.48	18.58	17.36	19.23	921,707	18.596	5.85%
2014-02-06	0	1.880	1.870	1.880	1.830	1.920	3,764,000	7,034,680	1.8689	17.55	17.46	17.55	17.08	17.92	403,220	17.446	-1.05%
2014-02-05	0	1.900	1.890	1.900	1.880	2.040	6,734,000	12,996,300	1.9300	17.74	17.64	17.74	17.55	19.04	721,382	18.016	-5.00%
2014-02-04	0	2.000	1.990	2.000	1.970	2.150	5,002,000	10,091,880	2.0176	18.67	18.58	18.67	18.39	20.07	535,841	18.834	-4.31%
2014-01-30	0	2.090	2.090	2.100	2.000	2.100	2,376,000	4,891,300	2.0586	19.51	19.51	19.60	18.67	19.60	254,530	19.217	-0.48%
2014-01-29	0	2.100	2.080	2.100	2.060	2.180	4,566,000	9,609,780	2.1046	19.60	19.42	19.60	19.23	20.35	489,134	19.647	0.00%
2014-01-28	0	2.100	2.090	2.100	2.060	2.150	5,050,000	10,618,820	2.1027	19.60	19.51	19.60	19.23	20.07	540,983	19.629	2.44%
2014-01-27	0	2.050	2.040	2.050	2.000	2.170	13,082,000	27,012,120	2.0648	19.14	19.04	19.14	18.67	20.26	1,401,414	19.275	-9.69%
2014-01-24	0	2.270	2.260	2.280	2.230	2.490	17,138,000	40,080,060	2.3387	21.19	21.10	21.28	20.82	23.24	1,835,914	21.831	-8.47%
2014-01-23	0	2.480	2.470	2.490	2.470	2.570	5,936,000	14,825,940	2.4976	23.15	23.06	23.24	23.06	23.99	635,896	23.315	-1.59%
2014-01-22	0	2.520	2.500	2.510	2.400	2.620	18,566,000	46,795,080	2.5205	23.52	23.34	23.43	22.40	24.46	1,988,889	23.528	2.02%
2014-01-21	0	2.470	2.460	2.470	2.450	2.580	10,232,000	25,607,320	2.5027	23.06	22.96	23.06	22.87	24.08	1,096,107	23.362	-2.76%
2014-01-20	0	2.540	2.530	2.540	2.430	2.640	17,862,000	44,912,280	2.5144	23.71	23.62	23.71	22.68	24.64	1,913,473	23.472	-1.17%
2014-01-17	0	2.570	2.570	2.580	2.420	2.680	28,873,000	74,570,650	2.5827	23.99	23.99	24.08	22.59	25.02	3,093,030	24.109	1.98%
2014-01-16	0	2.520	2.510	2.520	2.510	2.790	63,127,000	166,151,460	2.6320	23.52	23.43	23.52	23.43	26.04	6,762,502	24.570	-10.32%
2014-01-15	0	2.810	2.800	2.820	2.760	3.460	332,723,000	1,051,838,350	3.1613	26.23	26.14	26.32	25.76	32.30	35,643,068	29.510