Prices and Webb-site Total Returns

Moody Technology Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01400	2014-04-25			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	0.018	0.017	0.018	0.016	0.018	240,850	4,288	0.0178	0.018	0.017	0.018	0.016	0.018	240,850	0.0178	0.00%
2026-02-02	0	0.018	0.017	0.018	0.017	0.018	40,760,000	693,270	0.0170	0.018	0.017	0.018	0.017	0.018	40,760,000	0.0170	5.88%
2026-01-30	0	0.017	0.016	0.018	-	-	500	6	0.0120	0.017	0.016	0.018	-	-	500	0.0120	0.00%
2026-01-29	0	0.017	0.016	0.018	0.017	0.017	45,000,000	765,000	0.0170	0.017	0.016	0.018	0.017	0.017	45,000,000	0.0170	0.00%
2026-01-28	0	0.017	0.017	0.018	0.016	0.018	10,722,866	183,728	0.0171	0.017	0.017	0.018	0.016	0.018	10,722,866	0.0171	-5.56%
2026-01-27	0	0.018	0.017	0.019	-	-	10,000	190	0.0190	0.018	0.017	0.019	-	-	10,000	0.0190	0.00%
2026-01-26	0	0.018	0.018	0.019	0.018	0.018	82,710,000	1,488,780	0.0180	0.018	0.018	0.019	0.018	0.018	82,710,000	0.0180	-5.26%
2026-01-23	0	0.019	0.018	0.019	0.018	0.019	3,150,000	56,890	0.0181	0.019	0.018	0.019	0.018	0.019	3,150,000	0.0181	5.56%
2026-01-22	0	0.018	0.018	0.019	0.018	0.018	330,000	5,940	0.0180	0.018	0.018	0.019	0.018	0.018	330,000	0.0180	0.00%
2026-01-21	0	0.018	0.017	0.019	-	-	0	0	-	0.018	0.017	0.019	-	-	0	-	0.00%
2026-01-20	0	0.018	0.018	0.019	0.017	0.018	3,820,000	68,660	0.0180	0.018	0.018	0.019	0.017	0.018	3,820,000	0.0180	0.00%
2026-01-19	0	0.018	0.017	0.018	0.018	0.018	200,000	3,600	0.0180	0.018	0.017	0.018	0.018	0.018	200,000	0.0180	0.00%
2026-01-16	0	0.018	0.017	0.018	0.017	0.018	1,400,000	24,200	0.0173	0.018	0.017	0.018	0.017	0.018	1,400,000	0.0173	0.00%
2026-01-15	0	0.018	0.018	0.019	0.017	0.018	940,000	16,760	0.0178	0.018	0.018	0.019	0.017	0.018	940,000	0.0178	-5.26%
2026-01-14	0	0.019	0.017	0.019	0.017	0.019	16,170,000	291,880	0.0181	0.019	0.017	0.019	0.017	0.019	16,170,000	0.0181	0.00%
2026-01-13	0	0.019	0.018	0.019	0.018	0.019	87,370,300	1,573,073	0.0180	0.019	0.018	0.019	0.018	0.019	87,370,300	0.0180	0.00%
2026-01-09	0	0.019	0.017	0.019	-	-	0	0	-	0.019	0.017	0.019	-	-	0	-	0.00%
2026-01-08	0	0.019	0.017	0.019	-	-	0	0	-	0.019	0.017	0.019	-	-	0	-	0.00%
2026-01-07	0	0.019	0.018	0.019	0.018	0.019	50,350,000	906,530	0.0180	0.019	0.018	0.019	0.018	0.019	50,350,000	0.0180	5.56%
2026-01-06	0	0.018	0.018	0.019	0.017	0.019	100,500	1,729	0.0172	0.018	0.018	0.019	0.017	0.019	100,500	0.0172	0.00%
2026-01-05	0	0.018	0.018	0.019	0.018	0.019	630,000	11,860	0.0188	0.018	0.018	0.019	0.018	0.019	630,000	0.0188	-5.26%
2025-12-31	0	0.019	0.019	0.020	0.019	0.020	2,960,000	57,040	0.0193	0.019	0.019	0.020	0.019	0.020	2,960,000	0.0193	5.56%
2025-12-30	0	0.018	0.018	0.019	0.018	0.019	2,480,000	46,930	0.0189	0.018	0.018	0.019	0.018	0.019	2,480,000	0.0189	0.00%
2025-12-29	0	0.018	0.017	0.019	0.017	0.019	49,180,000	885,190	0.0180	0.018	0.017	0.019	0.017	0.019	49,180,000	0.0180	0.00%
2025-12-24	0	0.018	0.017	0.018	0.018	0.018	840,500	15,126	0.0180	0.018	0.017	0.018	0.018	0.018	840,500	0.0180	5.88%
2025-12-23	0	0.017	0.017	0.018	0.016	0.018	2,020,000	35,580	0.0176	0.017	0.017	0.018	0.016	0.018	2,020,000	0.0176	0.00%
2025-12-22	0	0.017	0.016	0.017	0.016	0.018	4,810,000	80,380	0.0167	0.017	0.016	0.017	0.016	0.018	4,810,000	0.0167	0.00%
2025-12-19	0	0.017	0.017	0.018	0.016	0.018	56,590,000	961,960	0.0170	0.017	0.017	0.018	0.016	0.018	56,590,000	0.0170	-5.56%
2025-12-18	0	0.018	0.017	0.018	0.017	0.018	4,230,000	72,500	0.0171	0.018	0.017	0.018	0.017	0.018	4,230,000	0.0171	0.00%
2025-12-17	0	0.018	0.018	0.019	0.018	0.019	1,700,000	30,900	0.0182	0.018	0.018	0.019	0.018	0.019	1,700,000	0.0182	-5.26%
2025-12-16	0	0.019	0.018	0.019	0.019	0.019	700,000	13,300	0.0190	0.019	0.018	0.019	0.019	0.019	700,000	0.0190	0.00%
2025-12-15	0	0.019	0.018	0.019	-	-	10,000	180	0.0180	0.019	0.018	0.019	-	-	10,000	0.0180	0.00%
2025-12-12	0	0.019	0.018	0.019	0.018	0.019	311,500	5,899	0.0189	0.019	0.018	0.019	0.018	0.019	311,500	0.0189	0.00%
2025-12-11	0	0.019	0.018	0.019	0.019	0.019	3,003,418	57,061	0.0190	0.019	0.018	0.019	0.019	0.019	3,003,418	0.0190	5.56%
2025-12-10	0	0.018	0.018	0.019	0.018	0.019	56,680,000	1,076,750	0.0190	0.018	0.018	0.019	0.018	0.019	56,680,000	0.0190	-5.26%
2025-12-09	0	0.019	0.019	0.020	-	-	0	0	-	0.019	0.019	0.020	-	-	0	-	0.00%
2025-12-08	0	0.019	0.019	0.020	0.019	0.020	4,630,000	88,550	0.0191	0.019	0.019	0.020	0.019	0.020	4,630,000	0.0191	-9.52%
2025-12-05	0	0.021	0.019	0.021	0.018	0.021	14,140,010	278,310	0.0197	0.021	0.019	0.021	0.018	0.021	14,140,010	0.0197	16.67%
2025-12-04	0	0.018	0.018	0.020	0.018	0.019	1,140,000	21,620	0.0190	0.018	0.018	0.020	0.018	0.019	1,140,000	0.0190	-10.00%
2025-12-03	0	0.020	0.019	0.020	0.019	0.020	1,160,000	22,200	0.0191	0.020	0.019	0.020	0.019	0.020	1,160,000	0.0191	0.00%
2025-12-02	0	0.020	0.019	0.020	0.019	0.020	1,090,000	20,940	0.0192	0.020	0.019	0.020	0.019	0.020	1,090,000	0.0192	0.00%
2025-12-01	0	0.020	0.019	0.020	0.019	0.020	420,000	8,260	0.0197	0.020	0.019	0.020	0.019	0.020	420,000	0.0197	0.00%
2025-11-28	0	0.020	0.019	0.020	0.020	0.020	25,320,000	506,400	0.0200	0.020	0.019	0.020	0.020	0.020	25,320,000	0.0200	-4.76%
2025-11-27	0	0.021	0.020	0.021	0.021	0.021	250,000	5,250	0.0210	0.021	0.020	0.021	0.021	0.021	250,000	0.0210	10.53%
2025-11-26	0	0.019	0.019	0.021	0.019	0.021	44,630,000	894,030	0.0200	0.019	0.019	0.021	0.019	0.021	44,630,000	0.0200	-5.00%
2025-11-25	0	0.020	0.019	0.020	0.019	0.020	1,570,000	29,850	0.0190	0.020	0.019	0.020	0.019	0.020	1,570,000	0.0190	5.26%
2025-11-24	0	0.019	0.019	0.020	0.019	0.020	1,120,000	21,620	0.0193	0.019	0.019	0.020	0.019	0.020	1,120,000	0.0193	-5.00%
2025-11-21	0	0.020	0.019	0.020	0.019	0.020	15,590,000	311,580	0.0200	0.020	0.019	0.020	0.019	0.020	15,590,000	0.0200	0.00%
2025-11-20	0	0.020	0.020	0.021	0.020	0.021	980,000	19,780	0.0202	0.020	0.020	0.021	0.020	0.021	980,000	0.0202	0.00%
2025-11-19	0	0.020	0.020	0.021	0.020	0.021	5,900,600	120,188	0.0204	0.020	0.020	0.021	0.020	0.021	5,900,600	0.0204	-4.76%
2025-11-18	0	0.021	0.020	0.021	0.019	0.021	21,450,000	427,530	0.0199	0.021	0.020	0.021	0.019	0.021	21,450,000	0.0199	0.00%
2025-11-17	0	0.021	0.020	0.021	0.019	0.021	51,060,300	976,544	0.0191	0.021	0.020	0.021	0.019	0.021	51,060,300	0.0191	10.53%
2025-11-14	0	0.019	0.019	0.020	0.019	0.020	1,600,400	30,776	0.0192	0.019	0.019	0.020	0.019	0.020	1,600,400	0.0192	0.00%
2025-11-13	0	0.019	0.018	0.019	0.018	0.020	970,000	18,760	0.0193	0.019	0.018	0.019	0.018	0.020	970,000	0.0193	5.56%
2025-11-12	0	0.018	0.018	0.019	0.018	0.020	45,870,000	870,630	0.0190	0.018	0.018	0.019	0.018	0.020	45,870,000	0.0190	-5.26%
2025-11-11	0	0.019	0.018	0.019	0.018	0.020	22,050,000	417,610	0.0189	0.019	0.018	0.019	0.018	0.020	22,050,000	0.0189	0.00%
2025-11-10	0	0.019	0.019	0.020	0.018	0.020	87,580,000	1,666,300	0.0190	0.019	0.019	0.020	0.018	0.020	87,580,000	0.0190	0.00%
2025-11-07	0	0.019	0.019	0.020	0.019	0.020	2,400,000	45,730	0.0191	0.019	0.019	0.020	0.019	0.020	2,400,000	0.0191	-5.00%
2025-11-06	0	0.020	0.019	0.020	0.019	0.021	75,250,000	1,497,460	0.0199	0.020	0.019	0.020	0.019	0.021	75,250,000	0.0199	5.26%
2025-11-05	0	0.019	0.019	0.021	0.019	0.020	1,170,000	22,960	0.0196	0.019	0.019	0.021	0.019	0.020	1,170,000	0.0196	-5.00%
2025-11-04	0	0.020	0.019	0.021	0.020	0.020	50,000	1,000	0.0200	0.020	0.019	0.021	0.020	0.020	50,000	0.0200	5.26%
2025-11-03	0	0.019	0.019	0.020	0.019	0.020	660,000	13,110	0.0199	0.019	0.019	0.020	0.019	0.020	660,000	0.0199	-5.00%
2025-10-31	0	0.020	0.019	0.020	0.019	0.020	1,230,000	23,600	0.0192	0.020	0.019	0.020	0.019	0.020	1,230,000	0.0192	5.26%
2025-10-30	0	0.019	0.019	0.020	0.018	0.019	4,560,000	84,920	0.0186	0.019	0.019	0.020	0.018	0.019	4,560,000	0.0186	0.00%
2025-10-28	0	0.019	0.019	0.020	0.019	0.020	33,673,800	641,697	0.0191	0.019	0.019	0.020	0.019	0.020	33,673,800	0.0191	0.00%
2025-10-27	0	0.019	0.019	0.020	0.019	0.021	7,240,000	144,210	0.0199	0.019	0.019	0.020	0.019	0.021	7,240,000	0.0199	-13.64%
2025-10-24	0	0.022	0.021	0.022	0.020	0.022	54,390,000	1,146,940	0.0211	0.022	0.021	0.022	0.020	0.022	54,390,000	0.0211	0.00%
2025-10-23	0	0.022	0.022	0.023	0.022	0.024	51,250,100	1,160,971	0.0227	0.022	0.022	0.023	0.022	0.024	51,250,100	0.0227	4.76%
2025-10-22	0	0.021	0.021	0.022	0.021	0.022	39,961,000	839,379	0.0210	0.021	0.021	0.022	0.021	0.022	39,961,000	0.0210	0.00%
2025-10-21	0	0.021	0.020	0.021	0.020	0.021	36,013,200	732,697	0.0203	0.021	0.020	0.021	0.020	0.021	36,013,200	0.0203	5.00%
2025-10-20	0	0.020	0.020	0.021	0.020	0.021	52,760,000	1,076,070	0.0204	0.020	0.020	0.021	0.020	0.021	52,760,000	0.0204	0.00%
2025-10-17	0	0.020	0.020	0.021	0.020	0.020	590,000	11,800	0.0200	0.020	0.020	0.021	0.020	0.020	590,000	0.0200	-4.76%
2025-10-16	0	0.021	0.019	0.021	-	-	0	0	-	0.021	0.019	0.021	-	-	0	-	0.00%
2025-10-15	0	0.021	0.019	0.021	0.020	0.021	45,000	875	0.0194	0.021	0.019	0.021	0.020	0.021	45,000	0.0194	0.00%
2025-10-14	0	0.021	0.019	0.021	0.020	0.021	2,890,000	57,860	0.0200	0.021	0.019	0.021	0.020	0.021	2,890,000	0.0200	5.00%
2025-10-13	0	0.020	0.020	0.021	0.020	0.021	430,350	8,833	0.0205	0.020	0.020	0.021	0.020	0.021	430,350	0.0205	-4.76%
2025-10-10	0	0.021	0.020	0.021	0.020	0.022	990,000	20,050	0.0203	0.021	0.020	0.021	0.020	0.022	990,000	0.0203	0.00%
2025-10-09	0	0.021	0.020	0.021	0.020	0.021	530,000	10,670	0.0201	0.021	0.020	0.021	0.020	0.021	530,000	0.0201	0.00%
2025-10-08	0	0.021	0.020	0.022	0.021	0.022	450,000	9,580	0.0213	0.021	0.020	0.022	0.021	0.022	450,000	0.0213	0.00%
2025-10-06	0	0.021	0.020	0.021	0.021	0.022	260,000	5,470	0.0210	0.021	0.020	0.021	0.021	0.022	260,000	0.0210	-4.55%
2025-10-03	0	0.022	0.020	0.022	0.022	0.022	10,000	220	0.0220	0.022	0.020	0.022	0.022	0.022	10,000	0.0220	0.00%
2025-10-02	0	0.022	0.020	0.023	0.022	0.022	650,150	14,302	0.0220	0.022	0.020	0.023	0.022	0.022	650,150	0.0220	0.00%
2025-09-30	0	0.022	0.020	0.022	-	-	0	0	-	0.022	0.020	0.022	-	-	0	-	0.00%
2025-09-29	0	0.022	0.020	0.022	0.020	0.022	830,000	17,340	0.0209	0.022	0.020	0.022	0.020	0.022	830,000	0.0209	4.76%
2025-09-26	0	0.021	0.020	0.021	0.021	0.022	500,000	10,970	0.0219	0.021	0.020	0.021	0.021	0.022	500,000	0.0219	-4.55%
2025-09-25	0	0.022	0.020	0.022	0.020	0.022	321,100	6,851	0.0213	0.022	0.020	0.022	0.020	0.022	321,100	0.0213	0.00%
2025-09-24	0	0.022	0.021	0.022	0.021	0.022	570,000	12,420	0.0218	0.022	0.021	0.022	0.021	0.022	570,000	0.0218	-4.35%
2025-09-23	0	0.023	0.021	0.023	0.021	0.023	1,820,000	38,840	0.0213	0.023	0.021	0.023	0.021	0.023	1,820,000	0.0213	9.52%
2025-09-22	0	0.021	0.020	0.022	0.020	0.021	3,740,000	77,910	0.0208	0.021	0.020	0.022	0.020	0.021	3,740,000	0.0208	-4.55%
2025-09-19	0	0.022	0.021	0.022	-	-	0	0	-	0.022	0.021	0.022	-	-	0	-	0.00%
2025-09-18	0	0.022	0.021	0.022	0.021	0.023	500,000	11,180	0.0224	0.022	0.021	0.022	0.021	0.023	500,000	0.0224	0.00%
2025-09-17	0	0.022	0.021	0.023	0.021	0.023	14,220,350	313,455	0.0220	0.022	0.021	0.023	0.021	0.023	14,220,350	0.0220	0.00%
2025-09-16	0	0.022	0.021	0.022	0.022	0.023	1,420,600	31,269	0.0220	0.022	0.021	0.022	0.022	0.023	1,420,600	0.0220	0.00%
2025-09-15	0	0.022	0.021	0.023	0.021	0.022	58,200,000	1,230,300	0.0211	0.022	0.021	0.023	0.021	0.022	58,200,000	0.0211	4.76%
2025-09-12	0	0.021	0.020	0.022	0.021	0.021	20,990,000	440,790	0.0210	0.021	0.020	0.022	0.021	0.021	20,990,000	0.0210	0.00%
2025-09-11	0	0.021	0.020	0.021	0.019	0.021	21,487,000	429,563	0.0200	0.021	0.020	0.021	0.019	0.021	21,487,000	0.0200	5.00%
2025-09-10	0	0.020	0.020	0.021	0.020	0.020	47,610,000	952,200	0.0200	0.020	0.020	0.021	0.020	0.020	47,610,000	0.0200	0.00%
2025-09-09	0	0.020	0.020	0.021	0.020	0.020	400,300	8,004	0.0200	0.020	0.020	0.021	0.020	0.020	400,300	0.0200	0.00%
2025-09-08	0	0.020	0.020	0.021	0.019	0.021	33,530,000	671,490	0.0200	0.020	0.020	0.021	0.019	0.021	33,530,000	0.0200	0.00%
2025-09-05	0	0.020	0.020	0.021	0.020	0.020	60,000	1,200	0.0200	0.020	0.020	0.021	0.020	0.020	60,000	0.0200	0.00%
2025-09-04	0	0.020	0.019	0.020	0.020	0.020	10,000	200	0.0200	0.020	0.019	0.020	0.020	0.020	10,000	0.0200	0.00%
2025-09-03	0	0.020	0.020	0.021	0.020	0.020	40,000	800	0.0200	0.020	0.020	0.021	0.020	0.020	40,000	0.0200	-4.76%
2025-09-02	0	0.021	0.019	0.021	0.019	0.021	36,520,000	729,620	0.0200	0.021	0.019	0.021	0.019	0.021	36,520,000	0.0200	0.00%
2025-09-01	0	0.021	0.020	0.021	0.019	0.021	32,290,000	614,200	0.0190	0.021	0.020	0.021	0.019	0.021	32,290,000	0.0190	10.53%
2025-08-29	0	0.019	0.018	0.019	0.018	0.019	12,290,000	224,010	0.0182	0.019	0.018	0.019	0.018	0.019	12,290,000	0.0182	0.00%
2025-08-28	0	0.019	0.018	0.019	0.019	0.020	3,350,000	63,660	0.0190	0.019	0.018	0.019	0.019	0.020	3,350,000	0.0190	-5.00%
2025-08-27	0	0.020	0.019	0.020	0.019	0.021	36,660,000	734,100	0.0200	0.020	0.019	0.020	0.019	0.021	36,660,000	0.0200	0.00%
2025-08-26	0	0.020	0.020	0.021	0.019	0.021	99,810,000	1,983,070	0.0199	0.020	0.020	0.021	0.019	0.021	99,810,000	0.0199	0.00%
2025-08-25	0	0.020	0.019	0.020	0.018	0.020	220,800	4,104	0.0186	0.020	0.019	0.020	0.018	0.020	220,800	0.0186	11.11%
2025-08-22	0	0.018	0.018	0.022	0.018	0.018	13,000	198	0.0152	0.018	0.018	0.022	0.018	0.018	13,000	0.0152	0.00%
2025-08-21	0	0.018	0.018	0.021	0.018	0.018	1,290,500	23,226	0.0180	0.018	0.018	0.021	0.018	0.018	1,290,500	0.0180	-5.26%
2025-08-20	0	0.019	0.018	0.019	0.019	0.020	1,140,000	21,670	0.0190	0.019	0.018	0.019	0.019	0.020	1,140,000	0.0190	0.00%
2025-08-19	0	0.019	0.018	0.019	0.019	0.021	3,304,200	66,938	0.0203	0.019	0.018	0.019	0.019	0.021	3,304,200	0.0203	0.00%
2025-08-18	0	0.019	0.019	0.020	0.019	0.020	1,110,000	22,190	0.0200	0.019	0.019	0.020	0.019	0.020	1,110,000	0.0200	0.00%
2025-08-15	0	0.019	0.019	0.020	0.019	0.019	34,250	599	0.0175	0.019	0.019	0.020	0.019	0.019	34,250	0.0175	0.00%
2025-08-14	0	0.019	0.018	0.020	0.019	0.019	1,000,000	19,000	0.0190	0.019	0.018	0.020	0.019	0.019	1,000,000	0.0190	0.00%
2025-08-13	0	0.019	0.018	0.020	0.019	0.019	1,490,000	28,310	0.0190	0.019	0.018	0.020	0.019	0.019	1,490,000	0.0190	0.00%
2025-08-12	0	0.019	0.019	0.020	-	-	0	0	-	0.019	0.019	0.020	-	-	0	-	0.00%
2025-08-11	0	0.019	0.018	0.019	0.018	0.019	2,500,000	45,380	0.0182	0.019	0.018	0.019	0.018	0.019	2,500,000	0.0182	0.00%
2025-08-08	0	0.019	0.018	0.022	0.019	0.019	100,000	1,900	0.0190	0.019	0.018	0.022	0.019	0.019	100,000	0.0190	-5.00%
2025-08-07	0	0.020	0.020	0.022	-	-	0	0	-	0.020	0.020	0.022	-	-	0	-	0.00%
2025-08-06	0	0.020	0.019	0.021	-	-	0	0	-	0.020	0.019	0.021	-	-	0	-	0.00%
2025-08-05	0	0.020	0.020	0.021	0.020	0.021	1,060,000	22,250	0.0210	0.020	0.020	0.021	0.020	0.021	1,060,000	0.0210	-4.76%
2025-08-04	0	0.021	0.019	0.021	0.021	0.021	50,000	1,050	0.0210	0.021	0.019	0.021	0.021	0.021	50,000	0.0210	10.53%
2025-08-01	0	0.019	0.019	0.021	-	-	0	0	-	0.019	0.019	0.021	-	-	0	-	0.00%
2025-07-31	0	0.019	0.019	0.020	-	-	0	0	-	0.019	0.019	0.020	-	-	0	-	0.00%
2025-07-30	0	0.019	0.019	0.020	0.019	0.019	1,640,000	31,160	0.0190	0.019	0.019	0.020	0.019	0.019	1,640,000	0.0190	-5.00%
2025-07-29	0	0.020	0.019	0.022	0.020	0.020	470,000	9,400	0.0200	0.020	0.019	0.022	0.020	0.020	470,000	0.0200	-4.76%
2025-07-28	0	0.021	0.020	0.023	0.020	0.021	50,000	1,020	0.0204	0.021	0.020	0.023	0.020	0.021	50,000	0.0204	5.00%
2025-07-25	0	0.020	0.020	0.022	0.020	0.023	2,760,400	61,017	0.0221	0.020	0.020	0.022	0.020	0.023	2,760,400	0.0221	0.00%
2025-07-24	0	0.020	0.020	0.022	-	-	0	0	-	0.020	0.020	0.022	-	-	0	-	0.00%
2025-07-23	0	0.020	0.020	0.021	0.020	0.022	2,750,000	60,350	0.0219	0.020	0.020	0.021	0.020	0.022	2,750,000	0.0219	0.00%
2025-07-22	0	0.020	0.020	0.022	-	-	0	0	-	0.020	0.020	0.022	-	-	0	-	5.26%
2025-07-21	0	0.019	0.019	0.022	-	-	0	0	-	0.019	0.019	0.022	-	-	0	-	0.00%
2025-07-18	0	0.019	0.019	0.021	0.019	0.019	550,000	10,450	0.0190	0.019	0.019	0.021	0.019	0.019	550,000	0.0190	0.00%
2025-07-17	0	0.019	0.019	0.021	-	-	0	0	-	0.019	0.019	0.021	-	-	0	-	0.00%
2025-07-16	0	0.019	0.019	0.022	0.019	0.019	360,000	6,840	0.0190	0.019	0.019	0.022	0.019	0.019	360,000	0.0190	-5.00%
2025-07-15	0	0.020	0.019	0.020	-	-	0	0	-	0.020	0.019	0.020	-	-	0	-	0.00%
2025-07-14	0	0.020	0.019	0.020	0.019	0.020	540,000	10,720	0.0199	0.020	0.019	0.020	0.019	0.020	540,000	0.0199	0.00%
2025-07-11	0	0.020	0.019	0.020	0.020	0.020	2,620,000	52,400	0.0200	0.020	0.019	0.020	0.020	0.020	2,620,000	0.0200	-4.76%
2025-07-10	0	0.021	0.020	0.021	0.019	0.021	2,350,000	48,130	0.0205	0.021	0.020	0.021	0.019	0.021	2,350,000	0.0205	5.00%
2025-07-09	0	0.020	0.019	0.020	-	-	0	0	-	0.020	0.019	0.020	-	-	0	-	0.00%
2025-07-08	0	0.020	0.019	0.020	0.020	0.020	620,000	12,400	0.0200	0.020	0.019	0.020	0.020	0.020	620,000	0.0200	0.00%
2025-07-07	0	0.020	0.020	0.021	0.020	0.022	25,210,300	528,285	0.0210	0.020	0.020	0.021	0.020	0.022	25,210,300	0.0210	-9.09%
2025-07-04	0	0.022	0.021	0.022	0.021	0.022	4,950,000	107,700	0.0218	0.022	0.021	0.022	0.021	0.022	4,950,000	0.0218	4.76%
2025-07-03	0	0.021	0.021	0.022	0.021	0.022	950,000	20,800	0.0219	0.021	0.021	0.022	0.021	0.022	950,000	0.0219	-4.55%
2025-07-02	0	0.022	0.022	0.023	0.021	0.022	2,410,000	52,920	0.0220	0.022	0.022	0.023	0.021	0.022	2,410,000	0.0220	4.76%
2025-06-30	0	0.021	0.020	0.023	0.020	0.023	14,640,936	323,405	0.0221	0.021	0.020	0.023	0.020	0.023	14,640,936	0.0221	0.00%
2025-06-27	0	0.021	0.020	0.022	-	-	100	1	0.0100	0.021	0.020	0.022	-	-	100	0.0100	0.00%
2025-06-26	0	0.021	0.021	0.022	0.021	0.022	1,750,000	37,230	0.0213	0.021	0.021	0.022	0.021	0.022	1,750,000	0.0213	0.00%
2025-06-25	0	0.021	0.021	0.023	0.021	0.022	2,660,000	57,180	0.0215	0.021	0.021	0.023	0.021	0.022	2,660,000	0.0215	-4.55%
2025-06-24	0	0.022	0.020	0.022	0.020	0.022	9,155,000	199,015	0.0217	0.022	0.020	0.022	0.020	0.022	9,155,000	0.0217	10.00%
2025-06-23	0	0.020	0.020	0.022	0.020	0.021	21,140,000	438,750	0.0208	0.020	0.020	0.022	0.020	0.021	21,140,000	0.0208	-4.76%
2025-06-20	0	0.021	0.021	0.023	0.021	0.024	7,610,000	170,830	0.0224	0.021	0.021	0.023	0.021	0.024	7,610,000	0.0224	-4.55%
2025-06-19	0	0.022	0.020	0.022	0.021	0.023	3,640,000	77,740	0.0214	0.022	0.020	0.022	0.021	0.023	3,640,000	0.0214	4.76%
2025-06-18	0	0.021	0.019	0.021	0.021	0.021	1,010,000	21,210	0.0210	0.021	0.019	0.021	0.021	0.021	1,010,000	0.0210	0.00%
2025-06-17	0	0.021	0.019	0.021	0.019	0.022	2,470,000	51,100	0.0207	0.021	0.019	0.021	0.019	0.022	2,470,000	0.0207	0.00%
2025-06-16	0	0.021	0.019	0.022	0.019	0.022	5,010,000	103,370	0.0206	0.021	0.019	0.022	0.019	0.022	5,010,000	0.0206	0.00%
2025-06-13	0	0.021	0.020	0.021	0.016	0.021	38,760,000	738,860	0.0191	0.021	0.020	0.021	0.016	0.021	38,760,000	0.0191	31.25%
2025-06-12	0	0.016	0.016	0.017	0.016	0.017	6,480,000	106,520	0.0164	0.016	0.016	0.017	0.016	0.017	6,480,000	0.0164	0.00%
2025-06-11	0	0.016	0.016	0.017	0.016	0.017	10,070,000	168,480	0.0167	0.016	0.016	0.017	0.016	0.017	10,070,000	0.0167	-11.11%
2025-06-10	0	0.018	0.016	0.018	0.017	0.018	550,000	9,550	0.0174	0.018	0.016	0.018	0.017	0.018	550,000	0.0174	5.88%
2025-06-09	0	0.017	0.017	0.018	-	-	0	0	-	0.017	0.017	0.018	-	-	0	-	0.00%
2025-06-06	0	0.017	0.017	0.018	0.017	0.017	184,450	3,103	0.0168	0.017	0.017	0.018	0.017	0.017	184,450	0.0168	0.00%
2025-06-05	0	0.017	0.017	0.018	0.017	0.017	1,040,400	17,682	0.0170	0.017	0.017	0.018	0.017	0.017	1,040,400	0.0170	0.00%
2025-06-04	0	0.017	0.017	0.018	0.017	0.018	1,070,800	18,608	0.0174	0.017	0.017	0.018	0.017	0.018	1,070,800	0.0174	0.00%
2025-06-03	0	0.017	0.017	0.019	0.017	0.017	200,100	3,401	0.0170	0.017	0.017	0.019	0.017	0.017	200,100	0.0170	-5.56%
2025-06-02	0	0.018	0.017	0.019	0.018	0.018	350,000	6,300	0.0180	0.018	0.017	0.019	0.018	0.018	350,000	0.0180	0.00%
2025-05-30	0	0.018	0.017	0.018	-	-	0	0	-	0.018	0.017	0.018	-	-	0	-	0.00%
2025-05-29	0	0.018	0.017	0.018	0.018	0.018	50,000	900	0.0180	0.018	0.017	0.018	0.018	0.018	50,000	0.0180	0.00%
2025-05-28	0	0.018	0.017	0.018	0.017	0.019	16,510,000	283,680	0.0172	0.018	0.017	0.018	0.017	0.019	16,510,000	0.0172	5.88%
2025-05-27	0	0.017	0.017	0.018	0.017	0.018	1,580,000	27,810	0.0176	0.017	0.017	0.018	0.017	0.018	1,580,000	0.0176	-5.56%
2025-05-26	0	0.018	0.017	0.018	0.017	0.018	2,240,000	38,350	0.0171	0.018	0.017	0.018	0.017	0.018	2,240,000	0.0171	0.00%
2025-05-23	0	0.018	0.017	0.018	0.018	0.019	1,250,000	23,460	0.0188	0.018	0.017	0.018	0.018	0.019	1,250,000	0.0188	5.88%
2025-05-22	0	0.017	0.017	0.018	0.016	0.018	18,490,000	315,570	0.0171	0.017	0.017	0.018	0.016	0.018	18,490,000	0.0171	6.25%
2025-05-21	0	0.016	0.016	0.017	0.016	0.018	6,300,000	105,880	0.0168	0.016	0.016	0.017	0.016	0.018	6,300,000	0.0168	-11.11%
2025-05-20	0	0.018	0.018	0.019	0.018	0.019	40,330,000	726,190	0.0180	0.018	0.018	0.019	0.018	0.019	40,330,000	0.0180	0.00%
2025-05-19	0	0.018	0.017	0.019	0.016	0.018	56,550,000	963,840	0.0170	0.018	0.017	0.019	0.016	0.018	56,550,000	0.0170	0.00%
2025-05-16	0	0.018	0.017	0.018	0.016	0.018	23,850,000	407,440	0.0171	0.018	0.017	0.018	0.016	0.018	23,850,000	0.0171	12.50%
2025-05-15	0	0.016	0.015	0.016	0.016	0.018	48,622,500	821,145	0.0169	0.016	0.015	0.016	0.016	0.018	48,622,500	0.0169	-11.11%
2025-05-14	0	0.018	0.017	0.018	0.015	0.019	143,900,000	2,245,520	0.0156	0.018	0.017	0.018	0.015	0.019	143,900,000	0.0156	20.00%
2025-05-13	0	0.015	0.015	0.016	0.015	0.015	18,210,000	273,150	0.0150	0.015	0.015	0.016	0.015	0.015	18,210,000	0.0150	0.00%
2025-05-12	0	0.015	0.015	0.016	0.015	0.015	30,000	450	0.0150	0.015	0.015	0.016	0.015	0.015	30,000	0.0150	0.00%
2025-05-09	0	0.015	0.014	0.016	-	-	0	0	-	0.015	0.014	0.016	-	-	0	-	0.00%
2025-05-08	0	0.015	0.015	0.016	0.015	0.015	9,110,000	136,650	0.0150	0.015	0.015	0.016	0.015	0.015	9,110,000	0.0150	0.00%
2025-05-07	0	0.015	0.015	0.016	0.015	0.015	16,080,000	241,200	0.0150	0.015	0.015	0.016	0.015	0.015	16,080,000	0.0150	0.00%
2025-05-06	0	0.015	0.015	0.016	0.015	0.015	60,000	900	0.0150	0.015	0.015	0.016	0.015	0.015	60,000	0.0150	0.00%
2025-05-02	0	0.015	0.015	0.016	0.015	0.015	1,720,000	25,800	0.0150	0.015	0.015	0.016	0.015	0.015	1,720,000	0.0150	0.00%
2025-04-30	0	0.015	0.015	0.016	0.015	0.015	780,000	11,700	0.0150	0.015	0.015	0.016	0.015	0.015	780,000	0.0150	0.00%
2025-04-29	0	0.015	0.015	0.016	0.015	0.015	20,000	300	0.0150	0.015	0.015	0.016	0.015	0.015	20,000	0.0150	0.00%
2025-04-28	0	0.015	0.015	0.017	0.015	0.016	1,070,000	17,070	0.0160	0.015	0.015	0.017	0.015	0.016	1,070,000	0.0160	-6.25%
2025-04-25	0	0.016	0.015	0.016	0.016	0.016	1,730,000	27,680	0.0160	0.016	0.015	0.016	0.016	0.016	1,730,000	0.0160	0.00%
2025-04-24	0	0.016	0.016	0.017	0.015	0.016	147,670,000	2,362,630	0.0160	0.016	0.016	0.017	0.015	0.016	147,670,000	0.0160	0.00%
2025-04-23	0	0.016	0.016	0.017	0.015	0.016	710,100	11,110	0.0156	0.016	0.016	0.017	0.015	0.016	710,100	0.0156	0.00%
2025-04-22	0	0.016	0.016	0.017	0.016	0.017	8,580,000	137,400	0.0160	0.016	0.016	0.017	0.016	0.017	8,580,000	0.0160	0.00%
2025-04-17	0	0.016	0.015	0.016	0.015	0.016	560,000	8,510	0.0152	0.016	0.015	0.016	0.015	0.016	560,000	0.0152	0.00%
2025-04-16	0	0.016	0.015	0.016	0.016	0.017	360,000	6,060	0.0168	0.016	0.015	0.016	0.016	0.017	360,000	0.0168	-5.88%
2025-04-15	0	0.017	0.015	0.018	0.016	0.017	10,670,000	170,730	0.0160	0.017	0.015	0.018	0.016	0.017	10,670,000	0.0160	0.00%
2025-04-14	0	0.017	0.017	0.018	0.016	0.017	26,330,000	446,640	0.0170	0.017	0.017	0.018	0.016	0.017	26,330,000	0.0170	0.00%
2025-04-11	0	0.017	0.016	0.017	0.015	0.017	23,000,000	368,050	0.0160	0.017	0.016	0.017	0.015	0.017	23,000,000	0.0160	6.25%
2025-04-10	0	0.016	0.015	0.017	0.015	0.016	4,330,000	66,040	0.0153	0.016	0.015	0.017	0.015	0.016	4,330,000	0.0153	-5.88%
2025-04-09	0	0.017	0.015	0.017	-	-	0	0	-	0.017	0.015	0.017	-	-	0	-	0.00%
2025-04-08	0	0.017	0.016	0.017	0.015	0.017	540,000	8,640	0.0160	0.017	0.016	0.017	0.015	0.017	540,000	0.0160	0.00%
2025-04-07	0	0.017	0.016	0.017	0.016	0.017	2,430,000	39,210	0.0161	0.017	0.016	0.017	0.016	0.017	2,430,000	0.0161	-5.56%
2025-04-03	0	0.018	0.017	0.018	0.016	0.018	1,020,000	17,300	0.0170	0.018	0.017	0.018	0.016	0.018	1,020,000	0.0170	5.88%
2025-04-02	0	0.017	0.016	0.018	0.015	0.017	6,500,000	103,980	0.0160	0.017	0.016	0.018	0.015	0.017	6,500,000	0.0160	6.25%
2025-04-01	0	0.016	0.015	0.016	-	-	0	0	-	0.016	0.015	0.016	-	-	0	-	0.00%
2025-03-31	0	0.016	0.015	0.016	0.015	0.017	30,700,000	490,980	0.0160	0.016	0.015	0.016	0.015	0.017	30,700,000	0.0160	-5.88%
2025-03-28	0	0.017	0.016	0.017	0.015	0.017	890,000	14,460	0.0162	0.017	0.016	0.017	0.015	0.017	890,000	0.0162	0.00%
2025-03-27	0	0.017	0.015	0.017	0.016	0.017	1,300,000	20,850	0.0160	0.017	0.015	0.017	0.016	0.017	1,300,000	0.0160	0.00%
2025-03-26	0	0.017	0.016	0.017	0.016	0.017	250,000	4,050	0.0162	0.017	0.016	0.017	0.016	0.017	250,000	0.0162	0.00%
2025-03-25	0	0.017	0.016	0.017	0.016	0.017	52,101,000	834,542	0.0160	0.017	0.016	0.017	0.016	0.017	52,101,000	0.0160	0.00%
2025-03-24	0	0.017	0.016	0.017	0.016	0.017	57,800,200	925,332	0.0160	0.017	0.016	0.017	0.016	0.017	57,800,200	0.0160	0.00%
2025-03-21	0	0.017	0.015	0.017	0.016	0.017	47,160,000	755,430	0.0160	0.017	0.015	0.017	0.016	0.017	47,160,000	0.0160	6.25%
2025-03-20	0	0.016	0.015	0.016	0.016	0.017	210,000	3,540	0.0169	0.016	0.015	0.016	0.016	0.017	210,000	0.0169	-5.88%
2025-03-19	0	0.017	0.016	0.017	0.016	0.017	61,520,000	984,930	0.0160	0.017	0.016	0.017	0.016	0.017	61,520,000	0.0160	0.00%
2025-03-18	0	0.017	0.016	0.017	0.015	0.017	37,370,200	597,272	0.0160	0.017	0.016	0.017	0.015	0.017	37,370,200	0.0160	6.25%
2025-03-17	0	0.016	0.015	0.016	0.016	0.016	300,000	4,800	0.0160	0.016	0.015	0.016	0.016	0.016	300,000	0.0160	0.00%
2025-03-14	0	0.016	0.015	0.016	0.015	0.016	9,990,000	151,920	0.0152	0.016	0.015	0.016	0.015	0.016	9,990,000	0.0152	0.00%
2025-03-13	0	0.016	0.015	0.016	0.015	0.016	33,140,000	519,230	0.0157	0.016	0.015	0.016	0.015	0.016	33,140,000	0.0157	0.00%
2025-03-12	0	0.016	0.015	0.016	0.016	0.017	47,270,000	756,590	0.0160	0.016	0.015	0.016	0.016	0.017	47,270,000	0.0160	0.00%
2025-03-11	0	0.016	0.016	0.017	0.016	0.017	104,880,000	1,678,100	0.0160	0.016	0.016	0.017	0.016	0.017	104,880,000	0.0160	-5.88%
2025-03-10	0	0.017	0.016	0.017	0.016	0.017	9,210,000	148,590	0.0161	0.017	0.016	0.017	0.016	0.017	9,210,000	0.0161	0.00%
2025-03-07	0	0.017	0.016	0.017	-	-	0	0	-	0.017	0.016	0.017	-	-	0	-	0.00%
2025-03-06	0	0.017	0.016	0.017	0.016	0.017	5,270,000	84,370	0.0160	0.017	0.016	0.017	0.016	0.017	5,270,000	0.0160	0.00%
2025-03-05	0	0.017	0.016	0.017	0.016	0.017	50,000	820	0.0164	0.017	0.016	0.017	0.016	0.017	50,000	0.0164	0.00%
2025-03-04	0	0.017	0.016	0.017	0.016	0.017	50,050	810	0.0162	0.017	0.016	0.017	0.016	0.017	50,050	0.0162	0.00%
2025-03-03	0	0.017	0.016	0.017	0.016	0.017	520,000	8,800	0.0169	0.017	0.016	0.017	0.016	0.017	520,000	0.0169	0.00%
2025-02-28	0	0.017	0.016	0.017	0.016	0.017	27,611,500	464,374	0.0168	0.017	0.016	0.017	0.016	0.017	27,611,500	0.0168	-5.56%
2025-02-27	0	0.018	0.016	0.018	0.017	0.019	68,700,000	1,234,600	0.0180	0.018	0.016	0.018	0.017	0.019	68,700,000	0.0180	0.00%
2025-02-26	0	0.018	0.017	0.018	0.017	0.019	43,410,100	781,191	0.0180	0.018	0.017	0.018	0.017	0.019	43,410,100	0.0180	0.00%
2025-02-25	0	0.018	0.017	0.018	0.017	0.018	56,970,000	1,022,240	0.0179	0.018	0.017	0.018	0.017	0.018	56,970,000	0.0179	0.00%
2025-02-24	0	0.018	0.017	0.018	0.017	0.018	2,151,300	37,692	0.0175	0.018	0.017	0.018	0.017	0.018	2,151,300	0.0175	0.00%
2025-02-21	0	0.018	0.017	0.018	0.017	0.019	13,421,400	240,657	0.0179	0.018	0.017	0.018	0.017	0.019	13,421,400	0.0179	0.00%
2025-02-20	0	0.018	0.017	0.018	0.017	0.018	38,870,000	697,450	0.0179	0.018	0.017	0.018	0.017	0.018	38,870,000	0.0179	-5.26%
2025-02-19	0	0.019	0.018	0.019	0.017	0.019	46,310,000	833,460	0.0180	0.019	0.018	0.019	0.017	0.019	46,310,000	0.0180	5.56%
2025-02-18	0	0.018	0.017	0.018	-	-	0	0	-	0.018	0.017	0.018	-	-	0	-	0.00%
2025-02-17	0	0.018	0.017	0.018	0.017	0.018	690,000	11,770	0.0171	0.018	0.017	0.018	0.017	0.018	690,000	0.0171	0.00%
2025-02-14	0	0.018	0.017	0.018	0.017	0.019	17,240,300	309,251	0.0179	0.018	0.017	0.018	0.017	0.019	17,240,300	0.0179	-5.26%
2025-02-13	0	0.019	0.017	0.019	0.017	0.019	60,480,000	1,088,400	0.0180	0.019	0.017	0.019	0.017	0.019	60,480,000	0.0180	5.56%
2025-02-12	0	0.018	0.017	0.018	0.017	0.018	56,010,400	1,006,824	0.0180	0.018	0.017	0.018	0.017	0.018	56,010,400	0.0180	5.88%
2025-02-11	0	0.017	0.017	0.019	0.017	0.019	31,720,000	571,610	0.0180	0.017	0.017	0.019	0.017	0.019	31,720,000	0.0180	-5.56%
2025-02-10	0	0.018	0.017	0.018	0.017	0.019	9,870,000	176,390	0.0179	0.018	0.017	0.018	0.017	0.019	9,870,000	0.0179	-5.26%
2025-02-07	0	0.019	0.017	0.019	0.017	0.019	46,650,000	838,930	0.0180	0.019	0.017	0.019	0.017	0.019	46,650,000	0.0180	11.76%
2025-02-06	0	0.017	0.017	0.018	0.017	0.018	46,450,000	835,730	0.0180	0.017	0.017	0.018	0.017	0.018	46,450,000	0.0180	-5.56%
2025-02-05	0	0.018	0.017	0.018	0.017	0.018	12,000,000	215,420	0.0180	0.018	0.017	0.018	0.017	0.018	12,000,000	0.0180	5.88%
2025-02-04	0	0.017	0.017	0.018	0.017	0.018	10,690,000	185,130	0.0173	0.017	0.017	0.018	0.017	0.018	10,690,000	0.0173	0.00%
2025-02-03	0	0.017	0.017	0.018	0.017	0.018	25,310,000	455,270	0.0180	0.017	0.017	0.018	0.017	0.018	25,310,000	0.0180	-5.56%
2025-01-28	0	0.018	0.017	0.018	0.017	0.018	12,700,000	228,300	0.0180	0.018	0.017	0.018	0.017	0.018	12,700,000	0.0180	0.00%
2025-01-27	0	0.018	0.017	0.018	0.017	0.019	52,160,000	939,740	0.0180	0.018	0.017	0.018	0.017	0.019	52,160,000	0.0180	5.88%
2025-01-24	0	0.017	0.017	0.018	0.017	0.018	570,000	10,210	0.0179	0.017	0.017	0.018	0.017	0.018	570,000	0.0179	-5.56%
2025-01-23	0	0.018	0.018	0.019	0.017	0.018	42,850,000	769,760	0.0180	0.018	0.018	0.019	0.017	0.018	42,850,000	0.0180	0.00%
2025-01-22	0	0.018	0.017	0.019	0.017	0.018	33,290,000	597,170	0.0179	0.018	0.017	0.019	0.017	0.018	33,290,000	0.0179	-5.26%
2025-01-21	0	0.019	0.017	0.019	0.017	0.019	31,934,500	572,482	0.0179	0.019	0.017	0.019	0.017	0.019	31,934,500	0.0179	11.76%
2025-01-20	0	0.017	0.017	0.019	0.017	0.019	32,520,000	585,160	0.0180	0.017	0.017	0.019	0.017	0.019	32,520,000	0.0180	0.00%
2025-01-17	0	0.017	0.017	0.018	0.017	0.017	4,390,000	74,630	0.0170	0.017	0.017	0.018	0.017	0.017	4,390,000	0.0170	-5.56%
2025-01-16	0	0.018	0.017	0.019	0.017	0.019	30,880,000	553,210	0.0179	0.018	0.017	0.019	0.017	0.019	30,880,000	0.0179	5.88%
2025-01-15	0	0.017	0.017	0.018	0.016	0.017	21,260,000	361,310	0.0170	0.017	0.017	0.018	0.016	0.017	21,260,000	0.0170	6.25%
2025-01-14	0	0.016	0.016	0.017	0.016	0.018	11,590,000	196,770	0.0170	0.016	0.016	0.017	0.016	0.018	11,590,000	0.0170	-11.11%
2025-01-13	0	0.018	0.017	0.018	0.016	0.018	32,040,000	546,550	0.0171	0.018	0.017	0.018	0.016	0.018	32,040,000	0.0171	0.00%
2025-01-10	0	0.018	0.016	0.018	0.016	0.018	11,560,500	195,676	0.0169	0.018	0.016	0.018	0.016	0.018	11,560,500	0.0169	0.00%
2025-01-09	0	0.018	0.017	0.018	0.016	0.018	34,153,424	561,914	0.0165	0.018	0.017	0.018	0.016	0.018	34,153,424	0.0165	12.50%
2025-01-08	0	0.016	0.015	0.016	0.016	0.017	3,330,000	53,780	0.0162	0.016	0.015	0.016	0.016	0.017	3,330,000	0.0162	-5.88%
2025-01-07	0	0.017	0.015	0.017	0.015	0.017	29,590,000	463,280	0.0157	0.017	0.015	0.017	0.015	0.017	29,590,000	0.0157	6.25%
2025-01-06	0	0.016	0.016	0.017	0.014	0.017	45,650,225	722,372	0.0158	0.016	0.016	0.017	0.014	0.017	45,650,225	0.0158	0.00%
2025-01-03	0	0.016	0.015	0.016	0.014	0.016	33,730,000	510,800	0.0151	0.016	0.015	0.016	0.014	0.016	33,730,000	0.0151	14.29%
2025-01-02	0	0.014	0.013	0.015	0.013	0.016	32,687,500	459,715	0.0141	0.014	0.013	0.015	0.013	0.016	32,687,500	0.0141	7.69%
2024-12-31	0	0.013	0.013	0.014	0.012	0.013	7,097,528	91,987	0.0130	0.013	0.013	0.014	0.012	0.013	7,097,528	0.0130	0.00%
2024-12-30	0	0.013	0.012	0.013	0.012	0.013	10,770,000	129,270	0.0120	0.013	0.012	0.013	0.012	0.013	10,770,000	0.0120	8.33%
2024-12-27	0	0.012	0.012	0.013	0.012	0.013	2,400,000	28,970	0.0121	0.012	0.012	0.013	0.012	0.013	2,400,000	0.0121	-7.69%
2024-12-24	0	0.013	0.013	0.014	0.013	0.014	690,000	9,120	0.0132	0.013	0.013	0.014	0.013	0.014	690,000	0.0132	0.00%
2024-12-23	0	0.013	0.013	0.014	0.013	0.014	5,930,000	77,390	0.0131	0.013	0.013	0.014	0.013	0.014	5,930,000	0.0131	0.00%
2024-12-20	0	0.013	0.013	0.014	0.013	0.014	2,520,000	33,760	0.0134	0.013	0.013	0.014	0.013	0.014	2,520,000	0.0134	0.00%
2024-12-19	0	0.013	0.013	0.014	0.013	0.014	7,010,000	96,630	0.0138	0.013	0.013	0.014	0.013	0.014	7,010,000	0.0138	0.00%
2024-12-18	0	0.013	0.013	0.014	0.013	0.014	16,440,000	228,310	0.0139	0.013	0.013	0.014	0.013	0.014	16,440,000	0.0139	-7.14%
2024-12-17	0	0.014	0.014	0.015	0.014	0.015	27,540,000	404,590	0.0147	0.014	0.014	0.015	0.014	0.015	27,540,000	0.0147	-12.50%
2024-12-16	0	0.016	0.015	0.016	0.015	0.018	60,410,000	970,530	0.0161	0.016	0.015	0.016	0.015	0.018	60,410,000	0.0161	-5.88%
2024-12-13	0	0.017	0.016	0.017	0.014	0.022	204,110,000	3,658,450	0.0179	0.017	0.016	0.017	0.014	0.022	204,110,000	0.0179	21.43%
2024-12-12	0	0.014	0.013	0.014	0.013	0.014	22,250,000	310,930	0.0140	0.014	0.013	0.014	0.013	0.014	22,250,000	0.0140	0.00%
2024-12-11	0	0.014	0.013	0.014	0.013	0.015	27,190,000	375,630	0.0138	0.014	0.013	0.014	0.013	0.015	27,190,000	0.0138	-6.67%
2024-12-10	0	0.015	0.015	0.016	0.011	0.017	78,290,000	1,164,170	0.0149	0.015	0.015	0.016	0.011	0.017	78,290,000	0.0149	-6.25%
2024-12-09	0	0.016	0.015	0.016	0.015	0.016	14,410,000	220,410	0.0153	0.016	0.015	0.016	0.015	0.016	14,410,000	0.0153	0.00%
2024-12-06	0	0.016	0.015	0.016	0.015	0.016	27,148,450	408,786	0.0151	0.016	0.015	0.016	0.015	0.016	27,148,450	0.0151	0.00%
2024-12-05	0	0.016	0.016	0.017	0.016	0.017	24,880,000	403,880	0.0162	0.016	0.016	0.017	0.016	0.017	24,880,000	0.0162	-11.11%
2024-12-04	0	0.018	0.017	0.018	0.016	0.019	15,820,000	276,720	0.0175	0.018	0.017	0.018	0.016	0.019	15,820,000	0.0175	5.88%
2024-12-03	0	0.017	0.017	0.018	0.015	0.020	88,280,000	1,494,150	0.0169	0.017	0.017	0.018	0.015	0.020	88,280,000	0.0169	-10.53%
2024-12-02	0	0.019	0.018	0.019	0.016	0.024	133,450,000	2,527,390	0.0189	0.019	0.018	0.019	0.016	0.024	133,450,000	0.0189	-9.52%
2024-11-29	0	0.021	0.020	0.021	0.011	0.024	523,677,000	10,219,198	0.0195	0.021	0.020	0.021	0.011	0.024	523,677,000	0.0195	90.91%
2024-11-28	0	0.011	0.011	0.012	0.011	0.012	420,000	4,640	0.0110	0.011	0.011	0.012	0.011	0.012	420,000	0.0110	-8.33%
2024-11-27	0	0.012	0.011	0.012	0.011	0.012	22,200,000	247,610	0.0112	0.012	0.011	0.012	0.011	0.012	22,200,000	0.0112	0.00%
2024-11-26	0	0.012	0.012	0.013	0.012	0.013	4,950,000	60,400	0.0122	0.012	0.012	0.013	0.012	0.013	4,950,000	0.0122	-7.69%
2024-11-25	0	0.013	0.012	0.013	0.011	0.013	10,750,000	129,220	0.0120	0.013	0.012	0.013	0.011	0.013	10,750,000	0.0120	0.00%
2024-11-22	0	0.013	0.013	0.014	0.012	0.014	7,530,400	97,163	0.0129	0.013	0.013	0.014	0.012	0.014	7,530,400	0.0129	-7.14%
2024-11-21	0	0.014	0.013	0.014	0.013	0.015	16,880,200	232,831	0.0138	0.014	0.013	0.014	0.013	0.015	16,880,200	0.0138	-6.67%
2024-11-20	0	0.015	0.014	0.015	0.014	0.016	23,450,000	338,970	0.0145	0.015	0.014	0.015	0.014	0.016	23,450,000	0.0145	0.00%
2024-11-19	0	0.015	0.014	0.015	0.014	0.015	11,748,300	172,038	0.0146	0.015	0.014	0.015	0.014	0.015	11,748,300	0.0146	0.00%
2024-11-18	0	0.015	0.015	0.016	0.015	0.016	6,530,000	101,660	0.0156	0.015	0.015	0.016	0.015	0.016	6,530,000	0.0156	-6.25%
2024-11-15	0	0.016	0.016	0.017	0.015	0.020	55,610,000	988,720	0.0178	0.016	0.016	0.017	0.015	0.020	55,610,000	0.0178	6.67%
2024-11-14	0	0.015	0.015	0.016	0.014	0.016	24,220,250	355,260	0.0147	0.015	0.015	0.016	0.014	0.016	24,220,250	0.0147	-6.25%
2024-11-13	0	0.016	0.016	0.017	0.015	0.017	20,650,000	335,090	0.0162	0.016	0.016	0.017	0.015	0.017	20,650,000	0.0162	-11.11%
2024-11-12	0	0.018	0.017	0.018	0.017	0.019	6,170,000	110,410	0.0179	0.018	0.017	0.018	0.017	0.019	6,170,000	0.0179	0.00%
2024-11-11	0	0.018	0.018	0.019	0.017	0.019	16,638,449	303,079	0.0182	0.018	0.018	0.019	0.017	0.019	16,638,449	0.0182	-5.26%
2024-11-08	0	0.019	0.018	0.020	0.019	0.020	16,470,000	317,560	0.0193	0.019	0.018	0.020	0.019	0.020	16,470,000	0.0193	-5.00%
2024-11-07	0	0.020	0.020	0.021	0.020	0.026	58,620,000	1,284,240	0.0219	0.020	0.020	0.021	0.020	0.026	58,620,000	0.0219	-13.04%
2024-11-06	0	0.023	0.022	0.023	0.015	0.023	97,120,598	1,927,479	0.0198	0.023	0.022	0.023	0.015	0.023	97,120,598	0.0198	43.75%
2024-11-05	0	0.016	0.016	0.017	0.014	0.017	37,680,000	589,150	0.0156	0.016	0.016	0.017	0.014	0.017	37,680,000	0.0156	-5.88%
2024-11-04	0	0.017	0.016	0.017	0.016	0.020	33,040,000	567,500	0.0172	0.017	0.016	0.017	0.016	0.020	33,040,000	0.0172	-15.00%
2024-11-01	0	0.020	0.020	0.021	0.020	0.023	41,390,100	878,641	0.0212	0.020	0.020	0.021	0.020	0.023	41,390,100	0.0212	-13.04%
2024-10-31	0	0.023	0.023	0.024	0.023	0.030	57,144,479	1,445,239	0.0253	0.023	0.023	0.024	0.023	0.030	57,144,479	0.0253	-23.33%
2024-10-30	0	0.030	0.029	0.030	0.028	0.034	38,370,000	1,143,870	0.0298	0.030	0.029	0.030	0.028	0.034	38,370,000	0.0298	-14.29%
2024-10-29	0	0.035	0.033	0.034	0.033	0.036	1,660,000	57,770	0.0348	0.035	0.033	0.034	0.033	0.036	1,660,000	0.0348	-2.78%
2024-10-28	0	0.036	0.035	0.036	0.034	0.036	1,720,000	60,630	0.0353	0.036	0.035	0.036	0.034	0.036	1,720,000	0.0353	2.86%
2024-10-25	0	0.035	0.034	0.035	0.034	0.036	5,590,000	193,230	0.0346	0.035	0.034	0.035	0.034	0.036	5,590,000	0.0346	-2.78%
2024-10-24	0	0.036	0.034	0.036	0.034	0.037	4,100,000	144,920	0.0353	0.036	0.034	0.036	0.034	0.037	4,100,000	0.0353	0.00%
2024-10-23	0	0.036	0.035	0.036	0.035	0.046	22,670,000	866,430	0.0382	0.036	0.035	0.036	0.035	0.046	22,670,000	0.0382	-21.74%
2024-10-22	0	0.046	0.044	0.046	0.044	0.049	3,070,000	140,580	0.0458	0.046	0.044	0.046	0.044	0.049	3,070,000	0.0458	-4.17%
2024-10-21	0	0.048	0.046	0.048	0.046	0.050	2,050,000	97,350	0.0475	0.048	0.046	0.048	0.046	0.050	2,050,000	0.0475	-4.00%
2024-10-18	0	0.050	0.049	0.050	0.046	0.052	6,080,000	298,410	0.0491	0.050	0.049	0.050	0.046	0.052	6,080,000	0.0491	-3.85%
2024-10-17	0	0.052	0.049	0.052	0.048	0.056	3,730,000	188,480	0.0505	0.052	0.049	0.052	0.048	0.056	3,730,000	0.0505	0.00%
2024-10-16	0	0.052	0.050	0.052	0.048	0.052	980,000	48,560	0.0496	0.052	0.050	0.052	0.048	0.052	980,000	0.0496	-1.89%
2024-10-15	0	0.053	0.050	0.053	0.049	0.060	9,830,000	511,670	0.0521	0.053	0.050	0.053	0.049	0.060	9,830,000	0.0521	-7.02%
2024-10-14	0	0.057	0.052	0.057	0.051	0.069	26,162,000	1,593,720	0.0609	0.057	0.052	0.057	0.051	0.069	26,162,000	0.0609	3.64%
2024-10-10	0	0.055	0.051	0.055	0.051	0.058	9,610,000	514,920	0.0536	0.055	0.051	0.055	0.051	0.058	9,610,000	0.0536	5.77%
2024-10-09	0	0.052	0.049	0.052	0.047	0.053	5,260,300	265,472	0.0505	0.052	0.049	0.052	0.047	0.053	5,260,300	0.0505	1.96%
2024-10-08	0	0.051	0.047	0.051	0.047	0.060	8,010,000	402,700	0.0503	0.051	0.047	0.051	0.047	0.060	8,010,000	0.0503	-15.00%
2024-10-07	0	0.060	0.058	0.060	0.060	0.072	17,650,000	1,153,010	0.0653	0.060	0.058	0.060	0.060	0.072	17,650,000	0.0653	-1.64%
2024-10-04	0	0.061	0.058	0.061	0.056	0.065	6,000,500	358,444	0.0597	0.061	0.058	0.061	0.056	0.065	6,000,500	0.0597	8.93%
2024-10-03	0	0.056	0.052	0.056	0.050	0.058	3,211,000	168,186	0.0524	0.056	0.052	0.056	0.050	0.058	3,211,000	0.0524	0.00%
2024-10-02	0	0.056	0.055	0.057	0.051	0.058	3,081,600	173,642	0.0563	0.056	0.055	0.057	0.051	0.058	3,081,600	0.0563	1.82%
2024-09-30	0	0.055	0.048	0.055	0.047	0.055	3,870,000	196,090	0.0507	0.055	0.048	0.055	0.047	0.055	3,870,000	0.0507	3.77%
2024-09-27	0	0.053	0.053	0.054	0.048	0.056	910,000	48,620	0.0534	0.053	0.053	0.054	0.048	0.056	910,000	0.0534	1.92%
2024-09-26	0	0.052	0.048	0.052	-	-	0	0	-	0.052	0.048	0.052	-	-	0	-	0.00%
2024-09-25	0	0.052	0.045	0.050	0.050	0.054	1,490,000	77,470	0.0520	0.052	0.045	0.050	0.050	0.054	1,490,000	0.0520	0.00%
2024-09-24	0	0.052	0.048	0.050	0.040	0.052	8,520,000	404,830	0.0475	0.052	0.048	0.050	0.040	0.052	8,520,000	0.0475	15.56%
2024-09-23	0	0.045	0.036	0.043	0.032	0.045	15,100,000	607,790	0.0403	0.045	0.036	0.043	0.032	0.045	15,100,000	0.0403	4.65%
2024-09-20	0	0.043	0.040	0.043	0.040	0.043	780,000	31,350	0.0402	0.043	0.040	0.043	0.040	0.043	780,000	0.0402	-4.44%
2024-09-19	0	0.045	0.041	0.046	-	-	0	0	-	0.045	0.041	0.046	-	-	0	-	0.00%
2024-09-17	0	0.045	0.045	0.046	0.044	0.045	1,480,000	65,600	0.0443	0.045	0.045	0.046	0.044	0.045	1,480,000	0.0443	0.00%
2024-09-16	0	0.045	0.041	0.046	-	-	0	0	-	0.045	0.041	0.046	-	-	0	-	0.00%
2024-09-13	0	0.045	0.041	0.046	0.045	0.045	80,000	3,600	0.0450	0.045	0.041	0.046	0.045	0.045	80,000	0.0450	12.50%
2024-09-12	0	0.040	0.040	0.042	0.040	0.040	150,000	6,000	0.0400	0.040	0.040	0.042	0.040	0.040	150,000	0.0400	-2.44%
2024-09-11	0	0.041	0.041	0.043	0.040	0.042	1,300,000	53,220	0.0409	0.041	0.041	0.043	0.040	0.042	1,300,000	0.0409	-2.38%
2024-09-10	0	0.042	0.040	0.042	0.042	0.043	1,050,000	44,870	0.0427	0.042	0.040	0.042	0.042	0.043	1,050,000	0.0427	-2.33%
2024-09-09	0	0.043	0.043	0.046	0.043	0.043	810,000	34,830	0.0430	0.043	0.043	0.046	0.043	0.043	810,000	0.0430	-4.44%
2024-09-05	0	0.045	0.045	0.046	0.038	0.045	2,300,000	102,750	0.0447	0.045	0.045	0.046	0.038	0.045	2,300,000	0.0447	4.65%
2024-09-04	0	0.043	0.037	0.044	0.042	0.043	200,000	8,550	0.0428	0.043	0.037	0.044	0.042	0.043	200,000	0.0428	2.38%
2024-09-03	0	0.042	0.040	0.042	0.031	0.043	9,550,000	358,250	0.0375	0.042	0.040	0.042	0.031	0.043	9,550,000	0.0375	16.67%
2024-09-02	0	0.036	0.036	0.038	0.036	0.039	6,710,000	246,070	0.0367	0.036	0.036	0.038	0.036	0.039	6,710,000	0.0367	-7.69%
2024-08-30	0	0.039	0.037	0.039	0.038	0.042	5,740,000	227,520	0.0396	0.039	0.037	0.039	0.038	0.042	5,740,000	0.0396	-9.30%
2024-08-29	0	0.043	0.043	0.046	0.042	0.043	1,040,000	44,210	0.0425	0.043	0.043	0.046	0.042	0.043	1,040,000	0.0425	-6.52%
2024-08-28	0	0.046	0.042	0.048	-	-	0	0	-	0.046	0.042	0.048	-	-	0	-	0.00%
2024-08-27	0	0.046	0.042	0.047	0.043	0.046	960,000	43,610	0.0454	0.046	0.042	0.047	0.043	0.046	960,000	0.0454	4.55%
2024-08-26	0	0.044	0.042	0.048	0.042	0.044	1,300,000	57,060	0.0439	0.044	0.042	0.048	0.042	0.044	1,300,000	0.0439	4.76%
2024-08-23	0	0.042	0.042	0.046	0.042	0.045	71,300	3,138	0.0440	0.042	0.042	0.046	0.042	0.045	71,300	0.0440	-2.33%
2024-08-22	0	0.043	0.042	0.045	0.043	0.043	65,750	2,758	0.0419	0.043	0.042	0.045	0.043	0.043	65,750	0.0419	0.00%
2024-08-21	0	0.043	0.043	0.044	0.043	0.043	600,000	25,800	0.0430	0.043	0.043	0.044	0.043	0.043	600,000	0.0430	-2.27%
2024-08-20	0	0.044	0.041	0.048	0.044	0.044	320,000	14,080	0.0440	0.044	0.041	0.048	0.044	0.044	320,000	0.0440	-4.35%
2024-08-19	0	0.046	0.044	0.048	-	-	0	0	-	0.046	0.044	0.048	-	-	0	-	0.00%
2024-08-16	0	0.046	0.045	0.047	0.046	0.046	140,500	6,459	0.0460	0.046	0.045	0.047	0.046	0.046	140,500	0.0460	4.55%
2024-08-15	0	0.044	0.044	0.046	0.042	0.048	1,130,000	52,910	0.0468	0.044	0.044	0.046	0.042	0.048	1,130,000	0.0468	-4.35%
2024-08-14	0	0.046	0.042	0.046	0.041	0.046	2,090,000	94,680	0.0453	0.046	0.042	0.046	0.041	0.046	2,090,000	0.0453	6.98%
2024-08-13	0	0.043	0.041	0.043	0.041	0.044	1,470,000	64,530	0.0439	0.043	0.041	0.043	0.041	0.044	1,470,000	0.0439	4.88%
2024-08-12	0	0.041	0.041	0.045	0.040	0.045	420,000	17,080	0.0407	0.041	0.041	0.045	0.040	0.045	420,000	0.0407	-8.89%
2024-08-09	0	0.045	0.041	0.045	0.041	0.045	550,000	22,590	0.0411	0.045	0.041	0.045	0.041	0.045	550,000	0.0411	7.14%
2024-08-08	0	0.042	0.041	0.045	0.042	0.046	770,000	32,730	0.0425	0.042	0.041	0.045	0.042	0.046	770,000	0.0425	-2.33%
2024-08-07	0	0.043	0.041	0.044	0.041	0.044	890,000	37,710	0.0424	0.043	0.041	0.044	0.041	0.044	890,000	0.0424	2.38%
2024-08-06	0	0.042	0.041	0.044	-	-	0	0	-	0.042	0.041	0.044	-	-	0	-	0.00%
2024-08-05	0	0.042	0.041	0.042	0.041	0.043	10,530,000	451,820	0.0429	0.042	0.041	0.042	0.041	0.043	10,530,000	0.0429	0.00%
2024-08-02	0	0.042	0.041	0.044	-	-	0	0	-	0.042	0.041	0.044	-	-	0	-	0.00%
2024-08-01	0	0.042	0.041	0.043	0.042	0.042	130,000	5,460	0.0420	0.042	0.041	0.043	0.042	0.042	130,000	0.0420	-4.55%
2024-07-31	0	0.044	0.043	0.044	0.042	0.045	8,730,000	388,720	0.0445	0.044	0.043	0.044	0.042	0.045	8,730,000	0.0445	-2.22%
2024-07-30	0	0.045	0.043	0.045	0.041	0.045	1,990,000	87,050	0.0437	0.045	0.043	0.045	0.041	0.045	1,990,000	0.0437	2.27%
2024-07-29	0	0.044	0.040	0.044	0.041	0.045	1,070,000	46,100	0.0431	0.044	0.040	0.044	0.041	0.045	1,070,000	0.0431	-2.22%
2024-07-26	0	0.045	0.042	0.045	0.044	0.045	1,070,000	48,080	0.0449	0.045	0.042	0.045	0.044	0.045	1,070,000	0.0449	4.65%
2024-07-25	0	0.043	0.043	0.044	0.039	0.045	5,110,000	226,830	0.0444	0.043	0.043	0.044	0.039	0.045	5,110,000	0.0444	0.00%
2024-07-24	0	0.043	0.042	0.043	0.036	0.044	3,016,000	126,354	0.0419	0.043	0.042	0.043	0.036	0.044	3,016,000	0.0419	10.26%
2024-07-23	0	0.039	0.039	0.040	0.039	0.045	1,980,000	79,130	0.0400	0.039	0.039	0.040	0.039	0.045	1,980,000	0.0400	-13.33%
2024-07-22	0	0.045	0.042	0.045	0.041	0.046	62,470,000	2,630,300	0.0421	0.045	0.042	0.045	0.041	0.046	62,470,000	0.0421	7.14%
2024-07-19	0	0.042	0.040	0.043	0.040	0.042	430,000	17,740	0.0413	0.042	0.040	0.043	0.040	0.042	430,000	0.0413	5.00%
2024-07-18	0	0.040	0.038	0.040	0.039	0.040	690,000	27,130	0.0393	0.040	0.038	0.040	0.039	0.040	690,000	0.0393	-2.44%
2024-07-17	0	0.041	0.041	0.043	0.038	0.050	19,930,000	818,060	0.0410	0.041	0.041	0.043	0.038	0.050	19,930,000	0.0410	-16.33%
2024-07-16	0	0.049	0.049	0.053	0.049	0.054	2,020,000	102,560	0.0508	0.049	0.049	0.053	0.049	0.054	2,020,000	0.0508	-7.55%
2024-07-15	0	0.053	0.049	0.053	0.050	0.057	3,040,000	157,700	0.0519	0.053	0.049	0.053	0.050	0.057	3,040,000	0.0519	-1.85%
2024-07-12	0	0.054	0.054	0.056	0.054	0.056	271,400	14,938	0.0550	0.054	0.054	0.056	0.054	0.056	271,400	0.0550	-1.82%
2024-07-11	0	0.055	0.054	0.057	0.053	0.058	3,775,000	213,745	0.0566	0.055	0.054	0.057	0.053	0.058	3,775,000	0.0566	3.77%
2024-07-10	0	0.053	0.053	0.055	0.053	0.055	1,270,250	69,350	0.0546	0.053	0.053	0.055	0.053	0.055	1,270,250	0.0546	-3.64%
2024-07-09	0	0.055	0.055	0.056	0.052	0.055	3,080,050	163,552	0.0531	0.055	0.055	0.056	0.052	0.055	3,080,050	0.0531	1.85%
2024-07-08	0	0.054	0.054	0.055	0.054	0.057	3,440,000	195,360	0.0568	0.054	0.054	0.055	0.054	0.057	3,440,000	0.0568	-3.57%
2024-07-05	0	0.056	0.056	0.058	0.054	0.064	5,160,000	297,800	0.0577	0.056	0.056	0.058	0.054	0.064	5,160,000	0.0577	-3.45%
2024-07-04	0	0.058	0.056	0.059	0.053	0.065	6,870,000	394,510	0.0574	0.058	0.056	0.059	0.053	0.065	6,870,000	0.0574	-6.45%
2024-07-03	0	0.062	0.061	0.065	0.061	0.070	5,800,000	374,860	0.0646	0.062	0.061	0.065	0.061	0.070	5,800,000	0.0646	-12.68%
2024-07-02	0	0.071	0.071	0.072	0.071	0.075	390,000	28,040	0.0719	0.071	0.071	0.072	0.071	0.075	390,000	0.0719	-4.05%
2024-06-28	0	0.074	0.071	0.075	-	-	0	0	-	0.074	0.071	0.075	-	-	0	-	-1.33%
2024-06-27	0	0.075	0.072	0.076	0.072	0.075	270,000	19,780	0.0733	0.075	0.072	0.076	0.072	0.075	270,000	0.0733	0.00%
2024-06-26	0	0.075	0.073	0.075	0.071	0.075	4,060,000	295,990	0.0729	0.075	0.073	0.075	0.071	0.075	4,060,000	0.0729	5.63%
2024-06-25	0	0.071	0.071	0.073	0.071	0.078	4,950,000	364,720	0.0737	0.071	0.071	0.073	0.071	0.078	4,950,000	0.0737	-7.79%
2024-06-24	0	0.077	0.075	0.077	0.075	0.079	3,590,000	269,990	0.0752	0.077	0.075	0.077	0.075	0.079	3,590,000	0.0752	5.48%
2024-06-21	0	0.073	0.073	0.079	0.071	0.082	4,690,000	367,820	0.0784	0.073	0.073	0.079	0.071	0.082	4,690,000	0.0784	-1.35%
2024-06-20	0	0.074	0.073	0.074	0.070	0.081	7,590,000	563,120	0.0742	0.074	0.073	0.074	0.070	0.081	7,590,000	0.0742	4.23%
2024-06-19	0	0.071	0.071	0.074	0.071	0.079	3,400,000	249,400	0.0734	0.071	0.071	0.074	0.071	0.079	3,400,000	0.0734	-12.35%
2024-06-18	0	0.081	0.078	0.079	0.069	0.081	6,340,000	469,930	0.0741	0.081	0.078	0.079	0.069	0.081	6,340,000	0.0741	9.46%
2024-06-17	0	0.074	0.072	0.074	0.072	0.077	3,907,411	285,395	0.0730	0.074	0.072	0.074	0.072	0.077	3,907,411	0.0730	4.23%
2024-06-14	0	0.071	0.071	0.074	0.069	0.076	6,770,000	500,470	0.0739	0.071	0.071	0.074	0.069	0.076	6,770,000	0.0739	-8.97%
2024-06-13	0	0.078	0.078	0.079	0.075	0.081	2,290,000	179,750	0.0785	0.078	0.078	0.079	0.075	0.081	2,290,000	0.0785	5.41%
2024-06-12	0	0.074	0.074	0.078	0.073	0.084	18,730,000	1,446,440	0.0772	0.074	0.074	0.078	0.073	0.084	18,730,000	0.0772	-16.85%
2024-06-11	0	0.089	0.085	0.089	0.085	0.093	9,380,000	843,510	0.0899	0.089	0.085	0.089	0.085	0.093	9,380,000	0.0899	-5.32%
2024-06-07	0	0.094	0.088	0.093	0.085	0.105	13,860,000	1,295,920	0.0935	0.094	0.088	0.093	0.085	0.105	13,860,000	0.0935	-11.32%
2024-06-06	0	0.106	0.101	0.106	0.072	0.118	102,270,000	10,547,310	0.1031	0.106	0.101	0.106	0.072	0.118	102,270,000	0.1031	55.88%
2024-06-05	0	0.068	0.068	0.071	0.066	0.070	10,380,000	709,770	0.0684	0.068	0.068	0.071	0.066	0.070	10,380,000	0.0684	0.00%
2024-06-04	0	0.068	0.068	0.071	0.066	0.070	1,050,000	70,540	0.0672	0.068	0.068	0.071	0.066	0.070	1,050,000	0.0672	-2.86%
2024-06-03	0	0.070	0.066	0.073	0.066	0.078	2,900,000	216,570	0.0747	0.070	0.066	0.073	0.066	0.078	2,900,000	0.0747	-6.67%
2024-05-31	0	0.075	0.075	0.078	0.075	0.076	660,000	49,860	0.0755	0.075	0.075	0.078	0.075	0.076	660,000	0.0755	2.74%
2024-05-30	0	0.073	0.072	0.073	0.073	0.074	1,440,000	106,120	0.0737	0.073	0.072	0.073	0.073	0.074	1,440,000	0.0737	0.00%
2024-05-29	0	0.073	0.073	0.075	0.072	0.078	3,130,000	233,670	0.0747	0.073	0.073	0.075	0.072	0.078	3,130,000	0.0747	-8.75%
2024-05-28	0	0.080	0.079	0.080	0.079	0.086	2,370,000	192,380	0.0812	0.080	0.079	0.080	0.079	0.086	2,370,000	0.0812	-6.98%
2024-05-27	0	0.086	0.085	0.086	0.076	0.087	6,280,000	524,850	0.0836	0.086	0.085	0.086	0.076	0.087	6,280,000	0.0836	7.50%
2024-05-24	0	0.080	0.080	0.083	0.080	0.096	10,710,000	913,430	0.0853	0.080	0.080	0.083	0.080	0.096	10,710,000	0.0853	-11.11%
2024-05-23	0	0.090	0.090	0.094	0.087	0.103	9,483,489	859,680	0.0907	0.090	0.090	0.094	0.087	0.103	9,483,489	0.0907	-8.16%
2024-05-22	0	0.098	0.095	0.098	0.093	0.110	11,981,050	1,192,974	0.0996	0.098	0.095	0.098	0.093	0.110	11,981,050	0.0996	-8.41%
2024-05-21	0	0.107	0.107	0.111	0.105	0.200	64,870,000	8,538,590	0.1316	0.107	0.107	0.111	0.105	0.200	64,870,000	0.1316	7.00%
2024-05-20	0	0.100	0.091	0.097	0.088	0.103	180,000	16,740	0.0930	0.100	0.091	0.097	0.088	0.103	180,000	0.0930	7.53%
2024-05-17	0	0.093	0.093	0.101	0.090	0.101	3,550,000	334,710	0.0943	0.093	0.093	0.101	0.090	0.101	3,550,000	0.0943	-2.11%
2024-05-16	0	0.095	0.095	0.103	0.087	0.100	2,150,000	211,100	0.0982	0.095	0.095	0.103	0.087	0.100	2,150,000	0.0982	0.00%
2024-05-14	0	0.095	0.095	0.098	0.095	0.095	20,000	1,900	0.0950	0.095	0.095	0.098	0.095	0.095	20,000	0.0950	0.00%
2024-05-13	0	0.095	0.090	0.098	0.090	0.095	180,000	16,880	0.0938	0.095	0.090	0.098	0.090	0.095	180,000	0.0938	5.56%
2024-05-10	0	0.090	0.090	0.094	0.090	0.091	290,100	26,377	0.0909	0.090	0.090	0.094	0.090	0.091	290,100	0.0909	0.00%
2024-05-09	0	0.090	0.086	0.095	0.090	0.095	1,460,000	131,920	0.0904	0.090	0.086	0.095	0.090	0.095	1,460,000	0.0904	-2.17%
2024-05-08	0	0.092	0.092	0.096	0.092	0.095	850,000	79,490	0.0935	0.092	0.092	0.096	0.092	0.095	850,000	0.0935	-1.08%
2024-05-07	0	0.093	0.093	0.100	0.092	0.093	150,000	13,940	0.0929	0.093	0.093	0.100	0.092	0.093	150,000	0.0929	-7.00%
2024-05-06	0	0.100	0.090	0.108	0.100	0.101	230,000	22,920	0.0997	0.100	0.090	0.108	0.100	0.101	230,000	0.0997	-0.99%
2024-05-03	0	0.101	0.096	0.101	0.096	0.101	290,000	28,740	0.0991	0.101	0.096	0.101	0.096	0.101	290,000	0.0991	-2.88%
2024-05-02	0	0.104	0.097	0.105	0.096	0.106	1,890,000	198,160	0.1048	0.104	0.097	0.105	0.096	0.106	1,890,000	0.1048	5.05%
2024-04-30	0	0.099	0.088	0.099	0.107	0.107	10,000	1,070	0.1070	0.099	0.088	0.099	0.107	0.107	10,000	0.1070	0.00%
2024-04-29	0	0.099	0.090	0.100	0.096	0.100	520,000	51,470	0.0990	0.099	0.090	0.100	0.096	0.100	520,000	0.0990	0.00%
2024-04-26	0	0.099	0.094	0.106	0.092	0.100	910,000	86,570	0.0951	0.099	0.094	0.106	0.092	0.100	910,000	0.0951	-1.98%
2024-04-25	0	0.101	0.097	0.101	0.095	0.110	1,471,345	147,771	0.1004	0.101	0.097	0.101	0.095	0.110	1,471,345	0.1004	-9.82%
2024-04-24	0	0.112	0.112	0.114	0.109	0.132	3,250,000	421,560	0.1297	0.112	0.112	0.114	0.109	0.132	3,250,000	0.1297	-4.27%
2024-04-23	0	0.117	0.109	0.120	0.100	0.117	1,090,000	118,010	0.1083	0.117	0.109	0.120	0.100	0.117	1,090,000	0.1083	4.46%
2024-04-22	0	0.112	0.112	0.118	0.108	0.124	320,000	35,790	0.1118	0.112	0.112	0.118	0.108	0.124	320,000	0.1118	3.70%
2024-04-19	0	0.108	0.107	0.109	0.098	0.122	930,000	108,840	0.1170	0.108	0.107	0.109	0.098	0.122	930,000	0.1170	8.00%
2024-04-18	0	0.100	0.098	0.100	0.090	0.112	2,050,000	198,940	0.0970	0.100	0.098	0.100	0.090	0.112	2,050,000	0.0970	-9.09%
2024-04-17	0	0.110	0.095	0.110	0.095	0.114	590,000	61,000	0.1034	0.110	0.095	0.110	0.095	0.114	590,000	0.1034	-3.51%
2024-04-16	0	0.114	0.105	0.114	0.104	0.114	90,000	9,460	0.1051	0.114	0.105	0.114	0.104	0.114	90,000	0.1051	0.00%
2024-04-15	0	0.114	0.101	0.120	-	-	0	0	-	0.114	0.101	0.120	-	-	0	-	0.00%
2024-04-12	0	0.114	0.102	0.116	-	-	0	0	-	0.114	0.102	0.116	-	-	0	-	0.00%
2024-04-11	0	0.114	0.101	0.118	-	-	0	0	-	0.114	0.101	0.118	-	-	0	-	0.00%
2024-04-10	0	0.114	0.106	0.114	0.110	0.115	500,000	56,700	0.1134	0.114	0.106	0.114	0.110	0.115	500,000	0.1134	0.00%
2024-04-09	0	0.114	0.109	0.114	0.110	0.131	930,000	109,470	0.1177	0.114	0.109	0.114	0.110	0.131	930,000	0.1177	-5.00%
2024-04-08	0	0.120	0.108	0.125	0.100	0.127	2,040,500	232,350	0.1139	0.120	0.108	0.125	0.100	0.127	2,040,500	0.1139	-6.98%
2024-04-05	0	0.129	0.129	0.130	0.129	0.129	10,000	1,290	0.1290	0.129	0.129	0.130	0.129	0.129	10,000	0.1290	-0.77%
2024-04-03	0	0.130	0.124	0.132	0.129	0.136	1,820,000	239,540	0.1316	0.130	0.124	0.132	0.129	0.136	1,820,000	0.1316	-4.41%
2024-04-02	0	0.136	0.127	0.136	0.127	0.138	790,000	105,550	0.1336	0.136	0.127	0.136	0.127	0.138	790,000	0.1336	1.49%
2024-03-28	0	0.134	0.120	0.134	0.130	0.136	510,000	68,800	0.1349	0.134	0.120	0.134	0.130	0.136	510,000	0.1349	0.00%
2024-03-27	0	0.134	0.115	0.130	0.130	0.145	2,610,000	363,170	0.1391	0.134	0.115	0.130	0.130	0.145	2,610,000	0.1391	0.00%
2024-03-26	0	0.134	0.124	0.130	0.132	0.134	550,000	72,690	0.1322	0.134	0.124	0.130	0.132	0.134	550,000	0.1322	-2.19%
2024-03-25	0	0.137	0.105	0.137	0.123	0.137	50,000	6,310	0.1262	0.137	0.105	0.137	0.123	0.137	50,000	0.1262	11.38%
2024-03-22	0	0.123	0.116	0.135	0.121	0.133	250,000	30,630	0.1225	0.123	0.116	0.135	0.121	0.133	250,000	0.1225	-8.21%
2024-03-21	0	0.134	0.121	0.143	0.134	0.134	50,000	6,700	0.1340	0.134	0.121	0.143	0.134	0.134	50,000	0.1340	0.00%
2024-03-20	0	0.134	0.129	0.135	0.128	0.139	1,650,000	220,590	0.1337	0.134	0.129	0.135	0.128	0.139	1,650,000	0.1337	-5.63%
2024-03-19	0	0.142	0.132	0.135	0.127	0.154	5,200,000	727,400	0.1399	0.142	0.132	0.135	0.127	0.154	5,200,000	0.1399	0.00%
2024-03-18	0	0.142	0.142	0.153	0.115	0.184	9,010,000	1,246,720	0.1384	0.142	0.142	0.153	0.115	0.184	9,010,000	0.1384	-24.47%
2024-03-15	0	0.188	0.186	0.188	0.187	0.210	43,030,000	8,176,290	0.1900	0.188	0.186	0.188	0.187	0.210	43,030,000	0.1900	-9.18%
2024-03-14	0	0.207	0.207	0.217	0.207	0.225	3,150,000	677,940	0.2152	0.207	0.207	0.217	0.207	0.225	3,150,000	0.2152	-8.41%
2024-03-13	0	0.226	0.226	0.230	0.210	0.247	1,373,000	326,608	0.2379	0.226	0.226	0.230	0.210	0.247	1,373,000	0.2379	-4.64%
2024-03-12	0	0.237	0.226	0.238	0.228	0.238	1,090,900	254,347	0.2332	0.237	0.226	0.238	0.228	0.238	1,090,900	0.2332	3.04%
2024-03-11	0	0.230	0.222	0.255	0.208	0.230	1,960,000	414,250	0.2114	0.230	0.222	0.255	0.208	0.230	1,960,000	0.2114	15.00%
2024-03-08	0	0.200	0.173	0.215	0.200	0.200	30,050	6,009	0.2000	0.200	0.173	0.215	0.200	0.200	30,050	0.2000	3.09%
2024-03-07	0	0.194	0.173	0.189	0.195	0.215	1,160,000	249,030	0.2147	0.194	0.173	0.189	0.195	0.215	1,160,000	0.2147	-9.77%
2024-03-06	0	0.215	0.201	0.215	-	-	0	0	-	0.215	0.201	0.215	-	-	0	-	0.00%
2024-03-05	0	0.215	0.201	0.230	0.201	0.215	3,340,000	674,940	0.2021	0.215	0.201	0.230	0.201	0.215	3,340,000	0.2021	0.00%
2024-03-04	0	0.215	0.200	0.215	0.213	0.218	700,000	150,340	0.2148	0.215	0.200	0.215	0.213	0.218	700,000	0.2148	2.38%
2024-03-01	0	0.210	0.200	0.210	0.210	0.215	980,000	208,750	0.2130	0.210	0.200	0.210	0.210	0.215	980,000	0.2130	0.96%
2024-02-29	0	0.208	0.202	0.220	0.195	0.220	100,000	20,270	0.2027	0.208	0.202	0.220	0.195	0.220	100,000	0.2027	0.00%
2024-02-28	0	0.208	0.205	0.208	0.201	0.220	4,080,000	862,720	0.2115	0.208	0.205	0.208	0.201	0.220	4,080,000	0.2115	-2.35%
2024-02-27	0	0.213	0.203	0.213	0.201	0.218	4,320,000	912,420	0.2112	0.213	0.203	0.213	0.201	0.218	4,320,000	0.2112	3.90%
2024-02-26	0	0.205	0.204	0.213	0.191	0.216	530,000	111,440	0.2103	0.205	0.204	0.213	0.191	0.216	530,000	0.2103	-0.49%
2024-02-23	0	0.206	0.206	0.210	0.191	0.230	8,140,000	1,744,580	0.2143	0.206	0.206	0.210	0.191	0.230	8,140,000	0.2143	-6.36%
2024-02-22	0	0.220	0.220	0.226	0.210	0.235	4,460,300	1,019,287	0.2285	0.220	0.220	0.226	0.210	0.235	4,460,300	0.2285	-6.78%
2024-02-21	0	0.236	0.229	0.236	0.230	0.249	8,180,000	1,968,070	0.2406	0.236	0.229	0.236	0.230	0.249	8,180,000	0.2406	-3.28%
2024-02-20	0	0.244	0.244	0.250	0.241	0.250	490,450	119,887	0.2444	0.244	0.244	0.250	0.241	0.250	490,450	0.2444	-2.40%
2024-02-19	0	0.250	0.250	0.255	0.231	0.280	3,950,000	1,027,370	0.2601	0.250	0.250	0.255	0.231	0.280	3,950,000	0.2601	-10.71%
2024-02-16	0	0.280	0.250	0.285	0.265	0.280	30,000	8,100	0.2700	0.280	0.250	0.285	0.265	0.280	30,000	0.2700	5.66%
2024-02-15	0	0.265	0.260	0.295	0.255	0.290	3,290,100	874,673	0.2658	0.265	0.260	0.295	0.255	0.290	3,290,100	0.2658	-1.85%
2024-02-14	0	0.270	0.260	0.290	0.260	0.295	1,510,000	425,600	0.2819	0.270	0.260	0.290	0.260	0.295	1,510,000	0.2819	-10.00%
2024-02-09	0	0.300	0.285	0.310	-	-	0	0	-	0.300	0.285	0.310	-	-	0	-	0.00%
2024-02-08	0	0.300	0.255	0.300	0.230	0.300	7,730,000	1,961,430	0.2537	0.300	0.255	0.300	0.230	0.300	7,730,000	0.2537	24.48%
2024-02-07	0	0.241	0.241	0.250	0.234	0.270	1,400,000	355,420	0.2539	0.241	0.241	0.250	0.234	0.270	1,400,000	0.2539	-16.90%
2024-02-06	0	0.290	0.255	0.290	0.240	0.300	1,310,000	339,190	0.2589	0.290	0.255	0.290	0.240	0.300	1,310,000	0.2589	7.41%
2024-02-05	0	0.270	0.255	0.270	0.260	0.300	2,130,000	575,350	0.2701	0.270	0.255	0.270	0.260	0.300	2,130,000	0.2701	-1.82%
2024-02-02	0	0.275	0.265	0.275	0.265	0.300	6,994,750	1,938,887	0.2772	0.275	0.265	0.275	0.265	0.300	6,994,750	0.2772	0.00%
2024-02-01	0	0.275	0.275	0.280	0.270	0.325	6,690,000	1,977,300	0.2956	0.275	0.275	0.280	0.270	0.325	6,690,000	0.2956	-6.78%
2024-01-31	0	0.295	0.265	0.310	0.270	0.310	450,000	124,900	0.2776	0.295	0.265	0.310	0.270	0.310	450,000	0.2776	0.00%
2024-01-30	0	0.295	0.295	0.315	0.295	0.320	410,000	122,450	0.2987	0.295	0.295	0.315	0.295	0.320	410,000	0.2987	0.00%
2024-01-29	0	0.295	0.290	0.305	0.295	0.315	550,000	169,050	0.3074	0.295	0.290	0.305	0.295	0.315	550,000	0.3074	-9.23%
2024-01-26	0	0.325	0.310	0.325	0.310	0.340	620,000	200,150	0.3228	0.325	0.310	0.325	0.310	0.340	620,000	0.3228	-1.52%
2024-01-25	0	0.330	0.305	0.340	0.295	0.330	1,390,000	423,600	0.3047	0.330	0.305	0.340	0.295	0.330	1,390,000	0.3047	10.00%
2024-01-24	0	0.300	0.295	0.310	0.260	0.375	5,470,000	1,579,800	0.2888	0.300	0.295	0.310	0.260	0.375	5,470,000	0.2888	9.09%
2024-01-23	0	0.275	0.255	0.280	0.255	0.280	390,000	103,500	0.2654	0.275	0.255	0.280	0.255	0.280	390,000	0.2654	-3.51%
2024-01-22	0	0.285	0.255	0.285	0.255	0.300	331,100	88,364	0.2669	0.285	0.255	0.285	0.255	0.300	331,100	0.2669	7.55%
2024-01-19	0	0.265	0.250	0.265	0.250	0.270	300,000	76,450	0.2548	0.265	0.250	0.265	0.250	0.270	300,000	0.2548	3.92%
2024-01-18	0	0.255	0.246	0.255	0.240	0.265	430,000	107,950	0.2510	0.255	0.246	0.255	0.240	0.265	430,000	0.2510	-7.27%
2024-01-17	0	0.275	0.260	0.275	0.265	0.275	790,000	213,350	0.2701	0.275	0.260	0.275	0.265	0.275	790,000	0.2701	-1.79%
2024-01-16	0	0.280	0.265	0.285	-	-	0	0	-	0.280	0.265	0.285	-	-	0	-	0.00%
2024-01-15	0	0.280	0.270	0.280	0.265	0.280	470,000	138,250	0.2941	0.280	0.270	0.280	0.265	0.280	470,000	0.2941	1.82%
2024-01-12	0	0.275	0.265	0.280	0.265	0.275	50,000	13,350	0.2670	0.275	0.265	0.280	0.265	0.275	50,000	0.2670	0.00%
2024-01-11	0	0.275	0.270	0.275	0.270	0.275	220,000	60,450	0.2748	0.275	0.270	0.275	0.270	0.275	220,000	0.2748	-1.79%
2024-01-10	0	0.280	0.265	0.285	0.265	0.280	2,370,000	641,300	0.2706	0.280	0.265	0.285	0.265	0.280	2,370,000	0.2706	0.00%
2024-01-09	0	0.280	0.275	0.280	0.275	0.290	640,000	179,350	0.2802	0.280	0.275	0.280	0.275	0.290	640,000	0.2802	0.00%
2024-01-08	0	0.280	0.265	0.280	0.255	0.280	500,000	134,050	0.2681	0.280	0.265	0.280	0.255	0.280	500,000	0.2681	0.00%
2024-01-05	0	0.280	0.265	0.285	0.265	0.285	230,700	64,978	0.2817	0.280	0.265	0.285	0.265	0.285	230,700	0.2817	-1.75%
2024-01-04	0	0.285	0.270	0.285	0.285	0.285	480,000	136,950	0.2853	0.285	0.270	0.285	0.285	0.285	480,000	0.2853	0.00%
2024-01-03	0	0.285	0.270	0.280	0.275	0.295	520,000	149,400	0.2873	0.285	0.270	0.280	0.275	0.295	520,000	0.2873	-3.39%
2024-01-02	0	0.295	0.280	0.290	0.260	0.295	2,080,000	602,550	0.2897	0.295	0.280	0.290	0.260	0.295	2,080,000	0.2897	9.26%
2023-12-29	0	0.270	0.250	0.275	0.236	0.280	1,410,000	359,710	0.2551	0.270	0.250	0.275	0.236	0.280	1,410,000	0.2551	11.11%
2023-12-28	0	0.243	0.234	0.243	0.222	0.250	1,040,000	250,440	0.2408	0.243	0.234	0.243	0.222	0.250	1,040,000	0.2408	-6.54%
2023-12-27	0	0.260	0.255	0.295	0.255	0.295	2,940,000	822,250	0.2797	0.260	0.255	0.295	0.255	0.295	2,940,000	0.2797	-7.14%
2023-12-22	0	0.280	0.240	0.280	0.250	0.280	2,710,000	720,900	0.2660	0.280	0.240	0.280	0.250	0.280	2,710,000	0.2660	3.70%
2023-12-21	0	0.270	0.250	0.280	0.260	0.285	180,200	47,698	0.2647	0.270	0.250	0.280	0.260	0.285	180,200	0.2647	3.85%
2023-12-20	0	0.260	0.250	0.260	0.250	0.265	560,000	145,050	0.2590	0.260	0.250	0.260	0.250	0.265	560,000	0.2590	4.00%
2023-12-19	0	0.250	0.250	0.260	0.250	0.260	80,000	20,700	0.2588	0.250	0.250	0.260	0.250	0.260	80,000	0.2588	0.00%
2023-12-18	0	0.250	0.250	0.265	0.250	0.250	90,000	22,500	0.2500	0.250	0.250	0.265	0.250	0.250	90,000	0.2500	-3.85%
2023-12-15	0	0.260	0.260	0.265	0.237	0.260	1,080,000	277,250	0.2567	0.260	0.260	0.265	0.237	0.260	1,080,000	0.2567	1.96%
2023-12-14	0	0.255	0.238	0.255	0.231	0.255	400,000	96,420	0.2411	0.255	0.238	0.255	0.231	0.255	400,000	0.2411	0.00%
2023-12-13	0	0.255	0.240	0.270	0.230	0.255	552,500	134,450	0.2433	0.255	0.240	0.270	0.230	0.255	552,500	0.2433	0.00%
2023-12-12	0	0.255	0.245	0.255	0.200	0.260	1,490,000	373,380	0.2506	0.255	0.245	0.255	0.200	0.260	1,490,000	0.2506	-3.77%
2023-12-11	0	0.265	0.255	0.270	0.255	0.270	280,000	73,150	0.2613	0.265	0.255	0.270	0.255	0.270	280,000	0.2613	-1.85%
2023-12-08	0	0.270	0.255	0.260	0.250	0.290	770,000	205,950	0.2675	0.270	0.255	0.260	0.250	0.290	770,000	0.2675	-1.82%
2023-12-07	0	0.275	0.275	0.280	0.241	0.300	2,936,600	787,189	0.2681	0.275	0.275	0.280	0.241	0.300	2,936,600	0.2681	1.85%
2023-12-06	0	0.270	0.270	0.280	0.260	0.290	1,480,000	397,050	0.2683	0.270	0.270	0.280	0.260	0.290	1,480,000	0.2683	-5.26%
2023-12-05	0	0.285	0.280	0.285	0.280	0.340	1,320,000	382,400	0.2897	0.285	0.280	0.285	0.280	0.340	1,320,000	0.2897	-9.52%
2023-12-04	0	0.315	0.300	0.315	0.295	0.330	5,770,200	1,841,058	0.3191	0.315	0.300	0.315	0.295	0.330	5,770,200	0.3191	1.61%
2023-12-01	0	0.310	0.300	0.310	0.290	0.310	290,000	87,300	0.3010	0.310	0.300	0.310	0.290	0.310	290,000	0.3010	1.64%
2023-11-30	0	0.305	0.295	0.320	0.290	0.330	4,660,000	1,506,600	0.3233	0.305	0.295	0.320	0.290	0.330	4,660,000	0.3233	-4.69%
2023-11-29	0	0.320	0.320	0.335	0.320	0.350	385,000	124,025	0.3221	0.320	0.320	0.335	0.320	0.350	385,000	0.3221	-4.48%
2023-11-28	0	0.335	0.330	0.345	0.330	0.360	450,000	151,350	0.3363	0.335	0.330	0.345	0.330	0.360	450,000	0.3363	-4.29%
2023-11-27	0	0.350	0.340	0.350	0.370	0.370	10,000	3,700	0.3700	0.350	0.340	0.350	0.370	0.370	10,000	0.3700	1.45%
2023-11-24	0	0.345	0.335	0.345	0.335	0.345	30,000	10,150	0.3383	0.345	0.335	0.345	0.335	0.345	30,000	0.3383	2.99%
2023-11-23	0	0.335	0.330	0.350	0.335	0.350	70,000	23,900	0.3414	0.335	0.330	0.350	0.335	0.350	70,000	0.3414	-1.47%
2023-11-22	0	0.340	0.335	0.350	0.325	0.355	6,210,200	2,169,364	0.3493	0.340	0.335	0.350	0.325	0.355	6,210,200	0.3493	1.49%
2023-11-21	0	0.335	0.335	0.355	0.335	0.380	1,490,000	519,100	0.3484	0.335	0.335	0.355	0.335	0.380	1,490,000	0.3484	-4.29%
2023-11-20	0	0.350	0.350	0.370	0.325	0.370	2,920,000	991,500	0.3396	0.350	0.350	0.370	0.325	0.370	2,920,000	0.3396	1.45%
2023-11-17	0	0.345	0.330	0.345	0.330	0.350	160,000	54,050	0.3378	0.345	0.330	0.345	0.330	0.350	160,000	0.3378	2.99%
2023-11-16	0	0.335	0.335	0.340	0.330	0.375	6,480,000	2,226,450	0.3436	0.335	0.335	0.340	0.330	0.375	6,480,000	0.3436	-9.46%
2023-11-15	0	0.370	0.330	0.370	0.335	0.395	2,080,000	754,400	0.3627	0.370	0.330	0.370	0.335	0.395	2,080,000	0.3627	1.37%
2023-11-14	0	0.365	0.330	0.365	0.315	0.365	4,440,000	1,468,950	0.3308	0.365	0.330	0.365	0.315	0.365	4,440,000	0.3308	7.35%
2023-11-13	0	0.340	0.320	0.340	0.310	0.380	1,030,000	343,750	0.3337	0.340	0.320	0.340	0.310	0.380	1,030,000	0.3337	-1.45%
2023-11-10	0	0.345	0.320	0.345	0.310	0.345	780,000	253,500	0.3250	0.345	0.320	0.345	0.310	0.345	780,000	0.3250	2.99%
2023-11-09	0	0.335	0.330	0.340	0.335	0.385	4,620,000	1,615,150	0.3496	0.335	0.330	0.340	0.335	0.385	4,620,000	0.3496	-6.94%
2023-11-08	0	0.360	0.355	0.375	0.350	0.415	2,740,000	1,002,000	0.3657	0.360	0.355	0.375	0.350	0.415	2,740,000	0.3657	-8.86%
2023-11-07	0	0.395	0.370	0.395	0.370	0.420	1,654,000	626,550	0.3788	0.395	0.370	0.395	0.370	0.420	1,654,000	0.3788	-1.25%
2023-11-06	0	0.400	0.385	0.400	0.380	0.440	11,470,000	4,540,050	0.3958	0.400	0.385	0.400	0.380	0.440	11,470,000	0.3958	-5.88%
2023-11-03	0	0.425	0.425	0.430	0.345	0.425	9,840,000	3,780,550	0.3842	0.425	0.425	0.430	0.345	0.425	9,840,000	0.3842	11.84%
2023-11-02	0	0.380	0.380	0.400	0.375	0.430	12,380,000	5,053,700	0.4082	0.380	0.380	0.400	0.375	0.430	12,380,000	0.4082	-11.63%
2023-11-01	0	0.430	0.425	0.450	0.360	0.475	18,280,000	7,487,300	0.4096	0.430	0.425	0.450	0.360	0.475	18,280,000	0.4096	-5.49%
2023-10-31	0	0.455	0.445	0.460	0.435	0.680	16,120,000	8,255,350	0.5121	0.455	0.445	0.460	0.435	0.680	16,120,000	0.5121	-31.06%
2023-10-30	0	0.660	0.640	0.660	0.630	0.750	14,450,100	10,095,259	0.6986	0.660	0.640	0.660	0.630	0.750	14,450,100	0.6986	-8.33%
2023-10-27	0	0.720	0.720	0.750	0.720	0.770	43,150,000	31,865,100	0.7385	0.720	0.720	0.750	0.720	0.770	43,150,000	0.7385	0.00%
2023-10-26	0	0.720	0.720	0.730	0.720	0.810	16,600,000	12,836,500	0.7733	0.720	0.720	0.730	0.720	0.810	16,600,000	0.7733	-7.69%
2023-10-25	0	0.780	0.760	0.770	0.730	0.800	24,800,000	18,963,400	0.7647	0.780	0.760	0.770	0.730	0.800	24,800,000	0.7647	6.85%
2023-10-24	0	0.730	0.710	0.730	0.660	0.800	6,160,050	4,328,938	0.7027	0.730	0.710	0.730	0.660	0.800	6,160,050	0.7027	-6.41%
2023-10-20	0	0.780	0.760	0.790	0.760	0.870	29,000,000	23,442,400	0.8084	0.780	0.760	0.790	0.760	0.870	29,000,000	0.8084	-7.14%
2023-10-19	0	0.840	0.830	0.840	0.840	0.930	7,240,000	6,432,000	0.8884	0.840	0.830	0.840	0.840	0.930	7,240,000	0.8884	-6.67%
2023-10-18	0	0.900	0.890	0.920	0.900	0.950	24,045,500	21,874,965	0.9097	0.900	0.890	0.920	0.900	0.950	24,045,500	0.9097	0.00%
2023-10-17	0	0.900	0.880	0.900	0.880	0.910	11,550,300	10,292,755	0.8911	0.900	0.880	0.900	0.880	0.910	11,550,300	0.8911	0.00%
2023-10-16	0	0.900	0.890	0.900	0.890	0.970	31,300,000	28,399,600	0.9073	0.900	0.890	0.900	0.890	0.970	31,300,000	0.9073	-6.25%
2023-10-13	0	0.960	0.960	0.980	0.960	1.020	9,480,000	9,379,200	0.9894	0.960	0.960	0.980	0.960	1.020	9,480,000	0.9894	-3.03%
2023-10-12	0	0.990	0.990	1.010	0.990	1.040	22,563,000	23,066,840	1.0223	0.990	0.990	1.010	0.990	1.040	22,563,000	1.0223	-2.94%
2023-10-11	0	1.020	1.000	1.020	0.980	1.030	18,480,000	18,547,900	1.0037	1.020	1.000	1.020	0.980	1.030	18,480,000	1.0037	3.03%
2023-10-10	0	0.990	0.990	1.000	0.980	1.050	23,210,000	23,533,800	1.0140	0.990	0.990	1.000	0.980	1.050	23,210,000	1.0140	0.00%
2023-10-09	0	0.990	0.960	0.980	0.970	1.030	8,360,000	8,252,900	0.9872	0.990	0.960	0.980	0.970	1.030	8,360,000	0.9872	2.06%
2023-10-06	0	0.970	0.960	0.970	0.840	1.080	32,270,000	30,654,100	0.9499	0.970	0.960	0.970	0.840	1.080	32,270,000	0.9499	-6.73%
2023-10-05	0	1.040	1.040	1.050	1.030	1.120	17,280,000	18,452,000	1.0678	1.040	1.040	1.050	1.030	1.120	17,280,000	1.0678	-4.59%
2023-10-04	0	1.090	1.080	1.090	1.070	1.170	29,652,200	32,633,710	1.1005	1.090	1.080	1.090	1.070	1.170	29,652,200	1.1005	-4.39%
2023-10-03	0	1.140	1.130	1.150	1.120	1.230	10,960,000	12,714,200	1.1601	1.140	1.130	1.150	1.120	1.230	10,960,000	1.1601	-1.72%
2023-09-29	0	1.160	1.160	1.180	1.160	1.240	7,390,000	8,873,700	1.2008	1.160	1.160	1.180	1.160	1.240	7,390,000	1.2008	-2.52%
2023-09-28	0	1.190	1.180	1.190	1.070	1.190	12,080,000	13,380,900	1.1077	1.190	1.180	1.190	1.070	1.190	12,080,000	1.1077	9.17%
2023-09-27	0	1.090	1.070	1.090	1.050	1.130	11,650,000	12,621,500	1.0834	1.090	1.070	1.090	1.050	1.130	11,650,000	1.0834	-1.80%
2023-09-26	0	1.110	1.070	1.110	1.070	1.160	31,230,000	34,478,100	1.1040	1.110	1.070	1.110	1.070	1.160	31,230,000	1.1040	-1.77%
2023-09-25	0	1.130	1.110	1.130	1.110	1.210	8,960,000	10,272,450	1.1465	1.130	1.110	1.130	1.110	1.210	8,960,000	1.1465	-3.42%
2023-09-22	0	1.170	1.170	1.190	1.150	1.210	14,060,000	16,638,400	1.1834	1.170	1.170	1.190	1.150	1.210	14,060,000	1.1834	1.74%
2023-09-21	0	1.150	1.140	1.150	1.120	1.240	5,960,400	6,857,240	1.1505	1.150	1.140	1.150	1.120	1.240	5,960,400	1.1505	-4.17%
2023-09-20	0	1.200	1.180	1.200	1.160	1.270	11,920,000	14,286,650	1.1985	1.200	1.180	1.200	1.160	1.270	11,920,000	1.1985	-4.00%
2023-09-19	0	1.250	1.210	1.240	1.180	1.270	6,730,000	8,342,100	1.2395	1.250	1.210	1.240	1.180	1.270	6,730,000	1.2395	4.17%
2023-09-18	0	1.200	1.190	1.200	1.180	1.260	11,460,500	14,015,490	1.2229	1.200	1.190	1.200	1.180	1.260	11,460,500	1.2229	0.00%
2023-09-15	0	1.200	1.190	1.200	1.200	1.300	39,224,300	47,684,417	1.2157	1.200	1.190	1.200	1.200	1.300	39,224,300	1.2157	-6.25%
2023-09-14	0	1.280	1.240	1.280	1.240	1.300	10,070,900	12,788,495	1.2698	1.280	1.240	1.280	1.240	1.300	10,070,900	1.2698	0.00%
2023-09-13	0	1.280	1.270	1.280	1.270	1.330	10,420,000	13,401,340	1.2861	1.280	1.270	1.280	1.270	1.330	10,420,000	1.2861	-0.78%
2023-09-12	0	1.290	1.250	1.290	1.240	1.320	13,386,500	17,194,125	1.2844	1.290	1.250	1.290	1.240	1.320	13,386,500	1.2844	6.61%
2023-09-11	0	1.210	1.210	1.220	1.190	1.330	8,695,000	10,787,350	1.2406	1.210	1.210	1.220	1.190	1.330	8,695,000	1.2406	-4.72%
2023-09-07	0	1.270	1.270	1.300	1.270	1.440	14,640,000	19,274,700	1.3166	1.270	1.270	1.300	1.270	1.440	14,640,000	1.3166	-11.19%
2023-09-06	0	1.430	1.390	1.430	1.320	1.430	11,700,100	16,177,385	1.3827	1.430	1.390	1.430	1.320	1.430	11,700,100	1.3827	7.52%
2023-09-05	0	1.330	1.330	1.340	1.240	1.350	16,610,100	21,842,426	1.3150	1.330	1.330	1.340	1.240	1.350	16,610,100	1.3150	8.13%
2023-09-04	0	1.230	1.200	1.230	1.160	1.230	8,250,000	9,900,800	1.2001	1.230	1.200	1.230	1.160	1.230	8,250,000	1.2001	1.65%
2023-08-31	0	1.210	1.190	1.210	1.120	1.220	12,844,000	15,027,190	1.1700	1.210	1.190	1.210	1.120	1.220	12,844,000	1.1700	2.54%
2023-08-30	0	1.180	1.150	1.200	1.150	1.220	5,540,000	6,579,700	1.1877	1.180	1.150	1.200	1.150	1.220	5,540,000	1.1877	1.72%
2023-08-29	0	1.160	1.140	1.160	1.100	1.280	12,310,000	14,189,100	1.1526	1.160	1.140	1.160	1.100	1.280	12,310,000	1.1526	-10.08%
2023-08-28	0	1.290	1.290	1.300	1.220	1.670	14,050,700	19,212,163	1.3673	1.290	1.290	1.300	1.220	1.670	14,050,700	1.3673	-21.82%
2023-08-25	0	1.650	1.640	1.650	1.500	1.720	13,892,500	22,423,705	1.6141	1.650	1.640	1.650	1.500	1.720	13,892,500	1.6141	8.55%
2023-08-24	0	1.520	1.490	1.520	1.470	1.580	12,220,700	18,368,298	1.5030	1.520	1.490	1.520	1.470	1.580	12,220,700	1.5030	0.00%
2023-08-23	0	1.520	1.490	1.520	1.440	1.550	11,379,450	17,025,329	1.4961	1.520	1.490	1.520	1.440	1.550	11,379,450	1.4961	0.00%
2023-08-22	0	1.520	1.500	1.520	1.290	1.530	23,541,600	34,013,786	1.4448	1.520	1.500	1.520	1.290	1.530	23,541,600	1.4448	15.15%
2023-08-21	0	1.320	1.310	1.320	1.160	1.330	24,170,900	30,506,434	1.2621	1.320	1.310	1.320	1.160	1.330	24,170,900	1.2621	17.86%
2023-08-18	0	1.120	1.120	1.140	1.110	1.180	10,625,100	12,108,657	1.1396	1.120	1.120	1.140	1.110	1.180	10,625,100	1.1396	-2.61%
2023-08-17	0	1.150	1.120	1.150	1.120	1.200	4,020,000	4,609,500	1.1466	1.150	1.120	1.150	1.120	1.200	4,020,000	1.1466	-0.86%
2023-08-16	0	1.160	1.140	1.150	1.110	1.180	9,900,000	11,282,100	1.1396	1.160	1.140	1.150	1.110	1.180	9,900,000	1.1396	3.57%
2023-08-15	0	1.120	1.110	1.140	1.090	1.180	5,440,200	6,204,014	1.1404	1.120	1.110	1.140	1.090	1.180	5,440,200	1.1404	-3.45%
2023-08-14	0	1.160	1.150	1.180	1.160	1.270	4,960,000	5,935,300	1.1966	1.160	1.150	1.180	1.160	1.270	4,960,000	1.1966	-6.45%
2023-08-11	0	1.240	1.170	1.260	1.160	1.270	10,742,000	13,106,240	1.2201	1.240	1.170	1.260	1.160	1.270	10,742,000	1.2201	0.81%
2023-08-10	0	1.230	1.220	1.230	1.210	1.320	7,510,000	9,520,000	1.2676	1.230	1.220	1.230	1.210	1.320	7,510,000	1.2676	-5.38%
2023-08-09	0	1.300	1.280	1.290	1.240	1.350	10,161,450	13,236,657	1.3026	1.300	1.280	1.290	1.240	1.350	10,161,450	1.3026	2.36%
2023-08-08	0	1.270	1.260	1.280	1.150	1.310	10,252,050	12,800,096	1.2485	1.270	1.260	1.280	1.150	1.310	10,252,050	1.2485	9.48%
2023-08-07	0	1.160	1.150	1.160	1.110	1.230	10,700,000	12,723,400	1.1891	1.160	1.150	1.160	1.110	1.230	10,700,000	1.1891	2.65%
2023-08-04	0	1.130	1.100	1.130	1.090	1.140	6,620,000	7,382,200	1.1151	1.130	1.100	1.130	1.090	1.140	6,620,000	1.1151	-0.88%
2023-08-03	0	1.140	1.100	1.140	1.100	1.150	8,690,000	9,768,200	1.1241	1.140	1.100	1.140	1.100	1.150	8,690,000	1.1241	-1.72%
2023-08-02	0	1.160	1.150	1.180	1.130	1.240	6,013,800	7,023,553	1.1679	1.160	1.150	1.180	1.130	1.240	6,013,800	1.1679	-1.69%
2023-08-01	0	1.180	1.140	1.180	1.100	1.230	11,090,000	13,018,300	1.1739	1.180	1.140	1.180	1.100	1.230	11,090,000	1.1739	5.36%
2023-07-31	0	1.120	1.110	1.200	1.090	1.230	6,240,000	7,071,700	1.1333	1.120	1.110	1.200	1.090	1.230	6,240,000	1.1333	-5.88%
2023-07-28	0	1.190	1.180	1.220	1.170	1.280	13,670,000	16,382,300	1.1984	1.190	1.180	1.220	1.170	1.280	13,670,000	1.1984	-3.25%
2023-07-27	0	1.230	1.180	1.230	1.170	1.270	7,845,300	9,420,801	1.2008	1.230	1.180	1.230	1.170	1.270	7,845,300	1.2008	0.82%
2023-07-26	0	1.220	1.220	1.230	1.220	1.300	10,387,000	13,038,360	1.2553	1.220	1.220	1.230	1.220	1.300	10,387,000	1.2553	-3.17%
2023-07-25	0	1.260	1.230	1.270	1.230	1.330	6,237,500	7,992,225	1.2813	1.260	1.230	1.270	1.230	1.330	6,237,500	1.2813	-1.56%
2023-07-24	0	1.280	1.270	1.280	1.230	1.350	9,440,000	12,156,200	1.2877	1.280	1.270	1.280	1.230	1.350	9,440,000	1.2877	-2.29%
2023-07-21	0	1.310	1.310	1.320	1.300	1.350	6,800,000	8,987,700	1.3217	1.310	1.310	1.320	1.300	1.350	6,800,000	1.3217	0.00%
2023-07-20	0	1.310	1.310	1.320	1.260	1.340	10,360,000	13,502,100	1.3033	1.310	1.310	1.320	1.260	1.340	10,360,000	1.3033	3.97%
2023-07-19	0	1.260	1.260	1.280	1.210	1.400	9,920,000	12,804,400	1.2908	1.260	1.260	1.280	1.210	1.400	9,920,000	1.2908	-10.00%
2023-07-18	0	1.400	1.360	1.400	1.320	1.420	9,380,000	12,813,700	1.3661	1.400	1.360	1.400	1.320	1.420	9,380,000	1.3661	3.70%
2023-07-14	0	1.350	1.320	1.350	1.270	1.380	9,540,000	12,597,300	1.3205	1.350	1.320	1.350	1.270	1.380	9,540,000	1.3205	3.05%
2023-07-13	0	1.310	1.280	1.300	1.260	1.320	8,213,000	10,482,690	1.2764	1.310	1.280	1.300	1.260	1.320	8,213,000	1.2764	2.34%
2023-07-12	0	1.280	1.260	1.290	1.270	1.430	8,822,000	11,655,304	1.3212	1.280	1.260	1.290	1.270	1.430	8,822,000	1.3212	-5.88%
2023-07-11	0	1.360	1.360	1.370	1.170	1.430	13,198,250	17,341,737	1.3139	1.360	1.360	1.370	1.170	1.430	13,198,250	1.3139	16.24%
2023-07-10	0	1.170	1.170	1.180	1.050	1.340	8,575,500	10,148,000	1.1834	1.170	1.170	1.180	1.050	1.340	8,575,500	1.1834	-6.40%
2023-07-07	0	1.250	1.240	1.260	1.250	1.430	6,700,500	8,617,815	1.2861	1.250	1.240	1.260	1.250	1.430	6,700,500	1.2861	-9.42%
2023-07-06	0	1.380	1.350	1.380	1.220	1.390	13,910,000	18,497,900	1.3298	1.380	1.350	1.380	1.220	1.390	13,910,000	1.3298	4.55%
2023-07-05	0	1.320	1.320	1.330	1.320	1.500	8,198,300	11,240,108	1.3710	1.320	1.320	1.330	1.320	1.500	8,198,300	1.3710	-12.58%
2023-07-04	0	1.510	1.480	1.510	1.460	1.650	12,697,655	19,572,964	1.5415	1.510	1.480	1.510	1.460	1.650	12,697,655	1.5415	0.67%
2023-07-03	0	1.500	1.490	1.500	1.380	1.500	11,215,750	16,346,100	1.4574	1.500	1.490	1.500	1.380	1.500	11,215,750	1.4574	8.70%
2023-06-30	0	1.380	1.380	1.430	1.200	1.600	12,841,600	17,866,322	1.3913	1.380	1.380	1.430	1.200	1.600	12,841,600	1.3913	-13.21%
2023-06-29	0	1.590	1.570	1.600	1.470	1.650	8,737,225	13,830,091	1.5829	1.590	1.570	1.600	1.470	1.650	8,737,225	1.5829	7.43%
2023-06-28	0	1.480	1.470	1.500	1.380	1.500	7,521,600	11,052,732	1.4695	1.480	1.470	1.500	1.380	1.500	7,521,600	1.4695	4.96%
2023-06-27	0	1.410	1.400	1.410	1.350	1.500	6,229,150	8,976,759	1.4411	1.410	1.400	1.410	1.350	1.500	6,229,150	1.4411	-4.08%
2023-06-26	0	1.470	1.440	1.470	1.350	1.500	6,937,000	9,968,968	1.4371	1.470	1.440	1.470	1.350	1.500	6,937,000	1.4371	10.53%
2023-06-23	0	1.330	1.320	1.330	1.220	1.400	7,629,850	10,083,823	1.3216	1.330	1.320	1.330	1.220	1.400	7,629,850	1.3216	3.10%
2023-06-21	0	1.290	1.290	1.300	1.050	1.290	6,560,550	7,394,233	1.1271	1.290	1.290	1.300	1.050	1.290	6,560,550	1.1271	18.35%
2023-06-20	0	1.090	1.070	1.090	0.900	1.190	16,861,200	17,515,310	1.0388	1.090	1.070	1.090	0.900	1.190	16,861,200	1.0388	23.86%
2023-06-19	0	0.880	0.850	0.880	0.700	0.880	9,411,000	7,228,502	0.7681	0.880	0.850	0.880	0.700	0.880	9,411,000	0.7681	25.71%
2023-06-16	0	0.700	0.700	0.720	0.700	0.710	5,030,000	3,564,400	0.7086	0.700	0.700	0.720	0.700	0.710	5,030,000	0.7086	-2.78%
2023-06-15	0	0.720	0.710	0.730	0.700	0.770	6,000,050	4,350,734	0.7251	0.720	0.710	0.730	0.700	0.770	6,000,050	0.7251	0.00%
2023-06-14	0	0.720	0.710	0.730	0.680	0.770	4,581,500	3,226,020	0.7041	0.720	0.710	0.730	0.680	0.770	4,581,500	0.7041	5.88%
2023-06-13	0	0.680	0.670	0.700	0.680	0.720	8,900,000	6,230,100	0.7000	0.680	0.670	0.700	0.680	0.720	8,900,000	0.7000	-4.23%
2023-06-12	0	0.710	0.700	0.710	0.670	0.790	5,823,050	4,133,111	0.7098	0.710	0.700	0.710	0.670	0.790	5,823,050	0.7098	1.43%
2023-06-09	0	0.700	0.680	0.700	0.590	0.720	16,845,250	11,135,867	0.6611	0.700	0.680	0.700	0.590	0.720	16,845,250	0.6611	18.64%
2023-06-08	0	0.590	0.590	0.600	0.580	0.670	9,570,000	5,840,100	0.6103	0.590	0.590	0.600	0.580	0.670	9,570,000	0.6103	1.72%
2023-06-07	0	0.580	0.560	0.600	0.490	0.610	14,220,700	7,462,450	0.5248	0.580	0.560	0.600	0.490	0.610	14,220,700	0.5248	1.75%
2023-06-06	0	0.570	0.550	0.580	0.540	0.620	2,821,500	1,645,225	0.5831	0.570	0.550	0.580	0.540	0.620	2,821,500	0.5831	-3.39%
2023-06-05	0	0.590	0.580	0.590	0.590	0.640	7,030,000	4,239,200	0.6030	0.590	0.580	0.590	0.590	0.640	7,030,000	0.6030	-1.67%
2023-06-02	0	0.600	0.590	0.640	0.560	0.700	5,290,000	3,378,800	0.6387	0.600	0.590	0.640	0.560	0.700	5,290,000	0.6387	-14.29%
2023-06-01	0	0.700	0.680	0.710	0.640	0.730	7,908,066	5,461,528	0.6906	0.700	0.680	0.710	0.640	0.730	7,908,066	0.6906	7.69%
2023-05-31	0	0.650	0.650	0.700	0.580	0.740	7,277,500	4,648,075	0.6387	0.650	0.650	0.700	0.580	0.740	7,277,500	0.6387	3.17%
2023-05-30	0	0.630	0.590	0.630	0.465	0.630	4,206,000	2,330,607	0.5541	0.630	0.590	0.630	0.465	0.630	4,206,000	0.5541	36.96%
2023-05-29	0	0.460	0.455	0.480	0.440	0.475	3,760,000	1,754,100	0.4665	0.460	0.455	0.480	0.440	0.475	3,760,000	0.4665	4.55%
2023-05-25	0	0.440	0.425	0.460	0.440	0.465	1,350,000	607,100	0.4497	0.440	0.425	0.460	0.440	0.465	1,350,000	0.4497	0.00%
2023-05-24	0	0.440	0.435	0.465	0.435	0.475	3,180,000	1,482,400	0.4662	0.440	0.435	0.465	0.435	0.475	3,180,000	0.4662	-8.33%
2023-05-23	0	0.480	0.460	0.490	0.450	0.490	2,060,000	966,050	0.4690	0.480	0.460	0.490	0.450	0.490	2,060,000	0.4690	-2.04%
2023-05-22	0	0.490	0.480	0.490	0.460	0.490	1,330,000	630,850	0.4743	0.490	0.480	0.490	0.460	0.490	1,330,000	0.4743	10.11%
2023-05-19	0	0.445	0.435	0.460	0.430	0.530	3,130,000	1,378,500	0.4404	0.445	0.435	0.460	0.430	0.530	3,130,000	0.4404	1.14%
2023-05-18	0	0.440	0.415	0.440	0.430	0.450	3,102,000	1,354,580	0.4367	0.440	0.415	0.440	0.430	0.450	3,102,000	0.4367	0.00%
2023-05-17	0	0.440	0.415	0.445	0.420	0.440	960,000	412,050	0.4292	0.440	0.415	0.445	0.420	0.440	960,000	0.4292	0.00%
2023-05-16	0	0.440	0.415	0.440	0.430	0.440	560,000	242,400	0.4329	0.440	0.415	0.440	0.430	0.440	560,000	0.4329	0.00%
2023-05-15	0	0.440	0.415	0.445	0.425	0.440	1,410,000	610,000	0.4326	0.440	0.415	0.445	0.425	0.440	1,410,000	0.4326	0.00%
2023-05-12	0	0.440	0.405	0.445	0.410	0.440	1,880,250	806,912	0.4292	0.440	0.405	0.445	0.410	0.440	1,880,250	0.4292	1.15%
2023-05-11	0	0.435	0.385	0.435	0.385	0.435	2,930,300	1,185,108	0.4044	0.435	0.385	0.435	0.385	0.435	2,930,300	0.4044	0.00%
2023-05-10	0	0.435	0.410	0.435	0.420	0.455	1,580,000	707,550	0.4478	0.435	0.410	0.435	0.420	0.455	1,580,000	0.4478	-2.25%
2023-05-09	0	0.445	0.425	0.445	0.430	0.450	4,240,000	1,882,000	0.4439	0.445	0.425	0.445	0.430	0.450	4,240,000	0.4439	0.00%
2023-05-08	0	0.445	0.430	0.445	0.435	0.460	750,000	337,350	0.4498	0.445	0.430	0.445	0.435	0.460	750,000	0.4498	-1.11%
2023-05-05	0	0.450	0.430	0.450	0.455	0.460	300,000	137,100	0.4570	0.450	0.430	0.450	0.455	0.460	300,000	0.4570	0.00%
2023-05-04	0	0.450	0.430	0.455	0.435	0.455	900,000	405,850	0.4509	0.450	0.430	0.455	0.435	0.455	900,000	0.4509	0.00%
2023-05-03	0	0.450	0.440	0.455	0.440	0.460	1,410,000	645,950	0.4581	0.450	0.440	0.455	0.440	0.460	1,410,000	0.4581	-1.10%
2023-05-02	0	0.455	0.450	0.490	0.455	0.500	2,140,000	1,038,700	0.4854	0.455	0.450	0.490	0.455	0.500	2,140,000	0.4854	-6.19%
2023-04-28	0	0.485	0.485	0.495	0.460	0.490	1,630,000	763,500	0.4684	0.485	0.485	0.495	0.460	0.490	1,630,000	0.4684	6.59%
2023-04-27	0	0.455	0.445	0.460	0.440	0.460	2,363,250	1,079,966	0.4570	0.455	0.445	0.460	0.440	0.460	2,363,250	0.4570	2.25%
2023-04-26	0	0.445	0.435	0.455	0.445	0.470	1,925,000	885,200	0.4598	0.445	0.435	0.455	0.445	0.470	1,925,000	0.4598	-3.26%
2023-04-25	0	0.460	0.440	0.460	0.460	0.470	1,878,000	877,040	0.4670	0.460	0.440	0.460	0.460	0.470	1,878,000	0.4670	-1.08%
2023-04-24	0	0.465	0.455	0.465	0.450	0.480	1,770,000	827,650	0.4676	0.465	0.455	0.465	0.450	0.480	1,770,000	0.4676	1.09%
2023-04-21	0	0.460	0.450	0.475	0.455	0.480	3,100,000	1,440,200	0.4646	0.460	0.450	0.475	0.455	0.480	3,100,000	0.4646	-2.13%
2023-04-20	0	0.470	0.465	0.490	0.450	0.485	2,570,000	1,218,900	0.4743	0.470	0.465	0.490	0.450	0.485	2,570,000	0.4743	0.00%
2023-04-19	0	0.470	0.460	0.500	0.440	0.500	3,150,300	1,461,479	0.4639	0.470	0.460	0.500	0.440	0.500	3,150,300	0.4639	1.08%
2023-04-18	0	0.465	0.445	0.465	0.455	0.480	1,310,500	614,012	0.4685	0.465	0.445	0.465	0.455	0.480	1,310,500	0.4685	0.00%
2023-04-17	0	0.465	0.440	0.480	0.450	0.465	1,680,000	777,350	0.4627	0.465	0.440	0.480	0.450	0.465	1,680,000	0.4627	1.09%
2023-04-14	0	0.460	0.430	0.470	0.460	0.460	2,200,000	1,012,000	0.4600	0.460	0.430	0.470	0.460	0.460	2,200,000	0.4600	1.10%
2023-04-13	0	0.455	0.450	0.460	0.430	0.470	1,670,300	766,230	0.4587	0.455	0.450	0.460	0.430	0.470	1,670,300	0.4587	0.00%
2023-04-12	0	0.455	0.450	0.460	0.450	0.470	1,180,000	544,200	0.4612	0.455	0.450	0.460	0.450	0.470	1,180,000	0.4612	-2.15%
2023-04-11	0	0.465	0.465	0.485	0.465	0.680	3,611,500	1,930,315	0.5345	0.465	0.465	0.485	0.465	0.680	3,611,500	0.5345	-32.61%
2023-04-06	0	0.690	0.640	0.690	0.550	0.720	6,740,000	4,362,400	0.6472	0.690	0.640	0.690	0.550	0.720	6,740,000	0.6472	-4.17%
2023-04-04	0	0.720	0.710	0.720	0.520	0.750	3,797,400	2,305,966	0.6072	0.720	0.710	0.720	0.520	0.750	3,797,400	0.6072	48.45%
2023-04-03	0	0.485	0.465	0.485	0.380	0.485	8,125,350	3,368,545	0.4146	0.485	0.465	0.485	0.380	0.485	8,125,350	0.4146	25.97%
2023-03-31	0	0.385	0.370	0.415	0.365	0.385	4,793,333	1,812,266	0.3781	0.385	0.370	0.415	0.365	0.385	4,793,333	0.3781	1.32%
2023-03-30	0	0.380	0.365	0.390	0.365	0.380	1,340,000	507,000	0.3784	0.380	0.365	0.390	0.365	0.380	1,340,000	0.3784	-1.30%
2023-03-29	0	0.385	0.365	0.390	0.365	0.385	2,771,000	1,055,850	0.3810	0.385	0.365	0.390	0.365	0.385	2,771,000	0.3810	0.00%
2023-03-28	0	0.385	0.370	0.390	0.380	0.385	1,543,000	591,165	0.3831	0.385	0.370	0.390	0.380	0.385	1,543,000	0.3831	1.32%
2023-03-27	0	0.380	0.370	0.390	0.375	0.385	1,600,000	603,250	0.3770	0.380	0.370	0.390	0.375	0.385	1,600,000	0.3770	0.00%
2023-03-24	0	0.380	0.365	0.390	0.365	0.380	2,868,500	1,066,407	0.3718	0.380	0.365	0.390	0.365	0.380	2,868,500	0.3718	-1.30%
2023-03-23	0	0.385	0.370	0.385	0.375	0.385	2,900,000	1,093,150	0.3769	0.385	0.370	0.385	0.375	0.385	2,900,000	0.3769	1.32%
2023-03-22	0	0.380	0.370	0.385	0.375	0.385	2,500,000	950,300	0.3801	0.380	0.370	0.385	0.375	0.385	2,500,000	0.3801	0.00%
2023-03-21	0	0.380	0.360	0.390	0.365	0.380	2,353,333	885,049	0.3761	0.380	0.360	0.390	0.365	0.380	2,353,333	0.3761	0.00%
2023-03-20	0	0.380	0.375	0.390	0.380	0.385	2,750,000	1,051,850	0.3825	0.380	0.375	0.390	0.380	0.385	2,750,000	0.3825	0.00%
2023-03-17	0	0.380	0.370	0.390	0.380	0.385	2,480,000	947,700	0.3821	0.380	0.370	0.390	0.380	0.385	2,480,000	0.3821	0.00%
2023-03-16	0	0.380	0.365	0.380	0.365	0.390	3,235,600	1,216,360	0.3759	0.380	0.365	0.380	0.365	0.390	3,235,600	0.3759	-1.30%
2023-03-15	0	0.385	0.375	0.385	0.380	0.395	3,540,800	1,379,888	0.3897	0.385	0.375	0.385	0.380	0.395	3,540,800	0.3897	-1.28%
2023-03-14	0	0.390	0.370	0.405	0.370	0.400	1,920,000	743,750	0.3874	0.390	0.370	0.405	0.370	0.400	1,920,000	0.3874	-1.27%
2023-03-13	0	0.395	0.375	0.400	0.375	0.415	3,470,000	1,364,500	0.3932	0.395	0.375	0.400	0.375	0.415	3,470,000	0.3932	2.60%
2023-03-10	0	0.385	0.370	0.395	0.370	0.385	3,850,000	1,452,950	0.3774	0.385	0.370	0.395	0.370	0.385	3,850,000	0.3774	0.00%
2023-03-09	0	0.385	0.370	0.385	0.375	0.395	2,080,500	800,775	0.3849	0.385	0.370	0.385	0.375	0.395	2,080,500	0.3849	1.32%
2023-03-08	0	0.380	0.365	0.370	0.370	0.380	2,170,000	807,150	0.3720	0.380	0.365	0.370	0.370	0.380	2,170,000	0.3720	0.00%
2023-03-07	0	0.380	0.360	0.380	0.375	0.425	3,760,000	1,467,250	0.3902	0.380	0.360	0.380	0.375	0.425	3,760,000	0.3902	-5.00%
2023-03-06	0	0.400	0.385	0.400	0.390	0.425	3,500,000	1,391,650	0.3976	0.400	0.385	0.400	0.390	0.425	3,500,000	0.3976	1.27%
2023-03-03	0	0.395	0.390	0.395	0.395	0.405	2,330,000	927,800	0.3982	0.395	0.390	0.395	0.395	0.405	2,330,000	0.3982	-1.25%
2023-03-02	0	0.400	0.385	0.410	0.390	0.415	3,290,000	1,314,700	0.3996	0.400	0.385	0.410	0.390	0.415	3,290,000	0.3996	0.00%
2023-03-01	0	0.400	0.385	0.400	0.390	0.415	2,175,000	872,700	0.4012	0.400	0.385	0.400	0.390	0.415	2,175,000	0.4012	-4.76%
2023-02-28	0	0.420	0.380	0.425	0.395	0.420	2,940,000	1,203,850	0.4095	0.420	0.380	0.425	0.395	0.420	2,940,000	0.4095	0.00%
2023-02-27	0	0.420	0.365	0.425	0.385	0.420	2,930,000	1,184,150	0.4041	0.420	0.365	0.425	0.385	0.420	2,930,000	0.4041	3.70%
2023-02-24	0	0.405	0.405	0.425	0.405	0.420	1,710,000	709,750	0.4151	0.405	0.405	0.425	0.405	0.420	1,710,000	0.4151	-4.71%
2023-02-23	0	0.425	0.420	0.425	0.425	0.450	1,900,000	830,250	0.4370	0.425	0.420	0.425	0.425	0.450	1,900,000	0.4370	-4.49%
2023-02-22	0	0.445	0.425	0.445	0.425	0.455	1,710,000	737,200	0.4311	0.445	0.425	0.445	0.425	0.455	1,710,000	0.4311	0.00%
2023-02-21	0	0.445	0.435	0.450	0.435	0.455	2,180,000	972,700	0.4462	0.445	0.435	0.450	0.435	0.455	2,180,000	0.4462	1.14%
2023-02-20	0	0.440	0.420	0.450	0.425	0.440	1,630,000	707,900	0.4343	0.440	0.420	0.450	0.425	0.440	1,630,000	0.4343	0.00%
2023-02-17	0	0.440	0.415	0.420	0.435	0.450	1,540,000	674,200	0.4378	0.440	0.415	0.420	0.435	0.450	1,540,000	0.4378	1.15%
2023-02-16	0	0.435	0.420	0.435	0.420	0.460	4,600,000	1,993,650	0.4334	0.435	0.420	0.435	0.420	0.460	4,600,000	0.4334	-4.40%
2023-02-15	0	0.455	0.425	0.455	0.435	0.480	1,640,000	738,700	0.4504	0.455	0.425	0.455	0.435	0.480	1,640,000	0.4504	-1.09%
2023-02-14	0	0.460	0.435	0.460	0.445	0.465	1,380,000	633,650	0.4592	0.460	0.435	0.460	0.445	0.465	1,380,000	0.4592	0.00%
2023-02-13	0	0.460	0.435	0.460	0.425	0.495	2,910,000	1,337,500	0.4596	0.460	0.435	0.460	0.425	0.495	2,910,000	0.4596	0.00%
2023-02-10	0	0.460	0.420	0.460	0.420	0.460	2,100,000	918,850	0.4375	0.460	0.420	0.460	0.420	0.460	2,100,000	0.4375	3.37%
2023-02-09	0	0.445	0.410	0.450	0.430	0.455	3,740,000	1,670,500	0.4467	0.445	0.410	0.450	0.430	0.455	3,740,000	0.4467	3.49%
2023-02-08	0	0.430	0.415	0.430	0.415	0.455	1,520,000	653,250	0.4298	0.430	0.415	0.430	0.415	0.455	1,520,000	0.4298	0.00%
2023-02-07	0	0.430	0.415	0.435	0.405	0.445	2,310,000	969,300	0.4196	0.430	0.415	0.435	0.405	0.445	2,310,000	0.4196	0.00%
2023-02-06	0	0.430	0.405	0.440	0.405	0.450	3,260,000	1,390,550	0.4265	0.430	0.405	0.440	0.405	0.450	3,260,000	0.4265	-4.44%
2023-02-03	0	0.450	0.435	0.450	0.435	0.470	3,310,000	1,487,400	0.4494	0.450	0.435	0.450	0.435	0.470	3,310,000	0.4494	3.45%
2023-02-02	0	0.435	0.430	0.435	0.435	0.480	3,220,000	1,460,600	0.4536	0.435	0.430	0.435	0.435	0.480	3,220,000	0.4536	-4.40%
2023-02-01	0	0.455	0.440	0.455	0.440	0.460	830,000	371,700	0.4478	0.455	0.440	0.455	0.440	0.460	830,000	0.4478	-1.09%
2023-01-31	0	0.460	0.440	0.460	0.450	0.470	1,668,000	768,170	0.4605	0.460	0.440	0.460	0.450	0.470	1,668,000	0.4605	-1.08%
2023-01-30	0	0.465	0.420	0.470	0.430	0.475	1,390,000	632,150	0.4548	0.465	0.420	0.470	0.430	0.475	1,390,000	0.4548	1.09%
2023-01-27	0	0.460	0.460	0.465	0.445	0.480	2,597,000	1,202,107	0.4629	0.460	0.460	0.465	0.445	0.480	2,597,000	0.4629	1.10%
2023-01-26	0	0.455	0.430	0.465	0.450	0.475	1,510,000	698,400	0.4625	0.455	0.430	0.465	0.450	0.475	1,510,000	0.4625	-1.09%
2023-01-20	0	0.460	0.430	0.460	0.450	0.485	1,530,200	710,832	0.4645	0.460	0.430	0.460	0.450	0.485	1,530,200	0.4645	1.10%
2023-01-19	0	0.455	0.430	0.455	0.430	0.465	655,000	292,550	0.4466	0.455	0.430	0.455	0.430	0.465	655,000	0.4466	-1.09%
2023-01-18	0	0.460	0.445	0.460	0.450	0.470	1,920,000	880,000	0.4583	0.460	0.445	0.460	0.450	0.470	1,920,000	0.4583	-6.12%
2023-01-17	0	0.490	0.475	0.490	0.450	0.495	2,070,000	996,300	0.4813	0.490	0.475	0.490	0.450	0.495	2,070,000	0.4813	3.16%
2023-01-16	0	0.475	0.475	0.490	0.450	0.510	1,825,000	864,945	0.4739	0.475	0.475	0.490	0.450	0.510	1,825,000	0.4739	-5.00%
2023-01-13	0	0.500	0.495	0.520	0.495	0.560	1,655,500	847,834	0.5121	0.500	0.495	0.520	0.495	0.560	1,655,500	0.5121	-10.71%
2023-01-12	0	0.560	0.520	0.560	0.520	0.570	1,560,000	838,200	0.5373	0.560	0.520	0.560	0.520	0.570	1,560,000	0.5373	-1.75%
2023-01-11	0	0.570	0.520	0.570	0.490	0.570	1,750,000	904,700	0.5170	0.570	0.520	0.570	0.490	0.570	1,750,000	0.5170	3.64%
2023-01-10	0	0.550	0.520	0.550	0.520	0.570	1,366,500	740,395	0.5418	0.550	0.520	0.550	0.520	0.570	1,366,500	0.5418	-1.79%
2023-01-09	0	0.560	0.520	0.560	0.520	0.580	1,505,500	832,095	0.5527	0.560	0.520	0.560	0.520	0.580	1,505,500	0.5527	0.00%
2023-01-06	0	0.560	0.520	0.560	0.500	0.590	2,107,500	1,134,570	0.5383	0.560	0.520	0.560	0.500	0.590	2,107,500	0.5383	-5.08%
2023-01-05	0	0.590	0.560	0.600	0.570	0.630	1,880,100	1,103,855	0.5871	0.590	0.560	0.600	0.570	0.630	1,880,100	0.5871	1.72%
2023-01-04	0	0.580	0.560	0.580	0.560	0.660	1,384,000	818,700	0.5915	0.580	0.560	0.580	0.560	0.660	1,384,000	0.5915	-1.69%
2023-01-03	0	0.590	0.560	0.590	0.600	0.620	846,000	523,140	0.6184	0.590	0.560	0.590	0.600	0.620	846,000	0.6184	-6.35%
2022-12-30	0	0.630	0.610	0.630	0.630	0.650	1,090,000	695,900	0.6384	0.630	0.610	0.630	0.630	0.650	1,090,000	0.6384	-1.56%
2022-12-29	0	0.640	0.610	0.640	0.640	0.700	1,240,000	825,900	0.6660	0.640	0.610	0.640	0.640	0.700	1,240,000	0.6660	-7.25%
2022-12-28	0	0.690	0.640	0.710	0.640	0.710	1,120,000	746,000	0.6661	0.690	0.640	0.710	0.640	0.710	1,120,000	0.6661	0.00%
2022-12-23	0	0.690	0.620	0.690	0.620	0.690	1,811,700	1,167,667	0.6445	0.690	0.620	0.690	0.620	0.690	1,811,700	0.6445	4.55%
2022-12-22	0	0.660	0.630	0.670	0.640	0.710	1,840,000	1,238,600	0.6732	0.660	0.630	0.670	0.640	0.710	1,840,000	0.6732	-7.04%
2022-12-21	0	0.710	0.630	0.710	0.650	0.710	1,760,000	1,180,800	0.6709	0.710	0.630	0.710	0.650	0.710	1,760,000	0.6709	4.41%
2022-12-20	0	0.680	0.630	0.700	0.650	0.680	1,780,000	1,181,000	0.6635	0.680	0.630	0.700	0.650	0.680	1,780,000	0.6635	3.03%
2022-12-19	0	0.660	0.650	0.680	0.660	0.700	1,260,000	850,400	0.6749	0.660	0.650	0.680	0.660	0.700	1,260,000	0.6749	-1.49%
2022-12-16	0	0.670	0.630	0.670	0.630	0.670	3,010,000	1,940,900	0.6448	0.670	0.630	0.670	0.630	0.670	3,010,000	0.6448	4.69%
2022-12-15	0	0.640	0.630	0.660	0.640	0.660	2,663,000	1,710,300	0.6422	0.640	0.630	0.660	0.640	0.660	2,663,000	0.6422	-1.54%
2022-12-14	0	0.650	0.630	0.650	0.640	0.690	2,900,000	1,911,000	0.6590	0.650	0.630	0.650	0.640	0.690	2,900,000	0.6590	-5.80%
2022-12-13	0	0.690	0.650	0.660	0.640	0.730	3,010,000	2,060,800	0.6847	0.690	0.650	0.660	0.640	0.730	3,010,000	0.6847	-2.82%
2022-12-12	0	0.710	0.670	0.680	0.650	0.720	3,380,000	2,302,300	0.6812	0.710	0.670	0.680	0.650	0.720	3,380,000	0.6812	7.58%
2022-12-09	0	0.660	0.640	0.670	0.640	0.720	5,281,000	3,643,820	0.6900	0.660	0.640	0.670	0.640	0.720	5,281,000	0.6900	-9.59%
2022-12-08	0	0.730	0.700	0.750	0.730	0.790	5,313,050	4,026,135	0.7578	0.730	0.700	0.750	0.730	0.790	5,313,050	0.7578	-6.41%
2022-12-07	0	0.780	0.760	0.780	0.770	0.800	5,380,650	4,187,672	0.7783	0.780	0.760	0.780	0.770	0.800	5,380,650	0.7783	0.00%
2022-12-06	0	0.780	0.740	0.780	0.740	0.800	5,383,000	4,188,690	0.7781	0.780	0.740	0.780	0.740	0.800	5,383,000	0.7781	2.63%
2022-12-05	0	0.760	0.740	0.760	0.730	0.790	5,333,000	4,046,900	0.7588	0.760	0.740	0.760	0.730	0.790	5,333,000	0.7588	-2.56%
2022-12-02	0	0.780	0.730	0.750	0.730	0.780	5,870,000	4,401,000	0.7497	0.780	0.730	0.750	0.730	0.780	5,870,000	0.7497	1.30%
2022-12-01	0	0.770	0.730	0.740	0.740	0.790	5,820,000	4,467,500	0.7676	0.770	0.730	0.740	0.740	0.790	5,820,000	0.7676	-2.53%
2022-11-30	0	0.790	0.740	0.790	0.750	0.800	6,111,000	4,728,230	0.7737	0.790	0.740	0.790	0.750	0.800	6,111,000	0.7737	-1.25%
2022-11-29	0	0.800	0.760	0.810	0.740	0.820	6,383,125	5,045,981	0.7905	0.800	0.760	0.810	0.740	0.820	6,383,125	0.7905	0.00%
2022-11-28	0	0.800	0.780	0.810	0.740	0.990	1,861,800	1,518,276	0.8155	0.800	0.780	0.810	0.740	0.990	1,861,800	0.8155	-3.61%
2022-11-25	0	0.830	0.780	0.830	0.630	0.870	8,832,400	7,009,857	0.7937	0.830	0.780	0.830	0.630	0.870	8,832,400	0.7937	31.75%
2022-11-24	1	-	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
2022-11-23	0	0.630	0.610	0.690	0.620	0.670	8,279,000	5,295,900	0.6397	0.630	0.610	0.690	0.620	0.670	8,279,000	0.6397	1.61%
2022-11-22	0	0.620	0.600	0.670	0.600	0.680	8,710,000	5,528,500	0.6347	0.620	0.600	0.670	0.600	0.680	8,710,000	0.6347	1.64%
2022-11-21	0	0.610	0.570	0.690	0.600	0.700	8,140,400	5,228,928	0.6423	0.610	0.570	0.690	0.600	0.700	8,140,400	0.6423	0.00%
2022-11-18	0	0.610	0.610	0.680	0.590	0.680	6,583,000	4,193,110	0.6370	0.610	0.610	0.680	0.590	0.680	6,583,000	0.6370	-3.17%
2022-11-17	0	0.630	0.630	0.680	0.630	0.760	6,560,000	4,707,600	0.7176	0.630	0.630	0.680	0.630	0.760	6,560,000	0.7176	-13.70%
2022-11-16	0	0.730	0.710	0.750	0.700	0.770	5,630,000	4,078,000	0.7243	0.730	0.710	0.750	0.700	0.770	5,630,000	0.7243	1.39%
2022-11-15	0	0.720	0.680	0.690	0.670	0.820	5,950,000	4,488,100	0.7543	0.720	0.680	0.690	0.670	0.820	5,950,000	0.7543	-8.86%
2022-11-14	0	0.790	0.740	0.820	0.790	0.880	3,270,000	2,732,700	0.8357	0.790	0.740	0.820	0.790	0.880	3,270,000	0.8357	-2.47%
2022-11-11	0	0.810	0.810	0.850	0.810	0.880	951,500	811,340	0.8527	0.810	0.810	0.850	0.810	0.880	951,500	0.8527	-3.57%
2022-11-10	0	0.840	0.840	0.880	0.840	0.880	1,565,500	1,353,165	0.8644	0.840	0.840	0.880	0.840	0.880	1,565,500	0.8644	-3.45%
2022-11-09	0	0.870	0.870	0.890	0.860	0.890	1,250,000	1,094,600	0.8757	0.870	0.870	0.890	0.860	0.890	1,250,000	0.8757	-1.14%
2022-11-08	0	0.880	0.880	0.900	0.870	0.920	2,002,500	1,787,650	0.8927	0.880	0.880	0.900	0.870	0.920	2,002,500	0.8927	0.00%
2022-11-07	0	0.880	0.880	0.920	0.830	0.930	1,663,950	1,486,123	0.8931	0.880	0.880	0.920	0.830	0.930	1,663,950	0.8931	2.33%
2022-11-04	0	0.860	0.860	0.890	0.700	0.920	4,134,000	3,433,270	0.8305	0.860	0.860	0.890	0.700	0.920	4,134,000	0.8305	17.81%
2022-11-03	0	0.730	0.700	0.740	0.590	0.740	4,038,000	2,742,010	0.6791	0.730	0.700	0.740	0.590	0.740	4,038,000	0.6791	19.67%
2022-11-02	0	0.610	0.610	0.650	0.600	0.620	406,700	249,485	0.6134	0.610	0.610	0.650	0.600	0.620	406,700	0.6134	-1.61%
2022-11-01	0	0.620	0.620	0.660	0.590	0.650	1,343,000	832,000	0.6195	0.620	0.620	0.660	0.590	0.650	1,343,000	0.6195	6.90%
2022-10-31	0	0.580	0.570	0.630	0.430	0.710	4,187,050	2,353,213	0.5620	0.580	0.570	0.630	0.430	0.710	4,187,050	0.5620	30.34%
2022-10-28	0	0.445	0.440	0.510	0.445	0.530	559,750	272,100	0.4861	0.445	0.440	0.510	0.445	0.530	559,750	0.4861	-9.18%
2022-10-27	0	0.490	0.490	0.550	0.470	0.520	895,500	439,935	0.4913	0.490	0.490	0.550	0.470	0.520	895,500	0.4913	6.52%
2022-10-26	0	0.460	0.460	0.520	0.440	0.500	1,431,000	650,875	0.4548	0.460	0.460	0.520	0.440	0.500	1,431,000	0.4548	3.37%
2022-10-25	0	0.445	0.445	0.485	0.410	0.490	1,803,050	807,565	0.4479	0.445	0.445	0.485	0.410	0.490	1,803,050	0.4479	2.30%
2022-10-24	0	0.435	0.435	0.480	0.400	0.480	1,321,000	554,285	0.4196	0.435	0.435	0.480	0.400	0.480	1,321,000	0.4196	4.82%
2022-10-21	0	0.415	0.405	0.430	0.370	0.460	1,198,000	492,650	0.4112	0.415	0.405	0.430	0.370	0.460	1,198,000	0.4112	3.75%
2022-10-20	0	0.400	0.400	0.450	0.390	0.460	1,130,000	450,950	0.3991	0.400	0.400	0.450	0.390	0.460	1,130,000	0.3991	2.56%
2022-10-19	0	0.390	0.385	0.495	0.370	0.450	1,750,550	693,298	0.3960	0.390	0.385	0.495	0.370	0.450	1,750,550	0.3960	4.00%
2022-10-18	0	0.375	0.370	0.425	0.365	0.410	690,350	260,872	0.3779	0.375	0.370	0.425	0.365	0.410	690,350	0.3779	-1.32%
2022-10-17	0	0.380	0.375	0.420	0.355	0.420	1,160,000	447,300	0.3856	0.380	0.375	0.420	0.355	0.420	1,160,000	0.3856	-5.00%
2022-10-14	0	0.400	0.300	0.410	-	-	0	0	-	0.400	0.300	0.410	-	-	0	-	0.00%
2022-10-13	0	0.400	0.310	0.410	-	-	10,000	4,000	0.4000	0.400	0.310	0.410	-	-	10,000	0.4000	0.00%
2022-10-12	0	0.400	0.310	0.400	-	-	10,000	3,900	0.3900	0.400	0.310	0.400	-	-	10,000	0.3900	0.00%
2022-10-11	0	0.400	0.335	0.400	0.330	0.405	20,650	7,551	0.3657	0.400	0.335	0.400	0.330	0.405	20,650	0.3657	-6.98%
2022-10-10	0	0.430	0.315	0.430	0.300	0.430	130,000	41,200	0.3169	0.430	0.315	0.430	0.300	0.430	130,000	0.3169	8.86%
2022-10-07	0	0.395	0.305	0.395	-	-	350	101	0.2886	0.395	0.305	0.395	-	-	350	0.2886	0.00%
2022-10-06	0	0.395	0.305	0.435	-	-	0	0	-	0.395	0.305	0.435	-	-	0	-	0.00%
2022-10-05	0	0.395	0.320	0.395	-	-	0	0	-	0.395	0.320	0.395	-	-	0	-	0.00%
2022-10-03	0	0.395	0.305	0.440	-	-	0	0	-	0.395	0.305	0.440	-	-	0	-	0.00%
2022-09-30	0	0.395	0.250	0.440	-	-	0	0	-	0.395	0.250	0.440	-	-	0	-	0.00%
2022-09-29	0	0.395	0.350	0.435	0.395	0.395	12,500	4,732	0.3786	0.395	0.350	0.435	0.395	0.395	12,500	0.3786	-8.14%
2022-09-28	0	0.430	0.295	0.430	-	-	0	0	-	0.430	0.295	0.430	-	-	0	-	-2.27%
2022-09-27	0	0.440	0.390	0.440	-	-	4,500	1,665	0.3700	0.440	0.390	0.440	-	-	4,500	0.3700	-1.12%
2022-09-26	0	0.445	0.390	0.445	-	-	0	0	-	0.445	0.390	0.445	-	-	0	-	-1.11%
2022-09-23	0	0.450	0.390	0.450	0.480	0.480	10,000	4,800	0.4800	0.450	0.390	0.450	0.480	0.480	10,000	0.4800	8.43%
2022-09-22	0	0.415	0.390	0.415	-	-	0	0	-	0.415	0.390	0.415	-	-	0	-	-2.35%
2022-09-21	0	0.425	0.350	0.430	-	-	0	0	-	0.425	0.350	0.430	-	-	0	-	0.00%
2022-09-20	0	0.425	0.350	0.425	-	-	0	0	-	0.425	0.350	0.425	-	-	0	-	-1.16%
2022-09-19	0	0.430	0.350	0.430	-	-	0	0	-	0.430	0.350	0.430	-	-	0	-	0.00%
2022-09-16	0	0.430	0.380	0.430	-	-	0	0	-	0.430	0.380	0.430	-	-	0	-	0.00%
2022-09-15	0	0.430	0.320	0.440	-	-	0	0	-	0.430	0.320	0.440	-	-	0	-	0.00%
2022-09-14	0	0.430	0.430	0.470	0.430	0.430	20,000	8,600	0.4300	0.430	0.430	0.470	0.430	0.430	20,000	0.4300	0.00%
2022-09-13	0	0.430	0.430	0.480	-	-	0	0	-	0.430	0.430	0.480	-	-	0	-	0.00%
2022-09-09	0	0.430	0.430	0.450	0.430	0.430	20,000	8,600	0.4300	0.430	0.430	0.450	0.430	0.430	20,000	0.4300	-2.27%
2022-09-08	0	0.440	0.430	0.440	0.435	0.440	260,000	113,400	0.4362	0.440	0.430	0.440	0.435	0.440	260,000	0.4362	2.33%
2022-09-07	0	0.430	0.430	0.490	0.430	0.430	25,000	10,650	0.4260	0.430	0.430	0.490	0.430	0.430	25,000	0.4260	-6.52%
2022-09-06	0	0.460	0.460	0.500	-	-	0	0	-	0.460	0.460	0.500	-	-	0	-	0.00%
2022-09-05	0	0.460	0.460	0.490	-	-	10,000	4,600	0.4600	0.460	0.460	0.490	-	-	10,000	0.4600	0.00%
2022-09-02	0	0.460	0.450	0.460	0.460	0.460	63,000	28,890	0.4586	0.460	0.450	0.460	0.460	0.460	63,000	0.4586	-1.08%
2022-09-01	0	0.465	0.465	0.500	0.450	0.450	10,000	4,500	0.4500	0.465	0.465	0.500	0.450	0.450	10,000	0.4500	0.00%
2022-08-31	0	0.465	0.430	0.465	0.480	0.510	60,700	29,863	0.4920	0.465	0.430	0.465	0.480	0.510	60,700	0.4920	5.68%
2022-08-30	0	0.440	0.460	0.480	0.440	0.480	111,000	51,670	0.4655	0.440	0.460	0.480	0.440	0.480	111,000	0.4655	3.53%
2022-08-29	0	0.425	0.425	0.470	-	-	0	0	-	0.425	0.425	0.470	-	-	0	-	0.00%
2022-08-26	0	0.425	0.425	0.430	0.425	0.430	60,000	25,750	0.4292	0.425	0.425	0.430	0.425	0.430	60,000	0.4292	-1.16%
2022-08-25	0	0.430	0.430	0.475	-	-	0	0	-	0.430	0.430	0.475	-	-	0	-	0.00%
2022-08-24	0	0.430	0.430	0.480	0.430	0.475	30,000	13,800	0.4600	0.430	0.430	0.480	0.430	0.475	30,000	0.4600	-10.42%
2022-08-23	0	0.480	0.430	0.480	-	-	0	0	-	0.480	0.430	0.480	-	-	0	-	0.00%
2022-08-22	0	0.480	0.440	0.485	-	-	0	0	-	0.480	0.440	0.485	-	-	0	-	0.00%
2022-08-19	0	0.480	0.460	0.480	0.485	0.485	20,000	9,700	0.4850	0.480	0.460	0.480	0.485	0.485	20,000	0.4850	0.00%
2022-08-18	0	0.480	0.430	0.480	0.480	0.480	10,000	4,800	0.4800	0.480	0.430	0.480	0.480	0.480	10,000	0.4800	6.67%
2022-08-17	0	0.450	0.450	0.500	0.430	0.460	471,000	214,970	0.4564	0.450	0.450	0.500	0.430	0.460	471,000	0.4564	-9.09%
2022-08-16	0	0.495	0.455	0.500	-	-	0	0	-	0.495	0.455	0.500	-	-	0	-	0.00%
2022-08-15	0	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	-1.00%
2022-08-12	0	0.500	0.450	0.510	0.500	0.500	22,200	10,925	0.4921	0.500	0.450	0.510	0.500	0.500	22,200	0.4921	-1.96%
2022-08-11	0	0.510	0.450	0.520	0.510	0.510	46,107	23,066	0.5003	0.510	0.450	0.520	0.510	0.510	46,107	0.5003	-1.92%
2022-08-10	0	0.520	0.460	0.520	-	-	0	0	-	0.520	0.460	0.520	-	-	0	-	0.00%
2022-08-09	0	0.520	0.500	0.550	0.500	0.550	60,000	31,500	0.5250	0.520	0.500	0.550	0.500	0.550	60,000	0.5250	4.00%
2022-08-08	0	0.500	0.500	0.580	0.495	0.495	10,000	4,950	0.4950	0.500	0.500	0.580	0.495	0.495	10,000	0.4950	-1.96%
2022-08-05	0	0.510	0.510	0.550	0.500	0.510	40,000	20,200	0.5050	0.510	0.510	0.550	0.500	0.510	40,000	0.5050	-12.07%
2022-08-04	0	0.580	0.460	0.580	0.540	0.590	271,340	156,256	0.5759	0.580	0.460	0.580	0.540	0.590	271,340	0.5759	7.41%
2022-08-03	0	0.540	0.540	0.590	0.540	0.540	100,000	54,000	0.5400	0.540	0.540	0.590	0.540	0.540	100,000	0.5400	0.00%
2022-08-02	0	0.540	0.540	0.560	0.540	0.550	241,500	131,980	0.5465	0.540	0.540	0.560	0.540	0.550	241,500	0.5465	-1.82%
2022-08-01	0	0.550	0.550	0.590	-	-	30,700	16,850	0.5489	0.550	0.550	0.590	-	-	30,700	0.5489	0.00%
2022-07-29	0	0.550	0.550	0.580	0.550	0.550	30,000	16,500	0.5500	0.550	0.550	0.580	0.550	0.550	30,000	0.5500	0.00%
2022-07-28	0	0.550	0.550	0.570	-	-	0	0	-	0.550	0.550	0.570	-	-	0	-	1.85%
2022-07-27	0	0.540	0.540	0.570	0.530	0.540	110,100	58,649	0.5327	0.540	0.540	0.570	0.530	0.540	110,100	0.5327	-3.57%
2022-07-26	0	0.560	0.520	0.560	0.490	0.570	686,250	359,782	0.5243	0.560	0.520	0.560	0.490	0.570	686,250	0.5243	9.80%
2022-07-25	0	0.510	0.510	0.540	0.510	0.540	560,000	295,200	0.5271	0.510	0.510	0.540	0.510	0.540	560,000	0.5271	-7.27%
2022-07-22	0	0.550	0.550	0.580	0.550	0.580	280,000	157,200	0.5614	0.550	0.550	0.580	0.550	0.580	280,000	0.5614	0.00%
2022-07-21	0	0.550	0.550	0.600	0.550	0.590	135,500	77,710	0.5735	0.550	0.550	0.600	0.550	0.590	135,500	0.5735	-6.78%
2022-07-20	0	0.590	0.530	0.590	0.510	0.600	165,500	95,990	0.5800	0.590	0.530	0.590	0.510	0.600	165,500	0.5800	7.27%
2022-07-19	0	0.550	0.540	0.560	0.510	0.550	483,000	262,050	0.5425	0.550	0.540	0.560	0.510	0.550	483,000	0.5425	10.00%
2022-07-18	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2022-07-15	0	0.500	0.470	0.510	0.470	0.500	63,800	30,510	0.4782	0.500	0.470	0.510	0.470	0.500	63,800	0.4782	2.04%
2022-07-14	0	0.490	0.490	0.510	0.460	0.510	130,250	63,812	0.4899	0.490	0.490	0.510	0.460	0.510	130,250	0.4899	-2.00%
2022-07-13	0	0.500	0.420	0.510	0.490	0.500	276,500	137,890	0.4987	0.500	0.420	0.510	0.490	0.500	276,500	0.4987	8.70%
2022-07-12	0	0.460	0.415	0.460	0.460	0.460	116,750	53,500	0.4582	0.460	0.415	0.460	0.460	0.460	116,750	0.4582	0.00%
2022-07-11	0	0.460	0.415	0.460	0.450	0.480	439,000	205,235	0.4675	0.460	0.415	0.460	0.450	0.480	439,000	0.4675	6.98%
2022-07-08	0	0.430	0.430	0.460	0.420	0.465	767,200	338,913	0.4418	0.430	0.430	0.460	0.420	0.465	767,200	0.4418	4.88%
2022-07-07	0	0.410	0.410	0.420	0.380	0.415	8,133,550	3,152,614	0.3876	0.410	0.410	0.420	0.380	0.415	8,133,550	0.3876	0.00%
2022-07-06	0	0.410	0.390	0.425	0.400	0.430	345,000	141,400	0.4099	0.410	0.390	0.425	0.400	0.430	345,000	0.4099	5.13%
2022-07-05	0	0.390	0.385	0.400	0.385	0.390	41,600	16,142	0.3880	0.390	0.385	0.400	0.385	0.390	41,600	0.3880	-2.50%
2022-07-04	0	0.400	0.395	0.400	0.380	0.440	648,000	264,130	0.4076	0.400	0.395	0.400	0.380	0.440	648,000	0.4076	6.67%
2022-06-30	0	0.375	0.375	0.395	0.370	0.400	360,000	137,700	0.3825	0.375	0.375	0.395	0.370	0.400	360,000	0.3825	0.00%
2022-06-29	0	0.375	0.375	0.410	0.375	0.455	710,000	296,500	0.4176	0.375	0.375	0.410	0.375	0.455	710,000	0.4176	-13.79%
2022-06-28	0	0.435	0.390	0.435	0.445	0.445	110,000	48,950	0.4450	0.435	0.390	0.435	0.445	0.445	110,000	0.4450	6.10%
2022-06-27	0	0.410	0.410	0.425	0.405	0.425	210,050	87,241	0.4153	0.410	0.410	0.425	0.405	0.425	210,050	0.4153	1.23%
2022-06-24	0	0.405	0.365	0.405	0.360	0.420	60,000	22,700	0.3783	0.405	0.365	0.405	0.360	0.420	60,000	0.3783	8.00%
2022-06-23	0	0.375	0.375	0.400	0.375	0.390	192,000	72,920	0.3798	0.375	0.375	0.400	0.375	0.390	192,000	0.3798	-3.85%
2022-06-22	0	0.390	0.385	0.425	0.385	0.395	514,000	199,350	0.3878	0.390	0.385	0.425	0.385	0.395	514,000	0.3878	-9.30%
2022-06-21	0	0.430	0.375	0.450	-	-	0	0	-	0.430	0.375	0.450	-	-	0	-	0.00%
2022-06-20	0	0.430	0.385	0.440	0.390	0.440	170,000	67,450	0.3968	0.430	0.385	0.440	0.390	0.440	170,000	0.3968	8.86%
2022-06-17	0	0.395	0.395	0.415	0.395	0.445	344,700	142,029	0.4120	0.395	0.395	0.415	0.395	0.445	344,700	0.4120	2.60%
2022-06-16	0	0.385	0.380	0.400	0.385	0.410	250,000	100,550	0.4022	0.385	0.380	0.400	0.385	0.410	250,000	0.4022	-3.75%
2022-06-15	0	0.400	0.400	0.450	0.400	0.460	50,000	21,200	0.4240	0.400	0.400	0.450	0.400	0.460	50,000	0.4240	-13.04%
2022-06-14	0	0.460	0.405	0.460	0.400	0.475	210,000	85,250	0.4060	0.460	0.405	0.460	0.400	0.475	210,000	0.4060	12.20%
2022-06-13	0	0.410	0.400	0.445	0.410	0.420	130,700	53,673	0.4107	0.410	0.400	0.445	0.410	0.420	130,700	0.4107	-2.38%
2022-06-10	0	0.420	0.420	0.475	0.410	0.440	427,100	186,130	0.4358	0.420	0.420	0.475	0.410	0.440	427,100	0.4358	-4.55%
2022-06-09	0	0.440	0.440	0.485	0.420	0.480	598,500	278,792	0.4658	0.440	0.440	0.485	0.420	0.480	598,500	0.4658	-2.22%
2022-06-08	0	0.450	0.410	0.450	0.410	0.450	539,150	231,089	0.4286	0.450	0.410	0.450	0.410	0.450	539,150	0.4286	4.65%
2022-06-07	0	0.430	0.410	0.430	0.405	0.450	1,541,000	673,495	0.4371	0.430	0.410	0.430	0.405	0.450	1,541,000	0.4371	8.86%
2022-06-06	0	0.395	0.395	0.400	0.375	0.395	200,700	77,410	0.3857	0.395	0.395	0.400	0.375	0.395	200,700	0.3857	3.95%
2022-06-02	0	0.380	0.360	0.380	0.320	0.445	4,543,500	1,767,705	0.3891	0.380	0.360	0.380	0.320	0.445	4,543,500	0.3891	11.76%
2022-06-01	0	0.340	0.340	0.360	0.340	0.385	160,000	56,150	0.3509	0.340	0.340	0.360	0.340	0.385	160,000	0.3509	-8.11%
2022-05-31	0	0.370	0.345	0.375	0.345	0.370	27,000	9,360	0.3467	0.370	0.345	0.375	0.345	0.370	27,000	0.3467	0.00%
2022-05-30	0	0.370	0.350	0.370	0.350	0.385	545,500	200,115	0.3668	0.370	0.350	0.370	0.350	0.385	545,500	0.3668	5.71%
2022-05-27	0	0.350	0.330	0.350	0.300	0.380	2,820,000	919,600	0.3261	0.350	0.330	0.350	0.300	0.380	2,820,000	0.3261	2.94%
2022-05-26	0	0.340	0.340	0.375	-	-	10,000	3,400	0.3400	0.340	0.340	0.375	-	-	10,000	0.3400	0.00%
2022-05-25	0	0.340	0.325	0.370	0.340	0.350	300,000	103,100	0.3437	0.340	0.325	0.370	0.340	0.350	300,000	0.3437	-2.86%
2022-05-24	0	0.350	0.350	0.360	0.345	0.360	90,000	31,700	0.3522	0.350	0.350	0.360	0.345	0.360	90,000	0.3522	1.45%
2022-05-23	0	0.345	0.345	0.355	0.310	0.365	790,300	279,152	0.3532	0.345	0.345	0.355	0.310	0.365	790,300	0.3532	2.99%
2022-05-20	0	0.335	0.330	0.365	0.335	0.340	80,000	27,350	0.3419	0.335	0.330	0.365	0.335	0.340	80,000	0.3419	-8.22%
2022-05-19	0	0.365	0.345	0.370	0.340	0.370	2,115,750	760,167	0.3593	0.365	0.345	0.370	0.340	0.370	2,115,750	0.3593	7.35%
2022-05-18	0	0.340	0.330	0.340	0.305	0.410	10,225,500	3,641,842	0.3562	0.340	0.330	0.340	0.305	0.410	10,225,500	0.3562	13.33%
2022-05-17	0	0.300	0.300	0.365	0.300	0.450	7,989,500	3,124,297	0.3911	0.300	0.300	0.365	0.300	0.450	7,989,500	0.3911	-11.76%
2022-05-16	0	0.340	0.310	0.340	0.270	0.345	2,976,000	878,990	0.2954	0.340	0.310	0.340	0.270	0.345	2,976,000	0.2954	6.25%
2022-05-13	0	0.320	0.320	0.350	0.320	0.330	3,460,000	1,115,850	0.3225	0.320	0.320	0.350	0.320	0.330	3,460,000	0.3225	0.00%
2022-05-12	0	0.320	0.280	0.320	0.250	0.325	3,770,000	1,086,100	0.2881	0.320	0.280	0.320	0.250	0.325	3,770,000	0.2881	4.92%
2022-05-11	0	0.305	0.305	0.320	0.265	0.370	4,058,000	1,372,660	0.3383	0.305	0.305	0.320	0.265	0.370	4,058,000	0.3383	-4.69%
2022-05-10	0	0.320	0.290	0.305	0.270	0.480	13,224,000	4,745,605	0.3589	0.320	0.290	0.305	0.270	0.480	13,224,000	0.3589	23.08%
2022-05-06	0	0.260	0.260	0.295	0.260	0.320	2,656,000	803,605	0.3026	0.260	0.260	0.295	0.260	0.320	2,656,000	0.3026	-10.34%
2022-05-05	0	0.290	0.235	0.305	0.290	0.290	10,000	2,900	0.2900	0.290	0.235	0.305	0.290	0.290	10,000	0.2900	0.00%
2022-05-04	0	0.290	0.250	0.300	-	-	0	0	-	0.290	0.250	0.300	-	-	0	-	0.00%
2022-05-03	0	0.290	0.250	0.290	-	-	4,000	1,080	0.2700	0.290	0.250	0.290	-	-	4,000	0.2700	0.00%
2022-04-29	0	0.290	0.240	0.290	0.295	0.295	30,000	8,850	0.2950	0.290	0.240	0.290	0.295	0.295	30,000	0.2950	16.00%
2022-04-28	0	0.250	0.249	0.300	0.227	0.300	350,000	89,270	0.2551	0.250	0.249	0.300	0.227	0.300	350,000	0.2551	2.04%
2022-04-27	0	0.245	0.245	0.295	0.221	0.233	51,400	11,511	0.2239	0.245	0.245	0.295	0.221	0.233	51,400	0.2239	-3.92%
2022-04-26	0	0.255	0.217	0.300	-	-	0	0	-	0.255	0.217	0.300	-	-	0	-	0.00%
2022-04-25	0	0.255	0.217	0.290	-	-	0	0	-	0.255	0.217	0.290	-	-	0	-	0.00%
2022-04-22	0	0.255	0.255	0.285	0.249	0.310	1,746,400	497,303	0.2848	0.255	0.255	0.285	0.249	0.310	1,746,400	0.2848	2.41%
2022-04-21	0	0.249	0.225	0.250	0.230	0.250	430,400	102,630	0.2385	0.249	0.225	0.250	0.230	0.250	430,400	0.2385	-0.40%
2022-04-20	0	0.250	0.232	0.260	0.250	0.250	130,000	32,500	0.2500	0.250	0.232	0.260	0.250	0.250	130,000	0.2500	2.04%
2022-04-19	0	0.245	0.241	0.270	0.241	0.250	390,000	95,830	0.2457	0.245	0.241	0.270	0.241	0.250	390,000	0.2457	-3.92%
2022-04-14	0	0.255	0.245	0.260	0.245	0.300	1,685,200	461,111	0.2736	0.255	0.245	0.260	0.245	0.300	1,685,200	0.2736	4.08%
2022-04-13	0	0.245	0.228	0.265	0.223	0.245	123,500	29,667	0.2402	0.245	0.228	0.265	0.223	0.245	123,500	0.2402	-3.92%
2022-04-12	0	0.255	0.220	0.280	-	-	100,650	28,140	0.2796	0.255	0.220	0.280	-	-	100,650	0.2796	0.00%
2022-04-11	0	0.255	0.220	0.260	-	-	750	165	0.2200	0.255	0.220	0.260	-	-	750	0.2200	0.00%
2022-04-08	0	0.255	0.222	0.285	-	-	0	0	-	0.255	0.222	0.285	-	-	0	-	0.00%
2022-04-07	0	0.255	0.225	0.255	-	-	450	98	0.2178	0.255	0.225	0.255	-	-	450	0.2178	0.00%
2022-04-06	0	0.255	0.255	0.295	0.255	0.255	190,000	47,950	0.2524	0.255	0.255	0.295	0.255	0.255	190,000	0.2524	2.00%
2022-04-04	0	0.250	0.223	0.295	0.250	0.250	60,000	15,000	0.2500	0.250	0.223	0.295	0.250	0.250	60,000	0.2500	0.00%
2022-04-01	0	0.250	0.255	0.260	0.250	0.250	30,800	7,687	0.2496	0.250	0.255	0.260	0.250	0.250	30,800	0.2496	-7.41%
2022-03-31	0	0.270	0.250	0.290	0.255	0.300	30,000	8,250	0.2750	0.270	0.250	0.290	0.255	0.300	30,000	0.2750	-3.57%
2022-03-30	0	0.280	0.275	0.290	0.235	0.280	600,000	160,950	0.2683	0.280	0.275	0.290	0.235	0.280	600,000	0.2683	12.45%
2022-03-29	0	0.249	0.220	0.250	0.220	0.255	353,100	85,679	0.2426	0.249	0.220	0.250	0.220	0.255	353,100	0.2426	-0.40%
2022-03-28	0	0.250	0.232	0.270	0.250	0.250	192,000	48,177	0.2509	0.250	0.232	0.270	0.250	0.250	192,000	0.2509	0.00%
2022-03-25	0	0.250	0.250	0.260	0.250	0.325	1,133,500	290,190	0.2560	0.250	0.250	0.260	0.250	0.325	1,133,500	0.2560	-16.67%
2022-03-24	0	0.300	0.265	0.300	0.250	0.300	322,000	89,040	0.2765	0.300	0.265	0.300	0.250	0.300	322,000	0.2765	1.69%
2022-03-23	0	0.295	0.247	0.295	0.245	0.300	304,000	79,245	0.2607	0.295	0.247	0.295	0.245	0.300	304,000	0.2607	9.26%
2022-03-22	0	0.270	0.226	0.270	0.260	0.335	898,600	256,182	0.2851	0.270	0.226	0.270	0.260	0.335	898,600	0.2851	3.85%
2022-03-21	0	0.260	0.214	0.260	0.260	0.285	2,700	708	0.2622	0.260	0.214	0.260	0.260	0.285	2,700	0.2622	1.96%
2022-03-18	0	0.255	0.205	0.255	0.255	0.255	3,500	892	0.2549	0.255	0.205	0.255	0.255	0.255	3,500	0.2549	-1.92%
2022-03-17	0	0.260	0.230	0.260	0.240	0.285	106,500	27,155	0.2550	0.260	0.230	0.260	0.240	0.285	106,500	0.2550	1.96%
2022-03-16	0	0.255	0.171	0.255	0.280	0.285	16,000	4,482	0.2801	0.255	0.171	0.255	0.280	0.285	16,000	0.2801	-1.92%
2022-03-15	0	0.260	0.202	0.260	0.200	0.285	538,901	139,697	0.2592	0.260	0.202	0.260	0.200	0.285	538,901	0.2592	-1.89%
2022-03-14	0	0.265	0.171	0.265	0.265	0.280	163,000	43,555	0.2672	0.265	0.171	0.265	0.265	0.280	163,000	0.2672	0.00%
2022-03-11	0	0.265	0.183	0.265	0.250	0.270	412,500	109,205	0.2647	0.265	0.183	0.265	0.250	0.270	412,500	0.2647	6.00%
2022-03-10	0	0.250	0.173	0.250	0.230	0.300	255,000	65,034	0.2550	0.250	0.173	0.250	0.230	0.300	255,000	0.2550	31.58%
2022-03-09	0	0.190	0.171	0.190	0.190	0.240	245,000	49,626	0.2026	0.190	0.171	0.190	0.190	0.240	245,000	0.2026	-13.64%
2022-03-08	0	0.220	0.162	0.220	0.169	0.290	80,800	16,427	0.2033	0.220	0.162	0.220	0.169	0.290	80,800	0.2033	4.76%
2022-03-07	0	0.021	0.021	0.022	0.021	0.023	890,000	20,310	0.0228	0.210	0.210	0.220	0.210	0.230	89,000	0.2282	-8.70%
2022-03-04	0	0.023	0.021	0.023	0.021	0.023	680,000	14,440	0.0212	0.230	0.210	0.230	0.210	0.230	68,000	0.2124	0.00%
2022-03-03	0	0.023	0.020	0.023	0.020	0.024	540,000	11,625	0.0215	0.230	0.200	0.230	0.200	0.240	54,000	0.2153	9.52%
2022-03-02	0	0.021	0.021	0.022	0.021	0.024	375,000	8,190	0.0218	0.210	0.210	0.220	0.210	0.240	37,500	0.2184	-8.70%
2022-03-01	0	0.023	0.021	0.023	0.021	0.033	967,323	21,994	0.0227	0.230	0.210	0.230	0.210	0.330	96,732	0.2274	0.00%
2022-02-28	0	0.023	0.020	0.023	0.023	0.024	3,905,000	90,720	0.0232	0.230	0.200	0.230	0.230	0.240	390,500	0.2323	-4.17%
2022-02-25	0	0.024	0.021	0.024	0.020	0.029	7,110,000	158,315	0.0223	0.240	0.210	0.240	0.200	0.290	711,000	0.2227	9.09%
2022-02-24	0	0.022	0.020	0.022	0.017	0.022	10,300,000	216,600	0.0210	0.220	0.200	0.220	0.170	0.220	1,030,000	0.2103	4.76%
2022-02-23	0	0.021	0.021	0.022	0.021	0.021	165,000	3,465	0.0210	0.210	0.210	0.220	0.210	0.210	16,500	0.2100	0.00%
2022-02-22	0	0.021	0.020	0.022	0.019	0.022	2,475,000	50,870	0.0206	0.210	0.200	0.220	0.190	0.220	247,500	0.2055	5.00%
2022-02-21	0	0.020	0.020	0.022	0.019	0.022	240,000	4,880	0.0203	0.200	0.200	0.220	0.190	0.220	24,000	0.2033	-13.04%
2022-02-18	0	0.023	0.021	0.023	0.023	0.023	45,000	1,035	0.0230	0.230	0.210	0.230	0.230	0.230	4,500	0.2300	0.00%
2022-02-17	0	0.023	0.022	0.023	0.023	0.025	320,000	7,370	0.0230	0.230	0.220	0.230	0.230	0.250	32,000	0.2303	0.00%
2022-02-16	0	0.023	0.022	0.023	0.021	0.023	180,000	4,080	0.0227	0.230	0.220	0.230	0.210	0.230	18,000	0.2267	0.00%
2022-02-15	0	0.023	0.021	0.023	0.021	0.023	960,000	21,720	0.0226	0.230	0.210	0.230	0.210	0.230	96,000	0.2263	0.00%
2022-02-14	0	0.023	0.021	0.023	0.021	0.023	100,000	2,200	0.0220	0.230	0.210	0.230	0.210	0.230	10,000	0.2200	9.52%
2022-02-11	0	0.021	0.021	0.023	0.021	0.024	80,000	1,785	0.0223	0.210	0.210	0.230	0.210	0.240	8,000	0.2231	-8.70%
2022-02-10	0	0.023	0.022	0.024	0.023	0.024	925,000	21,285	0.0230	0.230	0.220	0.240	0.230	0.240	92,500	0.2301	0.00%
2022-02-09	0	0.023	0.022	0.023	0.022	0.023	60,000	1,325	0.0221	0.230	0.220	0.230	0.220	0.230	6,000	0.2208	4.55%
2022-02-08	0	0.022	0.021	0.022	0.022	0.024	20,000	465	0.0233	0.220	0.210	0.220	0.220	0.240	2,000	0.2325	4.76%
2022-02-07	0	0.021	0.021	0.023	0.021	0.023	380,000	8,250	0.0217	0.210	0.210	0.230	0.210	0.230	38,000	0.2171	-8.70%
2022-02-04	0	0.023	0.022	0.023	0.020	0.023	2,635,000	57,395	0.0218	0.230	0.220	0.230	0.200	0.230	263,500	0.2178	-4.17%
2022-01-31	0	0.024	0.021	0.024	0.024	0.024	5,000	120	0.0240	0.240	0.210	0.240	0.240	0.240	500	0.2400	4.35%
2022-01-28	0	0.023	0.020	0.023	0.022	0.023	2,370,000	52,145	0.0220	0.230	0.200	0.230	0.220	0.230	237,000	0.2200	4.55%
2022-01-27	0	0.022	0.021	0.023	0.021	0.024	3,255,000	70,995	0.0218	0.220	0.210	0.230	0.210	0.240	325,500	0.2181	0.00%
2022-01-26	0	0.022	0.021	0.022	0.022	0.025	7,570,000	171,730	0.0227	0.220	0.210	0.220	0.220	0.250	757,000	0.2269	0.00%
2022-01-25	0	0.022	0.022	0.024	0.022	0.024	195,000	4,555	0.0234	0.220	0.220	0.240	0.220	0.240	19,500	0.2336	-12.00%
2022-01-24	0	0.025	0.023	0.025	0.023	0.025	520,000	12,495	0.0240	0.250	0.230	0.250	0.230	0.250	52,000	0.2403	8.70%
2022-01-21	0	0.023	0.022	0.023	0.022	0.023	1,505,000	33,595	0.0223	0.230	0.220	0.230	0.220	0.230	150,500	0.2232	4.55%
2022-01-20	0	0.022	0.021	0.023	0.021	0.026	33,990,000	748,085	0.0220	0.220	0.210	0.230	0.210	0.260	3,399,000	0.2201	-15.38%
2022-01-19	0	0.026	0.025	0.026	0.025	0.030	19,340,000	518,145	0.0268	0.260	0.250	0.260	0.250	0.300	1,934,000	0.2679	-18.75%
2022-01-18	0	0.032	0.029	0.032	0.029	0.033	3,190,000	94,915	0.0298	0.320	0.290	0.320	0.290	0.330	319,000	0.2975	-3.03%
2022-01-17	0	0.033	0.030	0.033	0.028	0.036	5,172,500	157,312	0.0304	0.330	0.300	0.330	0.280	0.360	517,250	0.3041	6.45%
2022-01-14	0	0.031	0.029	0.031	0.029	0.032	785,000	24,030	0.0306	0.310	0.290	0.310	0.290	0.320	78,500	0.3061	-3.13%
2022-01-13	0	0.032	0.031	0.035	0.031	0.035	1,475,000	46,155	0.0313	0.320	0.310	0.350	0.310	0.350	147,500	0.3129	-5.88%
2022-01-12	0	0.034	0.033	0.034	0.033	0.035	7,910,000	262,530	0.0332	0.340	0.330	0.340	0.330	0.350	791,000	0.3319	-5.56%
2022-01-11	0	0.036	0.033	0.036	0.031	0.038	36,890,000	1,205,500	0.0327	0.360	0.330	0.360	0.310	0.380	3,689,000	0.3268	0.00%
2022-01-10	0	0.036	0.033	0.036	0.036	0.036	555,000	19,980	0.0360	0.360	0.330	0.360	0.360	0.360	55,500	0.3600	0.00%
2022-01-07	0	0.036	0.036	0.039	0.032	0.039	2,630,000	90,520	0.0344	0.360	0.360	0.390	0.320	0.390	263,000	0.3442	5.88%
2022-01-06	0	0.034	0.035	0.036	0.030	0.044	17,480,000	597,310	0.0342	0.340	0.350	0.360	0.300	0.440	1,748,000	0.3417	-24.44%
2022-01-05	0	0.045	0.043	0.045	0.043	0.046	1,590,000	69,945	0.0440	0.450	0.430	0.450	0.430	0.460	159,000	0.4399	-4.26%
2022-01-04	0	0.047	0.044	0.046	0.044	0.049	3,440,000	158,105	0.0460	0.470	0.440	0.460	0.440	0.490	344,000	0.4596	-4.08%
2022-01-03	0	0.049	0.045	0.049	0.043	0.052	11,192,500	506,145	0.0452	0.490	0.450	0.490	0.430	0.520	1,119,250	0.4522	-7.55%
2021-12-31	0	0.053	0.048	0.053	0.045	0.058	5,715,000	278,635	0.0488	0.530	0.480	0.530	0.450	0.580	571,500	0.4876	12.77%
2021-12-30	0	0.047	0.045	0.047	0.045	0.051	5,225,000	243,040	0.0465	0.470	0.450	0.470	0.450	0.510	522,500	0.4651	-9.62%
2021-12-29	0	0.052	0.047	0.052	0.047	0.055	8,012,000	403,417	0.0504	0.520	0.470	0.520	0.470	0.550	801,200	0.5035	0.00%
2021-12-28	0	0.052	0.050	0.052	0.050	0.054	365,000	18,290	0.0501	0.520	0.500	0.520	0.500	0.540	36,500	0.5011	-1.89%
2021-12-24	0	0.053	0.048	0.053	0.054	0.054	20,000	1,080	0.0540	0.530	0.480	0.530	0.540	0.540	2,000	0.5400	3.92%
2021-12-23	0	0.051	0.048	0.051	0.046	0.057	16,100,000	792,580	0.0492	0.510	0.480	0.510	0.460	0.570	1,610,000	0.4923	-7.27%
2021-12-22	0	0.055	0.049	0.055	0.045	0.055	3,833,500	189,014	0.0493	0.550	0.490	0.550	0.450	0.550	383,350	0.4931	0.00%
2021-12-21	0	0.055	0.050	0.055	0.050	0.056	245,000	13,350	0.0545	0.550	0.500	0.550	0.500	0.560	24,500	0.5449	14.58%
2021-12-20	0	0.048	0.048	0.052	0.048	0.053	730,000	35,580	0.0487	0.480	0.480	0.520	0.480	0.530	73,000	0.4874	-11.11%
2021-12-17	0	0.054	0.049	0.056	0.049	0.057	10,620,000	578,660	0.0545	0.540	0.490	0.560	0.490	0.570	1,062,000	0.5449	-6.90%
2021-12-16	0	0.058	0.051	0.058	0.051	0.058	21,000	1,095	0.0521	0.580	0.510	0.580	0.510	0.580	2,100	0.5214	1.75%
2021-12-15	0	0.057	0.049	0.057	0.050	0.057	665,000	33,510	0.0504	0.570	0.490	0.570	0.500	0.570	66,500	0.5039	1.79%
2021-12-14	0	0.056	0.046	0.056	0.049	0.058	4,000,000	205,795	0.0514	0.560	0.460	0.560	0.490	0.580	400,000	0.5145	-1.75%
2021-12-13	0	0.057	0.052	0.057	0.057	0.058	6,780,000	393,190	0.0580	0.570	0.520	0.570	0.570	0.580	678,000	0.5799	0.00%
2021-12-10	0	0.057	0.052	0.059	0.056	0.060	2,285,000	132,085	0.0578	0.570	0.520	0.590	0.560	0.600	228,500	0.5781	3.64%
2021-12-09	0	0.055	0.052	0.056	0.053	0.060	2,606,000	143,000	0.0549	0.550	0.520	0.560	0.530	0.600	260,600	0.5487	-8.33%
2021-12-08	0	0.060	0.055	0.060	0.055	0.061	2,080,000	116,480	0.0560	0.600	0.550	0.600	0.550	0.610	208,000	0.5600	-6.25%
2021-12-07	0	0.064	0.058	0.064	0.057	0.065	210,000	12,210	0.0581	0.640	0.580	0.640	0.570	0.650	21,000	0.5814	1.59%
2021-12-06	0	0.063	0.057	0.064	-	-	0	0	-	0.630	0.570	0.640	-	-	0	-	0.00%
2021-12-03	0	0.063	0.057	0.063	0.063	0.063	20,000	1,260	0.0630	0.630	0.570	0.630	0.630	0.630	2,000	0.6300	5.00%
2021-12-02	0	0.060	0.055	0.060	0.055	0.066	1,415,500	80,046	0.0565	0.600	0.550	0.600	0.550	0.660	141,550	0.5655	3.45%
2021-12-01	0	0.058	0.060	0.063	0.057	0.075	168,000	10,918	0.0650	0.580	0.600	0.630	0.570	0.750	16,800	0.6499	1.75%
2021-11-30	0	0.057	0.057	0.061	0.057	0.063	105,000	6,105	0.0581	0.570	0.570	0.610	0.570	0.630	10,500	0.5814	-13.64%
2021-11-29	0	0.066	0.059	0.066	-	-	0	0	-	0.660	0.590	0.660	-	-	0	-	-2.94%
2021-11-26	0	0.068	0.057	0.068	-	-	3,000,000	201,000	0.0670	0.680	0.570	0.680	-	-	300,000	0.6700	0.00%
2021-11-25	0	0.068	0.061	0.068	0.066	0.069	4,070,000	269,510	0.0662	0.680	0.610	0.680	0.660	0.690	407,000	0.6622	0.00%
2021-11-24	0	0.068	0.065	0.068	0.066	0.071	1,630,000	109,660	0.0673	0.680	0.650	0.680	0.660	0.710	163,000	0.6728	3.03%
2021-11-23	0	0.066	0.060	0.066	0.057	0.067	1,665,000	102,445	0.0615	0.660	0.600	0.660	0.570	0.670	166,500	0.6153	1.54%
2021-11-22	0	0.065	0.059	0.065	0.060	0.070	5,565,000	344,300	0.0619	0.650	0.590	0.650	0.600	0.700	556,500	0.6187	1.56%
2021-11-19	0	0.064	0.064	0.076	0.064	0.076	17,475,000	1,222,155	0.0699	0.640	0.640	0.760	0.640	0.760	1,747,500	0.6994	-8.57%
2021-11-18	0	0.070	0.056	0.070	0.050	0.070	23,295,000	1,348,520	0.0579	0.700	0.560	0.700	0.500	0.700	2,329,500	0.5789	14.75%
2021-11-17	0	0.061	0.054	0.061	0.053	0.062	2,880,000	164,923	0.0573	0.610	0.540	0.610	0.530	0.620	288,000	0.5726	3.39%
2021-11-16	0	0.059	0.054	0.059	0.048	0.067	12,270,500	684,021	0.0557	0.590	0.540	0.590	0.480	0.670	1,227,050	0.5575	22.92%
2021-11-15	0	0.048	0.044	0.048	0.045	0.048	955,000	43,045	0.0451	0.480	0.440	0.480	0.450	0.480	95,500	0.4507	-4.00%
2021-11-12	0	0.050	0.048	0.050	0.046	0.053	2,075,000	102,260	0.0493	0.500	0.480	0.500	0.460	0.530	207,500	0.4928	-5.66%
2021-11-11	0	0.053	0.052	0.053	0.052	0.055	110,000	5,720	0.0520	0.530	0.520	0.530	0.520	0.550	11,000	0.5200	6.00%
2021-11-10	0	0.050	0.044	0.051	-	-	0	0	-	0.500	0.440	0.510	-	-	0	-	0.00%
2021-11-09	0	0.050	0.045	0.051	0.040	0.051	3,505,000	156,720	0.0447	0.500	0.450	0.510	0.400	0.510	350,500	0.4471	-1.96%
2021-11-08	0	0.051	0.047	0.052	0.047	0.052	525,000	25,140	0.0479	0.510	0.470	0.520	0.470	0.520	52,500	0.4789	8.51%
2021-11-05	0	0.047	0.047	0.050	0.047	0.054	1,785,000	85,905	0.0481	0.470	0.470	0.500	0.470	0.540	178,500	0.4813	-12.96%
2021-11-04	0	0.054	0.050	0.054	0.050	0.055	180,000	9,025	0.0501	0.540	0.500	0.540	0.500	0.550	18,000	0.5014	1.89%
2021-11-03	0	0.053	0.050	0.055	0.050	0.058	810,000	41,600	0.0514	0.530	0.500	0.550	0.500	0.580	81,000	0.5136	-1.85%
2021-11-02	0	0.054	0.054	0.056	0.053	0.060	1,425,000	78,440	0.0550	0.540	0.540	0.560	0.530	0.600	142,500	0.5505	1.89%
2021-11-01	0	0.053	0.053	0.054	0.052	0.052	30,000	1,560	0.0520	0.530	0.530	0.540	0.520	0.520	3,000	0.5200	-8.62%
2021-10-29	0	0.058	0.052	0.059	-	-	0	0	-	0.580	0.520	0.590	-	-	0	-	0.00%
2021-10-28	0	0.058	0.053	0.058	0.053	0.059	462,000	25,451	0.0551	0.580	0.530	0.580	0.530	0.590	46,200	0.5509	3.57%
2021-10-27	0	0.056	0.055	0.059	0.056	0.056	55,000	3,080	0.0560	0.560	0.550	0.590	0.560	0.560	5,500	0.5600	1.82%
2021-10-26	0	0.055	0.055	0.059	0.055	0.057	775,000	42,985	0.0555	0.550	0.550	0.590	0.550	0.570	77,500	0.5546	-11.29%
2021-10-25	0	0.062	0.056	0.062	0.055	0.062	575,000	32,210	0.0560	0.620	0.560	0.620	0.550	0.620	57,500	0.5602	0.00%
2021-10-22	0	0.062	0.057	0.062	-	-	0	0	-	0.620	0.570	0.620	-	-	0	-	-3.13%
2021-10-21	0	0.064	0.052	0.064	0.064	0.065	115,000	7,440	0.0647	0.640	0.520	0.640	0.640	0.650	11,500	0.6470	3.23%
2021-10-20	0	0.062	0.052	0.062	0.052	0.064	335,000	19,230	0.0574	0.620	0.520	0.620	0.520	0.640	33,500	0.5740	12.73%
2021-10-19	0	0.055	0.052	0.055	0.055	0.058	135,000	7,815	0.0579	0.550	0.520	0.550	0.550	0.580	13,500	0.5789	-6.78%
2021-10-18	0	0.059	0.055	0.060	0.055	0.060	53,000	3,125	0.0590	0.590	0.550	0.600	0.550	0.600	5,300	0.5896	-3.28%
2021-10-15	0	0.061	0.055	0.061	0.059	0.061	490,000	29,225	0.0596	0.610	0.550	0.610	0.590	0.610	49,000	0.5964	1.67%
2021-10-12	0	0.060	0.055	0.061	0.060	0.060	300,000	18,000	0.0600	0.600	0.550	0.610	0.600	0.600	30,000	0.6000	-1.64%
2021-10-11	0	0.061	0.055	0.061	0.055	0.062	100,500	5,580	0.0555	0.610	0.550	0.610	0.550	0.620	10,050	0.5552	3.39%
2021-10-08	0	0.059	0.056	0.060	0.054	0.060	334,000	18,160	0.0544	0.590	0.560	0.600	0.540	0.600	33,400	0.5437	-4.84%
2021-10-07	0	0.062	0.054	0.062	0.060	0.064	120,000	7,260	0.0605	0.620	0.540	0.620	0.600	0.640	12,000	0.6050	3.33%
2021-10-06	0	0.060	0.056	0.060	0.060	0.065	255,000	16,430	0.0644	0.600	0.560	0.600	0.600	0.650	25,500	0.6443	-1.64%
2021-10-05	0	0.061	0.059	0.061	0.059	0.067	555,000	34,380	0.0619	0.610	0.590	0.610	0.590	0.670	55,500	0.6195	3.39%
2021-10-04	0	0.059	0.050	0.059	0.059	0.059	5,000	295	0.0590	0.590	0.500	0.590	0.590	0.590	500	0.5900	9.26%
2021-09-30	0	0.054	0.051	0.057	0.049	0.059	770,500	40,572	0.0527	0.540	0.510	0.570	0.490	0.590	77,050	0.5266	3.85%
2021-09-29	0	0.052	0.050	0.055	0.050	0.055	185,000	9,360	0.0506	0.520	0.500	0.550	0.500	0.550	18,500	0.5059	-5.45%
2021-09-28	0	0.055	0.050	0.056	-	-	0	0	-	0.550	0.500	0.560	-	-	0	-	0.00%
2021-09-27	0	0.055	0.050	0.055	0.055	0.057	190,000	10,695	0.0563	0.550	0.500	0.550	0.550	0.570	19,000	0.5629	10.00%
2021-09-24	0	0.050	0.050	0.056	0.050	0.050	635,000	31,750	0.0500	0.500	0.500	0.560	0.500	0.500	63,500	0.5000	0.00%
2021-09-23	0	0.050	0.050	0.053	0.050	0.058	165,000	8,330	0.0505	0.500	0.500	0.530	0.500	0.580	16,500	0.5048	-7.41%
2021-09-21	0	0.054	0.052	0.055	0.047	0.057	25,000	1,305	0.0522	0.540	0.520	0.550	0.470	0.570	2,500	0.5220	5.88%
2021-09-20	0	0.051	0.051	0.055	0.049	0.055	1,215,000	61,155	0.0503	0.510	0.510	0.550	0.490	0.550	121,500	0.5033	-7.27%
2021-09-17	0	0.055	0.054	0.059	0.054	0.068	1,640,500	96,755	0.0590	0.550	0.540	0.590	0.540	0.680	164,050	0.5898	1.85%
2021-09-16	0	0.054	0.052	0.054	0.050	0.059	7,045,000	372,870	0.0529	0.540	0.520	0.540	0.500	0.590	704,500	0.5293	-10.00%
2021-09-15	0	0.060	0.058	0.060	0.056	0.066	4,008,000	239,210	0.0597	0.600	0.580	0.600	0.560	0.660	400,800	0.5968	-9.09%
2021-09-14	0	0.066	0.063	0.067	0.061	0.070	809,000	55,264	0.0683	0.660	0.630	0.670	0.610	0.700	80,900	0.6831	-5.71%
2021-09-13	0	0.070	0.069	0.070	0.067	0.074	740,000	51,680	0.0698	0.700	0.690	0.700	0.670	0.740	74,000	0.6984	-5.41%
2021-09-10	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2021-08-27	0	0.074	0.071	0.075	0.066	0.086	1,935,000	134,825	0.0697	0.740	0.710	0.750	0.660	0.860	193,500	0.6968	-3.90%
2021-08-26	0	0.077	0.074	0.077	0.074	0.081	150,000	11,445	0.0763	0.770	0.740	0.770	0.740	0.810	15,000	0.7630	2.67%
2021-08-25	0	0.075	0.073	0.075	0.073	0.083	832,000	61,610	0.0741	0.750	0.730	0.750	0.730	0.830	83,200	0.7405	-5.06%
2021-08-24	0	0.079	0.074	0.080	0.067	0.083	2,445,000	170,810	0.0699	0.790	0.740	0.800	0.670	0.830	244,500	0.6986	11.27%
2021-08-23	0	0.071	0.071	0.075	0.071	0.078	1,585,000	119,790	0.0756	0.710	0.710	0.750	0.710	0.780	158,500	0.7558	-10.13%
2021-08-20	0	0.079	0.076	0.080	0.075	0.081	1,160,000	89,565	0.0772	0.790	0.760	0.800	0.750	0.810	116,000	0.7721	-3.66%
2021-08-19	0	0.082	0.077	0.083	0.074	0.083	630,000	49,670	0.0788	0.820	0.770	0.830	0.740	0.830	63,000	0.7884	0.00%
2021-08-18	0	0.082	0.081	0.084	0.080	0.090	3,445,000	284,715	0.0826	0.820	0.810	0.840	0.800	0.900	344,500	0.8265	-5.75%
2021-08-17	0	0.087	0.085	0.087	0.085	0.089	500,000	43,230	0.0865	0.870	0.850	0.870	0.850	0.890	50,000	0.8646	2.35%
2021-08-16	0	0.085	0.085	0.087	0.084	0.089	2,155,000	184,210	0.0855	0.850	0.850	0.870	0.840	0.890	215,500	0.8548	-4.49%
2021-08-13	0	0.089	0.084	0.089	0.085	0.089	2,485,000	215,040	0.0865	0.890	0.840	0.890	0.850	0.890	248,500	0.8654	0.00%
2021-08-12	0	0.089	0.084	0.089	0.090	0.090	1,140,000	102,600	0.0900	0.890	0.840	0.890	0.900	0.900	114,000	0.9000	4.71%
2021-08-11	0	0.085	0.085	0.090	0.085	0.090	1,330,500	114,459	0.0860	0.850	0.850	0.900	0.850	0.900	133,050	0.8603	-5.56%
2021-08-10	0	0.090	0.085	0.090	0.090	0.090	250,000	22,500	0.0900	0.900	0.850	0.900	0.900	0.900	25,000	0.9000	0.00%
2021-08-09	0	0.090	0.087	0.091	0.087	0.094	1,810,000	163,120	0.0901	0.900	0.870	0.910	0.870	0.940	181,000	0.9012	-1.10%
2021-08-06	0	0.091	0.088	0.092	0.088	0.092	1,820,000	161,300	0.0886	0.910	0.880	0.920	0.880	0.920	182,000	0.8863	-1.09%
2021-08-05	0	0.092	0.088	0.092	0.088	0.099	2,130,000	192,875	0.0906	0.920	0.880	0.920	0.880	0.990	213,000	0.9055	-2.13%
2021-08-04	0	0.094	0.091	0.094	0.092	0.094	700,000	65,490	0.0936	0.940	0.910	0.940	0.920	0.940	70,000	0.9356	0.00%
2021-08-03	0	0.094	0.093	0.096	0.094	0.107	905,000	85,805	0.0948	0.940	0.930	0.960	0.940	1.070	90,500	0.9481	-6.93%
2021-08-02	0	0.101	0.094	0.101	0.093	0.101	1,465,000	138,355	0.0944	1.010	0.940	1.010	0.930	1.010	146,500	0.9444	0.00%
2021-07-30	0	0.101	0.093	0.101	0.090	0.107	3,310,000	312,365	0.0944	1.010	0.930	1.010	0.900	1.070	331,000	0.9437	1.00%
2021-07-29	0	0.100	0.093	0.100	0.091	0.100	2,250,000	215,615	0.0958	1.000	0.930	1.000	0.910	1.000	225,000	0.9583	8.70%
2021-07-28	0	0.092	0.091	0.092	0.089	0.108	3,915,000	361,185	0.0923	0.920	0.910	0.920	0.890	1.080	391,500	0.9226	-8.00%
2021-07-27	0	0.100	0.096	0.100	0.087	0.119	10,434,500	1,047,314	0.1004	1.000	0.960	1.000	0.870	1.190	1,043,450	1.0037	0.00%
2021-07-26	0	0.100	0.093	0.100	0.093	0.096	420,500	40,236	0.0957	1.000	0.930	1.000	0.930	0.960	42,050	0.9569	1.01%
2021-07-23	0	0.099	0.094	0.100	-	-	0	0	-	0.990	0.940	1.000	-	-	0	-	-1.00%
2021-07-22	0	0.100	0.093	0.100	0.093	0.100	265,000	24,945	0.0941	1.000	0.930	1.000	0.930	1.000	26,500	0.9413	5.26%
2021-07-21	0	0.095	0.093	0.095	0.095	0.095	330,000	31,350	0.0950	0.950	0.930	0.950	0.950	0.950	33,000	0.9500	0.00%
2021-07-20	0	0.095	0.093	0.095	0.095	0.095	43,000	4,064	0.0945	0.950	0.930	0.950	0.950	0.950	4,300	0.9451	0.00%
2021-07-19	0	0.095	0.095	0.097	0.094	0.112	5,405,000	545,535	0.1009	0.950	0.950	0.970	0.940	1.120	540,500	1.0093	-9.52%
2021-07-16	0	0.105	0.095	0.105	0.105	0.110	55,500	6,068	0.1093	1.050	0.950	1.050	1.050	1.100	5,550	1.0933	-4.55%
2021-07-15	0	0.110	0.099	0.110	0.092	0.110	1,085,000	109,655	0.1011	1.100	0.990	1.100	0.920	1.100	108,500	1.0106	10.00%
2021-07-14	0	0.100	0.100	0.101	0.094	0.100	1,880,000	180,860	0.0962	1.000	1.000	1.010	0.940	1.000	188,000	0.9620	6.38%
2021-07-13	0	0.094	0.091	0.095	0.088	0.095	60,000	5,510	0.0918	0.940	0.910	0.950	0.880	0.950	6,000	0.9183	0.00%
2021-07-12	0	0.094	0.089	0.094	0.094	0.094	290,000	27,260	0.0940	0.940	0.890	0.940	0.940	0.940	29,000	0.9400	0.00%
2021-07-09	0	0.094	0.090	0.094	0.090	0.094	710,000	65,565	0.0923	0.940	0.900	0.940	0.900	0.940	71,000	0.9235	-2.08%
2021-07-08	0	0.096	0.092	0.097	0.093	0.096	600,000	57,570	0.0960	0.960	0.920	0.970	0.930	0.960	60,000	0.9595	4.35%
2021-07-07	0	0.092	0.092	0.096	0.091	0.091	110,000	10,015	0.0910	0.920	0.920	0.960	0.910	0.910	11,000	0.9105	1.10%
2021-07-06	0	0.091	0.091	0.094	0.090	0.092	125,000	11,340	0.0907	0.910	0.910	0.940	0.900	0.920	12,500	0.9072	-1.09%
2021-07-05	0	0.092	0.092	0.094	0.090	0.092	415,000	37,720	0.0909	0.920	0.920	0.940	0.900	0.920	41,500	0.9089	-4.17%
2021-07-02	0	0.096	0.086	0.096	0.086	0.099	3,510,000	324,680	0.0925	0.960	0.860	0.960	0.860	0.990	351,000	0.9250	-6.80%
2021-06-30	0	0.103	0.097	0.103	0.097	0.104	1,980,000	197,415	0.0997	1.030	0.970	1.030	0.970	1.040	198,000	0.9970	0.00%
2021-06-29	0	0.103	0.097	0.103	0.096	0.105	1,951,500	198,479	0.1017	1.030	0.970	1.030	0.960	1.050	195,150	1.0171	10.75%
2021-06-28	0	0.093	0.097	0.102	0.093	0.093	15,000	1,395	0.0930	0.930	0.970	1.020	0.930	0.930	1,500	0.9300	-1.06%
2021-06-25	0	0.094	0.093	0.098	0.091	0.095	3,970,000	371,535	0.0936	0.940	0.930	0.980	0.910	0.950	397,000	0.9359	-1.05%
2021-06-24	0	0.095	0.093	0.095	0.095	0.098	655,000	63,675	0.0972	0.950	0.930	0.950	0.950	0.980	65,500	0.9721	-3.06%
2021-06-23	0	0.098	0.093	0.100	0.098	0.098	150,000	14,700	0.0980	0.980	0.930	1.000	0.980	0.980	15,000	0.9800	0.00%
2021-06-22	0	0.098	0.098	0.101	0.098	0.098	283,000	27,719	0.0979	0.980	0.980	1.010	0.980	0.980	28,300	0.9795	3.16%
2021-06-21	0	0.095	0.095	0.097	0.093	0.095	25,000	2,345	0.0938	0.950	0.950	0.970	0.930	0.950	2,500	0.9380	2.15%
2021-06-18	0	0.093	0.093	0.099	0.093	0.095	300,000	28,330	0.0944	0.930	0.930	0.990	0.930	0.950	30,000	0.9443	-6.06%
2021-06-17	0	0.099	0.095	0.100	0.094	0.099	360,000	34,980	0.0972	0.990	0.950	1.000	0.940	0.990	36,000	0.9717	1.02%
2021-06-16	0	0.098	0.095	0.099	0.096	0.099	1,425,000	137,865	0.0967	0.980	0.950	0.990	0.960	0.990	142,500	0.9675	1.03%
2021-06-15	0	0.097	0.097	0.103	0.097	0.103	220,000	21,610	0.0982	0.970	0.970	1.030	0.970	1.030	22,000	0.9823	-3.00%
2021-06-11	0	0.100	0.099	0.104	0.100	0.100	110,000	11,000	0.1000	1.000	0.990	1.040	1.000	1.000	11,000	1.0000	0.00%
2021-06-10	0	0.100	0.098	0.100	0.098	0.102	350,000	34,400	0.0983	1.000	0.980	1.000	0.980	1.020	35,000	0.9829	4.17%
2021-06-09	0	0.096	0.096	0.102	0.095	0.102	2,990,000	291,140	0.0974	0.960	0.960	1.020	0.950	1.020	299,000	0.9737	-4.00%
2021-06-08	0	0.100	0.100	0.103	0.098	0.102	6,230,000	634,085	0.1018	1.000	1.000	1.030	0.980	1.020	623,000	1.0178	-1.96%
2021-06-07	0	0.102	0.102	0.104	0.096	0.110	2,839,500	286,822	0.1010	1.020	1.020	1.040	0.960	1.100	283,950	1.0101	-1.92%
2021-06-04	0	0.104	0.104	0.110	0.102	0.110	320,000	33,425	0.1045	1.040	1.040	1.100	1.020	1.100	32,000	1.0445	-4.59%
2021-06-03	0	0.109	0.104	0.109	0.103	0.109	1,090,000	113,310	0.1040	1.090	1.040	1.090	1.030	1.090	109,000	1.0395	3.81%
2021-06-02	0	0.105	0.105	0.108	0.104	0.110	270,000	28,455	0.1054	1.050	1.050	1.080	1.040	1.100	27,000	1.0539	0.96%
2021-06-01	0	0.104	0.103	0.111	0.104	0.105	170,000	17,730	0.1043	1.040	1.030	1.110	1.040	1.050	17,000	1.0429	-0.95%
2021-05-31	0	0.105	0.104	0.108	0.105	0.107	770,000	81,400	0.1057	1.050	1.040	1.080	1.050	1.070	77,000	1.0571	-5.41%
2021-05-28	0	0.111	0.109	0.111	0.108	0.117	2,435,000	271,145	0.1114	1.110	1.090	1.110	1.080	1.170	243,500	1.1135	-5.13%
2021-05-27	0	0.117	0.113	0.117	0.110	0.125	11,765,000	1,387,340	0.1179	1.170	1.130	1.170	1.100	1.250	1,176,500	1.1792	-4.88%
2021-05-26	0	0.123	0.120	0.123	0.097	0.125	16,292,000	1,792,892	0.1100	1.230	1.200	1.230	0.970	1.250	1,629,200	1.1005	23.00%
2021-05-25	0	0.100	0.100	0.101	0.099	0.103	345,000	34,560	0.1002	1.000	1.000	1.010	0.990	1.030	34,500	1.0017	2.04%
2021-05-24	0	0.098	0.098	0.100	-	-	0	0	-	0.980	0.980	1.000	-	-	0	-	3.16%
2021-05-21	0	0.095	0.095	0.100	0.095	0.101	1,660,000	164,305	0.0990	0.950	0.950	1.000	0.950	1.010	166,000	0.9898	-5.00%
2021-05-20	0	0.100	0.098	0.101	0.100	0.103	755,000	77,075	0.1021	1.000	0.980	1.010	1.000	1.030	75,500	1.0209	0.00%
2021-05-18	0	0.100	0.097	0.100	0.096	0.100	645,000	62,300	0.0966	1.000	0.970	1.000	0.960	1.000	64,500	0.9659	3.09%
2021-05-17	0	0.097	0.097	0.104	0.096	0.097	190,000	18,415	0.0969	0.970	0.970	1.040	0.960	0.970	19,000	0.9692	-1.02%
2021-05-14	0	0.098	0.098	0.105	0.096	0.098	290,000	28,080	0.0968	0.980	0.980	1.050	0.960	0.980	29,000	0.9683	0.00%
2021-05-13	0	0.098	0.098	0.100	0.098	0.099	127,000	12,457	0.0981	0.980	0.980	1.000	0.980	0.990	12,700	0.9809	0.00%
2021-05-12	0	0.098	0.098	0.100	0.098	0.099	1,382,000	135,726	0.0982	0.980	0.980	1.000	0.980	0.990	138,200	0.9821	-1.01%
2021-05-11	0	0.099	0.099	0.102	0.099	0.106	1,055,500	105,451	0.0999	0.990	0.990	1.020	0.990	1.060	105,550	0.9991	-3.88%
2021-05-10	0	0.103	0.100	0.104	0.098	0.104	1,120,000	112,055	0.1000	1.030	1.000	1.040	0.980	1.040	112,000	1.0005	1.98%
2021-05-07	0	0.101	0.100	0.103	0.099	0.105	2,255,000	228,370	0.1013	1.010	1.000	1.030	0.990	1.050	225,500	1.0127	-0.98%
2021-05-06	0	0.102	0.102	0.104	0.100	0.106	3,250,000	329,655	0.1014	1.020	1.020	1.040	1.000	1.060	325,000	1.0143	-4.67%
2021-05-05	0	0.107	0.104	0.108	0.102	0.108	830,000	85,335	0.1028	1.070	1.040	1.080	1.020	1.080	83,000	1.0281	1.90%
2021-05-04	0	0.105	0.104	0.112	0.105	0.115	695,000	74,285	0.1069	1.050	1.040	1.120	1.050	1.150	69,500	1.0688	-0.94%
2021-05-03	0	0.106	0.104	0.109	0.101	0.117	1,770,000	186,490	0.1054	1.060	1.040	1.090	1.010	1.170	177,000	1.0536	-1.85%
2021-04-30	0	0.108	0.107	0.110	0.108	0.119	1,106,500	122,300	0.1105	1.080	1.070	1.100	1.080	1.190	110,650	1.1053	-2.70%
2021-04-29	0	0.111	0.110	0.116	0.105	0.111	875,000	94,760	0.1083	1.110	1.100	1.160	1.050	1.110	87,500	1.0830	-0.89%
2021-04-28	0	0.112	0.109	0.112	0.112	0.112	20,000	2,240	0.1120	1.120	1.090	1.120	1.120	1.120	2,000	1.1200	-3.45%
2021-04-27	0	0.116	0.112	0.116	0.109	0.117	2,700,000	310,655	0.1151	1.160	1.120	1.160	1.090	1.170	270,000	1.1506	4.50%
2021-04-26	0	0.111	0.104	0.111	0.111	0.111	200,000	22,200	0.1110	1.110	1.040	1.110	1.110	1.110	20,000	1.1100	-0.89%
2021-04-23	0	0.112	0.110	0.112	0.111	0.114	465,000	52,560	0.1130	1.120	1.100	1.120	1.110	1.140	46,500	1.1303	3.70%
2021-04-22	0	0.108	0.108	0.114	0.108	0.108	495,000	53,460	0.1080	1.080	1.080	1.140	1.080	1.080	49,500	1.0800	0.00%
2021-04-21	0	0.108	0.108	0.113	0.108	0.112	1,145,000	127,450	0.1113	1.080	1.080	1.130	1.080	1.120	114,500	1.1131	-4.42%
2021-04-20	0	0.113	0.110	0.113	0.116	0.116	441,000	51,138	0.1160	1.130	1.100	1.130	1.160	1.160	44,100	1.1596	-1.74%
2021-04-19	0	0.115	0.113	0.116	0.103	0.116	1,320,000	149,150	0.1130	1.150	1.130	1.160	1.030	1.160	132,000	1.1299	6.48%
2021-04-16	0	0.108	0.106	0.109	0.108	0.109	760,000	82,100	0.1080	1.080	1.060	1.090	1.080	1.090	76,000	1.0803	-0.92%
2021-04-15	0	0.109	0.108	0.118	0.106	0.110	325,000	35,685	0.1098	1.090	1.080	1.180	1.060	1.100	32,500	1.0980	-0.91%
2021-04-14	0	0.110	0.110	0.119	0.109	0.110	560,000	61,090	0.1091	1.100	1.100	1.190	1.090	1.100	56,000	1.0909	3.77%
2021-04-13	0	0.106	0.106	0.112	0.106	0.110	1,589,500	173,937	0.1094	1.060	1.060	1.120	1.060	1.100	158,950	1.0943	-3.64%
2021-04-12	0	0.110	0.110	0.115	0.110	0.113	1,020,000	112,725	0.1105	1.100	1.100	1.150	1.100	1.130	102,000	1.1051	-2.65%
2021-04-09	0	0.113	0.112	0.114	0.113	0.119	1,081,000	124,280	0.1150	1.130	1.120	1.140	1.130	1.190	108,100	1.1497	-1.74%
2021-04-08	0	0.115	0.115	0.124	0.112	0.118	2,030,000	233,690	0.1151	1.150	1.150	1.240	1.120	1.180	203,000	1.1512	-2.54%
2021-04-07	0	0.118	0.118	0.120	0.117	0.134	1,120,000	137,815	0.1230	1.180	1.180	1.200	1.170	1.340	112,000	1.2305	-5.60%
2021-04-01	0	0.125	0.117	0.124	0.114	0.125	2,605,000	303,685	0.1166	1.250	1.170	1.240	1.140	1.250	260,500	1.1658	5.93%
2021-03-31	0	0.118	0.116	0.118	0.114	0.127	9,320,000	1,090,490	0.1170	1.180	1.160	1.180	1.140	1.270	932,000	1.1701	-9.23%
2021-03-30	0	0.130	0.128	0.130	0.108	0.134	30,744,000	3,855,453	0.1254	1.300	1.280	1.300	1.080	1.340	3,074,400	1.2541	20.37%
2021-03-29	0	0.108	0.106	0.118	0.098	0.109	2,500,000	254,975	0.1020	1.080	1.060	1.180	0.980	1.090	250,000	1.0199	8.00%
2021-03-26	0	0.100	0.100	0.104	0.097	0.100	615,000	61,155	0.0994	1.000	1.000	1.040	0.970	1.000	61,500	0.9944	3.09%
2021-03-25	0	0.097	0.093	0.097	0.090	0.098	2,165,000	201,860	0.0932	0.970	0.930	0.970	0.900	0.980	216,500	0.9324	-1.02%
2021-03-24	0	0.098	0.098	0.100	0.098	0.099	585,000	57,430	0.0982	0.980	0.980	1.000	0.980	0.990	58,500	0.9817	-2.00%
2021-03-23	0	0.100	0.099	0.101	0.098	0.102	375,000	37,420	0.0998	1.000	0.990	1.010	0.980	1.020	37,500	0.9979	-1.96%
2021-03-22	0	0.102	0.100	0.102	0.100	0.102	1,450,000	146,340	0.1009	1.020	1.000	1.020	1.000	1.020	145,000	1.0092	2.00%
2021-03-19	0	0.100	0.100	0.102	0.100	0.100	850,000	85,000	0.1000	1.000	1.000	1.020	1.000	1.000	85,000	1.0000	0.00%
2021-03-18	0	0.100	0.098	0.100	0.095	0.105	350,000	35,170	0.1005	1.000	0.980	1.000	0.950	1.050	35,000	1.0049	3.09%
2021-03-17	0	0.097	0.097	0.099	0.094	0.096	185,500	17,660	0.0952	0.970	0.970	0.990	0.940	0.960	18,550	0.9520	1.04%
2021-03-16	0	0.096	0.096	0.097	0.096	0.099	1,110,000	109,205	0.0984	0.960	0.960	0.970	0.960	0.990	111,000	0.9838	1.05%
2021-03-15	0	0.095	0.099	0.100	0.095	0.100	1,020,000	99,170	0.0972	0.950	0.990	1.000	0.950	1.000	102,000	0.9723	-5.00%
2021-03-12	0	0.100	0.098	0.100	0.098	0.100	205,000	20,100	0.0980	1.000	0.980	1.000	0.980	1.000	20,500	0.9805	0.00%
2021-03-11	0	0.100	0.100	0.104	0.098	0.100	485,000	48,015	0.0990	1.000	1.000	1.040	0.980	1.000	48,500	0.9900	1.01%
2021-03-10	0	0.099	0.098	0.100	0.097	0.100	225,000	22,090	0.0982	0.990	0.980	1.000	0.970	1.000	22,500	0.9818	-1.00%
2021-03-09	0	0.100	0.097	0.102	0.095	0.100	1,380,000	135,185	0.0980	1.000	0.970	1.020	0.950	1.000	138,000	0.9796	1.01%
2021-03-08	0	0.099	0.098	0.100	0.098	0.100	1,775,000	175,620	0.0989	0.990	0.980	1.000	0.980	1.000	177,500	0.9894	0.00%
2021-03-05	0	0.099	0.099	0.100	0.097	0.102	824,000	82,150	0.0997	0.990	0.990	1.000	0.970	1.020	82,400	0.9970	-1.98%
2021-03-04	0	0.101	0.100	0.102	0.100	0.102	900,000	91,330	0.1015	1.010	1.000	1.020	1.000	1.020	90,000	1.0148	-1.94%
2021-03-03	0	0.103	0.101	0.103	0.101	0.103	1,365,000	138,400	0.1014	1.030	1.010	1.030	1.010	1.030	136,500	1.0139	-0.96%
2021-03-02	0	0.104	0.102	0.104	0.102	0.104	691,000	70,860	0.1025	1.040	1.020	1.040	1.020	1.040	69,100	1.0255	0.97%
2021-03-01	0	0.103	0.103	0.107	0.102	0.110	345,000	36,015	0.1044	1.030	1.030	1.070	1.020	1.100	34,500	1.0439	-6.36%
2021-02-26	0	0.110	0.104	0.111	0.100	0.110	2,725,000	283,800	0.1041	1.100	1.040	1.110	1.000	1.100	272,500	1.0415	-1.79%
2021-02-25	0	0.112	0.110	0.112	0.110	0.114	1,025,000	115,210	0.1124	1.120	1.100	1.120	1.100	1.140	102,500	1.1240	1.82%
2021-02-24	0	0.110	0.108	0.110	0.108	0.116	3,250,000	359,165	0.1105	1.100	1.080	1.100	1.080	1.160	325,000	1.1051	-4.35%
2021-02-23	0	0.115	0.113	0.115	0.112	0.117	440,000	50,060	0.1138	1.150	1.130	1.150	1.120	1.170	44,000	1.1377	0.00%
2021-02-22	0	0.115	0.113	0.118	0.110	0.119	2,445,000	284,750	0.1165	1.150	1.130	1.180	1.100	1.190	244,500	1.1646	3.60%
2021-02-19	0	0.111	0.111	0.117	0.110	0.121	1,847,000	206,740	0.1119	1.110	1.110	1.170	1.100	1.210	184,700	1.1193	-3.48%
2021-02-18	0	0.115	0.113	0.114	0.111	0.125	7,327,500	858,262	0.1171	1.150	1.130	1.140	1.110	1.250	732,750	1.1713	-7.26%
2021-02-17	0	0.124	0.124	0.127	0.104	0.130	19,669,000	2,358,090	0.1199	1.240	1.240	1.270	1.040	1.300	1,966,900	1.1989	19.23%
2021-02-16	0	0.104	0.103	0.104	0.097	0.104	4,108,000	414,883	0.1010	1.040	1.030	1.040	0.970	1.040	410,800	1.0099	8.33%
2021-02-11	0	0.096	0.095	0.096	0.093	0.097	974,000	93,236	0.0957	0.960	0.950	0.960	0.930	0.970	97,400	0.9572	-2.04%
2021-02-10	0	0.098	0.096	0.098	0.093	0.100	6,079,000	579,535	0.0953	0.980	0.960	0.980	0.930	1.000	607,900	0.9533	-1.01%
2021-02-09	0	0.099	0.098	0.099	0.095	0.100	405,000	39,825	0.0983	0.990	0.980	0.990	0.950	1.000	40,500	0.9833	-1.00%
2021-02-08	0	0.100	0.098	0.100	0.096	0.100	1,760,000	174,970	0.0994	1.000	0.980	1.000	0.960	1.000	176,000	0.9941	1.01%
2021-02-05	0	0.099	0.098	0.099	0.097	0.105	1,830,000	182,110	0.0995	0.990	0.980	0.990	0.970	1.050	183,000	0.9951	1.02%
2021-02-04	0	0.098	0.098	0.099	0.096	0.098	1,360,000	132,340	0.0973	0.980	0.980	0.990	0.960	0.980	136,000	0.9731	-1.01%
2021-02-03	0	0.099	0.098	0.099	0.097	0.100	990,000	96,885	0.0979	0.990	0.980	0.990	0.970	1.000	99,000	0.9786	-1.00%
2021-02-02	0	0.100	0.098	0.100	0.096	0.105	1,700,000	169,260	0.0996	1.000	0.980	1.000	0.960	1.050	170,000	0.9956	3.09%
2021-02-01	0	0.097	0.097	0.099	0.093	0.100	2,355,000	227,575	0.0966	0.970	0.970	0.990	0.930	1.000	235,500	0.9663	-3.00%
2021-01-29	0	0.100	0.099	0.100	0.096	0.100	2,005,000	198,340	0.0989	1.000	0.990	1.000	0.960	1.000	200,500	0.9892	0.00%
2021-01-28	0	0.100	0.100	0.101	0.099	0.105	2,460,000	249,050	0.1012	1.000	1.000	1.010	0.990	1.050	246,000	1.0124	0.00%
2021-01-27	0	0.100	0.099	0.100	0.098	0.100	2,500,000	248,995	0.0996	1.000	0.990	1.000	0.980	1.000	250,000	0.9960	-2.91%
2021-01-26	0	0.103	0.100	0.104	0.098	0.105	4,170,000	424,440	0.1018	1.030	1.000	1.040	0.980	1.050	417,000	1.0178	1.98%
2021-01-25	0	0.101	0.101	0.103	0.101	0.107	8,510,000	874,490	0.1028	1.010	1.010	1.030	1.010	1.070	851,000	1.0276	-5.61%
2021-01-22	0	0.107	0.105	0.108	0.104	0.111	3,135,000	336,555	0.1074	1.070	1.050	1.080	1.040	1.110	313,500	1.0735	1.90%
2021-01-21	0	0.105	0.104	0.105	0.102	0.116	11,071,000	1,169,820	0.1057	1.050	1.040	1.050	1.020	1.160	1,107,100	1.0567	-6.25%
2021-01-20	0	0.112	0.110	0.112	0.094	0.139	74,775,500	8,847,732	0.1183	1.120	1.100	1.120	0.940	1.390	7,477,550	1.1832	15.46%
2021-01-19	0	0.097	0.094	0.095	0.092	0.100	2,355,500	222,995	0.0947	0.970	0.940	0.950	0.920	1.000	235,550	0.9467	-2.02%
2021-01-18	0	0.099	0.098	0.099	0.096	0.106	8,795,000	880,180	0.1001	0.990	0.980	0.990	0.960	1.060	879,500	1.0008	-6.60%
2021-01-15	0	0.106	0.106	0.108	0.105	0.112	1,115,000	119,990	0.1076	1.060	1.060	1.080	1.050	1.120	111,500	1.0761	-3.64%
2021-01-14	0	0.110	0.107	0.110	0.106	0.110	770,000	82,855	0.1076	1.100	1.070	1.100	1.060	1.100	77,000	1.0760	-0.90%
2021-01-13	0	0.111	0.110	0.111	0.102	0.112	9,970,000	1,062,570	0.1066	1.110	1.100	1.110	1.020	1.120	997,000	1.0658	0.00%
2021-01-12	0	0.111	0.110	0.112	0.110	0.113	1,090,000	121,045	0.1111	1.110	1.100	1.120	1.100	1.130	109,000	1.1105	0.00%
2021-01-11	0	0.111	0.110	0.111	0.109	0.114	5,190,000	579,570	0.1117	1.110	1.100	1.110	1.090	1.140	519,000	1.1167	-3.48%
2021-01-08	0	0.115	0.115	0.118	0.113	0.122	6,635,000	786,960	0.1186	1.150	1.150	1.180	1.130	1.220	663,500	1.1861	0.88%
2021-01-07	0	0.114	0.113	0.116	0.112	0.117	4,181,000	474,509	0.1135	1.140	1.130	1.160	1.120	1.170	418,100	1.1349	-2.56%
2021-01-06	0	0.117	0.116	0.118	0.114	0.121	7,390,000	869,955	0.1177	1.170	1.160	1.180	1.140	1.210	739,000	1.1772	-0.85%
2021-01-05	0	0.118	0.115	0.118	0.113	0.118	4,238,000	490,049	0.1156	1.180	1.150	1.180	1.130	1.180	423,800	1.1563	1.72%
2021-01-04	0	0.116	0.116	0.117	0.113	0.118	2,730,000	316,790	0.1160	1.160	1.160	1.170	1.130	1.180	273,000	1.1604	0.87%
2020-12-31	0	0.115	0.115	0.118	0.115	0.123	2,335,000	277,685	0.1189	1.150	1.150	1.180	1.150	1.230	233,500	1.1892	-1.71%
2020-12-30	0	0.117	0.117	0.120	0.113	0.120	2,810,000	325,775	0.1159	1.170	1.170	1.200	1.130	1.200	281,000	1.1593	-0.85%
2020-12-29	0	0.118	0.114	0.118	0.113	0.118	8,475,000	980,950	0.1157	1.180	1.140	1.180	1.130	1.180	847,500	1.1575	0.85%
2020-12-28	0	0.117	0.117	0.120	0.116	0.129	14,300,000	1,734,785	0.1213	1.170	1.170	1.200	1.160	1.290	1,430,000	1.2131	-4.10%
2020-12-24	0	0.122	0.121	0.123	0.116	0.125	4,785,000	585,670	0.1224	1.220	1.210	1.230	1.160	1.250	478,500	1.2240	2.52%
2020-12-23	0	0.119	0.119	0.121	0.116	0.130	18,890,000	2,328,540	0.1233	1.190	1.190	1.210	1.160	1.300	1,889,000	1.2327	-4.03%
2020-12-22	0	0.124	0.124	0.127	0.120	0.135	15,125,000	1,924,940	0.1273	1.240	1.240	1.270	1.200	1.350	1,512,500	1.2727	-0.80%
2020-12-21	0	0.125	0.123	0.125	0.112	0.149	61,860,000	7,801,500	0.1261	1.250	1.230	1.250	1.120	1.490	6,186,000	1.2612	-17.76%
2020-12-18	0	0.152	0.151	0.152	0.148	0.420	298,740,000	77,627,340	0.2598	1.520	1.510	1.520	1.480	4.200	29,874,000	2.5985	-58.92%
2020-12-17	0	0.370	0.345	0.370	0.310	0.480	22,373,000	8,026,425	0.3588	3.700	3.450	3.700	3.100	4.800	2,237,300	3.5875	12.12%
2020-12-16	0	0.330	0.310	0.330	0.240	0.330	10,237,000	2,957,920	0.2889	3.300	3.100	3.300	2.400	3.300	1,023,700	2.8894	26.92%
2020-12-15	0	0.260	0.255	0.260	0.236	0.270	27,205,000	6,929,405	0.2547	2.600	2.550	2.600	2.360	2.700	2,720,500	2.5471	8.79%
2020-12-14	0	0.239	0.230	0.239	0.221	0.250	1,239,500	294,064	0.2372	2.390	2.300	2.390	2.210	2.500	123,950	2.3724	4.37%
2020-12-11	0	0.229	0.220	0.229	0.205	0.235	6,860,000	1,521,720	0.2218	2.290	2.200	2.290	2.050	2.350	686,000	2.2183	12.25%
2020-12-10	0	0.204	0.204	0.213	0.201	0.204	25,000	5,180	0.2072	2.040	2.040	2.130	2.010	2.040	2,500	2.0720	-5.12%
2020-12-09	0	0.215	0.200	0.215	0.199	0.215	1,896,500	393,020	0.2072	2.150	2.000	2.150	1.990	2.150	189,650	2.0723	-0.92%
2020-12-08	0	0.217	0.202	0.217	0.198	0.218	1,110,000	231,710	0.2087	2.170	2.020	2.170	1.980	2.180	111,000	2.0875	3.33%
2020-12-07	0	0.210	0.205	0.210	0.172	0.214	11,709,500	2,265,976	0.1935	2.100	2.050	2.100	1.720	2.140	1,170,950	1.9352	22.09%
2020-12-04	0	0.172	0.169	0.172	0.169	0.175	706,000	120,761	0.1710	1.720	1.690	1.720	1.690	1.750	70,600	1.7105	-1.71%
2020-12-03	0	0.175	0.175	0.181	0.173	0.179	1,715,000	302,940	0.1766	1.750	1.750	1.810	1.730	1.790	171,500	1.7664	-3.31%
2020-12-02	0	0.181	0.180	0.184	0.174	0.191	3,413,000	617,477	0.1809	1.810	1.800	1.840	1.740	1.910	341,300	1.8092	-4.74%
2020-12-01	0	0.190	0.186	0.193	0.184	0.193	690,000	130,150	0.1886	1.900	1.860	1.930	1.840	1.930	69,000	1.8862	-0.52%
2020-11-30	0	0.191	0.185	0.192	0.190	0.195	1,305,000	251,475	0.1927	1.910	1.850	1.920	1.900	1.950	130,500	1.9270	-2.05%
2020-11-27	0	0.195	0.195	0.199	0.193	0.195	335,000	65,085	0.1943	1.950	1.950	1.990	1.930	1.950	33,500	1.9428	1.56%
2020-11-26	0	0.192	0.192	0.203	0.191	0.196	550,000	106,790	0.1942	1.920	1.920	2.030	1.910	1.960	55,000	1.9416	-1.54%
2020-11-25	0	0.195	0.195	0.200	0.195	0.208	2,025,000	406,790	0.2009	1.950	1.950	2.000	1.950	2.080	202,500	2.0088	-3.47%
2020-11-24	0	0.202	0.202	0.204	0.197	0.202	551,500	110,930	0.2011	2.020	2.020	2.040	1.970	2.020	55,150	2.0114	1.51%
2020-11-23	0	0.199	0.192	0.199	0.191	0.199	425,000	83,460	0.1964	1.990	1.920	1.990	1.910	1.990	42,500	1.9638	2.05%
2020-11-20	0	0.195	0.195	0.199	0.194	0.200	655,000	128,355	0.1960	1.950	1.950	1.990	1.940	2.000	65,500	1.9596	-2.01%
2020-11-19	0	0.199	0.199	0.204	0.197	0.204	1,355,000	268,790	0.1984	1.990	1.990	2.040	1.970	2.040	135,500	1.9837	-2.45%
2020-11-18	0	0.204	0.193	0.204	0.193	0.207	175,000	34,765	0.1987	2.040	1.930	2.040	1.930	2.070	17,500	1.9866	6.25%
2020-11-17	0	0.192	0.192	0.200	0.192	0.192	40,000	7,680	0.1920	1.920	1.920	2.000	1.920	1.920	4,000	1.9200	0.00%
2020-11-16	0	0.192	0.192	0.200	0.191	0.200	95,000	18,535	0.1951	1.920	1.920	2.000	1.910	2.000	9,500	1.9511	-1.03%
2020-11-13	0	0.194	0.192	0.195	0.186	0.208	391,500	76,482	0.1954	1.940	1.920	1.950	1.860	2.080	39,150	1.9536	-2.51%
2020-11-12	0	0.199	0.199	0.208	0.197	0.219	1,945,000	387,025	0.1990	1.990	1.990	2.080	1.970	2.190	194,500	1.9898	3.11%
2020-11-11	0	0.193	0.193	0.205	0.192	0.205	135,000	26,490	0.1962	1.930	1.930	2.050	1.920	2.050	13,500	1.9622	-5.85%
2020-11-10	0	0.205	0.205	0.208	0.185	0.205	1,070,000	210,135	0.1964	2.050	2.050	2.080	1.850	2.050	107,000	1.9639	8.47%
2020-11-09	0	0.189	0.189	0.192	0.175	0.191	1,130,000	209,075	0.1850	1.890	1.890	1.920	1.750	1.910	113,000	1.8502	-0.53%
2020-11-06	0	0.190	0.186	0.190	0.180	0.196	726,500	135,635	0.1867	1.900	1.860	1.900	1.800	1.960	72,650	1.8670	-3.06%
2020-11-05	0	0.196	0.191	0.196	0.186	0.202	595,000	117,755	0.1979	1.960	1.910	1.960	1.860	2.020	59,500	1.9791	-2.00%
2020-11-04	0	0.200	0.195	0.209	0.193	0.202	332,500	66,087	0.1988	2.000	1.950	2.090	1.930	2.020	33,250	1.9876	3.63%
2020-11-03	0	0.193	0.193	0.196	0.181	0.200	650,000	124,980	0.1923	1.930	1.930	1.960	1.810	2.000	65,000	1.9228	0.52%
2020-11-02	0	0.192	0.191	0.192	0.187	0.239	15,008,000	3,002,100	0.2000	1.920	1.910	1.920	1.870	2.390	1,500,800	2.0003	-12.73%
2020-10-30	0	0.220	0.207	0.220	0.206	0.255	3,844,500	868,546	0.2259	2.200	2.070	2.200	2.060	2.550	384,450	2.2592	-7.17%
2020-10-29	0	0.237	0.236	0.237	0.225	0.320	33,381,904	8,270,629	0.2478	2.370	2.360	2.370	2.250	3.200	3,338,190	2.4776	-16.84%
2020-10-28	0	0.285	0.270	0.285	0.216	0.300	15,245,000	3,845,065	0.2522	2.850	2.700	2.850	2.160	3.000	1,524,500	2.5222	14.46%
2020-10-27	0	0.249	0.237	0.248	0.175	0.300	18,876,500	3,973,231	0.2105	2.490	2.370	2.480	1.750	3.000	1,887,650	2.1049	43.10%
2020-10-23	0	0.174	0.173	0.175	0.160	0.185	8,616,000	1,449,661	0.1683	1.740	1.730	1.750	1.600	1.850	861,600	1.6825	2.35%
2020-10-22	0	0.170	0.165	0.170	0.159	0.170	1,886,500	317,148	0.1681	1.700	1.650	1.700	1.590	1.700	188,650	1.6811	1.19%
2020-10-21	0	0.168	0.161	0.168	0.168	0.168	5,000	840	0.1680	1.680	1.610	1.680	1.680	1.680	500	1.6800	3.07%
2020-10-20	0	0.163	0.163	0.170	0.163	0.173	2,575,000	437,570	0.1699	1.630	1.630	1.700	1.630	1.730	257,500	1.6993	-1.21%
2020-10-19	0	0.165	0.165	0.168	0.165	0.186	2,137,500	371,025	0.1736	1.650	1.650	1.680	1.650	1.860	213,750	1.7358	3.13%
2020-10-16	0	0.160	0.157	0.160	0.146	0.168	1,750,000	270,310	0.1545	1.600	1.570	1.600	1.460	1.680	175,000	1.5446	8.11%
2020-10-15	0	0.148	0.145	0.148	-	-	0	0	-	1.480	1.450	1.480	-	-	0	-	0.00%
2020-10-14	0	0.148	0.146	0.149	0.145	0.148	380,000	55,960	0.1473	1.480	1.460	1.490	1.450	1.480	38,000	1.4726	-1.33%
2020-10-12	0	0.150	0.147	0.153	0.142	0.150	375,000	55,995	0.1493	1.500	1.470	1.530	1.420	1.500	37,500	1.4932	-2.60%
2020-10-09	0	0.154	0.142	0.154	0.149	0.154	145,000	22,070	0.1522	1.540	1.420	1.540	1.490	1.540	14,500	1.5221	10.00%
2020-10-08	0	0.140	0.140	0.149	0.140	0.140	528,000	73,890	0.1399	1.400	1.400	1.490	1.400	1.400	52,800	1.3994	-1.41%
2020-10-07	0	0.142	0.140	0.148	0.142	0.142	45,000	6,390	0.1420	1.420	1.400	1.480	1.420	1.420	4,500	1.4200	0.00%
2020-10-06	0	0.142	0.142	0.149	0.141	0.143	315,000	44,800	0.1422	1.420	1.420	1.490	1.410	1.430	31,500	1.4222	0.00%
2020-10-05	0	0.142	0.142	0.150	0.142	0.146	193,000	28,005	0.1451	1.420	1.420	1.500	1.420	1.460	19,300	1.4510	-4.05%
2020-09-30	0	0.148	0.141	0.149	-	-	0	0	-	1.480	1.410	1.490	-	-	0	-	0.00%
2020-09-29	0	0.148	0.148	0.149	-	-	0	0	-	1.480	1.480	1.490	-	-	0	-	3.50%
2020-09-28	0	0.143	0.143	0.149	0.143	0.153	860,000	124,020	0.1442	1.430	1.430	1.490	1.430	1.530	86,000	1.4421	-3.38%
2020-09-25	0	0.148	0.144	0.148	-	-	0	0	-	1.480	1.440	1.480	-	-	0	-	0.00%
2020-09-24	0	0.148	0.145	0.153	0.148	0.148	105,000	15,540	0.1480	1.480	1.450	1.530	1.480	1.480	10,500	1.4800	-3.90%
2020-09-23	0	0.154	0.148	0.154	0.150	0.154	475,000	72,925	0.1535	1.540	1.480	1.540	1.500	1.540	47,500	1.5353	2.67%
2020-09-22	0	0.150	0.148	0.151	-	-	0	0	-	1.500	1.480	1.510	-	-	0	-	0.00%
2020-09-21	0	0.150	0.150	0.152	0.150	0.150	47,000	7,042	0.1498	1.500	1.500	1.520	1.500	1.500	4,700	1.4983	-1.32%
2020-09-18	0	0.152	0.150	0.152	-	-	0	0	-	1.520	1.500	1.520	-	-	0	-	0.00%
2020-09-17	0	0.152	0.151	0.152	0.151	0.152	72,500	10,997	0.1517	1.520	1.510	1.520	1.510	1.520	7,250	1.5168	-1.30%
2020-09-16	0	0.154	0.154	0.157	0.154	0.154	15,000	2,310	0.1540	1.540	1.540	1.570	1.540	1.540	1,500	1.5400	0.00%
2020-09-15	0	0.154	0.148	0.154	0.147	0.159	1,210,000	183,750	0.1519	1.540	1.480	1.540	1.470	1.590	121,000	1.5186	3.36%
2020-09-14	0	0.149	0.145	0.153	-	-	0	0	-	1.490	1.450	1.530	-	-	0	-	0.00%
2020-09-11	0	0.149	0.146	0.149	0.145	0.149	360,000	52,865	0.1468	1.490	1.460	1.490	1.450	1.490	36,000	1.4685	0.00%
2020-09-10	0	0.149	0.147	0.149	-	-	0	0	-	1.490	1.470	1.490	-	-	0	-	0.00%
2020-09-09	0	0.149	0.148	0.153	-	-	0	0	-	1.490	1.480	1.530	-	-	0	-	0.00%
2020-09-08	0	0.149	0.148	0.153	0.148	0.149	190,000	28,285	0.1489	1.490	1.480	1.530	1.480	1.490	19,000	1.4887	0.68%
2020-09-07	0	0.148	0.148	0.154	0.147	0.156	110,000	17,075	0.1552	1.480	1.480	1.540	1.470	1.560	11,000	1.5523	-1.99%
2020-09-04	0	0.151	0.151	0.156	0.151	0.156	85,000	13,185	0.1551	1.510	1.510	1.560	1.510	1.560	8,500	1.5512	0.67%
2020-09-03	0	0.150	0.150	0.154	0.147	0.162	1,000,250	152,991	0.1530	1.500	1.500	1.540	1.470	1.620	100,025	1.5295	-7.98%
2020-09-02	0	0.163	0.160	0.165	0.142	0.163	2,995,000	462,775	0.1545	1.630	1.600	1.650	1.420	1.630	299,500	1.5452	10.14%
2020-09-01	0	0.148	0.145	0.148	-	-	0	0	-	1.480	1.450	1.480	-	-	0	-	0.00%
2020-08-31	0	0.148	0.148	0.153	0.144	0.148	1,360,000	197,640	0.1453	1.480	1.480	1.530	1.440	1.480	136,000	1.4532	2.07%
2020-08-28	0	0.145	0.143	0.150	0.143	0.147	2,830,000	413,295	0.1460	1.450	1.430	1.500	1.430	1.470	283,000	1.4604	-2.03%
2020-08-27	0	0.148	0.146	0.148	0.148	0.152	200,000	29,800	0.1490	1.480	1.460	1.480	1.480	1.520	20,000	1.4900	-2.63%
2020-08-26	0	0.152	0.151	0.158	0.148	0.152	55,000	8,340	0.1516	1.520	1.510	1.580	1.480	1.520	5,500	1.5164	0.00%
2020-08-25	0	0.152	0.149	0.158	0.148	0.152	160,000	23,950	0.1497	1.520	1.490	1.580	1.480	1.520	16,000	1.4969	-3.80%
2020-08-24	0	0.158	0.150	0.158	0.147	0.160	1,116,500	174,291	0.1561	1.580	1.500	1.580	1.470	1.600	111,650	1.5610	1.28%
2020-08-21	0	0.156	0.152	0.159	0.155	0.156	75,000	11,645	0.1553	1.560	1.520	1.590	1.550	1.560	7,500	1.5527	1.30%
2020-08-20	0	0.154	0.154	0.160	0.153	0.161	1,451,000	231,558	0.1596	1.540	1.540	1.600	1.530	1.610	145,100	1.5959	-1.91%
2020-08-19	0	0.157	0.151	0.161	0.155	0.168	170,000	26,625	0.1566	1.570	1.510	1.610	1.550	1.680	17,000	1.5662	1.95%
2020-08-18	0	0.154	0.146	0.154	0.141	0.154	670,000	99,430	0.1484	1.540	1.460	1.540	1.410	1.540	67,000	1.4840	6.94%
2020-08-17	0	0.144	0.142	0.149	-	-	0	0	-	1.440	1.420	1.490	-	-	0	-	0.00%
2020-08-14	0	0.144	0.144	0.146	0.141	0.150	207,000	29,825	0.1441	1.440	1.440	1.460	1.410	1.500	20,700	1.4408	-0.69%
2020-08-13	0	0.145	0.144	0.150	0.140	0.150	120,000	17,225	0.1435	1.450	1.440	1.500	1.400	1.500	12,000	1.4354	0.69%
2020-08-12	0	0.144	0.142	0.150	0.135	0.150	516,500	72,337	0.1401	1.440	1.420	1.500	1.350	1.500	51,650	1.4005	-8.86%
2020-08-11	0	0.158	0.151	0.159	0.149	0.158	582,000	89,375	0.1536	1.580	1.510	1.590	1.490	1.580	58,200	1.5357	-1.86%
2020-08-10	0	0.161	0.155	0.163	0.161	0.161	355,000	57,155	0.1610	1.610	1.550	1.630	1.610	1.610	35,500	1.6100	0.00%
2020-08-07	0	0.161	0.152	0.161	0.162	0.164	330,000	53,790	0.1630	1.610	1.520	1.610	1.620	1.640	33,000	1.6300	-2.42%
2020-08-06	0	0.165	0.154	0.165	0.154	0.165	65,000	10,160	0.1563	1.650	1.540	1.650	1.540	1.650	6,500	1.5631	7.14%
2020-08-05	0	0.154	0.154	0.158	0.152	0.168	590,000	97,550	0.1653	1.540	1.540	1.580	1.520	1.680	59,000	1.6534	-3.14%
2020-08-04	0	0.159	0.159	0.162	0.141	0.160	525,000	81,825	0.1559	1.590	1.590	1.620	1.410	1.600	52,500	1.5586	6.00%
2020-08-03	0	0.150	0.150	0.157	0.141	0.145	40,000	5,720	0.1430	1.500	1.500	1.570	1.410	1.450	4,000	1.4300	1.35%
2020-07-31	0	0.148	0.148	0.160	0.148	0.148	70,000	10,360	0.1480	1.480	1.480	1.600	1.480	1.480	7,000	1.4800	-7.50%
2020-07-30	0	0.160	0.160	0.165	0.146	0.163	615,750	93,520	0.1519	1.600	1.600	1.650	1.460	1.630	61,575	1.5188	8.11%
2020-07-29	0	0.148	0.143	0.148	0.135	0.148	1,055,000	153,725	0.1457	1.480	1.430	1.480	1.350	1.480	105,500	1.4571	5.71%
2020-07-28	0	0.140	0.139	0.144	0.139	0.142	204,500	28,757	0.1406	1.400	1.390	1.440	1.390	1.420	20,450	1.4062	0.00%
2020-07-27	0	0.140	0.140	0.145	0.138	0.143	610,000	85,885	0.1408	1.400	1.400	1.450	1.380	1.430	61,000	1.4080	0.00%
2020-07-24	0	0.140	0.139	0.145	0.138	0.144	750,000	104,120	0.1388	1.400	1.390	1.450	1.380	1.440	75,000	1.3883	0.00%
2020-07-23	0	0.140	0.140	0.145	-	-	500	67	0.1340	1.400	1.400	1.450	-	-	50	1.3400	0.00%
2020-07-22	0	0.140	0.140	0.143	0.139	0.141	318,000	44,373	0.1395	1.400	1.400	1.430	1.390	1.410	31,800	1.3954	-2.10%
2020-07-21	0	0.143	0.142	0.143	0.142	0.145	775,000	110,810	0.1430	1.430	1.420	1.430	1.420	1.450	77,500	1.4298	2.14%
2020-07-20	0	0.140	0.140	0.146	0.139	0.154	1,586,500	231,193	0.1457	1.400	1.400	1.460	1.390	1.540	158,650	1.4573	-11.39%
2020-07-17	0	0.158	0.150	0.160	0.148	0.162	3,295,000	502,865	0.1526	1.580	1.500	1.600	1.480	1.620	329,500	1.5261	-1.25%
2020-07-16	0	0.160	0.160	0.163	0.157	0.195	13,960,000	2,535,225	0.1816	1.600	1.600	1.630	1.570	1.950	1,396,000	1.8161	-13.04%
2020-07-15	0	0.184	0.180	0.184	0.161	0.187	13,085,000	2,309,444	0.1765	1.840	1.800	1.840	1.610	1.870	1,308,500	1.7650	14.29%
2020-07-14	0	0.161	0.157	0.161	0.151	0.166	1,495,000	242,510	0.1622	1.610	1.570	1.610	1.510	1.660	149,500	1.6221	5.23%
2020-07-13	0	0.153	0.153	0.160	0.150	0.165	5,990,250	947,289	0.1581	1.530	1.530	1.600	1.500	1.650	599,025	1.5814	4.08%
2020-07-10	0	0.147	0.148	0.149	0.140	0.150	1,125,000	164,000	0.1458	1.470	1.480	1.490	1.400	1.500	112,500	1.4578	5.00%
2020-07-09	0	0.140	0.140	0.146	0.139	0.151	524,500	73,445	0.1400	1.400	1.400	1.460	1.390	1.510	52,450	1.4003	-3.45%
2020-07-08	0	0.145	0.142	0.146	0.137	0.145	165,000	23,525	0.1426	1.450	1.420	1.460	1.370	1.450	16,500	1.4258	-1.36%
2020-07-07	0	0.147	0.140	0.147	0.140	0.151	823,000	120,401	0.1463	1.470	1.400	1.470	1.400	1.510	82,300	1.4630	0.00%
2020-07-06	0	0.147	0.140	0.147	0.144	0.152	475,000	70,530	0.1485	1.470	1.400	1.470	1.440	1.520	47,500	1.4848	2.08%
2020-07-03	0	0.144	0.140	0.145	0.141	0.147	225,000	32,345	0.1438	1.440	1.400	1.450	1.410	1.470	22,500	1.4376	3.60%
2020-07-02	0	0.139	0.139	0.146	0.139	0.158	551,500	82,799	0.1501	1.390	1.390	1.460	1.390	1.580	55,150	1.5013	-1.42%
2020-06-30	0	0.141	0.139	0.144	0.140	0.143	596,500	84,705	0.1420	1.410	1.390	1.440	1.400	1.430	59,650	1.4200	-2.76%
2020-06-29	0	0.145	0.140	0.145	0.140	0.147	340,000	49,015	0.1442	1.450	1.400	1.450	1.400	1.470	34,000	1.4416	-2.68%
2020-06-26	0	0.149	0.141	0.149	0.141	0.150	2,840,000	398,360	0.1403	1.490	1.410	1.490	1.410	1.500	284,000	1.4027	6.43%
2020-06-24	0	0.140	0.140	0.141	0.139	0.160	1,419,500	199,250	0.1404	1.400	1.400	1.410	1.390	1.600	141,950	1.4037	1.45%
2020-06-23	0	0.138	0.138	0.148	0.138	0.165	4,099,500	573,642	0.1399	1.380	1.380	1.480	1.380	1.650	409,950	1.3993	-4.83%
2020-06-22	0	0.145	0.138	0.147	0.136	0.150	6,195,000	857,605	0.1384	1.450	1.380	1.470	1.360	1.500	619,500	1.3844	5.84%
2020-06-19	0	0.137	0.136	0.143	0.136	0.140	1,180,000	162,145	0.1374	1.370	1.360	1.430	1.360	1.400	118,000	1.3741	0.00%
2020-06-18	0	0.137	0.136	0.144	0.136	0.137	141,500	19,335	0.1366	1.370	1.360	1.440	1.360	1.370	14,150	1.3664	0.74%
2020-06-17	0	0.136	0.135	0.143	0.133	0.144	1,470,000	202,830	0.1380	1.360	1.350	1.430	1.330	1.440	147,000	1.3798	0.00%
2020-06-16	0	0.136	0.136	0.140	0.135	0.136	320,000	43,400	0.1356	1.360	1.360	1.400	1.350	1.360	32,000	1.3563	0.00%
2020-06-15	0	0.136	0.136	0.138	0.136	0.137	1,625,000	222,465	0.1369	1.360	1.360	1.380	1.360	1.370	162,500	1.3690	-0.73%
2020-06-12	0	0.137	0.137	0.140	0.135	0.137	300,000	41,050	0.1368	1.370	1.370	1.400	1.350	1.370	30,000	1.3683	-2.14%
2020-06-11	0	0.140	0.136	0.142	0.136	0.140	1,000,000	137,970	0.1380	1.400	1.360	1.420	1.360	1.400	100,000	1.3797	0.72%
2020-06-10	0	0.139	0.138	0.141	0.139	0.141	3,070,000	431,600	0.1406	1.390	1.380	1.410	1.390	1.410	307,000	1.4059	0.00%
2020-06-09	0	0.139	0.139	0.140	0.138	0.142	1,860,500	257,089	0.1382	1.390	1.390	1.400	1.380	1.420	186,050	1.3818	-2.11%
2020-06-08	0	0.142	0.139	0.144	0.137	0.142	1,115,000	155,090	0.1391	1.420	1.390	1.440	1.370	1.420	111,500	1.3909	3.65%
2020-06-05	0	0.137	0.137	0.145	0.136	0.143	3,620,500	496,656	0.1372	1.370	1.370	1.450	1.360	1.430	362,050	1.3718	-2.14%
2020-06-04	0	0.140	0.140	0.143	0.137	0.143	350,000	48,615	0.1389	1.400	1.400	1.430	1.370	1.430	35,000	1.3890	1.45%
2020-06-03	0	0.138	0.138	0.140	0.138	0.139	115,500	15,995	0.1385	1.380	1.380	1.400	1.380	1.390	11,550	1.3848	0.00%
2020-06-02	0	0.138	0.138	0.143	0.137	0.144	3,310,000	464,195	0.1402	1.380	1.380	1.430	1.370	1.440	331,000	1.4024	0.73%
2020-06-01	0	0.137	0.134	0.138	0.131	0.138	6,257,000	848,902	0.1357	1.370	1.340	1.380	1.310	1.380	625,700	1.3567	1.48%
2020-05-29	0	0.135	0.134	0.137	0.133	0.139	5,165,000	703,750	0.1363	1.350	1.340	1.370	1.330	1.390	516,500	1.3625	0.00%
2020-05-28	0	0.135	0.135	0.138	0.135	0.140	1,560,000	211,470	0.1356	1.350	1.350	1.380	1.350	1.400	156,000	1.3556	-3.57%
2020-05-27	0	0.140	0.136	0.140	0.136	0.140	355,000	48,985	0.1380	1.400	1.360	1.400	1.360	1.400	35,500	1.3799	2.94%
2020-05-26	0	0.136	0.136	0.140	0.136	0.142	400,000	56,020	0.1401	1.360	1.360	1.400	1.360	1.420	40,000	1.4005	-2.86%
2020-05-25	0	0.140	0.140	0.145	0.131	0.144	1,215,000	163,570	0.1346	1.400	1.400	1.450	1.310	1.440	121,500	1.3463	3.70%
2020-05-22	0	0.135	0.135	0.138	0.134	0.139	5,102,500	696,135	0.1364	1.350	1.350	1.380	1.340	1.390	510,250	1.3643	-4.26%
2020-05-21	0	0.141	0.136	0.142	0.136	0.143	1,005,000	140,635	0.1399	1.410	1.360	1.420	1.360	1.430	100,500	1.3994	0.00%
2020-05-20	0	0.141	0.141	0.144	0.134	0.180	17,020,000	2,641,150	0.1552	1.410	1.410	1.440	1.340	1.800	1,702,000	1.5518	0.71%
2020-05-19	0	0.140	0.136	0.141	0.132	0.145	1,850,000	258,890	0.1399	1.400	1.360	1.410	1.320	1.450	185,000	1.3994	6.06%
2020-05-18	0	0.132	0.130	0.140	0.126	0.144	1,920,000	251,185	0.1308	1.320	1.300	1.400	1.260	1.440	192,000	1.3083	-2.22%
2020-05-15	0	0.135	0.132	0.138	0.131	0.141	1,589,000	213,343	0.1343	1.350	1.320	1.380	1.310	1.410	158,900	1.3426	2.27%
2020-05-14	0	0.132	0.132	0.133	0.130	0.138	1,505,000	201,570	0.1339	1.320	1.320	1.330	1.300	1.380	150,500	1.3393	-4.35%
2020-05-13	0	0.138	0.138	0.144	0.138	0.145	1,485,000	212,345	0.1430	1.380	1.380	1.440	1.380	1.450	148,500	1.4299	-6.76%
2020-05-12	0	0.148	0.146	0.150	0.148	0.165	5,392,000	824,816	0.1530	1.480	1.460	1.500	1.480	1.650	539,200	1.5297	2.07%
2020-05-11	0	0.145	0.140	0.145	0.136	0.155	5,674,500	829,079	0.1461	1.450	1.400	1.450	1.360	1.550	567,450	1.4611	3.57%
2020-05-08	0	0.140	0.139	0.141	0.134	0.154	849,000	117,895	0.1389	1.400	1.390	1.410	1.340	1.540	84,900	1.3886	-1.41%
2020-05-07	0	0.142	0.136	0.144	0.135	0.144	2,450,000	333,615	0.1362	1.420	1.360	1.440	1.350	1.440	245,000	1.3617	-1.39%
2020-05-06	0	0.144	0.138	0.144	0.136	0.150	5,190,750	756,602	0.1458	1.440	1.380	1.440	1.360	1.500	519,075	1.4576	9.92%
2020-05-05	0	0.131	0.131	0.132	0.129	0.140	3,940,000	513,915	0.1304	1.310	1.310	1.320	1.290	1.400	394,000	1.3044	-2.96%
2020-05-04	0	0.135	0.131	0.135	0.129	0.155	7,573,750	1,028,976	0.1359	1.350	1.310	1.350	1.290	1.550	757,375	1.3586	-14.01%
2020-04-29	0	0.157	0.152	0.157	0.151	0.163	859,000	134,105	0.1561	1.570	1.520	1.570	1.510	1.630	85,900	1.5612	-0.63%
2020-04-28	0	0.158	0.158	0.165	0.156	0.166	847,500	135,797	0.1602	1.580	1.580	1.650	1.560	1.660	84,750	1.6023	-5.95%
2020-04-27	0	0.168	0.159	0.167	0.146	0.179	1,137,500	186,180	0.1637	1.680	1.590	1.670	1.460	1.790	113,750	1.6367	-1.18%
2020-04-24	0	0.170	0.160	0.170	0.170	0.170	410,000	69,700	0.1700	1.700	1.600	1.700	1.700	1.700	41,000	1.7000	3.03%
2020-04-23	0	0.165	0.161	0.169	0.161	0.169	350,000	57,835	0.1652	1.650	1.610	1.690	1.610	1.690	35,000	1.6524	0.61%
2020-04-22	0	0.164	0.164	0.170	0.163	0.180	185,000	31,035	0.1678	1.640	1.640	1.700	1.630	1.800	18,500	1.6776	-3.53%
2020-04-21	0	0.170	0.168	0.175	0.170	0.177	961,000	167,207	0.1740	1.700	1.680	1.750	1.700	1.770	96,100	1.7399	-3.95%
2020-04-20	0	0.177	0.172	0.177	0.169	0.180	1,585,000	281,427	0.1776	1.770	1.720	1.770	1.690	1.800	158,500	1.7756	1.14%
2020-04-17	0	0.175	0.173	0.178	0.173	0.183	1,485,500	260,852	0.1756	1.750	1.730	1.780	1.730	1.830	148,550	1.7560	-0.57%
2020-04-16	0	0.176	0.173	0.176	0.171	0.185	2,351,000	415,485	0.1767	1.760	1.730	1.760	1.710	1.850	235,100	1.7673	2.92%
2020-04-15	0	0.171	0.171	0.174	0.171	0.191	2,453,000	442,128	0.1802	1.710	1.710	1.740	1.710	1.910	245,300	1.8024	-5.00%
2020-04-14	0	0.180	0.175	0.180	0.170	0.193	6,042,500	1,071,708	0.1774	1.800	1.750	1.800	1.700	1.930	604,250	1.7736	4.05%
2020-04-09	0	0.173	0.166	0.173	0.164	0.175	1,328,000	223,329	0.1682	1.730	1.660	1.730	1.640	1.750	132,800	1.6817	-1.70%
2020-04-08	0	0.176	0.171	0.176	0.170	0.195	4,979,000	896,482	0.1801	1.760	1.710	1.760	1.700	1.950	497,900	1.8005	-2.22%
2020-04-07	0	0.180	0.175	0.179	0.163	0.180	2,981,500	517,429	0.1735	1.800	1.750	1.790	1.630	1.800	298,150	1.7355	4.65%
2020-04-06	0	0.172	0.166	0.172	0.154	0.175	9,540,500	1,571,065	0.1647	1.720	1.660	1.720	1.540	1.750	954,050	1.6467	-2.82%
2020-04-03	0	0.177	0.177	0.178	0.174	0.183	2,660,000	473,370	0.1780	1.770	1.770	1.780	1.740	1.830	266,000	1.7796	-3.80%
2020-04-02	0	0.184	0.182	0.184	0.176	0.200	6,440,000	1,185,850	0.1841	1.840	1.820	1.840	1.760	2.000	644,000	1.8414	-3.16%
2020-04-01	0	0.190	0.190	0.199	0.182	0.202	5,297,500	1,018,967	0.1923	1.900	1.900	1.990	1.820	2.020	529,750	1.9235	-5.94%
2020-03-31	0	0.202	0.199	0.202	0.181	0.210	8,835,000	1,758,645	0.1991	2.020	1.990	2.020	1.810	2.100	883,500	1.9905	6.32%
2020-03-30	0	0.190	0.188	0.190	0.155	0.750	106,102,000	37,515,446	0.3536	1.900	1.880	1.900	1.550	7.500	10,610,200	3.5358	-20.17%
2020-03-27	0	0.238	0.230	0.238	0.218	0.245	1,932,000	451,833	0.2339	2.380	2.300	2.380	2.180	2.450	193,200	2.3387	4.39%
2020-03-26	0	0.228	0.215	0.229	0.212	0.230	955,000	211,425	0.2214	2.280	2.150	2.290	2.120	2.300	95,500	2.2139	0.00%
2020-03-25	0	0.228	0.207	0.228	0.222	0.228	218,000	48,457	0.2223	2.280	2.070	2.280	2.220	2.280	21,800	2.2228	2.70%
2020-03-24	0	0.222	0.211	0.222	0.200	0.222	400,000	84,865	0.2122	2.220	2.110	2.220	2.000	2.220	40,000	2.1216	0.00%
2020-03-23	0	0.222	0.207	0.221	0.191	0.228	2,971,000	619,915	0.2087	2.220	2.070	2.210	1.910	2.280	297,100	2.0866	-3.48%
2020-03-20	0	0.230	0.191	0.230	0.163	0.240	2,948,000	571,902	0.1940	2.300	1.910	2.300	1.630	2.400	294,800	1.9400	29.21%
2020-03-19	0	0.178	0.165	0.178	0.148	0.178	3,463,000	534,465	0.1543	1.780	1.650	1.780	1.480	1.780	346,300	1.5434	-3.26%
2020-03-18	0	0.184	0.174	0.184	0.176	0.187	673,000	122,350	0.1818	1.840	1.740	1.840	1.760	1.870	67,300	1.8180	0.00%
2020-03-17	0	0.184	0.176	0.184	0.155	0.185	2,175,000	371,490	0.1708	1.840	1.760	1.840	1.550	1.850	217,500	1.7080	5.75%
2020-03-16	0	0.174	0.170	0.174	0.169	0.180	2,601,000	450,540	0.1732	1.740	1.700	1.740	1.690	1.800	260,100	1.7322	2.96%
2020-03-13	0	0.169	0.159	0.169	0.142	0.170	4,962,500	789,472	0.1591	1.690	1.590	1.690	1.420	1.700	496,250	1.5909	7.64%
2020-03-12	0	0.157	0.145	0.157	0.145	0.157	4,656,000	693,585	0.1490	1.570	1.450	1.570	1.450	1.570	465,600	1.4897	3.52%
2020-03-11	0	0.158	0.158	0.163	0.158	0.181	1,125,000	180,780	0.1607	1.517	1.517	1.565	1.517	1.737	117,198	1.5425	-4.24%
2020-03-10	0	0.165	0.160	0.165	0.152	0.182	3,015,500	488,887	0.1621	1.584	1.536	1.584	1.459	1.747	314,142	1.5563	-5.71%
2020-03-09	0	0.175	0.153	0.169	0.142	0.188	5,365,080	825,653	0.1539	1.680	1.469	1.622	1.363	1.805	558,912	1.4773	-6.91%
2020-03-06	0	0.188	0.182	0.188	0.175	0.219	17,835,000	3,489,480	0.1957	1.805	1.747	1.805	1.680	2.102	1,857,976	1.8781	2.17%
2020-03-05	0	0.184	0.178	0.184	0.156	0.280	44,830,500	8,518,671	0.1900	1.766	1.709	1.766	1.497	2.688	4,670,254	1.8240	18.71%
2020-03-04	0	0.155	0.148	0.156	0.145	0.160	2,405,000	362,235	0.1506	1.488	1.421	1.497	1.392	1.536	250,543	1.4458	1.97%
2020-03-03	0	0.152	0.147	0.152	0.139	0.155	3,361,000	493,300	0.1468	1.459	1.411	1.459	1.334	1.488	350,135	1.4089	2.70%
2020-03-02	0	0.148	0.141	0.145	0.138	0.176	11,440,000	1,747,525	0.1528	1.421	1.353	1.392	1.325	1.689	1,191,771	1.4663	7.25%
2020-02-28	0	0.138	0.133	0.138	0.129	0.140	1,000,000	135,825	0.1358	1.325	1.277	1.325	1.238	1.344	104,176	1.3038	-0.72%
2020-02-27	0	0.139	0.133	0.139	0.130	0.144	3,685,000	506,390	0.1374	1.334	1.277	1.334	1.248	1.382	383,888	1.3191	0.72%
2020-02-26	0	0.138	0.137	0.139	0.135	0.194	20,955,000	3,029,530	0.1446	1.325	1.315	1.334	1.296	1.862	2,183,004	1.3878	-16.87%
2020-02-25	0	0.166	0.158	0.166	0.148	0.177	3,345,000	533,200	0.1594	1.593	1.517	1.593	1.421	1.699	348,468	1.5301	-6.21%
2020-02-24	0	0.177	0.175	0.180	0.175	0.190	1,125,000	202,655	0.1801	1.699	1.680	1.728	1.680	1.824	117,198	1.7292	-9.23%
2020-02-21	0	0.195	0.185	0.195	0.173	0.195	3,108,000	598,066	0.1924	1.872	1.776	1.872	1.661	1.872	323,778	1.8471	-2.01%
2020-02-20	0	0.199	0.180	0.199	0.180	0.210	1,395,000	259,425	0.1860	1.910	1.728	1.910	1.728	2.016	145,325	1.7851	1.53%
2020-02-19	0	0.196	0.195	0.203	0.193	0.216	640,000	126,580	0.1978	1.881	1.872	1.949	1.853	2.073	66,673	1.8985	-8.41%
2020-02-18	0	0.214	0.213	0.220	0.210	0.220	1,619,000	349,465	0.2159	2.054	2.045	2.112	2.016	2.112	168,661	2.0720	-6.14%
2020-02-17	0	0.228	0.212	0.229	0.200	0.265	9,446,000	2,239,400	0.2371	2.189	2.035	2.198	1.920	2.544	984,045	2.2757	10.14%
2020-02-14	0	0.207	0.201	0.207	0.190	0.228	11,940,000	2,399,575	0.2010	1.987	1.929	1.987	1.824	2.189	1,243,859	1.9291	-10.00%
2020-02-13	0	0.230	0.228	0.233	0.225	0.265	11,470,000	2,673,069	0.2330	2.208	2.189	2.237	2.160	2.544	1,194,897	2.2371	-9.80%
2020-02-12	0	0.255	0.249	0.255	0.245	0.420	54,028,880	16,441,875	0.3043	2.448	2.390	2.448	2.352	4.032	5,628,503	2.9212	-7.27%
2020-02-11	0	0.275	0.275	0.280	0.119	0.500	95,486,500	31,304,111	0.3278	2.640	2.640	2.688	1.142	4.800	9,947,385	3.1470	219.77%
2020-02-10	0	0.086	0.086	0.099	0.080	0.083	4,220,000	344,260	0.0816	0.826	0.826	0.950	0.768	0.797	439,622	0.7831	-2.27%
2020-02-07	0	0.088	0.076	0.120	-	-	4,000	264	0.0660	0.845	0.730	1.152	-	-	417	0.6335	0.00%
2020-02-06	0	0.088	0.076	0.120	-	-	0	0	-	0.845	0.730	1.152	-	-	0	-	0.00%
2020-02-05	0	0.088	0.080	0.120	-	-	0	0	-	0.845	0.768	1.152	-	-	0	-	0.00%
2020-02-04	0	0.088	0.076	0.120	-	-	0	0	-	0.845	0.730	1.152	-	-	0	-	0.00%
2020-02-03	0	0.088	0.080	0.120	-	-	0	0	-	0.845	0.768	1.152	-	-	0	-	0.00%
2020-01-31	0	0.088	0.088	0.120	0.080	0.080	225,000	18,000	0.0800	0.845	0.845	1.152	0.768	0.768	23,440	0.7679	-3.30%
2020-01-30	0	0.091	0.091	0.120	0.091	0.091	10,000	910	0.0910	0.874	0.874	1.152	0.874	0.874	1,042	0.8735	-1.09%
2020-01-29	0	0.092	0.092	0.120	0.092	0.092	10,000	920	0.0920	0.883	0.883	1.152	0.883	0.883	1,042	0.8831	1.10%
2020-01-24	0	0.091	0.091	0.120	-	-	0	0	-	0.874	0.874	1.152	-	-	0	-	0.00%
2020-01-23	0	0.091	0.091	0.120	0.091	0.091	6,000	541	0.0902	0.874	0.874	1.152	0.874	0.874	625	0.8655	-1.09%
2020-01-22	0	0.092	0.092	0.117	-	-	0	0	-	0.883	0.883	1.123	-	-	0	-	1.10%
2020-01-21	0	0.091	0.091	0.117	0.091	0.091	154,000	13,974	0.0907	0.874	0.874	1.123	0.874	0.874	16,043	0.8710	-3.19%
2020-01-20	0	0.094	0.094	0.119	0.094	0.095	260,000	24,455	0.0941	0.902	0.902	1.142	0.902	0.912	27,086	0.9029	-6.00%
2020-01-17	0	0.100	0.093	0.120	0.092	0.100	47,000	4,624	0.0984	0.960	0.893	1.152	0.883	0.960	4,896	0.9444	0.00%
2020-01-16	0	0.100	0.098	0.120	0.100	0.102	30,000	3,010	0.1003	0.960	0.941	1.152	0.960	0.979	3,125	0.9631	0.00%
2020-01-15	0	0.100	0.095	0.110	0.095	0.100	49,500	4,846	0.0979	0.960	0.912	1.056	0.912	0.960	5,157	0.9397	0.00%
2020-01-14	0	0.100	0.100	0.115	0.082	0.100	57,500	5,500	0.0957	0.960	0.960	1.104	0.787	0.960	5,990	0.9182	0.00%
2020-01-13	0	0.100	0.100	0.171	0.090	0.090	6,000	536	0.0893	0.960	0.960	1.641	0.864	0.864	625	0.8575	11.11%
2020-01-10	0	0.090	0.090	0.120	0.090	0.090	5,000	450	0.0900	0.864	0.864	1.152	0.864	0.864	521	0.8639	-10.00%
2020-01-09	0	0.100	0.100	0.120	0.094	0.094	5,000	470	0.0940	0.960	0.960	1.152	0.902	0.902	521	0.9023	8.70%
2020-01-08	0	0.092	0.092	0.168	0.091	0.091	200,000	18,200	0.0910	0.883	0.883	1.613	0.874	0.874	20,835	0.8735	-4.17%
2020-01-07	0	0.096	0.090	0.134	0.096	0.096	49,000	4,680	0.0955	0.922	0.864	1.286	0.922	0.922	5,105	0.9168	1.05%
2020-01-06	0	0.095	0.095	0.122	-	-	500	41	0.0820	0.912	0.912	1.171	-	-	52	0.7871	0.00%
2020-01-03	0	0.095	0.092	0.133	0.095	0.096	35,000	3,340	0.0954	0.912	0.883	1.277	0.912	0.922	3,646	0.9160	1.06%
2020-01-02	0	0.094	0.094	0.135	-	-	1,000	88	0.0880	0.902	0.902	1.296	-	-	104	0.8447	3.30%
2019-12-31	0	0.091	0.090	0.132	0.091	0.091	5,000	455	0.0910	0.874	0.864	1.267	0.874	0.874	521	0.8735	-11.65%
2019-12-30	0	0.103	0.100	0.132	0.102	0.103	29,000	2,943	0.1015	0.989	0.960	1.267	0.979	0.989	3,021	0.9741	3.00%
2019-12-27	0	0.100	0.100	0.132	0.100	0.101	105,500	10,625	0.1007	0.960	0.960	1.267	0.960	0.970	10,991	0.9667	-0.99%
2019-12-24	0	0.101	0.100	0.132	0.101	0.101	5,000	505	0.1010	0.970	0.960	1.267	0.970	0.970	521	0.9695	-4.72%
2019-12-23	0	0.106	0.106	0.120	0.105	0.105	5,000	525	0.1050	1.018	1.018	1.152	1.008	1.008	521	1.0079	-2.75%
2019-12-20	0	0.109	0.109	0.120	0.101	0.101	60,000	6,060	0.1010	1.046	1.046	1.152	0.970	0.970	6,251	0.9695	-10.66%
2019-12-19	0	0.122	0.122	0.125	0.105	0.122	195,000	23,170	0.1188	1.171	1.171	1.200	1.008	1.171	20,314	1.1406	16.19%
2019-12-18	0	0.105	0.105	0.120	0.105	0.120	174,500	19,860	0.1138	1.008	1.008	1.152	1.008	1.152	18,179	1.0925	11.70%
2019-12-17	0	0.094	0.094	0.120	0.094	0.112	123,000	13,479	0.1096	0.902	0.902	1.152	0.902	1.075	12,814	1.0519	-14.55%
2019-12-16	0	0.110	0.110	0.120	0.093	0.110	95,000	10,315	0.1086	1.056	1.056	1.152	0.893	1.056	9,897	1.0423	5.77%
2019-12-13	0	0.104	0.104	0.120	0.092	0.106	605,000	61,470	0.1016	0.998	0.998	1.152	0.883	1.018	63,026	0.9753	10.64%
2019-12-12	0	0.094	0.094	0.100	0.091	0.091	12,500	1,115	0.0892	0.902	0.902	0.960	0.874	0.874	1,302	0.8562	-11.32%
2019-12-11	0	0.106	0.106	0.120	0.104	0.107	334,000	35,215	0.1054	1.018	1.018	1.152	0.998	1.027	34,795	1.0121	15.22%
2019-12-10	0	0.092	0.091	0.120	0.092	0.098	25,000	2,420	0.0968	0.883	0.874	1.152	0.883	0.941	2,604	0.9292	1.10%
2019-12-09	0	0.091	0.090	0.120	0.091	0.091	9,000	799	0.0888	0.874	0.864	1.152	0.874	0.874	938	0.8522	0.00%
2019-12-06	0	0.091	0.091	0.120	-	-	0	0	-	0.874	0.874	1.152	-	-	0	-	1.11%
2019-12-05	0	0.090	0.090	0.120	0.090	0.090	5,000	450	0.0900	0.864	0.864	1.152	0.864	0.864	521	0.8639	-12.62%
2019-12-04	0	0.103	0.092	0.119	0.103	0.103	14,000	1,402	0.1001	0.989	0.883	1.142	0.989	0.989	1,458	0.9613	-0.96%
2019-12-03	0	0.104	0.103	0.119	0.104	0.104	75,000	7,800	0.1040	0.998	0.989	1.142	0.998	0.998	7,813	0.9983	-1.89%
2019-12-02	0	0.106	0.106	0.120	0.090	0.120	1,022,940	105,552	0.1032	1.018	1.018	1.152	0.864	1.152	106,566	0.9905	27.71%
2019-11-29	0	0.083	0.082	0.102	0.090	0.090	10,000	865	0.0865	0.797	0.787	0.979	0.864	0.864	1,042	0.8303	1.22%
2019-11-28	0	0.082	0.082	0.117	0.082	0.110	250,000	25,675	0.1027	0.787	0.787	1.123	0.787	1.056	26,044	0.9858	2.50%
2019-11-27	0	0.080	0.080	0.120	-	-	5,000	475	0.0950	0.768	0.768	1.152	-	-	521	0.9119	2.56%
2019-11-26	0	0.078	0.078	0.108	0.076	0.078	95,000	7,395	0.0778	0.749	0.749	1.037	0.730	0.749	9,897	0.7472	-7.14%
2019-11-25	0	0.084	0.084	0.108	0.083	0.091	440,000	40,000	0.0909	0.806	0.806	1.037	0.797	0.874	45,837	0.8727	-7.69%
2019-11-22	0	0.091	0.091	0.106	-	-	75,000	6,825	0.0910	0.874	0.874	1.018	-	-	7,813	0.8735	0.00%
2019-11-21	0	0.091	0.091	0.102	0.081	0.108	2,400,000	221,495	0.0923	0.874	0.874	0.979	0.778	1.037	250,022	0.8859	10.98%
2019-11-20	0	0.082	0.081	0.118	0.080	0.110	661,000	71,002	0.1074	0.787	0.778	1.133	0.768	1.056	68,860	1.0311	-8.89%
2019-11-19	0	0.090	0.090	0.125	0.090	0.090	10,000	900	0.0900	0.864	0.864	1.200	0.864	0.864	1,042	0.8639	15.38%
2019-11-18	0	0.078	0.078	0.127	0.077	0.078	45,500	3,542	0.0778	0.749	0.749	1.219	0.739	0.749	4,740	0.7473	-3.70%
2019-11-15	0	0.081	0.081	0.090	0.080	0.082	65,000	5,320	0.0818	0.778	0.778	0.864	0.768	0.787	6,771	0.7857	-1.22%
2019-11-14	0	0.082	0.082	0.128	0.082	0.082	10,000	820	0.0820	0.787	0.787	1.229	0.787	0.787	1,042	0.7871	-3.53%
2019-11-13	0	0.085	0.085	0.109	0.077	0.100	106,000	10,166	0.0959	0.816	0.816	1.046	0.739	0.960	11,043	0.9206	-5.56%
2019-11-12	0	0.090	0.089	0.111	0.083	0.090	30,500	2,670	0.0875	0.864	0.854	1.066	0.797	0.864	3,177	0.8403	4.65%
2019-11-11	0	0.086	0.083	0.128	0.086	0.090	108,500	9,332	0.0860	0.826	0.797	1.229	0.826	0.864	11,303	0.8256	-10.42%
2019-11-08	0	0.096	0.091	0.120	-	-	0	0	-	0.922	0.874	1.152	-	-	0	-	0.00%
2019-11-07	0	0.096	0.096	0.100	0.096	0.100	1,090,000	108,820	0.0998	0.922	0.922	0.960	0.922	0.960	113,552	0.9583	-4.00%
2019-11-06	0	0.100	0.095	0.124	-	-	0	0	-	0.960	0.912	1.190	-	-	0	-	0.00%
2019-11-05	0	0.100	0.094	0.122	0.094	0.100	1,000,000	98,800	0.0988	0.960	0.902	1.171	0.902	0.960	104,176	0.9484	0.00%
2019-11-04	0	0.100	0.100	0.119	0.090	0.120	2,287,000	227,584	0.0995	0.960	0.960	1.142	0.864	1.152	238,250	0.9552	23.46%
2019-11-01	0	0.081	0.085	0.090	0.079	0.088	1,195,000	95,665	0.0801	0.778	0.816	0.864	0.758	0.845	124,490	0.7685	-10.00%
2019-10-31	0	0.090	0.090	0.104	0.090	0.118	380,000	39,430	0.1038	0.864	0.864	0.998	0.864	1.133	39,587	0.9960	-9.09%
2019-10-30	0	0.099	0.088	0.095	0.086	0.100	5,385,000	493,360	0.0916	0.950	0.845	0.912	0.826	0.960	560,987	0.8795	-1.00%
2019-10-29	0	0.100	0.090	0.100	0.090	0.135	2,977,000	334,590	0.1124	0.960	0.864	0.960	0.864	1.296	310,131	1.0789	-0.99%
2019-10-28	0	0.101	0.100	0.105	0.084	0.110	3,021,000	271,215	0.0898	0.970	0.960	1.008	0.806	1.056	314,715	0.8618	20.24%
2019-10-25	0	0.084	0.074	0.120	0.074	0.076	10,000	750	0.0750	0.806	0.710	1.152	0.710	0.730	1,042	0.7199	0.00%
2019-10-24	0	0.084	0.083	0.085	0.070	0.085	3,065,000	233,370	0.0761	0.806	0.797	0.816	0.672	0.816	319,299	0.7309	18.31%
2019-10-23	0	0.071	0.071	0.079	0.071	0.071	37,000	2,617	0.0707	0.682	0.682	0.758	0.682	0.682	3,855	0.6789	-2.74%
2019-10-22	0	0.073	0.073	0.081	0.071	0.073	45,000	3,220	0.0716	0.701	0.701	0.778	0.682	0.701	4,688	0.6869	-8.75%
2019-10-21	0	0.080	0.073	0.080	-	-	0	0	-	0.768	0.701	0.768	-	-	0	-	0.00%
2019-10-18	0	0.080	0.078	0.087	0.080	0.081	637,000	51,110	0.0802	0.768	0.749	0.835	0.768	0.778	66,360	0.7702	-12.09%
2019-10-17	0	0.091	0.086	0.091	0.081	0.105	337,000	29,542	0.0877	0.874	0.826	0.874	0.778	1.008	35,107	0.8415	-10.78%
2019-10-16	0	0.102	0.100	0.108	0.080	0.111	1,207,000	115,527	0.0957	0.979	0.960	1.037	0.768	1.066	125,740	0.9188	-17.07%
2019-10-15	0	0.123	0.100	0.139	-	-	0	0	-	1.181	0.960	1.334	-	-	0	-	0.00%
2019-10-14	0	0.123	0.122	0.139	0.123	0.123	493,000	60,609	0.1229	1.181	1.171	1.334	1.181	1.181	51,359	1.1801	1.65%
2019-10-11	0	0.121	0.106	0.128	0.113	0.121	15,000	1,755	0.1170	1.161	1.018	1.229	1.085	1.161	1,563	1.1231	7.08%
2019-10-10	0	0.113	0.113	0.129	-	-	0	0	-	1.085	1.085	1.238	-	-	0	-	0.00%
2019-10-09	0	0.113	0.113	0.130	-	-	0	0	-	1.085	1.085	1.248	-	-	0	-	0.89%
2019-10-08	0	0.112	0.112	0.128	0.112	0.128	101,000	11,385	0.1127	1.075	1.075	1.229	1.075	1.229	10,522	1.0820	-6.67%
2019-10-04	0	0.120	0.110	0.120	0.120	0.120	40,000	4,800	0.1200	1.152	1.056	1.152	1.152	1.152	4,167	1.1519	0.00%
2019-10-03	0	0.120	0.113	0.120	0.112	0.122	635,000	75,215	0.1184	1.152	1.085	1.152	1.075	1.171	66,152	1.1370	-4.00%
2019-10-02	0	0.125	0.121	0.128	0.121	0.132	115,000	14,410	0.1253	1.200	1.161	1.229	1.161	1.267	11,980	1.2028	-10.71%
2019-09-30	0	0.140	0.122	0.144	0.123	0.140	60,000	8,230	0.1372	1.344	1.171	1.382	1.181	1.344	6,251	1.3167	8.53%
2019-09-27	0	0.129	0.129	0.145	-	-	0	0	-	1.238	1.238	1.392	-	-	0	-	0.00%
2019-09-26	0	0.129	0.129	0.137	0.129	0.129	5,000	645	0.1290	1.238	1.238	1.315	1.238	1.238	521	1.2383	-8.51%
2019-09-25	0	0.141	0.129	0.142	0.129	0.141	135,000	18,130	0.1343	1.353	1.238	1.363	1.238	1.353	14,064	1.2891	2.17%
2019-09-24	0	0.138	0.130	0.141	0.138	0.145	325,000	46,630	0.1435	1.325	1.248	1.353	1.325	1.392	33,857	1.3773	-3.50%
2019-09-23	0	0.143	0.144	0.150	0.121	0.154	381,000	52,132	0.1368	1.373	1.382	1.440	1.161	1.478	39,691	1.3134	-20.11%
2019-09-20	0	0.179	0.123	0.179	-	-	0	0	-	1.718	1.181	1.718	-	-	0	-	0.00%
2019-09-19	0	0.179	0.142	0.179	0.182	0.182	5,000	910	0.1820	1.718	1.363	1.718	1.747	1.747	521	1.7470	1.70%
2019-09-18	0	0.176	0.123	0.176	0.182	0.183	38,500	6,780	0.1761	1.689	1.181	1.689	1.747	1.757	4,011	1.6904	3.53%
2019-09-17	0	0.170	0.124	0.171	0.170	0.178	422,000	72,896	0.1727	1.632	1.190	1.641	1.632	1.709	43,962	1.6582	-4.49%
2019-09-16	0	0.178	0.151	0.178	0.171	0.184	170,000	29,750	0.1750	1.709	1.449	1.709	1.641	1.766	17,710	1.6799	4.09%
2019-09-13	0	0.171	0.150	0.171	0.150	0.172	142,000	21,535	0.1517	1.641	1.440	1.641	1.440	1.651	14,793	1.4558	14.00%
2019-09-12	0	0.150	0.123	0.158	0.149	0.150	210,000	31,415	0.1496	1.440	1.181	1.517	1.430	1.440	21,877	1.4360	0.00%
2019-09-11	0	0.150	0.121	0.160	0.150	0.150	32,000	4,780	0.1494	1.440	1.161	1.536	1.440	1.440	3,334	1.4339	0.00%
2019-09-10	0	0.150	0.150	0.170	0.150	0.150	45,000	6,750	0.1500	1.440	1.440	1.632	1.440	1.440	4,688	1.4399	-0.66%
2019-09-09	0	0.151	0.121	0.151	0.151	0.151	50,000	7,550	0.1510	1.449	1.161	1.449	1.449	1.449	5,209	1.4495	0.00%
2019-09-06	0	0.151	0.151	0.175	-	-	0	0	-	1.449	1.449	1.680	-	-	0	-	0.00%
2019-09-05	0	0.151	0.126	0.151	0.152	0.152	67,000	10,116	0.1510	1.449	1.209	1.449	1.459	1.459	6,980	1.4493	-0.66%
2019-09-04	0	0.152	0.130	0.153	0.152	0.152	5,000	760	0.1520	1.459	1.248	1.469	1.459	1.459	521	1.4591	1.33%
2019-09-03	0	0.150	0.131	0.159	0.131	0.160	75,000	11,085	0.1478	1.440	1.257	1.526	1.257	1.536	7,813	1.4188	5.63%
2019-09-02	0	0.142	0.136	0.143	0.135	0.151	223,000	32,363	0.1451	1.363	1.305	1.373	1.296	1.449	23,231	1.3931	-9.55%
2019-08-30	0	0.157	0.131	0.179	-	-	0	0	-	1.507	1.257	1.718	-	-	0	-	0.00%
2019-08-29	0	0.157	0.131	0.159	0.157	0.157	40,000	6,280	0.1570	1.507	1.257	1.526	1.507	1.507	4,167	1.5071	-2.48%
2019-08-28	0	0.161	0.131	0.170	0.157	0.161	40,000	6,360	0.1590	1.545	1.257	1.632	1.507	1.545	4,167	1.5263	2.55%
2019-08-27	0	0.157	0.135	0.158	0.157	0.157	85,000	13,345	0.1570	1.507	1.296	1.517	1.507	1.507	8,855	1.5071	-1.87%
2019-08-26	0	0.160	0.135	0.160	0.160	0.163	25,000	4,060	0.1624	1.536	1.296	1.536	1.536	1.565	2,604	1.5589	-1.84%
2019-08-23	0	0.163	0.136	0.163	-	-	4,000	520	0.1300	1.565	1.305	1.565	-	-	417	1.2479	-2.40%
2019-08-22	0	0.167	0.140	0.167	0.138	0.168	994,000	155,926	0.1569	1.603	1.344	1.603	1.325	1.613	103,551	1.5058	14.38%
2019-08-21	0	0.146	0.145	0.160	0.141	0.146	124,500	18,037	0.1449	1.401	1.392	1.536	1.353	1.401	12,970	1.3907	-10.98%
2019-08-20	0	0.164	0.140	0.164	-	-	0	0	-	1.574	1.344	1.574	-	-	0	-	-1.80%
2019-08-19	0	0.167	0.150	0.167	0.110	0.184	2,138,000	346,915	0.1623	1.603	1.440	1.603	1.056	1.766	222,728	1.5576	-4.57%
2019-08-16	0	0.175	0.174	0.179	0.174	0.180	815,000	145,230	0.1782	1.680	1.670	1.718	1.670	1.728	84,903	1.7105	-8.85%
2019-08-15	0	0.192	0.176	0.192	0.176	0.208	500,000	91,675	0.1834	1.843	1.689	1.843	1.689	1.997	52,088	1.7600	0.00%
2019-08-14	0	0.192	0.179	0.192	0.180	0.221	225,000	40,930	0.1819	1.843	1.718	1.843	1.728	2.121	23,440	1.7462	-1.03%
2019-08-13	0	0.194	0.172	0.194	0.197	0.197	5,000	985	0.1970	1.862	1.651	1.862	1.891	1.891	521	1.8910	1.04%
2019-08-12	0	0.192	0.174	0.192	0.183	0.196	100,000	18,435	0.1844	1.843	1.670	1.843	1.757	1.881	10,418	1.7696	3.78%
2019-08-09	0	0.185	0.179	0.186	0.179	0.231	1,452,000	265,345	0.1827	1.776	1.718	1.785	1.718	2.217	151,263	1.7542	-7.04%
2019-08-08	0	0.199	0.172	0.199	0.180	0.210	1,750,000	316,515	0.1809	1.910	1.651	1.910	1.728	2.016	182,308	1.7362	10.56%
2019-08-07	0	0.180	0.180	0.189	0.180	0.181	160,000	28,835	0.1802	1.728	1.728	1.814	1.728	1.737	16,668	1.7299	0.00%
2019-08-06	0	0.180	0.180	0.209	0.180	0.181	321,500	57,921	0.1802	1.728	1.728	2.006	1.728	1.737	33,493	1.7294	-3.23%
2019-08-05	0	0.186	0.180	0.187	0.180	0.186	155,500	28,540	0.1835	1.785	1.728	1.795	1.728	1.785	16,199	1.7618	3.33%
2019-08-02	0	0.180	0.180	0.194	0.180	0.183	481,000	86,821	0.1805	1.728	1.728	1.862	1.728	1.757	50,109	1.7327	-0.55%
2019-08-01	0	0.181	0.180	0.190	0.181	0.181	25,000	4,525	0.1810	1.737	1.728	1.824	1.737	1.737	2,604	1.7374	0.00%
2019-07-31	0	0.181	0.181	0.233	0.180	0.180	227,500	40,937	0.1799	1.737	1.737	2.237	1.728	1.728	23,700	1.7273	0.00%
2019-07-30	0	0.181	0.181	0.200	-	-	0	0	-	1.737	1.737	1.920	-	-	0	-	0.56%
2019-07-29	0	0.180	0.180	0.195	0.180	0.181	29,000	5,219	0.1800	1.728	1.728	1.872	1.728	1.737	3,021	1.7275	-0.55%
2019-07-26	0	0.181	0.180	0.200	-	-	0	0	-	1.737	1.728	1.920	-	-	0	-	0.00%
2019-07-25	0	0.181	0.181	0.198	0.181	0.181	40,000	7,240	0.1810	1.737	1.737	1.901	1.737	1.737	4,167	1.7374	0.00%
2019-07-24	0	0.181	0.181	0.189	0.180	0.191	120,500	22,232	0.1845	1.737	1.737	1.814	1.728	1.833	12,553	1.7710	-5.24%
2019-07-23	0	0.191	0.191	0.209	0.191	0.235	33,500	6,901	0.2060	1.833	1.833	2.006	1.833	2.256	3,490	1.9774	-0.52%
2019-07-22	0	0.192	0.192	0.218	0.191	0.191	55,000	10,505	0.1910	1.843	1.843	2.093	1.833	1.833	5,730	1.8334	0.52%
2019-07-19	0	0.191	0.191	0.199	0.191	0.200	70,000	13,460	0.1923	1.833	1.833	1.910	1.833	1.920	7,292	1.8458	-4.50%
2019-07-18	0	0.200	0.195	0.200	0.191	0.208	45,000	8,940	0.1987	1.920	1.872	1.920	1.833	1.997	4,688	1.9070	2.04%
2019-07-17	0	0.196	0.196	0.209	0.195	0.199	640,000	125,340	0.1958	1.881	1.881	2.006	1.872	1.910	66,673	1.8799	-10.09%
2019-07-16	0	0.218	0.200	0.218	0.185	0.250	1,672,000	391,423	0.2341	2.093	1.920	2.093	1.776	2.400	174,182	2.2472	17.84%
2019-07-15	0	0.185	0.185	0.208	0.185	0.185	31,500	5,820	0.1848	1.776	1.776	1.997	1.776	1.776	3,282	1.7736	-4.15%
2019-07-12	0	0.193	0.186	0.198	-	-	0	0	-	1.853	1.785	1.901	-	-	0	-	0.00%
2019-07-11	0	0.193	0.193	0.207	0.181	0.224	1,540,000	307,805	0.1999	1.853	1.853	1.987	1.737	2.150	160,431	1.9186	-7.66%
2019-07-10	0	0.209	0.205	0.219	0.205	0.230	1,175,000	246,220	0.2095	2.006	1.968	2.102	1.968	2.208	122,407	2.0115	0.48%
2019-07-09	0	0.208	0.203	0.210	0.204	0.240	401,500	86,887	0.2164	1.997	1.949	2.016	1.958	2.304	41,827	2.0773	6.67%
2019-07-08	0	0.195	0.195	0.210	0.180	0.220	1,097,000	210,500	0.1919	1.872	1.872	2.016	1.728	2.112	114,281	1.8420	-6.70%
2019-07-05	0	0.209	0.201	0.209	0.200	0.230	370,000	75,165	0.2031	2.006	1.929	2.006	1.920	2.208	38,545	1.9501	3.47%
2019-07-04	0	0.202	0.201	0.219	0.201	0.220	80,000	16,315	0.2039	1.939	1.929	2.102	1.929	2.112	8,334	1.9576	-10.62%
2019-07-03	0	0.226	0.217	0.226	0.210	0.245	129,000	28,666	0.2222	2.169	2.083	2.169	2.016	2.352	13,439	2.1331	0.00%
2019-07-02	0	0.226	0.225	0.234	0.210	0.244	134,000	30,237	0.2256	2.169	2.160	2.246	2.016	2.342	13,960	2.1660	-9.60%
2019-06-28	0	0.250	0.244	0.255	0.216	0.260	592,000	145,753	0.2462	2.400	2.342	2.448	2.073	2.496	61,672	2.3634	0.81%
2019-06-27	0	0.248	0.247	0.248	0.210	0.295	3,868,500	934,323	0.2415	2.381	2.371	2.381	2.016	2.832	403,004	2.3184	4.20%
2019-06-26	0	0.238	0.220	0.238	0.238	0.260	897,000	219,090	0.2442	2.285	2.112	2.285	2.285	2.496	93,446	2.3446	-4.80%
2019-06-25	0	0.250	0.241	0.255	0.233	0.310	1,573,500	408,330	0.2595	2.400	2.313	2.448	2.237	2.976	163,921	2.4910	-19.35%
2019-06-24	0	0.310	0.310	0.320	0.300	0.400	3,399,500	1,206,725	0.3550	2.976	2.976	3.072	2.880	3.840	354,146	3.4074	5.08%
2019-06-21	0	0.295	0.290	0.305	0.280	0.390	6,586,500	2,139,007	0.3248	2.832	2.784	2.928	2.688	3.744	686,154	3.1174	-14.49%
2019-06-20	0	0.345	0.345	0.350	0.248	0.520	18,391,500	6,569,567	0.3572	3.312	3.312	3.360	2.381	4.992	1,915,950	3.4289	72.50%
2019-06-19	0	0.200	0.100	0.200	0.200	0.200	20,000	4,000	0.2000	1.920	0.960	1.920	1.920	1.920	2,084	1.9198	0.00%
2019-06-18	0	0.020	0.019	0.020	0.018	0.021	210,000	3,890	0.0185	1.920	1.824	1.920	1.728	2.016	2,188	1.7781	-4.76%
2019-06-17	0	0.021	0.020	0.021	0.019	0.021	3,475,000	67,795	0.0195	2.016	1.920	2.016	1.824	2.016	36,201	1.8727	10.53%
2019-06-14	0	0.019	0.018	0.019	0.018	0.020	4,400,000	81,850	0.0186	1.824	1.728	1.824	1.728	1.920	45,837	1.7857	0.00%
2019-06-13	0	0.019	0.018	0.020	0.018	0.019	3,065,000	56,670	0.0185	1.824	1.728	1.920	1.728	1.824	31,930	1.7748	5.56%
2019-06-12	0	0.018	0.018	0.019	0.018	0.022	10,910,000	210,480	0.0193	1.728	1.728	1.824	1.728	2.112	113,656	1.8519	-18.18%
2019-06-11	0	0.022	0.021	0.022	0.020	0.022	660,000	13,585	0.0206	2.112	2.016	2.112	1.920	2.112	6,876	1.9758	4.76%
2019-06-10	0	0.021	0.020	0.021	0.020	0.021	1,420,000	28,820	0.0203	2.016	1.920	2.016	1.920	2.016	14,793	1.9482	-4.55%
2019-06-06	0	0.022	0.021	0.024	0.022	0.022	100,000	2,200	0.0220	2.112	2.016	2.304	2.112	2.112	1,042	2.1118	-4.35%
2019-06-05	0	0.023	0.021	0.024	0.022	0.023	45,000	1,000	0.0222	2.208	2.016	2.304	2.112	2.208	469	2.1331	0.00%
2019-06-04	0	0.023	0.021	0.023	-	-	0	0	-	2.208	2.016	2.208	-	-	0	-	-4.17%
2019-06-03	0	0.024	0.021	0.024	0.021	0.024	120,000	2,605	0.0217	2.304	2.016	2.304	2.016	2.304	1,250	2.0838	0.00%
2019-05-31	0	0.024	0.022	0.024	0.021	0.024	2,750,000	63,710	0.0232	2.304	2.112	2.304	2.016	2.304	28,648	2.2239	9.09%
2019-05-30	0	0.022	0.021	0.022	0.021	0.024	1,895,000	43,490	0.0229	2.112	2.016	2.112	2.016	2.304	19,741	2.2030	0.00%
2019-05-29	0	0.022	0.021	0.022	0.021	0.022	950,000	20,150	0.0212	2.112	2.016	2.112	2.016	2.112	9,897	2.0360	4.76%
2019-05-28	0	0.021	0.020	0.022	0.020	0.021	170,000	3,450	0.0203	2.016	1.920	2.112	1.920	2.016	1,771	1.9481	-4.55%
2019-05-27	0	0.022	0.021	0.023	-	-	0	0	-	2.112	2.016	2.208	-	-	0	-	0.00%
2019-05-24	0	0.022	0.021	0.022	0.021	0.022	1,440,000	30,300	0.0210	2.112	2.016	2.112	2.016	2.112	15,001	2.0198	4.76%
2019-05-23	0	0.021	0.021	0.022	0.021	0.023	1,780,000	38,090	0.0214	2.016	2.016	2.112	2.016	2.208	18,543	2.0541	-8.70%
2019-05-22	0	0.023	0.022	0.024	0.021	0.023	1,275,000	28,185	0.0221	2.208	2.112	2.304	2.016	2.208	13,282	2.1220	0.00%
2019-05-21	0	0.023	0.021	0.023	0.021	0.023	3,120,000	68,595	0.0220	2.208	2.016	2.208	2.016	2.208	32,503	2.1104	0.00%
2019-05-20	0	0.023	0.021	0.023	0.021	0.023	1,390,000	30,085	0.0216	2.208	2.016	2.208	2.016	2.208	14,480	2.0776	0.00%
2019-05-17	0	0.023	0.021	0.023	0.023	0.023	1,020,000	23,460	0.0230	2.208	2.016	2.208	2.208	2.208	10,626	2.2078	0.00%
2019-05-16	0	0.023	0.021	0.022	0.020	0.029	13,320,000	293,595	0.0220	2.208	2.016	2.112	1.920	2.784	138,762	2.1158	-4.17%
2019-05-15	0	0.024	0.022	0.024	0.020	0.024	5,605,000	120,865	0.0216	2.304	2.112	2.304	1.920	2.304	58,391	2.0699	0.00%
2019-05-14	0	0.024	0.023	0.024	0.023	0.025	770,000	17,985	0.0234	2.304	2.208	2.304	2.208	2.400	8,022	2.2421	-4.00%
2019-05-10	0	0.025	0.025	0.027	0.025	0.027	940,000	24,215	0.0258	2.400	2.400	2.592	2.400	2.592	9,793	2.4728	-7.41%
2019-05-09	0	0.027	0.026	0.027	0.025	0.027	2,530,000	67,245	0.0266	2.592	2.496	2.592	2.400	2.592	26,356	2.5514	3.85%
2019-05-08	0	0.026	0.025	0.026	0.023	0.028	1,540,000	41,020	0.0266	2.496	2.400	2.496	2.208	2.688	16,043	2.5569	-3.70%
2019-05-07	0	0.027	0.026	0.027	0.026	0.027	120,000	3,140	0.0262	2.592	2.496	2.592	2.496	2.592	1,250	2.5118	3.85%
2019-05-06	0	0.026	0.026	0.027	0.025	0.029	6,960,000	179,085	0.0257	2.496	2.496	2.592	2.400	2.784	72,506	2.4699	-10.34%
2019-05-03	0	0.029	0.028	0.029	0.028	0.034	1,525,000	45,570	0.0299	2.784	2.688	2.784	2.688	3.264	15,887	2.8684	-3.33%
2019-05-02	0	0.030	0.028	0.030	-	-	0	0	-	2.880	2.688	2.880	-	-	0	-	0.00%
2019-04-30	0	0.030	0.028	0.030	0.029	0.030	300,000	8,715	0.0291	2.880	2.688	2.880	2.784	2.880	3,125	2.7886	0.00%
2019-04-29	0	0.030	0.028	0.030	0.026	0.030	1,200,000	33,240	0.0277	2.880	2.688	2.880	2.496	2.880	12,501	2.6590	7.14%
2019-04-26	0	0.028	0.027	0.028	0.027	0.030	2,350,000	65,190	0.0277	2.688	2.592	2.688	2.592	2.880	24,481	2.6628	-3.45%
2019-04-25	0	0.029	0.028	0.029	0.029	0.030	3,080,000	90,405	0.0294	2.784	2.688	2.784	2.784	2.880	32,086	2.8176	-6.45%
2019-04-24	0	0.031	0.030	0.031	0.030	0.031	7,330,000	221,445	0.0302	2.976	2.880	2.976	2.880	2.976	76,361	2.9000	-6.06%
2019-04-23	0	0.033	0.031	0.033	0.029	0.035	2,405,000	77,300	0.0321	3.168	2.976	3.168	2.784	3.360	25,054	3.0853	10.00%
2019-04-18	0	0.030	0.027	0.030	-	-	0	0	-	2.880	2.592	2.880	-	-	0	-	0.00%
2019-04-17	0	0.030	0.029	0.030	0.030	0.032	785,000	23,885	0.0304	2.880	2.784	2.880	2.880	3.072	8,178	2.9207	-3.23%
2019-04-16	0	0.031	0.030	0.032	0.030	0.032	975,000	30,150	0.0309	2.976	2.880	3.072	2.880	3.072	10,157	2.9684	0.00%
2019-04-15	0	0.031	0.031	0.032	0.030	0.034	4,870,000	153,165	0.0315	2.976	2.976	3.072	2.880	3.264	50,734	3.0190	-6.06%
2019-04-12	0	0.033	0.031	0.033	0.031	0.034	2,150,000	67,745	0.0315	3.168	2.976	3.168	2.976	3.264	22,398	3.0246	0.00%
2019-04-11	0	0.033	0.031	0.033	0.033	0.033	990,000	32,670	0.0330	3.168	2.976	3.168	3.168	3.168	10,313	3.1677	3.12%
2019-04-10	0	0.032	0.030	0.032	0.030	0.034	1,740,000	55,490	0.0319	3.072	2.880	3.072	2.880	3.264	18,127	3.0612	3.23%
2019-04-09	0	0.031	0.030	0.031	0.030	0.031	4,345,000	131,825	0.0303	2.976	2.880	2.976	2.880	2.976	45,264	2.9123	-3.13%
2019-04-08	0	0.032	0.031	0.032	0.030	0.035	4,200,000	134,090	0.0319	3.072	2.976	3.072	2.880	3.360	43,754	3.0646	-5.88%
2019-04-04	0	0.034	0.031	0.034	0.032	0.036	65,000	2,200	0.0338	3.264	2.976	3.264	3.072	3.456	677	3.2489	3.03%
2019-04-03	0	0.033	0.033	0.034	0.030	0.033	7,105,000	233,060	0.0328	3.168	3.168	3.264	2.880	3.168	74,017	3.1487	6.45%
2019-04-02	0	0.031	0.031	0.032	0.030	0.033	18,205,000	582,555	0.0320	2.976	2.976	3.072	2.880	3.168	189,652	3.0717	-3.13%
2019-04-01	0	0.032	0.031	0.032	0.029	0.040	35,130,000	1,108,965	0.0316	3.072	2.976	3.072	2.784	3.840	365,970	3.0302	-20.00%
2019-03-29	0	0.040	0.036	0.040	-	-	0	0	-	3.840	3.456	3.840	-	-	0	-	0.00%
2019-03-28	0	0.040	0.037	0.040	-	-	0	0	-	3.840	3.552	3.840	-	-	0	-	0.00%
2019-03-27	0	0.040	0.037	0.040	0.038	0.040	325,000	12,380	0.0381	3.840	3.552	3.840	3.648	3.840	3,386	3.6565	2.56%
2019-03-26	0	0.039	0.038	0.039	0.037	0.040	675,000	25,885	0.0383	3.744	3.648	3.744	3.552	3.840	7,032	3.6811	-2.50%
2019-03-25	0	0.040	0.038	0.040	0.037	0.040	480,000	18,600	0.0388	3.840	3.648	3.840	3.552	3.840	5,000	3.7197	-4.76%
2019-03-22	0	0.042	0.038	0.042	0.038	0.042	155,000	6,130	0.0395	4.032	3.648	4.032	3.648	4.032	1,615	3.7963	0.00%
2019-03-21	0	0.042	0.040	0.042	-	-	0	0	-	4.032	3.840	4.032	-	-	0	-	0.00%
2019-03-20	0	0.042	0.040	0.042	0.040	0.043	1,295,000	53,705	0.0415	4.032	3.840	4.032	3.840	4.128	13,491	3.9809	0.00%
2019-03-19	0	0.042	0.041	0.042	0.040	0.044	715,000	29,860	0.0418	4.032	3.936	4.032	3.840	4.224	7,449	4.0088	-6.67%
2019-03-18	0	0.045	0.039	0.045	0.035	0.046	9,170,000	365,480	0.0399	4.320	3.744	4.320	3.360	4.416	95,529	3.8258	0.00%
2019-03-15	0	0.045	0.042	0.045	0.040	0.046	550,000	23,170	0.0421	4.320	4.032	4.320	3.840	4.416	5,730	4.0439	12.50%
2019-03-14	0	0.040	0.039	0.042	0.040	0.042	6,715,000	280,905	0.0418	3.840	3.744	4.032	3.840	4.032	69,954	4.0156	-6.98%
2019-03-13	0	0.043	0.041	0.043	-	-	0	0	-	4.128	3.936	4.128	-	-	0	-	0.00%
2019-03-12	0	0.043	0.041	0.043	0.041	0.044	165,000	6,870	0.0416	4.128	3.936	4.128	3.936	4.224	1,719	3.9967	2.38%
2019-03-11	0	0.042	0.039	0.042	0.042	0.042	405,000	17,010	0.0420	4.032	3.744	4.032	4.032	4.032	4,219	4.0316	-2.33%
2019-03-08	0	0.043	0.040	0.043	0.043	0.043	165,000	7,095	0.0430	4.128	3.840	4.128	4.128	4.128	1,719	4.1276	0.00%
2019-03-07	0	0.043	0.041	0.043	0.039	0.046	5,060,000	217,070	0.0429	4.128	3.936	4.128	3.744	4.416	52,713	4.1180	7.50%
2019-03-06	0	0.040	0.038	0.039	0.039	0.045	3,230,000	130,290	0.0403	3.840	3.648	3.744	3.744	4.320	33,649	3.8721	-6.98%
2019-03-05	0	0.043	0.042	0.044	0.039	0.048	21,200,000	916,210	0.0432	4.128	4.032	4.224	3.744	4.608	220,853	4.1485	-4.44%
2019-03-04	0	0.045	0.039	0.046	0.037	0.048	2,190,000	90,575	0.0414	4.320	3.744	4.416	3.552	4.608	22,815	3.9701	9.76%
2019-03-01	0	0.041	0.039	0.041	0.039	0.042	610,000	25,000	0.0410	3.936	3.744	3.936	3.744	4.032	6,355	3.9341	0.00%
2019-02-28	0	0.041	0.040	0.042	0.037	0.044	5,975,000	238,625	0.0399	3.936	3.840	4.032	3.552	4.224	62,245	3.8336	10.81%
2019-02-27	0	0.037	0.036	0.038	0.033	0.039	5,035,000	179,170	0.0356	3.552	3.456	3.648	3.168	3.744	52,453	3.4159	12.12%
2019-02-26	0	0.033	0.034	0.035	0.032	0.034	3,225,000	105,785	0.0328	3.168	3.264	3.360	3.072	3.264	33,597	3.1487	-8.33%
2019-02-25	0	0.036	0.033	0.034	0.031	0.037	9,605,000	318,735	0.0332	3.456	3.168	3.264	2.976	3.552	100,061	3.1854	0.00%
2019-02-22	0	0.036	0.034	0.037	0.034	0.037	1,060,000	38,130	0.0360	3.456	3.264	3.552	3.264	3.552	11,043	3.4530	0.00%
2019-02-21	0	0.036	0.035	0.036	0.034	0.038	3,150,000	112,695	0.0358	3.456	3.360	3.456	3.264	3.648	32,815	3.4342	0.00%
2019-02-20	0	0.036	0.034	0.036	0.034	0.037	1,125,000	39,360	0.0350	3.456	3.264	3.456	3.264	3.552	11,720	3.3584	0.00%
2019-02-19	0	0.036	0.034	0.037	0.034	0.037	3,315,000	115,310	0.0348	3.456	3.264	3.552	3.264	3.552	34,534	3.3390	-5.26%
2019-02-18	0	0.038	0.035	0.038	0.034	0.040	335,000	11,865	0.0354	3.648	3.360	3.648	3.264	3.840	3,490	3.3998	0.00%
2019-02-15	0	0.038	0.036	0.039	0.037	0.038	595,000	22,080	0.0371	3.648	3.456	3.744	3.552	3.648	6,198	3.5622	0.00%
2019-02-14	0	0.038	0.037	0.039	0.037	0.039	8,030,000	302,760	0.0377	3.648	3.552	3.744	3.552	3.744	83,653	3.6192	-5.00%
2019-02-13	0	0.040	0.038	0.040	0.038	0.040	235,000	8,970	0.0382	3.840	3.648	3.840	3.648	3.840	2,448	3.6640	0.00%
2019-02-12	0	0.040	0.038	0.040	0.038	0.040	2,170,000	83,585	0.0385	3.840	3.648	3.840	3.648	3.840	22,606	3.6974	5.26%
2019-02-11	0	0.038	0.038	0.040	0.038	0.040	515,000	19,800	0.0384	3.648	3.648	3.840	3.648	3.840	5,365	3.6905	-5.00%
2019-02-08	0	0.040	0.039	0.040	0.038	0.042	560,000	22,440	0.0401	3.840	3.744	3.840	3.648	4.032	5,834	3.8465	-4.76%
2019-02-04	0	0.042	0.033	0.052	0.030	0.056	7,130,000	252,755	0.0354	4.032	3.168	4.992	2.880	5.376	74,277	3.4029	16.67%
2019-02-01	0	0.036	0.033	0.037	0.035	0.036	610,000	21,365	0.0350	3.456	3.168	3.552	3.360	3.456	6,355	3.3621	2.86%
2019-01-31	0	0.035	0.034	0.037	0.034	0.038	1,660,000	57,210	0.0345	3.360	3.264	3.552	3.264	3.648	17,293	3.3082	-7.89%
2019-01-30	0	0.038	0.035	0.038	0.034	0.038	2,235,000	82,695	0.0370	3.648	3.360	3.648	3.264	3.648	23,283	3.5517	0.00%
2019-01-29	0	0.038	0.036	0.039	0.038	0.040	440,000	16,750	0.0381	3.648	3.456	3.744	3.648	3.840	4,584	3.6542	0.00%
2019-01-28	0	0.038	0.038	0.039	0.037	0.039	535,000	20,255	0.0379	3.648	3.648	3.744	3.552	3.744	5,573	3.6342	2.70%
2019-01-25	0	0.037	0.037	0.039	0.036	0.039	535,000	20,345	0.0380	3.552	3.552	3.744	3.456	3.744	5,573	3.6504	-7.50%
2019-01-24	0	0.040	0.038	0.040	0.038	0.042	1,265,000	50,320	0.0398	3.840	3.648	3.840	3.648	4.032	13,178	3.8184	5.26%
2019-01-23	0	0.038	0.038	0.040	0.038	0.041	555,000	22,195	0.0400	3.648	3.648	3.840	3.648	3.936	5,782	3.8388	-2.56%
2019-01-22	0	0.039	0.037	0.039	0.035	0.039	350,000	12,980	0.0371	3.744	3.552	3.744	3.360	3.744	3,646	3.5599	5.41%
2019-01-21	0	0.037	0.035	0.037	0.035	0.039	20,550,000	739,685	0.0360	3.552	3.360	3.552	3.360	3.744	214,081	3.4552	-5.13%
2019-01-18	0	0.039	0.037	0.040	0.037	0.040	2,260,000	84,465	0.0374	3.744	3.552	3.840	3.552	3.840	23,544	3.5876	-2.50%
2019-01-17	0	0.040	0.037	0.040	0.038	0.040	710,000	27,750	0.0391	3.840	3.552	3.840	3.648	3.840	7,396	3.7518	2.56%
2019-01-16	0	0.039	0.037	0.039	0.037	0.042	460,000	18,875	0.0410	3.744	3.552	3.744	3.552	4.032	4,792	3.9388	0.00%
2019-01-15	0	0.039	0.038	0.039	0.038	0.040	810,000	32,370	0.0400	3.744	3.648	3.744	3.648	3.840	8,438	3.8361	-2.50%
2019-01-14	0	0.040	0.038	0.041	0.039	0.048	22,490,000	964,870	0.0429	3.840	3.648	3.936	3.744	4.608	234,291	4.1182	-2.44%
2019-01-11	0	0.041	0.040	0.041	0.039	0.044	170,000	6,890	0.0405	3.936	3.840	3.936	3.744	4.224	1,771	3.8905	5.13%
2019-01-10	0	0.039	0.039	0.041	0.035	0.041	3,420,000	129,935	0.0380	3.744	3.744	3.936	3.360	3.936	35,628	3.6470	-2.50%
2019-01-09	0	0.040	0.038	0.041	0.038	0.046	25,765,000	1,106,925	0.0430	3.840	3.648	3.936	3.648	4.416	268,409	4.1240	-21.57%
2019-01-08	0	0.051	0.045	0.051	0.041	0.052	4,485,000	206,895	0.0461	4.896	4.320	4.896	3.936	4.992	46,723	4.4281	4.08%
2019-01-07	0	0.049	0.049	0.050	0.045	0.084	14,605,000	792,180	0.0542	4.704	4.704	4.800	4.320	8.063	152,149	5.2066	6.52%
2019-01-04	0	0.046	0.045	0.046	0.046	0.046	220,000	10,120	0.0460	4.416	4.320	4.416	4.416	4.416	2,292	4.4156	-2.13%
2019-01-03	0	0.047	0.042	0.047	0.046	0.047	30,000	1,390	0.0463	4.512	4.032	4.512	4.416	4.512	313	4.4476	2.17%
2019-01-02	0	0.046	0.046	0.053	0.045	0.053	3,665,000	170,970	0.0466	4.416	4.416	5.088	4.320	5.088	38,180	4.4779	-14.81%
2018-12-31	0	0.054	0.048	0.054	-	-	0	0	-	5.184	4.608	5.184	-	-	0	-	0.00%
2018-12-28	0	0.054	0.050	0.054	0.050	0.056	4,055,000	213,630	0.0527	5.184	4.800	5.184	4.800	5.376	42,243	5.0571	-5.26%
2018-12-27	0	0.057	0.054	0.057	0.054	0.059	765,000	41,835	0.0547	5.472	5.184	5.472	5.184	5.664	7,969	5.2494	-5.00%
2018-12-24	0	0.060	0.051	0.060	0.060	0.060	5,000	300	0.0600	5.759	4.896	5.759	5.759	5.759	52	5.7595	-1.64%
2018-12-21	0	0.061	0.058	0.062	0.058	0.062	1,385,000	82,080	0.0593	5.855	5.568	5.951	5.568	5.951	14,428	5.6888	1.67%
2018-12-20	0	0.060	0.059	0.062	0.058	0.073	3,295,000	208,355	0.0632	5.759	5.664	5.951	5.568	7.007	34,326	6.0699	0.00%
2018-12-19	0	0.060	0.060	0.068	0.057	0.072	3,920,000	245,475	0.0626	5.759	5.759	6.527	5.472	6.911	40,837	6.0111	-4.76%
2018-12-18	0	0.063	0.062	0.064	0.062	0.068	1,575,000	101,600	0.0645	6.047	5.951	6.143	5.951	6.527	16,408	6.1922	-3.08%
2018-12-17	0	0.065	0.064	0.066	0.061	0.068	6,200,000	393,365	0.0634	6.239	6.143	6.335	5.855	6.527	64,589	6.0903	6.56%
2018-12-14	0	0.061	0.061	0.067	0.055	0.070	6,700,000	435,380	0.0650	5.855	5.855	6.431	5.280	6.719	69,798	6.2377	1.67%
2018-12-13	0	0.060	0.059	0.061	0.052	0.087	21,875,000	1,573,335	0.0719	5.759	5.664	5.855	4.992	8.351	227,885	6.9041	15.38%
2018-12-12	0	0.052	0.048	0.052	0.045	0.059	4,215,000	201,965	0.0479	4.992	4.608	4.992	4.320	5.664	43,910	4.5995	-10.34%
2018-12-11	0	0.058	0.050	0.058	0.035	0.076	53,805,000	3,083,740	0.0573	5.568	4.800	5.568	3.360	7.295	560,518	5.5016	48.72%
2018-12-10	0	0.039	0.037	0.039	0.039	0.039	100,000	3,900	0.0390	3.744	3.552	3.744	3.744	3.744	1,042	3.7437	-7.14%
2018-12-07	0	0.042	0.039	0.045	0.042	0.045	320,000	14,380	0.0449	4.032	3.744	4.320	4.032	4.320	3,334	4.3136	2.44%
2018-12-06	0	0.041	0.041	0.043	0.038	0.043	2,545,000	102,620	0.0403	3.936	3.936	4.128	3.648	4.128	26,513	3.8706	-12.77%
2018-12-05	0	0.047	0.044	0.047	0.047	0.047	965,000	45,355	0.0470	4.512	4.224	4.512	4.512	4.512	10,053	4.5116	0.00%
2018-12-04	0	0.047	0.046	0.047	0.040	0.049	11,165,000	502,405	0.0450	4.512	4.416	4.512	3.840	4.704	116,312	4.3194	27.03%
2018-12-03	0	0.037	0.034	0.037	0.031	0.038	3,435,000	111,270	0.0324	3.552	3.264	3.552	2.976	3.648	35,784	3.1095	2.78%
2018-11-30	0	0.036	0.036	0.039	0.035	0.036	830,000	29,475	0.0355	3.456	3.456	3.744	3.360	3.456	8,647	3.4089	5.88%
2018-11-29	0	0.034	0.032	0.034	0.034	0.038	65,000	2,235	0.0344	3.264	3.072	3.264	3.264	3.648	677	3.3006	0.00%
2018-11-28	0	0.034	0.032	0.034	0.030	0.040	1,550,000	52,070	0.0336	3.264	3.072	3.264	2.880	3.840	16,147	3.2247	6.25%
2018-11-27	0	0.032	0.032	0.036	0.031	0.036	1,470,000	47,725	0.0325	3.072	3.072	3.456	2.976	3.456	15,314	3.1165	-11.11%
2018-11-26	0	0.036	0.033	0.036	0.031	0.039	2,570,000	83,630	0.0325	3.456	3.168	3.456	2.976	3.744	26,773	3.1236	-2.70%
2018-11-23	0	0.037	0.033	0.037	0.031	0.037	1,630,000	52,665	0.0323	3.552	3.168	3.552	2.976	3.552	16,981	3.1015	5.71%
2018-11-22	0	0.035	0.033	0.035	0.033	0.037	320,000	11,065	0.0346	3.360	3.168	3.360	3.168	3.552	3,334	3.3192	-7.89%
2018-11-21	0	0.038	0.035	0.038	0.035	0.038	1,930,000	68,580	0.0355	3.648	3.360	3.648	3.360	3.648	20,106	3.4109	-2.56%
2018-11-20	0	0.039	0.037	0.039	0.036	0.039	830,000	31,170	0.0376	3.744	3.552	3.744	3.456	3.744	8,647	3.6049	-2.50%
2018-11-19	0	0.040	0.037	0.040	0.035	0.041	3,155,000	122,780	0.0389	3.840	3.552	3.840	3.360	3.936	32,867	3.7356	-2.44%
2018-11-16	0	0.041	0.038	0.041	-	-	0	0	-	3.936	3.648	3.936	-	-	0	-	0.00%
2018-11-15	0	0.041	0.039	0.041	0.035	0.041	3,915,000	146,890	0.0375	3.936	3.744	3.936	3.360	3.936	40,785	3.6016	-6.82%
2018-11-14	0	0.044	0.044	0.045	0.038	0.043	3,425,000	139,950	0.0409	4.224	4.224	4.320	3.648	4.128	35,680	3.9223	0.00%
2018-11-13	0	0.044	0.040	0.044	0.040	0.044	2,415,000	99,230	0.0411	4.224	3.840	4.224	3.840	4.224	25,158	3.9442	-2.22%
2018-11-12	0	0.045	0.045	0.046	0.045	0.045	5,390,000	242,530	0.0450	4.320	4.320	4.416	4.320	4.320	56,151	4.3193	2.27%
2018-11-09	0	0.044	0.041	0.047	-	-	0	0	-	4.224	3.936	4.512	-	-	0	-	0.00%
2018-11-08	0	0.044	0.043	0.045	0.044	0.048	1,320,000	60,375	0.0457	4.224	4.128	4.320	4.224	4.608	13,751	4.3905	0.00%
2018-11-07	0	0.044	0.042	0.045	0.042	0.045	670,000	28,290	0.0422	4.224	4.032	4.320	4.032	4.320	6,980	4.0531	4.76%
2018-11-06	0	0.042	0.042	0.045	0.042	0.052	4,875,000	220,995	0.0453	4.032	4.032	4.320	4.032	4.992	50,786	4.3515	-8.70%
2018-11-05	0	0.046	0.046	0.049	0.040	0.049	4,555,000	201,715	0.0443	4.416	4.416	4.704	3.840	4.704	47,452	4.2509	0.00%
2018-11-02	0	0.046	0.045	0.047	0.040	0.068	14,165,000	636,980	0.0450	4.416	4.320	4.512	3.840	6.527	147,565	4.3166	-2.13%
2018-11-01	0	0.047	0.047	0.050	0.045	0.078	2,680,000	142,310	0.0531	4.512	4.512	4.800	4.320	7.487	27,919	5.0972	-18.97%
2018-10-31	0	0.058	0.042	0.043	0.046	0.068	995,000	52,650	0.0529	5.568	4.032	4.128	4.416	6.527	10,365	5.0794	28.89%
2018-10-30	0	0.045	0.045	0.067	0.045	0.046	90,000	4,065	0.0452	4.320	4.320	6.431	4.320	4.416	938	4.3356	-2.17%
2018-10-29	0	0.046	0.046	0.058	0.045	0.054	2,155,000	112,255	0.0521	4.416	4.416	5.568	4.320	5.184	22,450	5.0002	-9.80%
2018-10-26	0	0.051	0.050	0.054	0.050	0.051	1,085,000	54,915	0.0506	4.896	4.800	5.184	4.800	4.896	11,303	4.8584	-5.56%
2018-10-25	0	0.054	0.050	0.055	0.054	0.055	1,725,000	93,600	0.0543	5.184	4.800	5.280	5.184	5.280	17,970	5.2086	-6.90%
2018-10-24	0	0.058	0.049	0.058	-	-	0	0	-	5.568	4.704	5.568	-	-	0	-	0.00%
2018-10-23	0	0.058	0.056	0.058	0.054	0.060	1,565,000	93,035	0.0594	5.568	5.376	5.568	5.184	5.759	16,304	5.7064	-4.92%
2018-10-22	0	0.061	0.061	0.064	0.053	0.068	700,000	37,550	0.0536	5.855	5.855	6.143	5.088	6.527	7,292	5.1493	17.31%
2018-10-19	0	0.052	0.052	0.057	0.052	0.060	120,000	7,070	0.0589	4.992	4.992	5.472	4.992	5.759	1,250	5.6555	-14.75%
2018-10-18	0	0.061	0.061	0.074	-	-	0	0	-	5.855	5.855	7.103	-	-	0	-	5.17%
2018-10-16	0	0.058	0.058	0.069	0.055	0.057	25,000	1,395	0.0558	5.568	5.568	6.623	5.280	5.472	260	5.3563	-12.12%
2018-10-15	0	0.066	0.060	0.077	-	-	10,000	790	0.0790	6.335	5.759	7.391	-	-	104	7.5833	0.00%
2018-10-12	0	0.066	0.057	0.067	0.066	0.067	700,000	46,400	0.0663	6.335	5.472	6.431	6.335	6.431	7,292	6.3629	-1.49%
2018-10-11	0	0.067	0.061	0.070	0.059	0.070	340,000	21,785	0.0641	6.431	5.855	6.719	5.664	6.719	3,542	6.1505	-4.29%
2018-10-10	0	0.070	0.065	0.072	0.070	0.070	5,000	350	0.0700	6.719	6.239	6.911	6.719	6.719	52	6.7194	-2.78%
2018-10-09	0	0.072	0.066	0.074	0.072	0.072	30,000	2,160	0.0720	6.911	6.335	7.103	6.911	6.911	313	6.9114	0.00%
2018-10-08	0	0.072	0.069	0.074	0.070	0.088	3,430,000	257,890	0.0752	6.911	6.623	7.103	6.719	8.447	35,732	7.2173	-14.29%
2018-10-05	0	0.084	0.074	0.084	-	-	60,000	5,040	0.0840	8.063	7.103	8.063	-	-	625	8.0633	-3.45%
2018-10-04	0	0.087	0.074	0.087	0.087	0.089	15,000	1,325	0.0883	8.351	7.103	8.351	8.351	8.543	156	8.4793	4.82%
2018-10-03	0	0.083	0.072	0.085	0.082	0.085	9,120,000	748,950	0.0821	7.967	6.911	8.159	7.871	8.159	95,008	7.8830	2.47%
2018-10-02	0	0.081	0.074	0.081	0.082	0.082	310,000	25,420	0.0820	7.775	7.103	7.775	7.871	7.871	3,229	7.8713	1.25%
2018-09-28	0	0.080	0.074	0.080	-	-	0	0	-	7.679	7.103	7.679	-	-	0	-	0.00%
2018-09-27	0	0.080	0.077	0.087	0.080	0.080	20,000	1,600	0.0800	7.679	7.391	8.351	7.679	7.679	208	7.6793	-8.05%
2018-09-26	0	0.087	0.076	0.087	0.088	0.088	5,000	440	0.0880	8.351	7.295	8.351	8.447	8.447	52	8.4473	11.54%
2018-09-24	0	0.078	0.078	0.090	0.076	0.076	15,000	1,140	0.0760	7.487	7.487	8.639	7.295	7.295	156	7.2954	-4.88%
2018-09-21	0	0.082	0.075	0.082	0.079	0.082	90,000	7,205	0.0801	7.871	7.199	7.871	7.583	7.871	938	7.6847	3.80%
2018-09-20	0	0.079	0.078	0.079	0.073	0.089	940,000	73,960	0.0787	7.583	7.487	7.583	7.007	8.543	9,793	7.5527	0.00%
2018-09-19	0	0.079	0.076	0.079	0.075	0.081	840,000	65,370	0.0778	7.583	7.295	7.583	7.199	7.775	8,751	7.4702	5.33%
2018-09-18	0	0.075	0.074	0.077	0.074	0.079	1,665,000	125,135	0.0752	7.199	7.103	7.391	7.103	7.583	17,345	7.2144	-5.06%
2018-09-17	0	0.079	0.076	0.079	0.078	0.079	1,160,000	91,520	0.0789	7.583	7.295	7.583	7.487	7.583	12,084	7.5734	-1.25%
2018-09-14	0	0.080	0.074	0.080	-	-	0	0	-	7.679	7.103	7.679	-	-	0	-	-2.44%
2018-09-13	0	0.082	0.080	0.082	0.080	0.083	1,945,000	157,995	0.0812	7.871	7.679	7.871	7.679	7.967	20,262	7.7975	-2.38%
2018-09-12	0	0.084	0.084	0.085	0.080	0.085	1,650,000	137,195	0.0831	8.063	8.063	8.159	7.679	8.159	17,189	7.9816	0.00%
2018-09-11	0	0.084	0.081	0.084	0.080	0.085	1,350,000	110,045	0.0815	8.063	7.775	8.063	7.679	8.159	14,064	7.8247	-5.62%
2018-09-10	0	0.089	0.088	0.089	-	-	0	0	-	8.543	8.447	8.543	-	-	0	-	-1.11%
2018-09-07	0	0.090	0.086	0.090	0.081	0.090	300,000	26,025	0.0868	8.639	8.255	8.639	7.775	8.639	3,125	8.3273	-3.23%
2018-09-06	0	0.093	0.090	0.093	0.089	0.094	1,550,000	140,820	0.0909	8.927	8.639	8.927	8.543	9.023	16,147	8.7210	-1.06%
2018-09-05	0	0.094	0.094	0.095	0.094	0.095	205,000	19,275	0.0940	9.023	9.023	9.119	9.023	9.119	2,136	9.0255	-1.05%
2018-09-04	0	0.095	0.095	0.097	0.093	0.101	165,000	15,690	0.0951	9.119	9.119	9.311	8.927	9.695	1,719	9.1279	-7.77%
2018-09-03	0	0.103	0.098	0.102	0.090	0.120	3,200,000	318,475	0.0995	9.887	9.407	9.791	8.639	11.52	33,336	9.5534	-14.17%
2018-08-31	0	0.120	0.115	0.121	0.092	0.130	18,880,000	2,335,825	0.1237	11.52	11.04	11.61	8.831	12.48	196,684	11.876	22.45%
2018-08-30	0	0.098	0.092	0.099	0.094	0.099	2,355,000	230,165	0.0977	9.407	8.831	9.503	9.023	9.503	24,533	9.3817	-1.01%
2018-08-29	0	0.099	0.085	0.099	0.088	0.100	6,480,000	612,055	0.0945	9.503	8.159	9.503	8.447	9.599	67,506	9.0667	12.50%
2018-08-28	0	0.088	0.088	0.098	0.080	0.097	505,000	42,055	0.0833	8.447	8.447	9.407	7.679	9.311	5,261	7.9939	-12.00%
2018-08-27	0	0.100	0.088	0.100	0.095	0.101	106,445,000	10,405,020	0.0978	9.599	8.447	9.599	9.119	9.695	1,108,900	9.3832	4.17%
2018-08-24	0	0.096	0.082	0.100	-	-	0	0	-	9.215	7.871	9.599	-	-	0	-	0.00%
2018-08-23	0	0.096	0.082	0.100	-	-	0	0	-	9.215	7.871	9.599	-	-	0	-	0.00%
2018-08-22	0	0.096	0.080	0.100	-	-	0	0	-	9.215	7.679	9.599	-	-	0	-	0.00%
2018-08-21	0	0.096	0.088	0.097	0.096	0.096	5,000	480	0.0960	9.215	8.447	9.311	9.215	9.215	52	9.2152	-1.03%
2018-08-20	0	0.097	0.088	0.097	-	-	0	0	-	9.311	8.447	9.311	-	-	0	-	-1.02%
2018-08-17	0	0.098	0.088	0.098	-	-	0	0	-	9.407	8.447	9.407	-	-	0	-	0.00%
2018-08-16	0	0.098	0.093	0.100	0.093	0.098	405,000	37,690	0.0931	9.407	8.927	9.599	8.927	9.407	4,219	8.9331	-2.00%
2018-08-15	0	0.100	0.091	0.100	0.091	0.100	315,000	29,970	0.0951	9.599	8.735	9.599	8.735	9.599	3,282	9.1329	2.04%
2018-08-14	0	0.098	0.088	0.100	-	-	0	0	-	9.407	8.447	9.599	-	-	0	-	0.00%
2018-08-13	0	0.098	0.083	0.098	-	-	0	0	-	9.407	7.967	9.407	-	-	0	-	-2.00%
2018-08-10	0	0.100	0.090	0.100	0.095	0.100	1,455,000	141,250	0.0971	9.599	8.639	9.599	9.119	9.599	15,158	9.3188	2.04%
2018-08-09	0	0.098	0.091	0.098	-	-	0	0	-	9.407	8.735	9.407	-	-	0	-	0.00%
2018-08-08	0	0.098	0.091	0.098	-	-	0	0	-	9.407	8.735	9.407	-	-	0	-	-2.00%
2018-08-07	0	0.100	0.095	0.100	-	-	0	0	-	9.599	9.119	9.599	-	-	0	-	0.00%
2018-08-06	0	0.100	0.095	0.100	0.100	0.102	265,000	26,960	0.1017	9.599	9.119	9.599	9.599	9.791	2,761	9.7658	0.00%
2018-08-03	0	0.100	0.098	0.100	0.096	0.100	685,000	67,040	0.0979	9.599	9.407	9.599	9.215	9.599	7,136	9.3946	0.00%
2018-08-02	0	0.100	0.095	0.100	0.095	0.100	1,165,000	112,665	0.0967	9.599	9.119	9.599	9.119	9.599	12,136	9.2832	-0.99%
2018-08-01	0	0.101	0.098	0.101	0.101	0.104	100,000	10,115	0.1012	9.695	9.407	9.695	9.695	9.983	1,042	9.7095	0.00%
2018-07-31	0	0.101	0.098	0.102	0.098	0.102	15,000	1,505	0.1003	9.695	9.407	9.791	9.407	9.791	156	9.6312	-2.88%
2018-07-30	0	0.104	0.100	0.105	0.100	0.104	520,000	52,135	0.1003	9.983	9.599	10.08	9.599	9.983	5,417	9.6241	0.97%
2018-07-27	0	0.103	0.100	0.103	0.100	0.105	1,205,000	125,310	0.1040	9.887	9.599	9.887	9.599	10.08	12,553	9.9823	-1.90%
2018-07-26	0	0.105	0.092	0.105	-	-	0	0	-	10.08	8.831	10.08	-	-	0	-	-0.94%
2018-07-25	0	0.106	0.092	0.110	-	-	0	0	-	10.18	8.831	10.56	-	-	0	-	0.00%
2018-07-24	0	0.106	0.100	0.106	0.102	0.108	260,000	26,725	0.1028	10.18	9.599	10.18	9.791	10.37	2,709	9.8668	2.91%
2018-07-23	0	0.103	0.100	0.103	-	-	0	0	-	9.887	9.599	9.887	-	-	0	-	-0.96%
2018-07-20	0	0.104	0.100	0.105	-	-	0	0	-	9.983	9.599	10.08	-	-	0	-	0.00%
2018-07-19	0	0.104	0.100	0.105	0.103	0.105	290,000	30,170	0.1040	9.983	9.599	10.08	9.887	10.08	3,021	9.9864	-1.89%
2018-07-18	0	0.106	0.105	0.108	0.106	0.118	1,350,000	145,130	0.1075	10.18	10.08	10.37	10.18	11.33	14,064	10.319	2.91%
2018-07-17	0	0.103	0.103	0.109	0.102	0.109	1,285,000	133,650	0.1040	9.887	9.887	10.46	9.791	10.46	13,387	9.9839	-14.17%
2018-07-16	0	0.120	0.101	0.120	0.096	0.130	10,780,000	1,216,200	0.1128	11.52	9.695	11.52	9.215	12.48	112,302	10.830	16.50%
2018-07-13	0	0.103	0.085	0.103	0.090	0.104	110,000	10,170	0.0925	9.887	8.159	9.887	8.639	9.983	1,146	8.8749	5.10%
2018-07-12	0	0.098	0.089	0.104	-	-	0	0	-	9.407	8.543	9.983	-	-	0	-	0.00%
2018-07-11	0	0.098	0.088	0.098	0.085	0.099	155,000	13,375	0.0863	9.407	8.447	9.407	8.159	9.503	1,615	8.2831	-1.01%
2018-07-10	0	0.099	0.090	0.099	0.090	0.105	745,000	68,550	0.0920	9.503	8.639	9.503	8.639	10.08	7,761	8.8325	7.61%
2018-07-09	0	0.092	0.088	0.109	-	-	0	0	-	8.831	8.447	10.46	-	-	0	-	0.00%
2018-07-06	0	0.092	0.086	0.111	-	-	0	0	-	8.831	8.255	10.66	-	-	0	-	0.00%
2018-07-05	0	0.092	0.092	0.108	0.090	0.091	200,000	18,125	0.0906	8.831	8.831	10.37	8.639	8.735	2,084	8.6992	0.00%
2018-07-04	0	0.092	0.092	0.103	0.085	0.085	8,999	744	0.0827	8.831	8.831	9.887	8.159	8.159	94	7.9362	-11.54%
2018-07-03	0	0.104	0.086	0.104	0.104	0.106	380,000	40,090	0.1055	9.983	8.255	9.983	9.983	10.18	3,959	10.127	-0.95%
2018-06-29	0	0.105	0.090	0.105	0.094	0.113	1,105,000	119,515	0.1082	10.08	8.639	10.08	9.023	10.85	11,511	10.382	11.70%
2018-06-28	0	0.094	0.090	0.094	0.094	0.097	60,000	5,510	0.0918	9.023	8.639	9.023	9.023	9.311	625	8.8152	-2.08%
2018-06-27	0	0.096	0.096	0.103	0.096	0.103	620,000	61,350	0.0990	9.215	9.215	9.887	9.215	9.887	6,459	9.4985	-9.43%
2018-06-26	0	0.106	0.103	0.115	0.100	0.106	1,460,000	152,080	0.1042	10.18	9.887	11.04	9.599	10.18	15,210	9.9989	0.95%
2018-06-25	0	0.105	0.103	0.118	0.100	0.105	130,000	13,150	0.1012	10.08	9.887	11.33	9.599	10.08	1,354	9.7099	-4.55%
2018-06-22	0	0.110	0.110	0.111	0.102	0.111	240,500	25,417	0.1057	10.56	10.56	10.66	9.791	10.66	2,505	10.145	6.80%
2018-06-21	0	0.103	0.103	0.109	0.103	0.104	1,200,000	124,650	0.1039	9.887	9.887	10.46	9.887	9.983	12,501	9.9711	0.00%
2018-06-20	0	0.103	0.103	0.117	0.100	0.100	10,000	1,000	0.1000	9.887	9.887	11.23	9.599	9.599	104	9.5992	-2.83%
2018-06-19	0	0.106	0.104	0.109	0.106	0.108	2,650,000	281,620	0.1063	10.18	9.983	10.46	10.18	10.37	27,607	10.201	-1.85%
2018-06-15	0	0.108	0.107	0.112	0.105	0.120	1,580,000	176,320	0.1116	10.37	10.27	10.75	10.08	11.52	16,460	10.712	3.85%
2018-06-14	0	0.104	0.105	0.108	0.091	0.118	1,080,000	109,260	0.1012	9.983	10.08	10.37	8.735	11.33	11,251	9.7111	9.47%
2018-06-13	0	0.095	0.095	0.096	0.094	0.101	3,725,000	367,100	0.0986	9.119	9.119	9.215	9.023	9.695	38,805	9.4600	4.40%
2018-06-12	0	0.091	0.091	0.095	0.090	0.091	315,000	28,420	0.0902	8.735	8.735	9.119	8.639	8.735	3,282	8.6606	-5.21%
2018-06-11	0	0.096	0.094	0.096	0.085	0.096	1,965,000	174,430	0.0888	9.215	9.023	9.215	8.159	9.215	20,471	8.5210	0.00%
2018-06-08	0	0.096	0.095	0.100	0.095	0.102	1,475,000	146,375	0.0992	9.215	9.119	9.599	9.119	9.791	15,366	9.5259	-5.88%
2018-06-07	0	0.102	0.102	0.103	0.100	0.102	1,220,000	123,195	0.1010	9.791	9.791	9.887	9.599	9.791	12,709	9.6932	0.99%
2018-06-06	0	0.101	0.101	0.102	0.101	0.106	1,025,000	105,765	0.1032	9.695	9.695	9.791	9.695	10.18	10,678	9.9049	-2.88%
2018-06-05	0	0.104	0.103	0.104	0.100	0.106	845,000	86,940	0.1029	9.983	9.887	9.983	9.599	10.18	8,803	9.8763	0.00%
2018-06-04	0	0.104	0.104	0.110	0.104	0.108	1,630,000	171,600	0.1053	9.983	9.983	10.56	9.983	10.37	16,981	10.106	-7.14%
2018-06-01	0	0.112	0.112	0.113	0.111	0.112	240,000	26,700	0.1113	10.75	10.75	10.85	10.66	10.75	2,500	10.679	0.90%
2018-05-31	0	0.111	0.111	0.114	0.111	0.118	385,000	43,540	0.1131	10.66	10.66	10.94	10.66	11.33	4,011	10.856	0.91%
2018-05-30	0	0.110	0.110	0.112	0.105	0.112	1,185,000	128,465	0.1084	10.56	10.56	10.75	10.08	10.75	12,345	10.406	-2.65%
2018-05-29	0	0.113	0.113	0.120	0.112	0.122	2,300,000	263,300	0.1145	10.85	10.85	11.52	10.75	11.71	23,960	10.989	-2.59%
2018-05-28	0	0.116	0.116	0.119	0.115	0.128	3,890,000	455,940	0.1172	11.14	11.14	11.42	11.04	12.29	40,524	11.251	-4.92%
2018-05-25	0	0.122	0.122	0.125	0.115	0.179	39,750,500	5,527,813	0.1391	11.71	11.71	12.00	11.04	17.18	414,104	13.349	2.52%
2018-05-24	0	0.119	0.117	0.119	0.113	0.124	1,250,000	145,815	0.1167	11.42	11.23	11.42	10.85	11.90	13,022	11.198	-0.83%
2018-05-23	0	0.120	0.118	0.120	0.112	0.124	4,835,000	575,330	0.1190	11.52	11.33	11.52	10.75	11.90	50,369	11.422	6.19%
2018-05-21	0	0.113	0.113	0.115	0.112	0.118	2,910,000	333,910	0.1147	10.85	10.85	11.04	10.75	11.33	30,315	11.015	1.80%
2018-05-18	0	0.111	0.111	0.119	0.109	0.150	15,480,000	1,931,180	0.1248	10.66	10.66	11.42	10.46	14.40	161,264	11.975	8.82%
2018-05-17	0	0.102	0.102	0.108	0.100	0.109	1,205,000	122,700	0.1018	9.791	9.791	10.37	9.599	10.46	12,553	9.7744	-4.67%
2018-05-16	0	0.107	0.085	0.107	-	-	0	0	-	10.27	8.159	10.27	-	-	0	-	-0.93%
2018-05-15	0	0.108	0.106	0.108	0.108	0.113	1,875,000	206,820	0.1103	10.37	10.18	10.37	10.37	10.85	19,533	10.588	1.89%
2018-05-14	0	0.106	0.106	0.108	0.101	0.120	1,500,000	168,200	0.1121	10.18	10.18	10.37	9.695	11.52	15,626	10.764	-3.64%
2018-05-11	0	0.110	0.110	0.112	0.110	0.117	1,060,000	119,150	0.1124	10.56	10.56	10.75	10.56	11.23	11,043	10.790	0.92%
2018-05-10	0	0.109	0.108	0.109	0.110	0.113	40,000	4,460	0.1115	10.46	10.37	10.46	10.56	10.85	417	10.703	-6.03%
2018-05-09	0	0.116	0.106	0.116	-	-	0	0	-	11.14	10.18	11.14	-	-	0	-	-2.52%
2018-05-08	0	0.119	0.118	0.119	-	-	0	0	-	11.42	11.33	11.42	-	-	0	-	-0.83%
2018-05-07	0	0.120	0.118	0.120	0.112	0.122	1,815,000	209,190	0.1153	11.52	11.33	11.52	10.75	11.71	18,908	11.064	6.19%
2018-05-04	0	0.113	0.113	0.118	0.113	0.115	250,000	28,650	0.1146	10.85	10.85	11.33	10.85	11.04	2,604	11.001	0.00%
2018-05-03	0	0.113	0.111	0.115	0.101	0.113	1,255,000	132,045	0.1052	10.85	10.66	11.04	9.695	10.85	13,074	10.100	-3.42%
2018-05-02	0	0.117	0.117	0.120	0.110	0.124	550,000	64,720	0.1177	11.23	11.23	11.52	10.56	11.90	5,730	11.296	-4.10%
2018-04-30	0	0.122	0.117	0.122	0.110	0.124	815,000	94,790	0.1163	11.71	11.23	11.71	10.56	11.90	8,490	11.164	6.09%
2018-04-27	0	0.115	0.115	0.116	0.113	0.115	680,000	77,790	0.1144	11.04	11.04	11.14	10.85	11.04	7,084	10.981	-0.86%
2018-04-26	0	0.116	0.116	0.118	0.115	0.120	1,965,000	232,775	0.1185	11.14	11.14	11.33	11.04	11.52	20,471	11.371	-4.13%
2018-04-25	0	0.121	0.121	0.122	0.116	0.124	3,970,001	472,565	0.1190	11.61	11.61	11.71	11.14	11.90	41,358	11.426	4.31%
2018-04-24	0	0.116	0.113	0.116	0.112	0.127	3,525,000	417,605	0.1185	11.14	10.85	11.14	10.75	12.19	36,722	11.372	-8.66%
2018-04-23	0	0.127	0.124	0.125	0.110	0.138	11,665,000	1,450,655	0.1244	12.19	11.90	12.00	10.56	13.25	121,521	11.937	18.69%
2018-04-20	0	0.107	0.108	0.110	0.091	0.120	22,160,000	2,295,735	0.1036	10.27	10.37	10.56	8.735	11.52	230,854	9.9445	17.58%
2018-04-19	0	0.091	0.089	0.092	0.084	0.092	2,655,000	231,795	0.0873	8.735	8.543	8.831	8.063	8.831	27,659	8.3806	7.06%
2018-04-18	0	0.085	0.084	0.088	0.080	0.114	28,350,000	2,784,190	0.0982	8.159	8.063	8.447	7.679	10.94	295,338	9.4271	19.72%
2018-04-17	0	0.071	0.071	0.075	0.071	0.075	700,000	50,500	0.0721	6.815	6.815	7.199	6.815	7.199	7,292	6.9251	-1.39%
2018-04-16	0	0.072	0.072	0.073	0.071	0.071	20,000	1,420	0.0710	6.911	6.911	7.007	6.815	6.815	208	6.8154	-4.00%
2018-04-13	0	0.075	0.071	0.075	0.072	0.075	100,000	7,440	0.0744	7.199	6.815	7.199	6.911	7.199	1,042	7.1418	4.17%
2018-04-12	0	0.072	0.072	0.073	0.071	0.074	1,920,000	140,895	0.0734	6.911	6.911	7.007	6.815	7.103	20,002	7.0441	-2.70%
2018-04-11	0	0.074	0.071	0.075	0.071	0.074	570,000	41,390	0.0726	7.103	6.815	7.199	6.815	7.103	5,938	6.9703	-2.63%
2018-04-10	0	0.076	0.075	0.078	0.076	0.079	480,000	37,220	0.0775	7.295	7.199	7.487	7.295	7.583	5,000	7.4433	2.70%
2018-04-09	0	0.074	0.070	0.074	0.070	0.074	3,625,000	258,715	0.0714	7.103	6.719	7.103	6.719	7.103	37,764	6.8509	0.00%
2018-04-06	0	0.074	0.074	0.077	0.073	0.073	300,000	21,900	0.0730	7.103	7.103	7.391	7.007	7.007	3,125	7.0074	1.37%
2018-04-04	0	0.073	0.073	0.079	0.071	0.079	980,000	71,420	0.0729	7.007	7.007	7.583	6.815	7.583	10,209	6.9956	0.00%
2018-04-03	0	0.073	0.073	0.077	0.072	0.081	675,000	52,355	0.0776	7.007	7.007	7.391	6.911	7.775	7,032	7.4454	-9.88%
2018-03-29	0	0.081	0.081	0.088	0.081	0.081	100,000	8,100	0.0810	7.775	7.775	8.447	7.775	7.775	1,042	7.7753	0.00%
2018-03-28	0	0.081	0.081	0.084	0.081	0.084	1,535,000	124,525	0.0811	7.775	7.775	8.063	7.775	8.063	15,991	7.7872	0.00%
2018-03-27	0	0.081	0.081	0.083	0.081	0.083	215,000	17,455	0.0812	7.775	7.775	7.967	7.775	7.967	2,240	7.7932	0.00%
2018-03-26	0	0.081	0.076	0.081	-	-	0	0	-	7.775	7.295	7.775	-	-	0	-	-7.95%
2018-03-23	0	0.088	0.081	0.088	0.081	0.088	1,295,000	107,740	0.0832	8.447	7.775	8.447	7.775	8.447	13,491	7.9862	4.76%
2018-03-22	0	0.084	0.083	0.086	0.084	0.085	120,000	10,180	0.0848	8.063	7.967	8.255	8.063	8.159	1,250	8.1433	-4.55%
2018-03-21	0	0.088	0.084	0.088	0.085	0.088	3,690,000	317,890	0.0861	8.447	8.063	8.447	8.159	8.447	38,441	8.2696	3.53%
2018-03-20	0	0.085	0.082	0.087	0.070	0.085	3,455,000	275,180	0.0796	8.159	7.871	8.351	6.719	8.159	35,993	7.6454	1.19%
2018-03-19	0	0.084	0.080	0.084	0.080	0.084	2,490,000	200,690	0.0806	8.063	7.679	8.063	7.679	8.063	25,940	7.7368	0.00%
2018-03-16	0	0.084	0.084	0.085	0.084	0.089	1,120,000	95,355	0.0851	8.063	8.063	8.159	8.063	8.543	11,668	8.1726	-5.62%
2018-03-15	0	0.089	0.088	0.092	0.088	0.093	7,905,000	708,385	0.0896	8.543	8.447	8.831	8.447	8.927	82,351	8.6020	-8.25%
2018-03-14	0	0.097	0.095	0.097	0.086	0.097	3,250,000	300,695	0.0925	9.311	9.119	9.311	8.255	9.311	33,857	8.8813	4.30%
2018-03-13	0	0.093	0.093	0.094	0.073	0.095	8,695,000	769,755	0.0885	8.927	8.927	9.023	7.007	9.119	90,581	8.4980	16.25%
2018-03-12	0	0.080	0.078	0.080	0.075	0.093	27,370,000	2,195,125	0.0802	7.679	7.487	7.679	7.199	8.927	285,129	7.6987	-13.04%
2018-03-09	0	0.092	0.092	0.095	0.090	0.102	11,305,000	1,059,160	0.0937	8.831	8.831	9.119	8.639	9.791	117,771	8.9934	-11.54%
2018-03-08	0	0.104	0.103	0.104	0.100	0.125	15,060,000	1,558,880	0.1035	9.983	9.887	9.983	9.599	12.00	156,889	9.9362	-16.80%
2018-03-07	1	-	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2018-03-06	1	-	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2018-03-05	0	0.125	0.117	0.135	0.116	0.125	360,000	44,800	0.1244	12.00	11.23	12.96	11.14	12.00	3,750	11.946	0.00%
2018-03-02	0	0.125	0.125	0.134	0.122	0.131	910,000	114,310	0.1256	12.00	12.00	12.86	11.71	12.57	9,480	12.058	-6.02%
2018-03-01	0	0.133	0.131	0.133	0.125	0.133	465,000	60,825	0.1308	12.77	12.57	12.77	12.00	12.77	4,844	12.556	-0.75%
2018-02-28	0	0.134	0.120	0.134	0.129	0.134	1,000,000	132,305	0.1323	12.86	11.52	12.86	12.38	12.86	10,418	12.700	3.08%
2018-02-27	0	0.130	0.120	0.130	0.120	0.135	660,000	88,200	0.1336	12.48	11.52	12.48	11.52	12.96	6,876	12.828	8.33%
2018-02-26	0	0.120	0.120	0.135	0.119	0.120	2,880,000	345,575	0.1200	11.52	11.52	12.96	11.42	11.52	30,003	11.518	0.84%
2018-02-23	0	0.119	0.112	0.119	0.119	0.135	1,190,000	142,070	0.1194	11.42	10.75	11.42	11.42	12.96	12,397	11.460	0.00%
2018-02-22	0	0.119	0.116	0.119	0.120	0.128	140,000	17,480	0.1249	11.42	11.14	11.42	11.52	12.29	1,458	11.985	5.31%
2018-02-21	0	0.113	0.105	0.127	-	-	0	0	-	10.85	10.08	12.19	-	-	0	-	0.00%
2018-02-20	0	0.113	0.111	0.122	0.110	0.115	770,000	85,560	0.1111	10.85	10.66	11.71	10.56	11.04	8,022	10.666	-0.88%
2018-02-15	0	0.114	0.114	0.118	-	-	0	0	-	10.94	10.94	11.33	-	-	0	-	0.00%
2018-02-14	0	0.114	0.103	0.114	-	-	0	0	-	10.94	9.887	10.94	-	-	0	-	-1.72%
2018-02-13	0	0.116	0.102	0.116	0.116	0.116	155,000	17,980	0.1160	11.14	9.791	11.14	11.14	11.14	1,615	11.135	0.00%
2018-02-12	0	0.116	0.116	0.118	0.115	0.116	650,000	74,845	0.1151	11.14	11.14	11.33	11.04	11.14	6,771	11.053	-1.69%
2018-02-09	0	0.118	0.117	0.118	0.115	0.118	1,535,000	179,585	0.1170	11.33	11.23	11.33	11.04	11.33	15,991	11.230	0.00%
2018-02-08	0	0.118	0.109	0.119	0.118	0.118	50,000	5,900	0.1180	11.33	10.46	11.42	11.33	11.33	521	11.327	-1.67%
2018-02-07	0	0.120	0.111	0.125	0.120	0.120	200,000	24,000	0.1200	11.52	10.66	12.00	11.52	11.52	2,084	11.519	0.00%
2018-02-06	0	0.120	0.110	0.126	0.110	0.120	385,000	45,440	0.1180	11.52	10.56	12.09	10.56	11.52	4,011	11.329	0.00%
2018-02-05	0	0.120	0.120	0.121	0.118	0.118	185,000	22,000	0.1189	11.52	11.52	11.61	11.33	11.33	1,927	11.415	-1.64%
2018-02-02	0	0.122	0.122	0.126	0.120	0.126	345,000	42,490	0.1232	11.71	11.71	12.09	11.52	12.09	3,594	11.822	-2.40%
2018-02-01	0	0.125	0.125	0.126	0.125	0.127	695,000	87,330	0.1257	12.00	12.00	12.09	12.00	12.19	7,240	12.062	0.00%
2018-01-31	0	0.125	0.125	0.129	0.125	0.126	220,000	27,620	0.1255	12.00	12.00	12.38	12.00	12.09	2,292	12.051	0.00%
2018-01-30	0	0.125	0.125	0.127	0.125	0.125	420,000	52,500	0.1250	12.00	12.00	12.19	12.00	12.00	4,375	11.999	-0.79%
2018-01-29	0	0.126	0.126	0.128	0.126	0.130	1,180,000	150,080	0.1272	12.09	12.09	12.29	12.09	12.48	12,293	12.209	-1.56%
2018-01-26	0	0.128	0.126	0.129	0.125	0.130	625,000	80,720	0.1292	12.29	12.09	12.38	12.00	12.48	6,511	12.398	4.92%
2018-01-25	0	0.122	0.122	0.129	0.122	0.123	475,000	57,995	0.1221	11.71	11.71	12.38	11.71	11.81	4,948	11.720	-2.40%
2018-01-24	0	0.125	0.122	0.125	0.122	0.127	340,000	42,730	0.1257	12.00	11.71	12.00	11.71	12.19	3,542	12.064	2.46%
2018-01-23	0	0.122	0.122	0.123	0.122	0.125	1,260,000	156,540	0.1242	11.71	11.71	11.81	11.71	12.00	13,126	11.926	-2.40%
2018-01-22	0	0.125	0.123	0.125	0.120	0.125	940,000	115,150	0.1225	12.00	11.81	12.00	11.52	12.00	9,793	11.759	-3.85%
2018-01-19	0	0.130	0.122	0.130	0.121	0.130	105,000	12,750	0.1214	12.48	11.71	12.48	11.61	12.48	1,094	11.656	0.00%
2018-01-18	0	0.130	0.125	0.130	0.124	0.130	1,040,000	131,635	0.1266	12.48	12.00	12.48	11.90	12.48	10,834	12.150	0.78%
2018-01-17	0	0.129	0.122	0.129	0.120	0.132	400,000	48,415	0.1210	12.38	11.71	12.38	11.52	12.67	4,167	11.619	2.38%
2018-01-16	0	0.126	0.124	0.132	0.124	0.126	110,000	13,840	0.1258	12.09	11.90	12.67	11.90	12.09	1,146	12.077	0.00%
2018-01-15	0	0.126	0.122	0.130	0.122	0.130	120,000	14,860	0.1238	12.09	11.71	12.48	11.71	12.48	1,250	11.887	-2.33%
2018-01-12	0	0.129	0.122	0.129	-	-	0	0	-	12.38	11.71	12.38	-	-	0	-	-0.77%
2018-01-11	0	0.130	0.125	0.129	0.123	0.134	500,000	65,125	0.1303	12.48	12.00	12.38	11.81	12.86	5,209	12.503	-3.70%
2018-01-10	0	0.135	0.127	0.136	0.125	0.135	45,000	5,680	0.1262	12.96	12.19	13.05	12.00	12.96	469	12.116	2.27%
2018-01-09	0	0.132	0.126	0.132	0.132	0.132	300,000	39,600	0.1320	12.67	12.09	12.67	12.67	12.67	3,125	12.671	0.00%
2018-01-08	0	0.132	0.126	0.132	0.137	0.137	180,000	24,660	0.1370	12.67	12.09	12.67	13.15	13.15	1,875	13.151	0.00%
2018-01-05	0	0.132	0.126	0.132	0.119	0.137	2,230,000	287,605	0.1290	12.67	12.09	12.67	11.42	13.15	23,231	12.380	9.09%
2018-01-04	0	0.121	0.121	0.124	0.120	0.129	1,245,000	155,260	0.1247	11.61	11.61	11.90	11.52	12.38	12,970	11.971	0.00%
2018-01-03	0	0.121	0.119	0.121	0.115	0.134	2,585,000	309,255	0.1196	11.61	11.42	11.61	11.04	12.86	26,929	11.484	5.22%
2018-01-02	0	0.115	0.115	0.120	0.115	0.118	965,000	111,640	0.1157	11.04	11.04	11.52	11.04	11.33	10,053	11.105	-4.17%
2017-12-29	0	0.120	0.115	0.120	0.120	0.122	405,000	48,610	0.1200	11.52	11.04	11.52	11.52	11.71	4,219	11.521	-4.76%
2017-12-28	0	0.126	0.116	0.126	0.108	0.130	985,000	114,250	0.1160	12.09	11.14	12.09	10.37	12.48	10,261	11.134	5.88%
2017-12-27	0	0.119	0.119	0.120	0.110	0.122	1,390,000	158,850	0.1143	11.42	11.42	11.52	10.56	11.71	14,480	10.970	-2.46%
2017-12-22	0	0.122	0.122	0.126	0.122	0.126	55,000	6,810	0.1238	11.71	11.71	12.09	11.71	12.09	573	11.886	-4.69%
2017-12-21	0	0.128	0.121	0.129	0.121	0.129	575,000	70,420	0.1225	12.29	11.61	12.38	11.61	12.38	5,990	11.756	5.79%
2017-12-20	0	0.121	0.121	0.130	0.121	0.122	415,000	50,355	0.1213	11.61	11.61	12.48	11.61	11.71	4,323	11.647	0.00%
2017-12-19	0	0.121	0.125	0.126	0.120	0.131	3,040,000	386,615	0.1272	11.61	12.00	12.09	11.52	12.57	31,669	12.208	-3.20%
2017-12-18	0	0.125	0.125	0.135	0.123	0.130	1,255,000	160,575	0.1279	12.00	12.00	12.96	11.81	12.48	13,074	12.282	-3.85%
2017-12-15	0	0.130	0.123	0.134	0.122	0.140	970,000	125,420	0.1293	12.48	11.81	12.86	11.71	13.44	10,105	12.412	-7.14%
2017-12-14	0	0.140	0.139	0.141	0.140	0.143	235,000	32,975	0.1403	13.44	13.34	13.53	13.44	13.73	2,448	13.469	0.00%
2017-12-13	0	0.140	0.138	0.140	0.139	0.143	4,310,000	603,275	0.1400	13.44	13.25	13.44	13.34	13.73	44,900	13.436	0.72%
2017-12-12	0	0.139	0.139	0.142	0.136	0.142	680,000	95,525	0.1405	13.34	13.34	13.63	13.05	13.63	7,084	13.485	-2.11%
2017-12-11	0	0.142	0.141	0.142	0.138	0.143	1,620,000	228,700	0.1412	13.63	13.53	13.63	13.25	13.73	16,876	13.551	0.71%
2017-12-08	0	0.141	0.141	0.143	0.140	0.155	3,550,000	505,480	0.1424	13.53	13.53	13.73	13.44	14.88	36,982	13.668	-9.03%
2017-12-07	0	0.155	0.154	0.157	0.155	0.157	765,000	118,695	0.1552	14.88	14.78	15.07	14.88	15.07	7,969	14.894	3.33%
2017-12-06	0	0.150	0.150	0.153	0.147	0.150	785,000	115,700	0.1474	14.40	14.40	14.69	14.11	14.40	8,178	14.148	0.00%
2017-12-05	0	0.150	0.150	0.157	0.150	0.155	4,400,000	681,425	0.1549	14.40	14.40	15.07	14.40	14.88	45,837	14.866	-3.23%
2017-12-04	0	0.155	0.152	0.155	0.143	0.155	14,750,000	2,279,040	0.1545	14.88	14.59	14.88	13.73	14.88	153,659	14.832	0.00%
2017-12-01	0	0.155	0.151	0.155	0.150	0.157	235,000	35,285	0.1501	14.88	14.49	14.88	14.40	15.07	2,448	14.413	-1.27%
2017-11-30	0	0.157	0.151	0.157	0.151	0.157	140,000	21,850	0.1561	15.07	14.49	15.07	14.49	15.07	1,458	14.982	3.29%
2017-11-29	0	0.152	0.149	0.152	0.149	0.152	1,970,000	297,385	0.1510	14.59	14.30	14.59	14.30	14.59	20,523	14.491	1.33%
2017-11-28	0	0.150	0.149	0.151	0.149	0.151	395,000	59,265	0.1500	14.40	14.30	14.49	14.30	14.49	4,115	14.402	-0.66%
2017-11-27	0	0.151	0.151	0.153	0.150	0.153	400,000	60,675	0.1517	14.49	14.49	14.69	14.40	14.69	4,167	14.561	-2.58%
2017-11-24	0	0.155	0.155	0.160	0.155	0.155	65,000	10,075	0.1550	14.88	14.88	15.36	14.88	14.88	677	14.879	0.00%
2017-11-23	0	0.155	0.152	0.157	0.145	0.155	540,000	81,495	0.1509	14.88	14.59	15.07	13.92	14.88	5,625	14.487	-2.52%
2017-11-22	0	0.159	0.152	0.159	0.145	0.163	1,085,000	166,645	0.1536	15.26	14.59	15.26	13.92	15.65	11,303	14.743	2.58%
2017-11-21	0	0.155	0.155	0.156	0.155	0.160	210,000	32,610	0.1553	14.88	14.88	14.97	14.88	15.36	2,188	14.906	0.65%
2017-11-20	0	0.154	0.154	0.159	0.154	0.157	245,000	37,945	0.1549	14.78	14.78	15.26	14.78	15.07	2,552	14.867	1.99%
2017-11-17	0	0.151	0.151	0.160	0.151	0.153	890,000	135,550	0.1523	14.49	14.49	15.36	14.49	14.69	9,272	14.620	-1.31%
2017-11-16	0	0.153	0.153	0.156	0.150	0.160	220,000	33,485	0.1522	14.69	14.69	14.97	14.40	15.36	2,292	14.610	-1.92%
2017-11-15	0	0.156	0.156	0.159	0.155	0.156	255,000	39,590	0.1553	14.97	14.97	15.26	14.88	14.97	2,656	14.903	-2.50%
2017-11-14	0	0.160	0.157	0.160	-	-	0	0	-	15.36	15.07	15.36	-	-	0	-	-2.44%
2017-11-13	0	0.164	0.160	0.164	0.152	0.165	510,000	84,085	0.1649	15.74	15.36	15.74	14.59	15.84	5,313	15.826	7.19%
2017-11-10	0	0.153	0.153	0.158	0.152	0.152	150,000	22,800	0.1520	14.69	14.69	15.17	14.59	14.59	1,563	14.591	-3.16%
2017-11-09	0	0.158	0.156	0.158	0.152	0.160	1,620,000	248,215	0.1532	15.17	14.97	15.17	14.59	15.36	16,876	14.708	2.60%
2017-11-08	0	0.154	0.154	0.164	0.152	0.158	1,645,000	253,790	0.1543	14.78	14.78	15.74	14.59	15.17	17,137	14.810	-1.91%
2017-11-07	0	0.157	0.157	0.159	0.157	0.157	380,000	59,660	0.1570	15.07	15.07	15.26	15.07	15.07	3,959	15.071	0.00%
2017-11-06	0	0.157	0.157	0.158	0.154	0.156	2,230,000	346,500	0.1554	15.07	15.07	15.17	14.78	14.97	23,231	14.915	0.00%
2017-11-03	0	0.157	0.157	0.160	0.156	0.160	1,735,000	274,660	0.1583	15.07	15.07	15.36	14.97	15.36	18,075	15.196	-2.48%
2017-11-02	0	0.161	0.161	0.162	0.154	0.161	505,000	80,790	0.1600	15.45	15.45	15.55	14.78	15.45	5,261	15.357	0.63%
2017-11-01	0	0.160	0.160	0.162	0.160	0.160	350,000	56,000	0.1600	15.36	15.36	15.55	15.36	15.36	3,646	15.359	-1.23%
2017-10-31	0	0.162	0.161	0.162	0.161	0.162	770,000	124,270	0.1614	15.55	15.45	15.55	15.45	15.55	8,022	15.492	0.62%
2017-10-30	0	0.161	0.161	0.162	0.159	0.164	960,000	155,095	0.1616	15.45	15.45	15.55	15.26	15.74	10,001	15.508	-3.01%
2017-10-27	0	0.166	0.164	0.166	0.163	0.167	600,000	98,850	0.1648	15.93	15.74	15.93	15.65	16.03	6,251	15.815	0.00%
2017-10-26	0	0.166	0.166	0.173	-	-	0	0	-	15.93	15.93	16.61	-	-	0	-	0.00%
2017-10-25	0	0.166	0.165	0.168	0.165	0.166	895,000	148,225	0.1656	15.93	15.84	16.13	15.84	15.93	9,324	15.898	0.61%
2017-10-24	0	0.165	0.165	0.174	0.163	0.166	1,390,000	227,565	0.1637	15.84	15.84	16.70	15.65	15.93	14,480	15.715	-1.20%
2017-10-23	0	0.167	0.167	0.175	0.167	0.167	60,000	10,020	0.1670	16.03	16.03	16.80	16.03	16.03	625	16.031	-0.60%
2017-10-20	0	0.168	0.168	0.172	0.168	0.170	585,000	98,760	0.1688	16.13	16.13	16.51	16.13	16.32	6,094	16.205	0.60%
2017-10-19	0	0.167	0.169	0.171	0.166	0.171	1,265,000	215,015	0.1700	16.03	16.22	16.41	15.93	16.41	13,178	16.316	-4.57%
2017-10-18	0	0.175	0.171	0.175	0.170	0.175	345,000	58,800	0.1704	16.80	16.41	16.80	16.32	16.80	3,594	16.360	2.94%
2017-10-17	0	0.170	0.170	0.171	0.170	0.170	100,000	17,000	0.1700	16.32	16.32	16.41	16.32	16.32	1,042	16.319	-1.16%
2017-10-16	0	0.172	0.172	0.175	0.168	0.170	1,175,000	199,730	0.1700	16.51	16.51	16.80	16.13	16.32	12,241	16.317	2.38%
2017-10-13	0	0.168	0.168	0.171	0.167	0.171	420,000	71,230	0.1696	16.13	16.13	16.41	16.03	16.41	4,375	16.280	-2.89%
2017-10-12	0	0.173	0.174	0.175	0.168	0.198	1,340,000	231,060	0.1724	16.61	16.70	16.80	16.13	19.01	13,960	16.552	3.59%
2017-10-11	0	0.167	0.167	0.170	0.163	0.169	1,770,000	293,690	0.1659	16.03	16.03	16.32	15.65	16.22	18,439	15.928	0.00%
2017-10-10	0	0.167	0.167	0.170	0.165	0.169	1,340,000	224,630	0.1676	16.03	16.03	16.32	15.84	16.22	13,960	16.091	-4.02%
2017-10-09	0	0.174	0.170	0.174	0.161	0.174	510,000	85,975	0.1686	16.70	16.32	16.70	15.45	16.70	5,313	16.182	2.35%
2017-10-06	0	0.170	0.169	0.173	0.166	0.174	1,855,000	316,310	0.1705	16.32	16.22	16.61	15.93	16.70	19,325	16.368	2.41%
2017-10-04	0	0.166	0.166	0.176	-	-	0	0	-	15.93	15.93	16.89	-	-	0	-	0.61%
2017-10-03	0	0.165	0.163	0.171	0.163	0.165	155,000	25,535	0.1647	15.84	15.65	16.41	15.65	15.84	1,615	15.814	-4.07%
2017-09-29	0	0.172	0.172	0.178	0.172	0.178	815,000	140,680	0.1726	16.51	16.51	17.09	16.51	17.09	8,490	16.569	-2.82%
2017-09-28	0	0.177	0.173	0.179	0.172	0.177	440,000	76,135	0.1730	16.99	16.61	17.18	16.51	16.99	4,584	16.610	2.91%
2017-09-27	0	0.172	0.170	0.175	0.170	0.172	560,000	95,400	0.1704	16.51	16.32	16.80	16.32	16.51	5,834	16.353	-3.37%
2017-09-26	0	0.178	0.170	0.178	0.186	0.186	5,000	930	0.1860	17.09	16.32	17.09	17.85	17.85	52	17.854	5.95%
2017-09-25	0	0.168	0.168	0.180	0.168	0.170	1,300,000	220,020	0.1692	16.13	16.13	17.28	16.13	16.32	13,543	16.246	-5.08%
2017-09-22	0	0.177	0.177	0.184	0.176	0.189	745,000	131,795	0.1769	16.99	16.99	17.66	16.89	18.14	7,761	16.981	1.14%
2017-09-21	0	0.175	0.175	0.188	0.175	0.176	455,000	79,700	0.1752	16.80	16.80	18.05	16.80	16.89	4,740	16.814	0.00%
2017-09-20	0	0.175	0.175	0.184	0.170	0.195	3,235,000	581,660	0.1798	16.80	16.80	17.66	16.32	18.72	33,701	17.259	-7.89%
2017-09-19	0	0.190	0.188	0.191	0.188	0.192	1,275,000	242,450	0.1902	18.24	18.05	18.33	18.05	18.43	13,282	18.253	1.06%
2017-09-18	0	0.188	0.188	0.190	0.183	0.210	4,770,000	929,685	0.1949	18.05	18.05	18.24	17.57	20.16	49,692	18.709	3.87%
2017-09-15	0	0.181	0.181	0.194	0.172	0.200	2,015,000	391,035	0.1941	17.37	17.37	18.62	16.51	19.20	20,991	18.628	5.23%
2017-09-14	0	0.172	0.172	0.176	0.164	0.180	2,770,000	480,100	0.1733	16.51	16.51	16.89	15.74	17.28	28,857	16.637	4.88%
2017-09-13	0	0.164	0.163	0.165	0.164	0.168	1,675,000	276,090	0.1648	15.74	15.65	15.84	15.74	16.13	17,449	15.822	-6.82%
2017-09-12	0	0.176	0.165	0.180	0.153	0.180	1,060,000	177,660	0.1676	16.89	15.84	17.28	14.69	17.28	11,043	16.089	15.03%
2017-09-11	0	0.153	0.153	0.155	0.153	0.153	200,000	30,600	0.1530	14.69	14.69	14.88	14.69	14.69	2,084	14.687	-1.29%
2017-09-08	0	0.155	0.155	0.160	0.155	0.159	1,270,000	197,610	0.1556	14.88	14.88	15.36	14.88	15.26	13,230	14.936	0.00%
2017-09-07	0	0.155	0.155	0.160	0.153	0.155	1,385,000	214,405	0.1548	14.88	14.88	15.36	14.69	14.88	14,428	14.860	0.00%
2017-09-06	0	0.155	0.153	0.155	0.153	0.157	500,000	77,400	0.1548	14.88	14.69	14.88	14.69	15.07	5,209	14.859	0.00%
2017-09-05	0	0.155	0.155	0.164	0.152	0.154	1,350,000	207,420	0.1536	14.88	14.88	15.74	14.59	14.78	14,064	14.749	3.33%
2017-09-04	0	0.150	0.150	0.155	0.148	0.156	1,880,000	291,780	0.1552	14.40	14.40	14.88	14.21	14.97	19,585	14.898	-3.23%
2017-09-01	0	0.155	0.155	0.159	0.155	0.158	1,040,000	161,390	0.1552	14.88	14.88	15.26	14.88	15.17	10,834	14.896	-1.27%
2017-08-31	0	0.157	0.155	0.158	0.154	0.160	1,415,000	220,895	0.1561	15.07	14.88	15.17	14.78	15.36	14,741	14.985	-0.63%
2017-08-30	0	0.158	0.153	0.158	0.159	0.165	970,000	154,710	0.1595	15.17	14.69	15.17	15.26	15.84	10,105	15.310	-1.86%
2017-08-29	0	0.161	0.156	0.161	-	-	0	0	-	15.45	14.97	15.45	-	-	0	-	-0.62%
2017-08-28	0	0.162	0.160	0.163	0.148	0.165	18,635,000	2,977,800	0.1598	15.55	15.36	15.65	14.21	15.84	194,132	15.339	3.85%
2017-08-25	0	0.156	0.156	0.157	0.155	0.157	1,435,000	223,405	0.1557	14.97	14.97	15.07	14.88	15.07	14,949	14.944	0.00%
2017-08-24	0	0.156	0.156	0.167	0.156	0.156	70,000	10,920	0.1560	14.97	14.97	16.03	14.97	14.97	729	14.975	0.00%
2017-08-22	0	0.156	0.154	0.163	0.154	0.161	100,000	15,730	0.1573	14.97	14.78	15.65	14.78	15.45	1,042	15.099	-3.11%
2017-08-21	0	0.161	0.161	0.167	0.160	0.161	150,000	24,060	0.1604	15.45	15.45	16.03	15.36	15.45	1,563	15.397	0.63%
2017-08-18	0	0.160	0.151	0.160	0.156	0.160	140,000	22,160	0.1583	15.36	14.49	15.36	14.97	15.36	1,458	15.194	0.63%
2017-08-17	0	0.159	0.158	0.160	0.159	0.159	300,000	47,700	0.1590	15.26	15.17	15.36	15.26	15.26	3,125	15.263	-0.63%
2017-08-16	0	0.160	0.160	0.163	0.150	0.162	475,000	75,180	0.1583	15.36	15.36	15.65	14.40	15.55	4,948	15.193	4.58%
2017-08-15	0	0.153	0.153	0.164	0.153	0.156	425,000	65,830	0.1549	14.69	14.69	15.74	14.69	14.97	4,427	14.869	0.00%
2017-08-14	0	0.153	0.152	0.153	0.153	0.157	1,965,000	305,970	0.1557	14.69	14.59	14.69	14.69	15.07	20,471	14.947	-3.77%
2017-08-11	0	0.159	0.159	0.160	0.159	0.163	555,000	90,020	0.1622	15.26	15.26	15.36	15.26	15.65	5,782	15.570	-2.45%
2017-08-10	0	0.163	0.161	0.163	0.161	0.164	45,000	7,285	0.1619	15.65	15.45	15.65	15.45	15.74	469	15.540	-0.61%
2017-08-09	0	0.164	0.160	0.170	-	-	0	0	-	15.74	15.36	16.32	-	-	0	-	0.00%
2017-08-08	0	0.164	0.159	0.174	0.164	0.164	1,010,000	165,640	0.1640	15.74	15.26	16.70	15.74	15.74	10,522	15.743	1.86%
2017-08-07	0	0.161	0.161	0.165	0.159	0.162	910,000	145,790	0.1602	15.45	15.45	15.84	15.26	15.55	9,480	15.379	1.26%
2017-08-04	0	0.159	0.158	0.175	0.155	0.159	2,495,000	392,830	0.1574	15.26	15.17	16.80	14.88	15.26	25,992	15.114	0.00%
2017-08-03	0	0.159	0.159	0.170	0.158	0.161	1,665,000	266,930	0.1603	15.26	15.26	16.32	15.17	15.45	17,345	15.389	-3.64%
2017-08-02	0	0.165	0.161	0.165	0.158	0.168	2,955,000	486,985	0.1648	15.84	15.45	15.84	15.17	16.13	30,784	15.819	-4.07%
2017-08-01	0	0.172	0.172	0.175	0.172	0.174	1,585,000	272,710	0.1721	16.51	16.51	16.80	16.51	16.70	16,512	16.516	-1.15%
2017-07-31	0	0.174	0.174	0.177	0.171	0.173	300,000	51,690	0.1723	16.70	16.70	16.99	16.41	16.61	3,125	16.539	-0.57%
2017-07-28	0	0.175	0.175	0.181	0.172	0.195	3,540,000	621,335	0.1755	16.80	16.80	17.37	16.51	18.72	36,878	16.848	0.00%
2017-07-27	0	0.175	0.175	0.189	0.173	0.175	245,000	42,640	0.1740	16.80	16.80	18.14	16.61	16.80	2,552	16.706	1.74%
2017-07-26	0	0.172	0.172	0.174	0.171	0.174	355,000	61,065	0.1720	16.51	16.51	16.70	16.41	16.70	3,698	16.512	0.00%
2017-07-25	0	0.172	0.172	0.188	0.170	0.172	310,000	53,120	0.1714	16.51	16.51	18.05	16.32	16.51	3,229	16.449	0.00%
2017-07-24	0	0.172	0.172	0.173	0.170	0.170	120,000	20,400	0.1700	16.51	16.51	16.61	16.32	16.32	1,250	16.319	-2.27%
2017-07-21	0	0.176	0.175	0.186	0.176	0.176	365,000	64,240	0.1760	16.89	16.80	17.85	16.89	16.89	3,802	16.895	0.00%
2017-07-20	0	0.176	0.176	0.180	0.170	0.177	1,160,000	200,650	0.1730	16.89	16.89	17.28	16.32	16.99	12,084	16.604	-2.22%
2017-07-19	0	0.180	0.180	0.182	0.180	0.182	5,630,000	1,015,455	0.1804	17.28	17.28	17.47	17.28	17.47	58,651	17.314	0.00%
2017-07-18	0	0.180	0.180	0.182	0.168	0.180	485,000	85,775	0.1769	17.28	17.28	17.47	16.13	17.28	5,053	16.977	-3.74%
2017-07-17	0	0.187	0.180	0.187	0.178	0.188	605,000	108,870	0.1800	17.95	17.28	17.95	17.09	18.05	6,303	17.274	4.47%
2017-07-14	0	0.179	0.179	0.183	0.179	0.181	1,315,000	236,465	0.1798	17.18	17.18	17.57	17.18	17.37	13,699	17.261	-1.10%
2017-07-13	0	0.181	0.181	0.183	0.179	0.180	440,000	79,115	0.1798	17.37	17.37	17.57	17.18	17.28	4,584	17.260	0.56%
2017-07-12	0	0.180	0.180	0.182	0.180	0.180	350,000	63,000	0.1800	17.28	17.28	17.47	17.28	17.28	3,646	17.278	-1.64%
2017-07-11	0	0.183	0.179	0.183	0.179	0.183	1,710,000	310,865	0.1818	17.57	17.18	17.57	17.18	17.57	17,814	17.451	2.23%
2017-07-10	0	0.179	0.171	0.179	0.172	0.180	935,000	166,055	0.1776	17.18	16.41	17.18	16.51	17.28	9,740	17.048	4.07%
2017-07-07	0	0.172	0.172	0.177	0.172	0.180	555,000	97,110	0.1750	16.51	16.51	16.99	16.51	17.28	5,782	16.796	2.38%
2017-07-06	0	0.168	0.168	0.169	0.158	0.168	1,075,000	176,050	0.1638	16.13	16.13	16.22	15.17	16.13	11,199	15.720	4.35%
2017-07-05	0	0.161	0.161	0.165	0.160	0.166	1,065,000	174,440	0.1638	15.45	15.45	15.84	15.36	15.93	11,095	15.723	2.55%
2017-07-04	0	0.157	0.157	0.158	0.152	0.157	1,350,000	210,580	0.1560	15.07	15.07	15.17	14.59	15.07	14,064	14.973	-5.42%
2017-07-03	0	0.166	0.166	0.176	0.166	0.184	5,810,000	1,035,285	0.1782	15.93	15.93	16.89	15.93	17.66	60,526	17.105	-2.35%
2017-06-30	0	0.170	0.164	0.172	0.170	0.175	4,810,000	822,560	0.1710	16.32	15.74	16.51	16.32	16.80	50,109	16.416	5.59%
2017-06-29	0	0.161	0.161	0.168	0.153	0.164	1,765,000	282,935	0.1603	15.45	15.45	16.13	14.69	15.74	18,387	15.388	7.33%
2017-06-28	0	0.150	0.149	0.150	0.145	0.154	3,735,000	556,860	0.1491	14.40	14.30	14.40	13.92	14.78	38,910	14.312	-6.25%
2017-06-27	0	0.160	0.160	0.163	0.151	0.181	4,005,000	673,075	0.1681	15.36	15.36	15.65	14.49	17.37	41,722	16.132	-12.57%
2017-06-26	0	0.183	0.182	0.183	0.183	0.184	215,000	39,460	0.1835	17.57	17.47	17.57	17.57	17.66	2,240	17.618	-4.19%
2017-06-23	0	0.191	0.190	0.195	0.190	0.191	300,000	57,230	0.1908	18.33	18.24	18.72	18.24	18.33	3,125	18.312	-0.52%
2017-06-22	0	0.192	0.192	0.194	0.175	0.206	2,405,000	468,345	0.1947	18.43	18.43	18.62	16.80	19.77	25,054	18.693	5.49%
2017-06-21	0	0.182	0.182	0.187	0.175	0.189	1,190,000	218,250	0.1834	17.47	17.47	17.95	16.80	18.14	12,397	17.605	-1.62%
2017-06-20	0	0.185	0.185	0.190	0.185	0.186	985,000	182,250	0.1850	17.76	17.76	18.24	17.76	17.85	10,261	17.761	-2.12%
2017-06-19	0	0.189	0.185	0.190	0.185	0.189	1,350,000	252,410	0.1870	18.14	17.76	18.24	17.76	18.14	14,064	17.948	0.00%
2017-06-16	0	0.189	0.189	0.190	0.188	0.190	265,000	50,150	0.1892	18.14	18.14	18.24	18.05	18.24	2,761	18.166	0.53%
2017-06-15	0	0.188	0.188	0.191	0.188	0.191	355,000	67,340	0.1897	18.05	18.05	18.33	18.05	18.33	3,698	18.209	-1.57%
2017-06-14	0	0.191	0.191	0.193	0.188	0.190	145,000	27,380	0.1888	18.33	18.33	18.53	18.05	18.24	1,511	18.126	0.00%
2017-06-13	0	0.191	0.191	0.195	0.186	0.189	895,000	167,900	0.1876	18.33	18.33	18.72	17.85	18.14	9,324	18.008	0.00%
2017-06-12	0	0.191	0.191	0.200	0.189	0.200	935,000	178,535	0.1909	18.33	18.33	19.20	18.14	19.20	9,740	18.329	-4.50%
2017-06-09	0	0.200	0.200	0.205	0.195	0.205	2,470,000	494,705	0.2003	19.20	19.20	19.68	18.72	19.68	25,731	19.226	1.01%
2017-06-08	0	0.198	0.195	0.198	0.192	0.215	4,505,000	910,080	0.2020	19.01	18.72	19.01	18.43	20.64	46,931	19.392	-5.71%
2017-06-07	0	0.210	0.207	0.210	0.173	0.228	22,600,000	4,773,950	0.2112	20.16	19.87	20.16	16.61	21.89	235,437	20.277	21.39%
2017-06-06	0	0.173	0.171	0.173	0.163	0.177	1,165,000	201,530	0.1730	16.61	16.41	16.61	15.65	16.99	12,136	16.605	0.58%
2017-06-05	0	0.172	0.172	0.180	0.171	0.174	1,875,000	322,480	0.1720	16.51	16.51	17.28	16.41	16.70	19,533	16.510	2.38%
2017-06-02	0	0.168	0.168	0.172	0.168	0.176	1,390,000	238,160	0.1713	16.13	16.13	16.51	16.13	16.89	14,480	16.447	-1.18%
2017-06-01	0	0.170	0.170	0.173	0.168	0.175	305,000	51,950	0.1703	16.32	16.32	16.61	16.13	16.80	3,177	16.350	-3.95%
2017-05-31	0	0.177	0.173	0.177	0.168	0.177	1,554,000	263,782	0.1697	16.99	16.61	16.99	16.13	16.99	16,189	16.294	3.51%
2017-05-29	0	0.171	0.171	0.173	0.171	0.174	985,000	169,975	0.1726	16.41	16.41	16.61	16.41	16.70	10,261	16.565	0.00%
2017-05-26	0	0.171	0.171	0.174	0.171	0.177	1,230,000	213,260	0.1734	16.41	16.41	16.70	16.41	16.99	12,814	16.643	-3.39%
2017-05-25	0	0.177	0.177	0.180	0.173	0.184	2,725,000	483,610	0.1775	16.99	16.99	17.28	16.61	17.66	28,388	17.036	0.00%
2017-05-24	0	0.177	0.175	0.184	0.173	0.179	1,910,000	335,325	0.1756	16.99	16.80	17.66	16.61	17.18	19,898	16.853	-0.56%
2017-05-23	0	0.178	0.175	0.178	0.172	0.181	1,651,000	289,371	0.1753	17.09	16.80	17.09	16.51	17.37	17,199	16.824	-1.66%
2017-05-22	0	0.181	0.181	0.183	0.180	0.183	2,655,000	482,745	0.1818	17.37	17.37	17.57	17.28	17.57	27,659	17.454	0.00%
2017-05-19	0	0.181	0.180	0.182	0.178	0.182	3,995,000	717,595	0.1796	17.37	17.28	17.47	17.09	17.47	41,618	17.242	-0.55%
2017-05-18	0	0.182	0.179	0.182	0.180	0.184	2,470,000	447,750	0.1813	17.47	17.18	17.47	17.28	17.66	25,731	17.401	-1.09%
2017-05-17	0	0.184	0.184	0.186	0.181	0.188	2,040,000	375,580	0.1841	17.66	17.66	17.85	17.37	18.05	21,252	17.673	0.00%
2017-05-16	0	0.184	0.183	0.187	0.180	0.188	1,890,000	347,770	0.1840	17.66	17.57	17.95	17.28	18.05	19,689	17.663	-0.54%
2017-05-15	0	0.185	0.184	0.190	0.185	0.191	1,025,000	192,365	0.1877	17.76	17.66	18.24	17.76	18.33	10,678	18.015	-1.07%
2017-05-12	0	0.187	0.186	0.192	0.183	0.195	1,775,000	334,405	0.1884	17.95	17.85	18.43	17.57	18.72	18,491	18.085	-2.09%
2017-05-11	0	0.191	0.191	0.193	0.178	0.205	6,220,000	1,194,155	0.1920	18.33	18.33	18.53	17.09	19.68	64,797	18.429	1.60%
2017-05-10	0	0.188	0.187	0.189	0.185	0.200	14,155,000	2,683,295	0.1896	18.05	17.95	18.14	17.76	19.20	147,461	18.197	-6.00%
2017-05-09	0	0.200	0.200	0.204	0.200	0.207	2,600,000	527,390	0.2028	19.20	19.20	19.58	19.20	19.87	27,086	19.471	-3.38%
2017-05-08	0	0.207	0.206	0.208	0.205	0.207	1,740,000	359,080	0.2064	19.87	19.77	19.97	19.68	19.87	18,127	19.810	0.98%
2017-05-05	0	0.205	0.205	0.206	0.205	0.207	1,650,000	339,705	0.2059	19.68	19.68	19.77	19.68	19.87	17,189	19.763	-1.91%
2017-05-04	0	0.209	0.208	0.215	0.208	0.220	2,495,000	526,310	0.2109	20.06	19.97	20.64	19.97	21.12	25,992	20.249	-3.24%
2017-05-02	0	0.216	0.215	0.229	0.212	0.221	560,000	122,010	0.2179	20.73	20.64	21.98	20.35	21.21	5,834	20.914	-2.26%
2017-04-28	0	0.221	0.220	0.225	0.212	0.229	38,645,000	8,336,010	0.2157	21.21	21.12	21.60	20.35	21.98	402,587	20.706	-2.21%
2017-04-27	0	0.226	0.219	0.226	0.200	0.238	2,870,000	647,975	0.2258	21.69	21.02	21.69	19.20	22.85	29,898	21.673	3.20%
2017-04-26	0	0.219	0.215	0.219	0.210	0.225	2,840,000	619,295	0.2181	21.02	20.64	21.02	20.16	21.60	29,586	20.932	5.29%
2017-04-25	0	0.208	0.205	0.210	0.202	0.219	8,660,000	1,803,195	0.2082	19.97	19.68	20.16	19.39	21.02	90,216	19.987	-2.80%
2017-04-24	0	0.214	0.214	0.218	0.210	0.226	9,930,000	2,146,800	0.2162	20.54	20.54	20.93	20.16	21.69	103,447	20.753	-6.55%
2017-04-21	0	0.229	0.229	0.234	0.228	0.237	8,290,000	1,921,855	0.2318	21.98	21.98	22.46	21.89	22.75	86,362	22.254	-5.76%
2017-04-20	0	0.243	0.242	0.244	0.243	0.250	5,175,000	1,271,360	0.2457	23.33	23.23	23.42	23.33	24.00	53,911	23.583	0.00%
2017-04-19	0	0.243	0.241	0.243	0.232	0.243	2,720,000	645,090	0.2372	23.33	23.13	23.33	22.27	23.33	28,336	22.766	2.97%
2017-04-18	0	0.236	0.236	0.243	0.235	0.245	4,250,000	1,009,530	0.2375	22.65	22.65	23.33	22.56	23.52	44,275	22.801	-1.26%
2017-04-13	0	0.239	0.236	0.239	0.235	0.248	3,525,000	838,575	0.2379	22.94	22.65	22.94	22.56	23.81	36,722	22.836	-2.45%
2017-04-12	0	0.245	0.244	0.245	0.235	0.270	6,605,000	1,686,575	0.2553	23.52	23.42	23.52	22.56	25.92	68,808	24.511	4.26%
2017-04-11	0	0.235	0.235	0.240	0.231	0.245	4,305,000	1,026,035	0.2383	22.56	22.56	23.04	22.17	23.52	44,848	22.878	-2.08%
2017-04-10	0	0.240	0.240	0.242	0.238	0.250	5,890,000	1,428,415	0.2425	23.04	23.04	23.23	22.85	24.00	61,360	23.279	-4.00%
2017-04-07	0	0.250	0.250	0.260	0.250	0.270	4,360,000	1,109,875	0.2546	24.00	24.00	24.96	24.00	25.92	45,421	24.435	-1.96%
2017-04-06	0	0.255	0.255	0.260	0.255	0.265	4,440,000	1,135,175	0.2557	24.48	24.48	24.96	24.48	25.44	46,254	24.542	-1.92%
2017-04-05	0	0.260	0.260	0.265	0.250	0.260	1,940,000	498,275	0.2568	24.96	24.96	25.44	24.00	24.96	20,210	24.655	4.00%
2017-04-03	0	0.250	0.250	0.255	0.245	0.260	6,880,000	1,730,505	0.2515	24.00	24.00	24.48	23.52	24.96	71,673	24.144	-7.41%
2017-03-31	0	0.270	0.260	0.270	0.255	0.270	2,570,000	671,950	0.2615	25.92	24.96	25.92	24.48	25.92	26,773	25.098	1.89%
2017-03-30	0	0.265	0.260	0.265	0.250	0.275	7,375,000	1,919,900	0.2603	25.44	24.96	25.44	24.00	26.40	76,830	24.989	0.00%
2017-03-29	0	0.265	0.265	0.270	0.260	0.275	10,435,000	2,785,300	0.2669	25.44	25.44	25.92	24.96	26.40	108,707	25.622	-7.02%
2017-03-28	0	0.285	0.280	0.285	0.275	0.310	11,380,000	3,281,475	0.2884	27.36	26.88	27.36	26.40	29.76	118,552	27.680	-3.39%
2017-03-27	0	0.295	0.290	0.295	0.270	0.345	36,470,000	11,128,900	0.3052	28.32	27.84	28.32	25.92	33.12	379,929	29.292	-3.28%
2017-03-24	0	0.305	0.305	0.310	0.300	0.400	92,400,000	32,355,700	0.3502	29.28	29.28	29.76	28.80	38.40	962,585	33.613	-16.44%
2017-03-23	0	0.365	0.365	0.370	0.295	0.370	126,680,000	41,938,050	0.3311	35.04	35.04	35.52	28.32	35.52	1,319,699	31.778	28.07%
2017-03-22	0	0.285	0.285	0.290	0.211	0.285	140,980,000	37,334,955	0.2648	27.36	27.36	27.84	20.25	27.36	1,468,671	25.421	30.73%
2017-03-21	0	0.218	0.216	0.218	0.210	0.231	31,160,000	6,951,740	0.2231	20.93	20.73	20.93	20.16	22.17	324,612	21.416	-5.22%
2017-03-20	0	0.230	0.228	0.235	0.227	0.270	34,070,000	8,137,650	0.2389	22.08	21.89	22.56	21.79	25.92	354,927	22.928	-17.86%
2017-03-17	0	0.280	0.275	0.280	0.275	0.315	15,550,000	4,460,000	0.2868	26.88	26.40	26.88	26.40	30.24	161,993	27.532	-12.50%
2017-03-16	0	0.320	0.310	0.320	0.300	0.365	16,680,000	5,562,125	0.3335	30.72	29.76	30.72	28.80	35.04	173,765	32.009	-12.33%
2017-03-15	0	0.365	0.360	0.365	0.355	0.435	10,960,000	4,246,400	0.3874	35.04	34.56	35.04	34.08	41.76	114,177	37.191	-16.09%
2017-03-14	0	0.435	0.425	0.435	0.415	0.540	17,425,000	8,144,600	0.4674	41.76	40.80	41.76	39.84	51.84	181,526	44.867	-9.37%
2017-03-13	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-03-10	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-03-09	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-03-08	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-03-07	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-03-06	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-03-03	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-03-02	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-03-01	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-28	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-27	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-24	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-23	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-22	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-21	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-20	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-17	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-16	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-15	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-14	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-13	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-10	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-09	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-08	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-07	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-06	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-03	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-02	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-02-01	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-01-27	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-01-26	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-01-25	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-01-24	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-01-23	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-01-20	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-01-19	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-01-18	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-01-17	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-01-16	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-01-13	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-01-12	1	-	-	-	-	-	0	0	-	46.08	-	-	-	-	0	-	0.00%
2017-01-11	0	0.480	0.465	0.480	0.450	0.490	2,080,000	966,775	0.4648	46.08	44.64	46.08	43.20	47.04	21,669	44.616	4.35%
2017-01-10	0	0.460	0.450	0.460	0.445	0.480	1,100,000	504,500	0.4586	44.16	43.20	44.16	42.72	46.08	11,459	44.025	0.00%
2017-01-09	0	0.460	0.445	0.460	0.445	0.460	1,460,000	653,700	0.4477	44.16	42.72	44.16	42.72	44.16	15,210	42.979	0.00%
2017-01-06	0	0.460	0.450	0.460	0.450	0.480	455,000	208,775	0.4588	44.16	43.20	44.16	43.20	46.08	4,740	44.045	1.10%
2017-01-05	0	0.455	0.445	0.460	0.445	0.460	3,715,000	1,689,150	0.4547	43.68	42.72	44.16	42.72	44.16	38,701	43.646	-2.15%
2017-01-04	0	0.465	0.450	0.465	0.450	0.465	2,080,000	956,400	0.4598	44.64	43.20	44.64	43.20	44.64	21,669	44.138	1.09%
2017-01-03	0	0.460	0.455	0.470	0.460	0.475	275,000	127,550	0.4638	44.16	43.68	45.12	44.16	45.60	2,865	44.523	-1.08%
2016-12-30	0	0.465	0.445	0.465	0.445	0.465	450,000	202,625	0.4503	44.64	42.72	44.64	42.72	44.64	4,688	43.223	1.09%
2016-12-29	0	0.460	0.450	0.465	0.450	0.475	695,000	317,850	0.4573	44.16	43.20	44.64	43.20	45.60	7,240	43.901	-1.08%
2016-12-28	0	0.465	0.460	0.470	0.465	0.490	1,830,000	880,000	0.4809	44.64	44.16	45.12	44.64	47.04	19,064	46.160	1.09%
2016-12-23	0	0.460	0.460	0.470	0.460	0.475	400,000	184,775	0.4619	44.16	44.16	45.12	44.16	45.60	4,167	44.342	-3.16%
2016-12-22	0	0.475	0.460	0.475	0.460	0.475	775,000	360,075	0.4646	45.60	44.16	45.60	44.16	45.60	8,074	44.599	0.00%
2016-12-21	0	0.475	0.465	0.475	0.470	0.475	160,000	75,825	0.4739	45.60	44.64	45.60	45.12	45.60	1,667	45.491	1.06%
2016-12-20	0	0.470	0.460	0.470	0.460	0.475	755,000	356,750	0.4725	45.12	44.16	45.12	44.16	45.60	7,865	45.358	-5.05%
2016-12-19	0	0.495	0.495	0.500	0.450	0.495	715,000	332,850	0.4655	47.52	47.52	48.00	43.20	47.52	7,449	44.686	5.32%
2016-12-16	0	0.470	0.465	0.470	0.460	0.470	650,000	303,925	0.4676	45.12	44.64	45.12	44.16	45.12	6,771	44.883	-1.05%
2016-12-15	0	0.475	0.460	0.475	0.460	0.480	795,000	369,875	0.4653	45.60	44.16	45.60	44.16	46.08	8,282	44.660	-1.04%
2016-12-14	0	0.480	0.470	0.485	0.465	0.490	2,400,000	1,139,775	0.4749	46.08	45.12	46.56	44.64	47.04	25,002	45.587	2.13%
2016-12-13	0	0.470	0.465	0.470	0.445	0.480	9,050,000	4,094,450	0.4524	45.12	44.64	45.12	42.72	46.08	94,279	43.429	-2.08%
2016-12-12	0	0.480	0.475	0.480	0.465	0.520	7,255,000	3,504,375	0.4830	46.08	45.60	46.08	44.64	49.92	75,580	46.367	-4.00%
2016-12-09	0	0.500	0.500	0.510	0.465	0.530	18,890,000	9,364,150	0.4957	48.00	48.00	48.96	44.64	50.88	196,788	47.585	7.53%
2016-12-08	0	0.465	0.455	0.465	0.405	0.470	15,280,000	6,759,500	0.4424	44.64	43.68	44.64	38.88	45.12	159,181	42.464	12.05%
2016-12-07	0	0.415	0.410	0.415	0.390	0.420	6,615,000	2,696,550	0.4076	39.84	39.36	39.84	37.44	40.32	68,912	39.130	3.75%
2016-12-06	0	0.400	0.390	0.400	0.390	0.410	1,570,000	623,975	0.3974	38.40	37.44	38.40	37.44	39.36	16,356	38.151	0.00%
2016-12-05	0	0.400	0.390	0.400	0.385	0.405	4,245,000	1,676,275	0.3949	38.40	37.44	38.40	36.96	38.88	44,223	37.905	-1.23%
2016-12-02	0	0.405	0.395	0.405	0.400	0.405	2,230,000	895,650	0.4016	38.88	37.92	38.88	38.40	38.88	23,231	38.554	0.00%
2016-12-01	0	0.405	0.405	0.410	0.400	0.425	3,870,000	1,575,100	0.4070	38.88	38.88	39.36	38.40	40.80	40,316	39.069	-2.41%
2016-11-30	0	0.415	0.405	0.415	0.410	0.420	3,615,000	1,486,500	0.4112	39.84	38.88	39.84	39.36	40.32	37,660	39.472	1.22%
2016-11-29	0	0.410	0.405	0.410	0.400	0.425	5,595,000	2,289,150	0.4091	39.36	38.88	39.36	38.40	40.80	58,286	39.274	-2.38%
2016-11-28	0	0.420	0.415	0.420	0.415	0.435	4,805,000	2,035,775	0.4237	40.32	39.84	40.32	39.84	41.76	50,056	40.670	-3.45%
2016-11-25	0	0.435	0.430	0.435	0.425	0.440	1,005,000	432,450	0.4303	41.76	41.28	41.76	40.80	42.24	10,470	41.305	0.00%
2016-11-24	0	0.435	0.430	0.435	0.430	0.440	2,560,000	1,104,650	0.4315	41.76	41.28	41.76	41.28	42.24	26,669	41.421	-1.14%
2016-11-23	0	0.440	0.435	0.440	0.430	0.445	6,045,000	2,645,150	0.4376	42.24	41.76	42.24	41.28	42.72	62,974	42.004	-1.12%
2016-11-22	0	0.445	0.440	0.445	0.435	0.485	7,290,000	3,239,950	0.4444	42.72	42.24	42.72	41.76	46.56	75,944	42.662	-4.30%
2016-11-21	0	0.465	0.460	0.465	0.455	0.485	4,835,000	2,245,150	0.4644	44.64	44.16	44.64	43.68	46.56	50,369	44.574	-4.12%
2016-11-18	0	0.485	0.475	0.485	0.475	0.510	3,400,000	1,678,325	0.4936	46.56	45.60	46.56	45.60	48.96	35,420	47.384	-2.02%
2016-11-17	0	0.495	0.490	0.500	0.485	0.620	24,260,000	12,819,375	0.5284	47.52	47.04	48.00	46.56	59.51	252,731	50.723	-16.10%
2016-11-16	0	0.590	0.580	0.590	0.580	0.640	13,295,000	8,133,600	0.6118	56.64	55.68	56.64	55.68	61.43	138,502	58.726	-4.84%
2016-11-15	0	0.620	0.610	0.620	0.510	0.620	32,325,000	19,210,950	0.5943	59.51	58.55	59.51	48.96	59.51	336,748	57.048	19.23%
2016-11-14	0	0.520	0.510	0.530	0.455	0.520	11,545,000	5,670,675	0.4912	49.92	48.96	50.88	43.68	49.92	120,271	47.149	10.64%
2016-11-11	0	0.470	0.460	0.470	0.455	0.475	1,655,000	762,350	0.4606	45.12	44.16	45.12	43.68	45.60	17,241	44.217	1.08%
2016-11-10	0	0.465	0.460	0.465	0.450	0.475	4,970,000	2,306,600	0.4641	44.64	44.16	44.64	43.20	45.60	51,775	44.550	3.33%
2016-11-09	0	0.450	0.445	0.450	0.440	0.450	2,065,000	913,675	0.4425	43.20	42.72	43.20	42.24	43.20	21,512	42.472	0.00%
2016-11-08	0	0.450	0.440	0.450	0.440	0.450	1,155,000	512,100	0.4434	43.20	42.24	43.20	42.24	43.20	12,032	42.560	1.12%
2016-11-07	0	0.445	0.440	0.445	0.440	0.460	4,485,000	2,020,425	0.4505	42.72	42.24	42.72	42.24	44.16	46,723	43.243	1.14%
2016-11-04	0	0.440	0.435	0.440	0.435	0.450	1,595,000	701,075	0.4395	42.24	41.76	42.24	41.76	43.20	16,616	42.193	0.00%
2016-11-03	0	0.440	0.440	0.445	0.425	0.455	725,000	317,275	0.4376	42.24	42.24	42.72	40.80	43.68	7,553	42.008	1.15%
2016-11-02	0	0.435	0.430	0.435	0.430	0.450	750,000	324,175	0.4322	41.76	41.28	41.76	41.28	43.20	7,813	41.491	0.00%
2016-11-01	0	0.435	0.425	0.435	0.420	0.435	655,000	278,800	0.4256	41.76	40.80	41.76	40.32	41.76	6,824	40.859	1.16%
2016-10-31	0	0.430	0.420	0.425	0.415	0.435	3,225,000	1,359,550	0.4216	41.28	40.32	40.80	39.84	41.76	33,597	40.467	-3.37%
2016-10-28	0	0.445	0.435	0.445	0.440	0.450	1,595,000	705,550	0.4424	42.72	41.76	42.72	42.24	43.20	16,616	42.462	-3.26%
2016-10-27	0	0.460	0.450	0.460	0.450	0.460	780,000	353,550	0.4533	44.16	43.20	44.16	43.20	44.16	8,126	43.510	0.00%
2016-10-26	0	0.460	0.450	0.460	0.450	0.465	965,000	436,575	0.4524	44.16	43.20	44.16	43.20	44.64	10,053	43.427	0.00%
2016-10-25	0	0.460	0.450	0.455	0.455	0.465	1,885,000	866,100	0.4595	44.16	43.20	43.68	43.68	44.64	19,637	44.105	0.00%
2016-10-24	0	0.460	0.445	0.460	0.445	0.460	1,730,000	780,825	0.4513	44.16	42.72	44.16	42.72	44.16	18,022	43.325	3.37%
2016-10-20	0	0.445	0.435	0.445	0.435	0.455	1,690,000	753,750	0.4460	42.72	41.76	42.72	41.76	43.68	17,606	42.813	-2.20%
2016-10-19	0	0.455	0.440	0.455	0.430	0.455	1,205,000	524,250	0.4351	43.68	42.24	43.68	41.28	43.68	12,553	41.762	4.60%
2016-10-18	0	0.435	0.430	0.435	0.430	0.435	310,000	134,350	0.4334	41.76	41.28	41.76	41.28	41.76	3,229	41.602	0.00%
2016-10-17	0	0.435	0.430	0.435	0.430	0.440	915,000	396,075	0.4329	41.76	41.28	41.76	41.28	42.24	9,532	41.552	0.00%
2016-10-14	0	0.435	0.430	0.435	0.430	0.435	655,000	281,975	0.4305	41.76	41.28	41.76	41.28	41.76	6,824	41.324	0.00%
2016-10-13	0	0.435	0.430	0.435	0.430	0.440	785,000	339,100	0.4320	41.76	41.28	41.76	41.28	42.24	8,178	41.466	0.00%
2016-10-12	0	0.435	0.430	0.435	0.425	0.440	940,000	407,450	0.4335	41.76	41.28	41.76	40.80	42.24	9,793	41.608	0.00%
2016-10-11	0	0.435	0.430	0.435	0.425	0.440	670,000	290,550	0.4337	41.76	41.28	41.76	40.80	42.24	6,980	41.627	0.00%
2016-10-07	0	0.435	0.430	0.435	0.425	0.440	2,510,000	1,074,900	0.4282	41.76	41.28	41.76	40.80	42.24	26,148	41.108	-2.25%
2016-10-06	0	0.445	0.435	0.445	0.425	0.445	1,325,000	577,425	0.4358	42.72	41.76	42.72	40.80	42.72	13,803	41.832	2.30%
2016-10-05	0	0.435	0.425	0.435	0.420	0.435	2,425,000	1,027,125	0.4236	41.76	40.80	41.76	40.32	41.76	25,263	40.658	0.00%
2016-10-04	0	0.435	0.430	0.435	0.430	0.440	1,575,000	677,825	0.4304	41.76	41.28	41.76	41.28	42.24	16,408	41.311	-1.14%
2016-10-03	0	0.440	0.430	0.440	0.430	0.460	1,120,000	488,150	0.4358	42.24	41.28	42.24	41.28	44.16	11,668	41.838	0.00%
2016-09-30	0	0.440	0.430	0.440	0.420	0.440	1,705,000	726,150	0.4259	42.24	41.28	42.24	40.32	42.24	17,762	40.882	0.00%
2016-09-29	0	0.440	0.425	0.440	0.430	0.440	1,665,000	717,775	0.4311	42.24	40.80	42.24	41.28	42.24	17,345	41.382	0.00%
2016-09-28	0	0.440	0.430	0.440	0.430	0.445	1,035,000	448,125	0.4330	42.24	41.28	42.24	41.28	42.72	10,782	41.562	0.00%
2016-09-27	0	0.440	0.430	0.440	0.425	0.440	1,955,000	844,700	0.4321	42.24	41.28	42.24	40.80	42.24	20,366	41.475	0.00%
2016-09-26	0	0.440	0.430	0.440	0.430	0.445	1,245,000	541,300	0.4348	42.24	41.28	42.24	41.28	42.72	12,970	41.735	0.00%
2016-09-23	0	0.440	0.430	0.440	0.430	0.450	1,660,000	733,100	0.4416	42.24	41.28	42.24	41.28	43.20	17,293	42.392	0.00%
2016-09-22	0	0.440	0.435	0.440	0.430	0.440	605,000	263,050	0.4348	42.24	41.76	42.24	41.28	42.24	6,303	41.736	1.15%
2016-09-21	0	0.435	0.430	0.435	0.430	0.450	2,645,000	1,155,000	0.4367	41.76	41.28	41.76	41.28	43.20	27,555	41.917	-3.33%
2016-09-20	0	0.450	0.440	0.450	0.440	0.450	1,340,000	596,475	0.4451	43.20	42.24	43.20	42.24	43.20	13,960	42.729	0.00%
2016-09-19	0	0.450	0.440	0.450	0.440	0.450	1,165,000	516,500	0.4433	43.20	42.24	43.20	42.24	43.20	12,136	42.558	0.00%
2016-09-15	0	0.450	0.440	0.450	0.440	0.455	630,000	278,475	0.4420	43.20	42.24	43.20	42.24	43.68	6,563	42.431	1.12%
2016-09-14	0	0.445	0.435	0.445	0.435	0.455	3,020,000	1,341,975	0.4444	42.72	41.76	42.72	41.76	43.68	31,461	42.655	-1.11%
2016-09-13	0	0.450	0.445	0.450	0.440	0.450	1,970,000	878,100	0.4457	43.20	42.72	43.20	42.24	43.20	20,523	42.787	1.12%
2016-09-12	0	0.445	0.440	0.450	0.440	0.455	2,525,000	1,125,400	0.4457	42.72	42.24	43.20	42.24	43.68	26,304	42.784	-1.11%
2016-09-09	0	0.450	0.445	0.450	0.440	0.455	1,515,000	671,625	0.4433	43.20	42.72	43.20	42.24	43.68	15,783	42.555	0.00%
2016-09-08	0	0.450	0.445	0.450	0.445	0.460	1,245,000	556,450	0.4469	43.20	42.72	43.20	42.72	44.16	12,970	42.903	-1.10%
2016-09-07	0	0.455	0.450	0.455	0.445	0.460	1,330,000	598,075	0.4497	43.68	43.20	43.68	42.72	44.16	13,855	43.166	-1.09%
2016-09-06	0	0.460	0.455	0.460	0.450	0.460	780,000	354,600	0.4546	44.16	43.68	44.16	43.20	44.16	8,126	43.639	1.10%
2016-09-05	0	0.455	0.450	0.455	0.450	0.465	2,010,000	918,575	0.4570	43.68	43.20	43.68	43.20	44.64	20,939	43.868	-1.09%
2016-09-02	0	0.460	0.460	0.465	0.455	0.465	1,005,000	460,825	0.4585	44.16	44.16	44.64	43.68	44.64	10,470	44.015	-1.08%
2016-09-01	0	0.465	0.460	0.465	0.455	0.470	595,000	273,850	0.4603	44.64	44.16	44.64	43.68	45.12	6,198	44.180	0.00%
2016-08-31	0	0.465	0.460	0.465	0.460	0.470	420,000	194,475	0.4630	44.64	44.16	44.64	44.16	45.12	4,375	44.448	-1.06%
2016-08-30	0	0.470	0.460	0.470	0.460	0.470	140,000	64,725	0.4623	45.12	44.16	45.12	44.16	45.12	1,458	44.379	1.08%
2016-08-29	0	0.465	0.460	0.465	0.455	0.470	585,000	271,275	0.4637	44.64	44.16	44.64	43.68	45.12	6,094	44.513	-2.11%
2016-08-26	0	0.475	0.470	0.475	0.475	0.480	1,120,000	535,325	0.4780	45.60	45.12	45.60	45.60	46.08	11,668	45.881	0.00%
2016-08-25	0	0.475	0.475	0.480	0.470	0.480	2,650,000	1,262,875	0.4766	45.60	45.60	46.08	45.12	46.08	27,607	45.745	1.06%
2016-08-24	0	0.470	0.470	0.475	0.460	0.470	875,000	409,950	0.4685	45.12	45.12	45.60	44.16	45.12	9,115	44.973	1.08%
2016-08-23	0	0.465	0.465	0.470	0.440	0.470	1,060,000	491,975	0.4641	44.64	44.64	45.12	42.24	45.12	11,043	44.552	1.09%
2016-08-22	0	0.460	0.460	0.465	0.455	0.475	5,565,000	2,598,475	0.4669	44.16	44.16	44.64	43.68	45.60	57,974	44.822	2.22%
2016-08-19	0	0.450	0.445	0.450	0.450	0.455	390,000	176,250	0.4519	43.20	42.72	43.20	43.20	43.68	4,063	43.381	-1.10%
2016-08-18	0	0.455	0.445	0.455	0.450	0.455	215,000	96,925	0.4508	43.68	42.72	43.68	43.20	43.68	2,240	43.274	0.00%
2016-08-17	0	0.455	0.445	0.455	0.445	0.470	1,555,000	707,750	0.4551	43.68	42.72	43.68	42.72	45.12	16,199	43.690	1.11%
2016-08-16	0	0.450	0.445	0.450	0.445	0.450	1,865,000	830,550	0.4453	43.20	42.72	43.20	42.72	43.20	19,429	42.748	1.12%
2016-08-15	0	0.445	0.440	0.445	0.435	0.445	1,030,000	453,150	0.4400	42.72	42.24	42.72	41.76	42.72	10,730	42.232	3.49%
2016-08-12	0	0.430	0.425	0.430	0.415	0.435	1,810,000	766,525	0.4235	41.28	40.80	41.28	39.84	41.76	18,856	40.652	3.61%
2016-08-11	0	0.415	0.410	0.415	0.400	0.425	1,570,000	644,525	0.4105	39.84	39.36	39.84	38.40	40.80	16,356	39.407	-1.19%
2016-08-10	0	0.420	0.415	0.420	0.415	0.440	1,920,000	806,175	0.4199	40.32	39.84	40.32	39.84	42.24	20,002	40.305	-2.33%
2016-08-09	0	0.430	0.425	0.430	0.420	0.460	7,845,000	3,380,200	0.4309	41.28	40.80	41.28	40.32	44.16	81,726	41.360	-3.37%
2016-08-08	0	0.445	0.435	0.445	0.435	0.450	5,555,000	2,442,425	0.4397	42.72	41.76	42.72	41.76	43.20	57,870	42.206	-3.26%
2016-08-05	0	0.460	0.440	0.460	0.445	0.460	3,220,000	1,443,225	0.4482	44.16	42.24	44.16	42.72	44.16	33,545	43.024	0.00%
2016-08-04	0	0.460	0.445	0.460	0.445	0.465	6,170,000	2,787,925	0.4519	44.16	42.72	44.16	42.72	44.64	64,276	43.374	0.00%
2016-08-03	0	0.460	0.450	0.460	0.455	0.475	3,350,000	1,542,625	0.4605	44.16	43.20	44.16	43.68	45.60	34,899	44.203	-4.17%
2016-08-01	0	0.480	0.470	0.480	0.460	0.485	1,385,000	660,375	0.4768	46.08	45.12	46.08	44.16	46.56	14,428	45.769	4.35%
2016-07-29	0	0.460	0.455	0.460	0.455	0.470	2,965,000	1,373,275	0.4632	44.16	43.68	44.16	43.68	45.12	30,888	44.460	-3.16%
2016-07-28	0	0.475	0.460	0.475	0.460	0.480	1,110,000	515,625	0.4645	45.60	44.16	45.60	44.16	46.08	11,564	44.591	-1.04%
2016-07-27	0	0.480	0.470	0.480	0.470	0.480	5,895,000	2,827,350	0.4796	46.08	45.12	46.08	45.12	46.08	61,412	46.039	0.00%
2016-07-26	0	0.480	0.480	0.485	0.480	0.485	310,000	148,850	0.4802	46.08	46.08	46.56	46.08	46.56	3,229	46.091	-1.03%
2016-07-25	0	0.485	0.475	0.485	0.475	0.485	2,480,000	1,189,225	0.4795	46.56	45.60	46.56	45.60	46.56	25,836	46.030	1.04%
2016-07-22	0	0.480	0.470	0.480	0.470	0.485	1,560,000	750,150	0.4809	46.08	45.12	46.08	45.12	46.56	16,251	46.159	0.00%
2016-07-21	0	0.480	0.470	0.480	0.475	0.500	22,605,000	11,191,675	0.4951	46.08	45.12	46.08	45.60	48.00	235,489	47.525	-3.03%
2016-07-20	0	0.495	0.485	0.495	0.485	0.500	4,735,000	2,341,375	0.4945	47.52	46.56	47.52	46.56	48.00	49,327	47.466	1.02%
2016-07-19	0	0.490	0.475	0.490	0.475	0.500	2,910,000	1,416,275	0.4867	47.04	45.60	47.04	45.60	48.00	30,315	46.718	-2.00%
2016-07-18	0	0.500	0.495	0.500	0.490	0.510	855,000	422,075	0.4937	48.00	47.52	48.00	47.04	48.96	8,907	47.387	-1.96%
2016-07-15	0	0.510	0.495	0.510	0.490	0.510	6,345,000	3,146,975	0.4960	48.96	47.52	48.96	47.04	48.96	66,100	47.610	3.03%
2016-07-14	0	0.495	0.485	0.495	0.480	0.495	1,255,000	606,475	0.4832	47.52	46.56	47.52	46.08	47.52	13,074	46.388	0.00%
2016-07-13	0	0.495	0.480	0.500	0.470	0.495	595,000	285,450	0.4797	47.52	46.08	48.00	45.12	47.52	6,198	46.052	3.13%
2016-07-12	0	0.480	0.475	0.480	0.480	0.480	615,000	295,200	0.4800	46.08	45.60	46.08	46.08	46.08	6,407	46.076	0.00%
2016-07-11	0	0.480	0.475	0.485	0.470	0.490	380,000	182,100	0.4792	46.08	45.60	46.56	45.12	47.04	3,959	46.000	-2.04%
2016-07-08	0	0.490	0.485	0.490	0.485	0.495	3,020,000	1,485,475	0.4919	47.04	46.56	47.04	46.56	47.52	31,461	47.216	-1.01%
2016-07-07	0	0.495	0.490	0.495	0.495	0.500	2,240,000	1,117,000	0.4987	47.52	47.04	47.52	47.52	48.00	23,335	47.867	-1.00%
2016-07-06	0	0.500	0.500	0.510	0.495	0.500	110,000	54,750	0.4977	48.00	48.00	48.96	47.52	48.00	1,146	47.778	-1.96%
2016-07-05	0	0.510	0.500	0.510	0.495	0.510	1,505,000	750,725	0.4988	48.96	48.00	48.96	47.52	48.96	15,678	47.883	0.00%
2016-07-04	0	0.510	0.500	0.510	0.495	0.510	2,130,000	1,066,250	0.5006	48.96	48.00	48.96	47.52	48.96	22,189	48.052	0.00%
2016-06-30	0	0.510	0.500	0.520	0.500	0.520	820,000	421,600	0.5141	48.96	48.00	49.92	48.00	49.92	8,542	49.354	0.00%
2016-06-29	0	0.510	0.500	0.510	0.500	0.510	830,000	420,300	0.5064	48.96	48.00	48.96	48.00	48.96	8,647	48.609	2.00%
2016-06-28	0	0.500	0.490	0.500	0.490	0.500	1,675,000	829,900	0.4955	48.00	47.04	48.00	47.04	48.00	17,449	47.560	-1.96%
2016-06-27	0	0.510	0.500	0.510	0.500	0.510	1,575,000	795,400	0.5050	48.96	48.00	48.96	48.00	48.96	16,408	48.477	0.00%
2016-06-24	0	0.510	0.500	0.510	0.480	0.510	5,040,000	2,488,025	0.4937	48.96	48.00	48.96	46.08	48.96	52,505	47.387	0.00%
2016-06-23	0	0.510	0.495	0.510	0.500	0.520	2,815,000	1,430,950	0.5083	48.96	47.52	48.96	48.00	49.92	29,325	48.795	0.00%
2016-06-22	0	0.510	0.500	0.510	0.500	0.520	500,000	253,150	0.5063	48.96	48.00	48.96	48.00	49.92	5,209	48.601	0.00%
2016-06-21	0	0.510	0.500	0.520	0.495	0.520	14,445,000	7,246,300	0.5016	48.96	48.00	49.92	47.52	49.92	150,482	48.154	2.00%
2016-06-20	0	0.500	0.500	0.510	0.480	0.580	23,515,000	12,160,525	0.5171	48.00	48.00	48.96	46.08	55.68	244,969	49.641	9.89%
2016-06-17	0	0.455	0.455	0.470	0.455	0.470	6,915,000	3,215,275	0.4650	43.68	43.68	45.12	43.68	45.12	72,038	44.633	1.11%
2016-06-16	0	0.450	0.450	0.460	0.450	0.470	4,475,000	2,048,000	0.4577	43.20	43.20	44.16	43.20	45.12	46,619	43.931	-3.23%
2016-06-15	0	0.465	0.465	0.470	0.460	0.480	3,795,000	1,786,400	0.4707	44.64	44.64	45.12	44.16	46.08	39,535	45.186	-3.12%
2016-06-14	0	0.480	0.475	0.485	0.470	0.485	1,780,000	850,025	0.4775	46.08	45.60	46.56	45.12	46.56	18,543	45.840	1.05%
2016-06-13	0	0.475	0.475	0.485	0.475	0.485	2,385,000	1,139,500	0.4778	45.60	45.60	46.56	45.60	46.56	24,846	45.863	-3.06%
2016-06-10	0	0.490	0.480	0.490	0.480	0.510	2,320,000	1,154,500	0.4976	47.04	46.08	47.04	46.08	48.96	24,169	47.768	0.00%
2016-06-08	0	0.490	0.485	0.490	0.475	0.495	21,725,000	10,531,750	0.4848	47.04	46.56	47.04	45.60	47.52	226,322	46.534	1.03%
2016-06-07	0	0.485	0.480	0.485	0.480	0.490	700,000	338,850	0.4841	46.56	46.08	46.56	46.08	47.04	7,292	46.467	0.00%
2016-06-06	0	0.485	0.480	0.485	0.475	0.490	1,605,000	772,475	0.4813	46.56	46.08	46.56	45.60	47.04	16,720	46.200	-1.02%
2016-06-03	0	0.490	0.485	0.490	0.465	0.500	12,060,000	5,741,850	0.4761	47.04	46.56	47.04	44.64	48.00	125,636	45.702	0.00%
2016-06-02	0	0.490	0.485	0.490	0.480	0.500	3,690,000	1,801,600	0.4882	47.04	46.56	47.04	46.08	48.00	38,441	46.867	-1.01%
2016-06-01	0	0.495	0.490	0.495	0.485	0.500	1,720,000	846,025	0.4919	47.52	47.04	47.52	46.56	48.00	17,918	47.216	1.02%
2016-05-31	0	0.490	0.485	0.490	0.480	0.495	1,325,000	644,650	0.4865	47.04	46.56	47.04	46.08	47.52	13,803	46.703	2.08%
2016-05-30	0	0.480	0.480	0.485	0.470	0.490	6,700,000	3,200,600	0.4777	46.08	46.08	46.56	45.12	47.04	69,798	45.855	-2.04%
2016-05-27	0	0.490	0.490	0.500	0.470	0.490	2,300,000	1,099,350	0.4780	47.04	47.04	48.00	45.12	47.04	23,960	45.882	1.03%
2016-05-26	0	0.485	0.480	0.490	0.480	0.500	2,875,000	1,414,875	0.4921	46.56	46.08	47.04	46.08	48.00	29,951	47.240	-3.00%
2016-05-25	0	0.500	0.500	0.510	0.500	0.520	6,710,000	3,380,450	0.5038	48.00	48.00	48.96	48.00	49.92	69,902	48.360	-1.96%
2016-05-24	0	0.510	0.510	0.520	0.475	0.520	11,145,000	5,607,175	0.5031	48.96	48.96	49.92	45.60	49.92	116,104	48.294	7.37%
2016-05-23	0	0.475	0.475	0.480	0.460	0.490	4,400,000	2,100,325	0.4773	45.60	45.60	46.08	44.16	47.04	45,837	45.821	3.26%
2016-05-20	0	0.460	0.455	0.460	0.445	0.470	2,375,000	1,096,250	0.4616	44.16	43.68	44.16	42.72	45.12	24,742	44.308	0.00%
2016-05-19	0	0.460	0.450	0.465	0.425	0.460	7,395,000	3,322,300	0.4493	44.16	43.20	44.64	40.80	44.16	77,038	43.125	5.75%
2016-05-18	0	0.435	0.425	0.435	0.405	0.435	4,505,000	1,901,275	0.4220	41.76	40.80	41.76	38.88	41.76	46,931	40.512	2.35%
2016-05-17	0	0.425	0.415	0.430	0.405	0.430	5,770,000	2,397,975	0.4156	40.80	39.84	41.28	38.88	41.28	60,109	39.893	2.41%
2016-05-16	0	0.415	0.410	0.415	0.385	0.420	7,215,000	2,932,025	0.4064	39.84	39.36	39.84	36.96	40.32	75,163	39.009	1.22%
2016-05-13	0	0.410	0.405	0.410	0.380	0.435	3,545,000	1,426,350	0.4024	39.36	38.88	39.36	36.48	41.76	36,930	38.623	2.50%
2016-05-12	0	0.400	0.395	0.410	0.390	0.410	5,915,000	2,370,775	0.4008	38.40	37.92	39.36	37.44	39.36	61,620	38.474	-1.23%
2016-05-11	0	0.405	0.400	0.405	0.400	0.425	1,745,000	718,025	0.4115	38.88	38.40	38.88	38.40	40.80	18,179	39.498	-2.41%
2016-05-10	0	0.415	0.405	0.415	0.390	0.455	17,535,000	7,210,475	0.4112	39.84	38.88	39.84	37.44	43.68	182,672	39.472	-8.79%
2016-05-09	0	0.455	0.450	0.455	0.450	0.470	570,000	260,050	0.4562	43.68	43.20	43.68	43.20	45.12	5,938	43.794	-1.09%
2016-05-06	0	0.460	0.450	0.460	0.440	0.465	1,490,000	669,425	0.4493	44.16	43.20	44.16	42.24	44.64	15,522	43.127	1.10%
2016-05-05	0	0.455	0.455	0.460	0.450	0.470	1,290,000	587,425	0.4554	43.68	43.68	44.16	43.20	45.12	13,439	43.712	-2.15%
2016-05-04	0	0.465	0.455	0.465	0.450	0.465	755,000	346,275	0.4586	44.64	43.68	44.64	43.20	44.64	7,865	44.026	-1.06%
2016-05-03	0	0.470	0.450	0.470	0.440	0.470	3,470,000	1,550,850	0.4469	45.12	43.20	45.12	42.24	45.12	36,149	42.902	3.30%
2016-04-29	0	0.455	0.455	0.465	0.450	0.470	1,245,000	575,975	0.4626	43.68	43.68	44.64	43.20	45.12	12,970	44.409	-3.19%
2016-04-28	0	0.470	0.465	0.470	0.450	0.470	2,635,000	1,212,725	0.4602	45.12	44.64	45.12	43.20	45.12	27,450	44.179	5.62%
2016-04-27	0	0.445	0.445	0.450	0.435	0.460	4,310,000	1,903,700	0.4417	42.72	42.72	43.20	41.76	44.16	44,900	42.399	-1.11%
2016-04-26	0	0.450	0.440	0.450	0.445	0.470	5,430,000	2,453,725	0.4519	43.20	42.24	43.20	42.72	45.12	56,567	43.377	-3.23%
2016-04-25	0	0.465	0.465	0.475	0.465	0.480	1,725,000	812,775	0.4712	44.64	44.64	45.60	44.64	46.08	17,970	45.229	-3.12%
2016-04-22	0	0.480	0.475	0.480	0.465	0.485	2,490,000	1,184,875	0.4759	46.08	45.60	46.08	44.64	46.56	25,940	45.678	1.05%
2016-04-21	0	0.475	0.475	0.480	0.465	0.490	9,585,000	4,620,425	0.4820	45.60	45.60	46.08	44.64	47.04	99,853	46.272	2.15%
2016-04-20	0	0.465	0.460	0.465	0.460	0.475	740,000	343,525	0.4642	44.64	44.16	44.64	44.16	45.60	7,709	44.561	-2.11%
2016-04-19	0	0.475	0.465	0.475	0.460	0.475	2,775,000	1,297,475	0.4676	45.60	44.64	45.60	44.16	45.60	28,909	44.882	3.26%
2016-04-18	0	0.460	0.460	0.465	0.460	0.480	2,980,000	1,402,600	0.4707	44.16	44.16	44.64	44.16	46.08	31,044	45.180	-2.13%
2016-04-15	0	0.470	0.465	0.475	0.465	0.485	2,885,000	1,378,000	0.4776	45.12	44.64	45.60	44.64	46.56	30,055	45.850	0.00%
2016-04-14	0	0.470	0.465	0.470	0.460	0.470	1,710,000	790,225	0.4621	45.12	44.64	45.12	44.16	45.12	17,814	44.360	0.00%
2016-04-13	0	0.470	0.465	0.470	0.445	0.470	3,095,000	1,419,025	0.4585	45.12	44.64	45.12	42.72	45.12	32,242	44.011	4.44%
2016-04-12	0	0.450	0.445	0.450	0.440	0.475	4,290,000	1,912,200	0.4457	43.20	42.72	43.20	42.24	45.60	44,691	42.787	-2.17%
2016-04-11	0	0.460	0.460	0.465	0.455	0.470	4,215,000	1,941,225	0.4606	44.16	44.16	44.64	43.68	45.12	43,910	44.209	-4.17%
2016-04-08	0	0.480	0.475	0.480	0.465	0.480	1,180,000	557,425	0.4724	46.08	45.60	46.08	44.64	46.08	12,293	45.346	0.00%
2016-04-07	0	0.480	0.470	0.480	0.465	0.480	1,415,000	662,200	0.4680	46.08	45.12	46.08	44.64	46.08	14,741	44.923	-1.03%
2016-04-06	0	0.485	0.480	0.485	0.465	0.490	975,000	467,975	0.4800	46.56	46.08	46.56	44.64	47.04	10,157	46.073	-1.02%
2016-04-05	0	0.490	0.485	0.490	0.485	0.495	525,000	256,075	0.4878	47.04	46.56	47.04	46.56	47.52	5,469	46.821	-1.01%
2016-04-01	0	0.495	0.490	0.495	0.480	0.495	725,000	354,825	0.4894	47.52	47.04	47.52	46.08	47.52	7,553	46.980	1.02%
2016-03-31	0	0.490	0.485	0.490	0.480	0.500	1,155,000	563,025	0.4875	47.04	46.56	47.04	46.08	48.00	12,032	46.793	1.03%
2016-03-30	0	0.485	0.475	0.485	0.470	0.510	4,890,000	2,349,600	0.4805	46.56	45.60	46.56	45.12	48.96	50,942	46.123	2.11%
2016-03-29	0	0.475	0.465	0.470	0.465	0.520	18,395,000	8,741,350	0.4752	45.60	44.64	45.12	44.64	49.92	191,631	45.615	-6.86%
2016-03-24	0	0.510	0.500	0.520	0.500	0.520	1,945,000	977,700	0.5027	48.96	48.00	49.92	48.00	49.92	20,262	48.252	-1.92%
2016-03-23	0	0.520	0.500	0.520	0.500	0.530	1,005,000	514,700	0.5121	49.92	48.00	49.92	48.00	50.88	10,470	49.161	1.96%
2016-03-22	0	0.510	0.500	0.520	0.500	0.530	1,640,000	831,250	0.5069	48.96	48.00	49.92	48.00	50.88	17,085	48.654	-1.92%
2016-03-21	0	0.520	0.510	0.520	0.510	0.530	3,380,000	1,764,700	0.5221	49.92	48.96	49.92	48.96	50.88	35,211	50.117	4.00%
2016-03-18	0	0.500	0.495	0.500	0.490	0.500	2,075,000	1,029,450	0.4961	48.00	47.52	48.00	47.04	48.00	21,616	47.623	0.00%
2016-03-17	0	0.500	0.495	0.500	0.495	0.510	3,345,000	1,671,625	0.4997	48.00	47.52	48.00	47.52	48.96	34,847	47.971	0.00%
2016-03-16	0	0.500	0.500	0.510	0.495	0.510	1,115,000	559,475	0.5018	48.00	48.00	48.96	47.52	48.96	11,616	48.166	0.00%
2016-03-15	0	0.500	0.490	0.495	0.490	0.530	2,980,000	1,493,750	0.5013	48.00	47.04	47.52	47.04	50.88	31,044	48.117	-5.66%
2016-03-14	0	0.530	0.510	0.530	0.500	0.560	4,190,000	2,186,950	0.5219	50.88	48.96	50.88	48.00	53.76	43,650	50.102	-3.64%
2016-03-11	0	0.550	0.540	0.550	0.530	0.580	4,155,000	2,313,600	0.5568	52.80	51.84	52.80	50.88	55.68	43,285	53.450	-5.17%
2016-03-10	0	0.580	0.560	0.580	0.560	0.580	2,130,000	1,213,200	0.5696	55.68	53.76	55.68	53.76	55.68	22,189	54.675	0.00%
2016-03-09	0	0.580	0.560	0.580	0.550	0.580	5,540,000	3,148,400	0.5683	55.68	53.76	55.68	52.80	55.68	57,713	54.552	1.75%
2016-03-08	0	0.570	0.570	0.580	0.520	0.580	16,455,000	9,135,450	0.5552	54.72	54.72	55.68	49.92	55.68	171,421	53.292	3.64%
2016-03-07	0	0.550	0.530	0.550	0.490	0.550	20,665,000	10,638,225	0.5148	52.80	50.88	52.80	47.04	52.80	215,279	49.416	12.24%
2016-03-04	0	0.490	0.490	0.495	0.415	0.495	13,400,000	6,234,000	0.4652	47.04	47.04	47.52	39.84	47.52	139,596	44.658	18.07%
2016-03-03	0	0.415	0.410	0.415	0.405	0.445	5,880,000	2,440,350	0.4150	39.84	39.36	39.84	38.88	42.72	61,255	39.839	-4.60%
2016-03-02	0	0.435	0.430	0.435	0.430	0.455	5,570,000	2,480,575	0.4453	41.76	41.28	41.76	41.28	43.68	58,026	42.749	-2.25%
2016-03-01	0	0.445	0.440	0.450	0.435	0.490	9,100,000	4,126,300	0.4534	42.72	42.24	43.20	41.76	47.04	94,800	43.526	-8.25%
2016-02-29	0	0.485	0.475	0.485	0.465	0.500	2,885,000	1,395,350	0.4837	46.56	45.60	46.56	44.64	48.00	30,055	46.427	-3.00%
2016-02-26	0	0.500	0.490	0.500	0.490	0.500	1,295,000	641,700	0.4955	48.00	47.04	48.00	47.04	48.00	13,491	47.566	0.00%
2016-02-25	0	0.500	0.495	0.500	0.485	0.510	3,260,000	1,612,750	0.4947	48.00	47.52	48.00	46.56	48.96	33,961	47.488	0.00%
2016-02-24	0	0.500	0.490	0.500	0.490	0.510	1,675,000	835,025	0.4985	48.00	47.04	48.00	47.04	48.96	17,449	47.854	0.00%
2016-02-23	0	0.500	0.490	0.500	0.490	0.510	945,000	471,775	0.4992	48.00	47.04	48.00	47.04	48.96	9,845	47.922	1.01%
2016-02-22	0	0.495	0.495	0.500	0.490	0.500	1,325,000	659,650	0.4978	47.52	47.52	48.00	47.04	48.00	13,803	47.789	-1.00%
2016-02-19	0	0.500	0.495	0.500	0.490	0.500	700,000	346,550	0.4951	48.00	47.52	48.00	47.04	48.00	7,292	47.523	0.00%
2016-02-18	0	0.500	0.495	0.500	0.495	0.520	5,115,000	2,572,300	0.5029	48.00	47.52	48.00	47.52	49.92	53,286	48.274	-1.96%
2016-02-17	0	0.510	0.500	0.510	0.500	0.550	3,735,000	1,915,850	0.5129	48.96	48.00	48.96	48.00	52.80	38,910	49.238	-5.56%
2016-02-16	0	0.540	0.530	0.540	0.530	0.550	1,305,000	709,950	0.5440	51.84	50.88	51.84	50.88	52.80	13,595	52.222	-1.82%
2016-02-15	0	0.550	0.540	0.550	0.540	0.550	320,000	174,250	0.5445	52.80	51.84	52.80	51.84	52.80	3,334	52.270	-1.79%
2016-02-12	0	0.560	0.550	0.560	0.540	0.560	1,230,000	678,500	0.5516	53.76	52.80	53.76	51.84	53.76	12,814	52.951	1.82%
2016-02-11	0	0.550	0.540	0.550	0.530	0.560	1,475,000	807,300	0.5473	52.80	51.84	52.80	50.88	53.76	15,366	52.538	-1.79%
2016-02-05	0	0.560	0.550	0.560	0.540	0.560	2,545,000	1,389,600	0.5460	53.76	52.80	53.76	51.84	53.76	26,513	52.413	3.70%
2016-02-04	0	0.540	0.530	0.540	0.530	0.540	1,650,000	883,400	0.5354	51.84	50.88	51.84	50.88	51.84	17,189	51.393	1.89%
2016-02-03	0	0.530	0.520	0.530	0.510	0.530	2,465,000	1,295,200	0.5254	50.88	49.92	50.88	48.96	50.88	25,679	50.437	0.00%
2016-02-02	0	0.530	0.520	0.530	0.520	0.550	1,215,000	646,800	0.5323	50.88	49.92	50.88	49.92	52.80	12,657	51.101	-1.85%
2016-02-01	0	0.540	0.520	0.540	0.520	0.550	1,400,000	750,450	0.5360	51.84	49.92	51.84	49.92	52.80	14,585	51.455	1.89%
2016-01-29	0	0.530	0.520	0.530	0.495	0.550	6,675,000	3,472,150	0.5202	50.88	49.92	50.88	47.52	52.80	69,537	49.932	8.16%
2016-01-28	0	0.490	0.485	0.490	0.465	0.520	22,770,000	11,190,025	0.4914	47.04	46.56	47.04	44.64	49.92	237,208	47.174	-5.77%
2016-01-27	0	0.520	0.500	0.520	0.500	0.540	8,075,000	4,164,600	0.5157	49.92	48.00	49.92	48.00	51.84	84,122	49.507	-1.89%
2016-01-26	0	0.530	0.510	0.530	0.510	0.550	5,730,000	2,987,900	0.5214	50.88	48.96	50.88	48.96	52.80	59,693	50.055	-1.85%
2016-01-25	0	0.540	0.520	0.540	0.500	0.560	6,790,000	3,561,350	0.5245	51.84	49.92	51.84	48.00	53.76	70,735	50.348	0.00%
2016-01-22	0	0.540	0.530	0.540	0.520	0.540	2,590,000	1,388,450	0.5361	51.84	50.88	51.84	49.92	51.84	26,982	51.459	0.00%
2016-01-21	0	0.540	0.530	0.540	0.530	0.540	6,840,000	3,656,950	0.5346	51.84	50.88	51.84	50.88	51.84	71,256	51.321	0.00%
2016-01-20	0	0.540	0.530	0.540	0.520	0.550	9,600,000	5,141,850	0.5356	51.84	50.88	51.84	49.92	52.80	100,009	51.414	0.00%
2016-01-19	0	0.540	0.530	0.540	0.510	0.540	4,215,000	2,194,600	0.5207	51.84	50.88	51.84	48.96	51.84	43,910	49.979	3.85%
2016-01-18	0	0.520	0.510	0.520	0.495	0.520	6,165,000	3,109,000	0.5043	49.92	48.96	49.92	47.52	49.92	64,224	48.408	1.96%
2016-01-15	0	0.510	0.490	0.510	0.490	0.510	5,450,000	2,711,225	0.4975	48.96	47.04	48.96	47.04	48.96	56,776	47.753	0.00%
2016-01-14	0	0.510	0.495	0.510	0.490	0.510	4,285,000	2,139,525	0.4993	48.96	47.52	48.96	47.04	48.96	44,639	47.929	-3.77%
2016-01-13	0	0.530	0.490	0.530	0.490	0.530	3,855,000	1,947,925	0.5053	50.88	47.04	50.88	47.04	50.88	40,160	48.504	7.07%
2016-01-12	0	0.495	0.485	0.495	0.485	0.520	4,745,000	2,356,300	0.4966	47.52	46.56	47.52	46.56	49.92	49,431	47.668	0.00%
2016-01-11	0	0.495	0.495	0.510	0.490	0.550	4,105,000	2,074,550	0.5054	47.52	47.52	48.96	47.04	52.80	42,764	48.511	-8.33%
2016-01-08	0	0.540	0.530	0.540	0.530	0.560	2,915,000	1,574,200	0.5400	51.84	50.88	51.84	50.88	53.76	30,367	51.839	1.89%
2016-01-07	0	0.530	0.520	0.530	0.520	0.580	4,750,000	2,521,500	0.5308	50.88	49.92	50.88	49.92	55.68	49,484	50.956	-8.62%
2016-01-06	0	0.580	0.560	0.580	0.560	0.590	5,950,000	3,403,900	0.5721	55.68	53.76	55.68	53.76	56.64	61,985	54.915	-1.69%
2016-01-05	0	0.590	0.580	0.590	0.580	0.590	2,310,000	1,348,350	0.5837	56.64	55.68	56.64	55.68	56.64	24,065	56.030	0.00%
2016-01-04	0	0.590	0.560	0.590	0.560	0.610	5,075,000	2,910,200	0.5734	56.64	53.76	56.64	53.76	58.55	52,869	55.045	-3.28%
2015-12-31	0	0.610	0.590	0.610	0.590	0.610	2,030,000	1,225,000	0.6034	58.55	56.64	58.55	56.64	58.55	21,148	57.926	0.00%
2015-12-30	0	0.610	0.590	0.610	0.590	0.620	3,810,000	2,302,550	0.6043	58.55	56.64	58.55	56.64	59.51	39,691	58.012	1.67%
2015-12-29	0	0.600	0.590	0.600	0.590	0.600	2,645,000	1,567,800	0.5927	57.59	56.64	57.59	56.64	57.59	27,555	56.898	0.00%
2015-12-28	0	0.600	0.590	0.600	0.580	0.600	3,100,000	1,835,600	0.5921	57.59	56.64	57.59	55.68	57.59	32,295	56.839	0.00%
2015-12-24	0	0.600	0.590	0.600	0.590	0.640	13,710,000	8,275,850	0.6036	57.59	56.64	57.59	56.64	61.43	142,825	57.944	0.00%
2015-12-23	0	0.600	0.580	0.600	0.590	0.610	1,845,000	1,099,000	0.5957	57.59	55.68	57.59	56.64	58.55	19,220	57.179	0.00%
2015-12-22	0	0.600	0.590	0.600	0.580	0.610	3,040,000	1,788,700	0.5884	57.59	56.64	57.59	55.68	58.55	31,669	56.480	1.69%
2015-12-21	0	0.590	0.580	0.590	0.580	0.610	1,840,000	1,086,650	0.5906	56.64	55.68	56.64	55.68	58.55	19,168	56.690	-1.67%
2015-12-18	0	0.600	0.580	0.600	0.570	0.600	3,340,000	1,960,200	0.5869	57.59	55.68	57.59	54.72	57.59	34,795	56.336	3.45%
2015-12-17	0	0.580	0.570	0.580	0.570	0.610	6,365,000	3,692,850	0.5802	55.68	54.72	55.68	54.72	58.55	66,308	55.692	-1.69%
2015-12-16	0	0.590	0.570	0.590	0.570	0.600	4,905,000	2,844,800	0.5800	56.64	54.72	56.64	54.72	57.59	51,098	55.673	0.00%
2015-12-15	0	0.590	0.580	0.590	0.580	0.610	5,575,000	3,293,100	0.5907	56.64	55.68	56.64	55.68	58.55	58,078	56.701	1.72%
2015-12-14	0	0.580	0.570	0.580	0.550	0.580	2,640,000	1,516,050	0.5743	55.68	54.72	55.68	52.80	55.68	27,502	55.124	0.00%
2015-12-11	0	0.580	0.570	0.580	0.560	0.580	3,850,000	2,196,500	0.5705	55.68	54.72	55.68	53.76	55.68	40,108	54.765	1.75%
2015-12-10	0	0.570	0.560	0.570	0.550	0.610	10,870,000	6,082,100	0.5595	54.72	53.76	54.72	52.80	58.55	113,239	53.710	-3.39%
2015-12-09	0	0.590	0.570	0.600	0.570	0.650	37,887,500	22,960,275	0.6060	56.64	54.72	57.59	54.72	62.39	394,696	58.172	-9.23%
2015-12-08	0	0.650	0.640	0.650	0.590	0.660	29,685,000	19,053,750	0.6419	62.39	61.43	62.39	56.64	63.35	309,246	61.614	8.33%
2015-12-07	0	0.600	0.590	0.600	0.560	0.610	14,345,000	8,435,400	0.5880	57.59	56.64	57.59	53.76	58.55	149,440	56.447	3.45%
2015-12-04	0	0.580	0.560	0.570	0.485	0.580	23,470,000	12,532,575	0.5340	55.68	53.76	54.72	46.56	55.68	244,501	51.258	16.00%
2015-12-03	0	0.500	0.495	0.500	0.480	0.530	32,620,000	16,211,850	0.4970	48.00	47.52	48.00	46.08	50.88	339,822	47.707	-7.41%
2015-12-02	0	0.540	0.530	0.540	0.520	0.560	18,705,000	9,847,650	0.5265	51.84	50.88	51.84	49.92	53.76	194,861	50.537	-1.82%
2015-12-01	0	0.550	0.540	0.550	0.540	0.570	4,135,000	2,264,100	0.5475	52.80	51.84	52.80	51.84	54.72	43,077	52.560	-3.51%
2015-11-30	0	0.570	0.560	0.570	0.550	0.590	8,120,000	4,572,050	0.5631	54.72	53.76	54.72	52.80	56.64	84,591	54.049	0.00%
2015-11-27	0	0.570	0.560	0.570	0.550	0.600	14,525,000	8,094,800	0.5573	54.72	53.76	54.72	52.80	57.59	151,315	53.496	-1.72%
2015-11-26	0	0.580	0.570	0.580	0.570	0.650	16,190,000	9,659,800	0.5967	55.68	54.72	55.68	54.72	62.39	168,661	57.274	0.00%
2015-11-25	0	0.580	0.570	0.580	0.560	0.600	14,615,000	8,390,900	0.5741	55.68	54.72	55.68	53.76	57.59	152,253	55.112	-3.33%
2015-11-24	0	0.600	0.590	0.600	0.590	0.630	20,205,000	12,327,350	0.6101	57.59	56.64	57.59	56.64	60.47	210,487	58.566	-3.23%
2015-11-23	0	0.620	0.610	0.620	0.620	0.650	9,355,000	5,857,400	0.6261	59.51	58.55	59.51	59.51	62.39	97,456	60.103	-1.59%
2015-11-20	0	0.630	0.620	0.630	0.620	0.710	41,620,000	27,584,850	0.6628	60.47	59.51	60.47	59.51	68.15	433,580	63.621	-3.08%
2015-11-19	0	0.650	0.640	0.650	0.600	0.670	39,230,000	25,689,250	0.6548	62.39	61.43	62.39	57.59	64.31	408,682	62.859	8.33%
2015-11-18	0	0.600	0.590	0.600	0.530	0.610	26,570,000	14,893,950	0.5606	57.59	56.64	57.59	50.88	58.55	276,795	53.809	1.69%
2015-11-17	0	0.590	0.580	0.590	0.570	0.630	14,580,000	8,770,550	0.6015	56.64	55.68	56.64	54.72	60.47	151,888	57.743	-6.35%
2015-11-16	0	0.630	0.610	0.620	0.600	0.670	28,995,000	18,328,800	0.6321	60.47	58.55	59.51	57.59	64.31	302,058	60.680	0.00%
2015-11-13	0	0.630	0.630	0.640	0.560	0.650	27,375,000	16,090,800	0.5878	60.47	60.47	61.43	53.76	62.39	285,181	56.423	8.62%
2015-11-12	0	0.580	0.580	0.600	0.580	0.650	29,252,500	17,958,935	0.6139	55.68	55.68	57.59	55.68	62.39	304,740	58.932	1.75%
2015-11-11	0	0.570	0.550	0.590	0.550	0.590	10,775,000	6,007,450	0.5575	54.72	52.80	56.64	52.80	56.64	112,249	53.519	1.79%
2015-11-10	0	0.560	0.550	0.560	0.540	0.560	6,665,000	3,664,800	0.5499	53.76	52.80	53.76	51.84	53.76	69,433	52.782	1.82%
2015-11-09	0	0.550	0.540	0.550	0.540	0.570	11,295,000	6,283,050	0.5563	52.80	51.84	52.80	51.84	54.72	117,667	53.397	0.00%
2015-11-06	0	0.550	0.530	0.550	0.510	0.550	9,760,000	5,207,850	0.5336	52.80	50.88	52.80	48.96	52.80	101,676	51.220	0.00%
2015-11-05	0	0.550	0.540	0.550	0.530	0.570	18,160,000	9,882,400	0.5442	52.80	51.84	52.80	50.88	54.72	189,183	52.237	-5.17%
2015-11-04	0	0.580	0.570	0.580	0.550	0.600	14,735,000	8,416,200	0.5712	55.68	54.72	55.68	52.80	57.59	153,503	54.828	0.00%
2015-11-03	0	0.580	0.570	0.580	0.550	0.610	35,410,000	20,312,900	0.5736	55.68	54.72	55.68	52.80	58.55	368,887	55.065	7.41%
2015-11-02	0	0.540	0.530	0.540	0.540	0.610	27,310,000	15,483,200	0.5669	51.84	50.88	51.84	51.84	58.55	284,504	54.422	-10.00%
2015-10-30	0	0.600	0.590	0.600	0.530	0.790	111,460,000	66,681,250	0.5983	57.59	56.64	57.59	50.88	75.83	1,161,144	57.427	-24.05%
2015-10-29	0	0.790	0.780	0.790	0.770	0.810	10,660,000	8,460,300	0.7936	75.83	74.87	75.83	73.91	77.75	111,051	76.184	1.28%
2015-10-28	0	0.780	0.780	0.790	0.780	0.800	7,915,000	6,235,750	0.7878	74.87	74.87	75.83	74.87	76.79	82,455	75.626	-3.70%
2015-10-27	0	0.810	0.790	0.810	0.780	0.810	7,520,000	5,983,200	0.7956	77.75	75.83	77.75	74.87	77.75	78,340	76.375	0.00%
2015-10-26	0	0.810	0.800	0.810	0.790	0.840	9,970,000	8,113,200	0.8138	77.75	76.79	77.75	75.83	80.63	103,863	78.114	-1.22%
2015-10-23	0	0.820	0.810	0.820	0.810	0.850	8,540,000	7,047,500	0.8252	78.71	77.75	78.71	77.75	81.59	88,966	79.216	0.00%
2015-10-22	0	0.820	0.800	0.820	0.800	0.830	6,730,000	5,469,150	0.8127	78.71	76.79	78.71	76.79	79.67	70,110	78.008	-1.20%
2015-10-20	0	0.830	0.820	0.830	0.820	0.860	10,155,000	8,424,700	0.8296	79.67	78.71	79.67	78.71	82.55	105,791	79.636	-2.35%
2015-10-19	0	0.850	0.850	0.860	0.830	0.860	9,815,000	8,280,500	0.8437	81.59	81.59	82.55	79.67	82.55	102,249	80.984	-1.16%
2015-10-16	0	0.860	0.850	0.860	0.840	0.880	9,465,000	8,141,800	0.8602	82.55	81.59	82.55	80.63	84.47	98,602	82.572	0.00%
2015-10-15	0	0.860	0.840	0.850	0.800	0.870	15,375,000	13,022,350	0.8470	82.55	80.63	81.59	76.79	83.51	160,170	81.303	7.50%
2015-10-14	0	0.800	0.790	0.800	0.780	0.850	10,565,000	8,617,050	0.8156	76.79	75.83	76.79	74.87	81.59	110,062	78.293	-4.76%
2015-10-13	0	0.840	0.830	0.840	0.810	0.860	11,255,000	9,347,100	0.8305	80.63	79.67	80.63	77.75	82.55	117,250	79.719	-1.18%
2015-10-12	0	0.850	0.840	0.850	0.840	0.880	9,520,000	8,138,700	0.8549	81.59	80.63	81.59	80.63	84.47	99,175	82.064	-1.16%
2015-10-09	0	0.860	0.850	0.860	0.850	0.880	7,480,000	6,486,900	0.8672	82.55	81.59	82.55	81.59	84.47	77,924	83.247	0.00%
2015-10-08	0	0.860	0.850	0.870	0.830	0.880	6,285,000	5,387,850	0.8573	82.55	81.59	83.51	79.67	84.47	65,475	82.289	0.00%
2015-10-07	0	0.860	0.850	0.860	0.800	0.870	6,765,000	5,767,200	0.8525	82.55	81.59	82.55	76.79	83.51	70,475	81.833	2.38%
2015-10-06	0	0.840	0.840	0.850	0.830	0.880	8,410,000	7,108,800	0.8453	80.63	80.63	81.59	79.67	84.47	87,612	81.140	-2.33%
2015-10-05	0	0.860	0.850	0.860	0.830	0.920	9,990,000	8,646,750	0.8655	82.55	81.59	82.55	79.67	88.31	104,072	83.085	2.38%
2015-10-02	0	0.840	0.840	0.850	0.820	0.870	11,225,000	9,400,550	0.8375	80.63	80.63	81.59	78.71	83.51	116,937	80.390	-3.45%
2015-09-30	0	0.870	0.850	0.860	0.760	0.930	16,845,000	14,032,250	0.8330	83.51	81.59	82.55	72.95	89.27	175,484	79.963	3.57%
2015-09-29	0	0.840	0.840	0.850	0.820	0.950	13,150,000	11,456,250	0.8712	80.63	80.63	81.59	78.71	91.19	136,991	83.628	-10.64%
2015-09-25	0	0.940	0.930	0.940	0.920	1.050	11,270,000	10,909,850	0.9680	90.23	89.27	90.23	88.31	100.8	117,406	92.924	-6.93%
2015-09-24	0	1.010	1.000	1.010	1.000	1.050	8,015,000	8,230,150	1.0268	96.95	95.99	96.95	95.99	100.8	83,497	98.568	-3.81%
2015-09-23	0	1.050	1.030	1.040	1.010	1.130	8,490,000	8,864,900	1.0442	100.8	98.87	99.83	96.95	108.5	88,445	100.23	-7.08%
2015-09-22	0	1.130	1.110	1.140	1.120	1.190	7,515,000	8,602,150	1.1447	108.5	106.6	109.4	107.5	114.2	78,288	109.88	-5.04%
2015-09-21	0	1.190	1.180	1.190	1.100	1.210	5,705,000	6,769,450	1.1866	114.2	113.3	114.2	105.6	116.1	59,432	113.90	0.00%
2015-09-18	0	1.190	1.190	1.200	1.060	1.220	8,315,000	9,746,800	1.1722	114.2	114.2	115.2	101.8	117.1	86,622	112.52	11.21%
2015-09-17	0	1.070	1.060	1.070	1.040	1.090	5,690,000	6,055,100	1.0642	102.7	101.8	102.7	99.83	104.6	59,276	102.15	1.90%
2015-09-16	0	1.050	1.040	1.050	1.030	1.120	4,970,000	5,294,100	1.0652	100.8	99.83	100.8	98.87	107.5	51,775	102.25	1.94%
2015-09-15	0	1.030	1.010	1.030	0.980	1.050	6,330,000	6,424,800	1.0150	98.87	96.95	98.87	94.07	100.8	65,943	97.429	-2.83%
2015-09-14	0	1.060	1.040	1.060	1.030	1.170	7,610,000	8,182,050	1.0752	101.8	99.83	101.8	98.87	112.3	79,278	103.21	-7.83%
2015-09-11	0	1.150	1.130	1.160	1.120	1.160	6,160,000	6,987,300	1.1343	110.4	108.5	111.4	107.5	111.4	64,172	108.88	1.77%
2015-09-10	0	1.130	1.120	1.130	1.120	1.200	4,600,000	5,266,550	1.1449	108.5	107.5	108.5	107.5	115.2	47,921	109.90	-5.83%
2015-09-09	0	1.200	1.180	1.200	1.140	1.290	10,150,000	12,024,000	1.1846	115.2	113.3	115.2	109.4	123.8	105,738	113.71	1.69%
2015-09-08	0	1.180	1.170	1.190	1.130	1.200	9,885,000	11,428,950	1.1562	113.3	112.3	114.2	108.5	115.2	102,978	110.98	4.42%
2015-09-07	0	1.130	1.120	1.130	1.120	1.230	6,660,000	7,710,250	1.1577	108.5	107.5	108.5	107.5	118.1	69,381	111.13	-5.04%
2015-09-04	0	1.190	1.160	1.190	1.160	1.300	8,175,000	9,834,250	1.2030	114.2	111.4	114.2	111.4	124.8	85,164	115.47	0.00%
2015-09-02	0	1.190	1.180	1.210	1.180	1.330	7,170,000	8,669,500	1.2091	114.2	113.3	116.1	113.3	127.7	74,694	116.07	-7.75%
2015-09-01	0	1.290	1.270	1.290	1.180	1.300	9,345,000	11,630,250	1.2445	123.8	121.9	123.8	113.3	124.8	97,352	119.47	0.00%
2015-08-31	0	1.290	1.270	1.300	1.250	1.530	8,280,000	11,183,950	1.3507	123.8	121.9	124.8	120.0	146.9	86,258	129.66	-13.42%
2015-08-28	0	1.490	1.450	1.490	1.460	1.620	16,090,000	24,551,700	1.5259	143.0	139.2	143.0	140.1	155.5	167,619	146.47	-3.25%
2015-08-27	0	1.540	1.530	1.540	1.510	1.570	16,835,000	25,942,400	1.5410	147.8	146.9	147.8	144.9	150.7	175,380	147.92	2.67%
2015-08-26	0	1.500	1.480	1.500	1.330	1.560	19,830,000	28,428,800	1.4336	144.0	142.1	144.0	127.7	149.7	206,581	137.62	-2.60%
2015-08-25	0	1.540	1.510	1.550	1.430	1.650	9,740,000	14,930,600	1.5329	147.8	144.9	148.8	137.3	158.4	101,467	147.15	-0.65%
2015-08-24	0	1.550	1.490	1.550	1.470	1.660	12,400,000	19,198,550	1.5483	148.8	143.0	148.8	141.1	159.3	129,178	148.62	-8.82%
2015-08-21	0	1.700	1.700	1.710	1.610	1.710	9,565,000	15,616,650	1.6327	163.2	163.2	164.1	154.5	164.1	99,644	156.72	0.00%
2015-08-20	0	1.700	1.690	1.700	1.640	1.710	6,880,000	11,480,200	1.6686	163.2	162.2	163.2	157.4	164.1	71,673	160.17	0.59%
2015-08-19	0	1.690	1.700	1.710	1.690	1.730	6,455,000	11,000,900	1.7042	162.2	163.2	164.1	162.2	166.1	67,245	163.59	-2.31%
2015-08-18	0	1.730	1.710	1.730	1.690	1.920	19,290,000	34,040,250	1.7647	166.1	164.1	166.1	162.2	184.3	200,955	169.39	2.37%
2015-08-17	0	1.690	1.690	1.700	1.670	1.760	16,005,000	27,262,900	1.7034	162.2	162.2	163.2	160.3	168.9	166,733	163.51	-2.87%
2015-08-14	0	1.740	1.730	1.750	1.680	1.750	14,745,000	25,346,600	1.7190	167.0	166.1	168.0	161.3	168.0	153,607	165.01	0.00%
2015-08-13	0	1.740	1.730	1.740	1.690	1.760	12,145,000	20,873,650	1.7187	167.0	166.1	167.0	162.2	168.9	126,522	164.98	1.75%
2015-08-12	0	1.710	1.710	1.720	1.680	1.730	13,335,000	22,789,550	1.7090	164.1	164.1	165.1	161.3	166.1	138,918	164.05	0.00%
2015-08-11	0	1.710	1.700	1.710	1.700	1.770	14,265,000	24,639,700	1.7273	164.1	163.2	164.1	163.2	169.9	148,607	165.80	-1.16%
2015-08-10	0	1.730	1.730	1.750	1.610	1.820	17,390,000	30,207,400	1.7371	166.1	166.1	168.0	154.5	174.7	181,162	166.74	5.49%
2015-08-07	0	1.640	1.610	1.640	1.560	1.660	9,785,000	15,781,100	1.6128	157.4	154.5	157.4	149.7	159.3	101,936	154.81	9.33%
2015-08-06	0	1.500	1.470	1.500	1.460	1.590	6,605,000	9,894,050	1.4980	144.0	141.1	144.0	140.1	152.6	68,808	143.79	-3.23%
2015-08-05	0	1.550	1.510	1.550	1.470	1.660	7,300,000	11,409,100	1.5629	148.8	144.9	148.8	141.1	159.3	76,048	150.02	-6.63%
2015-08-04	0	1.660	1.610	1.670	1.570	1.680	8,410,000	13,533,350	1.6092	159.3	154.5	160.3	150.7	161.3	87,612	154.47	-2.92%
2015-08-03	0	1.710	1.700	1.720	1.680	1.750	3,465,000	5,929,750	1.7113	164.1	163.2	165.1	161.3	168.0	36,097	164.27	-0.58%
2015-07-31	0	1.720	1.680	1.720	1.670	1.730	1,920,000	3,292,450	1.7148	165.1	161.3	165.1	160.3	166.1	20,002	164.61	1.18%
2015-07-30	0	1.700	1.680	1.700	1.660	1.780	1,150,000	1,962,650	1.7067	163.2	161.3	163.2	159.3	170.9	11,980	163.82	-0.58%
2015-07-29	0	1.710	1.680	1.710	1.680	1.790	1,025,000	1,752,700	1.7100	164.1	161.3	164.1	161.3	171.8	10,678	164.14	0.00%
2015-07-28	0	1.710	1.700	1.710	1.580	1.740	4,405,000	7,519,750	1.7071	164.1	163.2	164.1	151.7	167.0	45,889	163.87	2.40%
2015-07-27	0	1.670	1.660	1.680	1.650	1.740	3,195,000	5,336,900	1.6704	160.3	159.3	161.3	158.4	167.0	33,284	160.34	-4.02%
2015-07-24	0	1.740	1.730	1.750	1.720	1.790	4,395,000	7,615,250	1.7327	167.0	166.1	168.0	165.1	171.8	45,785	166.33	-1.14%
2015-07-23	0	1.760	1.750	1.770	1.750	1.840	4,345,000	7,720,300	1.7768	168.9	168.0	169.9	168.0	176.6	45,264	170.56	-2.76%
2015-07-22	0	1.810	1.800	1.810	1.750	1.880	5,460,000	9,721,550	1.7805	173.7	172.8	173.7	168.0	180.5	56,880	170.91	-0.55%
2015-07-21	0	1.820	1.790	1.800	1.780	1.850	5,245,000	9,460,500	1.8037	174.7	171.8	172.8	170.9	177.6	54,640	173.14	0.00%
2015-07-20	0	1.820	1.790	1.820	1.650	1.850	11,545,000	20,616,200	1.7857	174.7	171.8	174.7	158.4	177.6	120,271	171.41	9.64%
2015-07-17	0	1.660	1.660	1.680	1.630	1.700	5,670,000	9,467,050	1.6697	159.3	159.3	161.3	156.5	163.2	59,068	160.27	1.22%
2015-07-16	0	1.640	1.630	1.640	1.610	1.710	4,905,000	8,062,100	1.6436	157.4	156.5	157.4	154.5	164.1	51,098	157.78	0.61%
2015-07-15	0	1.630	1.630	1.640	1.620	1.790	10,295,000	17,173,300	1.6681	156.5	156.5	157.4	155.5	171.8	107,249	160.13	-4.12%
2015-07-14	0	1.700	1.670	1.700	1.620	1.730	6,080,000	10,121,400	1.6647	163.2	160.3	163.2	155.5	166.1	63,339	159.80	5.59%
2015-07-13	0	1.610	1.610	1.630	1.400	1.690	9,315,000	14,775,800	1.5862	154.5	154.5	156.5	134.4	162.2	97,040	152.27	11.81%
2015-07-10	0	1.440	1.430	1.440	1.280	1.530	13,825,000	19,734,100	1.4274	138.2	137.3	138.2	122.9	146.9	144,023	137.02	15.20%
2015-07-09	0	1.250	1.250	1.270	0.800	1.300	21,345,000	23,931,750	1.1212	120.0	120.0	121.9	76.79	124.8	222,363	107.62	28.87%
2015-07-08	0	0.970	0.870	0.990	0.500	1.100	28,770,000	25,322,400	0.8802	93.11	83.51	95.03	48.00	105.6	299,714	84.489	-17.80%
2015-07-07	0	1.180	1.180	1.190	1.100	1.440	17,395,000	21,286,800	1.2237	113.3	113.3	114.2	105.6	138.2	181,214	117.47	-16.90%
2015-07-06	0	1.420	1.410	1.420	1.170	1.760	30,170,000	41,026,300	1.3598	136.3	135.3	136.3	112.3	168.9	314,298	130.53	-17.92%
2015-07-03	0	1.730	1.730	1.750	1.710	1.820	13,220,000	23,078,150	1.7457	166.1	166.1	168.0	164.1	174.7	137,720	167.57	-3.35%
2015-07-02	0	1.790	1.770	1.790	1.750	1.880	15,315,000	27,395,300	1.7888	171.8	169.9	171.8	168.0	180.5	159,545	171.71	-3.24%
2015-06-30	0	1.850	1.850	1.860	1.740	1.880	16,150,000	29,404,300	1.8207	177.6	177.6	178.5	167.0	180.5	168,244	174.77	-2.12%
2015-06-29	0	1.890	1.880	1.900	1.790	2.080	21,210,000	40,016,400	1.8867	181.4	180.5	182.4	171.8	199.7	220,957	181.10	-8.70%
2015-06-26	0	2.070	2.060	2.070	2.060	2.200	23,875,000	50,351,850	2.1090	198.7	197.7	198.7	197.7	211.2	248,720	202.44	-0.96%
2015-06-25	0	2.090	2.090	2.100	1.800	2.230	71,780,000	147,774,500	2.0587	200.6	200.6	201.6	172.8	214.1	747,774	197.62	16.11%
2015-06-24	0	1.800	1.790	1.800	1.770	1.810	9,855,000	17,678,450	1.7939	172.8	171.8	172.8	169.9	173.7	102,665	172.20	0.00%
2015-06-23	0	1.800	1.790	1.800	1.740	1.820	13,295,000	23,831,950	1.7925	172.8	171.8	172.8	167.0	174.7	138,502	172.07	0.56%
2015-06-22	0	1.790	1.780	1.790	1.540	1.800	12,105,000	20,907,200	1.7272	171.8	170.9	171.8	147.8	172.8	126,105	165.79	0.56%
2015-06-19	0	1.780	1.780	1.800	1.730	1.920	16,200,000	29,318,250	1.8098	170.9	170.9	172.8	166.1	184.3	168,765	173.72	-1.11%
2015-06-18	0	1.800	1.800	1.810	1.780	1.820	13,480,000	24,128,550	1.7900	172.8	172.8	173.7	170.9	174.7	140,429	171.82	0.00%
2015-06-17	0	1.800	1.790	1.800	1.750	1.840	7,540,000	13,552,250	1.7974	172.8	171.8	172.8	168.0	176.6	78,549	172.53	-1.10%
2015-06-16	0	1.820	1.810	1.820	1.800	1.920	16,695,000	30,703,700	1.8391	174.7	173.7	174.7	172.8	184.3	173,922	176.54	-1.09%
2015-06-15	0	1.840	1.830	1.840	1.750	1.870	22,195,000	40,368,450	1.8188	176.6	175.7	176.6	168.0	179.5	231,218	174.59	-3.66%
2015-06-12	0	1.910	1.900	1.910	1.760	1.970	26,505,000	50,232,250	1.8952	183.3	182.4	183.3	168.9	189.1	276,118	181.92	6.11%
2015-06-11	0	1.800	1.800	1.820	1.780	1.870	14,025,000	25,319,700	1.8053	172.8	172.8	174.7	170.9	179.5	146,107	173.30	-2.17%
2015-06-10	0	1.840	1.790	1.840	1.650	1.960	21,640,000	39,548,550	1.8276	176.6	171.8	176.6	158.4	188.1	225,436	175.43	2.79%
2015-06-09	0	1.790	1.790	1.800	1.770	1.980	16,625,000	30,279,550	1.8213	171.8	171.8	172.8	169.9	190.1	173,192	174.83	-5.79%
2015-06-08	0	1.900	1.920	1.950	1.860	2.160	23,849,000	48,205,580	2.0213	182.4	184.3	187.2	178.5	207.3	248,449	194.03	-6.86%
2015-06-05	0	2.040	2.040	2.050	1.690	2.100	50,369,000	99,373,330	1.9729	195.8	195.8	196.8	162.2	201.6	524,723	189.38	16.57%
2015-06-04	0	1.750	1.730	1.750	1.650	1.880	32,720,000	56,321,450	1.7213	168.0	166.1	168.0	158.4	180.5	340,863	165.23	-6.91%
2015-06-03	0	1.880	1.870	1.880	1.790	2.110	24,485,000	47,635,450	1.9455	180.5	179.5	180.5	171.8	202.5	255,075	186.75	-7.84%
2015-06-02	0	2.040	2.010	2.040	1.970	2.270	25,405,000	52,566,600	2.0691	195.8	192.9	195.8	189.1	217.9	264,659	198.62	-10.13%
2015-06-01	0	2.270	2.250	2.270	2.130	2.350	21,125,000	46,858,150	2.2181	217.9	216.0	217.9	204.5	225.6	220,071	212.92	-0.44%
2015-05-29	0	2.280	2.280	2.320	2.150	2.380	16,290,000	36,739,350	2.2553	218.9	218.9	222.7	206.4	228.5	169,702	216.49	-3.39%
2015-05-28	0	2.360	2.340	2.360	2.250	2.580	35,505,000	84,141,050	2.3698	226.5	224.6	226.5	216.0	247.7	369,876	227.48	-7.09%
2015-05-27	0	2.540	2.520	2.540	2.350	2.680	37,140,000	93,542,500	2.5186	243.8	241.9	243.8	225.6	257.3	386,909	241.77	2.83%
2015-05-26	0	2.470	2.460	2.470	2.340	2.570	75,040,000	183,816,150	2.4496	237.1	236.1	237.1	224.6	246.7	781,735	235.14	8.33%
2015-05-22	0	2.280	2.240	2.280	2.150	2.500	30,640,000	71,299,350	2.3270	218.9	215.0	218.9	206.4	240.0	319,195	223.37	7.04%
2015-05-21	0	2.130	2.130	2.150	2.050	2.380	42,243,000	92,672,960	2.1938	204.5	204.5	206.4	196.8	228.5	440,070	210.59	-11.25%
2015-05-20	0	2.400	2.390	2.400	1.600	2.430	113,370,000	229,632,290	2.0255	230.4	229.4	230.4	153.6	233.3	1,181,041	194.43	51.90%
2015-05-19	0	1.580	1.570	1.620	1.540	1.620	14,515,000	22,809,700	1.5715	151.7	150.7	155.5	147.8	155.5	151,211	150.85	-0.63%
2015-05-18	0	1.590	1.590	1.610	1.570	1.700	34,950,000	57,609,950	1.6484	152.6	152.6	154.5	150.7	163.2	364,095	158.23	-1.85%
2015-05-15	0	1.620	1.610	1.620	1.530	1.750	53,055,000	87,008,550	1.6400	155.5	154.5	155.5	146.9	168.0	552,705	157.42	-1.22%
2015-05-14	0	1.640	1.640	1.650	1.480	1.680	64,955,000	101,950,000	1.5695	157.4	157.4	158.4	142.1	161.3	676,674	150.66	13.10%
2015-05-13	0	1.450	1.450	1.460	1.220	1.590	95,300,000	138,340,600	1.4516	139.2	139.2	140.1	117.1	152.6	992,796	139.34	17.89%
2015-05-12	0	1.230	1.220	1.230	1.150	1.280	19,944,400	24,188,942	1.2128	118.1	117.1	118.1	110.4	122.9	207,772	116.42	-0.81%
2015-05-11	0	1.240	1.240	1.250	1.150	1.280	39,824,000	47,845,800	1.2014	119.0	119.0	120.0	110.4	122.9	414,870	115.33	0.00%
2015-05-08	0	1.240	1.230	1.240	1.090	1.320	114,821,000	138,566,400	1.2068	119.0	118.1	119.0	104.6	126.7	1,196,157	115.84	33.33%
2015-05-07	0	0.930	0.920	0.930	0.870	0.990	25,395,000	23,517,100	0.9261	89.27	88.31	89.27	83.51	95.03	264,555	88.893	3.33%
2015-05-06	0	0.900	0.900	0.910	0.900	0.950	10,055,000	9,346,050	0.9295	86.39	86.39	87.35	86.39	91.19	104,749	89.223	-2.17%
2015-05-05	0	0.920	0.910	0.920	0.900	0.940	13,275,000	12,123,400	0.9133	88.31	87.35	88.31	86.39	90.23	138,293	87.664	-2.13%
2015-05-04	0	0.940	0.930	0.940	0.920	0.970	12,025,000	11,273,550	0.9375	90.23	89.27	90.23	88.31	93.11	125,271	89.993	-2.08%
2015-04-30	0	0.960	0.940	0.960	0.920	0.960	11,720,000	11,064,400	0.9441	92.15	90.23	92.15	88.31	92.15	122,094	90.622	2.13%
2015-04-29	0	0.940	0.940	0.950	0.930	0.990	21,495,000	20,581,950	0.9575	90.23	90.23	91.19	89.27	95.03	223,926	91.914	-1.05%
2015-04-28	0	0.950	0.940	0.950	0.910	0.990	18,840,000	17,971,300	0.9539	91.19	90.23	91.19	87.35	95.03	196,267	91.565	3.26%
2015-04-27	0	0.920	0.920	0.930	0.900	0.980	12,485,000	11,693,950	0.9366	88.31	88.31	89.27	86.39	94.07	130,064	89.910	-4.17%
2015-04-24	0	0.960	0.950	0.960	0.940	1.030	20,190,000	19,591,150	0.9703	92.15	91.19	92.15	90.23	98.87	210,331	93.144	0.00%
2015-04-23	0	0.960	0.950	0.960	0.860	0.960	27,370,000	25,193,550	0.9205	92.15	91.19	92.15	82.55	92.15	285,129	88.358	10.34%
2015-04-22	0	0.870	0.850	0.870	0.820	0.910	12,118,000	10,372,320	0.8559	83.51	81.59	83.51	78.71	87.35	126,240	82.163	3.57%
2015-04-21	0	0.840	0.830	0.840	0.820	0.850	7,315,000	6,094,400	0.8331	80.63	79.67	80.63	78.71	81.59	76,205	79.974	2.44%
2015-04-20	0	0.820	0.800	0.820	0.800	0.900	8,690,000	7,208,250	0.8295	78.71	76.79	78.71	76.79	86.39	90,529	79.624	-8.89%
2015-04-17	0	0.900	0.900	0.910	0.900	0.980	12,480,000	11,526,250	0.9236	86.39	86.39	87.35	86.39	94.07	130,011	88.656	-8.16%
2015-04-16	0	0.980	0.980	0.990	0.960	1.050	15,400,000	15,213,250	0.9879	94.07	94.07	95.03	92.15	100.8	160,431	94.828	2.08%
2015-04-15	0	0.960	0.960	0.970	0.870	1.200	34,945,000	36,214,550	1.0363	92.15	92.15	93.11	83.51	115.2	364,042	99.479	-5.88%
2015-04-14	0	1.020	1.000	1.020	0.850	1.040	29,150,000	28,359,900	0.9729	97.91	95.99	97.91	81.59	99.83	303,673	93.390	20.00%
2015-04-13	0	0.850	0.850	0.860	0.720	0.880	16,510,000	13,105,500	0.7938	81.59	81.59	82.55	69.11	84.47	171,994	76.197	18.06%
2015-04-10	0	0.720	0.710	0.720	0.710	0.720	8,190,000	5,859,600	0.7155	69.11	68.15	69.11	68.15	69.11	85,320	68.678	0.00%
2015-04-09	0	0.720	0.710	0.720	0.680	0.720	8,060,000	5,686,350	0.7055	69.11	68.15	69.11	65.27	69.11	83,966	67.722	0.00%
2015-04-08	0	0.720	0.710	0.720	0.700	0.730	7,965,000	5,719,300	0.7181	69.11	68.15	69.11	67.19	70.07	82,976	68.927	0.00%
2015-04-02	0	0.720	0.710	0.720	0.710	0.720	6,970,000	4,979,600	0.7144	69.11	68.15	69.11	68.15	69.11	72,611	68.580	0.00%
2015-04-01	0	0.720	0.710	0.720	0.700	0.730	7,910,000	5,622,350	0.7108	69.11	68.15	69.11	67.19	70.07	82,403	68.230	-1.37%
2015-03-31	0	0.730	0.710	0.730	0.710	0.740	6,090,000	4,412,750	0.7246	70.07	68.15	70.07	68.15	71.03	63,443	69.554	-1.35%
2015-03-30	0	0.740	0.730	0.740	0.720	0.750	5,460,000	4,004,850	0.7335	71.03	70.07	71.03	69.11	71.99	56,880	70.409	-2.63%
2015-03-27	0	0.760	0.750	0.760	0.720	0.760	6,245,000	4,559,150	0.7300	72.95	71.99	72.95	69.11	72.95	65,058	70.078	2.70%
2015-03-26	0	0.740	0.730	0.740	0.710	0.740	5,130,000	3,727,550	0.7266	71.03	70.07	71.03	68.15	71.03	53,442	69.749	0.00%
2015-03-25	0	0.740	0.730	0.750	0.730	0.750	5,495,000	4,055,450	0.7380	71.03	70.07	71.99	70.07	71.99	57,245	70.844	-1.33%
2015-03-24	0	0.750	0.740	0.750	0.730	0.770	4,695,000	3,498,100	0.7451	71.99	71.03	71.99	70.07	73.91	48,911	71.520	-2.60%
2015-03-23	0	0.770	0.760	0.770	0.710	0.800	6,150,000	4,581,700	0.7450	73.91	72.95	73.91	68.15	76.79	64,068	71.513	0.00%
2015-03-20	0	0.770	0.750	0.770	0.740	0.770	4,955,000	3,738,300	0.7545	73.91	71.99	73.91	71.03	73.91	51,619	72.421	-1.28%
2015-03-19	0	0.780	0.770	0.780	0.770	0.810	3,060,000	2,390,400	0.7812	74.87	73.91	74.87	73.91	77.75	31,878	74.986	0.00%
2015-03-18	0	0.780	0.770	0.790	0.770	0.810	3,465,000	2,729,850	0.7878	74.87	73.91	75.83	73.91	77.75	36,097	75.626	-2.50%
2015-03-17	0	0.800	0.780	0.800	0.800	0.800	1,075,000	840,800	0.7821	76.79	74.87	76.79	76.79	76.79	11,199	75.079	2.56%
2015-03-16	0	0.780	0.770	0.780	0.770	0.820	355,000	279,000	0.7859	74.87	73.91	74.87	73.91	78.71	3,698	75.441	-1.27%
2015-03-13	0	0.790	0.790	0.810	0.770	0.830	730,000	572,600	0.7844	75.83	75.83	77.75	73.91	79.67	7,605	75.294	-1.25%
2015-03-12	0	0.800	0.770	0.820	0.780	0.840	565,000	442,300	0.7828	76.79	73.91	78.71	74.87	80.63	5,886	75.145	0.00%
2015-03-11	0	0.800	0.800	0.810	0.770	0.800	695,000	543,350	0.7818	76.79	76.79	77.75	73.91	76.79	7,240	75.046	0.00%
2015-03-10	0	0.800	0.770	0.800	0.770	0.870	2,020,000	1,597,100	0.7906	76.79	73.91	76.79	73.91	83.51	21,044	75.895	-4.76%
2015-03-09	0	0.840	0.810	0.840	0.810	0.890	740,000	612,150	0.8272	80.63	77.75	80.63	77.75	85.43	7,709	79.407	0.00%
2015-03-06	0	0.840	0.830	0.850	0.830	0.870	1,060,000	910,200	0.8587	80.63	79.67	81.59	79.67	83.51	11,043	82.426	-1.18%
2015-03-05	0	0.850	0.850	0.890	0.810	0.930	1,015,000	868,800	0.8560	81.59	81.59	85.43	77.75	89.27	10,574	82.165	0.00%
2015-03-04	0	0.850	0.840	0.850	0.820	0.890	2,475,000	2,100,150	0.8485	81.59	80.63	81.59	78.71	85.43	25,784	81.453	-4.49%
2015-03-03	0	0.890	0.860	0.890	0.800	0.900	2,765,000	2,393,600	0.8657	85.43	82.55	85.43	76.79	86.39	28,805	83.098	15.58%
2015-03-02	0	0.770	0.770	0.790	0.760	0.770	195,000	149,700	0.7677	73.91	73.91	75.83	72.95	73.91	2,031	73.692	0.00%
2015-02-27	0	0.770	0.760	0.790	0.760	0.800	125,000	96,300	0.7704	73.91	72.95	75.83	72.95	76.79	1,302	73.952	-3.75%
2015-02-26	0	0.800	0.780	0.820	0.700	0.870	1,670,000	1,356,500	0.8123	76.79	74.87	78.71	67.19	83.51	17,397	77.972	6.67%
2015-02-25	0	0.750	0.730	0.760	0.750	0.750	40,000	30,000	0.7500	71.99	70.07	72.95	71.99	71.99	417	71.994	-2.60%
2015-02-24	0	0.770	0.730	0.770	0.770	0.770	10,000	7,700	0.7700	73.91	70.07	73.91	73.91	73.91	104	73.914	0.00%
2015-02-23	0	0.770	0.720	0.770	0.770	0.770	10,000	7,700	0.7700	73.91	69.11	73.91	73.91	73.91	104	73.914	1.32%
2015-02-18	0	0.760	0.720	0.770	0.720	0.770	170,000	124,550	0.7326	72.95	69.11	73.91	69.11	73.91	1,771	70.328	5.56%
2015-02-17	0	0.720	0.720	0.740	0.710	0.720	225,000	161,200	0.7164	69.11	69.11	71.03	68.15	69.11	2,344	68.773	0.00%
2015-02-16	0	0.720	0.710	0.740	0.710	0.800	190,000	137,250	0.7224	69.11	68.15	71.03	68.15	76.79	1,979	69.341	-1.37%
2015-02-13	0	0.730	0.700	0.750	0.720	0.750	205,000	151,100	0.7371	70.07	67.19	71.99	69.11	71.99	2,136	70.753	-2.67%
2015-02-12	0	0.750	0.720	0.760	0.750	0.770	115,000	86,450	0.7517	71.99	69.11	72.95	71.99	73.91	1,198	72.161	0.00%
2015-02-11	0	0.750	0.700	0.760	0.740	0.780	30,000	22,600	0.7533	71.99	67.19	72.95	71.03	74.87	313	72.314	2.74%
2015-02-10	0	0.730	0.690	0.730	0.680	0.740	310,000	212,250	0.6847	70.07	66.23	70.07	65.27	71.03	3,229	65.723	0.00%
2015-02-09	0	0.730	0.690	0.730	0.700	0.740	95,000	67,950	0.7153	70.07	66.23	70.07	67.19	71.03	990	68.659	0.00%
2015-02-06	0	0.730	0.690	0.730	0.640	0.730	455,000	312,950	0.6878	70.07	66.23	70.07	61.43	70.07	4,740	66.023	-1.35%
2015-02-05	0	0.740	0.680	0.740	0.750	0.750	10,000	7,500	0.7500	71.03	65.27	71.03	71.99	71.99	104	71.994	1.37%
2015-02-04	0	0.730	0.690	0.740	0.710	0.730	10,000	7,200	0.7200	70.07	66.23	71.03	68.15	70.07	104	69.114	2.82%
2015-02-03	0	0.710	0.690	0.710	0.710	0.750	60,000	43,600	0.7267	68.15	66.23	68.15	68.15	71.99	625	69.754	-1.39%
2015-02-02	0	0.720	0.680	0.720	0.700	0.720	30,000	21,300	0.7100	69.11	65.27	69.11	67.19	69.11	313	68.154	0.00%
2015-01-30	0	0.720	0.690	0.720	0.670	0.730	750,000	529,550	0.7061	69.11	66.23	69.11	64.31	70.07	7,813	67.776	0.00%
2015-01-29	0	0.720	0.720	0.740	0.710	0.740	165,000	120,900	0.7327	69.11	69.11	71.03	68.15	71.03	1,719	70.336	-6.49%
2015-01-28	0	0.770	0.760	0.780	0.770	0.770	120,000	92,400	0.7700	73.91	72.95	74.87	73.91	73.91	1,250	73.914	0.00%
2015-01-27	0	0.770	0.760	0.770	0.750	0.780	1,085,000	829,550	0.7646	73.91	72.95	73.91	71.99	74.87	11,303	73.392	-4.94%
2015-01-26	0	0.810	0.810	0.830	0.800	0.830	350,000	283,750	0.8107	77.75	77.75	79.67	76.79	79.67	3,646	77.822	-2.41%
2015-01-23	0	0.830	0.820	0.830	0.830	0.830	35,000	29,050	0.8300	79.67	78.71	79.67	79.67	79.67	365	79.673	0.00%
2015-01-22	0	0.830	0.830	0.840	0.820	0.850	3,060,000	2,564,450	0.8381	79.67	79.67	80.63	78.71	81.59	31,878	80.446	-2.35%
2015-01-21	0	0.850	0.830	0.850	0.830	0.890	4,260,000	3,614,600	0.8485	81.59	79.67	81.59	79.67	85.43	44,379	81.449	-5.56%
2015-01-20	0	0.900	0.850	0.900	0.830	0.920	1,055,000	913,250	0.8656	86.39	81.59	86.39	79.67	88.31	10,991	83.094	8.43%
2015-01-19	0	0.830	0.810	0.830	0.810	0.840	660,000	544,000	0.8242	79.67	77.75	79.67	77.75	80.63	6,876	79.120	-4.60%
2015-01-16	0	0.870	0.900	0.910	0.820	0.900	865,000	735,250	0.8500	83.51	86.39	87.35	78.71	86.39	9,011	81.593	0.00%
2015-01-15	0	0.870	0.820	0.890	0.810	0.880	1,085,000	912,350	0.8409	83.51	78.71	85.43	77.75	84.47	11,303	80.717	2.35%
2015-01-14	0	0.850	0.830	0.850	0.830	0.870	1,630,000	1,371,850	0.8416	81.59	79.67	81.59	79.67	83.51	16,981	80.789	-5.56%
2015-01-13	0	0.900	0.870	0.900	0.860	0.900	355,000	311,400	0.8772	86.39	83.51	86.39	82.55	86.39	3,698	84.202	0.00%
2015-01-12	0	0.900	0.880	0.900	0.880	0.920	4,640,000	4,173,050	0.8994	86.39	84.47	86.39	84.47	88.31	48,338	86.331	1.12%
2015-01-09	0	0.890	0.870	0.890	0.890	0.900	90,000	80,300	0.8922	85.43	83.51	85.43	85.43	86.39	938	85.646	-1.11%
2015-01-08	0	0.900	0.880	0.900	0.880	0.900	290,000	256,800	0.8855	86.39	84.47	86.39	84.47	86.39	3,021	85.002	-2.17%
2015-01-07	0	0.920	0.880	0.930	0.880	0.940	2,365,000	2,124,300	0.8982	88.31	84.47	89.27	84.47	90.23	24,638	86.222	-1.08%
2015-01-06	0	0.930	0.900	0.930	0.900	0.950	800,000	736,150	0.9202	89.27	86.39	89.27	86.39	91.19	8,334	88.330	1.09%
2015-01-05	0	0.920	0.910	0.920	0.890	0.950	620,000	567,800	0.9158	88.31	87.35	88.31	85.43	91.19	6,459	87.910	-3.16%
2015-01-02	0	0.950	0.900	0.950	0.890	0.960	1,015,000	931,050	0.9173	91.19	86.39	91.19	85.43	92.15	10,574	88.052	2.15%
2014-12-31	0	0.930	0.900	0.930	0.900	0.960	515,000	468,650	0.9100	89.27	86.39	89.27	86.39	92.15	5,365	87.352	1.09%
2014-12-30	0	0.920	0.880	0.920	0.900	0.950	170,000	154,850	0.9109	88.31	84.47	88.31	86.39	91.19	1,771	87.437	2.22%
2014-12-29	0	0.900	0.900	0.920	0.900	0.960	430,000	394,250	0.9169	86.39	86.39	88.31	86.39	92.15	4,480	88.011	-6.25%
2014-12-24	0	0.960	0.960	0.970	0.840	0.940	1,015,000	895,400	0.8822	92.15	92.15	93.11	80.63	90.23	10,574	84.681	0.00%
2014-12-23	0	0.960	0.930	0.960	0.930	0.960	505,000	474,300	0.9392	92.15	89.27	92.15	89.27	92.15	5,261	90.156	3.23%
2014-12-22	0	0.930	0.920	0.940	0.930	1.010	805,000	762,400	0.9471	89.27	88.31	90.23	89.27	96.95	8,386	90.912	-4.12%
2014-12-19	0	0.970	0.950	0.970	0.940	0.980	395,000	376,250	0.9525	93.11	91.19	93.11	90.23	94.07	4,115	91.435	-2.02%
2014-12-18	0	0.990	0.940	0.990	0.930	1.030	1,250,000	1,226,050	0.9808	95.03	90.23	95.03	89.27	98.87	13,022	94.152	4.21%
2014-12-17	0	0.950	0.950	0.990	0.910	1.080	5,680,000	5,536,750	0.9748	91.19	91.19	95.03	87.35	103.7	59,172	93.571	-7.77%
2014-12-16	0	1.030	1.030	1.080	0.970	1.130	3,225,000	3,448,200	1.0692	98.87	98.87	103.7	93.11	108.5	33,597	102.64	3.00%
2014-12-15	0	1.000	0.960	1.000	0.950	1.000	210,000	208,600	0.9933	95.99	92.15	95.99	91.19	95.99	2,188	95.352	4.17%
2014-12-12	0	0.960	0.950	0.990	0.960	1.000	2,110,000	2,106,700	0.9984	92.15	91.19	95.03	92.15	95.99	21,981	95.841	-3.03%
2014-12-11	0	0.990	0.960	0.990	0.990	1.050	10,780,000	11,097,400	1.0294	95.03	92.15	95.03	95.03	100.8	112,302	98.818	2.06%
2014-12-10	0	0.970	0.970	1.000	0.950	1.000	635,000	621,700	0.9791	93.11	93.11	95.99	91.19	95.99	6,615	93.981	-2.02%
2014-12-09	0	0.990	0.910	0.990	0.870	0.990	420,000	385,500	0.9179	95.03	87.35	95.03	83.51	95.03	4,375	88.107	3.13%
2014-12-08	0	0.960	0.940	0.960	0.930	0.990	1,560,000	1,489,500	0.9548	92.15	90.23	92.15	89.27	95.03	16,251	91.653	-2.04%
2014-12-05	0	0.980	0.980	0.990	0.960	1.000	1,560,000	1,511,950	0.9692	94.07	94.07	95.03	92.15	95.99	16,251	93.035	-1.01%
2014-12-04	0	0.990	0.980	1.000	0.990	1.070	945,000	953,600	1.0091	95.03	94.07	95.99	95.03	102.7	9,845	96.865	-3.88%
2014-12-03	0	1.030	1.000	1.030	0.990	1.030	1,740,000	1,755,900	1.0091	98.87	95.99	98.87	95.03	98.87	18,127	96.869	0.98%
2014-12-02	0	1.020	1.020	1.050	1.000	1.120	1,360,000	1,445,500	1.0629	97.91	97.91	100.8	95.99	107.5	14,168	102.03	0.00%
2014-12-01	0	1.020	1.040	1.050	1.000	1.060	1,845,000	1,854,400	1.0051	97.91	99.83	100.8	95.99	101.8	19,220	96.481	-2.86%
2014-11-28	0	1.050	1.040	1.050	1.000	1.090	9,600,000	9,884,700	1.0297	100.8	99.83	100.8	95.99	104.6	100,009	98.838	0.00%
2014-11-27	0	1.050	1.040	1.070	1.050	1.110	9,465,000	10,122,500	1.0695	100.8	99.83	102.7	100.8	106.6	98,602	102.66	-1.87%
2014-11-26	0	1.070	1.050	1.090	1.050	1.280	9,740,000	11,249,550	1.1550	102.7	100.8	104.6	100.8	122.9	101,467	110.87	-6.14%
2014-11-25	0	1.140	1.140	1.150	0.960	1.260	9,225,000	10,178,650	1.1034	109.4	109.4	110.4	92.15	120.9	96,102	105.91	18.75%
2014-11-24	0	0.960	0.950	0.960	0.880	1.270	30,415,000	33,389,500	1.0978	92.15	91.19	92.15	84.47	121.9	316,851	105.38	-29.41%
2014-11-21	0	1.360	1.300	1.370	1.190	1.360	2,175,000	2,822,600	1.2977	130.5	124.8	131.5	114.2	130.5	22,658	124.57	7.09%
2014-11-20	0	1.270	1.270	1.280	1.180	1.320	180,000	218,900	1.2161	121.9	121.9	122.9	113.3	126.7	1,875	116.74	-2.31%
2014-11-19	0	1.300	1.300	1.310	1.190	1.370	690,000	897,450	1.3007	124.8	124.8	125.7	114.2	131.5	7,188	124.85	1.56%
2014-11-18	0	1.280	1.180	1.310	1.140	1.300	820,000	1,015,850	1.2388	122.9	113.3	125.7	109.4	124.8	8,542	118.92	-3.03%
2014-11-17	0	1.320	1.230	1.340	1.290	1.350	655,000	857,600	1.3093	126.7	118.1	128.6	123.8	129.6	6,824	125.68	-0.75%
2014-11-14	0	1.330	1.250	1.330	1.280	1.340	635,000	836,100	1.3167	127.7	120.0	127.7	122.9	128.6	6,615	126.39	2.31%
2014-11-13	0	1.300	1.300	1.350	1.270	1.340	535,000	699,950	1.3083	124.8	124.8	129.6	121.9	128.6	5,573	125.59	-3.70%
2014-11-12	0	1.350	1.300	1.360	1.200	1.430	1,760,000	2,300,000	1.3068	129.6	124.8	130.5	115.2	137.3	18,335	125.44	-10.00%
2014-11-11	0	1.500	1.420	1.500	1.450	1.600	3,440,000	5,455,600	1.5859	144.0	136.3	144.0	139.2	153.6	35,836	152.24	-3.23%
2014-11-10	0	1.550	1.550	1.560	1.530	1.590	3,635,000	5,675,600	1.5614	148.8	148.8	149.7	146.9	152.6	37,868	149.88	-0.64%
2014-11-07	0	1.560	1.560	1.580	1.520	1.730	5,520,000	9,354,650	1.6947	149.7	149.7	151.7	145.9	166.1	57,505	162.68	-10.34%
2014-11-06	0	1.740	1.600	1.780	1.620	1.740	3,310,000	5,432,000	1.6411	167.0	153.6	170.9	155.5	167.0	34,482	157.53	8.75%
2014-11-05	0	1.600	1.630	1.680	1.540	1.720	1,075,000	1,721,600	1.6015	153.6	156.5	161.3	147.8	165.1	11,199	153.73	-6.98%
2014-11-04	0	1.720	1.680	1.730	1.690	1.740	530,000	911,600	1.7200	165.1	161.3	166.1	162.2	167.0	5,521	165.11	-2.82%
2014-11-03	0	1.770	1.640	1.770	1.620	1.810	745,000	1,264,900	1.6979	169.9	157.4	169.9	155.5	173.7	7,761	162.98	-2.21%
2014-10-31	0	1.810	1.800	1.810	1.740	1.810	690,000	1,237,050	1.7928	173.7	172.8	173.7	167.0	173.7	7,188	172.10	-0.55%
2014-10-30	0	1.820	1.660	1.810	1.750	1.830	1,770,000	3,224,950	1.8220	174.7	159.3	173.7	168.0	175.7	18,439	174.90	-1.09%
2014-10-29	0	1.840	1.790	1.850	1.800	1.890	2,140,000	3,941,100	1.8416	176.6	171.8	177.6	172.8	181.4	22,294	176.78	1.66%
2014-10-28	0	1.810	1.800	1.860	1.780	1.890	1,090,000	2,029,100	1.8616	173.7	172.8	178.5	170.9	181.4	11,355	178.69	-1.09%
2014-10-27	0	1.830	1.820	1.840	1.830	1.920	705,000	1,299,150	1.8428	175.7	174.7	176.6	175.7	184.3	7,344	176.89	-1.61%
2014-10-24	0	1.860	1.840	1.860	1.830	1.870	9,310,000	17,223,950	1.8500	178.5	176.6	178.5	175.7	179.5	96,988	177.59	1.64%
2014-10-23	0	1.830	1.820	1.840	1.830	1.870	480,000	891,400	1.8571	175.7	174.7	176.6	175.7	179.5	5,000	178.26	-1.08%
2014-10-22	0	1.850	1.840	1.850	1.850	1.900	760,000	1,424,850	1.8748	177.6	176.6	177.6	177.6	182.4	7,917	179.97	1.09%
2014-10-21	0	1.830	1.820	1.840	1.830	1.870	8,055,000	14,922,050	1.8525	175.7	174.7	176.6	175.7	179.5	83,914	177.83	-1.61%
2014-10-20	0	1.860	1.830	1.860	1.840	1.870	595,000	1,108,600	1.8632	178.5	175.7	178.5	176.6	179.5	6,198	178.85	0.54%
2014-10-17	0	1.850	1.800	1.860	1.780	1.850	835,000	1,522,800	1.8237	177.6	172.8	178.5	170.9	177.6	8,699	175.06	5.71%
2014-10-16	0	1.750	1.740	1.820	1.690	1.860	420,000	768,050	1.8287	168.0	167.0	174.7	162.2	178.5	4,375	175.54	-6.91%
2014-10-15	0	1.880	1.860	1.880	1.870	1.900	460,000	866,950	1.8847	180.5	178.5	180.5	179.5	182.4	4,792	180.91	0.53%
2014-10-14	0	1.870	1.860	1.880	1.780	1.910	6,935,000	13,099,600	1.8889	179.5	178.5	180.5	170.9	183.3	72,246	181.32	5.06%
2014-10-13	0	1.780	1.760	1.780	1.760	1.800	495,000	878,300	1.7743	170.9	168.9	170.9	168.9	172.8	5,157	170.32	-1.11%
2014-10-10	0	1.800	1.770	1.800	1.760	1.800	495,000	877,050	1.7718	172.8	169.9	172.8	168.9	172.8	5,157	170.08	0.00%
2014-10-09	0	1.800	1.780	1.810	1.800	1.810	590,000	1,063,000	1.8017	172.8	170.9	173.7	172.8	173.7	6,146	172.95	0.56%
2014-10-08	0	1.790	1.760	1.790	1.770	1.800	660,000	1,176,850	1.7831	171.8	168.9	171.8	169.9	172.8	6,876	171.16	-0.56%
2014-10-07	0	1.800	1.770	1.800	1.790	1.800	2,595,000	4,650,250	1.7920	172.8	169.9	172.8	171.8	172.8	27,034	172.02	0.56%
2014-10-06	0	1.790	1.750	1.790	1.750	1.790	1,695,000	2,999,200	1.7694	171.8	168.0	171.8	168.0	171.8	17,658	169.85	2.29%
2014-10-03	0	1.750	1.720	1.750	1.660	1.750	625,000	1,058,550	1.6937	168.0	165.1	168.0	159.3	168.0	6,511	162.58	1.74%
2014-09-30	0	1.720	1.720	1.780	1.600	1.790	1,580,000	2,706,850	1.7132	165.1	165.1	170.9	153.6	171.8	16,460	164.45	0.58%
2014-09-29	0	1.710	1.690	1.710	1.580	1.800	645,000	1,130,650	1.7529	164.1	162.2	164.1	151.7	172.8	6,719	168.27	-5.52%
2014-09-26	0	1.810	1.730	1.810	1.740	1.810	760,000	1,346,400	1.7716	173.7	166.1	173.7	167.0	173.7	7,917	170.06	0.56%
2014-09-25	0	1.800	1.770	1.810	1.760	1.830	3,205,000	5,822,850	1.8168	172.8	169.9	173.7	168.9	175.7	33,388	174.40	0.00%
2014-09-24	0	1.800	1.800	1.820	1.790	1.830	900,000	1,627,800	1.8087	172.8	172.8	174.7	171.8	175.7	9,376	173.62	-2.17%
2014-09-23	0	1.840	1.830	1.840	1.820	1.850	610,000	1,120,000	1.8361	176.6	175.7	176.6	174.7	177.6	6,355	176.25	0.55%
2014-09-22	0	1.830	1.830	1.840	1.800	1.860	645,000	1,182,450	1.8333	175.7	175.7	176.6	172.8	178.5	6,719	175.98	-1.61%
2014-09-19	0	1.860	1.850	1.860	1.820	1.870	940,000	1,729,750	1.8402	178.5	177.6	178.5	174.7	179.5	9,793	176.64	2.20%
2014-09-18	0	1.820	1.800	1.820	1.810	1.820	195,000	353,900	1.8149	174.7	172.8	174.7	173.7	174.7	2,031	174.21	-0.55%
2014-09-17	0	1.830	1.800	1.830	1.790	1.830	600,000	1,086,850	1.8114	175.7	172.8	175.7	171.8	175.7	6,251	173.88	-0.54%
2014-09-16	0	1.840	1.830	1.850	1.840	1.840	50,000	92,000	1.8400	176.6	175.7	177.6	176.6	176.6	521	176.62	0.00%
2014-09-15	0	1.840	1.790	1.860	1.800	1.860	624,400	1,145,708	1.8349	176.6	171.8	178.5	172.8	178.5	6,505	176.13	-1.08%
2014-09-12	0	1.860	1.840	1.860	1.790	1.900	790,000	1,450,450	1.8360	178.5	176.6	178.5	171.8	182.4	8,230	176.24	0.54%
2014-09-11	0	1.850	1.820	1.850	1.820	1.880	965,000	1,782,900	1.8476	177.6	174.7	177.6	174.7	180.5	10,053	177.35	-2.63%
2014-09-10	0	1.900	1.880	1.930	1.880	1.920	575,000	1,092,500	1.9000	182.4	180.5	185.3	180.5	184.3	5,990	182.38	-0.52%
2014-09-08	0	1.910	1.900	1.910	1.900	1.930	705,000	1,349,000	1.9135	183.3	182.4	183.3	182.4	185.3	7,344	183.68	-0.52%
2014-09-05	0	1.920	1.890	1.930	1.870	1.930	775,000	1,476,150	1.9047	184.3	181.4	185.3	179.5	185.3	8,074	182.84	0.00%
2014-09-04	0	1.920	1.900	1.930	1.900	2.050	620,000	1,193,300	1.9247	184.3	182.4	185.3	182.4	196.8	6,459	184.75	1.05%
2014-09-03	0	1.900	1.900	1.910	1.900	1.950	580,000	1,115,450	1.9232	182.4	182.4	183.3	182.4	187.2	6,042	184.61	1.06%
2014-09-02	0	1.880	1.850	1.890	1.850	1.880	775,000	1,443,500	1.8626	180.5	177.6	181.4	177.6	180.5	8,074	178.79	1.62%
2014-09-01	0	1.850	1.850	1.860	1.850	1.870	1,135,000	2,111,050	1.8600	177.6	177.6	178.5	177.6	179.5	11,824	178.54	0.54%
2014-08-29	0	1.840	1.830	1.850	1.800	1.870	9,870,000	18,059,150	1.8297	176.6	175.7	177.6	172.8	179.5	102,822	175.64	-1.08%
2014-08-28	0	1.860	1.840	1.870	1.850	1.910	3,175,000	6,022,050	1.8967	178.5	176.6	179.5	177.6	183.3	33,076	182.07	-1.06%
2014-08-27	0	1.880	1.840	1.890	1.820	1.930	6,725,000	12,611,550	1.8753	180.5	176.6	181.4	174.7	185.3	70,058	180.02	4.44%
2014-08-26	0	1.800	1.790	1.810	1.790	1.810	3,600,000	6,478,700	1.7996	172.8	171.8	173.7	171.8	173.7	37,503	172.75	-0.55%
2014-08-25	0	1.810	1.790	1.810	1.790	1.810	800,000	1,442,950	1.8037	173.7	171.8	173.7	171.8	173.7	8,334	173.14	1.12%
2014-08-22	0	1.790	1.790	1.800	1.780	1.820	3,990,000	7,156,250	1.7935	171.8	171.8	172.8	170.9	174.7	41,566	172.17	0.00%
2014-08-21	0	1.790	1.770	1.790	1.760	1.800	1,130,000	2,016,400	1.7844	171.8	169.9	171.8	168.9	172.8	11,772	171.29	-1.10%
2014-08-20	0	1.810	1.790	1.810	1.770	1.810	720,000	1,291,400	1.7936	173.7	171.8	173.7	169.9	173.7	7,501	172.17	1.12%
2014-08-19	0	1.790	1.790	1.840	1.760	1.850	6,945,000	12,657,400	1.8225	171.8	171.8	176.6	168.9	177.6	72,350	174.95	-1.10%
2014-08-18	0	1.810	1.820	1.830	1.770	1.820	555,000	1,001,850	1.8051	173.7	174.7	175.7	169.9	174.7	5,782	173.28	2.84%
2014-08-15	0	1.760	1.750	1.770	1.740	1.800	500,000	884,200	1.7684	168.9	168.0	169.9	167.0	172.8	5,209	169.75	-2.76%
2014-08-14	0	1.810	1.760	1.810	1.770	1.820	6,670,000	12,004,850	1.7998	173.7	168.9	173.7	169.9	174.7	69,485	172.77	-0.55%
2014-08-13	0	1.820	1.800	1.820	1.810	1.920	905,000	1,690,100	1.8675	174.7	172.8	174.7	173.7	184.3	9,428	179.27	-4.21%
2014-08-12	0	1.900	1.880	1.900	1.650	1.980	5,270,000	9,418,350	1.7872	182.4	180.5	182.4	158.4	190.1	54,901	171.55	15.85%
2014-08-11	0	1.640	1.590	1.640	1.580	1.650	2,095,000	3,370,300	1.6087	157.4	152.6	157.4	151.7	158.4	21,825	154.42	3.14%
2014-08-08	0	1.590	1.560	1.590	1.550	1.590	355,000	558,350	1.5728	152.6	149.7	152.6	148.8	152.6	3,698	150.98	0.00%
2014-08-07	0	1.590	1.590	1.600	1.530	1.590	1,030,000	1,603,650	1.5569	152.6	152.6	153.6	146.9	152.6	10,730	149.45	1.27%
2014-08-06	0	1.570	1.540	1.580	1.510	1.570	675,000	1,043,450	1.5459	150.7	147.8	151.7	144.9	150.7	7,032	148.39	0.00%
2014-08-05	0	1.570	1.540	1.570	1.540	1.590	1,545,000	2,423,350	1.5685	150.7	147.8	150.7	147.8	152.6	16,095	150.56	-1.87%
2014-08-04	0	1.600	1.600	1.610	1.580	1.630	660,000	1,055,400	1.5991	153.6	153.6	154.5	151.7	156.5	6,876	153.50	0.00%
2014-08-01	0	1.600	1.570	1.610	1.530	1.620	770,000	1,210,500	1.5721	153.6	150.7	154.5	146.9	155.5	8,022	150.91	1.91%
2014-07-31	0	1.570	1.560	1.570	1.540	1.570	910,000	1,419,000	1.5593	150.7	149.7	150.7	147.8	150.7	9,480	149.68	0.00%
2014-07-30	0	1.570	1.530	1.570	1.450	1.590	900,000	1,388,850	1.5432	150.7	146.9	150.7	139.2	152.6	9,376	148.13	-2.48%
2014-07-29	0	1.610	1.600	1.610	1.600	1.650	770,000	1,256,950	1.6324	154.5	153.6	154.5	153.6	158.4	8,022	156.70	-1.83%
2014-07-28	0	1.640	1.620	1.640	1.600	1.670	1,280,000	2,078,850	1.6241	157.4	155.5	157.4	153.6	160.3	13,335	155.90	-1.20%
2014-07-25	0	1.660	1.650	1.670	1.610	1.680	1,265,000	2,077,350	1.6422	159.3	158.4	160.3	154.5	161.3	13,178	157.63	1.84%
2014-07-24	0	1.630	1.630	1.650	1.570	1.740	8,010,000	13,299,050	1.6603	156.5	156.5	158.4	150.7	167.0	83,445	159.38	3.16%
2014-07-23	0	1.580	1.570	1.580	1.560	1.600	690,000	1,091,850	1.5824	151.7	150.7	151.7	149.7	153.6	7,188	151.90	0.00%
2014-07-22	0	1.580	1.570	1.600	1.540	1.610	1,210,000	1,909,800	1.5783	151.7	150.7	153.6	147.8	154.5	12,605	151.51	-0.63%
2014-07-21	0	1.590	1.590	1.640	1.580	1.650	950,000	1,534,100	1.6148	152.6	152.6	157.4	151.7	158.4	9,897	155.01	0.00%
2014-07-18	0	1.590	1.560	1.590	1.560	1.600	595,000	939,450	1.5789	152.6	149.7	152.6	149.7	153.6	6,198	151.56	-0.62%
2014-07-17	0	1.600	1.600	1.620	1.570	1.630	9,260,000	14,818,650	1.6003	153.6	153.6	155.5	150.7	156.5	96,467	153.61	0.00%
2014-07-16	0	1.600	1.550	1.600	1.510	1.600	545,000	856,600	1.5717	153.6	148.8	153.6	144.9	153.6	5,678	150.87	2.56%
2014-07-15	0	1.560	1.550	1.570	1.490	1.650	1,140,000	1,769,700	1.5524	149.7	148.8	150.7	143.0	158.4	11,876	149.01	6.12%
2014-07-14	0	1.470	1.470	1.480	1.420	1.500	960,000	1,412,950	1.4718	141.1	141.1	142.1	136.3	144.0	10,001	141.28	0.68%
2014-07-11	0	1.460	1.420	1.460	1.400	1.480	10,115,000	14,651,050	1.4484	140.1	136.3	140.1	134.4	142.1	105,374	139.04	4.29%
2014-07-10	0	1.400	1.380	1.400	1.350	1.400	1,115,000	1,536,900	1.3784	134.4	132.5	134.4	129.6	134.4	11,616	132.31	2.94%
2014-07-09	0	1.360	1.330	1.370	1.200	1.360	1,710,000	2,243,050	1.3117	130.5	127.7	131.5	115.2	130.5	17,814	125.91	3.82%
2014-07-08	0	1.310	1.210	1.310	1.320	1.360	515,000	689,350	1.3385	125.7	116.1	125.7	126.7	130.5	5,365	128.49	-4.38%
2014-07-07	0	1.370	1.350	1.370	1.360	1.400	440,000	607,350	1.3803	131.5	129.6	131.5	130.5	134.4	4,584	132.50	-1.44%
2014-07-04	0	1.390	1.350	1.390	1.310	1.460	8,765,000	12,398,050	1.4145	133.4	129.6	133.4	125.7	140.1	91,310	135.78	-4.14%
2014-07-03	0	1.450	1.420	1.450	1.410	1.470	1,555,000	2,230,400	1.4343	139.2	136.3	139.2	135.3	141.1	16,199	137.68	0.00%
2014-07-02	0	1.450	1.430	1.450	1.430	1.460	1,140,000	1,644,600	1.4426	139.2	137.3	139.2	137.3	140.1	11,876	138.48	0.69%
2014-06-30	0	1.440	1.430	1.440	1.420	1.460	840,000	1,212,450	1.4434	138.2	137.3	138.2	136.3	140.1	8,751	138.55	0.00%
2014-06-27	0	1.440	1.420	1.440	1.420	1.470	1,050,000	1,514,800	1.4427	138.2	136.3	138.2	136.3	141.1	10,938	138.48	0.00%
2014-06-26	0	1.440	1.420	1.440	1.420	1.460	1,305,000	1,879,550	1.4403	138.2	136.3	138.2	136.3	140.1	13,595	138.25	1.41%
2014-06-25	0	1.420	1.390	1.420	1.400	1.420	855,000	1,205,250	1.4096	136.3	133.4	136.3	134.4	136.3	8,907	135.31	1.43%
2014-06-24	0	1.400	1.400	1.410	1.350	1.460	1,060,000	1,484,700	1.4007	134.4	134.4	135.3	129.6	140.1	11,043	134.45	-3.45%
2014-06-23	0	1.450	1.400	1.450	1.300	1.550	2,850,000	4,093,050	1.4362	139.2	134.4	139.2	124.8	148.8	29,690	137.86	-2.03%
2014-06-20	0	1.480	1.480	1.540	1.270	1.680	14,975,000	21,810,800	1.4565	142.1	142.1	147.8	121.9	161.3	156,003	139.81	16.54%
2014-06-19	0	1.270	1.260	1.270	1.250	1.280	810,000	1,026,900	1.2678	121.9	120.9	121.9	120.0	122.9	8,438	121.70	2.42%
2014-06-18	0	1.240	1.240	1.250	1.210	1.260	9,365,000	11,695,050	1.2488	119.0	119.0	120.0	116.1	120.9	97,561	119.87	0.00%
2014-06-17	0	1.240	1.220	1.240	1.220	1.250	940,000	1,156,050	1.2298	119.0	117.1	119.0	117.1	120.0	9,793	118.05	1.64%
2014-06-16	0	1.220	1.210	1.220	1.180	1.230	680,000	819,800	1.2056	117.1	116.1	117.1	113.3	118.1	7,084	115.73	1.67%
2014-06-13	0	1.200	1.180	1.200	1.150	1.220	10,190,000	12,124,100	1.1898	115.2	113.3	115.2	110.4	117.1	106,155	114.21	3.45%
2014-06-12	0	1.160	1.150	1.160	1.140	1.230	1,190,000	1,406,250	1.1817	111.4	110.4	111.4	109.4	118.1	12,397	113.44	-2.52%
2014-06-11	0	1.190	1.190	1.210	1.190	1.290	1,025,000	1,260,900	1.2301	114.2	114.2	116.1	114.2	123.8	10,678	118.08	-7.03%
2014-06-10	0	1.280	1.270	1.280	1.210	1.310	5,450,000	7,039,900	1.2917	122.9	121.9	122.9	116.1	125.7	56,776	123.99	4.07%
2014-06-09	0	1.230	1.220	1.240	1.070	1.240	11,975,000	13,602,750	1.1359	118.1	117.1	119.0	102.7	119.0	124,751	109.04	14.95%
2014-06-06	0	1.070	1.070	1.090	1.070	1.130	900,000	979,850	1.0887	102.7	102.7	104.6	102.7	108.5	9,376	104.51	-2.73%
2014-06-05	0	1.100	1.080	1.110	1.050	1.110	3,175,000	3,349,200	1.0549	105.6	103.7	106.6	100.8	106.6	33,076	101.26	-0.90%
2014-06-04	0	1.110	1.100	1.140	1.060	1.130	2,825,000	3,051,250	1.0801	106.6	105.6	109.4	101.8	108.5	29,430	103.68	0.00%
2014-06-03	0	1.110	1.110	1.140	1.060	1.150	195,000	216,650	1.1110	106.6	106.6	109.4	101.8	110.4	2,031	106.65	4.72%
2014-05-30	0	1.060	1.000	1.100	0.950	1.070	710,000	717,650	1.0108	101.8	95.99	105.6	91.19	102.7	7,396	97.026	7.07%
2014-05-29	0	0.990	0.960	0.990	0.920	1.000	460,000	446,800	0.9713	95.03	92.15	95.03	88.31	95.99	4,792	93.237	-1.00%
2014-05-28	0	1.000	0.980	1.000	1.000	1.040	290,000	291,100	1.0038	95.99	94.07	95.99	95.99	99.83	3,021	96.356	0.00%
2014-05-27	0	1.000	0.980	1.000	0.980	1.020	10,415,000	10,415,600	1.0001	95.99	94.07	95.99	94.07	97.91	108,499	95.997	-1.96%
2014-05-26	0	1.020	1.010	1.040	1.000	1.020	250,000	251,500	1.0060	97.91	96.95	99.83	95.99	97.91	2,604	96.568	2.00%
2014-05-23	0	1.000	0.990	1.000	0.990	1.090	1,850,000	1,869,900	1.0108	95.99	95.03	95.99	95.03	104.6	19,273	97.024	1.01%
2014-05-22	0	0.990	0.990	1.020	0.950	1.020	1,165,000	1,151,150	0.9881	95.03	95.03	97.91	91.19	97.91	12,136	94.850	5.32%
2014-05-21	0	0.940	0.940	0.990	0.930	0.970	850,000	814,550	0.9583	90.23	90.23	95.03	89.27	93.11	8,855	91.988	-5.05%
2014-05-20	0	0.990	0.990	1.020	0.890	1.030	1,575,000	1,524,650	0.9680	95.03	95.03	97.91	85.43	98.87	16,408	92.923	11.24%
2014-05-19	0	0.890	0.880	0.890	0.850	0.890	1,100,000	960,100	0.8728	85.43	84.47	85.43	81.59	85.43	11,459	83.783	0.00%
2014-05-16	0	0.890	0.870	0.890	0.860	0.890	880,000	772,700	0.8781	85.43	83.51	85.43	82.55	85.43	9,167	84.287	0.00%
2014-05-15	0	0.890	0.880	0.890	0.870	0.900	1,680,000	1,485,750	0.8844	85.43	84.47	85.43	83.51	86.39	17,502	84.893	1.14%
2014-05-14	0	0.880	0.870	0.880	0.850	0.890	1,855,000	1,631,050	0.8793	84.47	83.51	84.47	81.59	85.43	19,325	84.403	1.15%
2014-05-13	0	0.870	0.880	0.890	0.850	0.920	585,000	511,850	0.8750	83.51	84.47	85.43	81.59	88.31	6,094	83.989	-3.33%
2014-05-12	0	0.900	0.890	0.900	0.850	0.900	1,660,000	1,458,050	0.8783	86.39	85.43	86.39	81.59	86.39	17,293	84.314	5.88%
2014-05-09	0	0.850	0.840	0.850	0.830	0.870	2,240,000	1,901,300	0.8488	81.59	80.63	81.59	79.67	83.51	23,335	81.477	2.41%
2014-05-08	0	0.830	0.820	0.830	0.800	0.840	205,000	167,500	0.8171	79.67	78.71	79.67	76.79	80.63	2,136	78.432	1.22%
2014-05-07	0	0.820	0.820	0.830	0.780	0.820	215,000	171,450	0.7974	78.71	78.71	79.67	74.87	78.71	2,240	76.548	0.00%
2014-05-05	0	0.820	0.820	0.840	0.820	0.900	2,985,000	2,531,850	0.8482	78.71	78.71	80.63	78.71	86.39	31,096	81.419	-4.65%
2014-05-02	0	0.860	0.860	0.880	0.830	0.880	12,690,000	11,136,850	0.8776	82.55	82.55	84.47	79.67	84.47	132,199	84.243	3.61%
2014-04-30	0	0.830	0.830	0.840	0.790	0.890	4,160,000	3,374,350	0.8111	79.67	79.67	80.63	75.83	85.43	43,337	77.863	-3.49%
2014-04-29	0	0.860	0.850	0.880	0.820	1.170	12,880,000	11,505,900	0.8933	82.55	81.59	84.47	78.71	112.3	134,178	85.751	6.17%
2014-04-28	0	0.810	0.800	0.810	0.770	0.810	4,145,000	3,292,500	0.7943	77.75	76.79	77.75	73.91	77.75	43,181	76.249	5.19%
2014-04-25	0	0.770	0.760	0.790	0.730	0.830	10,640,000	8,179,900	0.7688	73.91	72.95	75.83	70.07	79.67	110,843	73.797