Prices and Webb-site Total Returns

Baijin Life Science Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01466	2014-10-17			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
2026-02-04	0	0.550	0.530	0.550	0.530	0.570	760,000	408,080	0.5369	0.550	0.530	0.550	0.530	0.570	760,000	0.5369	-1.79%
2026-02-03	0	0.560	0.540	0.560	0.540	0.560	65,200	35,800	0.5491	0.560	0.540	0.560	0.540	0.560	65,200	0.5491	0.00%
2026-02-02	0	0.560	0.540	0.560	0.540	0.590	63,000	34,630	0.5497	0.560	0.540	0.560	0.540	0.590	63,000	0.5497	5.66%
2026-01-30	0	0.530	0.530	0.550	0.530	0.590	185,338	100,989	0.5449	0.530	0.530	0.550	0.530	0.590	185,338	0.5449	-1.85%
2026-01-29	0	0.540	0.530	0.560	0.540	0.540	8,000	4,320	0.5400	0.540	0.530	0.560	0.540	0.540	8,000	0.5400	-1.82%
2026-01-28	0	0.550	0.530	0.550	0.530	0.550	408,000	217,440	0.5329	0.550	0.530	0.550	0.530	0.550	408,000	0.5329	-1.79%
2026-01-27	0	0.560	0.520	0.560	0.520	0.560	552,000	293,120	0.5310	0.560	0.520	0.560	0.520	0.560	552,000	0.5310	1.82%
2026-01-26	0	0.550	0.540	0.550	0.540	0.550	31,600	16,672	0.5276	0.550	0.540	0.550	0.540	0.550	31,600	0.5276	0.00%
2026-01-23	0	0.550	0.540	0.550	0.540	0.570	72,000	39,680	0.5511	0.550	0.540	0.550	0.540	0.570	72,000	0.5511	1.85%
2026-01-22	0	0.540	0.530	0.540	0.530	0.550	132,000	70,960	0.5376	0.540	0.530	0.540	0.530	0.550	132,000	0.5376	-5.26%
2026-01-21	0	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	0.00%
2026-01-20	0	0.570	0.530	0.570	0.530	0.570	96,000	52,480	0.5467	0.570	0.530	0.570	0.530	0.570	96,000	0.5467	0.00%
2026-01-19	0	0.570	0.520	0.570	0.600	0.600	40,000	23,040	0.5760	0.570	0.520	0.570	0.600	0.600	40,000	0.5760	0.00%
2026-01-16	0	0.570	0.530	0.570	0.530	0.570	32,000	18,080	0.5650	0.570	0.530	0.570	0.530	0.570	32,000	0.5650	-1.72%
2026-01-15	0	0.580	0.540	0.580	0.540	0.590	18,000	10,080	0.5600	0.580	0.540	0.580	0.540	0.590	18,000	0.5600	-4.92%
2026-01-14	0	0.610	0.510	0.610	0.500	0.700	2,616,000	1,392,160	0.5322	0.610	0.510	0.610	0.500	0.700	2,616,000	0.5322	15.09%
2026-01-13	0	0.530	0.500	0.520	0.500	0.570	1,344,000	692,320	0.5151	0.530	0.500	0.520	0.500	0.570	1,344,000	0.5151	-1.85%
2026-01-09	0	0.540	0.510	0.540	0.510	0.540	200,000	104,480	0.5224	0.540	0.510	0.540	0.510	0.540	200,000	0.5224	-1.82%
2026-01-08	0	0.550	0.530	0.550	0.530	0.550	78,000	41,320	0.5297	0.550	0.530	0.550	0.530	0.550	78,000	0.5297	1.85%
2026-01-07	0	0.540	0.520	0.550	0.510	0.550	264,000	140,640	0.5327	0.540	0.520	0.550	0.510	0.550	264,000	0.5327	-1.82%
2026-01-06	0	0.550	0.510	0.530	0.510	0.570	56,000	29,680	0.5300	0.550	0.510	0.530	0.510	0.570	56,000	0.5300	0.00%
2026-01-05	0	0.550	0.500	0.550	0.495	0.550	1,168,000	593,240	0.5079	0.550	0.500	0.550	0.495	0.550	1,168,000	0.5079	7.84%
2025-12-31	0	0.510	0.480	0.510	0.510	0.510	24,000	12,240	0.5100	0.510	0.480	0.510	0.510	0.510	24,000	0.5100	2.00%
2025-12-30	0	0.500	0.500	0.510	0.500	0.500	104,000	52,000	0.5000	0.500	0.500	0.510	0.500	0.500	104,000	0.5000	-3.85%
2025-12-29	0	0.520	0.495	0.540	0.485	0.520	792,000	403,240	0.5091	0.520	0.495	0.540	0.485	0.520	792,000	0.5091	0.00%
2025-12-24	0	0.520	0.485	0.530	0.520	0.520	8,997	4,638	0.5155	0.520	0.485	0.530	0.520	0.520	8,997	0.5155	1.96%
2025-12-23	0	0.510	0.480	0.530	0.490	0.510	184,000	93,200	0.5065	0.510	0.480	0.530	0.490	0.510	184,000	0.5065	0.00%
2025-12-22	0	0.510	0.495	0.510	0.480	0.530	544,000	275,480	0.5064	0.510	0.495	0.510	0.480	0.530	544,000	0.5064	-7.27%
2025-12-19	0	0.550	0.475	0.550	0.465	0.550	504,000	245,760	0.4876	0.550	0.475	0.550	0.465	0.550	504,000	0.4876	10.00%
2025-12-18	0	0.500	0.475	0.500	0.470	0.500	48,000	23,640	0.4925	0.500	0.475	0.500	0.470	0.500	48,000	0.4925	1.01%
2025-12-17	0	0.495	0.470	0.500	0.470	0.495	176,000	83,440	0.4741	0.495	0.470	0.500	0.470	0.495	176,000	0.4741	1.02%
2025-12-16	0	0.490	0.480	0.500	0.485	0.490	128,000	62,600	0.4891	0.490	0.480	0.500	0.485	0.490	128,000	0.4891	-3.92%
2025-12-15	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
2025-12-12	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
2025-12-11	0	0.510	0.480	0.520	0.490	0.510	156,000	77,440	0.4964	0.510	0.480	0.520	0.490	0.510	156,000	0.4964	2.00%
2025-12-10	0	0.500	0.500	0.510	0.500	0.510	16,000	8,080	0.5050	0.500	0.500	0.510	0.500	0.510	16,000	0.5050	-1.96%
2025-12-09	0	0.510	0.500	0.520	0.500	0.520	208,000	106,320	0.5112	0.510	0.500	0.520	0.500	0.520	208,000	0.5112	-1.92%
2025-12-08	0	0.520	0.510	0.520	0.490	0.520	518,000	259,200	0.5004	0.520	0.510	0.520	0.490	0.520	518,000	0.5004	1.96%
2025-12-05	0	0.510	0.490	0.510	0.480	0.510	832,000	408,000	0.4904	0.510	0.490	0.510	0.480	0.510	832,000	0.4904	2.00%
2025-12-04	0	0.500	0.490	0.500	0.485	0.510	704,000	355,360	0.5048	0.500	0.490	0.500	0.485	0.510	704,000	0.5048	-5.66%
2025-12-03	0	0.530	0.510	0.530	0.520	0.530	160,000	83,520	0.5220	0.530	0.510	0.530	0.520	0.530	160,000	0.5220	1.92%
2025-12-02	0	0.520	0.510	0.520	0.510	0.540	512,000	269,440	0.5263	0.520	0.510	0.520	0.510	0.540	512,000	0.5263	-7.14%
2025-12-01	0	0.560	0.560	0.570	0.560	0.570	64,000	36,160	0.5650	0.560	0.560	0.570	0.560	0.570	64,000	0.5650	-1.75%
2025-11-28	0	0.570	0.570	0.590	0.570	0.590	384,000	223,360	0.5817	0.570	0.570	0.590	0.570	0.590	384,000	0.5817	-3.39%
2025-11-27	0	0.590	0.570	0.590	0.580	0.600	196,000	115,440	0.5890	0.590	0.570	0.590	0.580	0.600	196,000	0.5890	0.00%
2025-11-26	0	0.590	0.570	0.600	0.550	0.590	552,000	319,040	0.5780	0.590	0.570	0.600	0.550	0.590	552,000	0.5780	-6.35%
2025-11-25	0	0.630	0.580	0.630	0.630	0.640	64,000	40,640	0.6350	0.630	0.580	0.630	0.630	0.640	64,000	0.6350	0.00%
2025-11-24	0	0.630	0.600	0.630	0.600	0.630	320,000	199,680	0.6240	0.630	0.600	0.630	0.600	0.630	320,000	0.6240	-3.08%
2025-11-21	0	0.650	0.570	0.650	0.580	0.650	864,000	523,520	0.6059	0.650	0.570	0.650	0.580	0.650	864,000	0.6059	1.56%
2025-11-20	0	0.640	0.570	0.640	0.570	0.680	736,000	464,960	0.6317	0.640	0.570	0.640	0.570	0.680	736,000	0.6317	12.28%
2025-11-19	0	0.570	0.500	0.590	0.570	0.570	96,000	54,720	0.5700	0.570	0.500	0.590	0.570	0.570	96,000	0.5700	0.00%
2025-11-18	0	0.570	0.560	0.590	0.570	0.570	128,000	73,280	0.5725	0.570	0.560	0.590	0.570	0.570	128,000	0.5725	-3.39%
2025-11-17	0	0.590	0.550	0.600	0.570	0.630	1,504,000	886,720	0.5896	0.590	0.550	0.600	0.570	0.630	1,504,000	0.5896	11.32%
2025-11-14	0	0.530	0.530	0.560	0.520	0.520	64,000	33,280	0.5200	0.530	0.530	0.560	0.520	0.520	64,000	0.5200	-7.02%
2025-11-13	0	0.570	0.500	0.570	0.570	0.580	128,000	73,920	0.5775	0.570	0.500	0.570	0.570	0.580	128,000	0.5775	-3.39%
2025-11-12	0	0.590	0.500	0.590	-	-	0	0	-	0.590	0.500	0.590	-	-	0	-	0.00%
2025-11-11	0	0.590	0.500	0.590	-	-	7,000	3,620	0.5171	0.590	0.500	0.590	-	-	7,000	0.5171	0.00%
2025-11-10	0	0.590	0.500	0.590	0.560	0.590	1,141,200	657,356	0.5760	0.590	0.500	0.590	0.560	0.590	1,141,200	0.5760	1.72%
2025-11-07	0	0.580	0.570	0.580	0.570	0.580	128,000	73,920	0.5775	0.580	0.570	0.580	0.570	0.580	128,000	0.5775	0.00%
2025-11-06	0	0.580	0.580	0.600	0.580	0.600	210,000	122,860	0.5850	0.580	0.580	0.600	0.580	0.600	210,000	0.5850	0.00%
2025-11-05	0	0.580	0.580	0.620	0.570	0.590	256,000	147,520	0.5763	0.580	0.580	0.620	0.570	0.590	256,000	0.5763	-3.33%
2025-11-04	0	0.600	0.580	0.600	0.580	0.630	416,000	249,600	0.6000	0.600	0.580	0.600	0.580	0.630	416,000	0.6000	5.26%
2025-11-03	0	0.570	0.560	0.610	0.560	0.680	416,400	254,250	0.6106	0.570	0.560	0.610	0.560	0.680	416,400	0.6106	1.79%
2025-10-31	0	0.560	0.510	0.580	0.500	0.560	737,000	380,630	0.5165	0.560	0.510	0.580	0.500	0.560	737,000	0.5165	9.80%
2025-10-30	0	0.510	0.500	0.510	0.490	0.520	480,000	242,400	0.5050	0.510	0.500	0.510	0.490	0.520	480,000	0.5050	2.00%
2025-10-28	0	0.500	0.490	0.500	0.500	0.520	942,000	473,390	0.5025	0.500	0.490	0.500	0.500	0.520	942,000	0.5025	-3.85%
2025-10-27	0	0.520	0.495	0.520	0.490	0.520	800,000	402,400	0.5030	0.520	0.495	0.520	0.490	0.520	800,000	0.5030	6.12%
2025-10-24	0	0.490	0.470	0.490	0.480	0.490	292,000	140,560	0.4814	0.490	0.470	0.490	0.480	0.490	292,000	0.4814	-2.00%
2025-10-23	0	0.500	0.480	0.500	0.490	0.520	1,312,000	662,880	0.5052	0.500	0.480	0.500	0.490	0.520	1,312,000	0.5052	-9.09%
2025-10-22	0	0.550	0.500	0.550	0.530	0.550	128,000	68,480	0.5350	0.550	0.500	0.550	0.530	0.550	128,000	0.5350	3.77%
2025-10-21	0	0.530	0.500	0.530	0.500	0.530	431,200	219,808	0.5098	0.530	0.500	0.530	0.500	0.530	431,200	0.5098	3.92%
2025-10-20	0	0.510	0.510	0.520	0.495	0.510	342,000	172,520	0.5044	0.510	0.510	0.520	0.495	0.510	342,000	0.5044	0.00%
2025-10-17	0	0.510	0.490	0.500	0.500	0.540	736,000	370,240	0.5030	0.510	0.490	0.500	0.500	0.540	736,000	0.5030	-3.77%
2025-10-16	0	0.530	0.500	0.530	0.490	0.530	736,000	373,760	0.5078	0.530	0.500	0.530	0.490	0.530	736,000	0.5078	0.00%
2025-10-15	0	0.530	0.480	0.530	0.500	0.530	288,000	147,200	0.5111	0.530	0.480	0.530	0.500	0.530	288,000	0.5111	6.00%
2025-10-14	0	0.500	0.485	0.495	0.490	0.560	1,888,000	957,440	0.5071	0.500	0.485	0.495	0.490	0.560	1,888,000	0.5071	-10.71%
2025-10-13	0	0.560	0.500	0.560	0.520	0.560	256,000	137,920	0.5388	0.560	0.500	0.560	0.520	0.560	256,000	0.5388	0.00%
2025-10-10	0	0.560	0.500	0.600	0.510	0.560	449,925	237,103	0.5270	0.560	0.500	0.600	0.510	0.560	449,925	0.5270	5.66%
2025-10-09	0	0.530	0.500	0.530	0.530	0.530	96,000	50,880	0.5300	0.530	0.500	0.530	0.530	0.530	96,000	0.5300	-1.85%
2025-10-08	0	0.540	0.500	0.570	0.540	0.540	96,000	51,840	0.5400	0.540	0.500	0.570	0.540	0.540	96,000	0.5400	1.89%
2025-10-06	0	0.530	0.500	0.550	0.530	0.530	34,000	17,960	0.5282	0.530	0.500	0.550	0.530	0.530	34,000	0.5282	-3.64%
2025-10-03	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	-1.79%
2025-10-02	0	0.560	0.500	0.570	0.530	0.560	224,000	121,600	0.5429	0.560	0.500	0.570	0.530	0.560	224,000	0.5429	0.00%
2025-09-30	0	0.560	0.500	0.560	0.520	0.580	320,000	176,000	0.5500	0.560	0.500	0.560	0.520	0.580	320,000	0.5500	0.00%
2025-09-29	0	0.560	0.500	0.570	-	-	0	0	-	0.560	0.500	0.570	-	-	0	-	0.00%
2025-09-26	0	0.560	0.500	0.580	0.530	0.570	640,000	353,600	0.5525	0.560	0.500	0.580	0.530	0.570	640,000	0.5525	5.66%
2025-09-25	0	0.530	0.530	0.580	-	-	5,000	2,400	0.4800	0.530	0.530	0.580	-	-	5,000	0.4800	0.00%
2025-09-24	0	0.530	0.530	0.600	-	-	32,000	16,960	0.5300	0.530	0.530	0.600	-	-	32,000	0.5300	0.00%
2025-09-23	0	0.530	0.530	0.600	0.530	0.530	64,000	33,920	0.5300	0.530	0.530	0.600	0.530	0.530	64,000	0.5300	0.00%
2025-09-22	0	0.530	0.530	0.600	0.520	0.530	64,000	33,600	0.5250	0.530	0.530	0.600	0.520	0.530	64,000	0.5250	-1.85%
2025-09-19	0	0.540	0.510	0.560	0.540	0.590	176,000	100,342	0.5701	0.540	0.510	0.560	0.540	0.590	176,000	0.5701	0.00%
2025-09-18	0	0.540	0.520	0.570	-	-	9,518	4,588	0.4820	0.540	0.520	0.570	-	-	9,518	0.4820	0.00%
2025-09-17	0	0.540	0.530	0.570	0.530	0.540	96,000	51,520	0.5367	0.540	0.530	0.570	0.530	0.540	96,000	0.5367	-10.00%
2025-09-16	0	0.600	0.500	0.600	0.630	0.630	32,000	20,160	0.6300	0.600	0.500	0.600	0.630	0.630	32,000	0.6300	20.00%
2025-09-15	0	0.500	0.495	0.570	-	-	0	0	-	0.500	0.495	0.570	-	-	0	-	0.00%
2025-09-12	0	0.500	0.500	0.540	0.480	0.510	2,496,000	1,209,760	0.4847	0.500	0.500	0.540	0.480	0.510	2,496,000	0.4847	3.09%
2025-09-11	0	0.485	0.460	0.490	0.485	0.485	96,000	46,560	0.4850	0.485	0.460	0.490	0.485	0.485	96,000	0.4850	0.00%
2025-09-10	0	0.485	0.465	0.485	0.485	0.485	100,000	48,380	0.4838	0.485	0.465	0.485	0.485	0.485	100,000	0.4838	0.00%
2025-09-09	0	0.485	0.460	0.500	0.485	0.485	67,800	32,712	0.4825	0.485	0.460	0.500	0.485	0.485	67,800	0.4825	0.00%
2025-09-08	0	0.485	0.480	0.530	0.485	0.495	128,000	62,560	0.4888	0.485	0.480	0.530	0.485	0.495	128,000	0.4888	1.04%
2025-09-05	0	0.480	0.450	0.485	0.480	0.480	256,000	123,360	0.4819	0.480	0.450	0.485	0.480	0.480	256,000	0.4819	-5.88%
2025-09-04	0	0.510	0.490	0.520	0.480	0.530	193,000	99,040	0.5132	0.510	0.490	0.520	0.480	0.530	193,000	0.5132	-1.92%
2025-09-03	0	0.520	-	0.530	0.520	0.560	2,144,000	1,171,200	0.5463	0.520	-	0.530	0.520	0.560	2,144,000	0.5463	-3.70%
2025-09-02	0	0.540	0.530	0.570	0.500	0.570	1,120,000	605,440	0.5406	0.540	0.530	0.570	0.500	0.570	1,120,000	0.5406	10.20%
2025-09-01	0	0.490	0.480	0.500	0.480	0.500	192,000	93,440	0.4867	0.490	0.480	0.500	0.480	0.500	192,000	0.4867	-3.92%
2025-08-29	0	0.510	0.510	0.540	0.510	0.540	96,000	50,240	0.5233	0.510	0.510	0.540	0.510	0.540	96,000	0.5233	-7.27%
2025-08-28	0	0.550	0.500	0.580	-	-	8,000	4,000	0.5000	0.550	0.500	0.580	-	-	8,000	0.5000	0.00%
2025-08-27	0	0.550	0.530	0.570	0.520	0.550	288,000	155,200	0.5389	0.550	0.530	0.570	0.520	0.550	288,000	0.5389	-6.78%
2025-08-26	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	-1.67%
2025-08-25	0	0.600	-	0.600	0.600	0.620	672,000	408,000	0.6071	0.600	-	0.600	0.600	0.620	672,000	0.6071	-7.69%
2025-08-22	0	0.650	0.600	0.650	0.650	0.650	32,000	20,800	0.6500	0.650	0.600	0.650	0.650	0.650	32,000	0.6500	-1.52%
2025-08-21	0	0.660	0.640	0.660	0.640	0.660	224,000	145,280	0.6486	0.660	0.640	0.660	0.640	0.660	224,000	0.6486	0.00%
2025-08-20	0	0.660	0.600	0.670	0.570	0.660	2,144,000	1,300,800	0.6067	0.660	0.600	0.670	0.570	0.660	2,144,000	0.6067	1.54%
2025-08-19	0	0.650	0.640	0.670	0.570	0.660	1,223,000	737,850	0.6033	0.650	0.640	0.670	0.570	0.660	1,223,000	0.6033	-1.52%
2025-08-18	0	0.660	0.650	0.670	0.660	0.660	192,000	126,720	0.6600	0.660	0.650	0.670	0.660	0.660	192,000	0.6600	-1.49%
2025-08-15	0	0.670	0.620	0.670	0.660	0.680	598,000	395,240	0.6609	0.670	0.620	0.670	0.660	0.680	598,000	0.6609	-4.29%
2025-08-14	0	0.700	0.690	0.700	0.650	0.700	800,000	533,760	0.6672	0.700	0.690	0.700	0.650	0.700	800,000	0.6672	6.06%
2025-08-13	0	0.660	0.640	0.660	0.650	0.670	534,000	350,320	0.6560	0.660	0.640	0.660	0.650	0.670	534,000	0.6560	0.00%
2025-08-12	0	0.660	0.650	0.670	0.660	0.670	256,000	169,600	0.6625	0.660	0.650	0.670	0.660	0.670	256,000	0.6625	0.00%
2025-08-11	0	0.660	0.660	0.670	0.660	0.670	163,600	108,828	0.6652	0.660	0.660	0.670	0.660	0.670	163,600	0.6652	-2.94%
2025-08-08	0	0.680	0.660	0.690	0.660	0.680	288,000	191,680	0.6656	0.680	0.660	0.690	0.660	0.680	288,000	0.6656	0.00%
2025-08-07	0	0.680	0.670	0.680	-	-	10,000	6,300	0.6300	0.680	0.670	0.680	-	-	10,000	0.6300	0.00%
2025-08-06	0	0.680	0.680	0.690	0.660	0.680	224,000	149,440	0.6671	0.680	0.680	0.690	0.660	0.680	224,000	0.6671	1.49%
2025-08-05	0	0.670	0.660	0.680	0.670	0.670	160,000	107,200	0.6700	0.670	0.660	0.680	0.670	0.670	160,000	0.6700	0.00%
2025-08-04	0	0.670	0.660	0.670	0.670	0.670	96,600	64,698	0.6698	0.670	0.660	0.670	0.670	0.670	96,600	0.6698	-1.47%
2025-08-01	0	0.680	0.670	0.680	0.680	0.680	200,000	135,600	0.6780	0.680	0.670	0.680	0.680	0.680	200,000	0.6780	-1.45%
2025-07-31	0	0.690	0.680	0.690	-	-	2,000	1,300	0.6500	0.690	0.680	0.690	-	-	2,000	0.6500	0.00%
2025-07-30	0	0.690	0.680	0.690	0.690	0.700	480,000	333,120	0.6940	0.690	0.680	0.690	0.690	0.700	480,000	0.6940	0.00%
2025-07-29	0	0.690	0.680	0.690	0.680	0.700	929,000	645,920	0.6953	0.690	0.680	0.690	0.680	0.700	929,000	0.6953	0.00%
2025-07-28	0	0.690	0.680	0.690	0.680	0.720	1,072,600	751,426	0.7006	0.690	0.680	0.690	0.680	0.720	1,072,600	0.7006	2.99%
2025-07-25	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2025-06-30	0	0.670	0.650	0.680	0.650	0.670	664,000	437,620	0.6591	0.670	0.650	0.680	0.650	0.670	664,000	0.6591	0.00%
2025-06-27	0	0.670	0.670	0.680	0.670	0.670	128,000	85,760	0.6700	0.670	0.670	0.680	0.670	0.670	128,000	0.6700	-1.47%
2025-06-26	0	0.680	0.660	0.690	0.660	0.680	433,000	287,980	0.6651	0.680	0.660	0.690	0.660	0.680	433,000	0.6651	-1.45%
2025-06-25	0	0.690	0.680	0.690	0.690	0.690	96,000	66,240	0.6900	0.690	0.680	0.690	0.690	0.690	96,000	0.6900	0.00%
2025-06-24	0	0.690	0.680	0.700	0.650	0.690	2,320,000	1,569,120	0.6763	0.690	0.680	0.700	0.650	0.690	2,320,000	0.6763	0.00%
2025-06-23	0	0.690	0.690	0.700	0.650	0.690	1,472,000	979,200	0.6652	0.690	0.690	0.700	0.650	0.690	1,472,000	0.6652	0.00%
2025-06-20	0	0.690	0.680	0.700	0.640	0.690	768,000	510,400	0.6646	0.690	0.680	0.700	0.640	0.690	768,000	0.6646	1.47%
2025-06-19	0	0.680	0.650	0.690	0.660	0.680	224,000	149,760	0.6686	0.680	0.650	0.690	0.660	0.680	224,000	0.6686	-1.45%
2025-06-18	0	0.690	0.680	0.700	-	-	0	0	-	0.690	0.680	0.700	-	-	0	-	0.00%
2025-06-17	0	0.690	0.680	0.700	-	-	8,200	5,280	0.6439	0.690	0.680	0.700	-	-	8,200	0.6439	0.00%
2025-06-16	0	0.690	0.680	0.700	0.690	0.690	32,000	22,080	0.6900	0.690	0.680	0.700	0.690	0.690	32,000	0.6900	0.00%
2025-06-13	0	0.690	0.680	0.690	-	-	0	0	-	0.690	0.680	0.690	-	-	0	-	0.00%
2025-06-12	0	0.690	0.690	0.700	0.680	0.680	64,000	43,520	0.6800	0.690	0.690	0.700	0.680	0.680	64,000	0.6800	0.00%
2025-06-11	0	0.690	0.690	0.700	0.680	0.680	44,000	29,560	0.6718	0.690	0.690	0.700	0.680	0.680	44,000	0.6718	0.00%
2025-06-10	0	0.690	0.690	0.700	0.690	0.690	160,000	110,720	0.6920	0.690	0.690	0.700	0.690	0.690	160,000	0.6920	-1.43%
2025-06-09	0	0.700	0.690	0.700	0.700	0.710	672,000	472,320	0.7029	0.700	0.690	0.700	0.700	0.710	672,000	0.7029	0.00%
2025-06-06	0	0.700	0.680	0.700	0.690	0.700	256,000	177,600	0.6938	0.700	0.680	0.700	0.690	0.700	256,000	0.6938	0.00%
2025-06-05	0	0.700	0.690	0.700	0.700	0.700	32,000	22,400	0.7000	0.700	0.690	0.700	0.700	0.700	32,000	0.7000	-1.41%
2025-06-04	0	0.710	0.690	0.710	-	-	0	0	-	0.710	0.690	0.710	-	-	0	-	-1.39%
2025-06-03	0	0.720	0.700	0.720	0.720	0.720	33,600	24,112	0.7176	0.720	0.700	0.720	0.720	0.720	33,600	0.7176	0.00%
2025-06-02	0	0.720	0.700	0.720	0.720	0.720	64,000	46,080	0.7200	0.720	0.700	0.720	0.720	0.720	64,000	0.7200	2.86%
2025-05-30	0	0.700	0.680	0.700	0.700	0.700	64,000	44,800	0.7000	0.700	0.680	0.700	0.700	0.700	64,000	0.7000	0.00%
2025-05-29	0	0.700	0.690	0.700	0.700	0.700	69,600	48,496	0.6968	0.700	0.690	0.700	0.700	0.700	69,600	0.6968	1.45%
2025-05-28	0	0.690	0.690	0.700	-	-	800	520	0.6500	0.690	0.690	0.700	-	-	800	0.6500	0.00%
2025-05-27	0	0.690	0.680	0.700	0.680	0.690	192,000	131,840	0.6867	0.690	0.680	0.700	0.680	0.690	192,000	0.6867	1.47%
2025-05-26	0	0.680	0.670	0.690	0.670	0.680	381,400	256,576	0.6727	0.680	0.670	0.690	0.670	0.680	381,400	0.6727	0.00%
2025-05-23	0	0.680	0.670	0.700	0.680	0.680	103,000	68,670	0.6667	0.680	0.670	0.700	0.680	0.680	103,000	0.6667	-1.45%
2025-05-22	0	0.690	0.680	0.700	0.670	0.690	288,000	195,840	0.6800	0.690	0.680	0.700	0.670	0.690	288,000	0.6800	-1.43%
2025-05-21	0	0.700	0.690	0.710	0.690	0.700	130,000	90,240	0.6942	0.700	0.690	0.710	0.690	0.700	130,000	0.6942	1.45%
2025-05-20	0	0.690	0.680	0.690	-	-	0	0	-	0.690	0.680	0.690	-	-	0	-	0.00%
2025-05-19	0	0.690	0.690	0.700	0.690	0.700	416,000	288,000	0.6923	0.690	0.690	0.700	0.690	0.700	416,000	0.6923	1.47%
2025-05-16	0	0.680	0.680	0.690	-	-	0	0	-	0.680	0.680	0.690	-	-	0	-	0.00%
2025-05-15	0	0.680	0.680	0.690	0.680	0.690	672,000	460,800	0.6857	0.680	0.680	0.690	0.680	0.690	672,000	0.6857	0.00%
2025-05-14	0	0.680	0.680	0.690	0.680	0.680	71,000	47,930	0.6751	0.680	0.680	0.690	0.680	0.680	71,000	0.6751	-1.45%
2025-05-13	0	0.690	0.690	0.700	-	-	0	0	-	0.690	0.690	0.700	-	-	0	-	0.00%
2025-05-12	0	0.690	0.680	0.710	0.690	0.700	480,000	335,680	0.6993	0.690	0.680	0.710	0.690	0.700	480,000	0.6993	-2.82%
2025-05-09	0	0.710	0.680	0.710	-	-	0	0	-	0.710	0.680	0.710	-	-	0	-	0.00%
2025-05-08	0	0.710	0.680	0.710	0.720	0.720	64,000	45,760	0.7150	0.710	0.680	0.710	0.720	0.720	64,000	0.7150	4.41%
2025-05-07	0	0.680	0.660	0.690	0.660	0.730	1,482,000	1,013,760	0.6840	0.680	0.660	0.690	0.660	0.730	1,482,000	0.6840	-1.45%
2025-05-06	0	0.690	0.690	0.700	0.690	0.710	915,000	640,370	0.6999	0.690	0.690	0.700	0.690	0.710	915,000	0.6999	-5.48%
2025-05-02	0	0.730	0.690	0.730	0.700	0.730	192,000	137,280	0.7150	0.730	0.690	0.730	0.700	0.730	192,000	0.7150	4.29%
2025-04-30	0	0.700	0.690	0.700	0.700	0.700	160,000	112,000	0.7000	0.700	0.690	0.700	0.700	0.700	160,000	0.7000	0.00%
2025-04-29	0	0.700	0.700	0.710	0.700	0.700	192,000	134,400	0.7000	0.700	0.700	0.710	0.700	0.700	192,000	0.7000	1.45%
2025-04-28	0	0.690	0.670	0.690	0.640	0.700	650,000	432,520	0.6654	0.690	0.670	0.690	0.640	0.700	650,000	0.6654	1.47%
2025-04-25	0	0.680	0.670	0.680	-	-	0	0	-	0.680	0.670	0.680	-	-	0	-	0.00%
2025-04-24	0	0.680	0.680	0.700	0.680	0.680	96,000	65,280	0.6800	0.680	0.680	0.700	0.680	0.680	96,000	0.6800	0.00%
2025-04-23	0	0.680	0.680	0.700	0.670	0.690	320,000	216,640	0.6770	0.680	0.680	0.700	0.670	0.690	320,000	0.6770	-1.45%
2025-04-22	0	0.690	0.680	0.690	0.670	0.700	340,000	232,320	0.6833	0.690	0.680	0.690	0.670	0.700	340,000	0.6833	1.47%
2025-04-17	0	0.680	0.680	0.710	-	-	0	0	-	0.680	0.680	0.710	-	-	0	-	0.00%
2025-04-16	0	0.680	0.680	0.710	0.670	0.680	192,319	130,120	0.6766	0.680	0.680	0.710	0.670	0.680	192,319	0.6766	0.00%
2025-04-15	0	0.680	0.680	0.710	0.680	0.690	96,000	65,600	0.6833	0.680	0.680	0.710	0.680	0.690	96,000	0.6833	-1.45%
2025-04-14	0	0.690	0.690	0.710	0.690	0.730	416,000	297,600	0.7154	0.690	0.690	0.710	0.690	0.730	416,000	0.7154	4.55%
2025-04-11	0	0.660	0.650	0.690	0.630	0.660	320,000	208,640	0.6520	0.660	0.650	0.690	0.630	0.660	320,000	0.6520	3.13%
2025-04-10	0	0.640	0.640	0.700	0.640	0.640	64,000	40,960	0.6400	0.640	0.640	0.700	0.640	0.640	64,000	0.6400	0.00%
2025-04-09	0	0.640	0.630	0.650	0.640	0.650	160,000	103,360	0.6460	0.640	0.630	0.650	0.640	0.650	160,000	0.6460	0.00%
2025-04-08	0	0.640	0.640	0.660	0.640	0.650	225,000	145,900	0.6484	0.640	0.640	0.660	0.640	0.650	225,000	0.6484	-1.54%
2025-04-07	0	0.650	0.650	0.680	0.650	0.660	384,000	252,480	0.6575	0.650	0.650	0.680	0.650	0.660	384,000	0.6575	-7.14%
2025-04-03	0	0.700	0.680	0.710	0.700	0.700	32,000	22,400	0.7000	0.700	0.680	0.710	0.700	0.700	32,000	0.7000	2.94%
2025-04-02	0	0.680	0.660	0.680	0.680	0.680	32,000	21,760	0.6800	0.680	0.660	0.680	0.680	0.680	32,000	0.6800	0.00%
2025-04-01	0	0.680	0.650	0.690	0.680	0.680	352,800	243,064	0.6890	0.680	0.650	0.690	0.680	0.680	352,800	0.6890	-1.45%
2025-03-31	0	0.690	0.670	0.690	0.680	0.710	160,000	112,000	0.7000	0.690	0.670	0.690	0.680	0.710	160,000	0.7000	-1.43%
2025-03-28	0	0.700	0.680	0.700	0.680	0.700	66,000	45,440	0.6885	0.700	0.680	0.700	0.680	0.700	66,000	0.6885	6.06%
2025-03-27	0	0.660	0.630	0.680	0.660	0.680	128,000	86,400	0.6750	0.660	0.630	0.680	0.660	0.680	128,000	0.6750	-2.94%
2025-03-26	0	0.680	0.670	0.700	0.660	0.680	84,000	55,480	0.6605	0.680	0.670	0.700	0.660	0.680	84,000	0.6605	0.00%
2025-03-25	0	0.680	0.650	0.680	0.560	0.690	322,000	205,480	0.6381	0.680	0.650	0.680	0.560	0.690	322,000	0.6381	-1.45%
2025-03-24	0	0.690	0.680	0.700	0.670	0.750	3,840,000	2,690,560	0.7007	0.690	0.680	0.700	0.670	0.750	3,840,000	0.7007	-4.17%
2025-03-21	0	0.720	0.710	0.720	0.660	0.760	3,322,000	2,430,540	0.7316	0.720	0.710	0.720	0.660	0.760	3,322,000	0.7316	12.50%
2025-03-20	0	0.640	0.640	0.650	0.580	0.640	2,163,600	1,303,088	0.6023	0.640	0.640	0.650	0.580	0.640	2,163,600	0.6023	16.36%
2025-03-19	0	0.550	0.540	0.550	0.495	0.580	9,839,000	5,137,390	0.5221	0.550	0.540	0.550	0.495	0.580	9,839,000	0.5221	10.00%
2025-03-18	0	0.500	0.495	0.510	0.495	0.500	96,000	47,840	0.4983	0.500	0.495	0.510	0.495	0.500	96,000	0.4983	-3.85%
2025-03-17	0	0.520	0.475	0.560	0.510	0.520	256,000	132,800	0.5188	0.520	0.475	0.560	0.510	0.520	256,000	0.5188	4.00%
2025-03-14	0	0.500	0.480	0.520	0.475	0.500	74,000	35,750	0.4831	0.500	0.480	0.520	0.475	0.500	74,000	0.4831	0.00%
2025-03-13	0	0.500	0.435	0.500	0.440	0.500	704,000	342,080	0.4859	0.500	0.435	0.500	0.440	0.500	704,000	0.4859	1.01%
2025-03-12	0	0.495	0.490	0.510	0.495	0.500	128,000	63,680	0.4975	0.495	0.490	0.510	0.495	0.500	128,000	0.4975	-2.94%
2025-03-11	0	0.510	0.500	0.520	0.510	0.510	32,000	16,320	0.5100	0.510	0.500	0.520	0.510	0.510	32,000	0.5100	0.00%
2025-03-10	0	0.510	0.500	0.520	0.510	0.510	32,000	16,320	0.5100	0.510	0.500	0.520	0.510	0.510	32,000	0.5100	2.00%
2025-03-07	0	0.500	0.490	0.510	0.490	0.510	404,000	200,360	0.4959	0.500	0.490	0.510	0.490	0.510	404,000	0.4959	0.00%
2025-03-06	0	0.500	0.500	0.520	-	-	0	0	-	0.500	0.500	0.520	-	-	0	-	0.00%
2025-03-05	0	0.500	0.490	0.530	0.500	0.500	96,600	48,291	0.4999	0.500	0.490	0.530	0.500	0.500	96,600	0.4999	0.00%
2025-03-04	0	0.500	0.490	0.510	0.495	0.510	201,800	101,504	0.5030	0.500	0.490	0.510	0.495	0.510	201,800	0.5030	-1.96%
2025-03-03	0	0.510	0.510	0.530	0.510	0.540	192,000	101,120	0.5267	0.510	0.510	0.530	0.510	0.540	192,000	0.5267	-1.92%
2025-02-28	0	0.520	0.500	0.530	0.495	0.530	708,200	363,534	0.5133	0.520	0.500	0.530	0.495	0.530	708,200	0.5133	-1.89%
2025-02-27	0	0.530	0.500	0.530	0.485	0.530	10,592,000	5,295,520	0.5000	0.530	0.500	0.530	0.485	0.530	10,592,000	0.5000	6.00%
2025-02-26	0	0.500	0.490	0.540	0.500	0.500	224,000	112,000	0.5000	0.500	0.490	0.540	0.500	0.500	224,000	0.5000	0.00%
2025-02-25	0	0.500	0.500	0.520	0.500	0.500	32,000	16,000	0.5000	0.500	0.500	0.520	0.500	0.500	32,000	0.5000	-3.85%
2025-02-24	0	0.520	0.520	0.550	0.510	0.520	132,000	68,120	0.5161	0.520	0.520	0.550	0.510	0.520	132,000	0.5161	0.00%
2025-02-21	0	0.520	0.510	0.560	0.520	0.520	101,800	52,796	0.5186	0.520	0.510	0.560	0.520	0.520	101,800	0.5186	0.00%
2025-02-20	0	0.520	0.510	0.540	0.520	0.520	32,000	16,640	0.5200	0.520	0.510	0.540	0.520	0.520	32,000	0.5200	1.96%
2025-02-19	0	0.510	0.510	0.520	0.500	0.540	292,000	151,600	0.5192	0.510	0.510	0.520	0.500	0.540	292,000	0.5192	2.00%
2025-02-18	0	0.500	0.500	0.520	-	-	22,000	10,560	0.4800	0.500	0.500	0.520	-	-	22,000	0.4800	0.00%
2025-02-17	0	0.500	0.500	0.520	-	-	0	0	-	0.500	0.500	0.520	-	-	0	-	0.00%
2025-02-14	0	0.500	0.500	0.520	0.495	0.495	50,000	24,390	0.4878	0.500	0.500	0.520	0.495	0.495	50,000	0.4878	-3.85%
2025-02-13	0	0.520	0.485	0.520	0.485	0.530	80,000	39,920	0.4990	0.520	0.485	0.520	0.485	0.530	80,000	0.4990	6.12%
2025-02-12	0	0.490	0.485	0.500	0.490	0.490	42,000	20,380	0.4852	0.490	0.485	0.500	0.490	0.490	42,000	0.4852	-2.00%
2025-02-11	0	0.500	0.485	0.560	0.500	0.510	288,000	145,600	0.5056	0.500	0.485	0.560	0.500	0.510	288,000	0.5056	-7.41%
2025-02-10	0	0.540	0.485	0.560	0.540	0.560	184,000	99,470	0.5406	0.540	0.485	0.560	0.540	0.560	184,000	0.5406	3.85%
2025-02-07	0	0.520	0.480	0.560	0.480	0.520	1,376,000	663,200	0.4820	0.520	0.480	0.560	0.480	0.520	1,376,000	0.4820	4.00%
2025-02-06	0	0.500	0.500	0.570	-	-	0	0	-	0.500	0.500	0.570	-	-	0	-	4.17%
2025-02-05	0	0.480	0.480	0.510	0.480	0.500	1,440,000	715,360	0.4968	0.480	0.480	0.510	0.480	0.500	1,440,000	0.4968	-5.88%
2025-02-04	0	0.510	0.490	0.520	0.485	0.530	736,000	375,680	0.5104	0.510	0.490	0.520	0.485	0.530	736,000	0.5104	-8.93%
2025-02-03	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2025-01-28	0	0.560	0.530	0.580	-	-	0	0	-	0.560	0.530	0.580	-	-	0	-	0.00%
2025-01-27	0	0.560	0.530	0.570	-	-	0	0	-	0.560	0.530	0.570	-	-	0	-	0.00%
2025-01-24	0	0.560	0.530	0.560	0.530	0.560	331,600	178,440	0.5381	0.560	0.530	0.560	0.530	0.560	331,600	0.5381	0.00%
2025-01-23	0	0.560	0.550	0.570	0.560	0.570	96,000	54,400	0.5667	0.560	0.550	0.570	0.560	0.570	96,000	0.5667	0.00%
2025-01-22	0	0.560	0.540	0.570	-	-	0	0	-	0.560	0.540	0.570	-	-	0	-	0.00%
2025-01-21	0	0.560	0.520	0.570	-	-	0	0	-	0.560	0.520	0.570	-	-	0	-	0.00%
2025-01-20	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	-1.75%
2025-01-17	0	0.570	0.530	0.570	0.540	0.570	160,000	87,680	0.5480	0.570	0.530	0.570	0.540	0.570	160,000	0.5480	1.79%
2025-01-16	0	0.560	0.530	0.560	-	-	11,200	5,712	0.5100	0.560	0.530	0.560	-	-	11,200	0.5100	0.00%
2025-01-15	0	0.560	0.520	0.570	-	-	0	0	-	0.560	0.520	0.570	-	-	0	-	0.00%
2025-01-14	0	0.560	0.520	0.570	-	-	0	0	-	0.560	0.520	0.570	-	-	0	-	0.00%
2025-01-13	0	0.560	0.510	0.580	-	-	0	0	-	0.560	0.510	0.580	-	-	0	-	0.00%
2025-01-10	0	0.560	0.510	0.570	0.530	0.570	192,000	106,880	0.5567	0.560	0.510	0.570	0.530	0.570	192,000	0.5567	-1.75%
2025-01-09	0	0.570	0.510	0.570	-	-	0	0	-	0.570	0.510	0.570	-	-	0	-	0.00%
2025-01-08	0	0.570	0.510	0.580	-	-	0	0	-	0.570	0.510	0.580	-	-	0	-	0.00%
2025-01-07	0	0.570	0.510	0.570	0.510	0.570	202,000	108,260	0.5359	0.570	0.510	0.570	0.510	0.570	202,000	0.5359	3.64%
2025-01-06	0	0.550	0.550	0.590	0.550	0.600	69,000	39,350	0.5703	0.550	0.550	0.590	0.550	0.600	69,000	0.5703	-1.79%
2025-01-03	0	0.560	0.560	0.590	-	-	0	0	-	0.560	0.560	0.590	-	-	0	-	0.00%
2025-01-02	0	0.560	0.540	0.580	-	-	0	0	-	0.560	0.540	0.580	-	-	0	-	0.00%
2024-12-31	0	0.560	0.530	0.600	0.560	0.560	112,000	63,040	0.5629	0.560	0.530	0.600	0.560	0.560	112,000	0.5629	-5.08%
2024-12-30	0	0.590	0.560	0.600	0.400	0.600	1,920,000	1,009,440	0.5258	0.590	0.560	0.600	0.400	0.600	1,920,000	0.5258	0.00%
2024-12-27	0	0.590	0.580	0.600	0.590	0.600	136,000	80,640	0.5929	0.590	0.580	0.600	0.590	0.600	136,000	0.5929	0.00%
2024-12-24	0	0.590	0.570	0.600	-	-	0	0	-	0.590	0.570	0.600	-	-	0	-	0.00%
2024-12-23	0	0.590	0.590	0.600	-	-	0	0	-	0.590	0.590	0.600	-	-	0	-	0.00%
2024-12-20	0	0.590	0.570	0.600	-	-	0	0	-	0.590	0.570	0.600	-	-	0	-	0.00%
2024-12-19	0	0.590	0.570	0.600	-	-	0	0	-	0.590	0.570	0.600	-	-	0	-	0.00%
2024-12-18	0	0.590	0.580	0.600	0.590	0.590	64,000	37,760	0.5900	0.590	0.580	0.600	0.590	0.590	64,000	0.5900	0.00%
2024-12-17	0	0.590	0.590	0.600	-	-	0	0	-	0.590	0.590	0.600	-	-	0	-	0.00%
2024-12-16	0	0.590	0.570	0.600	-	-	0	0	-	0.590	0.570	0.600	-	-	0	-	0.00%
2024-12-13	0	0.590	0.580	0.620	0.590	0.590	64,000	38,080	0.5950	0.590	0.580	0.620	0.590	0.590	64,000	0.5950	3.51%
2024-12-12	0	0.570	0.570	0.600	0.560	0.570	69,000	38,860	0.5632	0.570	0.570	0.600	0.560	0.570	69,000	0.5632	0.00%
2024-12-11	0	0.570	0.560	0.600	-	-	400	208	0.5200	0.570	0.560	0.600	-	-	400	0.5200	0.00%
2024-12-10	0	0.570	0.570	0.590	0.570	0.580	288,000	164,480	0.5711	0.570	0.570	0.590	0.570	0.580	288,000	0.5711	-3.39%
2024-12-09	0	0.590	0.580	0.600	0.580	0.600	263,000	155,200	0.5901	0.590	0.580	0.600	0.580	0.600	263,000	0.5901	-3.28%
2024-12-06	0	0.610	0.580	0.610	0.610	0.610	288,000	175,680	0.6100	0.610	0.580	0.610	0.610	0.610	288,000	0.6100	0.00%
2024-12-05	0	0.610	0.570	0.610	0.510	0.610	320,000	188,800	0.5900	0.610	0.570	0.610	0.510	0.610	320,000	0.5900	1.67%
2024-12-04	0	0.600	0.560	0.600	0.590	0.600	192,000	114,240	0.5950	0.600	0.560	0.600	0.590	0.600	192,000	0.5950	1.69%
2024-12-03	0	0.590	0.590	0.600	0.590	0.590	64,000	37,760	0.5900	0.590	0.590	0.600	0.590	0.590	64,000	0.5900	-1.67%
2024-12-02	0	0.600	0.580	0.610	0.590	0.600	352,000	209,280	0.5945	0.600	0.580	0.610	0.590	0.600	352,000	0.5945	1.69%
2024-11-29	0	0.590	0.560	0.600	0.520	0.600	320,000	181,120	0.5660	0.590	0.560	0.600	0.520	0.600	320,000	0.5660	11.32%
2024-11-28	0	0.530	0.530	0.560	-	-	0	0	-	0.530	0.530	0.560	-	-	0	-	1.92%
2024-11-27	0	0.520	0.520	0.550	0.520	0.530	102,000	53,240	0.5220	0.520	0.520	0.550	0.520	0.530	102,000	0.5220	-1.89%
2024-11-26	0	0.530	0.500	0.550	-	-	32,000	16,960	0.5300	0.530	0.500	0.550	-	-	32,000	0.5300	0.00%
2024-11-25	0	0.530	0.495	0.560	-	-	0	0	-	0.530	0.495	0.560	-	-	0	-	0.00%
2024-11-22	0	0.530	0.480	0.560	0.530	0.530	64,400	34,120	0.5298	0.530	0.480	0.560	0.530	0.530	64,400	0.5298	3.92%
2024-11-21	0	0.510	0.490	0.560	-	-	0	0	-	0.510	0.490	0.560	-	-	0	-	0.00%
2024-11-20	0	0.510	0.490	0.510	0.530	0.540	131,000	69,920	0.5337	0.510	0.490	0.510	0.530	0.540	131,000	0.5337	2.00%
2024-11-19	0	0.500	0.500	0.540	0.500	0.500	64,000	32,000	0.5000	0.500	0.500	0.540	0.500	0.500	64,000	0.5000	0.00%
2024-11-18	0	0.500	0.480	0.510	0.510	0.510	78,000	39,035	0.5004	0.500	0.480	0.510	0.510	0.510	78,000	0.5004	1.01%
2024-11-15	0	0.495	0.475	0.500	0.510	0.510	32,000	16,320	0.5100	0.495	0.475	0.500	0.510	0.510	32,000	0.5100	0.00%
2024-11-14	0	0.495	0.485	0.550	0.490	0.495	64,000	31,520	0.4925	0.495	0.485	0.550	0.490	0.495	64,000	0.4925	-1.00%
2024-11-13	0	0.500	0.475	0.510	-	-	0	0	-	0.500	0.475	0.510	-	-	0	-	-1.96%
2024-11-12	0	0.510	0.480	0.540	0.470	0.510	296,000	143,600	0.4851	0.510	0.480	0.540	0.470	0.510	296,000	0.4851	0.00%
2024-11-11	0	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	-3.77%
2024-11-08	0	0.530	0.480	0.530	-	-	0	0	-	0.530	0.480	0.530	-	-	0	-	0.00%
2024-11-07	0	0.530	0.480	0.550	-	-	0	0	-	0.530	0.480	0.550	-	-	0	-	0.00%
2024-11-06	0	0.530	0.485	0.540	0.530	0.530	32,000	16,960	0.5300	0.530	0.485	0.540	0.530	0.530	32,000	0.5300	3.92%
2024-11-05	0	0.510	0.470	0.550	-	-	0	0	-	0.510	0.470	0.550	-	-	0	-	0.00%
2024-11-04	0	0.510	0.510	0.550	0.510	0.510	32,000	16,320	0.5100	0.510	0.510	0.550	0.510	0.510	32,000	0.5100	0.00%
2024-11-01	0	0.510	0.500	0.560	0.510	0.510	32,000	16,320	0.5100	0.510	0.500	0.560	0.510	0.510	32,000	0.5100	2.00%
2024-10-31	0	0.500	0.500	0.550	-	-	3,200	1,440	0.4500	0.500	0.500	0.550	-	-	3,200	0.4500	0.00%
2024-10-30	0	0.500	0.490	0.560	0.500	0.500	32,000	16,000	0.5000	0.500	0.490	0.560	0.500	0.500	32,000	0.5000	4.17%
2024-10-29	0	0.480	0.480	0.560	0.455	0.480	82,000	38,020	0.4637	0.480	0.480	0.560	0.455	0.480	82,000	0.4637	-4.00%
2024-10-28	0	0.500	0.500	0.560	0.500	0.500	32,000	16,000	0.5000	0.500	0.500	0.560	0.500	0.500	32,000	0.5000	0.00%
2024-10-25	0	0.500	0.500	0.560	-	-	0	0	-	0.500	0.500	0.560	-	-	0	-	0.00%
2024-10-24	0	0.500	0.495	0.560	0.495	0.500	64,000	31,840	0.4975	0.500	0.495	0.560	0.495	0.500	64,000	0.4975	-5.66%
2024-10-23	0	0.530	0.510	0.540	0.510	0.530	224,000	117,760	0.5257	0.530	0.510	0.540	0.510	0.530	224,000	0.5257	10.42%
2024-10-22	0	0.480	0.475	0.540	0.475	0.520	164,200	79,650	0.4851	0.480	0.475	0.540	0.475	0.520	164,200	0.4851	0.00%
2024-10-21	0	0.480	0.470	0.540	0.465	0.480	96,000	45,600	0.4750	0.480	0.470	0.540	0.465	0.480	96,000	0.4750	-7.69%
2024-10-18	0	0.520	0.480	0.540	0.520	0.520	168,000	86,960	0.5176	0.520	0.480	0.540	0.520	0.520	168,000	0.5176	-1.89%
2024-10-17	0	0.530	-	0.540	0.520	0.560	160,000	85,440	0.5340	0.530	-	0.540	0.520	0.560	160,000	0.5340	-7.02%
2024-10-16	0	0.570	0.520	0.570	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2024-10-15	0	0.570	0.550	0.570	-	-	20,000	10,200	0.5100	0.570	0.550	0.570	-	-	20,000	0.5100	0.00%
2024-10-14	0	0.570	0.530	0.570	0.520	0.570	325,600	174,338	0.5354	0.570	0.530	0.570	0.520	0.570	325,600	0.5354	0.00%
2024-10-10	0	0.570	0.500	0.580	0.570	0.590	189,200	107,918	0.5704	0.570	0.500	0.580	0.570	0.590	189,200	0.5704	-8.06%
2024-10-09	0	0.620	0.560	0.620	0.590	0.620	170,000	101,400	0.5965	0.620	0.560	0.620	0.590	0.620	170,000	0.5965	1.64%
2024-10-08	0	0.610	0.570	0.620	0.560	0.610	199,400	116,942	0.5865	0.610	0.570	0.620	0.560	0.610	199,400	0.5865	0.00%
2024-10-07	0	0.610	0.580	0.620	0.590	0.610	128,000	76,800	0.6000	0.610	0.580	0.620	0.590	0.610	128,000	0.6000	0.00%
2024-10-04	0	0.610	0.580	0.610	0.580	0.610	103,000	60,520	0.5876	0.610	0.580	0.610	0.580	0.610	103,000	0.5876	-6.15%
2024-10-03	0	0.650	0.560	0.650	-	-	2,200	1,145	0.5205	0.650	0.560	0.650	-	-	2,200	0.5205	0.00%
2024-10-02	0	0.650	0.620	0.650	0.650	0.650	224,356	145,493	0.6485	0.650	0.620	0.650	0.650	0.650	224,356	0.6485	0.00%
2024-09-30	0	0.650	0.650	0.660	0.650	0.650	108,000	69,550	0.6440	0.650	0.650	0.660	0.650	0.650	108,000	0.6440	3.17%
2024-09-27	0	0.630	0.630	0.660	0.630	0.630	142,800	89,224	0.6248	0.630	0.630	0.660	0.630	0.630	142,800	0.6248	1.61%
2024-09-26	0	0.620	0.570	0.620	0.590	0.620	160,000	96,640	0.6040	0.620	0.570	0.620	0.590	0.620	160,000	0.6040	8.77%
2024-09-25	0	0.570	0.520	0.640	0.480	0.600	419,056	222,099	0.5300	0.570	0.520	0.640	0.480	0.600	419,056	0.5300	14.00%
2024-09-24	0	0.500	0.475	0.520	-	-	0	0	-	0.500	0.475	0.520	-	-	0	-	0.00%
2024-09-23	0	0.500	0.495	0.520	0.500	0.520	64,000	32,640	0.5100	0.500	0.495	0.520	0.500	0.520	64,000	0.5100	0.00%
2024-09-20	0	0.500	0.490	0.520	0.500	0.500	84,000	41,300	0.4917	0.500	0.490	0.520	0.500	0.500	84,000	0.4917	-7.41%
2024-09-19	0	0.540	0.500	0.550	0.530	0.540	160,000	86,080	0.5380	0.540	0.500	0.550	0.530	0.540	160,000	0.5380	8.00%
2024-09-17	0	0.500	0.485	0.530	-	-	0	0	-	0.500	0.485	0.530	-	-	0	-	0.00%
2024-09-16	0	0.500	0.485	0.540	-	-	0	0	-	0.500	0.485	0.540	-	-	0	-	0.00%
2024-09-13	0	0.500	0.485	0.530	-	-	0	0	-	0.500	0.485	0.530	-	-	0	-	0.00%
2024-09-12	0	0.500	0.480	0.530	0.485	0.500	96,000	47,040	0.4900	0.500	0.480	0.530	0.485	0.500	96,000	0.4900	0.00%
2024-09-11	0	0.500	0.500	0.530	-	-	0	0	-	0.500	0.500	0.530	-	-	0	-	0.00%
2024-09-10	0	0.500	0.495	0.540	0.500	0.500	32,000	16,000	0.5000	0.500	0.495	0.540	0.500	0.500	32,000	0.5000	1.01%
2024-09-09	0	0.495	0.490	0.530	0.495	0.495	32,000	15,840	0.4950	0.495	0.490	0.530	0.495	0.495	32,000	0.4950	-1.00%
2024-09-05	0	0.500	0.495	0.540	-	-	0	0	-	0.500	0.495	0.540	-	-	0	-	0.00%
2024-09-04	0	0.500	0.485	0.540	0.500	0.500	32,000	16,000	0.5000	0.500	0.485	0.540	0.500	0.500	32,000	0.5000	0.00%
2024-09-03	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2024-09-02	0	0.500	0.500	0.540	0.500	0.500	32,000	16,000	0.5000	0.500	0.500	0.540	0.500	0.500	32,000	0.5000	0.00%
2024-08-30	0	0.500	0.490	0.540	0.495	0.510	673,400	337,465	0.5011	0.500	0.490	0.540	0.495	0.510	673,400	0.5011	0.00%
2024-08-29	0	0.500	0.500	0.540	0.500	0.500	128,000	64,000	0.5000	0.500	0.500	0.540	0.500	0.500	128,000	0.5000	0.00%
2024-08-28	0	0.500	0.480	0.500	0.485	0.510	168,000	83,280	0.4957	0.500	0.480	0.500	0.485	0.510	168,000	0.4957	-1.96%
2024-08-27	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2024-08-26	0	0.510	0.485	0.540	-	-	8,000	3,760	0.4700	0.510	0.485	0.540	-	-	8,000	0.4700	0.00%
2024-08-23	0	0.510	0.490	0.540	0.480	0.510	64,000	31,680	0.4950	0.510	0.490	0.540	0.480	0.510	64,000	0.4950	2.00%
2024-08-22	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2024-08-21	0	0.500	0.500	0.540	0.500	0.510	64,000	32,320	0.5050	0.500	0.500	0.540	0.500	0.510	64,000	0.5050	0.00%
2024-08-20	0	0.500	0.500	0.540	0.500	0.510	68,000	34,240	0.5035	0.500	0.500	0.540	0.500	0.510	68,000	0.5035	0.00%
2024-08-19	0	0.500	0.500	0.550	0.490	0.490	37,111	18,082	0.4872	0.500	0.500	0.550	0.490	0.490	37,111	0.4872	1.01%
2024-08-16	0	0.495	0.490	0.520	0.490	0.495	160,000	78,560	0.4910	0.495	0.490	0.520	0.490	0.495	160,000	0.4910	0.00%
2024-08-15	0	0.495	0.420	0.500	0.415	0.495	710,000	332,210	0.4679	0.495	0.420	0.500	0.415	0.495	710,000	0.4679	0.00%
2024-08-14	0	0.495	-	0.500	0.490	0.520	928,000	466,720	0.5029	0.495	-	0.500	0.490	0.520	928,000	0.5029	-8.33%
2024-08-13	0	0.540	0.520	0.550	0.530	0.540	232,400	124,924	0.5375	0.540	0.520	0.550	0.530	0.540	232,400	0.5375	-1.82%
2024-08-12	0	0.550	0.530	0.550	0.540	0.550	192,000	104,640	0.5450	0.550	0.530	0.550	0.540	0.550	192,000	0.5450	-3.51%
2024-08-09	0	0.570	0.540	0.570	0.560	0.590	768,000	438,720	0.5713	0.570	0.540	0.570	0.560	0.590	768,000	0.5713	-3.39%
2024-08-08	0	0.590	0.570	0.590	0.570	0.590	96,000	55,360	0.5767	0.590	0.570	0.590	0.570	0.590	96,000	0.5767	-1.67%
2024-08-07	0	0.600	0.550	0.600	0.560	0.600	352,000	204,480	0.5809	0.600	0.550	0.600	0.560	0.600	352,000	0.5809	3.45%
2024-08-06	0	0.580	0.560	0.590	0.550	0.580	380,000	214,560	0.5646	0.580	0.560	0.590	0.550	0.580	380,000	0.5646	-3.33%
2024-08-05	0	0.600	0.540	0.600	0.520	0.600	1,756,800	980,496	0.5581	0.600	0.540	0.600	0.520	0.600	1,756,800	0.5581	0.00%
2024-08-02	0	0.600	0.570	0.620	0.560	0.600	108,400	62,448	0.5761	0.600	0.570	0.620	0.560	0.600	108,400	0.5761	0.00%
2024-08-01	0	0.600	0.550	0.600	0.510	0.600	896,000	504,640	0.5632	0.600	0.550	0.600	0.510	0.600	896,000	0.5632	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-06-28	0	0.600	0.590	0.610	0.590	0.610	234,000	141,380	0.6042	0.600	0.590	0.610	0.590	0.610	234,000	0.6042	0.00%
2024-06-27	0	0.600	0.510	0.620	0.500	0.600	928,000	522,560	0.5631	0.600	0.510	0.620	0.500	0.600	928,000	0.5631	0.00%
2024-06-26	0	0.600	0.560	0.600	0.580	0.600	128,000	75,200	0.5875	0.600	0.560	0.600	0.580	0.600	128,000	0.5875	0.00%
2024-06-25	0	0.600	0.580	0.600	0.580	0.600	160,000	94,400	0.5900	0.600	0.580	0.600	0.580	0.600	160,000	0.5900	0.00%
2024-06-24	0	0.600	0.580	0.600	0.580	0.600	160,000	94,080	0.5880	0.600	0.580	0.600	0.580	0.600	160,000	0.5880	0.00%
2024-06-21	0	0.600	0.590	0.650	0.600	0.600	32,000	19,200	0.6000	0.600	0.590	0.650	0.600	0.600	32,000	0.6000	0.00%
2024-06-20	0	0.600	0.580	0.630	0.590	0.600	64,000	38,080	0.5950	0.600	0.580	0.630	0.590	0.600	64,000	0.5950	0.00%
2024-06-19	0	0.600	0.600	0.650	-	-	25,000	14,040	0.5616	0.600	0.600	0.650	-	-	25,000	0.5616	0.00%
2024-06-18	0	0.600	0.580	0.610	0.560	0.600	325,200	190,648	0.5862	0.600	0.580	0.610	0.560	0.600	325,200	0.5862	1.69%
2024-06-17	0	0.590	0.580	0.600	0.580	0.590	106,000	61,820	0.5832	0.590	0.580	0.600	0.580	0.590	106,000	0.5832	1.72%
2024-06-14	0	0.580	0.580	0.590	0.580	0.590	96,000	56,000	0.5833	0.580	0.580	0.590	0.580	0.590	96,000	0.5833	-1.69%
2024-06-13	0	0.590	0.590	0.600	0.590	0.590	32,000	18,880	0.5900	0.590	0.590	0.600	0.590	0.590	32,000	0.5900	-1.67%
2024-06-12	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2024-06-11	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2024-06-07	0	0.600	0.590	0.600	0.590	0.600	190,400	110,942	0.5827	0.600	0.590	0.600	0.590	0.600	190,400	0.5827	0.00%
2024-06-06	0	0.600	0.590	0.600	0.590	0.600	176,000	103,540	0.5883	0.600	0.590	0.600	0.590	0.600	176,000	0.5883	0.00%
2024-06-05	0	0.600	0.590	0.640	0.590	0.600	64,000	38,080	0.5950	0.600	0.590	0.640	0.590	0.600	64,000	0.5950	0.00%
2024-06-04	0	0.600	0.590	0.600	-	-	78	44	0.5641	0.600	0.590	0.600	-	-	78	0.5641	0.00%
2024-06-03	0	0.600	0.590	0.610	0.590	0.600	64,000	38,080	0.5950	0.600	0.590	0.610	0.590	0.600	64,000	0.5950	0.00%
2024-05-31	0	0.600	0.590	0.640	0.590	0.600	64,000	38,080	0.5950	0.600	0.590	0.640	0.590	0.600	64,000	0.5950	0.00%
2024-05-30	0	0.600	0.580	0.600	0.590	0.600	136,000	80,560	0.5924	0.600	0.580	0.600	0.590	0.600	136,000	0.5924	-4.76%
2024-05-29	0	0.630	0.580	0.640	0.580	0.630	192,000	113,920	0.5933	0.630	0.580	0.640	0.580	0.630	192,000	0.5933	5.00%
2024-05-28	0	0.600	0.580	0.590	0.580	0.600	96,000	56,640	0.5900	0.600	0.580	0.590	0.580	0.600	96,000	0.5900	0.00%
2024-05-27	0	0.600	0.580	0.620	0.600	0.600	128,000	76,800	0.6000	0.600	0.580	0.620	0.600	0.600	128,000	0.6000	-3.23%
2024-05-24	0	0.620	0.580	0.620	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	0.00%
2024-05-23	0	0.620	0.580	0.630	0.570	0.620	160,000	94,400	0.5900	0.620	0.580	0.630	0.570	0.620	160,000	0.5900	3.33%
2024-05-22	0	0.600	0.590	0.600	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	0.00%
2024-05-21	0	0.600	0.570	0.600	-	-	7,000	3,850	0.5500	0.600	0.570	0.600	-	-	7,000	0.5500	0.00%
2024-05-20	0	0.600	0.560	0.600	0.600	0.600	53,000	30,860	0.5823	0.600	0.560	0.600	0.600	0.600	53,000	0.5823	0.00%
2024-05-17	0	0.600	0.590	0.600	0.600	0.600	33,000	19,770	0.5991	0.600	0.590	0.600	0.600	0.600	33,000	0.5991	0.00%
2024-05-16	0	0.600	0.600	0.610	-	-	0	0	-	0.600	0.600	0.610	-	-	0	-	0.00%
2024-05-14	0	0.600	0.590	0.630	-	-	2,000	1,120	0.5600	0.600	0.590	0.630	-	-	2,000	0.5600	0.00%
2024-05-13	0	0.600	0.590	0.610	0.600	0.600	32,000	19,200	0.6000	0.600	0.590	0.610	0.600	0.600	32,000	0.6000	-4.76%
2024-05-10	0	0.630	0.580	0.630	0.610	0.630	128,000	80,000	0.6250	0.630	0.580	0.630	0.610	0.630	128,000	0.6250	3.28%
2024-05-09	0	0.610	0.600	0.620	0.580	0.610	704,000	423,680	0.6018	0.610	0.600	0.620	0.580	0.610	704,000	0.6018	-1.61%
2024-05-08	0	0.620	0.590	0.640	0.590	0.620	116,000	68,800	0.5931	0.620	0.590	0.640	0.590	0.620	116,000	0.5931	3.33%
2024-05-07	0	0.600	0.580	0.610	0.590	0.600	128,400	76,372	0.5948	0.600	0.580	0.610	0.590	0.600	128,400	0.5948	0.00%
2024-05-06	0	0.600	0.580	0.630	-	-	98,000	58,720	0.5992	0.600	0.580	0.630	-	-	98,000	0.5992	0.00%
2024-05-03	0	0.600	0.600	0.640	0.590	0.600	176,000	104,640	0.5945	0.600	0.600	0.640	0.590	0.600	176,000	0.5945	-9.09%
2024-05-02	0	0.660	0.590	0.700	0.590	0.660	160,000	97,600	0.6100	0.660	0.590	0.700	0.590	0.660	160,000	0.6100	10.00%
2024-04-30	0	0.600	0.580	0.630	0.600	0.600	152,000	90,240	0.5937	0.600	0.580	0.630	0.600	0.600	152,000	0.5937	0.00%
2024-04-29	0	0.600	0.590	0.630	-	-	0	0	-	0.600	0.590	0.630	-	-	0	-	0.00%
2024-04-26	0	0.600	0.590	0.600	0.600	0.610	192,000	116,480	0.6067	0.600	0.590	0.600	0.600	0.610	192,000	0.6067	-1.64%
2024-04-25	0	0.610	0.600	0.620	-	-	0	0	-	0.610	0.600	0.620	-	-	0	-	0.00%
2024-04-24	0	0.610	0.600	0.630	0.600	0.620	103,600	62,816	0.6063	0.610	0.600	0.630	0.600	0.620	103,600	0.6063	0.00%
2024-04-23	0	0.610	0.580	0.660	0.590	0.610	94,000	55,200	0.5872	0.610	0.580	0.660	0.590	0.610	94,000	0.5872	0.00%
2024-04-22	0	0.610	0.580	0.660	0.580	0.610	192,000	115,840	0.6033	0.610	0.580	0.660	0.580	0.610	192,000	0.6033	1.67%
2024-04-19	0	0.600	0.570	0.680	0.590	0.610	145,800	86,768	0.5951	0.600	0.570	0.680	0.590	0.610	145,800	0.5951	0.00%
2024-04-18	0	0.600	0.570	0.680	-	-	0	0	-	0.600	0.570	0.680	-	-	0	-	0.00%
2024-04-17	0	0.600	0.570	-	-	-	0	0	-	0.600	0.570	-	-	-	0	-	0.00%
2024-04-16	0	0.600	0.570	0.800	0.580	0.600	128,000	75,520	0.5900	0.600	0.570	0.800	0.580	0.600	128,000	0.5900	0.00%
2024-04-15	0	0.600	0.580	0.600	0.570	0.600	96,000	55,680	0.5800	0.600	0.580	0.600	0.570	0.600	96,000	0.5800	0.00%
2024-04-12	0	0.600	0.570	0.610	-	-	0	0	-	0.600	0.570	0.610	-	-	0	-	0.00%
2024-04-11	0	0.600	0.560	0.600	0.570	0.610	192,000	112,000	0.5833	0.600	0.560	0.600	0.570	0.610	192,000	0.5833	0.00%
2024-04-10	0	0.600	0.580	0.600	0.580	0.600	128,000	75,840	0.5925	0.600	0.580	0.600	0.580	0.600	128,000	0.5925	-3.23%
2024-04-09	0	0.620	0.570	0.630	0.590	0.620	96,000	57,920	0.6033	0.620	0.570	0.630	0.590	0.620	96,000	0.6033	-1.59%
2024-04-08	0	0.630	0.620	0.630	0.620	0.630	128,000	80,320	0.6275	0.630	0.620	0.630	0.620	0.630	128,000	0.6275	1.61%
2024-04-05	0	0.620	0.620	0.750	-	-	0	0	-	0.620	0.620	0.750	-	-	0	-	0.00%
2024-04-03	0	0.620	0.600	0.690	0.620	0.620	64,000	39,680	0.6200	0.620	0.600	0.690	0.620	0.620	64,000	0.6200	-1.59%
2024-04-02	0	0.630	0.630	0.690	0.610	0.630	157,000	96,530	0.6148	0.630	0.630	0.690	0.610	0.630	157,000	0.6148	-3.08%
2024-03-28	0	0.650	0.600	0.650	0.590	0.650	93,800	55,738	0.5942	0.650	0.600	0.650	0.590	0.650	93,800	0.5942	3.17%
2024-03-27	0	0.630	0.580	0.680	0.630	0.630	64,000	40,320	0.6300	0.630	0.580	0.680	0.630	0.630	64,000	0.6300	-4.55%
2024-03-26	0	0.660	0.570	0.660	0.560	0.660	78,000	46,820	0.6003	0.660	0.570	0.660	0.560	0.660	78,000	0.6003	8.20%
2024-03-25	0	0.610	0.610	0.750	0.610	0.610	32,000	19,520	0.6100	0.610	0.610	0.750	0.610	0.610	32,000	0.6100	0.00%
2024-03-22	0	0.610	0.600	0.620	0.600	0.610	224,200	135,478	0.6043	0.610	0.600	0.620	0.600	0.610	224,200	0.6043	-1.61%
2024-03-21	0	0.620	0.610	0.670	0.620	0.620	32,000	19,840	0.6200	0.620	0.610	0.670	0.620	0.620	32,000	0.6200	0.00%
2024-03-20	0	0.620	0.610	0.670	-	-	0	0	-	0.620	0.610	0.670	-	-	0	-	0.00%
2024-03-19	0	0.620	0.620	0.670	0.620	0.640	64,000	40,320	0.6300	0.620	0.620	0.670	0.620	0.640	64,000	0.6300	-3.12%
2024-03-18	0	0.640	0.620	0.640	-	-	6,000	3,520	0.5867	0.640	0.620	0.640	-	-	6,000	0.5867	0.00%
2024-03-15	0	0.640	0.630	0.680	0.640	0.640	73,600	45,708	0.6210	0.640	0.630	0.680	0.640	0.640	73,600	0.6210	3.23%
2024-03-14	0	0.620	0.620	0.690	0.620	0.620	64,000	39,680	0.6200	0.620	0.620	0.690	0.620	0.620	64,000	0.6200	0.00%
2024-03-13	0	0.620	0.620	0.700	0.610	0.620	128,000	78,400	0.6125	0.620	0.620	0.700	0.610	0.620	128,000	0.6125	-3.12%
2024-03-12	0	0.640	0.640	0.700	0.640	0.640	32,000	20,480	0.6400	0.640	0.640	0.700	0.640	0.640	32,000	0.6400	0.00%
2024-03-11	0	0.640	0.640	0.690	-	-	0	0	-	0.640	0.640	0.690	-	-	0	-	0.00%
2024-03-08	0	0.640	0.640	0.700	0.640	0.650	128,000	82,240	0.6425	0.640	0.640	0.700	0.640	0.650	128,000	0.6425	-1.54%
2024-03-07	0	0.650	0.640	0.700	0.650	0.660	128,000	83,520	0.6525	0.650	0.640	0.700	0.650	0.660	128,000	0.6525	-2.99%
2024-03-06	0	0.670	0.650	0.710	-	-	0	0	-	0.670	0.650	0.710	-	-	0	-	0.00%
2024-03-05	0	0.670	0.670	0.720	-	-	0	0	-	0.670	0.670	0.720	-	-	0	-	0.00%
2024-03-04	0	0.670	0.660	0.720	-	-	0	0	-	0.670	0.660	0.720	-	-	0	-	0.00%
2024-03-01	0	0.670	0.670	0.710	0.670	0.670	32,000	21,440	0.6700	0.670	0.670	0.710	0.670	0.670	32,000	0.6700	-2.90%
2024-02-29	0	0.690	0.670	0.720	0.690	0.710	158,000	108,160	0.6846	0.690	0.670	0.720	0.690	0.710	158,000	0.6846	-2.82%
2024-02-28	0	0.710	0.670	0.710	0.660	0.710	1,506,000	1,064,580	0.7069	0.710	0.670	0.710	0.660	0.710	1,506,000	0.7069	9.23%
2024-02-27	0	0.650	0.650	0.690	0.650	0.650	64,000	41,600	0.6500	0.650	0.650	0.690	0.650	0.650	64,000	0.6500	-5.80%
2024-02-26	0	0.690	0.650	0.710	-	-	0	0	-	0.690	0.650	0.710	-	-	0	-	0.00%
2024-02-23	0	0.690	0.660	0.710	0.660	0.690	416,000	282,240	0.6785	0.690	0.660	0.710	0.660	0.690	416,000	0.6785	0.00%
2024-02-22	0	0.690	0.660	0.690	0.650	0.690	64,000	42,880	0.6700	0.690	0.660	0.690	0.650	0.690	64,000	0.6700	4.55%
2024-02-21	0	0.660	0.640	0.700	0.660	0.660	32,000	21,120	0.6600	0.660	0.640	0.700	0.660	0.660	32,000	0.6600	0.00%
2024-02-20	0	0.660	0.650	0.710	0.660	0.690	288,000	192,640	0.6689	0.660	0.650	0.710	0.660	0.690	288,000	0.6689	-4.35%
2024-02-19	0	0.690	0.690	0.720	0.690	0.750	831,000	606,320	0.7296	0.690	0.690	0.720	0.690	0.750	831,000	0.7296	2.99%
2024-02-16	0	0.670	0.670	0.720	-	-	5,350	3,424	0.6400	0.670	0.670	0.720	-	-	5,350	0.6400	0.00%
2024-02-15	0	0.670	0.670	0.720	0.660	0.660	64,000	42,240	0.6600	0.670	0.670	0.720	0.660	0.660	64,000	0.6600	1.52%
2024-02-14	0	0.660	0.660	0.700	0.660	0.660	32,000	21,120	0.6600	0.660	0.660	0.700	0.660	0.660	32,000	0.6600	-4.35%
2024-02-09	0	0.690	0.640	0.720	0.690	0.690	32,000	22,080	0.6900	0.690	0.640	0.720	0.690	0.690	32,000	0.6900	7.81%
2024-02-08	0	0.640	0.640	0.690	0.630	0.640	84,000	52,640	0.6267	0.640	0.640	0.690	0.630	0.640	84,000	0.6267	0.00%
2024-02-07	0	0.640	0.630	0.690	0.630	0.640	224,000	141,440	0.6314	0.640	0.630	0.690	0.630	0.640	224,000	0.6314	1.59%
2024-02-06	0	0.630	0.630	0.680	-	-	800	480	0.6000	0.630	0.630	0.680	-	-	800	0.6000	0.00%
2024-02-05	0	0.630	0.630	0.680	0.630	0.630	32,000	20,160	0.6300	0.630	0.630	0.680	0.630	0.630	32,000	0.6300	0.00%
2024-02-02	0	0.630	0.620	0.630	0.630	0.630	128,000	80,640	0.6300	0.630	0.620	0.630	0.630	0.630	128,000	0.6300	0.00%
2024-02-01	0	0.630	0.610	0.690	-	-	0	0	-	0.630	0.610	0.690	-	-	0	-	0.00%
2024-01-31	0	0.630	0.600	0.710	-	-	0	0	-	0.630	0.600	0.710	-	-	0	-	0.00%
2024-01-30	0	0.630	0.600	0.710	0.600	0.630	320,000	195,520	0.6110	0.630	0.600	0.710	0.600	0.630	320,000	0.6110	0.00%
2024-01-29	0	0.630	0.610	0.680	-	-	0	0	-	0.630	0.610	0.680	-	-	0	-	0.00%
2024-01-26	0	0.630	0.610	0.680	-	-	0	0	-	0.630	0.610	0.680	-	-	0	-	0.00%
2024-01-25	0	0.630	0.600	0.680	0.600	0.630	64,000	39,360	0.6150	0.630	0.600	0.680	0.600	0.630	64,000	0.6150	-1.56%
2024-01-24	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2024-01-23	0	0.640	0.610	0.650	0.590	0.640	64,000	39,360	0.6150	0.640	0.610	0.650	0.590	0.640	64,000	0.6150	6.67%
2024-01-22	0	0.600	0.580	0.680	0.600	0.600	37,000	22,000	0.5946	0.600	0.580	0.680	0.600	0.600	37,000	0.5946	-4.76%
2024-01-19	0	0.630	0.630	0.690	0.630	0.650	64,000	40,960	0.6400	0.630	0.630	0.690	0.630	0.650	64,000	0.6400	-3.08%
2024-01-18	0	0.650	0.620	0.690	0.620	0.650	288,000	184,960	0.6422	0.650	0.620	0.690	0.620	0.650	288,000	0.6422	4.84%
2024-01-17	0	0.620	0.560	0.620	-	-	0	0	-	0.620	0.560	0.620	-	-	0	-	0.00%
2024-01-16	0	0.620	0.580	0.640	-	-	6,000	3,420	0.5700	0.620	0.580	0.640	-	-	6,000	0.5700	0.00%
2024-01-15	0	0.620	0.590	0.620	0.620	0.620	64,000	39,680	0.6200	0.620	0.590	0.620	0.620	0.620	64,000	0.6200	-3.12%
2024-01-12	0	0.640	0.600	0.640	-	-	12,000	6,840	0.5700	0.640	0.600	0.640	-	-	12,000	0.5700	0.00%
2024-01-11	0	0.640	0.610	0.640	0.610	0.640	160,000	99,200	0.6200	0.640	0.610	0.640	0.610	0.640	160,000	0.6200	0.00%
2024-01-10	0	0.640	0.590	0.640	0.580	0.640	322,000	198,000	0.6149	0.640	0.590	0.640	0.580	0.640	322,000	0.6149	0.00%
2024-01-09	0	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	0.00%
2024-01-08	0	0.640	0.630	0.650	0.630	0.650	64,000	40,960	0.6400	0.640	0.630	0.650	0.630	0.650	64,000	0.6400	0.00%
2024-01-05	0	0.640	0.630	0.650	0.630	0.650	64,000	40,960	0.6400	0.640	0.630	0.650	0.630	0.650	64,000	0.6400	-1.54%
2024-01-04	0	0.650	0.620	0.710	0.620	0.650	96,200	60,594	0.6299	0.650	0.620	0.710	0.620	0.650	96,200	0.6299	0.00%
2024-01-03	0	0.650	0.610	0.650	0.650	0.650	148,000	94,800	0.6405	0.650	0.610	0.650	0.650	0.650	148,000	0.6405	0.00%
2024-01-02	0	0.650	0.590	0.680	0.590	0.650	297,000	188,400	0.6343	0.650	0.590	0.680	0.590	0.650	297,000	0.6343	0.00%
2023-12-29	0	0.650	0.600	0.710	0.650	0.650	33,000	21,410	0.6488	0.650	0.600	0.710	0.650	0.650	33,000	0.6488	0.00%
2023-12-28	0	0.650	0.600	0.680	0.600	0.650	83,600	51,956	0.6215	0.650	0.600	0.680	0.600	0.650	83,600	0.6215	-1.52%
2023-12-27	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2023-12-22	0	0.660	0.580	0.710	-	-	9,000	5,310	0.5900	0.660	0.580	0.710	-	-	9,000	0.5900	0.00%
2023-12-21	0	0.660	0.580	0.710	0.580	0.660	74,000	45,280	0.6119	0.660	0.580	0.710	0.580	0.660	74,000	0.6119	0.00%
2023-12-20	0	0.660	-	0.680	-	-	0	0	-	0.660	-	0.680	-	-	0	-	0.00%
2023-12-19	0	0.660	-	0.670	0.660	0.660	32,000	21,120	0.6600	0.660	-	0.670	0.660	0.660	32,000	0.6600	1.54%
2023-12-18	0	0.650	-	0.660	-	-	0	0	-	0.650	-	0.660	-	-	0	-	0.00%
2023-12-15	0	0.650	-	0.650	-	-	5,600	2,352	0.4200	0.650	-	0.650	-	-	5,600	0.4200	-2.99%
2023-12-14	0	0.670	0.560	0.680	0.670	0.670	32,000	21,440	0.6700	0.670	0.560	0.680	0.670	0.670	32,000	0.6700	3.08%
2023-12-13	0	0.650	-	0.700	-	-	1,000	600	0.6000	0.650	-	0.700	-	-	1,000	0.6000	0.00%
2023-12-12	0	0.650	0.610	0.670	-	-	20,000	12,000	0.6000	0.650	0.610	0.670	-	-	20,000	0.6000	0.00%
2023-12-11	0	0.650	-	0.700	-	-	0	0	-	0.650	-	0.700	-	-	0	-	0.00%
2023-12-08	0	0.650	0.580	0.670	-	-	385	211	0.5481	0.650	0.580	0.670	-	-	385	0.5481	0.00%
2023-12-07	0	0.650	0.650	0.710	0.650	0.660	679,800	448,104	0.6592	0.650	0.650	0.710	0.650	0.660	679,800	0.6592	-1.52%
2023-12-06	0	0.660	0.660	0.710	-	-	0	0	-	0.660	0.660	0.710	-	-	0	-	0.00%
2023-12-05	0	0.660	0.660	0.690	0.650	0.660	64,000	41,920	0.6550	0.660	0.660	0.690	0.650	0.660	64,000	0.6550	1.54%
2023-12-04	0	0.650	0.610	0.700	0.650	0.680	448,000	297,600	0.6643	0.650	0.610	0.700	0.650	0.680	448,000	0.6643	-8.45%
2023-12-01	0	0.710	0.680	0.710	0.710	0.710	32,000	22,720	0.7100	0.710	0.680	0.710	0.710	0.710	32,000	0.7100	0.00%
2023-11-30	0	0.710	0.690	0.710	-	-	0	0	-	0.710	0.690	0.710	-	-	0	-	0.00%
2023-11-29	0	0.710	0.670	0.710	0.710	0.710	33,600	23,744	0.7067	0.710	0.670	0.710	0.710	0.710	33,600	0.7067	2.90%
2023-11-28	0	0.690	0.670	0.700	-	-	0	0	-	0.690	0.670	0.700	-	-	0	-	0.00%
2023-11-27	0	0.690	0.690	0.700	0.670	0.690	168,000	113,520	0.6757	0.690	0.690	0.700	0.670	0.690	168,000	0.6757	4.55%
2023-11-24	0	0.660	0.650	0.670	0.650	0.660	164,000	107,760	0.6571	0.660	0.650	0.670	0.650	0.660	164,000	0.6571	-1.49%
2023-11-23	0	0.670	0.670	0.690	0.670	0.690	144,000	96,960	0.6733	0.670	0.670	0.690	0.670	0.690	144,000	0.6733	1.52%
2023-11-22	0	0.660	0.660	0.710	0.660	0.680	192,000	128,960	0.6717	0.660	0.660	0.710	0.660	0.680	192,000	0.6717	-1.49%
2023-11-21	0	0.670	0.670	0.720	-	-	20,400	13,056	0.6400	0.670	0.670	0.720	-	-	20,400	0.6400	3.08%
2023-11-20	0	0.650	0.650	0.710	0.650	0.660	165,000	107,740	0.6530	0.650	0.650	0.710	0.650	0.660	165,000	0.6530	-1.52%
2023-11-17	0	0.660	0.660	0.700	0.660	0.710	432,000	296,000	0.6852	0.660	0.660	0.700	0.660	0.710	432,000	0.6852	-2.94%
2023-11-16	0	0.680	0.680	0.710	-	-	0	0	-	0.680	0.680	0.710	-	-	0	-	0.00%
2023-11-15	0	0.680	0.630	0.710	0.680	0.680	32,000	21,760	0.6800	0.680	0.630	0.710	0.680	0.680	32,000	0.6800	0.00%
2023-11-14	0	0.680	0.630	0.710	-	-	0	0	-	0.680	0.630	0.710	-	-	0	-	0.00%
2023-11-13	0	0.680	0.630	0.720	-	-	1,600	976	0.6100	0.680	0.630	0.720	-	-	1,600	0.6100	0.00%
2023-11-10	0	0.680	0.660	0.720	0.680	0.690	782,000	537,460	0.6873	0.680	0.660	0.720	0.680	0.690	782,000	0.6873	-4.23%
2023-11-09	0	0.710	0.710	0.720	0.710	0.710	545,000	386,890	0.7099	0.710	0.710	0.720	0.710	0.710	545,000	0.7099	0.00%
2023-11-08	0	0.710	0.690	0.710	0.690	0.710	2,528,000	1,794,240	0.7097	0.710	0.690	0.710	0.690	0.710	2,528,000	0.7097	2.90%
2023-11-07	0	0.690	0.690	0.700	0.670	0.700	3,328,000	2,326,720	0.6991	0.690	0.690	0.700	0.670	0.700	3,328,000	0.6991	-4.17%
2023-11-06	0	0.720	0.680	0.720	0.720	0.720	32,000	23,040	0.7200	0.720	0.680	0.720	0.720	0.720	32,000	0.7200	5.88%
2023-11-03	0	0.680	0.680	0.720	0.680	0.720	96,000	67,840	0.7067	0.680	0.680	0.720	0.680	0.720	96,000	0.7067	-5.56%
2023-11-02	0	0.720	0.670	0.720	0.720	0.720	32,000	23,040	0.7200	0.720	0.670	0.720	0.720	0.720	32,000	0.7200	0.00%
2023-11-01	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2023-10-31	0	0.720	0.680	0.720	0.720	0.720	32,000	23,040	0.7200	0.720	0.680	0.720	0.720	0.720	32,000	0.7200	0.00%
2023-10-30	0	0.720	0.670	0.720	-	-	0	0	-	0.720	0.670	0.720	-	-	0	-	0.00%
2023-10-27	0	0.720	0.650	0.720	0.580	0.720	2,145,000	1,350,970	0.6298	0.720	0.650	0.720	0.580	0.720	2,145,000	0.6298	12.50%
2023-10-26	0	0.640	0.620	0.660	-	-	10,000	5,900	0.5900	0.640	0.620	0.660	-	-	10,000	0.5900	0.00%
2023-10-25	0	0.640	0.640	0.670	0.640	0.670	160,000	104,960	0.6560	0.640	0.640	0.670	0.640	0.670	160,000	0.6560	-4.48%
2023-10-24	0	0.670	0.640	0.680	0.670	0.670	64,000	42,880	0.6700	0.670	0.640	0.680	0.670	0.670	64,000	0.6700	0.00%
2023-10-20	0	0.670	0.650	0.670	0.660	0.690	1,056,000	705,920	0.6685	0.670	0.650	0.670	0.660	0.690	1,056,000	0.6685	-6.94%
2023-10-19	0	0.720	0.690	0.750	0.720	0.720	32,000	23,040	0.7200	0.720	0.690	0.750	0.720	0.720	32,000	0.7200	0.00%
2023-10-18	0	0.720	0.680	0.730	0.720	0.720	32,000	23,040	0.7200	0.720	0.680	0.730	0.720	0.720	32,000	0.7200	4.35%
2023-10-17	0	0.690	0.690	0.720	-	-	2,000	1,320	0.6600	0.690	0.690	0.720	-	-	2,000	0.6600	0.00%
2023-10-16	0	0.690	0.680	0.740	0.690	0.690	32,000	22,080	0.6900	0.690	0.680	0.740	0.690	0.690	32,000	0.6900	0.00%
2023-10-13	0	0.690	0.690	0.760	0.690	0.690	111,000	76,140	0.6859	0.690	0.690	0.760	0.690	0.690	111,000	0.6859	0.00%
2023-10-12	0	0.690	0.690	0.730	0.690	0.700	86,000	59,920	0.6967	0.690	0.690	0.730	0.690	0.700	86,000	0.6967	-5.48%
2023-10-11	0	0.730	0.690	0.730	0.730	0.730	32,000	23,360	0.7300	0.730	0.690	0.730	0.730	0.730	32,000	0.7300	-1.35%
2023-10-10	0	0.740	0.700	0.740	0.690	0.770	576,000	415,040	0.7206	0.740	0.700	0.740	0.690	0.770	576,000	0.7206	7.25%
2023-10-09	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	0.00%
2023-10-06	0	0.690	0.670	0.690	0.660	0.690	64,000	43,200	0.6750	0.690	0.670	0.690	0.660	0.690	64,000	0.6750	0.00%
2023-10-05	0	0.690	0.670	0.680	0.670	0.690	608,000	410,240	0.6747	0.690	0.670	0.680	0.670	0.690	608,000	0.6747	-5.48%
2023-10-04	0	0.730	0.680	0.730	0.670	0.730	1,492,000	1,023,880	0.6862	0.730	0.680	0.730	0.670	0.730	1,492,000	0.6862	-1.35%
2023-10-03	0	0.740	0.680	0.740	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	0.00%
2023-09-29	0	0.740	0.690	0.740	0.660	0.740	4,892,800	3,345,160	0.6837	0.740	0.690	0.740	0.660	0.740	4,892,800	0.6837	0.00%
2023-09-28	0	0.740	0.700	0.760	-	-	0	0	-	0.740	0.700	0.760	-	-	0	-	0.00%
2023-09-27	0	0.740	0.740	0.800	0.740	0.800	321,000	248,170	0.7731	0.740	0.740	0.800	0.740	0.800	321,000	0.7731	-5.13%
2023-09-26	0	0.780	0.680	0.780	0.710	0.780	224,000	162,880	0.7271	0.780	0.680	0.780	0.710	0.780	224,000	0.7271	13.04%
2023-09-25	0	0.690	0.680	0.690	0.680	0.690	131,000	89,600	0.6840	0.690	0.680	0.690	0.680	0.690	131,000	0.6840	-2.82%
2023-09-22	0	0.710	0.660	0.720	0.680	0.720	418,000	293,140	0.7013	0.710	0.660	0.720	0.680	0.720	418,000	0.7013	-1.39%
2023-09-21	0	0.720	0.670	0.720	-	-	0	0	-	0.720	0.670	0.720	-	-	0	-	0.00%
2023-09-20	0	0.720	0.680	0.720	0.720	0.720	64,000	46,080	0.7200	0.720	0.680	0.720	0.720	0.720	64,000	0.7200	1.41%
2023-09-19	0	0.710	0.680	0.710	0.720	0.720	32,000	23,040	0.7200	0.710	0.680	0.710	0.720	0.720	32,000	0.7200	-1.39%
2023-09-18	0	0.720	0.700	0.720	0.720	0.720	224,000	161,280	0.7200	0.720	0.700	0.720	0.720	0.720	224,000	0.7200	0.00%
2023-09-15	0	0.720	0.700	0.720	0.720	0.720	74,000	52,480	0.7092	0.720	0.700	0.720	0.720	0.720	74,000	0.7092	5.88%
2023-09-14	0	0.680	0.670	0.720	0.680	0.700	155,600	105,848	0.6803	0.680	0.670	0.720	0.680	0.700	155,600	0.6803	0.00%
2023-09-13	0	0.680	0.650	0.730	0.650	0.680	2,368,000	1,543,360	0.6518	0.680	0.650	0.730	0.650	0.680	2,368,000	0.6518	0.00%
2023-09-12	0	0.680	0.660	0.680	0.700	0.700	40,000	27,440	0.6860	0.680	0.660	0.680	0.700	0.700	40,000	0.6860	4.62%
2023-09-11	0	0.650	0.650	0.670	0.650	0.650	227,600	147,760	0.6492	0.650	0.650	0.670	0.650	0.650	227,600	0.6492	0.00%
2023-09-07	0	0.650	0.650	0.710	0.650	0.660	1,248,000	823,360	0.6597	0.650	0.650	0.710	0.650	0.660	1,248,000	0.6597	-2.99%
2023-09-06	0	0.670	0.660	0.700	0.660	0.670	1,231,972	824,622	0.6694	0.670	0.660	0.700	0.660	0.670	1,231,972	0.6694	0.00%
2023-09-05	0	0.670	0.670	0.700	0.670	0.690	1,226,000	833,600	0.6799	0.670	0.670	0.700	0.670	0.690	1,226,000	0.6799	-5.63%
2023-09-04	0	0.710	0.670	0.710	0.680	0.710	1,280,800	883,408	0.6897	0.710	0.670	0.710	0.680	0.710	1,280,800	0.6897	-4.05%
2023-08-31	0	0.740	0.710	0.800	0.690	0.750	800,000	588,480	0.7356	0.740	0.710	0.800	0.690	0.750	800,000	0.7356	5.71%
2023-08-30	0	0.700	0.690	0.720	0.690	0.720	3,411,000	2,435,320	0.7140	0.700	0.690	0.720	0.690	0.720	3,411,000	0.7140	0.00%
2023-08-29	0	0.700	0.680	0.710	0.700	0.700	1,024,000	716,800	0.7000	0.700	0.680	0.710	0.700	0.700	1,024,000	0.7000	0.00%
2023-08-28	0	0.700	0.670	0.700	0.680	0.710	192,000	134,080	0.6983	0.700	0.670	0.700	0.680	0.710	192,000	0.6983	0.00%
2023-08-25	0	0.700	0.660	0.740	-	-	24,000	14,880	0.6200	0.700	0.660	0.740	-	-	24,000	0.6200	0.00%
2023-08-24	0	0.700	0.660	0.710	0.680	0.700	875,000	599,370	0.6850	0.700	0.660	0.710	0.680	0.700	875,000	0.6850	-5.41%
2023-08-23	0	0.740	0.680	0.740	0.700	0.740	160,000	115,200	0.7200	0.740	0.680	0.740	0.700	0.740	160,000	0.7200	5.71%
2023-08-22	0	0.700	0.690	0.760	0.700	0.700	64,400	46,020	0.7146	0.700	0.690	0.760	0.700	0.700	64,400	0.7146	0.00%
2023-08-21	0	0.700	0.680	0.710	0.700	0.700	32,000	22,400	0.7000	0.700	0.680	0.710	0.700	0.700	32,000	0.7000	-1.41%
2023-08-18	0	0.710	0.690	0.710	0.680	0.710	2,878,000	2,026,860	0.7043	0.710	0.690	0.710	0.680	0.710	2,878,000	0.7043	0.00%
2023-08-17	0	0.710	0.710	0.720	0.710	0.720	2,112,000	1,500,160	0.7103	0.710	0.710	0.720	0.710	0.720	2,112,000	0.7103	0.00%
2023-08-16	0	0.710	0.690	0.720	0.680	0.720	288,000	202,880	0.7044	0.710	0.690	0.720	0.680	0.720	288,000	0.7044	4.41%
2023-08-15	0	0.680	0.680	0.720	0.680	0.700	736,000	513,600	0.6978	0.680	0.680	0.720	0.680	0.700	736,000	0.6978	0.00%
2023-08-14	0	0.680	0.660	0.700	0.680	0.710	3,206,000	2,236,640	0.6976	0.680	0.660	0.700	0.680	0.710	3,206,000	0.6976	-10.53%
2023-08-11	0	0.760	0.720	0.820	0.700	0.760	448,000	324,160	0.7236	0.760	0.720	0.820	0.700	0.760	448,000	0.7236	1.33%
2023-08-10	0	0.750	0.700	0.790	0.750	0.750	32,000	24,000	0.7500	0.750	0.700	0.790	0.750	0.750	32,000	0.7500	0.00%
2023-08-09	0	0.750	0.750	0.790	0.750	0.770	343,200	261,504	0.7620	0.750	0.750	0.790	0.750	0.770	343,200	0.7620	-3.85%
2023-08-08	0	0.780	0.770	0.800	0.780	0.790	150,000	116,440	0.7763	0.780	0.770	0.800	0.780	0.790	150,000	0.7763	-1.27%
2023-08-07	0	0.790	0.770	0.800	0.780	0.820	608,000	477,120	0.7847	0.790	0.770	0.800	0.780	0.820	608,000	0.7847	-1.25%
2023-08-04	0	0.800	0.800	0.820	0.800	0.860	1,888,000	1,524,160	0.8073	0.800	0.800	0.820	0.800	0.860	1,888,000	0.8073	0.00%
2023-08-03	0	0.800	0.800	0.810	0.800	0.810	448,000	360,000	0.8036	0.800	0.800	0.810	0.800	0.810	448,000	0.8036	-1.23%
2023-08-02	0	0.810	0.800	0.830	0.790	0.810	223,000	178,730	0.8015	0.810	0.800	0.830	0.790	0.810	223,000	0.8015	0.00%
2023-08-01	0	0.810	0.800	0.820	0.780	0.810	2,528,356	2,023,947	0.8005	0.810	0.800	0.820	0.780	0.810	2,528,356	0.8005	1.25%
2023-07-31	0	0.800	0.790	0.820	0.800	0.820	594,000	475,940	0.8012	0.800	0.790	0.820	0.800	0.820	594,000	0.8012	0.00%
2023-07-28	0	0.800	0.800	0.810	0.790	0.810	438,400	349,208	0.7966	0.800	0.800	0.810	0.790	0.810	438,400	0.7966	0.00%
2023-07-27	0	0.800	0.800	0.810	0.800	0.810	148,000	118,760	0.8024	0.800	0.800	0.810	0.800	0.810	148,000	0.8024	-1.23%
2023-07-26	0	0.810	0.790	0.810	0.800	0.810	1,440,000	1,165,760	0.8096	0.810	0.790	0.810	0.800	0.810	1,440,000	0.8096	1.25%
2023-07-25	0	0.800	0.800	0.810	0.790	0.820	2,791,000	2,252,220	0.8070	0.800	0.800	0.810	0.790	0.820	2,791,000	0.8070	0.00%
2023-07-24	0	0.800	0.740	0.810	0.740	0.800	480,000	371,520	0.7740	0.800	0.740	0.810	0.740	0.800	480,000	0.7740	5.26%
2023-07-21	0	0.760	0.750	0.790	0.760	0.790	160,000	123,520	0.7720	0.760	0.750	0.790	0.760	0.790	160,000	0.7720	-3.80%
2023-07-20	0	0.790	0.720	0.790	0.720	0.820	2,259,800	1,734,844	0.7677	0.790	0.720	0.790	0.720	0.820	2,259,800	0.7677	6.76%
2023-07-19	0	0.740	0.740	0.750	0.710	0.750	2,868,000	2,094,880	0.7304	0.740	0.740	0.750	0.710	0.750	2,868,000	0.7304	1.37%
2023-07-18	0	0.730	0.700	0.730	0.720	0.750	778,000	574,800	0.7388	0.730	0.700	0.730	0.720	0.750	778,000	0.7388	2.82%
2023-07-14	0	0.710	0.700	0.720	0.700	0.770	404,000	289,840	0.7174	0.710	0.700	0.720	0.700	0.770	404,000	0.7174	-2.74%
2023-07-13	0	0.730	0.730	0.760	0.730	0.730	388,200	282,300	0.7272	0.730	0.730	0.760	0.730	0.730	388,200	0.7272	-1.35%
2023-07-12	0	0.740	0.740	0.750	0.710	0.760	4,284,000	3,155,640	0.7366	0.740	0.740	0.750	0.710	0.760	4,284,000	0.7366	7.25%
2023-07-11	0	0.690	0.690	0.700	0.690	0.790	2,016,000	1,489,920	0.7390	0.690	0.690	0.700	0.690	0.790	2,016,000	0.7390	-12.66%
2023-07-10	0	0.790	0.790	0.800	0.750	0.880	883,000	714,070	0.8087	0.790	0.790	0.800	0.750	0.880	883,000	0.8087	-1.25%
2023-07-07	0	0.800	0.790	0.800	0.710	0.810	2,880,000	2,235,990	0.7764	0.800	0.790	0.800	0.710	0.810	2,880,000	0.7764	6.67%
2023-07-06	0	0.750	0.730	0.760	0.670	0.750	7,368,600	5,051,932	0.6856	0.750	0.730	0.760	0.670	0.750	7,368,600	0.6856	13.64%
2023-07-05	0	0.660	0.660	0.680	0.650	0.700	2,183,000	1,471,100	0.6739	0.660	0.660	0.680	0.650	0.700	2,183,000	0.6739	-2.94%
2023-07-04	0	0.680	0.670	0.680	0.560	0.710	5,189,000	3,440,110	0.6630	0.680	0.670	0.680	0.560	0.710	5,189,000	0.6630	19.30%
2023-07-03	0	0.570	0.560	0.580	0.485	0.590	3,890,108	2,143,292	0.5510	0.570	0.560	0.580	0.485	0.590	3,890,108	0.5510	1.79%
2023-06-30	0	0.560	0.540	0.560	0.355	0.600	12,144,400	5,775,008	0.4755	0.560	0.540	0.560	0.355	0.600	12,144,400	0.4755	62.32%
2023-06-29	0	0.345	0.345	0.355	0.345	0.390	21,496,000	7,661,640	0.3564	0.345	0.345	0.355	0.345	0.390	21,496,000	0.3564	0.00%
2023-06-28	0	0.345	0.350	0.360	0.345	0.360	2,272,000	801,760	0.3529	0.345	0.350	0.360	0.345	0.360	2,272,000	0.3529	-1.43%
2023-06-27	0	0.350	0.345	0.350	0.340	0.360	4,192,000	1,468,800	0.3504	0.350	0.345	0.350	0.340	0.360	4,192,000	0.3504	2.94%
2023-06-26	0	0.340	0.340	0.350	0.340	0.375	4,032,600	1,419,724	0.3521	0.340	0.340	0.350	0.340	0.375	4,032,600	0.3521	-6.85%
2023-06-23	0	0.365	0.365	0.380	0.350	0.390	4,024,000	1,468,480	0.3649	0.365	0.365	0.380	0.350	0.390	4,024,000	0.3649	4.29%
2023-06-21	0	0.350	0.350	0.355	0.350	0.395	5,537,217	2,060,899	0.3722	0.350	0.350	0.355	0.350	0.395	5,537,217	0.3722	-1.41%
2023-06-20	0	0.355	0.350	0.355	0.350	0.390	6,182,000	2,263,190	0.3661	0.355	0.350	0.355	0.350	0.390	6,182,000	0.3661	-4.05%
2023-06-19	0	0.370	0.365	0.370	0.360	0.395	5,762,000	2,150,000	0.3731	0.370	0.365	0.370	0.360	0.395	5,762,000	0.3731	0.00%
2023-06-16	0	0.370	0.370	0.380	0.370	0.380	2,688,000	1,010,240	0.3758	0.370	0.370	0.380	0.370	0.380	2,688,000	0.3758	-1.33%
2023-06-15	0	0.375	0.375	0.385	0.370	0.385	2,691,000	1,017,210	0.3780	0.375	0.375	0.385	0.370	0.385	2,691,000	0.3780	1.35%
2023-06-14	0	0.370	0.370	0.375	0.370	0.380	2,206,000	831,330	0.3768	0.370	0.370	0.375	0.370	0.380	2,206,000	0.3768	-1.33%
2023-06-13	0	0.375	0.375	0.380	0.375	0.390	1,504,000	569,760	0.3788	0.375	0.375	0.380	0.375	0.390	1,504,000	0.3788	-1.32%
2023-06-12	0	0.380	0.370	0.385	0.365	0.385	1,088,000	406,560	0.3737	0.380	0.370	0.385	0.365	0.385	1,088,000	0.3737	2.70%
2023-06-09	0	0.370	0.370	0.390	0.370	0.385	1,504,000	568,480	0.3780	0.370	0.370	0.390	0.370	0.385	1,504,000	0.3780	-2.63%
2023-06-08	0	0.380	0.380	0.385	0.380	0.400	3,172,000	1,240,040	0.3909	0.380	0.380	0.385	0.380	0.400	3,172,000	0.3909	-1.30%
2023-06-07	0	0.385	0.385	0.395	0.385	0.400	1,932,000	758,940	0.3928	0.385	0.385	0.395	0.385	0.400	1,932,000	0.3928	-1.28%
2023-06-06	0	0.390	0.390	0.405	0.385	0.400	864,000	338,240	0.3915	0.390	0.390	0.405	0.385	0.400	864,000	0.3915	2.63%
2023-06-05	0	0.380	0.380	0.385	0.375	0.390	1,280,000	486,400	0.3800	0.380	0.380	0.385	0.375	0.390	1,280,000	0.3800	0.00%
2023-06-02	0	0.380	0.380	0.390	0.370	0.390	867,000	326,025	0.3760	0.380	0.380	0.390	0.370	0.390	867,000	0.3760	4.11%
2023-06-01	0	0.365	0.360	0.375	0.360	0.380	2,000,000	741,920	0.3710	0.365	0.360	0.375	0.360	0.380	2,000,000	0.3710	0.00%
2023-05-31	0	0.365	0.360	0.600	0.345	0.375	6,760,000	2,414,560	0.3572	0.365	0.360	0.600	0.345	0.375	6,760,000	0.3572	5.80%
2023-05-30	0	0.345	0.345	0.350	0.345	0.375	3,040,000	1,090,880	0.3588	0.345	0.345	0.350	0.345	0.375	3,040,000	0.3588	-5.48%
2023-05-29	0	0.365	0.360	0.365	0.355	0.410	1,216,000	464,640	0.3821	0.365	0.360	0.365	0.355	0.410	1,216,000	0.3821	-6.41%
2023-05-25	0	0.390	0.390	0.405	0.390	0.435	1,632,000	661,600	0.4054	0.390	0.390	0.405	0.390	0.435	1,632,000	0.4054	-7.14%
2023-05-24	0	0.420	0.420	0.425	0.420	0.460	928,000	403,360	0.4347	0.420	0.420	0.425	0.420	0.460	928,000	0.4347	-13.40%
2023-05-23	0	0.485	0.465	0.485	0.485	0.485	64,000	31,040	0.4850	0.485	0.465	0.485	0.485	0.485	64,000	0.4850	10.23%
2023-05-22	0	0.440	0.435	0.480	0.440	0.455	96,000	43,040	0.4483	0.440	0.435	0.480	0.440	0.455	96,000	0.4483	0.00%
2023-05-19	0	0.440	0.440	0.485	0.440	0.460	160,000	72,000	0.4500	0.440	0.440	0.485	0.440	0.460	160,000	0.4500	-1.12%
2023-05-18	0	0.445	0.450	0.490	0.435	0.550	902,000	431,960	0.4789	0.445	0.450	0.490	0.435	0.550	902,000	0.4789	4.71%
2023-05-17	0	0.425	0.425	0.440	0.425	0.430	96,000	40,960	0.4267	0.425	0.425	0.440	0.425	0.430	96,000	0.4267	1.19%
2023-05-16	0	0.420	0.415	0.435	0.420	0.425	96,000	40,480	0.4217	0.420	0.415	0.435	0.420	0.425	96,000	0.4217	2.44%
2023-05-15	0	0.410	0.410	0.425	0.410	0.430	645,919	267,400	0.4140	0.410	0.410	0.425	0.410	0.430	645,919	0.4140	-3.53%
2023-05-12	0	0.425	0.415	0.450	-	-	0	0	-	0.425	0.415	0.450	-	-	0	-	0.00%
2023-05-11	0	0.425	0.425	0.445	0.410	0.435	256,000	107,360	0.4194	0.425	0.425	0.445	0.410	0.435	256,000	0.4194	-2.30%
2023-05-10	0	0.435	0.430	0.450	0.400	0.510	4,022,800	1,816,316	0.4515	0.435	0.430	0.450	0.400	0.510	4,022,800	0.4515	-17.92%
2023-05-09	0	0.530	0.510	0.530	0.520	0.530	160,000	84,480	0.5280	0.530	0.510	0.530	0.520	0.530	160,000	0.5280	0.00%
2023-05-08	0	0.530	0.520	0.540	0.500	0.550	2,019,000	1,051,390	0.5207	0.530	0.520	0.540	0.500	0.550	2,019,000	0.5207	-5.36%
2023-05-05	0	0.560	0.550	0.570	0.550	0.560	160,000	88,320	0.5520	0.560	0.550	0.570	0.550	0.560	160,000	0.5520	1.82%
2023-05-04	0	0.550	0.550	0.570	0.540	0.550	192,000	104,640	0.5450	0.550	0.550	0.570	0.540	0.550	192,000	0.5450	3.77%
2023-05-03	0	0.530	0.530	0.570	-	-	1,000	510	0.5100	0.530	0.530	0.570	-	-	1,000	0.5100	0.00%
2023-05-02	0	0.530	0.520	0.570	0.530	0.560	96,000	52,480	0.5467	0.530	0.520	0.570	0.530	0.560	96,000	0.5467	-3.64%
2023-04-28	0	0.550	0.550	0.590	0.550	0.580	448,000	253,760	0.5664	0.550	0.550	0.590	0.550	0.580	448,000	0.5664	0.00%
2023-04-27	0	0.550	0.550	0.560	0.520	0.550	320,000	172,480	0.5390	0.550	0.550	0.560	0.520	0.550	320,000	0.5390	7.84%
2023-04-26	0	0.510	0.510	0.540	0.510	0.570	1,024,000	550,720	0.5378	0.510	0.510	0.540	0.510	0.570	1,024,000	0.5378	0.00%
2023-04-25	0	0.510	0.510	0.530	0.510	0.560	2,176,000	1,171,520	0.5384	0.510	0.510	0.530	0.510	0.560	2,176,000	0.5384	0.00%
2023-04-24	0	0.510	0.500	0.550	0.510	0.630	2,144,000	1,163,200	0.5425	0.510	0.500	0.550	0.510	0.630	2,144,000	0.5425	-26.09%
2023-04-21	0	0.690	0.660	0.700	0.660	0.700	227,000	155,900	0.6868	0.690	0.660	0.700	0.660	0.700	227,000	0.6868	1.47%
2023-04-20	0	0.680	0.650	0.700	0.680	0.680	32,000	21,760	0.6800	0.680	0.650	0.700	0.680	0.680	32,000	0.6800	-4.23%
2023-04-19	0	0.710	0.690	0.710	0.710	0.710	96,000	68,160	0.7100	0.710	0.690	0.710	0.710	0.710	96,000	0.7100	-1.39%
2023-04-18	0	0.720	0.700	0.730	0.700	0.730	192,000	136,960	0.7133	0.720	0.700	0.730	0.700	0.730	192,000	0.7133	-1.37%
2023-04-17	0	0.730	0.690	0.730	0.650	0.800	1,344,000	978,880	0.7283	0.730	0.690	0.730	0.650	0.800	1,344,000	0.7283	12.31%
2023-04-14	0	0.650	0.640	0.680	0.630	0.680	1,312,000	859,200	0.6549	0.650	0.640	0.680	0.630	0.680	1,312,000	0.6549	-7.14%
2023-04-13	0	0.700	0.690	0.700	0.630	0.710	736,000	488,960	0.6643	0.700	0.690	0.700	0.630	0.710	736,000	0.6643	1.45%
2023-04-12	0	0.690	0.630	0.690	0.620	0.690	544,000	353,920	0.6506	0.690	0.630	0.690	0.620	0.690	544,000	0.6506	-2.82%
2023-04-11	0	0.710	0.620	0.720	0.620	0.720	416,000	281,600	0.6769	0.710	0.620	0.720	0.620	0.720	416,000	0.6769	2.90%
2023-04-06	0	0.690	0.650	0.690	0.690	0.690	32,000	22,080	0.6900	0.690	0.650	0.690	0.690	0.690	32,000	0.6900	-1.43%
2023-04-04	0	0.700	0.650	0.710	0.650	0.710	490,000	340,160	0.6942	0.700	0.650	0.710	0.650	0.710	490,000	0.6942	-1.41%
2023-04-03	0	0.710	0.680	0.710	0.710	0.710	32,000	22,720	0.7100	0.710	0.680	0.710	0.710	0.710	32,000	0.7100	0.00%
2023-03-31	0	0.710	0.700	0.720	0.710	0.720	437,000	308,880	0.7068	0.710	0.700	0.720	0.710	0.720	437,000	0.7068	-2.74%
2023-03-30	0	0.730	0.710	0.730	0.730	0.740	257,400	190,072	0.7384	0.730	0.710	0.730	0.730	0.740	257,400	0.7384	0.00%
2023-03-29	0	0.730	0.710	0.730	0.730	0.730	416,000	303,680	0.7300	0.730	0.710	0.730	0.730	0.730	416,000	0.7300	1.39%
2023-03-28	0	0.720	0.720	0.730	0.710	0.730	322,000	232,080	0.7207	0.720	0.720	0.730	0.710	0.730	322,000	0.7207	-1.37%
2023-03-27	0	0.730	0.720	0.760	0.730	0.730	2,016,000	1,480,320	0.7343	0.730	0.720	0.760	0.730	0.730	2,016,000	0.7343	1.39%
2023-03-24	0	0.720	0.710	0.770	0.720	0.780	1,224,000	908,000	0.7418	0.720	0.710	0.770	0.720	0.780	1,224,000	0.7418	1.41%
2023-03-23	0	0.710	0.710	0.730	0.710	0.730	608,000	440,960	0.7253	0.710	0.710	0.730	0.710	0.730	608,000	0.7253	0.00%
2023-03-22	0	0.710	0.710	0.730	0.710	0.730	160,000	115,520	0.7220	0.710	0.710	0.730	0.710	0.730	160,000	0.7220	0.00%
2023-03-21	0	0.710	0.600	0.710	0.710	0.710	32,000	22,720	0.7100	0.710	0.600	0.710	0.710	0.710	32,000	0.7100	0.00%
2023-03-20	0	0.710	0.600	0.710	0.690	0.710	184,000	127,600	0.6935	0.710	0.600	0.710	0.690	0.710	184,000	0.6935	0.00%
2023-03-17	0	0.710	0.700	0.750	0.710	0.720	416,000	296,320	0.7123	0.710	0.700	0.750	0.710	0.720	416,000	0.7123	-2.74%
2023-03-16	0	0.730	0.710	0.730	0.720	0.730	330,000	238,140	0.7216	0.730	0.710	0.730	0.720	0.730	330,000	0.7216	-6.41%
2023-03-15	0	0.780	0.730	0.790	0.780	0.780	32,000	24,960	0.7800	0.780	0.730	0.790	0.780	0.780	32,000	0.7800	2.63%
2023-03-14	0	0.760	0.700	0.760	0.720	0.760	518,000	378,260	0.7302	0.760	0.700	0.760	0.720	0.760	518,000	0.7302	0.00%
2023-03-13	0	0.760	0.740	0.770	0.740	0.780	570,000	427,040	0.7492	0.760	0.740	0.770	0.740	0.780	570,000	0.7492	-2.56%
2023-03-10	0	0.780	0.740	0.780	0.750	0.780	224,000	169,280	0.7557	0.780	0.740	0.780	0.750	0.780	224,000	0.7557	-1.27%
2023-03-09	0	0.790	0.760	0.790	0.790	0.790	97,000	76,550	0.7892	0.790	0.760	0.790	0.790	0.790	97,000	0.7892	0.00%
2023-03-08	0	0.790	0.730	0.790	0.770	0.790	94,800	71,480	0.7540	0.790	0.730	0.790	0.770	0.790	94,800	0.7540	0.00%
2023-03-07	0	0.790	0.730	0.790	0.730	0.790	192,000	143,040	0.7450	0.790	0.730	0.790	0.730	0.790	192,000	0.7450	-1.25%
2023-03-06	0	0.800	0.810	0.820	0.720	0.810	705,800	527,394	0.7472	0.800	0.810	0.820	0.720	0.810	705,800	0.7472	2.56%
2023-03-03	0	0.780	0.750	0.780	0.750	0.780	355,200	269,184	0.7578	0.780	0.750	0.780	0.750	0.780	355,200	0.7578	0.00%
2023-03-02	0	0.780	0.750	0.780	0.750	0.810	587,000	453,370	0.7724	0.780	0.750	0.780	0.750	0.810	587,000	0.7724	-1.27%
2023-03-01	0	0.790	0.740	0.800	0.780	0.810	480,000	379,840	0.7913	0.790	0.740	0.800	0.780	0.810	480,000	0.7913	-3.66%
2023-02-28	0	0.820	0.800	0.820	0.800	0.820	96,001	77,440	0.8067	0.820	0.800	0.820	0.800	0.820	96,001	0.8067	0.00%
2023-02-27	0	0.820	0.790	0.830	0.790	0.830	617,900	505,888	0.8187	0.820	0.790	0.830	0.790	0.830	617,900	0.8187	3.80%
2023-02-24	0	0.790	0.780	0.810	0.790	0.850	576,000	473,920	0.8228	0.790	0.780	0.810	0.790	0.850	576,000	0.8228	-3.66%
2023-02-23	0	0.820	0.800	0.820	0.820	0.820	45,600	36,712	0.8051	0.820	0.800	0.820	0.820	0.820	45,600	0.8051	0.00%
2023-02-22	0	0.820	0.790	0.820	0.800	0.850	768,000	626,880	0.8163	0.820	0.790	0.820	0.800	0.850	768,000	0.8163	0.00%
2023-02-21	0	0.820	0.800	0.830	0.800	0.820	384,000	312,960	0.8150	0.820	0.800	0.830	0.800	0.820	384,000	0.8150	2.50%
2023-02-20	0	0.800	0.800	0.820	0.800	0.820	416,000	339,200	0.8154	0.800	0.800	0.820	0.800	0.820	416,000	0.8154	0.00%
2023-02-17	0	0.800	0.800	0.820	0.800	0.820	448,800	365,104	0.8135	0.800	0.800	0.820	0.800	0.820	448,800	0.8135	0.00%
2023-02-16	0	0.800	0.790	0.810	0.800	0.830	384,000	315,520	0.8217	0.800	0.790	0.810	0.800	0.830	384,000	0.8217	0.00%
2023-02-15	0	0.800	0.790	0.800	0.790	0.810	301,400	238,250	0.7905	0.800	0.790	0.800	0.790	0.810	301,400	0.7905	-1.23%
2023-02-14	0	0.810	0.800	0.810	0.810	0.810	64,000	51,840	0.8100	0.810	0.800	0.810	0.810	0.810	64,000	0.8100	0.00%
2023-02-13	0	0.810	0.790	0.840	0.800	0.810	216,600	173,182	0.7995	0.810	0.790	0.840	0.800	0.810	216,600	0.7995	0.00%
2023-02-10	0	0.810	0.800	0.840	0.810	0.810	73,000	59,040	0.8088	0.810	0.800	0.840	0.810	0.810	73,000	0.8088	0.00%
2023-02-09	0	0.810	0.800	0.820	0.800	0.840	409,200	332,448	0.8124	0.810	0.800	0.820	0.800	0.840	409,200	0.8124	0.00%
2023-02-08	0	0.810	0.810	0.840	0.810	0.810	119,400	95,872	0.8029	0.810	0.810	0.840	0.810	0.810	119,400	0.8029	-2.41%
2023-02-07	0	0.830	0.800	0.840	-	-	64,200	53,280	0.8299	0.830	0.800	0.840	-	-	64,200	0.8299	0.00%
2023-02-06	0	0.830	0.810	0.840	0.800	0.830	740,000	599,280	0.8098	0.830	0.810	0.840	0.800	0.830	740,000	0.8098	1.22%
2023-02-03	0	0.820	0.810	0.830	0.820	0.830	96,000	79,040	0.8233	0.820	0.810	0.830	0.820	0.830	96,000	0.8233	2.50%
2023-02-02	0	0.800	0.790	0.830	0.800	0.810	64,000	51,520	0.8050	0.800	0.790	0.830	0.800	0.810	64,000	0.8050	0.00%
2023-02-01	0	0.800	0.790	0.830	0.800	0.830	128,000	103,360	0.8075	0.800	0.790	0.830	0.800	0.830	128,000	0.8075	0.00%
2023-01-31	0	0.800	0.780	0.830	0.800	0.840	75,000	60,990	0.8132	0.800	0.780	0.830	0.800	0.840	75,000	0.8132	0.00%
2023-01-30	0	0.800	0.800	0.840	0.800	0.800	128,000	102,400	0.8000	0.800	0.800	0.840	0.800	0.800	128,000	0.8000	-4.76%
2023-01-27	0	0.840	0.810	0.840	-	-	64,000	53,120	0.8300	0.840	0.810	0.840	-	-	64,000	0.8300	0.00%
2023-01-26	0	0.840	0.720	0.840	-	-	58,000	46,030	0.7936	0.840	0.720	0.840	-	-	58,000	0.7936	0.00%
2023-01-20	0	0.840	0.800	0.840	0.800	0.840	128,000	106,240	0.8300	0.840	0.800	0.840	0.800	0.840	128,000	0.8300	1.20%
2023-01-19	0	0.830	0.770	0.840	0.830	0.840	320,000	266,560	0.8330	0.830	0.770	0.840	0.830	0.840	320,000	0.8330	1.22%
2023-01-18	0	0.820	0.800	0.850	0.820	0.820	64,000	52,480	0.8200	0.820	0.800	0.850	0.820	0.820	64,000	0.8200	0.00%
2023-01-17	0	0.820	0.770	0.860	0.800	0.820	288,000	239,040	0.8300	0.820	0.770	0.860	0.800	0.820	288,000	0.8300	0.00%
2023-01-16	0	0.820	0.800	0.830	0.800	0.820	608,000	490,720	0.8071	0.820	0.800	0.830	0.800	0.820	608,000	0.8071	2.50%
2023-01-13	0	0.800	0.770	0.810	0.770	0.800	422,000	346,160	0.8203	0.800	0.770	0.810	0.770	0.800	422,000	0.8203	-1.23%
2023-01-12	0	0.810	0.780	0.810	0.780	0.830	544,000	450,240	0.8276	0.810	0.780	0.810	0.780	0.830	544,000	0.8276	1.25%
2023-01-11	0	0.800	0.790	0.830	0.800	0.820	1,002,200	806,780	0.8050	0.800	0.790	0.830	0.800	0.820	1,002,200	0.8050	2.56%
2023-01-10	0	0.780	0.740	0.790	0.720	0.780	730,000	554,200	0.7592	0.780	0.740	0.790	0.720	0.780	730,000	0.7592	4.00%
2023-01-09	0	0.750	0.700	0.750	0.750	0.770	238,000	181,760	0.7637	0.750	0.700	0.750	0.750	0.770	238,000	0.7637	4.17%
2023-01-06	0	0.720	0.720	0.740	0.720	0.750	160,000	118,080	0.7380	0.720	0.720	0.740	0.720	0.750	160,000	0.7380	-4.00%
2023-01-05	0	0.750	0.710	0.750	0.770	0.770	32,000	24,640	0.7700	0.750	0.710	0.750	0.770	0.770	32,000	0.7700	0.00%
2023-01-04	0	0.750	0.700	0.750	0.700	0.750	624,000	449,760	0.7208	0.750	0.700	0.750	0.700	0.750	624,000	0.7208	1.35%
2023-01-03	0	0.740	0.720	0.770	0.740	0.740	144,000	105,960	0.7358	0.740	0.720	0.770	0.740	0.740	144,000	0.7358	0.00%
2022-12-30	0	0.740	0.730	0.760	0.740	0.740	145,800	108,922	0.7471	0.740	0.730	0.760	0.740	0.740	145,800	0.7471	0.00%
2022-12-29	0	0.740	0.740	0.750	0.740	0.770	467,200	352,390	0.7543	0.740	0.740	0.750	0.740	0.770	467,200	0.7543	-1.33%
2022-12-28	0	0.750	0.720	0.780	0.750	0.770	810,000	619,370	0.7647	0.750	0.720	0.780	0.750	0.770	810,000	0.7647	1.35%
2022-12-23	0	0.740	0.740	0.760	0.740	0.740	2,306,000	1,721,980	0.7467	0.740	0.740	0.760	0.740	0.740	2,306,000	0.7467	-1.33%
2022-12-22	0	0.750	0.730	0.750	0.750	0.770	2,064,600	1,556,075	0.7537	0.750	0.730	0.750	0.750	0.770	2,064,600	0.7537	0.00%
2022-12-21	0	0.750	0.730	0.750	0.750	0.750	1,540,000	1,148,680	0.7459	0.750	0.730	0.750	0.750	0.750	1,540,000	0.7459	0.00%
2022-12-20	0	0.750	0.730	0.770	0.750	0.780	1,456,600	1,106,336	0.7595	0.750	0.730	0.770	0.750	0.780	1,456,600	0.7595	0.00%
2022-12-19	0	0.750	0.720	0.760	0.730	0.750	1,664,000	1,232,960	0.7410	0.750	0.720	0.760	0.730	0.750	1,664,000	0.7410	5.63%
2022-12-16	0	0.710	0.700	0.760	0.700	0.770	1,536,000	1,176,320	0.7658	0.710	0.700	0.760	0.700	0.770	1,536,000	0.7658	-7.79%
2022-12-15	0	0.770	0.740	0.770	0.770	0.770	1,600,000	1,216,320	0.7602	0.770	0.740	0.770	0.770	0.770	1,600,000	0.7602	0.00%
2022-12-14	0	0.770	0.730	0.780	0.770	0.770	37,200	28,180	0.7575	0.770	0.730	0.780	0.770	0.770	37,200	0.7575	4.05%
2022-12-13	0	0.740	0.700	0.740	0.720	0.760	260,400	189,828	0.7290	0.740	0.700	0.740	0.720	0.760	260,400	0.7290	1.37%
2022-12-12	0	0.730	0.700	0.750	0.670	0.730	495,000	348,320	0.7037	0.730	0.700	0.750	0.670	0.730	495,000	0.7037	-6.41%
2022-12-09	0	0.780	0.720	0.780	0.780	0.780	47,000	35,660	0.7587	0.780	0.720	0.780	0.780	0.780	47,000	0.7587	0.00%
2022-12-08	0	0.780	0.700	0.780	0.780	0.780	59,800	44,010	0.7360	0.780	0.700	0.780	0.780	0.780	59,800	0.7360	6.85%
2022-12-07	0	0.730	0.700	0.770	0.730	0.730	248,000	179,840	0.7252	0.730	0.700	0.770	0.730	0.730	248,000	0.7252	0.00%
2022-12-06	0	0.730	0.730	0.770	0.670	0.720	970,200	681,738	0.7027	0.730	0.730	0.770	0.670	0.720	970,200	0.7027	0.00%
2022-12-05	0	0.730	0.710	0.750	0.730	0.780	940,200	706,940	0.7519	0.730	0.710	0.750	0.730	0.780	940,200	0.7519	-6.41%
2022-12-02	0	0.780	0.750	0.780	0.670	0.790	2,284,400	1,670,776	0.7314	0.780	0.750	0.780	0.670	0.790	2,284,400	0.7314	18.18%
2022-12-01	0	0.660	0.640	0.680	0.630	0.680	1,876,000	1,213,160	0.6467	0.660	0.640	0.680	0.630	0.680	1,876,000	0.6467	3.13%
2022-11-30	0	0.640	0.620	0.650	0.610	0.650	1,662,200	1,059,774	0.6376	0.640	0.620	0.650	0.610	0.650	1,662,200	0.6376	4.92%
2022-11-29	0	0.610	0.610	0.630	0.600	0.620	249,000	150,514	0.6045	0.610	0.610	0.630	0.600	0.620	249,000	0.6045	0.00%
2022-11-28	0	0.610	0.600	0.620	0.590	0.610	454,000	271,400	0.5978	0.610	0.600	0.620	0.590	0.610	454,000	0.5978	5.17%
2022-11-25	0	0.580	0.570	0.600	0.580	0.610	212,000	125,880	0.5938	0.580	0.570	0.600	0.580	0.610	212,000	0.5938	1.75%
2022-11-24	0	0.570	0.570	0.590	0.570	0.570	136,000	76,360	0.5615	0.570	0.570	0.590	0.570	0.570	136,000	0.5615	1.79%
2022-11-23	0	0.560	0.560	0.600	0.540	0.620	482,000	275,940	0.5725	0.560	0.560	0.600	0.540	0.620	482,000	0.5725	3.70%
2022-11-22	0	0.540	0.530	0.560	0.540	0.540	160,000	86,400	0.5400	0.540	0.530	0.560	0.540	0.540	160,000	0.5400	1.89%
2022-11-21	0	0.530	0.510	0.540	0.510	0.530	160,400	83,406	0.5200	0.530	0.510	0.540	0.510	0.530	160,400	0.5200	0.00%
2022-11-18	0	0.530	0.520	0.530	0.510	0.530	256,000	135,040	0.5275	0.530	0.520	0.530	0.510	0.530	256,000	0.5275	-1.85%
2022-11-17	0	0.540	0.520	0.540	0.510	0.540	322,000	170,240	0.5287	0.540	0.520	0.540	0.510	0.540	322,000	0.5287	1.89%
2022-11-16	0	0.530	0.495	0.530	0.530	0.530	32,000	16,960	0.5300	0.530	0.495	0.530	0.530	0.530	32,000	0.5300	3.92%
2022-11-15	0	0.510	0.480	0.520	0.500	0.520	1,556,400	787,704	0.5061	0.510	0.480	0.520	0.500	0.520	1,556,400	0.5061	-3.77%
2022-11-14	0	0.530	0.520	0.540	0.510	0.540	392,000	206,040	0.5256	0.530	0.520	0.540	0.510	0.540	392,000	0.5256	-1.85%
2022-11-11	0	0.540	0.510	0.540	0.530	0.540	102,000	54,140	0.5308	0.540	0.510	0.540	0.530	0.540	102,000	0.5308	0.00%
2022-11-10	0	0.540	0.500	0.540	0.530	0.540	64,000	34,240	0.5350	0.540	0.500	0.540	0.530	0.540	64,000	0.5350	1.89%
2022-11-09	0	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2022-11-08	0	0.530	0.510	0.530	0.540	0.540	42,001	22,100	0.5262	0.530	0.510	0.530	0.540	0.540	42,001	0.5262	1.92%
2022-11-07	0	0.520	0.510	0.520	0.500	0.530	79,000	40,460	0.5122	0.520	0.510	0.520	0.500	0.530	79,000	0.5122	0.00%
2022-11-04	0	0.520	0.495	0.530	0.500	0.520	1,600,000	809,600	0.5060	0.520	0.495	0.530	0.500	0.520	1,600,000	0.5060	1.96%
2022-11-03	0	0.510	0.500	0.520	0.510	0.530	256,000	131,840	0.5150	0.510	0.500	0.520	0.510	0.530	256,000	0.5150	-3.77%
2022-11-02	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	-1.85%
2022-11-01	0	0.540	0.500	0.540	0.500	0.540	1,566,000	813,080	0.5192	0.540	0.500	0.540	0.500	0.540	1,566,000	0.5192	0.00%
2022-10-31	0	0.540	0.520	0.530	0.510	0.540	1,504,800	787,340	0.5232	0.540	0.520	0.530	0.510	0.540	1,504,800	0.5232	5.88%
2022-10-28	0	0.510	0.450	0.510	0.500	0.520	1,533,000	776,400	0.5065	0.510	0.450	0.510	0.500	0.520	1,533,000	0.5065	-5.56%
2022-10-27	0	0.540	0.520	0.550	0.540	0.540	265,000	142,650	0.5383	0.540	0.520	0.550	0.540	0.540	265,000	0.5383	0.00%
2022-10-26	0	0.540	0.500	0.540	0.500	0.540	1,408,000	738,560	0.5245	0.540	0.500	0.540	0.500	0.540	1,408,000	0.5245	1.89%
2022-10-25	0	0.530	0.500	0.530	0.500	0.530	1,197,800	610,292	0.5095	0.530	0.500	0.530	0.500	0.530	1,197,800	0.5095	1.92%
2022-10-24	0	0.520	0.490	0.520	0.500	0.520	224,000	113,600	0.5071	0.520	0.490	0.520	0.500	0.520	224,000	0.5071	0.00%
2022-10-21	0	0.520	0.490	0.520	0.500	0.530	672,000	341,800	0.5086	0.520	0.490	0.520	0.500	0.530	672,000	0.5086	-1.89%
2022-10-20	0	0.530	0.460	0.530	0.500	0.530	928,000	483,840	0.5214	0.530	0.460	0.530	0.500	0.530	928,000	0.5214	0.00%
2022-10-19	0	0.530	0.460	0.530	0.510	0.530	160,000	83,520	0.5220	0.530	0.460	0.530	0.510	0.530	160,000	0.5220	0.00%
2022-10-18	0	0.530	0.500	0.530	0.500	0.550	1,361,000	718,030	0.5276	0.530	0.500	0.530	0.500	0.550	1,361,000	0.5276	-3.64%
2022-10-17	0	0.550	0.500	0.540	0.500	0.550	3,109,400	1,620,746	0.5212	0.550	0.500	0.540	0.500	0.550	3,109,400	0.5212	-5.17%
2022-10-14	0	0.580	0.550	0.580	0.540	0.580	416,000	230,400	0.5538	0.580	0.550	0.580	0.540	0.580	416,000	0.5538	0.00%
2022-10-13	0	0.580	0.540	0.580	0.530	0.580	372,000	204,880	0.5508	0.580	0.540	0.580	0.530	0.580	372,000	0.5508	0.00%
2022-10-12	0	0.580	0.550	0.590	0.580	0.580	64,000	37,120	0.5800	0.580	0.550	0.590	0.580	0.580	64,000	0.5800	0.00%
2022-10-11	0	0.580	0.550	0.590	0.510	0.580	733,000	396,660	0.5411	0.580	0.550	0.590	0.510	0.580	733,000	0.5411	3.57%
2022-10-10	0	0.560	0.520	0.560	0.500	0.560	488,000	257,040	0.5267	0.560	0.520	0.560	0.500	0.560	488,000	0.5267	1.82%
2022-10-07	0	0.550	0.510	0.560	0.550	0.550	32,000	17,600	0.5500	0.550	0.510	0.560	0.550	0.550	32,000	0.5500	-1.79%
2022-10-06	0	0.560	0.530	0.570	0.530	0.590	711,200	394,316	0.5544	0.560	0.530	0.570	0.530	0.590	711,200	0.5544	-3.45%
2022-10-05	0	0.580	0.550	0.560	0.530	0.590	448,000	248,640	0.5550	0.580	0.550	0.560	0.530	0.590	448,000	0.5550	-3.33%
2022-10-03	0	0.600	0.540	0.570	0.550	0.650	878,000	510,020	0.5809	0.600	0.540	0.570	0.550	0.650	878,000	0.5809	0.00%
2022-09-30	0	0.600	0.500	0.680	0.530	0.600	1,348,000	778,240	0.5773	0.600	0.500	0.680	0.530	0.600	1,348,000	0.5773	13.21%
2022-09-29	0	0.530	0.510	0.570	0.495	0.580	939,000	495,680	0.5279	0.530	0.510	0.570	0.495	0.580	939,000	0.5279	8.16%
2022-09-28	0	0.490	0.460	0.490	0.450	0.490	1,640,000	770,410	0.4698	0.490	0.460	0.490	0.450	0.490	1,640,000	0.4698	0.00%
2022-09-27	0	0.490	0.450	0.490	0.450	0.495	2,357,400	1,126,409	0.4778	0.490	0.450	0.490	0.450	0.495	2,357,400	0.4778	13.95%
2022-09-26	0	0.430	0.430	0.445	0.430	0.500	5,165,000	2,378,180	0.4604	0.430	0.430	0.445	0.430	0.500	5,165,000	0.4604	-14.00%
2022-09-23	0	0.500	0.425	0.475	0.465	0.500	256,000	123,680	0.4831	0.500	0.425	0.475	0.465	0.500	256,000	0.4831	0.00%
2022-09-22	0	0.500	0.470	0.510	0.425	0.500	4,247,000	1,987,990	0.4681	0.500	0.470	0.510	0.425	0.500	4,247,000	0.4681	0.00%
2022-09-21	0	0.500	0.475	0.510	0.460	0.500	2,451,400	1,152,216	0.4700	0.500	0.475	0.510	0.460	0.500	2,451,400	0.4700	0.00%
2022-09-20	0	0.500	0.455	0.510	0.440	0.500	3,868,000	1,827,140	0.4724	0.500	0.455	0.510	0.440	0.500	3,868,000	0.4724	0.00%
2022-09-19	0	0.500	0.485	0.530	0.485	0.580	3,855,200	1,932,844	0.5014	0.500	0.485	0.530	0.485	0.580	3,855,200	0.5014	-5.66%
2022-09-16	0	0.530	0.520	0.560	0.490	0.590	6,107,200	3,367,376	0.5514	0.530	0.520	0.560	0.490	0.590	6,107,200	0.5514	-3.64%
2022-09-15	0	0.550	0.550	0.570	0.550	0.580	1,838,800	1,037,580	0.5643	0.550	0.550	0.570	0.550	0.580	1,838,800	0.5643	-5.17%
2022-09-14	0	0.580	0.580	0.590	0.570	0.590	538,000	309,348	0.5750	0.580	0.580	0.590	0.570	0.590	538,000	0.5750	-4.92%
2022-09-13	0	0.610	0.600	0.610	0.590	0.640	1,301,000	790,090	0.6073	0.610	0.600	0.610	0.590	0.640	1,301,000	0.6073	1.67%
2022-09-09	0	0.600	0.570	0.590	0.560	0.610	1,378,000	802,360	0.5823	0.600	0.570	0.590	0.560	0.610	1,378,000	0.5823	3.45%
2022-09-08	0	0.580	0.580	0.600	0.570	0.600	250,600	144,494	0.5766	0.580	0.580	0.600	0.570	0.600	250,600	0.5766	-4.92%
2022-09-07	0	0.610	0.590	0.610	0.560	0.620	755,000	445,460	0.5900	0.610	0.590	0.610	0.560	0.620	755,000	0.5900	0.00%
2022-09-06	0	0.610	0.600	0.630	0.500	0.620	2,547,000	1,449,910	0.5693	0.610	0.600	0.630	0.500	0.620	2,547,000	0.5693	0.00%
2022-09-05	0	0.610	0.590	0.610	0.530	0.640	3,565,600	2,135,122	0.5988	0.610	0.590	0.610	0.530	0.640	3,565,600	0.5988	15.09%
2022-09-02	0	0.530	0.510	0.520	0.475	0.530	2,232,600	1,120,612	0.5019	0.530	0.510	0.520	0.475	0.530	2,232,600	0.5019	12.77%
2022-09-01	0	0.470	0.470	0.480	0.440	0.475	753,200	346,214	0.4597	0.470	0.470	0.480	0.440	0.475	753,200	0.4597	3.30%
2022-08-31	0	0.455	0.445	0.465	0.430	0.480	1,150,800	516,700	0.4490	0.455	0.445	0.465	0.430	0.480	1,150,800	0.4490	7.06%
2022-08-30	0	0.425	0.420	0.440	0.420	0.425	3,218,000	1,364,800	0.4241	0.425	0.420	0.440	0.420	0.425	3,218,000	0.4241	1.19%
2022-08-29	0	0.420	0.405	0.440	0.400	0.420	417,000	171,260	0.4107	0.420	0.405	0.440	0.400	0.420	417,000	0.4107	5.00%
2022-08-26	0	0.400	0.400	0.425	0.400	0.445	1,364,000	560,830	0.4112	0.400	0.400	0.425	0.400	0.445	1,364,000	0.4112	-2.44%
2022-08-25	0	0.410	0.405	0.420	0.405	0.430	316,000	130,960	0.4144	0.410	0.405	0.420	0.405	0.430	316,000	0.4144	1.23%
2022-08-24	0	0.405	0.385	0.410	0.380	0.410	920,000	362,315	0.3938	0.405	0.385	0.410	0.380	0.410	920,000	0.3938	6.58%
2022-08-23	0	0.380	0.375	0.405	0.365	0.415	1,186,200	460,559	0.3883	0.380	0.375	0.405	0.365	0.415	1,186,200	0.3883	4.11%
2022-08-22	0	0.365	0.365	0.380	0.355	0.390	671,400	243,727	0.3630	0.365	0.365	0.380	0.355	0.390	671,400	0.3630	1.39%
2022-08-19	0	0.360	0.340	0.375	0.335	0.385	1,118,000	401,090	0.3588	0.360	0.340	0.375	0.335	0.385	1,118,000	0.3588	7.46%
2022-08-18	0	0.335	0.335	0.350	0.335	0.335	349,200	116,448	0.3335	0.335	0.335	0.350	0.335	0.335	349,200	0.3335	0.00%
2022-08-17	0	0.335	0.335	0.345	0.325	0.340	672,000	220,800	0.3286	0.335	0.335	0.345	0.325	0.340	672,000	0.3286	1.52%
2022-08-16	0	0.330	0.325	0.340	0.305	0.335	1,701,000	543,480	0.3195	0.330	0.325	0.340	0.305	0.335	1,701,000	0.3195	10.00%
2022-08-15	0	0.300	0.300	0.320	0.300	0.305	788,800	237,451	0.3010	0.300	0.300	0.320	0.300	0.305	788,800	0.3010	0.00%
2022-08-12	0	0.300	0.285	0.300	0.280	0.340	2,722,200	847,084	0.3112	0.300	0.285	0.300	0.280	0.340	2,722,200	0.3112	13.21%
2022-08-11	0	0.265	0.265	0.280	0.260	0.270	683,000	181,340	0.2655	0.265	0.265	0.280	0.260	0.270	683,000	0.2655	3.92%
2022-08-10	0	0.255	0.255	0.275	0.250	0.290	1,130,000	294,340	0.2605	0.255	0.255	0.275	0.250	0.290	1,130,000	0.2605	2.00%
2022-08-09	0	0.250	0.250	0.300	0.240	0.285	2,502,000	654,240	0.2615	0.250	0.250	0.300	0.240	0.285	2,502,000	0.2615	-5.66%
2022-08-08	0	0.265	0.265	0.305	0.230	0.265	192,000	48,608	0.2532	0.265	0.265	0.305	0.230	0.265	192,000	0.2532	0.00%
2022-08-05	0	0.265	0.265	0.275	0.260	0.300	3,008,000	829,920	0.2759	0.265	0.265	0.275	0.260	0.300	3,008,000	0.2759	-14.52%
2022-08-04	0	0.310	0.280	0.325	0.300	0.335	536,481	168,092	0.3133	0.310	0.280	0.325	0.300	0.335	536,481	0.3133	1.64%
2022-08-03	0	0.305	0.285	0.310	0.280	0.305	352,000	99,680	0.2832	0.305	0.285	0.310	0.280	0.305	352,000	0.2832	7.02%
2022-08-02	0	0.285	0.280	0.305	0.285	0.310	492,000	144,200	0.2931	0.285	0.280	0.305	0.285	0.310	492,000	0.2931	-6.56%
2022-08-01	0	0.305	0.290	0.310	0.270	0.395	4,206,000	1,366,185	0.3248	0.305	0.290	0.310	0.270	0.395	4,206,000	0.3248	-7.58%
2022-07-29	0	0.330	0.310	0.330	0.248	0.375	8,609,411	2,681,767	0.3115	0.330	0.310	0.330	0.248	0.375	8,609,411	0.3115	40.43%
2022-07-28	0	0.235	0.233	0.250	0.234	0.290	3,905,000	1,016,616	0.2603	0.235	0.233	0.250	0.234	0.290	3,905,000	0.2603	2.62%
2022-07-27	0	0.229	0.216	0.230	0.219	0.249	1,824,000	419,936	0.2302	0.229	0.216	0.230	0.219	0.249	1,824,000	0.2302	3.15%
2022-07-26	0	0.222	0.222	0.235	0.215	0.225	1,280,000	282,720	0.2209	0.222	0.222	0.235	0.215	0.225	1,280,000	0.2209	-5.93%
2022-07-25	0	0.236	0.215	0.236	0.227	0.275	928,000	217,088	0.2339	0.236	0.215	0.236	0.227	0.275	928,000	0.2339	-5.22%
2022-07-22	0	0.249	-	0.249	0.230	0.250	1,240,000	297,210	0.2397	0.249	-	0.249	0.230	0.250	1,240,000	0.2397	4.62%
2022-07-21	0	0.238	0.238	0.265	-	-	2,000	456	0.2280	0.238	0.238	0.265	-	-	2,000	0.2280	0.00%
2022-07-20	0	0.238	0.235	0.260	0.238	0.247	1,212,000	293,248	0.2420	0.238	0.235	0.260	0.238	0.247	1,212,000	0.2420	-3.64%
2022-07-19	0	0.247	0.246	0.260	0.245	0.250	320,000	79,136	0.2473	0.247	0.246	0.260	0.245	0.250	320,000	0.2473	-0.40%
2022-07-18	0	0.248	0.238	0.250	0.231	0.255	1,552,000	381,664	0.2459	0.248	0.238	0.250	0.231	0.255	1,552,000	0.2459	-6.42%
2022-07-15	0	0.265	0.255	0.275	0.260	0.265	480,000	125,920	0.2623	0.265	0.255	0.275	0.260	0.265	480,000	0.2623	0.00%
2022-07-14	0	0.265	0.265	0.275	0.265	0.265	353,000	93,520	0.2649	0.265	0.265	0.275	0.265	0.265	353,000	0.2649	-1.85%
2022-07-13	0	0.270	0.270	0.295	0.270	0.280	945,000	254,250	0.2690	0.270	0.270	0.295	0.270	0.280	945,000	0.2690	-3.57%
2022-07-12	0	0.280	0.275	0.280	0.255	0.285	5,453,600	1,425,452	0.2614	0.280	0.275	0.280	0.255	0.285	5,453,600	0.2614	-3.45%
2022-07-11	0	0.290	0.275	0.295	0.260	0.290	2,849,600	789,051	0.2769	0.290	0.275	0.295	0.260	0.290	2,849,600	0.2769	11.54%
2022-07-08	0	0.260	0.243	0.260	0.242	0.260	5,118,000	1,318,758	0.2577	0.260	0.243	0.260	0.242	0.260	5,118,000	0.2577	7.00%
2022-07-07	0	0.243	0.231	0.243	0.222	0.249	1,574,400	368,576	0.2341	0.243	0.231	0.243	0.222	0.249	1,574,400	0.2341	3.40%
2022-07-06	0	0.235	0.225	0.235	0.188	0.248	5,492,000	1,235,854	0.2250	0.235	0.225	0.235	0.188	0.248	5,492,000	0.2250	18.09%
2022-07-05	0	0.199	0.182	0.199	0.189	0.200	591,800	116,373	0.1966	0.199	0.182	0.199	0.189	0.200	591,800	0.1966	4.74%
2022-07-04	0	0.190	0.175	0.190	0.190	0.190	679,400	128,938	0.1898	0.190	0.175	0.190	0.190	0.190	679,400	0.1898	6.15%
2022-06-30	0	0.179	0.171	0.189	0.179	0.189	296,000	54,764	0.1850	0.179	0.171	0.189	0.179	0.189	296,000	0.1850	-5.29%
2022-06-29	0	0.189	0.150	0.191	0.170	0.189	480,356	83,477	0.1738	0.189	0.150	0.191	0.170	0.189	480,356	0.1738	11.18%
2022-06-28	0	0.170	0.170	0.195	0.122	0.196	512,000	90,048	0.1759	0.170	0.170	0.195	0.122	0.196	512,000	0.1759	-13.27%
2022-06-27	0	0.196	0.190	0.196	0.196	0.200	385,200	75,999	0.1973	0.196	0.190	0.196	0.196	0.200	385,200	0.1973	-2.00%
2022-06-24	0	0.200	0.194	0.207	0.193	0.208	1,524,000	301,236	0.1977	0.200	0.194	0.207	0.193	0.208	1,524,000	0.1977	-4.76%
2022-06-23	0	0.210	0.200	0.210	0.190	0.210	960,000	198,432	0.2067	0.210	0.200	0.210	0.190	0.210	960,000	0.2067	2.44%
2022-06-22	0	0.205	0.200	0.210	0.199	0.209	1,312,000	262,720	0.2002	0.205	0.200	0.210	0.199	0.209	1,312,000	0.2002	-1.91%
2022-06-21	0	0.209	0.201	0.209	0.202	0.213	796,400	165,916	0.2083	0.209	0.201	0.209	0.202	0.213	796,400	0.2083	0.00%
2022-06-20	0	0.209	0.200	0.210	0.199	0.210	565,800	115,027	0.2033	0.209	0.200	0.210	0.199	0.210	565,800	0.2033	-0.48%
2022-06-17	0	0.210	0.202	0.213	0.202	0.210	771,600	158,507	0.2054	0.210	0.202	0.213	0.202	0.210	771,600	0.2054	0.00%
2022-06-16	0	0.210	0.204	0.211	0.200	0.212	2,560,000	524,352	0.2048	0.210	0.204	0.211	0.200	0.212	2,560,000	0.2048	0.00%
2022-06-15	0	0.210	0.205	0.215	0.201	0.228	12,757,000	2,729,030	0.2139	0.210	0.205	0.215	0.201	0.228	12,757,000	0.2139	-7.89%
2022-06-14	0	0.228	0.223	0.228	0.196	0.280	71,103,800	16,180,879	0.2276	0.228	0.223	0.228	0.196	0.280	71,103,800	0.2276	20.00%
2022-06-13	0	0.190	0.190	0.196	0.112	0.190	30,183,910	4,257,961	0.1411	0.190	0.190	0.196	0.112	0.190	30,183,910	0.1411	69.64%
2022-06-10	0	0.112	0.109	0.113	0.109	0.113	360,000	39,960	0.1110	0.112	0.109	0.113	0.109	0.113	360,000	0.1110	0.00%
2022-06-09	0	0.112	0.109	0.115	0.108	0.113	288,000	32,096	0.1114	0.112	0.109	0.115	0.108	0.113	288,000	0.1114	-0.88%
2022-06-08	0	0.113	0.108	0.114	0.109	0.115	473,050	52,646	0.1113	0.113	0.108	0.114	0.109	0.115	473,050	0.1113	-1.74%
2022-06-07	0	0.115	0.110	0.120	-	-	0	0	-	0.115	0.110	0.120	-	-	0	-	0.00%
2022-06-06	0	0.115	0.110	0.122	0.115	0.115	288,000	33,024	0.1147	0.115	0.110	0.122	0.115	0.115	288,000	0.1147	0.00%
2022-06-02	0	0.115	0.111	0.120	0.115	0.115	32,000	3,680	0.1150	0.115	0.111	0.120	0.115	0.115	32,000	0.1150	0.00%
2022-06-01	0	0.115	0.111	0.120	0.115	0.115	103,200	11,810	0.1144	0.115	0.111	0.120	0.115	0.115	103,200	0.1144	0.00%
2022-05-31	0	0.115	0.110	0.117	-	-	0	0	-	0.115	0.110	0.117	-	-	0	-	0.00%
2022-05-30	0	0.115	0.111	0.119	0.111	0.111	47,150	5,142	0.1091	0.115	0.111	0.119	0.111	0.111	47,150	0.1091	0.00%
2022-05-27	0	0.115	0.109	0.122	-	-	0	0	-	0.115	0.109	0.122	-	-	0	-	0.00%
2022-05-26	0	0.115	0.109	0.115	0.115	0.115	96,000	11,040	0.1150	0.115	0.109	0.115	0.115	0.115	96,000	0.1150	-2.54%
2022-05-25	0	0.118	0.118	0.119	0.116	0.118	256,000	30,176	0.1179	0.118	0.118	0.119	0.116	0.118	256,000	0.1179	-0.84%
2022-05-24	0	0.119	0.112	0.119	-	-	0	0	-	0.119	0.112	0.119	-	-	0	-	-2.46%
2022-05-23	0	0.122	0.111	0.124	0.115	0.122	288,000	33,536	0.1164	0.122	0.111	0.124	0.115	0.122	288,000	0.1164	2.52%
2022-05-20	0	0.119	0.114	0.124	-	-	0	0	-	0.119	0.114	0.124	-	-	0	-	0.00%
2022-05-19	0	0.119	0.116	0.125	0.111	0.120	1,008,000	116,544	0.1156	0.119	0.116	0.125	0.111	0.120	1,008,000	0.1156	4.39%
2022-05-18	0	0.114	0.114	0.120	0.108	0.116	1,104,000	125,200	0.1134	0.114	0.114	0.120	0.108	0.116	1,104,000	0.1134	-1.72%
2022-05-17	0	0.116	0.116	0.120	0.116	0.117	384,000	44,672	0.1163	0.116	0.116	0.120	0.116	0.117	384,000	0.1163	1.75%
2022-05-16	0	0.114	0.114	0.124	0.107	0.130	4,903,100	565,535	0.1153	0.114	0.114	0.124	0.107	0.130	4,903,100	0.1153	7.55%
2022-05-13	0	0.106	0.106	0.109	0.101	0.122	2,824,000	311,840	0.1104	0.106	0.106	0.109	0.101	0.122	2,824,000	0.1104	-15.87%
2022-05-12	0	0.126	0.118	0.126	0.130	0.130	26,000	3,348	0.1288	0.126	0.118	0.126	0.130	0.130	26,000	0.1288	-5.26%
2022-05-11	0	0.133	0.124	0.138	0.120	0.133	215,972	26,220	0.1214	0.133	0.124	0.138	0.120	0.133	215,972	0.1214	10.83%
2022-05-10	0	0.120	0.119	0.132	0.120	0.125	562,000	69,620	0.1239	0.120	0.119	0.132	0.120	0.125	562,000	0.1239	-4.00%
2022-05-06	0	0.125	0.124	0.135	0.125	0.132	432,000	55,896	0.1294	0.125	0.124	0.135	0.125	0.132	432,000	0.1294	-10.71%
2022-05-05	0	0.140	0.133	0.140	0.132	0.143	448,000	60,072	0.1341	0.140	0.133	0.140	0.132	0.143	448,000	0.1341	5.26%
2022-05-04	0	0.133	0.133	0.135	0.130	0.138	571,263	77,032	0.1348	0.133	0.133	0.135	0.130	0.138	571,263	0.1348	-2.92%
2022-05-03	0	0.137	0.129	0.131	0.126	0.140	2,014,200	265,506	0.1318	0.137	0.129	0.131	0.126	0.140	2,014,200	0.1318	13.22%
2022-04-29	0	0.121	0.120	0.122	0.118	0.124	792,000	96,648	0.1220	0.121	0.120	0.122	0.118	0.124	792,000	0.1220	0.00%
2022-04-28	0	0.121	0.121	0.128	0.118	0.128	220,600	26,678	0.1209	0.121	0.121	0.128	0.118	0.128	220,600	0.1209	-1.63%
2022-04-27	0	0.123	0.120	0.125	0.120	0.123	394,200	47,479	0.1204	0.123	0.120	0.125	0.120	0.123	394,200	0.1204	3.36%
2022-04-26	0	0.119	0.119	0.122	0.115	0.130	2,200,400	273,850	0.1245	0.119	0.119	0.122	0.115	0.130	2,200,400	0.1245	-0.83%
2022-04-25	0	0.120	0.117	0.120	0.115	0.122	290,800	33,871	0.1165	0.120	0.117	0.120	0.115	0.122	290,800	0.1165	2.56%
2022-04-22	0	0.117	0.117	0.120	0.112	0.120	1,021,199	116,282	0.1139	0.117	0.117	0.120	0.112	0.120	1,021,199	0.1139	0.00%
2022-04-21	0	0.117	0.116	0.119	0.113	0.119	1,213,000	139,866	0.1153	0.117	0.116	0.119	0.113	0.119	1,213,000	0.1153	0.00%
2022-04-20	0	0.117	0.117	0.123	0.116	0.130	690,600	85,652	0.1240	0.117	0.117	0.123	0.116	0.130	690,600	0.1240	-10.00%
2022-04-19	0	0.130	0.128	0.130	0.115	0.133	735,000	90,254	0.1228	0.130	0.128	0.130	0.115	0.133	735,000	0.1228	11.11%
2022-04-14	0	0.117	0.116	0.120	0.116	0.117	60,000	6,984	0.1164	0.117	0.116	0.120	0.116	0.117	60,000	0.1164	0.86%
2022-04-13	0	0.116	0.116	0.122	0.116	0.116	29,194	3,347	0.1146	0.116	0.116	0.122	0.116	0.116	29,194	0.1146	0.00%
2022-04-12	0	0.116	0.116	0.122	0.115	0.120	66,000	7,701	0.1167	0.116	0.116	0.122	0.115	0.120	66,000	0.1167	-0.85%
2022-04-11	0	0.117	0.117	0.122	0.116	0.118	131,000	15,352	0.1172	0.117	0.117	0.122	0.116	0.118	131,000	0.1172	-2.50%
2022-04-08	0	0.120	0.115	0.122	-	-	0	0	-	0.120	0.115	0.122	-	-	0	-	0.00%
2022-04-07	0	0.120	0.116	0.122	0.120	0.120	112,000	13,440	0.1200	0.120	0.116	0.122	0.120	0.120	112,000	0.1200	0.00%
2022-04-06	0	0.120	0.116	0.121	0.120	0.122	56,000	6,784	0.1211	0.120	0.116	0.121	0.120	0.122	56,000	0.1211	3.45%
2022-04-04	0	0.122	0.122	0.130	0.122	0.129	505,400	62,034	0.1227	0.116	0.116	0.124	0.116	0.123	531,541	0.1167	-10.29%
2022-04-01	0	0.136	0.122	0.143	0.121	0.136	173,800	22,561	0.1298	0.129	0.116	0.136	0.115	0.129	182,790	0.1234	11.48%
2022-03-31	0	0.122	0.122	0.142	0.120	0.120	124,000	14,840	0.1197	0.116	0.116	0.135	0.114	0.114	130,414	0.1138	1.67%
2022-03-30	0	0.120	0.120	0.144	0.120	0.120	11,000	1,299	0.1181	0.114	0.114	0.137	0.114	0.114	11,569	0.1123	0.00%
2022-03-29	0	0.120	0.120	0.125	0.120	0.122	60,000	7,234	0.1206	0.114	0.114	0.119	0.114	0.116	63,103	0.1146	-1.64%
2022-03-28	0	0.122	0.122	0.126	0.122	0.122	10,000	1,206	0.1206	0.116	0.116	0.120	0.116	0.116	10,517	0.1147	-4.69%
2022-03-25	0	0.128	0.122	0.128	-	-	0	0	-	0.122	0.116	0.122	-	-	0	-	-2.29%
2022-03-24	0	0.131	0.123	0.131	0.122	0.133	139,000	18,046	0.1298	0.125	0.117	0.125	0.116	0.126	146,190	0.1234	7.38%
2022-03-23	0	0.122	0.122	0.139	0.122	0.122	220,638	26,862	0.1217	0.116	0.116	0.132	0.116	0.116	232,050	0.1158	0.00%
2022-03-22	0	0.122	0.120	0.143	0.112	0.123	43,400	5,024	0.1158	0.116	0.114	0.136	0.106	0.117	45,645	0.1101	-0.81%
2022-03-21	0	0.123	0.117	0.125	0.123	0.123	124,000	15,208	0.1226	0.117	0.111	0.119	0.117	0.117	130,414	0.1166	6.96%
2022-03-18	0	0.115	0.115	0.136	-	-	16,000	1,968	0.1230	0.109	0.109	0.129	-	-	16,828	0.1170	0.00%
2022-03-17	0	0.115	0.110	0.121	-	-	0	0	-	0.109	0.105	0.115	-	-	0	-	0.00%
2022-03-16	0	0.115	0.115	0.123	0.115	0.115	15,600	1,756	0.1126	0.109	0.109	0.117	0.109	0.109	16,407	0.1070	0.00%
2022-03-15	0	0.115	0.110	0.117	0.110	0.142	2,320,000	284,476	0.1226	0.109	0.105	0.111	0.105	0.135	2,440,000	0.1166	-6.50%
2022-03-14	0	0.123	0.118	0.123	-	-	0	0	-	0.117	0.112	0.117	-	-	0	-	0.00%
2022-03-11	0	0.123	0.117	0.123	-	-	0	0	-	0.117	0.111	0.117	-	-	0	-	-3.15%
2022-03-10	0	0.127	0.116	0.127	0.115	0.127	47,000	5,541	0.1179	0.121	0.110	0.121	0.109	0.121	49,431	0.1121	6.72%
2022-03-09	0	0.119	0.118	0.127	-	-	0	0	-	0.113	0.112	0.121	-	-	0	-	0.00%
2022-03-08	0	0.119	0.118	0.127	0.119	0.121	415,000	49,633	0.1196	0.113	0.112	0.121	0.113	0.115	436,466	0.1137	-1.65%
2022-03-07	0	0.121	0.121	0.130	0.121	0.128	61,200	7,704	0.1259	0.115	0.115	0.124	0.115	0.122	64,366	0.1197	-2.42%
2022-03-04	0	0.124	0.120	0.145	-	-	3,800	431	0.1134	0.118	0.114	0.138	-	-	3,997	0.1078	0.00%
2022-03-03	0	0.124	0.120	0.139	0.124	0.124	50,000	6,180	0.1236	0.118	0.114	0.132	0.118	0.118	52,586	0.1175	0.00%
2022-03-02	0	0.124	0.120	0.139	-	-	3,000	340	0.1133	0.118	0.114	0.132	-	-	3,155	0.1078	0.00%
2022-03-01	0	0.124	0.124	-	0.124	0.124	24,000	2,976	0.1240	0.118	0.118	-	0.118	0.118	25,241	0.1179	0.00%
2022-02-28	0	0.124	0.120	0.128	0.124	0.128	88,000	11,048	0.1255	0.118	0.114	0.122	0.118	0.122	92,552	0.1194	0.00%
2022-02-25	0	0.124	0.120	0.126	0.125	0.127	24,000	3,032	0.1263	0.118	0.114	0.120	0.119	0.121	25,241	0.1201	3.33%
2022-02-24	0	0.120	0.120	0.124	0.120	0.121	42,000	5,040	0.1200	0.114	0.114	0.118	0.114	0.115	44,172	0.1141	-1.64%
2022-02-23	0	0.122	0.120	0.124	0.122	0.122	161,000	19,635	0.1220	0.116	0.114	0.118	0.116	0.116	169,328	0.1160	1.67%
2022-02-22	0	0.120	0.120	0.125	0.120	0.125	56,000	6,864	0.1226	0.114	0.114	0.119	0.114	0.119	58,897	0.1165	-5.51%
2022-02-21	0	0.127	0.124	0.130	0.125	0.128	155,800	19,821	0.1272	0.121	0.118	0.124	0.119	0.122	163,859	0.1210	3.25%
2022-02-18	0	0.123	0.123	0.129	0.123	0.123	416,000	51,168	0.1230	0.117	0.117	0.123	0.117	0.117	437,517	0.1170	0.00%
2022-02-17	0	0.123	0.123	0.129	0.123	0.123	145,000	17,829	0.1230	0.117	0.117	0.123	0.117	0.117	152,500	0.1169	-3.15%
2022-02-16	0	0.127	0.127	0.129	0.126	0.127	113,800	14,381	0.1264	0.121	0.121	0.123	0.120	0.121	119,686	0.1202	0.00%
2022-02-15	0	0.127	0.127	0.129	0.125	0.127	885,800	110,889	0.1252	0.121	0.121	0.123	0.119	0.121	931,617	0.1190	1.60%
2022-02-14	0	0.125	0.122	0.129	0.125	0.130	128,000	16,040	0.1253	0.119	0.116	0.123	0.119	0.124	134,621	0.1191	-3.85%
2022-02-11	0	0.130	0.126	0.130	0.125	0.130	408,000	51,040	0.1251	0.124	0.120	0.124	0.119	0.124	429,103	0.1189	0.00%
2022-02-10	0	0.130	0.128	0.130	0.121	0.130	154,000	18,968	0.1232	0.124	0.122	0.124	0.115	0.124	161,966	0.1171	0.00%
2022-02-09	0	0.130	0.125	0.130	0.122	0.130	226,200	28,784	0.1273	0.124	0.119	0.124	0.116	0.124	237,900	0.1210	-5.11%
2022-02-08	0	0.137	0.127	0.140	0.125	0.130	52,000	6,556	0.1261	0.130	0.121	0.133	0.119	0.124	54,690	0.1199	0.00%
2022-02-07	0	0.137	0.125	0.137	0.137	0.137	148,350	20,235	0.1364	0.130	0.119	0.130	0.130	0.130	156,023	0.1297	-0.72%
2022-02-04	0	0.138	0.128	0.138	0.123	0.145	463,600	64,154	0.1384	0.131	0.122	0.131	0.117	0.138	487,579	0.1316	5.34%
2022-01-31	0	0.131	0.125	0.138	0.115	0.134	1,236,400	159,482	0.1290	0.125	0.119	0.131	0.109	0.127	1,300,352	0.1226	13.91%
2022-01-28	0	0.115	0.100	0.115	-	-	0	0	-	0.109	0.095	0.109	-	-	0	-	-0.86%
2022-01-27	0	0.116	0.110	0.117	0.106	0.116	116,926	12,574	0.1075	0.110	0.105	0.111	0.101	0.110	122,974	0.1022	1.75%
2022-01-26	0	0.114	0.112	0.116	0.111	0.114	239,000	26,704	0.1117	0.108	0.106	0.110	0.106	0.108	251,362	0.1062	-5.00%
2022-01-25	0	0.120	0.111	0.120	-	-	0	0	-	0.114	0.106	0.114	-	-	0	-	-1.64%
2022-01-24	0	0.122	0.122	0.124	0.114	0.114	8,000	912	0.1140	0.116	0.116	0.118	0.108	0.108	8,414	0.1084	0.00%
2022-01-21	0	0.122	0.111	0.116	0.109	0.122	589,000	67,082	0.1139	0.116	0.106	0.110	0.104	0.116	619,466	0.1083	-0.81%
2022-01-20	0	0.123	0.116	0.123	0.122	0.125	51,000	6,306	0.1236	0.117	0.110	0.117	0.116	0.119	53,638	0.1176	0.00%
2022-01-19	0	0.123	0.116	0.124	0.119	0.124	90,000	11,092	0.1232	0.117	0.110	0.118	0.113	0.118	94,655	0.1172	-3.91%
2022-01-18	0	0.128	0.121	0.129	0.120	0.129	616,000	76,848	0.1248	0.122	0.115	0.123	0.114	0.123	647,862	0.1186	1.59%
2022-01-17	0	0.126	0.118	0.126	0.122	0.127	424,000	53,288	0.1257	0.120	0.112	0.120	0.116	0.121	445,931	0.1195	4.13%
2022-01-14	0	0.121	0.121	0.122	0.113	0.113	89,000	10,050	0.1129	0.115	0.115	0.116	0.107	0.107	93,603	0.1074	2.54%
2022-01-13	0	0.118	0.112	0.122	-	-	0	0	-	0.112	0.106	0.116	-	-	0	-	0.00%
2022-01-12	0	0.118	0.118	0.122	0.115	0.118	169,200	19,759	0.1168	0.112	0.112	0.116	0.109	0.112	177,952	0.1110	0.00%
2022-01-11	0	0.118	0.111	0.124	0.113	0.118	456,000	51,792	0.1136	0.112	0.106	0.118	0.107	0.112	479,586	0.1080	0.00%
2022-01-10	0	0.118	0.115	0.118	0.119	0.119	30,000	3,480	0.1160	0.112	0.109	0.112	0.113	0.113	31,552	0.1103	-0.84%
2022-01-07	0	0.119	0.110	0.125	-	-	0	0	-	0.113	0.105	0.119	-	-	0	-	0.00%
2022-01-06	0	0.119	0.110	0.120	0.110	0.120	67,600	7,644	0.1131	0.113	0.105	0.114	0.105	0.114	71,097	0.1075	-0.83%
2022-01-05	0	0.120	0.116	0.120	-	-	0	0	-	0.114	0.110	0.114	-	-	0	-	0.00%
2022-01-04	0	0.120	0.115	0.120	-	-	0	0	-	0.114	0.109	0.114	-	-	0	-	0.00%
2022-01-03	0	0.120	0.115	0.120	0.112	0.120	46,000	5,300	0.1152	0.114	0.109	0.114	0.106	0.114	48,379	0.1096	-1.64%
2021-12-31	0	0.122	0.116	0.122	-	-	0	0	-	0.116	0.110	0.116	-	-	0	-	0.00%
2021-12-30	0	0.122	0.116	0.122	-	-	0	0	-	0.116	0.110	0.116	-	-	0	-	0.00%
2021-12-29	0	0.122	0.116	0.123	0.116	0.116	110,000	12,688	0.1153	0.116	0.110	0.117	0.110	0.110	115,690	0.1097	0.83%
2021-12-28	0	0.121	0.116	0.121	0.121	0.121	40,000	4,840	0.1210	0.115	0.110	0.115	0.115	0.115	42,069	0.1150	0.00%
2021-12-24	0	0.121	0.116	0.121	0.121	0.121	24,000	2,904	0.1210	0.115	0.110	0.115	0.115	0.115	25,241	0.1150	-0.82%
2021-12-23	0	0.122	0.116	0.122	-	-	0	0	-	0.116	0.110	0.116	-	-	0	-	0.00%
2021-12-22	0	0.122	0.115	0.122	-	-	0	0	-	0.116	0.109	0.116	-	-	0	-	-0.81%
2021-12-21	0	0.123	0.115	0.123	-	-	0	0	-	0.117	0.109	0.117	-	-	0	-	0.00%
2021-12-20	0	0.123	0.116	0.123	-	-	0	0	-	0.117	0.110	0.117	-	-	0	-	0.00%
2021-12-17	0	0.123	0.118	0.124	-	-	0	0	-	0.117	0.112	0.118	-	-	0	-	0.00%
2021-12-16	0	0.123	0.118	0.124	0.118	0.125	156,000	18,648	0.1195	0.117	0.112	0.118	0.112	0.119	164,069	0.1137	-0.81%
2021-12-15	0	0.124	0.120	0.124	-	-	3,000	348	0.1160	0.118	0.114	0.118	-	-	3,155	0.1103	-0.80%
2021-12-14	0	0.125	0.121	0.126	0.120	0.128	55,000	6,669	0.1213	0.119	0.115	0.120	0.114	0.122	57,845	0.1153	-2.34%
2021-12-13	0	0.128	0.119	0.128	0.117	0.128	80,000	9,656	0.1207	0.122	0.113	0.122	0.111	0.122	84,138	0.1148	0.00%
2021-12-10	0	0.128	0.121	0.128	0.121	0.128	32,800	3,928	0.1198	0.122	0.115	0.122	0.115	0.122	34,497	0.1139	-1.54%
2021-12-09	0	0.130	0.121	0.130	0.121	0.130	48,000	5,880	0.1225	0.124	0.115	0.124	0.115	0.124	50,483	0.1165	-1.52%
2021-12-08	0	0.132	0.121	0.132	-	-	0	0	-	0.126	0.115	0.126	-	-	0	-	-0.75%
2021-12-07	0	0.133	0.122	0.133	0.134	0.134	40,000	5,360	0.1340	0.126	0.116	0.126	0.127	0.127	42,069	0.1274	-0.75%
2021-12-06	0	0.134	0.120	0.134	0.125	0.137	72,400	9,601	0.1326	0.127	0.114	0.127	0.119	0.130	76,145	0.1261	7.20%
2021-12-03	0	0.125	0.119	0.128	0.125	0.125	48,000	6,000	0.1250	0.119	0.113	0.122	0.119	0.119	50,483	0.1189	0.00%
2021-12-02	0	0.125	0.119	0.130	-	-	1,000	113	0.1130	0.119	0.113	0.124	-	-	1,052	0.1074	0.00%
2021-12-01	0	0.125	0.112	0.125	0.130	0.130	40,000	5,200	0.1300	0.119	0.106	0.119	0.124	0.124	42,069	0.1236	0.00%
2021-11-30	0	0.125	0.111	0.130	-	-	0	0	-	0.119	0.106	0.124	-	-	0	-	0.00%
2021-11-29	0	0.125	0.111	0.125	0.115	0.128	146,600	17,726	0.1209	0.119	0.106	0.119	0.109	0.122	154,183	0.1150	-1.57%
2021-11-26	0	0.127	0.116	0.128	0.123	0.128	104,200	12,926	0.1240	0.121	0.110	0.122	0.117	0.122	109,590	0.1179	1.60%
2021-11-25	0	0.125	0.115	0.128	-	-	0	0	-	0.119	0.109	0.122	-	-	0	-	0.00%
2021-11-24	0	0.125	0.112	0.125	0.118	0.127	288,000	34,872	0.1211	0.119	0.106	0.119	0.112	0.121	302,897	0.1151	-1.57%
2021-11-23	0	0.127	0.124	0.127	-	-	0	0	-	0.121	0.118	0.121	-	-	0	-	0.00%
2021-11-22	0	0.127	0.124	0.128	-	-	0	0	-	0.121	0.118	0.122	-	-	0	-	-2.31%
2021-11-19	0	0.130	0.124	0.130	-	-	0	0	-	0.124	0.118	0.124	-	-	0	-	0.00%
2021-11-18	0	0.130	0.124	0.132	-	-	0	0	-	0.124	0.118	0.126	-	-	0	-	0.00%
2021-11-17	0	0.130	0.112	0.130	0.128	0.130	64,154	8,226	0.1282	0.124	0.106	0.124	0.122	0.124	67,472	0.1219	0.00%
2021-11-16	0	0.130	0.126	0.131	-	-	0	0	-	0.124	0.120	0.125	-	-	0	-	-0.76%
2021-11-15	0	0.131	0.128	0.131	0.131	0.131	48,000	6,296	0.1312	0.125	0.122	0.125	0.125	0.125	50,483	0.1247	-0.76%
2021-11-12	0	0.132	0.126	0.134	0.126	0.134	40,000	5,164	0.1291	0.126	0.120	0.127	0.120	0.127	42,069	0.1228	-1.49%
2021-11-11	0	0.134	0.128	0.136	-	-	0	0	-	0.127	0.122	0.129	-	-	0	-	-0.74%
2021-11-10	0	0.135	0.135	0.136	0.128	0.136	152,000	19,552	0.1286	0.128	0.128	0.129	0.122	0.129	159,862	0.1223	-1.46%
2021-11-09	0	0.137	0.129	0.137	0.134	0.137	29,000	3,868	0.1334	0.130	0.123	0.130	0.127	0.130	30,500	0.1268	-0.72%
2021-11-08	0	0.138	0.128	0.138	0.128	0.138	212,000	27,560	0.1300	0.131	0.122	0.131	0.122	0.131	222,966	0.1236	0.00%
2021-11-05	0	0.138	0.126	0.138	0.135	0.141	88,000	11,976	0.1361	0.131	0.120	0.131	0.128	0.134	92,552	0.1294	1.47%
2021-11-04	0	0.136	0.128	0.136	-	-	0	0	-	0.129	0.122	0.129	-	-	0	-	0.00%
2021-11-03	0	0.136	0.126	0.136	0.122	0.138	536,000	69,568	0.1298	0.129	0.120	0.129	0.116	0.131	563,724	0.1234	0.00%
2021-11-02	0	0.136	0.126	0.138	0.127	0.138	152,000	19,760	0.1300	0.129	0.120	0.131	0.121	0.131	159,862	0.1236	0.74%
2021-11-01	0	0.135	0.135	0.136	0.127	0.138	141,200	18,866	0.1336	0.128	0.128	0.129	0.121	0.131	148,503	0.1270	-1.46%
2021-10-29	0	0.137	0.127	0.138	0.133	0.137	20,600	2,732	0.1326	0.130	0.121	0.131	0.126	0.130	21,666	0.1261	-1.44%
2021-10-28	0	0.139	0.134	0.139	0.132	0.139	152,000	20,768	0.1366	0.132	0.127	0.132	0.126	0.132	159,862	0.1299	-0.71%
2021-10-27	0	0.140	0.126	0.140	0.135	0.140	24,000	3,320	0.1383	0.133	0.120	0.133	0.128	0.133	25,241	0.1315	-1.41%
2021-10-26	0	0.142	0.131	0.142	0.133	0.148	506,000	69,860	0.1381	0.135	0.125	0.135	0.126	0.141	532,172	0.1313	-0.70%
2021-10-25	0	0.143	0.135	0.149	-	-	0	0	-	0.136	0.128	0.142	-	-	0	-	0.00%
2021-10-22	0	0.143	0.135	0.143	-	-	0	0	-	0.136	0.128	0.136	-	-	0	-	-2.05%
2021-10-21	0	0.146	0.135	0.146	-	-	0	0	-	0.139	0.128	0.139	-	-	0	-	-2.01%
2021-10-20	0	0.149	0.139	0.149	-	-	0	0	-	0.142	0.132	0.142	-	-	0	-	0.00%
2021-10-19	0	0.149	0.139	0.149	0.144	0.151	306,000	45,500	0.1487	0.142	0.132	0.142	0.137	0.144	321,828	0.1414	4.20%
2021-10-18	0	0.143	0.138	0.143	0.139	0.145	48,000	6,720	0.1400	0.136	0.131	0.136	0.132	0.138	50,483	0.1331	-1.38%
2021-10-15	0	0.145	0.138	0.145	0.138	0.145	37,600	5,320	0.1415	0.138	0.131	0.138	0.131	0.138	39,545	0.1345	0.00%
2021-10-12	0	0.145	0.134	0.145	0.134	0.145	456,000	61,256	0.1343	0.138	0.127	0.138	0.127	0.138	479,586	0.1277	4.32%
2021-10-11	0	0.139	0.134	0.145	0.139	0.144	152,000	21,448	0.1411	0.132	0.127	0.138	0.132	0.137	159,862	0.1342	-1.42%
2021-10-08	0	0.141	0.138	0.141	0.141	0.143	101,000	14,276	0.1413	0.134	0.131	0.134	0.134	0.136	106,224	0.1344	-1.40%
2021-10-07	0	0.143	0.143	0.148	0.133	0.139	222,000	30,085	0.1355	0.136	0.136	0.141	0.126	0.132	233,483	0.1289	2.88%
2021-10-06	0	0.139	0.138	0.139	0.139	0.142	362,000	50,700	0.1401	0.132	0.131	0.132	0.132	0.135	380,724	0.1332	5.30%
2021-10-05	0	0.132	0.128	0.133	0.130	0.130	101,600	13,273	0.1306	0.126	0.122	0.126	0.124	0.124	106,855	0.1242	-4.35%
2021-10-04	0	0.138	0.135	0.138	0.135	0.143	200,000	27,432	0.1372	0.131	0.128	0.131	0.128	0.136	210,345	0.1304	-0.72%
2021-09-30	0	0.139	0.135	0.143	0.133	0.139	24,000	3,288	0.1370	0.132	0.128	0.136	0.126	0.132	25,241	0.1303	4.51%
2021-09-29	0	0.133	0.130	0.139	0.133	0.133	112,000	14,896	0.1330	0.126	0.124	0.132	0.126	0.126	117,793	0.1265	0.00%
2021-09-28	0	0.133	0.133	0.140	0.133	0.133	80,000	10,640	0.1330	0.126	0.126	0.133	0.126	0.126	84,138	0.1265	0.00%
2021-09-27	0	0.133	0.133	0.143	0.133	0.140	459,000	62,590	0.1364	0.126	0.126	0.136	0.126	0.133	482,741	0.1297	0.00%
2021-09-24	0	0.133	0.133	0.141	0.133	0.138	208,000	27,968	0.1345	0.126	0.126	0.134	0.126	0.131	218,759	0.1278	-10.14%
2021-09-23	0	0.148	0.135	0.148	0.152	0.152	13,000	1,841	0.1416	0.141	0.128	0.141	0.145	0.145	13,672	0.1347	2.78%
2021-09-21	0	0.144	0.133	0.144	0.133	0.148	320,000	45,128	0.1410	0.137	0.126	0.137	0.126	0.141	336,552	0.1341	3.60%
2021-09-20	0	0.139	0.129	0.140	0.128	0.145	498,000	68,500	0.1376	0.132	0.123	0.133	0.122	0.138	523,759	0.1308	-1.42%
2021-09-17	0	0.141	0.137	0.148	0.127	0.152	499,400	68,563	0.1373	0.134	0.130	0.141	0.121	0.145	525,231	0.1305	7.63%
2021-09-16	0	0.131	0.123	0.143	0.123	0.142	528,000	70,704	0.1339	0.125	0.117	0.136	0.117	0.135	555,310	0.1273	-13.82%
2021-09-15	0	0.152	0.142	0.152	0.152	0.152	137,400	20,858	0.1518	0.145	0.135	0.145	0.145	0.145	144,507	0.1443	0.00%
2021-09-14	0	0.152	0.142	0.152	-	-	0	0	-	0.145	0.135	0.145	-	-	0	-	0.00%
2021-09-13	0	0.152	0.142	0.152	-	-	1,600	216	0.1350	0.145	0.135	0.145	-	-	1,683	0.1284	0.00%
2021-09-10	0	0.152	0.142	0.152	0.150	0.153	200,000	30,240	0.1512	0.145	0.135	0.145	0.143	0.145	210,345	0.1438	1.33%
2021-09-09	0	0.150	0.144	0.152	0.150	0.160	624,000	95,160	0.1525	0.143	0.137	0.145	0.143	0.152	656,276	0.1450	-3.23%
2021-09-08	0	0.155	0.142	0.155	0.139	0.155	454,800	65,846	0.1448	0.147	0.135	0.147	0.132	0.147	478,324	0.1377	1.31%
2021-09-07	0	0.153	0.145	0.155	0.141	0.163	660,000	99,149	0.1502	0.145	0.138	0.147	0.134	0.155	694,138	0.1428	5.52%
2021-09-06	0	0.145	0.140	0.145	0.138	0.150	622,800	89,797	0.1442	0.138	0.133	0.138	0.131	0.143	655,014	0.1371	5.07%
2021-09-03	0	0.138	0.138	0.147	0.138	0.147	243,000	35,007	0.1441	0.131	0.131	0.140	0.131	0.140	255,569	0.1370	-4.83%
2021-09-02	0	0.145	0.139	0.145	0.135	0.166	2,600,000	386,930	0.1488	0.138	0.132	0.138	0.128	0.158	2,734,483	0.1415	13.28%
2021-09-01	0	0.128	0.120	0.133	-	-	0	0	-	0.122	0.114	0.126	-	-	0	-	0.00%
2021-08-31	0	0.128	0.119	0.133	0.118	0.128	104,000	12,840	0.1235	0.122	0.113	0.126	0.112	0.122	109,379	0.1174	0.79%
2021-08-30	0	0.127	0.111	0.132	-	-	0	0	-	0.121	0.106	0.126	-	-	0	-	0.00%
2021-08-27	0	0.127	0.126	0.131	-	-	0	0	-	0.121	0.120	0.125	-	-	0	-	0.00%
2021-08-26	0	0.127	0.122	0.132	-	-	0	0	-	0.121	0.116	0.126	-	-	0	-	0.00%
2021-08-25	0	0.127	0.111	0.132	-	-	0	0	-	0.121	0.106	0.126	-	-	0	-	-1.55%
2021-08-24	0	0.129	0.124	0.132	0.126	0.129	60,000	7,556	0.1259	0.123	0.118	0.126	0.120	0.123	63,103	0.1197	3.20%
2021-08-23	0	0.125	0.125	0.132	0.125	0.138	441,800	60,232	0.1363	0.119	0.119	0.126	0.119	0.131	464,652	0.1296	-5.30%
2021-08-20	0	0.132	0.132	0.133	0.129	0.129	16,000	2,064	0.1290	0.126	0.126	0.126	0.123	0.123	16,828	0.1227	-0.75%
2021-08-19	0	0.133	0.133	0.135	0.129	0.138	343,000	45,217	0.1318	0.126	0.126	0.128	0.123	0.131	360,741	0.1253	0.00%
2021-08-18	0	0.133	0.128	0.133	0.123	0.130	272,000	33,904	0.1246	0.126	0.122	0.126	0.117	0.124	286,069	0.1185	-0.75%
2021-08-17	0	0.134	0.130	0.136	0.130	0.134	24,000	3,152	0.1313	0.127	0.124	0.129	0.124	0.127	25,241	0.1249	-1.47%
2021-08-16	0	0.136	0.130	0.137	0.137	0.141	128,000	17,752	0.1387	0.129	0.124	0.130	0.130	0.134	134,621	0.1319	0.74%
2021-08-13	0	0.135	0.127	0.135	0.128	0.135	168,000	21,960	0.1307	0.128	0.121	0.128	0.122	0.128	176,690	0.1243	0.00%
2021-08-12	0	0.135	0.126	0.138	0.133	0.135	104,000	13,864	0.1333	0.128	0.120	0.131	0.126	0.128	109,379	0.1268	3.85%
2021-08-11	0	0.130	0.120	0.133	0.130	0.130	192,000	24,960	0.1300	0.124	0.114	0.126	0.124	0.124	201,931	0.1236	0.00%
2021-08-10	0	0.130	0.121	0.135	0.130	0.130	32,000	4,160	0.1300	0.124	0.115	0.128	0.124	0.124	33,655	0.1236	0.00%
2021-08-09	0	0.130	0.125	0.130	0.125	0.138	441,000	56,984	0.1292	0.124	0.119	0.124	0.119	0.131	463,810	0.1229	-5.80%
2021-08-06	0	0.138	0.128	0.138	-	-	0	0	-	0.131	0.122	0.131	-	-	0	-	0.00%
2021-08-05	0	0.138	0.128	0.138	0.128	0.138	88,000	11,472	0.1304	0.131	0.122	0.131	0.122	0.131	92,552	0.1240	0.00%
2021-08-04	0	0.138	0.129	0.141	0.134	0.142	160,000	22,000	0.1375	0.131	0.123	0.134	0.127	0.135	168,276	0.1307	2.22%
2021-08-03	0	0.135	0.130	0.142	0.128	0.135	223,800	29,158	0.1303	0.128	0.124	0.135	0.122	0.128	235,376	0.1239	-5.59%
2021-08-02	0	0.143	0.122	0.143	0.134	0.145	96,000	13,032	0.1358	0.136	0.116	0.136	0.127	0.138	100,966	0.1291	10.00%
2021-07-30	0	0.130	0.126	0.130	0.126	0.134	94,000	12,280	0.1306	0.124	0.120	0.124	0.120	0.127	98,862	0.1242	-1.52%
2021-07-29	0	0.132	0.128	0.133	0.135	0.135	81,000	10,888	0.1344	0.126	0.122	0.126	0.128	0.128	85,190	0.1278	-0.75%
2021-07-28	0	0.133	0.126	0.130	0.116	0.126	433,000	52,731	0.1218	0.126	0.120	0.124	0.110	0.120	455,397	0.1158	5.56%
2021-07-27	0	0.126	0.116	0.129	0.120	0.134	185,800	23,160	0.1247	0.120	0.110	0.123	0.114	0.127	195,410	0.1185	-6.67%
2021-07-26	0	0.135	0.129	0.136	0.129	0.141	482,000	64,370	0.1335	0.128	0.123	0.129	0.123	0.134	506,931	0.1270	-2.17%
2021-07-23	0	0.138	0.136	0.151	0.136	0.153	198,000	27,649	0.1396	0.131	0.129	0.144	0.129	0.145	208,241	0.1328	0.00%
2021-07-22	0	0.138	0.133	0.149	0.131	0.138	108,000	14,652	0.1357	0.131	0.126	0.142	0.125	0.131	113,586	0.1290	0.00%
2021-07-21	0	0.138	0.131	0.138	0.130	0.138	23,800	3,126	0.1313	0.131	0.125	0.131	0.124	0.131	25,031	0.1249	0.00%
2021-07-20	0	0.138	0.130	0.139	-	-	0	0	-	0.131	0.124	0.132	-	-	0	-	0.00%
2021-07-19	0	0.138	0.130	0.139	-	-	0	0	-	0.131	0.124	0.132	-	-	0	-	0.00%
2021-07-16	0	0.138	0.131	0.139	0.131	0.138	172,000	23,000	0.1337	0.131	0.125	0.132	0.125	0.131	180,897	0.1271	-0.72%
2021-07-15	0	0.139	0.135	0.142	0.139	0.143	177,600	25,096	0.1413	0.132	0.128	0.135	0.132	0.136	186,786	0.1344	-2.80%
2021-07-14	0	0.143	0.135	0.143	-	-	0	0	-	0.136	0.128	0.136	-	-	0	-	0.00%
2021-07-13	0	0.143	0.131	0.143	-	-	0	0	-	0.136	0.125	0.136	-	-	0	-	0.00%
2021-07-12	0	0.143	0.134	0.143	0.134	0.143	366,400	50,504	0.1378	0.136	0.127	0.136	0.127	0.136	385,352	0.1311	1.42%
2021-07-09	0	0.141	0.139	0.141	0.133	0.139	144,000	19,688	0.1367	0.134	0.132	0.134	0.126	0.132	151,448	0.1300	1.44%
2021-07-08	0	0.139	0.134	0.138	0.135	0.139	274,000	37,180	0.1357	0.132	0.127	0.131	0.128	0.132	288,172	0.1290	-3.47%
2021-07-07	0	0.144	0.135	0.146	-	-	0	0	-	0.137	0.128	0.139	-	-	0	-	-0.69%
2021-07-06	0	0.145	0.135	0.148	0.134	0.146	64,000	9,152	0.1430	0.138	0.128	0.141	0.127	0.139	67,310	0.1360	6.62%
2021-07-05	0	0.136	0.136	0.148	-	-	4,590	605	0.1318	0.129	0.129	0.141	-	-	4,827	0.1253	0.00%
2021-07-02	0	0.136	0.136	0.147	0.134	0.136	49,000	6,509	0.1328	0.129	0.129	0.140	0.127	0.129	51,534	0.1263	-1.45%
2021-06-30	0	0.138	0.138	0.147	0.138	0.144	168,200	23,294	0.1385	0.131	0.131	0.140	0.131	0.137	176,900	0.1317	-4.83%
2021-06-29	0	0.145	0.145	0.149	0.133	0.153	320,000	45,696	0.1428	0.138	0.138	0.142	0.126	0.145	336,552	0.1358	-2.68%
2021-06-28	0	0.149	0.133	0.149	0.139	0.153	296,000	42,640	0.1441	0.142	0.126	0.142	0.132	0.145	311,310	0.1370	0.00%
2021-06-25	0	0.149	0.146	0.155	0.139	0.158	486,000	70,997	0.1461	0.142	0.139	0.147	0.132	0.150	511,138	0.1389	0.00%
2021-06-24	0	0.149	0.148	0.149	0.134	0.138	226,000	30,526	0.1351	0.142	0.141	0.142	0.127	0.131	237,690	0.1284	4.20%
2021-06-23	0	0.143	0.134	0.154	0.142	0.143	56,000	7,992	0.1427	0.136	0.127	0.146	0.135	0.136	58,897	0.1357	0.00%
2021-06-22	0	0.143	0.143	0.149	-	-	0	0	-	0.136	0.136	0.142	-	-	0	-	0.00%
2021-06-21	0	0.143	0.143	0.157	0.143	0.149	72,000	10,632	0.1477	0.136	0.136	0.149	0.136	0.142	75,724	0.1404	-4.03%
2021-06-18	0	0.149	0.143	0.159	0.149	0.149	32,000	4,768	0.1490	0.142	0.136	0.151	0.142	0.142	33,655	0.1417	0.00%
2021-06-17	0	0.149	0.143	0.149	-	-	0	0	-	0.142	0.136	0.142	-	-	0	-	0.00%
2021-06-16	0	0.149	0.148	0.155	0.149	0.151	40,000	6,016	0.1504	0.142	0.141	0.147	0.142	0.144	42,069	0.1430	-5.10%
2021-06-15	0	0.157	0.151	0.168	0.157	0.163	312,000	50,024	0.1603	0.149	0.144	0.160	0.149	0.155	328,138	0.1524	0.00%
2021-06-11	0	0.157	0.149	0.158	0.150	0.159	308,000	47,104	0.1529	0.149	0.142	0.150	0.143	0.151	323,931	0.1454	0.64%
2021-06-10	0	0.156	0.148	0.158	0.146	0.181	1,632,000	268,664	0.1646	0.148	0.141	0.150	0.139	0.172	1,716,414	0.1565	1.30%
2021-06-09	0	0.154	0.148	0.154	-	-	0	0	-	0.146	0.141	0.146	-	-	0	-	0.00%
2021-06-08	0	0.154	0.146	0.154	0.142	0.160	266,000	40,100	0.1508	0.146	0.139	0.146	0.135	0.152	279,759	0.1433	-3.75%
2021-06-07	0	0.160	0.151	0.160	0.158	0.169	32,000	5,144	0.1608	0.152	0.144	0.152	0.150	0.161	33,655	0.1528	3.90%
2021-06-04	0	0.154	0.145	0.156	0.146	0.161	264,000	41,384	0.1568	0.146	0.138	0.148	0.139	0.153	277,655	0.1490	-2.53%
2021-06-03	0	0.158	0.144	0.158	0.144	0.158	108,000	16,040	0.1485	0.150	0.137	0.150	0.137	0.150	113,586	0.1412	4.64%
2021-06-02	0	0.151	0.147	0.152	0.153	0.153	56,000	8,568	0.1530	0.144	0.140	0.145	0.145	0.145	58,897	0.1455	-2.58%
2021-06-01	0	0.155	0.155	0.160	0.148	0.149	148,000	21,944	0.1483	0.147	0.147	0.152	0.141	0.142	155,655	0.1410	0.00%
2021-05-31	0	0.155	0.145	0.155	-	-	0	0	-	0.147	0.138	0.147	-	-	0	-	0.00%
2021-05-28	0	0.155	0.141	0.155	0.140	0.160	30,000	4,480	0.1493	0.147	0.134	0.147	0.133	0.152	31,552	0.1420	4.73%
2021-05-27	0	0.148	0.130	0.148	0.148	0.148	12,000	1,680	0.1400	0.141	0.124	0.141	0.141	0.141	12,621	0.1331	-1.33%
2021-05-26	0	0.150	0.144	0.152	0.150	0.150	60,000	8,952	0.1492	0.143	0.137	0.145	0.143	0.143	63,103	0.1419	0.00%
2021-05-25	0	0.150	0.150	0.159	0.145	0.155	284,000	42,624	0.1501	0.143	0.143	0.151	0.138	0.147	298,690	0.1427	0.00%
2021-05-24	0	0.150	0.135	0.155	0.133	0.151	256,000	37,072	0.1448	0.143	0.128	0.147	0.126	0.144	269,241	0.1377	2.74%
2021-05-21	0	0.146	0.132	0.146	-	-	0	0	-	0.139	0.126	0.139	-	-	0	-	-1.35%
2021-05-20	0	0.148	0.143	0.150	0.137	0.159	252,800	37,083	0.1467	0.141	0.136	0.143	0.130	0.151	265,876	0.1395	0.68%
2021-05-18	0	0.147	0.144	0.147	0.136	0.154	382,000	55,312	0.1448	0.140	0.137	0.140	0.129	0.146	401,759	0.1377	5.00%
2021-05-17	0	0.140	0.131	0.142	-	-	0	0	-	0.133	0.125	0.135	-	-	0	-	-2.78%
2021-05-14	0	0.144	0.135	0.147	-	-	600	73	0.1217	0.137	0.128	0.140	-	-	631	0.1157	-2.04%
2021-05-13	0	0.147	0.136	0.150	0.151	0.151	40,000	6,040	0.1510	0.140	0.129	0.143	0.144	0.144	42,069	0.1436	0.00%
2021-05-12	0	0.147	0.141	0.147	0.140	0.147	112,000	16,056	0.1434	0.140	0.134	0.140	0.133	0.140	117,793	0.1363	0.00%
2021-05-11	0	0.147	0.140	0.149	-	-	0	0	-	0.140	0.133	0.142	-	-	0	-	-2.00%
2021-05-10	0	0.150	0.141	0.150	0.153	0.160	168,400	26,030	0.1546	0.143	0.134	0.143	0.145	0.152	177,110	0.1470	0.00%
2021-05-07	0	0.150	0.140	0.154	0.141	0.169	33,000	4,879	0.1478	0.143	0.133	0.146	0.134	0.161	34,707	0.1406	0.00%
2021-05-06	0	0.150	0.142	0.150	0.131	0.153	460,800	67,497	0.1465	0.143	0.135	0.143	0.125	0.145	484,634	0.1393	4.17%
2021-05-05	0	0.144	0.130	0.148	0.123	0.147	381,000	51,400	0.1349	0.137	0.124	0.141	0.117	0.140	400,707	0.1283	5.11%
2021-05-04	0	0.137	0.137	0.148	-	-	0	0	-	0.130	0.130	0.141	-	-	0	-	0.00%
2021-05-03	0	0.137	0.135	0.152	0.137	0.143	68,000	9,544	0.1404	0.130	0.128	0.145	0.130	0.136	71,517	0.1335	-9.87%
2021-04-30	0	0.152	0.130	0.152	-	-	0	0	-	0.145	0.124	0.145	-	-	0	-	0.00%
2021-04-29	0	0.152	0.124	0.152	0.155	0.155	8,000	1,240	0.1550	0.145	0.118	0.145	0.147	0.147	8,414	0.1474	2.70%
2021-04-28	0	0.148	0.123	0.148	0.148	0.148	104,000	15,392	0.1480	0.141	0.117	0.141	0.141	0.141	109,379	0.1407	2.07%
2021-04-27	0	0.145	0.125	0.145	0.145	0.150	610,200	91,159	0.1494	0.138	0.119	0.138	0.138	0.143	641,762	0.1420	10.69%
2021-04-26	0	0.131	0.131	0.160	0.130	0.138	134,000	17,768	0.1326	0.125	0.125	0.152	0.124	0.131	140,931	0.1261	-5.07%
2021-04-23	0	0.138	0.124	0.141	0.139	0.140	112,000	15,648	0.1397	0.131	0.118	0.134	0.132	0.133	117,793	0.1328	5.34%
2021-04-22	0	0.131	0.124	0.158	-	-	0	0	-	0.125	0.118	0.150	-	-	0	-	0.00%
2021-04-21	0	0.131	0.124	-	-	-	2,000	236	0.1180	0.125	0.118	-	-	-	2,103	0.1122	0.00%
2021-04-20	0	0.131	0.125	0.180	-	-	0	0	-	0.125	0.119	0.171	-	-	0	-	0.00%
2021-04-19	0	0.131	0.131	0.138	0.126	0.131	60,000	7,968	0.1328	0.125	0.125	0.131	0.120	0.125	63,103	0.1263	7.38%
2021-04-16	0	0.122	0.122	0.139	0.122	0.122	13,000	1,561	0.1201	0.116	0.116	0.132	0.116	0.116	13,672	0.1142	-0.81%
2021-04-15	0	0.123	0.122	0.139	0.123	0.123	30,000	3,594	0.1198	0.117	0.116	0.132	0.117	0.117	31,552	0.1139	0.00%
2021-04-14	0	0.123	0.123	0.138	0.121	0.123	42,000	5,076	0.1209	0.117	0.117	0.131	0.115	0.117	44,172	0.1149	1.65%
2021-04-13	0	0.121	0.121	0.131	0.118	0.126	248,000	30,056	0.1212	0.115	0.115	0.125	0.112	0.120	260,828	0.1152	-3.20%
2021-04-12	0	0.125	0.123	0.125	0.121	0.125	104,000	12,808	0.1232	0.119	0.117	0.119	0.115	0.119	109,379	0.1171	-1.57%
2021-04-09	0	0.127	0.124	0.127	0.127	0.127	40,000	5,080	0.1270	0.121	0.118	0.121	0.121	0.121	42,069	0.1208	1.60%
2021-04-08	0	0.125	0.120	0.140	0.125	0.170	2,464,000	369,880	0.1501	0.119	0.114	0.133	0.119	0.162	2,591,448	0.1427	-4.58%
2021-04-07	0	0.131	0.125	0.142	0.125	0.131	1,024,000	129,528	0.1265	0.125	0.119	0.135	0.119	0.125	1,076,966	0.1203	4.80%
2021-04-01	0	0.125	0.120	0.138	-	-	0	0	-	0.119	0.114	0.131	-	-	0	-	0.00%
2021-03-31	0	0.125	0.121	0.125	-	-	0	0	-	0.119	0.115	0.119	-	-	0	-	0.00%
2021-03-30	0	0.125	0.125	0.140	-	-	2,000	228	0.1140	0.119	0.119	0.133	-	-	2,103	0.1084	0.81%
2021-03-29	0	0.124	0.124	0.130	0.123	0.124	224,000	27,720	0.1238	0.118	0.118	0.124	0.117	0.118	235,586	0.1177	-3.88%
2021-03-26	0	0.129	0.129	0.142	-	-	0	0	-	0.123	0.123	0.135	-	-	0	-	0.78%
2021-03-25	0	0.128	0.120	0.142	0.128	0.128	32,800	4,184	0.1276	0.122	0.114	0.135	0.122	0.122	34,497	0.1213	0.00%
2021-03-24	0	0.128	0.122	-	0.128	0.128	28,800	3,646	0.1266	0.122	0.116	-	0.122	0.122	30,290	0.1204	-1.54%
2021-03-23	0	0.130	0.128	-	-	-	0	0	-	0.124	0.122	-	-	-	0	-	0.00%
2021-03-22	0	0.130	0.130	0.148	0.129	0.133	160,800	21,048	0.1309	0.124	0.124	0.141	0.123	0.126	169,117	0.1245	-4.41%
2021-03-19	0	0.136	0.136	0.145	0.132	0.136	68,000	9,192	0.1352	0.129	0.129	0.138	0.126	0.129	71,517	0.1285	-4.90%
2021-03-18	0	0.143	0.133	0.146	-	-	0	0	-	0.136	0.126	0.139	-	-	0	-	-2.05%
2021-03-17	0	0.146	0.146	0.150	-	-	0	0	-	0.139	0.139	0.143	-	-	0	-	0.00%
2021-03-16	0	0.146	0.137	0.150	-	-	0	0	-	0.139	0.130	0.143	-	-	0	-	0.00%
2021-03-15	0	0.146	0.138	0.148	-	-	0	0	-	0.139	0.131	0.141	-	-	0	-	-1.35%
2021-03-12	0	0.148	0.137	0.151	-	-	0	0	-	0.141	0.130	0.144	-	-	0	-	0.00%
2021-03-11	0	0.148	0.136	0.151	0.142	0.151	16,000	2,344	0.1465	0.141	0.129	0.144	0.135	0.144	16,828	0.1393	4.23%
2021-03-10	0	0.142	0.142	0.151	0.138	0.142	32,000	4,512	0.1410	0.135	0.135	0.144	0.131	0.135	33,655	0.1341	7.58%
2021-03-09	0	0.132	0.132	0.138	0.130	0.132	41,600	5,440	0.1308	0.126	0.126	0.131	0.124	0.126	43,752	0.1243	-4.35%
2021-03-08	0	0.138	0.133	0.138	0.138	0.138	12,000	1,616	0.1347	0.131	0.126	0.131	0.131	0.131	12,621	0.1280	0.00%
2021-03-05	0	0.138	0.138	0.145	0.136	0.138	112,000	15,248	0.1361	0.131	0.131	0.138	0.129	0.131	117,793	0.1294	-1.43%
2021-03-04	0	0.140	0.140	0.151	0.127	0.140	43,000	5,772	0.1342	0.133	0.133	0.144	0.121	0.133	45,224	0.1276	4.48%
2021-03-03	0	0.134	0.134	0.141	0.130	0.134	20,000	2,604	0.1302	0.127	0.127	0.134	0.124	0.127	21,034	0.1238	-2.19%
2021-03-02	0	0.137	0.137	0.146	0.134	0.137	46,000	6,152	0.1337	0.130	0.130	0.139	0.127	0.130	48,379	0.1272	-2.84%
2021-03-01	0	0.141	0.141	0.148	0.136	0.139	41,000	5,586	0.1362	0.134	0.134	0.141	0.129	0.132	43,121	0.1295	3.68%
2021-02-26	0	0.136	0.136	0.147	0.135	0.140	80,000	11,040	0.1380	0.129	0.129	0.140	0.128	0.133	84,138	0.1312	-7.48%
2021-02-25	0	0.147	0.136	0.150	0.131	0.149	128,000	18,928	0.1479	0.140	0.129	0.143	0.125	0.142	134,621	0.1406	-2.65%
2021-02-24	0	0.151	0.140	0.154	-	-	0	0	-	0.144	0.133	0.146	-	-	0	-	-1.31%
2021-02-23	0	0.153	0.153	0.154	0.141	0.154	50,400	7,433	0.1475	0.145	0.145	0.146	0.134	0.146	53,007	0.1402	9.29%
2021-02-22	0	0.140	0.140	0.151	0.140	0.156	307,000	46,620	0.1519	0.133	0.133	0.144	0.133	0.148	322,879	0.1444	-10.26%
2021-02-19	0	0.156	0.135	0.156	-	-	3,000	390	0.1300	0.148	0.128	0.148	-	-	3,155	0.1236	0.00%
2021-02-18	0	0.156	0.152	0.156	0.150	0.156	448,000	68,808	0.1536	0.148	0.145	0.148	0.143	0.148	471,172	0.1460	4.00%
2021-02-17	0	0.150	0.138	0.154	0.150	0.156	346,000	52,852	0.1528	0.143	0.131	0.146	0.143	0.148	363,897	0.1452	3.45%
2021-02-16	0	0.145	0.145	0.155	0.133	0.155	330,000	45,062	0.1366	0.138	0.138	0.147	0.126	0.147	347,069	0.1298	0.00%
2021-02-11	0	0.145	-	0.148	-	-	0	0	-	0.138	-	0.141	-	-	0	-	0.00%
2021-02-10	0	0.145	0.122	0.145	0.145	0.145	24,000	3,480	0.1450	0.138	0.116	0.138	0.138	0.138	25,241	0.1379	-1.36%
2021-02-09	0	0.147	0.122	0.147	0.138	0.147	93,600	13,388	0.1430	0.140	0.116	0.140	0.131	0.140	98,441	0.1360	6.52%
2021-02-08	0	0.138	0.138	0.148	0.138	0.138	44,000	6,032	0.1371	0.131	0.131	0.141	0.131	0.131	46,276	0.1303	-6.12%
2021-02-05	0	0.147	0.138	0.150	-	-	0	0	-	0.140	0.131	0.143	-	-	0	-	-2.00%
2021-02-04	0	0.150	0.130	0.150	0.151	0.152	130,600	19,718	0.1510	0.143	0.124	0.143	0.144	0.145	137,355	0.1436	0.67%
2021-02-03	0	0.149	0.140	0.149	0.145	0.149	366,000	53,508	0.1462	0.142	0.133	0.142	0.138	0.142	384,931	0.1390	1.36%
2021-02-02	0	0.147	0.122	0.147	0.133	0.147	194,000	26,452	0.1364	0.140	0.116	0.140	0.126	0.140	204,034	0.1296	0.00%
2021-02-01	0	0.147	0.132	0.147	0.130	0.147	154,401	20,692	0.1340	0.140	0.126	0.140	0.124	0.140	162,387	0.1274	0.00%
2021-01-29	0	0.147	0.131	0.147	-	-	0	0	-	0.140	0.125	0.140	-	-	0	-	0.00%
2021-01-28	0	0.147	0.129	0.147	0.147	0.147	72,200	10,607	0.1469	0.140	0.123	0.140	0.140	0.140	75,934	0.1397	0.00%
2021-01-27	0	0.147	0.123	0.147	0.147	0.147	32,000	4,704	0.1470	0.140	0.117	0.140	0.140	0.140	33,655	0.1398	-0.68%
2021-01-26	0	0.148	0.140	0.155	0.140	0.149	959,200	139,640	0.1456	0.141	0.133	0.147	0.133	0.142	1,008,814	0.1384	5.71%
2021-01-25	0	0.140	0.136	0.140	0.135	0.149	402,000	56,114	0.1396	0.133	0.129	0.133	0.128	0.142	422,793	0.1327	-1.41%
2021-01-22	0	0.142	0.142	0.158	0.137	0.163	244,000	36,457	0.1494	0.135	0.135	0.150	0.130	0.155	256,621	0.1421	7.58%
2021-01-21	0	0.132	0.131	0.140	0.132	0.132	8,000	1,056	0.1320	0.126	0.125	0.133	0.126	0.126	8,414	0.1255	-7.04%
2021-01-20	0	0.142	0.142	0.149	0.138	0.152	272,000	40,007	0.1471	0.135	0.135	0.142	0.131	0.145	286,069	0.1399	-5.33%
2021-01-19	0	0.150	0.138	0.151	0.150	0.159	162,000	25,184	0.1555	0.143	0.131	0.144	0.143	0.151	170,379	0.1478	0.00%
2021-01-18	0	0.150	0.144	0.151	0.144	0.159	281,000	42,547	0.1514	0.143	0.137	0.144	0.137	0.151	295,534	0.1440	5.63%
2021-01-15	0	0.142	0.142	0.159	0.127	0.149	228,400	31,148	0.1364	0.135	0.135	0.151	0.121	0.142	240,214	0.1297	12.70%
2021-01-14	0	0.126	0.126	0.141	0.122	0.130	207,200	25,772	0.1244	0.120	0.120	0.134	0.116	0.124	217,917	0.1183	5.88%
2021-01-13	0	0.119	0.119	-	0.119	0.119	48,000	5,712	0.1190	0.113	0.113	-	0.113	0.113	50,483	0.1131	-0.83%
2021-01-12	0	0.120	0.112	-	-	-	0	0	-	0.114	0.106	-	-	-	0	-	0.00%
2021-01-11	0	0.120	0.120	0.130	0.119	0.125	300,000	36,024	0.1201	0.114	0.114	0.124	0.113	0.119	315,517	0.1142	0.00%
2021-01-08	0	0.120	0.118	0.120	0.120	0.130	404,000	49,720	0.1231	0.114	0.112	0.114	0.114	0.124	424,897	0.1170	-8.40%
2021-01-07	0	0.131	0.130	0.131	0.130	0.131	470,400	61,477	0.1307	0.125	0.124	0.125	0.124	0.125	494,731	0.1243	-2.96%
2021-01-06	0	0.135	0.133	0.135	0.133	0.136	216,000	29,184	0.1351	0.128	0.126	0.128	0.126	0.129	227,172	0.1285	-6.90%
2021-01-05	0	0.145	0.131	0.145	0.130	0.145	328,000	45,752	0.1395	0.138	0.125	0.138	0.124	0.138	344,966	0.1326	-1.36%
2021-01-04	0	0.147	0.147	0.159	0.147	0.147	10,800	1,523	0.1410	0.140	0.140	0.151	0.140	0.140	11,359	0.1341	0.00%
2020-12-31	0	0.147	0.116	-	-	-	0	0	-	0.140	0.110	-	-	-	0	-	0.00%
2020-12-30	0	0.147	0.147	0.158	0.142	0.142	8,400	1,192	0.1419	0.140	0.140	0.150	0.135	0.135	8,834	0.1349	-8.12%
2020-12-29	0	0.160	0.123	0.165	-	-	0	0	-	0.152	0.117	0.157	-	-	0	-	0.00%
2020-12-28	0	0.160	0.136	0.160	0.160	0.160	48,000	7,680	0.1600	0.152	0.129	0.152	0.152	0.152	50,483	0.1521	0.00%
2020-12-24	0	0.160	-	0.171	-	-	0	0	-	0.152	-	0.163	-	-	0	-	0.00%
2020-12-23	0	0.160	0.123	0.160	-	-	1,000	115	0.1150	0.152	0.117	0.152	-	-	1,052	0.1093	0.00%
2020-12-22	0	0.160	0.121	0.166	-	-	5,800	708	0.1221	0.152	0.115	0.158	-	-	6,100	0.1161	0.00%
2020-12-21	0	0.160	-	0.166	0.160	0.160	19,400	3,063	0.1579	0.152	-	0.158	0.152	0.152	20,403	0.1501	-4.19%
2020-12-18	0	0.167	-	0.167	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2020-12-17	0	0.167	-	0.167	0.167	0.167	24,000	4,008	0.1670	0.159	-	0.159	0.159	0.159	25,241	0.1588	0.00%
2020-12-16	0	0.167	0.148	0.167	0.160	0.169	112,600	18,693	0.1660	0.159	0.141	0.159	0.152	0.161	118,424	0.1578	7.74%
2020-12-15	0	0.155	0.138	0.177	0.152	0.155	86,000	13,102	0.1523	0.147	0.131	0.168	0.145	0.147	90,448	0.1449	-5.49%
2020-12-14	0	0.164	0.152	0.164	-	-	0	0	-	0.156	0.145	0.156	-	-	0	-	-1.20%
2020-12-11	0	0.166	0.152	0.166	0.181	0.190	27,800	5,014	0.1804	0.158	0.145	0.158	0.172	0.181	29,238	0.1715	-2.92%
2020-12-10	0	0.171	0.155	0.171	0.150	0.180	170,000	28,116	0.1654	0.163	0.147	0.163	0.143	0.171	178,793	0.1573	14.00%
2020-12-09	0	0.150	0.149	0.180	0.150	0.150	8,000	1,200	0.1500	0.143	0.142	0.171	0.143	0.143	8,414	0.1426	0.00%
2020-12-08	0	0.150	0.148	0.177	0.150	0.150	56,000	8,400	0.1500	0.143	0.141	0.168	0.143	0.143	58,897	0.1426	2.74%
2020-12-07	0	0.146	0.146	-	0.145	0.145	8,000	1,160	0.1450	0.139	0.139	-	0.138	0.138	8,414	0.1379	0.69%
2020-12-04	0	0.145	0.144	0.183	0.141	0.145	115,000	16,363	0.1423	0.138	0.137	0.174	0.134	0.138	120,948	0.1353	-9.38%
2020-12-03	0	0.160	0.150	0.175	0.160	0.170	128,000	21,520	0.1681	0.152	0.143	0.166	0.152	0.162	134,621	0.1599	-5.88%
2020-12-02	0	0.170	0.132	0.170	-	-	5,600	758	0.1354	0.162	0.126	0.162	-	-	5,890	0.1287	0.00%
2020-12-01	0	0.170	0.125	0.170	0.170	0.173	672,000	114,134	0.1698	0.162	0.119	0.162	0.162	0.164	706,759	0.1615	3.03%
2020-11-30	0	0.165	0.122	0.165	-	-	0	0	-	0.157	0.116	0.157	-	-	0	-	0.00%
2020-11-27	0	0.165	0.140	0.165	0.165	0.165	8,000	1,320	0.1650	0.157	0.133	0.157	0.157	0.157	8,414	0.1569	3.13%
2020-11-26	0	0.160	0.142	0.163	0.160	0.165	164,000	26,168	0.1596	0.152	0.135	0.155	0.152	0.157	172,483	0.1517	7.38%
2020-11-25	0	0.149	0.143	0.149	0.149	0.149	24,000	3,576	0.1490	0.142	0.136	0.142	0.142	0.142	25,241	0.1417	-0.67%
2020-11-24	0	0.150	0.137	0.178	0.140	0.150	37,000	5,315	0.1436	0.143	0.130	0.169	0.133	0.143	38,914	0.1366	0.00%
2020-11-23	0	0.150	0.142	0.158	-	-	0	0	-	0.143	0.135	0.150	-	-	0	-	0.00%
2020-11-20	0	0.150	0.150	0.164	0.143	0.150	125,400	18,325	0.1461	0.143	0.143	0.156	0.136	0.143	131,886	0.1389	-6.25%
2020-11-19	0	0.160	0.150	0.168	0.160	0.160	10,000	1,560	0.1560	0.152	0.143	0.160	0.152	0.152	10,517	0.1483	0.00%
2020-11-18	0	0.160	0.151	0.168	-	-	0	0	-	0.152	0.144	0.160	-	-	0	-	0.00%
2020-11-17	0	0.160	0.153	0.160	-	-	0	0	-	0.152	0.145	0.152	-	-	0	-	0.00%
2020-11-16	0	0.160	0.160	0.168	0.160	0.175	52,000	8,720	0.1677	0.152	0.152	0.160	0.152	0.166	54,690	0.1594	-8.05%
2020-11-13	0	0.174	0.155	0.178	-	-	0	0	-	0.165	0.147	0.169	-	-	0	-	0.00%
2020-11-12	0	0.174	0.174	0.181	0.174	0.174	60,000	10,408	0.1735	0.165	0.165	0.172	0.165	0.165	63,103	0.1649	-4.40%
2020-11-11	0	0.182	0.174	0.189	0.173	0.213	1,995,000	369,497	0.1852	0.173	0.165	0.180	0.164	0.203	2,098,190	0.1761	-6.19%
2020-11-10	0	0.194	0.174	0.194	0.165	0.240	2,453,000	448,970	0.1830	0.184	0.165	0.184	0.157	0.228	2,579,879	0.1740	18.29%
2020-11-09	0	0.164	0.160	0.164	0.150	0.170	1,800,000	292,934	0.1627	0.156	0.152	0.156	0.143	0.162	1,893,103	0.1547	10.07%
2020-11-06	0	0.149	0.140	0.157	0.149	0.158	285,600	43,395	0.1519	0.142	0.133	0.149	0.142	0.150	300,372	0.1445	2.76%
2020-11-05	0	0.145	0.145	0.151	0.141	0.155	184,800	26,593	0.1439	0.138	0.138	0.144	0.134	0.147	194,359	0.1368	2.84%
2020-11-04	0	0.141	0.140	0.150	0.141	0.141	41,000	5,903	0.1440	0.134	0.133	0.143	0.134	0.134	43,121	0.1369	-2.76%
2020-11-03	0	0.145	0.145	0.150	0.145	0.145	176,800	25,544	0.1445	0.138	0.138	0.143	0.138	0.138	185,945	0.1374	2.11%
2020-11-02	0	0.142	0.142	0.150	0.140	0.142	50,000	7,008	0.1402	0.135	0.135	0.143	0.133	0.135	52,586	0.1333	-5.33%
2020-10-30	0	0.150	0.140	0.150	-	-	0	0	-	0.143	0.133	0.143	-	-	0	-	0.00%
2020-10-29	0	0.150	0.142	0.150	0.141	0.150	52,600	7,530	0.1432	0.143	0.135	0.143	0.134	0.143	55,321	0.1361	0.00%
2020-10-28	0	0.150	0.150	-	0.141	0.150	621,000	91,355	0.1471	0.143	0.143	-	0.134	0.143	653,121	0.1399	3.45%
2020-10-27	0	0.145	0.145	0.160	0.140	0.145	125,800	17,919	0.1424	0.138	0.138	0.152	0.133	0.138	132,307	0.1354	1.40%
2020-10-23	0	0.143	0.143	-	0.142	0.146	32,000	4,584	0.1433	0.136	0.136	-	0.135	0.139	33,655	0.1362	-5.30%
2020-10-22	0	0.151	0.151	0.156	0.150	0.151	159,800	24,082	0.1507	0.144	0.144	0.148	0.143	0.144	168,066	0.1433	-1.31%
2020-10-21	0	0.153	0.141	0.173	-	-	0	0	-	0.145	0.134	0.164	-	-	0	-	0.00%
2020-10-20	0	0.153	0.153	0.170	-	-	0	0	-	0.145	0.145	0.162	-	-	0	-	1.32%
2020-10-19	0	0.151	0.151	0.160	0.151	0.151	23,400	3,498	0.1495	0.144	0.144	0.152	0.144	0.144	24,610	0.1421	0.67%
2020-10-16	0	0.150	0.148	0.160	0.140	0.169	201,000	31,537	0.1569	0.143	0.141	0.152	0.133	0.161	211,397	0.1492	-6.25%
2020-10-15	0	0.160	0.160	0.166	0.159	0.167	8,583,000	1,367,000	0.1593	0.152	0.152	0.158	0.151	0.159	9,026,948	0.1514	0.63%
2020-10-14	0	0.159	0.150	0.159	-	-	6,200	868	0.1400	0.151	0.143	0.151	-	-	6,521	0.1331	-1.85%
2020-10-12	0	0.162	0.162	0.186	0.147	0.162	338,600	50,876	0.1503	0.154	0.154	0.177	0.140	0.154	356,114	0.1429	10.96%
2020-10-09	0	0.146	0.145	0.146	0.138	0.146	172,200	24,845	0.1443	0.139	0.138	0.139	0.131	0.139	181,107	0.1372	-2.67%
2020-10-08	0	0.150	0.136	0.159	-	-	0	0	-	0.143	0.129	0.151	-	-	0	-	0.00%
2020-10-07	0	0.150	0.150	0.159	0.143	0.156	38,000	5,699	0.1500	0.143	0.143	0.151	0.136	0.148	39,966	0.1426	-5.06%
2020-10-06	0	0.158	0.150	0.158	0.150	0.160	64,000	9,820	0.1534	0.150	0.143	0.150	0.143	0.152	67,310	0.1459	-2.47%
2020-10-05	0	0.162	0.160	0.162	0.160	0.163	168,000	27,136	0.1615	0.154	0.152	0.154	0.152	0.155	176,690	0.1536	1.25%
2020-09-30	0	0.160	0.142	0.160	0.160	0.164	30,000	4,735	0.1578	0.152	0.135	0.152	0.152	0.156	31,552	0.1501	-1.84%
2020-09-29	0	0.163	0.147	0.163	0.145	0.163	192,770	30,724	0.1594	0.155	0.140	0.155	0.138	0.155	202,741	0.1515	12.41%
2020-09-28	0	0.145	0.144	0.150	0.140	0.145	100,000	14,264	0.1426	0.138	0.137	0.143	0.133	0.138	105,172	0.1356	3.57%
2020-09-25	0	0.140	0.140	0.144	0.136	0.150	205,800	29,377	0.1427	0.133	0.133	0.137	0.129	0.143	216,445	0.1357	-6.67%
2020-09-24	0	0.150	0.150	0.156	0.150	0.150	104,000	15,333	0.1474	0.143	0.143	0.148	0.143	0.143	109,379	0.1402	-7.98%
2020-09-23	0	0.163	0.163	0.170	0.158	0.158	313,000	49,354	0.1577	0.155	0.155	0.162	0.150	0.150	329,190	0.1499	-4.12%
2020-09-22	0	0.170	0.146	0.180	-	-	0	0	-	0.162	0.139	0.171	-	-	0	-	0.00%
2020-09-21	0	0.170	0.170	0.250	0.160	0.160	45,400	6,884	0.1516	0.162	0.162	0.238	0.152	0.152	47,748	0.1442	0.00%
2020-09-18	0	0.170	0.136	0.220	0.170	0.170	21,000	3,570	0.1700	0.162	0.129	0.209	0.162	0.162	22,086	0.1616	0.00%
2020-09-17	0	0.170	0.170	0.208	0.131	0.170	18,600	2,952	0.1587	0.162	0.162	0.198	0.125	0.162	19,562	0.1509	-6.59%
2020-09-16	0	0.182	0.151	0.192	0.177	0.182	86,000	15,487	0.1801	0.173	0.144	0.183	0.168	0.173	90,448	0.1712	7.06%
2020-09-15	0	0.170	0.170	0.192	0.121	0.170	115,800	19,298	0.1666	0.162	0.162	0.183	0.115	0.162	121,790	0.1585	1.19%
2020-09-14	0	0.168	0.168	0.205	0.101	0.210	539,600	101,912	0.1889	0.160	0.160	0.195	0.096	0.200	567,510	0.1796	-16.00%
2020-09-11	0	0.200	0.200	0.219	0.200	0.200	44,600	8,920	0.2000	0.190	0.190	0.208	0.190	0.190	46,907	0.1902	-9.09%
2020-09-10	0	0.220	0.180	0.220	0.200	0.220	120,156	25,001	0.2081	0.209	0.171	0.209	0.190	0.209	126,371	0.1978	0.00%
2020-09-09	0	0.220	0.220	0.249	0.200	0.210	79,800	16,348	0.2049	0.209	0.209	0.237	0.190	0.200	83,928	0.1948	4.76%
2020-09-08	0	0.210	0.200	0.210	0.210	0.220	81,200	17,627	0.2171	0.200	0.190	0.200	0.200	0.209	85,400	0.2064	-4.11%
2020-09-07	0	0.219	0.200	0.219	0.210	0.250	107,800	24,259	0.2250	0.208	0.190	0.208	0.200	0.238	113,376	0.2140	-4.78%
2020-09-04	0	0.023	0.023	0.024	0.021	0.023	9,958,000	218,792	0.0220	0.219	0.219	0.228	0.200	0.219	1,047,307	0.2089	-4.17%
2020-09-03	0	0.024	0.023	0.024	0.023	0.025	5,816,002	138,926	0.0239	0.228	0.219	0.228	0.219	0.238	611,683	0.2271	-4.00%
2020-09-02	0	0.025	0.024	0.025	0.024	0.025	3,039,442	74,476	0.0245	0.238	0.228	0.238	0.228	0.238	319,665	0.2330	4.17%
2020-09-01	0	0.024	0.024	0.025	0.024	0.025	1,758,000	43,352	0.0247	0.228	0.228	0.238	0.228	0.238	184,893	0.2345	0.00%
2020-08-31	0	0.024	0.024	0.025	0.024	0.025	1,134,000	27,428	0.0242	0.228	0.228	0.238	0.228	0.238	119,266	0.2300	0.00%
2020-08-28	0	0.024	0.024	0.026	0.024	0.026	442,000	11,226	0.0254	0.228	0.228	0.247	0.228	0.247	46,486	0.2415	0.00%
2020-08-27	0	0.024	0.024	0.025	0.024	0.025	1,944,000	47,738	0.0246	0.228	0.228	0.238	0.228	0.238	204,455	0.2335	-4.00%
2020-08-26	0	0.025	0.025	0.026	0.025	0.026	1,616,000	41,952	0.0260	0.238	0.238	0.247	0.238	0.247	169,959	0.2468	0.00%
2020-08-25	0	0.025	0.025	0.026	0.025	0.026	28,000	724	0.0259	0.238	0.238	0.247	0.238	0.247	2,945	0.2459	-3.85%
2020-08-24	0	0.026	0.025	0.026	0.025	0.026	1,362,000	35,190	0.0258	0.247	0.238	0.247	0.238	0.247	143,245	0.2457	4.00%
2020-08-21	0	0.025	0.025	0.026	0.025	0.026	1,964,000	50,698	0.0258	0.238	0.238	0.247	0.238	0.247	206,559	0.2454	0.00%
2020-08-20	0	0.025	0.025	0.026	0.025	0.027	4,406,000	112,514	0.0255	0.238	0.238	0.247	0.238	0.257	463,390	0.2428	-3.85%
2020-08-19	0	0.026	0.026	0.027	0.026	0.027	622,000	16,274	0.0262	0.247	0.247	0.257	0.247	0.257	65,417	0.2488	-3.70%
2020-08-18	0	0.027	0.026	0.027	0.026	0.027	3,400,000	88,638	0.0261	0.257	0.247	0.257	0.247	0.257	357,586	0.2479	3.85%
2020-08-17	0	0.026	0.026	0.027	0.026	0.027	3,294,000	87,364	0.0265	0.247	0.247	0.257	0.247	0.257	346,438	0.2522	0.00%
2020-08-14	0	0.026	0.027	0.028	0.026	0.028	4,076,000	111,708	0.0274	0.247	0.257	0.266	0.247	0.266	428,683	0.2606	-3.70%
2020-08-13	0	0.027	0.026	0.028	0.026	0.029	9,276,000	253,436	0.0273	0.257	0.247	0.266	0.247	0.276	975,579	0.2598	-6.90%
2020-08-12	0	0.029	0.028	0.030	0.027	0.030	10,508,000	298,060	0.0284	0.276	0.266	0.285	0.257	0.285	1,105,152	0.2697	-6.45%
2020-08-11	0	0.031	0.030	0.031	0.029	0.035	3,542,000	110,114	0.0311	0.295	0.285	0.295	0.276	0.333	372,521	0.2956	3.33%
2020-08-10	0	0.030	0.030	0.031	0.030	0.032	10,142,000	312,676	0.0308	0.285	0.285	0.295	0.285	0.304	1,066,659	0.2931	-9.09%
2020-08-07	0	0.033	0.033	0.035	0.033	0.034	1,780,000	60,454	0.0340	0.314	0.314	0.333	0.314	0.323	187,207	0.3229	-2.94%
2020-08-06	0	0.034	0.033	0.034	0.032	0.034	7,384,000	245,712	0.0333	0.323	0.314	0.323	0.304	0.323	776,593	0.3164	3.03%
2020-08-05	0	0.033	0.032	0.033	0.031	0.033	1,828,000	58,448	0.0320	0.314	0.304	0.314	0.295	0.314	192,255	0.3040	0.00%
2020-08-04	0	0.033	0.032	0.033	0.031	0.033	1,076,000	34,412	0.0320	0.314	0.304	0.314	0.295	0.314	113,166	0.3041	0.00%
2020-08-03	0	0.033	0.032	0.033	0.032	0.033	676,000	21,636	0.0320	0.314	0.304	0.314	0.304	0.314	71,097	0.3043	0.00%
2020-07-31	0	0.033	0.032	0.033	0.032	0.035	3,462,000	112,476	0.0325	0.314	0.304	0.314	0.304	0.333	364,107	0.3089	-5.71%
2020-07-30	0	0.035	0.033	0.035	0.033	0.035	676,000	22,316	0.0330	0.333	0.314	0.333	0.314	0.333	71,097	0.3139	6.06%
2020-07-29	0	0.033	0.033	0.034	0.033	0.034	260,000	8,654	0.0333	0.314	0.314	0.323	0.314	0.323	27,345	0.3165	-2.94%
2020-07-28	0	0.034	0.033	0.034	0.032	0.042	39,852,000	1,441,260	0.0362	0.323	0.314	0.323	0.304	0.399	4,191,331	0.3439	6.25%
2020-07-27	0	0.032	0.031	0.032	0.031	0.033	1,488,000	47,066	0.0316	0.304	0.295	0.304	0.295	0.314	156,497	0.3007	0.00%
2020-07-24	0	0.032	0.031	0.032	0.031	0.033	868,000	27,768	0.0320	0.304	0.295	0.304	0.295	0.314	91,290	0.3042	-3.03%
2020-07-23	0	0.033	0.032	0.033	0.032	0.033	1,732,000	56,432	0.0326	0.314	0.304	0.314	0.304	0.314	182,159	0.3098	-2.94%
2020-07-22	0	0.034	0.034	0.035	0.033	0.036	1,132,000	39,060	0.0345	0.323	0.323	0.333	0.314	0.342	119,055	0.3281	0.00%
2020-07-21	0	0.034	0.034	0.035	0.032	0.040	16,932,000	623,306	0.0368	0.323	0.323	0.333	0.304	0.380	1,780,779	0.3500	6.25%
2020-07-20	0	0.032	0.032	0.034	0.032	0.033	1,578,000	51,586	0.0327	0.304	0.304	0.323	0.304	0.314	165,962	0.3108	-3.03%
2020-07-17	0	0.033	0.032	0.034	0.032	0.034	2,278,000	74,896	0.0329	0.314	0.304	0.323	0.304	0.323	239,583	0.3126	-2.94%
2020-07-16	0	0.034	0.033	0.034	0.033	0.038	8,836,000	299,794	0.0339	0.323	0.314	0.323	0.314	0.361	929,303	0.3226	-10.53%
2020-07-15	0	0.038	0.035	0.038	0.034	0.040	8,928,000	315,524	0.0353	0.361	0.333	0.361	0.323	0.380	938,979	0.3360	-2.56%
2020-07-14	0	0.039	0.038	0.039	0.032	0.044	43,438,000	1,690,132	0.0389	0.371	0.361	0.371	0.304	0.418	4,568,479	0.3700	14.71%
2020-07-13	0	0.034	0.033	0.035	0.032	0.034	3,560,000	118,894	0.0334	0.323	0.314	0.333	0.304	0.323	374,414	0.3175	3.03%
2020-07-10	0	0.033	0.032	0.033	0.032	0.035	6,574,000	218,662	0.0333	0.314	0.304	0.314	0.304	0.333	691,403	0.3163	-5.71%
2020-07-09	0	0.035	0.035	0.036	0.034	0.036	3,930,000	138,040	0.0351	0.333	0.333	0.342	0.323	0.342	413,328	0.3340	-2.78%
2020-07-08	0	0.036	0.035	0.036	0.033	0.045	22,656,000	830,668	0.0367	0.342	0.333	0.342	0.314	0.428	2,382,786	0.3486	0.00%
2020-07-07	0	0.036	0.035	0.037	0.030	0.048	62,242,000	2,419,610	0.0389	0.342	0.333	0.352	0.285	0.456	6,546,141	0.3696	20.00%
2020-07-06	0	0.030	0.030	0.031	0.029	0.031	1,256,000	37,090	0.0295	0.285	0.285	0.295	0.276	0.295	132,097	0.2808	3.45%
2020-07-03	0	0.029	0.029	0.030	0.028	0.030	6,022,000	174,246	0.0289	0.276	0.276	0.285	0.266	0.285	633,348	0.2751	-3.33%
2020-07-02	0	0.030	0.028	0.030	0.026	0.033	17,582,000	499,938	0.0284	0.285	0.266	0.285	0.247	0.314	1,849,141	0.2704	15.38%
2020-06-30	0	0.026	0.026	0.027	0.026	0.027	222,000	5,792	0.0261	0.247	0.247	0.257	0.247	0.257	23,348	0.2481	-3.70%
2020-06-29	0	0.027	0.027	0.028	0.027	0.027	768,000	20,736	0.0270	0.257	0.257	0.266	0.257	0.257	80,772	0.2567	0.00%
2020-06-26	0	0.027	0.026	0.027	0.026	0.027	4,040,000	107,240	0.0265	0.257	0.247	0.257	0.247	0.257	424,897	0.2524	0.00%
2020-06-24	0	0.027	0.026	0.027	0.026	0.027	4,306,000	114,544	0.0266	0.257	0.247	0.257	0.247	0.257	452,872	0.2529	0.00%
2020-06-23	0	0.027	0.026	0.028	0.026	0.027	3,486,000	93,172	0.0267	0.257	0.247	0.266	0.247	0.257	366,631	0.2541	0.00%
2020-06-22	0	0.027	0.027	0.028	0.027	0.027	642,000	17,334	0.0270	0.257	0.257	0.266	0.257	0.257	67,521	0.2567	-3.57%
2020-06-19	0	0.028	0.026	0.028	0.027	0.028	4,154,000	112,160	0.0270	0.266	0.247	0.266	0.257	0.266	436,886	0.2567	0.00%
2020-06-18	0	0.028	0.027	0.028	0.027	0.028	1,770,000	48,492	0.0274	0.266	0.257	0.266	0.257	0.266	186,155	0.2605	0.00%
2020-06-17	0	0.028	0.027	0.028	0.027	0.028	340,000	9,186	0.0270	0.266	0.257	0.266	0.257	0.266	35,759	0.2569	0.00%
2020-06-16	0	0.028	0.027	0.028	0.027	0.028	742,000	20,736	0.0279	0.266	0.257	0.266	0.257	0.266	78,038	0.2657	0.00%
2020-06-15	0	0.028	0.027	0.028	0.027	0.028	2,404,000	65,708	0.0273	0.266	0.257	0.266	0.257	0.266	252,834	0.2599	0.00%
2020-06-12	0	0.028	0.027	0.028	0.027	0.028	1,222,000	33,726	0.0276	0.266	0.257	0.266	0.257	0.266	128,521	0.2624	0.00%
2020-06-11	0	0.028	0.027	0.028	0.027	0.028	300,000	8,364	0.0279	0.266	0.257	0.266	0.257	0.266	31,552	0.2651	0.00%
2020-06-10	0	0.028	0.027	0.028	0.027	0.029	2,700,000	76,066	0.0282	0.266	0.257	0.266	0.257	0.276	283,966	0.2679	0.00%
2020-06-09	0	0.028	0.027	0.028	0.027	0.028	5,256,000	146,360	0.0278	0.266	0.257	0.266	0.257	0.266	552,786	0.2648	0.00%
2020-06-08	0	0.028	0.027	0.028	0.027	0.028	3,576,000	98,202	0.0275	0.266	0.257	0.266	0.257	0.266	376,097	0.2611	0.00%
2020-06-05	0	0.028	0.027	0.028	0.026	0.028	3,600,000	98,188	0.0273	0.266	0.257	0.266	0.247	0.266	378,621	0.2593	3.70%
2020-06-04	0	0.027	0.026	0.027	0.026	0.028	7,230,000	196,438	0.0272	0.257	0.247	0.257	0.247	0.266	760,397	0.2583	-6.90%
2020-06-03	0	0.029	0.028	0.029	0.027	0.029	5,466,000	156,478	0.0286	0.276	0.266	0.276	0.257	0.276	574,872	0.2722	3.57%
2020-06-02	0	0.028	0.027	0.028	0.027	0.028	2,924,000	81,348	0.0278	0.266	0.257	0.266	0.257	0.266	307,524	0.2645	0.00%
2020-06-01	0	0.028	0.027	0.028	0.026	0.028	6,414,000	172,846	0.0269	0.266	0.257	0.266	0.247	0.266	674,576	0.2562	0.00%
2020-05-29	0	0.028	0.027	0.029	0.028	0.028	704,000	19,712	0.0280	0.266	0.257	0.276	0.266	0.266	74,041	0.2662	0.00%
2020-05-28	0	0.028	0.028	0.029	0.028	0.029	2,598,000	73,244	0.0282	0.266	0.266	0.276	0.266	0.276	273,238	0.2681	-3.45%
2020-05-27	0	0.029	0.029	0.030	0.029	0.031	2,212,000	64,428	0.0291	0.276	0.276	0.285	0.276	0.295	232,641	0.2769	-3.33%
2020-05-26	0	0.030	0.029	0.031	0.029	0.030	1,490,000	44,220	0.0297	0.285	0.276	0.295	0.276	0.285	156,707	0.2822	3.45%
2020-05-25	0	0.029	0.029	0.030	0.028	0.030	1,184,000	34,338	0.0290	0.276	0.276	0.285	0.266	0.285	124,524	0.2758	-3.33%
2020-05-22	0	0.030	0.030	0.031	0.028	0.034	14,490,000	435,732	0.0301	0.285	0.285	0.295	0.266	0.323	1,523,948	0.2859	-11.76%
2020-05-21	0	0.034	0.033	0.034	0.032	0.034	3,158,000	103,970	0.0329	0.323	0.314	0.323	0.304	0.323	332,134	0.3130	6.25%
2020-05-20	0	0.032	0.032	0.033	0.032	0.032	266,000	8,512	0.0320	0.304	0.304	0.314	0.304	0.304	27,976	0.3043	-3.03%
2020-05-19	0	0.033	0.033	0.034	0.033	0.034	1,482,000	49,232	0.0332	0.314	0.314	0.323	0.314	0.323	155,866	0.3159	0.00%
2020-05-18	0	0.033	0.033	0.034	0.032	0.035	7,130,000	232,866	0.0327	0.314	0.314	0.323	0.304	0.333	749,879	0.3105	0.00%
2020-05-15	0	0.033	0.033	0.034	0.029	0.036	29,850,000	1,002,258	0.0336	0.314	0.314	0.323	0.276	0.342	3,139,397	0.3193	17.86%
2020-05-14	0	0.028	0.026	0.029	0.028	0.030	4,484,930	128,738	0.0287	0.266	0.247	0.276	0.266	0.285	471,691	0.2729	-9.68%
2020-05-13	0	0.031	0.030	0.031	0.030	0.031	798,000	24,220	0.0304	0.295	0.285	0.295	0.285	0.295	83,928	0.2886	3.33%
2020-05-12	0	0.030	0.030	0.031	0.030	0.030	860,000	25,800	0.0300	0.285	0.285	0.295	0.285	0.285	90,448	0.2852	-3.23%
2020-05-11	0	0.031	0.030	0.032	0.030	0.031	534,000	16,536	0.0310	0.295	0.285	0.304	0.285	0.295	56,162	0.2944	3.33%
2020-05-08	0	0.030	0.030	0.031	0.030	0.031	712,000	21,572	0.0303	0.285	0.285	0.295	0.285	0.295	74,883	0.2881	0.00%
2020-05-07	0	0.030	0.030	0.031	0.030	0.031	356,000	10,880	0.0306	0.285	0.285	0.295	0.285	0.295	37,441	0.2906	0.00%
2020-05-06	0	0.030	0.030	0.031	0.030	0.031	408,000	12,340	0.0302	0.285	0.285	0.295	0.285	0.295	42,910	0.2876	-3.23%
2020-05-05	0	0.031	0.030	0.031	0.030	0.031	1,490,000	45,590	0.0306	0.295	0.285	0.295	0.285	0.295	156,707	0.2909	3.33%
2020-05-04	0	0.030	0.030	0.031	0.030	0.032	2,020,000	62,594	0.0310	0.285	0.285	0.295	0.285	0.304	212,448	0.2946	-6.25%
2020-04-29	0	0.032	0.032	0.033	0.031	0.033	4,200,000	135,876	0.0324	0.304	0.304	0.314	0.295	0.314	441,724	0.3076	0.00%
2020-04-28	0	0.032	0.032	0.033	0.031	0.033	3,268,675	105,526	0.0323	0.304	0.304	0.314	0.295	0.314	343,774	0.3070	0.00%
2020-04-27	0	0.032	0.031	0.032	0.031	0.033	3,044,000	96,996	0.0319	0.304	0.295	0.304	0.295	0.314	320,145	0.3030	-3.03%
2020-04-24	0	0.033	0.032	0.033	0.032	0.033	1,522,000	48,990	0.0322	0.314	0.304	0.314	0.304	0.314	160,072	0.3060	0.00%
2020-04-23	0	0.033	0.032	0.033	0.032	0.033	2,110,000	69,090	0.0327	0.314	0.304	0.314	0.304	0.314	221,914	0.3113	3.12%
2020-04-22	0	0.032	0.032	0.033	0.032	0.033	3,906,000	125,870	0.0322	0.304	0.304	0.314	0.304	0.314	410,803	0.3064	-3.03%
2020-04-21	0	0.033	0.033	0.034	0.033	0.034	1,994,000	67,176	0.0337	0.314	0.314	0.323	0.314	0.323	209,714	0.3203	-5.71%
2020-04-20	0	0.035	0.033	0.034	0.033	0.035	1,300,000	44,380	0.0341	0.333	0.314	0.323	0.314	0.333	136,724	0.3246	2.94%
2020-04-17	0	0.034	0.034	0.035	0.032	0.036	4,360,000	149,422	0.0343	0.323	0.323	0.333	0.304	0.342	458,552	0.3259	6.25%
2020-04-16	0	0.032	0.032	0.033	0.031	0.033	1,728,000	55,222	0.0320	0.304	0.304	0.314	0.295	0.314	181,738	0.3039	0.00%
2020-04-15	0	0.032	0.031	0.032	0.031	0.034	2,056,000	66,142	0.0322	0.304	0.295	0.304	0.295	0.323	216,234	0.3059	-3.03%
2020-04-14	0	0.033	0.033	0.034	0.033	0.035	4,136,000	139,512	0.0337	0.314	0.314	0.323	0.314	0.333	434,993	0.3207	6.45%
2020-04-09	0	0.031	0.031	0.032	0.031	0.034	3,176,000	101,398	0.0319	0.295	0.295	0.304	0.295	0.323	334,028	0.3036	-3.13%
2020-04-08	0	0.032	0.032	0.033	0.031	0.034	3,840,000	123,286	0.0321	0.304	0.304	0.314	0.295	0.323	403,862	0.3053	-5.88%
2020-04-07	0	0.034	0.033	0.034	0.032	0.034	854,000	27,866	0.0326	0.323	0.314	0.323	0.304	0.323	89,817	0.3103	6.25%
2020-04-06	0	0.032	0.032	0.033	0.031	0.036	2,318,000	74,668	0.0322	0.304	0.304	0.314	0.295	0.342	243,790	0.3063	-5.88%
2020-04-03	0	0.034	0.032	0.033	0.032	0.034	1,534,000	50,572	0.0330	0.323	0.304	0.314	0.304	0.323	161,334	0.3135	-2.86%
2020-04-02	0	0.035	0.033	0.035	0.033	0.035	844,000	28,682	0.0340	0.333	0.314	0.333	0.314	0.333	88,766	0.3231	0.00%
2020-04-01	0	0.035	0.035	0.036	0.033	0.035	830,000	28,268	0.0341	0.333	0.333	0.342	0.314	0.333	87,293	0.3238	0.00%
2020-03-31	0	0.035	0.035	0.036	0.035	0.037	558,000	19,918	0.0357	0.333	0.333	0.342	0.333	0.352	58,686	0.3394	-5.41%
2020-03-30	0	0.037	0.035	0.037	0.035	0.041	8,726,000	323,410	0.0371	0.352	0.333	0.352	0.333	0.390	917,734	0.3524	5.71%
2020-03-27	0	0.035	0.035	0.036	0.034	0.035	912,000	31,840	0.0349	0.333	0.333	0.342	0.323	0.333	95,917	0.3320	-5.41%
2020-03-26	0	0.037	0.035	0.038	0.035	0.039	2,428,000	89,244	0.0368	0.352	0.333	0.361	0.333	0.371	255,359	0.3495	-2.63%
2020-03-25	0	0.038	0.036	0.038	0.032	0.047	14,064,000	542,090	0.0385	0.361	0.342	0.361	0.304	0.447	1,479,145	0.3665	18.75%
2020-03-24	0	0.032	0.032	0.033	0.031	0.033	558,000	18,030	0.0323	0.304	0.304	0.314	0.295	0.314	58,686	0.3072	3.23%
2020-03-23	0	0.031	0.030	0.032	0.031	0.033	1,112,000	34,704	0.0312	0.295	0.285	0.304	0.295	0.314	116,952	0.2967	-8.82%
2020-03-20	0	0.034	0.034	0.035	0.032	0.036	3,652,000	124,826	0.0342	0.323	0.323	0.333	0.304	0.342	384,090	0.3250	3.03%
2020-03-19	0	0.033	0.031	0.033	0.030	0.034	9,632,000	298,656	0.0310	0.314	0.295	0.314	0.285	0.323	1,013,021	0.2948	0.00%
2020-03-18	0	0.033	0.033	0.037	0.033	0.040	3,418,000	126,282	0.0369	0.314	0.314	0.352	0.314	0.380	359,479	0.3513	-15.38%
2020-03-17	0	0.039	0.039	0.040	0.038	0.040	2,574,000	100,138	0.0389	0.371	0.371	0.380	0.361	0.380	270,714	0.3699	-2.50%
2020-03-16	0	0.040	0.039	0.042	0.040	0.044	5,878,000	242,838	0.0413	0.380	0.371	0.399	0.380	0.418	618,203	0.3928	-6.98%
2020-03-13	0	0.043	0.043	0.044	0.040	0.048	7,276,000	309,876	0.0426	0.409	0.409	0.418	0.380	0.456	765,234	0.4049	-8.51%
2020-03-12	0	0.047	0.047	0.048	0.045	0.051	10,872,000	508,922	0.0468	0.447	0.447	0.456	0.428	0.485	1,143,434	0.4451	-7.84%
2020-03-11	0	0.051	0.051	0.052	0.050	0.052	1,972,000	100,042	0.0507	0.485	0.485	0.494	0.475	0.494	207,400	0.4824	-1.92%
2020-03-10	0	0.052	0.051	0.053	0.050	0.052	2,054,000	104,688	0.0510	0.494	0.485	0.504	0.475	0.494	216,024	0.4846	0.00%
2020-03-09	0	0.052	0.052	0.054	0.050	0.054	3,958,000	207,262	0.0524	0.494	0.494	0.513	0.475	0.513	416,272	0.4979	-5.45%
2020-03-06	0	0.055	0.055	0.056	0.055	0.057	2,720,000	150,520	0.0553	0.523	0.523	0.532	0.523	0.542	286,069	0.5262	-3.51%
2020-03-05	0	0.057	0.057	0.058	0.055	0.058	6,830,000	385,114	0.0564	0.542	0.542	0.551	0.523	0.551	718,328	0.5361	1.79%
2020-03-04	0	0.056	0.056	0.058	0.056	0.059	3,750,000	213,802	0.0570	0.532	0.532	0.551	0.532	0.561	394,397	0.5421	-3.45%
2020-03-03	0	0.058	0.057	0.058	0.057	0.060	916,000	52,854	0.0577	0.551	0.542	0.551	0.542	0.570	96,338	0.5486	1.75%
2020-03-02	0	0.057	0.057	0.058	0.056	0.059	1,588,000	91,218	0.0574	0.542	0.542	0.551	0.532	0.561	167,014	0.5462	1.79%
2020-02-28	0	0.056	0.056	0.057	0.055	0.058	4,874,000	272,878	0.0560	0.532	0.532	0.542	0.523	0.551	512,610	0.5323	-3.45%
2020-02-27	0	0.058	0.058	0.060	0.055	0.065	19,382,000	1,188,990	0.0613	0.551	0.551	0.570	0.523	0.618	2,038,452	0.5833	1.75%
2020-02-26	0	0.057	0.057	0.058	0.056	0.059	2,906,000	165,600	0.0570	0.542	0.542	0.551	0.532	0.561	305,631	0.5418	0.00%
2020-02-25	0	0.057	0.056	0.057	0.056	0.058	3,450,000	196,540	0.0570	0.542	0.532	0.542	0.532	0.551	362,845	0.5417	-1.72%
2020-02-24	0	0.058	0.058	0.059	0.055	0.060	2,012,000	115,664	0.0575	0.551	0.551	0.561	0.523	0.570	211,607	0.5466	1.75%
2020-02-21	0	0.057	0.057	0.059	0.057	0.060	3,136,000	184,212	0.0587	0.542	0.542	0.561	0.542	0.570	329,821	0.5585	-3.39%
2020-02-20	0	0.059	0.058	0.059	0.057	0.060	2,784,000	159,558	0.0573	0.561	0.551	0.561	0.542	0.570	292,800	0.5449	3.51%
2020-02-19	0	0.057	0.057	0.060	0.055	0.060	2,352,000	136,352	0.0580	0.542	0.542	0.570	0.523	0.570	247,366	0.5512	-1.72%
2020-02-18	0	0.058	0.058	0.059	0.057	0.060	2,478,000	145,578	0.0587	0.551	0.551	0.561	0.542	0.570	260,617	0.5586	1.75%
2020-02-17	0	0.057	0.057	0.058	0.056	0.058	1,940,000	112,122	0.0578	0.542	0.542	0.551	0.532	0.551	204,034	0.5495	0.00%
2020-02-14	0	0.057	0.057	0.058	0.057	0.058	2,876,000	165,020	0.0574	0.542	0.542	0.551	0.542	0.551	302,476	0.5456	-1.72%
2020-02-13	0	0.058	0.057	0.059	0.057	0.060	7,152,000	420,818	0.0588	0.551	0.542	0.561	0.542	0.570	752,193	0.5595	-3.33%
2020-02-12	0	0.060	0.060	0.061	0.060	0.063	6,000,000	366,610	0.0611	0.570	0.570	0.580	0.570	0.599	631,034	0.5810	0.00%
2020-02-11	0	0.060	0.059	0.060	0.060	0.067	9,474,000	585,278	0.0618	0.570	0.561	0.570	0.570	0.637	996,403	0.5874	-7.69%
2020-02-10	0	0.065	0.063	0.065	0.056	0.077	29,996,000	1,947,926	0.0649	0.618	0.599	0.618	0.532	0.732	3,154,752	0.6175	6.56%
2020-02-07	0	0.061	0.060	0.061	0.059	0.067	22,551,190	1,395,105	0.0619	0.580	0.570	0.580	0.561	0.637	2,371,763	0.5882	-7.58%
2020-02-06	0	0.066	0.065	0.067	0.051	0.095	237,991,560	17,707,990	0.0744	0.628	0.618	0.637	0.485	0.903	25,030,147	0.7075	26.92%
2020-02-05	0	0.052	0.051	0.054	0.048	0.053	3,884,000	199,808	0.0514	0.494	0.485	0.513	0.456	0.504	408,490	0.4891	0.00%
2020-02-04	0	0.052	0.052	0.053	0.050	0.055	3,216,000	166,686	0.0518	0.494	0.494	0.504	0.475	0.523	338,234	0.4928	-1.89%
2020-02-03	0	0.053	0.053	0.054	0.051	0.060	6,356,000	341,476	0.0537	0.504	0.504	0.513	0.485	0.570	668,476	0.5108	-14.52%
2020-01-31	0	0.062	0.060	0.062	0.043	0.067	34,942,000	1,945,024	0.0557	0.590	0.570	0.590	0.409	0.637	3,674,934	0.5293	29.17%
2020-01-30	0	0.048	0.047	0.048	0.043	0.054	16,784,000	813,366	0.0485	0.456	0.447	0.456	0.409	0.513	1,765,214	0.4608	-12.73%
2020-01-29	0	0.055	0.054	0.055	0.053	0.060	6,958,000	394,192	0.0567	0.523	0.513	0.523	0.504	0.570	731,790	0.5387	-12.70%
2020-01-24	0	0.063	0.062	0.065	0.060	0.066	2,300,000	142,446	0.0619	0.599	0.590	0.618	0.570	0.628	241,897	0.5889	-1.56%
2020-01-23	0	0.064	0.064	0.065	0.061	0.066	2,838,152	183,652	0.0647	0.609	0.609	0.618	0.580	0.628	298,495	0.6153	-3.03%
2020-01-22	0	0.066	0.066	0.067	0.065	0.067	1,590,000	104,888	0.0660	0.628	0.628	0.637	0.618	0.637	167,224	0.6272	0.00%
2020-01-21	0	0.066	0.065	0.066	0.065	0.067	3,810,000	249,970	0.0656	0.628	0.618	0.628	0.618	0.637	400,707	0.6238	-1.49%
2020-01-20	0	0.067	0.067	0.068	0.065	0.068	2,070,000	138,482	0.0669	0.637	0.637	0.647	0.618	0.647	217,707	0.6361	0.00%
2020-01-17	0	0.067	0.067	0.069	0.066	0.070	6,486,000	440,204	0.0679	0.637	0.637	0.656	0.628	0.666	682,148	0.6453	-6.94%
2020-01-16	0	0.072	0.068	0.072	0.067	0.073	5,816,000	407,888	0.0701	0.685	0.647	0.685	0.637	0.694	611,683	0.6668	2.86%
2020-01-15	0	0.070	0.069	0.070	0.068	0.075	3,304,000	228,586	0.0692	0.666	0.656	0.666	0.647	0.713	347,490	0.6578	0.00%
2020-01-14	0	0.070	0.070	0.072	0.066	0.074	5,576,000	391,972	0.0703	0.666	0.666	0.685	0.628	0.704	586,441	0.6684	6.06%
2020-01-13	0	0.066	0.065	0.066	0.065	0.070	6,714,000	453,432	0.0675	0.628	0.618	0.628	0.618	0.666	706,128	0.6421	-5.71%
2020-01-10	0	0.070	0.069	0.070	0.069	0.072	3,070,000	215,308	0.0701	0.666	0.656	0.666	0.656	0.685	322,879	0.6668	-2.78%
2020-01-09	0	0.072	0.070	0.072	0.070	0.073	2,314,000	165,136	0.0714	0.685	0.666	0.685	0.666	0.694	243,369	0.6785	0.00%
2020-01-08	0	0.072	0.071	0.073	0.071	0.073	2,734,000	195,296	0.0714	0.685	0.675	0.694	0.675	0.694	287,541	0.6792	-2.70%
2020-01-07	0	0.074	0.073	0.074	0.071	0.078	4,950,000	365,846	0.0739	0.704	0.694	0.704	0.675	0.742	520,603	0.7027	2.78%
2020-01-06	0	0.072	0.071	0.072	0.071	0.074	3,254,000	236,246	0.0726	0.685	0.675	0.685	0.675	0.704	342,231	0.6903	-2.70%
2020-01-03	0	0.074	0.073	0.075	0.070	0.085	8,898,000	680,024	0.0764	0.704	0.694	0.713	0.666	0.808	935,824	0.7267	0.00%
2020-01-02	0	0.074	0.074	0.076	0.070	0.077	13,302,000	976,092	0.0734	0.704	0.704	0.723	0.666	0.732	1,399,003	0.6977	1.37%
2019-12-31	0	0.073	0.073	0.075	0.072	0.077	1,074,000	80,890	0.0753	0.694	0.694	0.713	0.685	0.732	112,955	0.7161	-5.19%
2019-12-30	0	0.077	0.075	0.077	0.074	0.080	2,386,000	180,958	0.0758	0.732	0.713	0.732	0.704	0.761	250,941	0.7211	4.05%
2019-12-27	0	0.074	0.074	0.075	0.074	0.077	2,372,000	176,642	0.0745	0.704	0.704	0.713	0.704	0.732	249,469	0.7081	0.00%
2019-12-24	0	0.074	0.074	0.075	0.074	0.078	2,154,000	162,002	0.0752	0.704	0.704	0.713	0.704	0.742	226,541	0.7151	-2.63%
2019-12-23	0	0.076	0.076	0.077	0.076	0.078	2,340,000	180,086	0.0770	0.723	0.723	0.732	0.723	0.742	246,103	0.7317	-2.56%
2019-12-20	0	0.078	0.078	0.079	0.077	0.084	9,566,290	751,113	0.0785	0.742	0.742	0.751	0.732	0.799	1,006,110	0.7466	-2.50%
2019-12-19	0	0.080	0.079	0.080	0.076	0.082	9,746,000	766,422	0.0786	0.761	0.751	0.761	0.723	0.780	1,025,010	0.7477	3.90%
2019-12-18	0	0.077	0.077	0.078	0.076	0.083	2,940,000	226,960	0.0772	0.732	0.732	0.742	0.723	0.789	309,207	0.7340	0.00%
2019-12-17	0	0.077	0.076	0.077	0.076	0.079	3,390,000	258,952	0.0764	0.732	0.723	0.732	0.723	0.751	356,534	0.7263	-1.28%
2019-12-16	0	0.078	0.077	0.078	0.075	0.079	5,086,000	389,548	0.0766	0.742	0.732	0.742	0.713	0.751	534,907	0.7283	-1.27%
2019-12-13	0	0.079	0.078	0.079	0.076	0.081	11,196,000	871,022	0.0778	0.751	0.742	0.751	0.723	0.770	1,177,510	0.7397	-1.25%
2019-12-12	0	0.080	0.080	0.081	0.079	0.083	4,996,000	404,048	0.0809	0.761	0.761	0.770	0.751	0.789	525,441	0.7690	-2.44%
2019-12-11	0	0.082	0.082	0.083	0.079	0.086	7,876,000	640,776	0.0814	0.780	0.780	0.789	0.751	0.818	828,338	0.7736	-2.38%
2019-12-10	0	0.084	0.082	0.084	0.077	0.090	24,164,000	2,028,572	0.0840	0.799	0.780	0.799	0.732	0.856	2,541,386	0.7982	2.44%
2019-12-09	0	0.082	0.080	0.082	0.080	0.086	10,044,000	826,562	0.0823	0.780	0.761	0.780	0.761	0.818	1,056,352	0.7825	-4.65%
2019-12-06	0	0.086	0.085	0.086	0.083	0.096	21,232,000	1,839,828	0.0867	0.818	0.808	0.818	0.789	0.913	2,233,021	0.8239	-6.52%
2019-12-05	0	0.092	0.091	0.093	0.091	0.096	6,844,000	631,826	0.0923	0.875	0.865	0.884	0.865	0.913	719,800	0.8778	-1.08%
2019-12-04	0	0.093	0.092	0.093	0.090	0.108	49,202,000	4,754,752	0.0966	0.884	0.875	0.884	0.856	1.027	5,174,693	0.9188	1.09%
2019-12-03	0	0.092	0.092	0.093	0.090	0.105	39,940,000	3,816,746	0.0956	0.875	0.875	0.884	0.856	0.998	4,200,586	0.9086	-8.00%
2019-12-02	0	0.100	0.099	0.100	0.080	0.115	189,218,000	19,544,308	0.1033	0.951	0.941	0.951	0.761	1.093	19,900,514	0.9821	23.46%
2019-11-29	0	0.081	0.080	0.081	0.077	0.084	17,274,000	1,373,844	0.0795	0.770	0.761	0.770	0.732	0.799	1,816,748	0.7562	-3.57%
2019-11-28	0	0.084	0.083	0.084	0.081	0.100	74,666,000	6,770,086	0.0907	0.799	0.789	0.799	0.770	0.951	7,852,803	0.8621	-13.40%
2019-11-27	0	0.097	0.097	0.099	0.086	0.126	208,830,000	21,960,628	0.1052	0.922	0.922	0.941	0.818	1.198	21,963,155	0.9999	-17.80%
2019-11-26	0	0.118	0.118	0.120	0.068	0.144	565,462,000	65,614,352	0.1160	1.122	1.122	1.141	0.647	1.369	59,471,003	1.1033	73.53%
2019-11-25	0	0.068	0.066	0.068	0.066	0.072	14,448,000	985,118	0.0682	0.647	0.628	0.647	0.628	0.685	1,519,531	0.6483	-1.45%
2019-11-22	0	0.069	0.068	0.070	0.067	0.072	12,164,000	840,954	0.0691	0.656	0.647	0.666	0.637	0.685	1,279,317	0.6573	-5.48%
2019-11-21	0	0.073	0.073	0.074	0.067	0.083	27,346,000	1,944,900	0.0711	0.694	0.694	0.704	0.637	0.789	2,876,045	0.6762	-8.75%
2019-11-20	0	0.080	0.080	0.081	0.077	0.082	1,714,000	136,644	0.0797	0.761	0.761	0.770	0.732	0.780	180,266	0.7580	-3.61%
2019-11-19	0	0.083	0.081	0.083	0.077	0.085	10,298,000	839,632	0.0815	0.789	0.770	0.789	0.732	0.808	1,083,066	0.7752	3.75%
2019-11-18	0	0.080	0.080	0.082	0.080	0.093	19,896,000	1,690,706	0.0850	0.761	0.761	0.780	0.761	0.884	2,092,510	0.8080	-13.04%
2019-11-15	0	0.092	0.091	0.092	0.091	0.100	12,906,000	1,211,136	0.0938	0.875	0.865	0.875	0.865	0.951	1,357,355	0.8923	-7.07%
2019-11-14	0	0.099	0.096	0.099	0.091	0.110	22,798,000	2,211,348	0.0970	0.941	0.913	0.941	0.865	1.046	2,397,721	0.9223	-4.81%
2019-11-13	0	0.104	0.104	0.110	0.103	0.112	8,988,000	967,174	0.1076	0.989	0.989	1.046	0.979	1.065	945,290	1.0232	-7.96%
2019-11-12	0	0.113	0.112	0.113	0.111	0.114	4,112,000	459,754	0.1118	1.074	1.065	1.074	1.055	1.084	432,469	1.0631	-1.74%
2019-11-11	0	0.115	0.113	0.115	0.111	0.119	11,394,000	1,290,266	0.1132	1.093	1.074	1.093	1.055	1.131	1,198,334	1.0767	-3.36%
2019-11-08	0	0.119	0.118	0.119	0.115	0.123	5,570,000	644,720	0.1157	1.131	1.122	1.131	1.093	1.170	585,810	1.1006	0.00%
2019-11-07	0	0.119	0.117	0.119	0.114	0.125	15,918,000	1,920,342	0.1206	1.131	1.112	1.131	1.084	1.189	1,674,134	1.1471	1.71%
2019-11-06	0	0.117	0.117	0.119	0.116	0.124	12,204,000	1,435,780	0.1176	1.112	1.112	1.131	1.103	1.179	1,283,524	1.1186	-1.68%
2019-11-05	0	0.119	0.118	0.119	0.116	0.122	8,280,000	981,926	0.1186	1.131	1.122	1.131	1.103	1.160	870,828	1.1276	-0.83%
2019-11-04	0	0.120	0.119	0.120	0.119	0.128	7,770,000	942,932	0.1214	1.141	1.131	1.141	1.131	1.217	817,190	1.1539	-0.83%
2019-11-01	0	0.121	0.121	0.122	0.120	0.128	5,406,000	659,646	0.1220	1.150	1.150	1.160	1.141	1.217	568,562	1.1602	-1.63%
2019-10-31	0	0.123	0.121	0.123	0.121	0.126	8,214,000	1,009,812	0.1229	1.170	1.150	1.170	1.150	1.198	863,886	1.1689	-3.91%
2019-10-30	0	0.128	0.127	0.128	0.121	0.139	38,860,000	5,095,972	0.1311	1.217	1.208	1.217	1.150	1.322	4,087,000	1.2469	5.79%
2019-10-29	0	0.121	0.119	0.121	0.119	0.127	8,501,670	1,024,194	0.1205	1.150	1.131	1.150	1.131	1.208	894,141	1.1455	0.83%
2019-10-28	0	0.120	0.120	0.125	0.115	0.131	12,056,000	1,480,468	0.1228	1.141	1.141	1.189	1.093	1.246	1,267,959	1.1676	-3.23%
2019-10-25	0	0.124	0.123	0.124	0.110	0.148	47,358,000	6,167,348	0.1302	1.179	1.170	1.179	1.046	1.407	4,980,755	1.2382	5.98%
2019-10-24	0	0.117	0.117	0.118	0.113	0.122	16,834,000	1,959,574	0.1164	1.112	1.112	1.122	1.074	1.160	1,770,472	1.1068	-2.50%
2019-10-23	0	0.120	0.120	0.121	0.120	0.129	15,476,000	1,901,022	0.1228	1.141	1.141	1.150	1.141	1.227	1,627,648	1.1680	-6.98%
2019-10-22	0	0.129	0.129	0.130	0.128	0.133	7,984,000	1,043,428	0.1307	1.227	1.227	1.236	1.217	1.265	839,697	1.2426	-0.77%
2019-10-21	0	0.130	0.130	0.131	0.130	0.140	19,176,000	2,543,876	0.1327	1.236	1.236	1.246	1.236	1.331	2,016,786	1.2614	-5.80%
2019-10-18	0	0.138	0.135	0.138	0.135	0.145	25,860,000	3,595,038	0.1390	1.312	1.284	1.312	1.284	1.379	2,719,759	1.3218	-2.13%
2019-10-17	0	0.141	0.140	0.143	0.140	0.147	9,078,000	1,292,306	0.1424	1.341	1.331	1.360	1.331	1.398	954,755	1.3535	-1.40%
2019-10-16	0	0.143	0.142	0.143	0.140	0.151	21,600,000	3,086,410	0.1429	1.360	1.350	1.360	1.331	1.436	2,271,724	1.3586	-4.67%
2019-10-15	0	0.150	0.147	0.150	0.148	0.162	18,396,000	2,827,074	0.1537	1.426	1.398	1.426	1.407	1.540	1,934,752	1.4612	-4.46%
2019-10-14	0	0.157	0.157	0.158	0.149	0.182	111,832,000	18,759,576	0.1677	1.493	1.493	1.502	1.417	1.730	11,761,641	1.5950	3.29%
2019-10-11	0	0.152	0.152	0.154	0.137	0.165	86,524,000	13,368,036	0.1545	1.445	1.445	1.464	1.303	1.569	9,099,938	1.4690	7.80%
2019-10-10	0	0.141	0.140	0.141	0.139	0.152	25,170,000	3,601,502	0.1431	1.341	1.331	1.341	1.322	1.445	2,647,190	1.3605	-5.37%
2019-10-09	0	0.149	0.148	0.149	0.148	0.158	18,952,000	2,882,964	0.1521	1.417	1.407	1.417	1.407	1.502	1,993,228	1.4464	-5.10%
2019-10-08	0	0.157	0.156	0.157	0.156	0.167	21,660,000	3,452,548	0.1594	1.493	1.483	1.493	1.483	1.588	2,278,034	1.5156	-5.99%
2019-10-04	0	0.167	0.167	0.168	0.165	0.175	16,778,000	2,820,494	0.1681	1.588	1.588	1.597	1.569	1.664	1,764,583	1.5984	-2.91%
2019-10-03	0	0.172	0.172	0.173	0.168	0.176	11,082,000	1,906,658	0.1720	1.635	1.635	1.645	1.597	1.673	1,165,521	1.6359	0.58%
2019-10-02	0	0.171	0.171	0.172	0.167	0.177	24,132,000	4,117,448	0.1706	1.626	1.626	1.635	1.588	1.683	2,538,021	1.6223	-2.84%
2019-09-30	0	0.176	0.176	0.177	0.174	0.193	33,924,000	6,155,252	0.1814	1.673	1.673	1.683	1.654	1.835	3,567,869	1.7252	-6.38%
2019-09-27	0	0.188	0.188	0.189	0.164	0.224	408,664,000	80,709,598	0.1975	1.788	1.788	1.797	1.559	2.130	42,980,179	1.8778	11.24%
2019-09-26	0	0.169	0.169	0.170	0.163	0.182	34,984,000	6,006,600	0.1717	1.607	1.607	1.616	1.550	1.730	3,679,352	1.6325	-2.31%
2019-09-25	0	0.173	0.173	0.174	0.161	0.185	49,138,225	8,431,416	0.1716	1.645	1.645	1.654	1.531	1.759	5,167,986	1.6315	0.58%
2019-09-24	0	0.172	0.172	0.173	0.167	0.200	77,116,000	13,909,644	0.1804	1.635	1.635	1.645	1.588	1.902	8,110,476	1.7150	-12.24%
2019-09-23	0	0.196	0.195	0.197	0.192	0.218	68,536,000	13,783,320	0.2011	1.864	1.854	1.873	1.826	2.073	7,208,097	1.9122	-7.98%
2019-09-20	0	0.213	0.213	0.214	0.209	0.239	213,938,000	47,874,266	0.2238	2.025	2.025	2.035	1.987	2.272	22,500,376	2.1277	0.47%
2019-09-19	0	0.212	0.210	0.211	0.202	0.240	195,788,000	41,801,652	0.2135	2.016	1.997	2.006	1.921	2.282	20,591,497	2.0300	-10.55%
2019-09-18	0	0.237	0.236	0.237	0.234	0.260	163,976,000	40,366,878	0.2462	2.253	2.244	2.253	2.225	2.472	17,245,752	2.3407	-3.27%
2019-09-17	0	0.245	0.245	0.246	0.218	0.260	206,201,000	50,222,246	0.2436	2.330	2.330	2.339	2.073	2.472	21,686,657	2.3158	2.08%
2019-09-16	0	0.240	0.239	0.240	0.228	0.310	497,368,000	126,083,162	0.2535	2.282	2.272	2.282	2.168	2.948	52,309,393	2.4103	-21.31%
2019-09-13	0	0.305	0.305	0.310	0.238	0.335	761,790,000	217,858,224	0.2860	2.900	2.900	2.948	2.263	3.185	80,119,293	2.7192	33.19%
2019-09-12	0	0.229	0.229	0.230	0.188	0.280	698,229,000	164,436,578	0.2355	2.177	2.177	2.187	1.788	2.662	73,434,429	2.2392	43.13%
2019-09-11	0	0.160	0.159	0.160	0.148	0.930	241,398,000	51,562,346	0.2136	1.521	1.512	1.521	1.407	8.843	25,388,410	2.0309	-82.42%
2019-09-10	0	0.910	0.900	0.910	0.880	0.990	2,914,000	2,777,540	0.9532	8.652	8.557	8.652	8.367	9.413	306,472	9.0629	-3.19%
2019-09-09	0	0.940	0.930	0.950	0.920	0.970	1,603,885	1,528,197	0.9528	8.938	8.843	9.033	8.748	9.223	168,684	9.0595	-4.08%
2019-09-06	0	0.980	0.970	0.980	0.950	1.010	5,548,000	5,369,320	0.9678	9.318	9.223	9.318	9.033	9.603	583,497	9.2020	-2.00%
2019-09-05	0	1.000	0.990	1.000	0.970	1.000	622,000	614,680	0.9882	9.508	9.413	9.508	9.223	9.508	65,417	9.3963	0.00%
2019-09-04	0	1.000	0.980	0.990	0.980	1.040	1,942,000	1,971,560	1.0152	9.508	9.318	9.413	9.318	9.889	204,245	9.6529	0.00%
2019-09-03	0	1.000	0.980	1.000	0.940	1.000	2,520,348	2,434,420	0.9659	9.508	9.318	9.508	8.938	9.508	265,071	9.1840	2.04%
2019-09-02	0	0.980	0.970	0.980	0.950	0.990	2,996,000	2,901,140	0.9683	9.318	9.223	9.318	9.033	9.413	315,097	9.2071	0.00%
2019-08-30	0	0.980	0.980	0.990	0.980	1.050	7,770,000	7,853,940	1.0108	9.318	9.318	9.413	9.318	9.984	817,190	9.6109	-2.97%
2019-08-29	0	1.010	0.990	1.000	0.980	1.020	2,556,000	2,539,740	0.9936	9.603	9.413	9.508	9.318	9.698	268,821	9.4477	0.00%
2019-08-28	0	1.010	0.990	1.010	0.980	1.040	3,292,000	3,263,180	0.9912	9.603	9.413	9.603	9.318	9.889	346,228	9.4250	2.02%
2019-08-27	0	0.990	0.960	0.980	0.960	1.000	5,130,000	5,055,760	0.9855	9.413	9.128	9.318	9.128	9.508	539,534	9.3706	1.02%
2019-08-26	0	0.980	0.970	0.980	0.980	1.050	10,064,000	10,194,920	1.0130	9.318	9.223	9.318	9.318	9.984	1,058,455	9.6319	-3.92%
2019-08-23	0	1.020	1.040	1.050	0.990	1.040	6,408,000	6,468,180	1.0094	9.698	9.889	9.984	9.413	9.889	673,945	9.5975	-0.97%
2019-08-22	0	1.030	1.010	1.030	1.000	1.040	1,530,000	1,566,700	1.0240	9.793	9.603	9.793	9.508	9.889	160,914	9.7363	0.98%
2019-08-21	0	1.020	1.010	1.030	1.010	1.040	2,396,000	2,474,720	1.0329	9.698	9.603	9.793	9.603	9.889	251,993	9.8206	-2.86%
2019-08-20	0	1.050	1.030	1.050	1.040	1.050	1,162,000	1,208,600	1.0401	9.984	9.793	9.984	9.889	9.984	122,210	9.8895	0.00%
2019-08-19	0	1.050	1.030	1.050	0.980	1.060	2,928,130	3,035,891	1.0368	9.984	9.793	9.984	9.318	10.08	307,959	9.8581	2.94%
2019-08-16	0	1.020	1.000	1.040	1.000	1.070	4,228,000	4,453,980	1.0534	9.698	9.508	9.889	9.508	10.17	444,669	10.016	-3.77%
2019-08-15	0	1.060	1.030	1.070	1.020	1.120	2,884,000	3,012,100	1.0444	10.08	9.793	10.17	9.698	10.65	303,317	9.9305	-1.85%
2019-08-14	0	1.080	1.080	1.090	1.000	1.120	10,060,000	10,615,300	1.0552	10.27	10.27	10.36	9.508	10.65	1,058,034	10.033	2.86%
2019-08-13	0	1.050	1.030	1.060	1.010	1.080	1,608,000	1,690,140	1.0511	9.984	9.793	10.08	9.603	10.27	169,117	9.9939	-1.87%
2019-08-12	0	1.070	1.060	1.080	1.050	1.080	1,574,000	1,676,500	1.0651	10.17	10.08	10.27	9.984	10.27	165,541	10.127	0.00%
2019-08-09	0	1.070	1.050	1.080	1.050	1.110	3,668,000	3,946,480	1.0759	10.17	9.984	10.27	9.984	10.55	385,772	10.230	-1.83%
2019-08-08	0	1.090	1.070	1.090	1.050	1.110	14,112,000	15,362,840	1.0886	10.36	10.17	10.36	9.984	10.55	1,484,193	10.351	5.83%
2019-08-07	0	1.030	1.020	1.040	0.980	1.190	7,916,000	8,766,160	1.1074	9.793	9.698	9.889	9.318	11.31	832,545	10.529	-3.74%
2019-08-06	0	1.070	1.060	1.090	1.000	1.100	14,530,000	15,341,720	1.0559	10.17	10.08	10.36	9.508	10.46	1,528,155	10.039	-3.60%
2019-08-05	0	1.110	1.060	1.100	1.030	1.140	5,022,475	5,447,598	1.0846	10.55	10.08	10.46	9.793	10.84	528,226	10.313	0.00%
2019-08-02	0	1.110	1.100	1.140	1.020	1.170	10,814,000	12,253,440	1.1331	10.55	10.46	10.84	9.698	11.12	1,137,334	10.774	-4.31%
2019-08-01	0	1.160	1.140	1.160	1.140	1.180	5,474,000	6,379,020	1.1653	11.03	10.84	11.03	10.84	11.22	575,714	11.080	-2.52%
2019-07-31	0	1.190	1.160	1.190	1.140	1.200	2,198,000	2,576,720	1.1723	11.31	11.03	11.31	10.84	11.41	231,169	11.146	0.00%
2019-07-30	0	1.190	1.180	1.190	1.170	1.210	1,090,000	1,300,640	1.1932	11.31	11.22	11.31	11.12	11.50	114,638	11.346	0.00%
2019-07-29	0	1.190	1.190	1.210	1.190	1.230	342,000	411,180	1.2023	11.31	11.31	11.50	11.31	11.70	35,969	11.432	-2.46%
2019-07-26	0	1.220	1.210	1.220	1.200	1.250	1,184,000	1,440,900	1.2170	11.60	11.50	11.60	11.41	11.89	124,524	11.571	-1.61%
2019-07-25	0	1.240	1.230	1.240	1.210	1.260	6,342,000	7,876,980	1.2420	11.79	11.70	11.79	11.50	11.98	667,003	11.810	3.33%
2019-07-24	0	1.200	1.200	1.240	1.200	1.250	2,990,000	3,667,980	1.2267	11.41	11.41	11.79	11.41	11.89	314,466	11.664	-4.00%
2019-07-23	0	1.250	1.240	1.250	1.240	1.260	862,000	1,080,860	1.2539	11.89	11.79	11.89	11.79	11.98	90,659	11.922	-0.79%
2019-07-22	0	1.260	1.260	1.270	1.250	1.290	4,304,000	5,446,940	1.2656	11.98	11.98	12.08	11.89	12.27	452,662	12.033	-2.33%
2019-07-19	0	1.290	1.260	1.290	1.260	1.310	4,228,000	5,408,400	1.2792	12.27	11.98	12.27	11.98	12.46	444,669	12.163	-0.77%
2019-07-18	0	1.300	1.290	1.300	1.230	1.310	12,732,000	16,056,200	1.2611	12.36	12.27	12.36	11.70	12.46	1,339,055	11.991	4.00%
2019-07-17	0	1.250	1.240	1.250	1.200	1.250	11,566,000	14,024,820	1.2126	11.89	11.79	11.89	11.41	11.89	1,216,424	11.530	2.46%
2019-07-16	0	1.220	1.210	1.220	1.160	1.220	8,120,000	9,785,580	1.2051	11.60	11.50	11.60	11.03	11.60	854,000	11.459	3.39%
2019-07-15	0	1.180	1.160	1.180	1.080	1.180	12,142,000	13,656,440	1.1247	11.22	11.03	11.22	10.27	11.22	1,277,003	10.694	7.27%
2019-07-12	0	1.100	1.080	1.090	1.090	1.110	6,668,000	7,325,840	1.0987	10.46	10.27	10.36	10.36	10.55	701,290	10.446	0.92%
2019-07-11	0	1.090	1.090	1.100	1.080	1.100	2,734,000	2,996,800	1.0961	10.36	10.36	10.46	10.27	10.46	287,541	10.422	-0.91%
2019-07-10	0	1.100	1.090	1.100	1.080	1.100	11,396,000	12,420,420	1.0899	10.46	10.36	10.46	10.27	10.46	1,198,545	10.363	0.00%
2019-07-09	0	1.100	1.090	1.100	1.090	1.100	5,394,000	5,928,840	1.0992	10.46	10.36	10.46	10.36	10.46	567,300	10.451	0.00%
2019-07-08	0	1.100	1.090	1.100	1.090	1.100	698,000	762,400	1.0923	10.46	10.36	10.46	10.36	10.46	73,410	10.385	0.00%
2019-07-05	0	1.100	1.090	1.100	1.090	1.110	1,058,000	1,160,680	1.0971	10.46	10.36	10.46	10.36	10.55	111,272	10.431	1.85%
2019-07-04	0	1.080	1.090	1.100	1.080	1.110	322,000	351,240	1.0908	10.27	10.36	10.46	10.27	10.55	33,866	10.372	-1.82%
2019-07-03	0	1.100	1.090	1.110	1.090	1.100	1,050,000	1,149,800	1.0950	10.46	10.36	10.55	10.36	10.46	110,431	10.412	0.00%
2019-07-02	0	1.100	1.090	1.100	1.090	1.120	2,023,260	2,232,452	1.1034	10.46	10.36	10.46	10.36	10.65	212,791	10.491	-1.79%
2019-06-28	0	1.120	1.100	1.130	1.090	1.120	1,338,000	1,472,180	1.1003	10.65	10.46	10.74	10.36	10.65	140,721	10.462	2.75%
2019-06-27	0	1.090	1.080	1.090	1.070	1.100	1,450,000	1,568,600	1.0818	10.36	10.27	10.36	10.17	10.46	152,500	10.286	-0.91%
2019-06-26	0	1.100	1.090	1.100	1.050	1.130	3,158,000	3,445,740	1.0911	10.46	10.36	10.46	9.984	10.74	332,134	10.375	0.00%
2019-06-25	0	1.100	1.090	1.100	1.000	1.110	3,944,000	4,180,360	1.0599	10.46	10.36	10.46	9.508	10.55	414,800	10.078	0.92%
2019-06-24	0	1.090	1.080	1.110	1.090	1.110	3,116,000	3,414,080	1.0957	10.36	10.27	10.55	10.36	10.55	327,717	10.418	-2.68%
2019-06-21	0	1.120	1.100	1.120	1.080	1.120	1,770,000	1,953,600	1.1037	10.65	10.46	10.65	10.27	10.65	186,155	10.494	-0.88%
2019-06-20	0	1.130	1.110	1.130	1.100	1.130	1,588,000	1,788,020	1.1260	10.74	10.55	10.74	10.46	10.74	167,014	10.706	0.00%
2019-06-19	0	1.130	1.120	1.130	1.110	1.140	510,000	575,500	1.1284	10.74	10.65	10.74	10.55	10.84	53,638	10.729	0.00%
2019-06-18	0	1.130	1.130	1.140	1.110	1.140	1,094,000	1,234,660	1.1286	10.74	10.74	10.84	10.55	10.84	115,059	10.731	0.00%
2019-06-17	0	1.130	1.120	1.130	1.110	1.130	1,418,000	1,598,120	1.1270	10.74	10.65	10.74	10.55	10.74	149,134	10.716	-2.59%
2019-06-14	0	1.160	1.150	1.170	1.130	1.170	3,490,000	3,984,280	1.1416	11.03	10.93	11.12	10.74	11.12	367,052	10.855	0.87%
2019-06-13	0	1.150	1.140	1.150	1.120	1.170	2,862,000	3,277,840	1.1453	10.93	10.84	10.93	10.65	11.12	301,003	10.890	0.00%
2019-06-12	0	1.150	1.140	1.150	1.140	1.180	6,918,000	7,990,780	1.1551	10.93	10.84	10.93	10.84	11.22	727,583	10.983	-2.54%
2019-06-11	0	1.180	1.170	1.180	1.150	1.190	5,510,000	6,415,820	1.1644	11.22	11.12	11.22	10.93	11.31	579,500	11.071	0.00%
2019-06-10	0	1.180	1.170	1.180	1.150	1.190	5,836,000	6,822,600	1.1691	11.22	11.12	11.22	10.93	11.31	613,786	11.116	1.72%
2019-06-06	0	1.160	1.150	1.170	1.150	1.210	2,840,000	3,382,480	1.1910	11.03	10.93	11.12	10.93	11.50	298,690	11.324	-1.69%
2019-06-05	0	1.180	1.170	1.180	1.120	1.180	5,128,000	5,954,220	1.1611	11.22	11.12	11.22	10.65	11.22	539,324	11.040	3.51%
2019-06-04	0	1.140	1.070	1.210	1.110	1.240	4,258,272	5,096,760	1.1969	10.84	10.17	11.50	10.55	11.79	447,853	11.380	-6.56%
2019-06-03	0	1.220	1.210	1.220	1.120	1.220	10,548,000	12,280,580	1.1643	11.60	11.50	11.60	10.65	11.60	1,109,359	11.070	5.17%
2019-05-31	0	1.160	1.150	1.160	1.150	1.180	4,448,000	5,167,920	1.1619	11.03	10.93	11.03	10.93	11.22	467,807	11.047	-0.85%
2019-05-30	0	1.170	1.170	1.180	1.060	1.180	17,320,000	19,506,620	1.1262	11.12	11.12	11.22	10.08	11.22	1,821,586	10.709	6.36%
2019-05-29	0	1.100	1.080	1.090	1.000	1.100	8,342,960	8,804,111	1.0553	10.46	10.27	10.36	9.508	10.46	877,449	10.034	11.11%
2019-05-28	0	0.990	0.980	0.990	0.980	1.010	1,048,000	1,042,040	0.9943	9.413	9.318	9.413	9.318	9.603	110,221	9.4541	-1.98%
2019-05-27	0	1.010	1.000	1.010	1.000	1.030	2,062,000	2,113,080	1.0248	9.603	9.508	9.603	9.508	9.793	216,866	9.7437	-1.94%
2019-05-24	0	1.030	1.020	1.030	0.990	1.050	9,706,000	10,010,760	1.0314	9.793	9.698	9.793	9.413	9.984	1,020,803	9.8067	3.00%
2019-05-23	0	1.000	0.980	1.000	0.970	1.030	27,446,000	28,076,880	1.0230	9.508	9.318	9.508	9.223	9.793	2,886,562	9.7268	-0.99%
2019-05-22	0	1.010	1.000	1.010	0.970	1.010	24,918,000	25,084,220	1.0067	9.603	9.508	9.603	9.223	9.603	2,620,686	9.5716	0.00%
2019-05-21	0	1.010	0.990	1.010	0.980	1.020	5,366,000	5,384,700	1.0035	9.603	9.413	9.603	9.318	9.698	564,355	9.5413	2.02%
2019-05-20	0	0.990	0.980	0.990	0.950	1.020	9,240,000	9,150,600	0.9903	9.413	9.318	9.413	9.033	9.698	971,793	9.4162	-1.98%
2019-05-17	0	1.010	1.000	1.010	0.990	1.020	11,618,000	11,699,760	1.0070	9.603	9.508	9.603	9.413	9.698	1,221,893	9.5751	1.00%
2019-05-16	0	1.000	0.990	1.000	0.940	1.010	1,904,000	1,877,320	0.9860	9.508	9.413	9.508	8.938	9.603	200,248	9.3750	-0.99%
2019-05-15	0	1.010	1.000	1.010	0.990	1.040	2,272,000	2,299,580	1.0121	9.603	9.508	9.603	9.413	9.889	238,952	9.6236	-0.98%
2019-05-14	0	1.020	1.000	1.020	0.990	1.020	2,770,000	2,784,020	1.0051	9.698	9.508	9.698	9.413	9.698	291,328	9.5563	-0.97%
2019-05-10	0	1.030	1.020	1.030	0.990	1.040	13,184,000	13,427,500	1.0185	9.793	9.698	9.793	9.413	9.889	1,386,593	9.6838	4.04%
2019-05-09	0	0.990	0.970	1.000	0.960	1.070	18,596,000	18,689,680	1.0050	9.413	9.223	9.508	9.128	10.17	1,955,786	9.5561	3.13%
2019-05-08	0	0.960	0.970	0.990	0.920	0.990	1,884,000	1,794,460	0.9525	9.128	9.223	9.413	8.748	9.413	198,145	9.0563	-2.04%
2019-05-07	0	0.980	0.980	0.990	0.960	1.000	1,896,000	1,863,960	0.9831	9.318	9.318	9.413	9.128	9.508	199,407	9.3475	0.00%
2019-05-06	0	0.980	0.960	0.980	0.960	1.030	564,000	560,140	0.9932	9.318	9.128	9.318	9.128	9.793	59,317	9.4431	-2.00%
2019-05-03	0	1.000	0.990	1.000	0.990	1.040	838,000	851,260	1.0158	9.508	9.413	9.508	9.413	9.889	88,134	9.6586	-1.96%
2019-05-02	0	1.020	1.010	1.020	0.990	1.020	4,894,000	4,910,860	1.0034	9.698	9.603	9.698	9.413	9.698	514,714	9.5410	0.00%
2019-04-30	0	1.020	1.000	1.020	0.970	1.030	14,965,270	14,963,966	0.9999	9.698	9.508	9.698	9.223	9.793	1,573,934	9.5074	-0.97%
2019-04-29	0	1.030	1.000	1.030	1.000	1.080	1,956,000	2,006,500	1.0258	9.793	9.508	9.793	9.508	10.27	205,717	9.7537	-0.96%
2019-04-26	0	1.040	1.030	1.040	0.970	1.080	6,444,000	6,589,320	1.0226	9.889	9.793	9.889	9.223	10.27	677,731	9.7226	9.47%
2019-04-25	0	0.950	0.950	0.960	0.950	1.040	2,218,000	2,179,080	0.9825	9.033	9.033	9.128	9.033	9.889	233,272	9.3414	-10.38%
2019-04-24	0	1.060	1.050	1.060	1.040	1.120	2,670,000	2,895,800	1.0846	10.08	9.984	10.08	9.889	10.65	280,810	10.312	-3.64%
2019-04-23	0	1.100	1.080	1.100	1.040	1.100	1,716,000	1,823,440	1.0626	10.46	10.27	10.46	9.889	10.46	180,476	10.104	2.80%
2019-04-18	0	1.070	1.060	1.070	1.060	1.120	2,048,000	2,214,940	1.0815	10.17	10.08	10.17	10.08	10.65	215,393	10.283	-2.73%
2019-04-17	0	1.100	1.070	1.100	1.020	1.130	1,790,000	1,917,580	1.0713	10.46	10.17	10.46	9.698	10.74	188,259	10.186	4.76%
2019-04-16	0	1.050	1.040	1.060	1.040	1.140	4,390,000	4,781,620	1.0892	9.984	9.889	10.08	9.889	10.84	461,707	10.356	-5.41%
2019-04-15	0	1.110	1.110	1.120	1.110	1.180	850,000	968,220	1.1391	10.55	10.55	10.65	10.55	11.22	89,397	10.831	-3.48%
2019-04-12	0	1.150	1.130	1.150	1.130	1.180	1,504,845	1,720,301	1.1432	10.93	10.74	10.93	10.74	11.22	158,268	10.870	-2.54%
2019-04-11	0	1.180	1.180	1.190	1.150	1.230	3,464,000	4,115,100	1.1880	11.22	11.22	11.31	10.93	11.70	364,317	11.295	2.61%
2019-04-10	0	1.150	1.140	1.150	1.080	1.150	2,956,000	3,320,700	1.1234	10.93	10.84	10.93	10.27	10.93	310,890	10.681	0.88%
2019-04-09	0	1.140	1.120	1.140	1.110	1.170	1,694,775	1,935,680	1.1421	10.84	10.65	10.84	10.55	11.12	178,244	10.860	-2.56%
2019-04-08	0	1.170	1.150	1.170	1.150	1.190	3,164,000	3,698,520	1.1689	11.12	10.93	11.12	10.93	11.31	332,766	11.114	-0.85%
2019-04-04	0	1.180	1.170	1.180	1.160	1.210	2,540,000	2,991,900	1.1779	11.22	11.12	11.22	11.03	11.50	267,138	11.200	-1.67%
2019-04-03	0	1.200	1.190	1.200	1.170	1.210	10,392,000	12,346,880	1.1881	11.41	11.31	11.41	11.12	11.50	1,092,952	11.297	0.84%
2019-04-02	0	1.190	1.170	1.200	1.160	1.200	2,914,000	3,437,960	1.1798	11.31	11.12	11.41	11.03	11.41	306,472	11.218	0.00%
2019-04-01	0	1.190	1.180	1.190	1.180	1.200	2,804,000	3,339,200	1.1909	11.31	11.22	11.31	11.22	11.41	294,903	11.323	0.00%
2019-03-29	0	1.190	1.190	1.200	1.160	1.240	10,498,000	12,420,200	1.1831	11.31	11.31	11.41	11.03	11.79	1,104,100	11.249	-4.03%
2019-03-28	0	1.240	1.200	1.240	1.170	1.240	14,072,000	17,158,340	1.2193	11.79	11.41	11.79	11.12	11.79	1,479,986	11.594	3.33%
2019-03-27	0	1.200	1.180	1.200	1.170	1.220	3,280,000	3,910,160	1.1921	11.41	11.22	11.41	11.12	11.60	344,966	11.335	0.00%
2019-03-26	0	1.200	1.180	1.200	1.150	1.240	4,578,000	5,369,680	1.1729	11.41	11.22	11.41	10.93	11.79	481,479	11.152	0.00%
2019-03-25	0	1.200	1.190	1.200	1.190	1.300	5,504,000	6,704,100	1.2180	11.41	11.31	11.41	11.31	12.36	578,869	11.581	-6.25%
2019-03-22	0	1.280	1.270	1.300	1.170	1.290	5,984,000	7,255,540	1.2125	12.17	12.08	12.36	11.12	12.27	629,352	11.529	4.07%
2019-03-21	0	1.230	1.220	1.230	1.070	1.240	6,544,000	7,286,220	1.1134	11.70	11.60	11.70	10.17	11.79	688,248	10.587	11.82%
2019-03-20	0	1.100	1.080	1.100	1.080	1.120	2,896,000	3,158,020	1.0905	10.46	10.27	10.46	10.27	10.65	304,579	10.368	0.00%
2019-03-19	0	1.100	1.090	1.100	1.020	1.100	3,916,000	4,153,260	1.0606	10.46	10.36	10.46	9.698	10.46	411,855	10.084	4.76%
2019-03-18	0	1.050	1.040	1.120	0.990	1.140	3,770,000	3,982,200	1.0563	9.984	9.889	10.65	9.413	10.84	396,500	10.043	-6.25%
2019-03-15	0	1.120	1.100	1.120	1.090	1.160	5,616,000	6,250,600	1.1130	10.65	10.46	10.65	10.36	11.03	590,648	10.583	0.00%
2019-03-14	0	1.120	1.110	1.120	1.100	1.150	2,094,000	2,349,400	1.1220	10.65	10.55	10.65	10.46	10.93	220,231	10.668	-0.88%
2019-03-13	0	1.130	1.110	1.130	1.100	1.160	5,942,000	6,663,660	1.1215	10.74	10.55	10.74	10.46	11.03	624,934	10.663	0.00%
2019-03-12	0	1.130	1.120	1.130	1.050	1.140	7,488,000	8,319,720	1.1111	10.74	10.65	10.74	9.984	10.84	787,531	10.564	6.60%
2019-03-11	0	1.060	1.070	1.080	1.010	1.090	6,938,000	7,402,640	1.0670	10.08	10.17	10.27	9.603	10.36	729,686	10.145	7.07%
2019-03-08	0	0.990	0.980	1.000	0.980	1.020	5,342,000	5,356,540	1.0027	9.413	9.318	9.508	9.318	9.698	561,831	9.5341	-1.98%
2019-03-07	0	1.010	1.000	1.020	1.000	1.060	2,722,000	2,791,680	1.0256	9.603	9.508	9.698	9.508	10.08	286,279	9.7516	-1.94%
2019-03-06	0	1.030	1.020	1.030	1.030	1.080	3,250,000	3,440,520	1.0586	9.793	9.698	9.793	9.793	10.27	341,810	10.066	-2.83%
2019-03-05	0	1.060	1.060	1.070	1.010	1.110	5,928,000	6,192,380	1.0446	10.08	10.08	10.17	9.603	10.55	623,462	9.9322	3.92%
2019-03-04	0	1.020	1.020	1.030	1.020	1.110	16,868,000	17,748,340	1.0522	9.698	9.698	9.793	9.698	10.55	1,774,048	10.004	-5.56%
2019-03-01	0	1.080	1.070	1.080	1.060	1.100	3,922,000	4,194,460	1.0695	10.27	10.17	10.27	10.08	10.46	412,486	10.169	0.93%
2019-02-28	0	1.070	1.060	1.080	1.060	1.090	7,820,000	8,455,840	1.0813	10.17	10.08	10.27	10.08	10.36	822,448	10.281	-1.83%
2019-02-27	0	1.090	1.080	1.090	1.080	1.140	2,042,000	2,288,640	1.1208	10.36	10.27	10.36	10.27	10.84	214,762	10.657	-1.80%
2019-02-26	0	1.110	1.100	1.110	1.110	1.150	2,446,000	2,758,580	1.1278	10.55	10.46	10.55	10.55	10.93	257,252	10.723	-0.89%
2019-02-25	0	1.120	1.120	1.130	1.120	1.140	3,116,000	3,524,340	1.1310	10.65	10.65	10.74	10.65	10.84	327,717	10.754	-1.75%
2019-02-22	0	1.140	1.130	1.140	1.080	1.140	6,000,000	6,588,360	1.0981	10.84	10.74	10.84	10.27	10.84	631,034	10.441	1.79%
2019-02-21	0	1.120	1.110	1.120	1.110	1.160	2,494,000	2,811,840	1.1274	10.65	10.55	10.65	10.55	11.03	262,300	10.720	-2.61%
2019-02-20	0	1.150	1.130	1.150	1.130	1.160	2,100,000	2,403,420	1.1445	10.93	10.74	10.93	10.74	11.03	220,862	10.882	0.00%
2019-02-19	0	1.150	1.130	1.150	1.130	1.170	2,208,000	2,520,320	1.1414	10.93	10.74	10.93	10.74	11.12	232,221	10.853	-0.86%
2019-02-18	0	1.160	1.150	1.160	1.150	1.160	1,804,000	2,075,220	1.1503	11.03	10.93	11.03	10.93	11.03	189,731	10.938	1.75%
2019-02-15	0	1.140	1.130	1.140	1.110	1.170	1,586,000	1,801,780	1.1361	10.84	10.74	10.84	10.55	11.12	166,803	10.802	-2.56%
2019-02-14	0	1.170	1.140	1.180	1.130	1.190	3,288,000	3,815,700	1.1605	11.12	10.84	11.22	10.74	11.31	345,807	11.034	1.74%
2019-02-13	0	1.150	1.140	1.150	1.130	1.240	4,382,000	5,249,420	1.1980	10.93	10.84	10.93	10.74	11.79	460,866	11.390	-6.50%
2019-02-12	0	1.230	1.190	1.240	1.190	1.260	2,220,000	2,720,260	1.2253	11.70	11.31	11.79	11.31	11.98	233,483	11.651	-1.60%
2019-02-11	0	1.250	1.190	1.240	1.190	1.290	2,624,000	3,287,860	1.2530	11.89	11.31	11.79	11.31	12.27	275,972	11.914	0.00%
2019-02-08	0	1.250	1.240	1.250	1.200	1.260	2,824,000	3,478,220	1.2317	11.89	11.79	11.89	11.41	11.98	297,007	11.711	-1.57%
2019-02-04	0	1.270	1.240	1.280	1.190	1.280	2,940,000	3,558,980	1.2105	12.08	11.79	12.17	11.31	12.17	309,207	11.510	7.63%
2019-02-01	0	1.180	1.170	1.180	1.160	1.210	4,078,000	4,819,640	1.1819	11.22	11.12	11.22	11.03	11.50	428,893	11.237	1.72%
2019-01-31	0	1.160	1.150	1.170	1.150	1.190	4,266,000	4,972,120	1.1655	11.03	10.93	11.12	10.93	11.31	448,666	11.082	0.87%
2019-01-30	0	1.150	1.130	1.160	1.140	1.180	2,478,000	2,867,600	1.1572	10.93	10.74	11.03	10.84	11.22	260,617	11.003	-1.71%
2019-01-29	0	1.170	1.150	1.190	1.150	1.190	4,406,000	5,143,480	1.1674	11.12	10.93	11.31	10.93	11.31	463,390	11.100	0.00%
2019-01-28	0	1.170	1.160	1.170	1.130	1.190	4,224,835	4,918,283	1.1641	11.12	11.03	11.12	10.74	11.31	444,336	11.069	0.86%
2019-01-25	0	1.160	1.140	1.170	1.140	1.230	2,938,000	3,492,260	1.1887	11.03	10.84	11.12	10.84	11.70	308,997	11.302	-3.33%
2019-01-24	0	1.200	1.160	1.200	1.180	1.240	1,772,000	2,123,920	1.1986	11.41	11.03	11.41	11.22	11.79	186,366	11.397	0.00%
2019-01-23	0	1.200	1.180	1.200	1.160	1.210	1,602,000	1,918,100	1.1973	11.41	11.22	11.41	11.03	11.50	168,486	11.384	0.00%
2019-01-22	0	1.200	1.170	1.200	1.130	1.220	3,544,000	4,177,320	1.1787	11.41	11.12	11.41	10.74	11.60	372,731	11.207	0.84%
2019-01-21	0	1.190	1.180	1.200	1.190	1.240	1,568,000	1,896,800	1.2097	11.31	11.22	11.41	11.31	11.79	164,910	11.502	-2.46%
2019-01-18	0	1.220	1.170	1.220	1.150	1.220	1,912,000	2,241,060	1.1721	11.60	11.12	11.60	10.93	11.60	201,090	11.145	6.09%
2019-01-17	0	1.150	1.140	1.160	1.140	1.170	1,566,000	1,806,460	1.1536	10.93	10.84	11.03	10.84	11.12	164,700	10.968	-4.17%
2019-01-16	0	1.200	1.160	1.200	1.180	1.250	1,956,000	2,381,620	1.2176	11.41	11.03	11.41	11.22	11.89	205,717	11.577	-2.44%
2019-01-15	0	1.230	1.190	1.230	1.160	1.230	2,265,190	2,708,244	1.1956	11.70	11.31	11.70	11.03	11.70	238,236	11.368	6.96%
2019-01-14	0	1.150	1.150	1.180	1.150	1.200	1,224,000	1,442,580	1.1786	10.93	10.93	11.22	10.93	11.41	128,731	11.206	-2.54%
2019-01-11	0	1.180	1.150	1.180	1.140	1.220	1,930,000	2,286,700	1.1848	11.22	10.93	11.22	10.84	11.60	202,983	11.265	-4.07%
2019-01-10	0	1.230	1.190	1.230	1.040	1.230	2,568,000	2,933,280	1.1422	11.70	11.31	11.70	9.889	11.70	270,083	10.861	13.89%
2019-01-09	0	1.080	1.060	1.080	1.050	1.100	750,000	817,340	1.0898	10.27	10.08	10.27	9.984	10.46	78,879	10.362	0.00%
2019-01-08	0	1.080	1.080	1.090	1.060	1.140	1,386,000	1,547,340	1.1164	10.27	10.27	10.36	10.08	10.84	145,769	10.615	-4.42%
2019-01-07	0	1.130	1.100	1.130	1.100	1.180	698,000	791,260	1.1336	10.74	10.46	10.74	10.46	11.22	73,410	10.779	-2.59%
2019-01-04	0	1.160	1.160	1.170	1.090	1.180	1,204,000	1,378,300	1.1448	11.03	11.03	11.12	10.36	11.22	126,628	10.885	5.45%
2019-01-03	0	1.100	1.080	1.100	1.080	1.100	466,000	507,640	1.0894	10.46	10.27	10.46	10.27	10.46	49,010	10.358	-0.90%
2019-01-02	0	1.110	1.080	1.120	1.100	1.180	2,442,000	2,797,100	1.1454	10.55	10.27	10.65	10.46	11.22	256,831	10.891	-4.31%
2018-12-31	0	1.160	1.120	1.160	1.150	1.180	1,710,000	1,986,420	1.1616	11.03	10.65	11.03	10.93	11.22	179,845	11.045	-0.85%
2018-12-28	0	1.170	1.130	1.170	1.160	1.180	2,244,000	2,612,140	1.1641	11.12	10.74	11.12	11.03	11.22	236,007	11.068	0.00%
2018-12-27	0	1.170	1.150	1.170	1.120	1.180	4,403,700	5,115,253	1.1616	11.12	10.93	11.12	10.65	11.22	463,148	11.045	0.86%
2018-12-24	0	1.160	1.110	1.160	1.100	1.160	1,866,000	2,089,140	1.1196	11.03	10.55	11.03	10.46	11.03	196,252	10.645	5.45%
2018-12-21	0	1.100	1.090	1.100	1.020	1.100	5,472,000	5,926,420	1.0830	10.46	10.36	10.46	9.698	10.46	575,503	10.298	0.00%
2018-12-20	0	1.100	1.070	1.100	1.080	1.160	2,592,000	2,862,880	1.1045	10.46	10.17	10.46	10.27	11.03	272,607	10.502	-3.51%
2018-12-19	0	1.140	1.120	1.140	1.120	1.190	2,430,000	2,801,560	1.1529	10.84	10.65	10.84	10.65	11.31	255,569	10.962	-4.20%
2018-12-18	0	1.190	1.160	1.190	1.170	1.220	1,872,000	2,209,200	1.1801	11.31	11.03	11.31	11.12	11.60	196,883	11.221	-0.83%
2018-12-17	0	1.200	1.190	1.200	1.180	1.200	2,698,000	3,224,260	1.1951	11.41	11.31	11.41	11.22	11.41	283,755	11.363	0.00%
2018-12-14	0	1.200	1.150	1.200	1.160	1.210	1,376,000	1,636,660	1.1894	11.41	10.93	11.41	11.03	11.50	144,717	11.309	0.00%
2018-12-13	0	1.200	1.170	1.200	1.190	1.230	1,552,000	1,860,320	1.1987	11.41	11.12	11.41	11.31	11.70	163,228	11.397	-0.83%
2018-12-12	0	1.210	1.180	1.210	1.180	1.250	1,606,000	1,944,220	1.2106	11.50	11.22	11.50	11.22	11.89	168,907	11.511	-1.63%
2018-12-11	0	1.230	1.200	1.230	1.110	1.240	4,964,000	5,875,940	1.1837	11.70	11.41	11.70	10.55	11.79	522,076	11.255	9.82%
2018-12-10	0	1.120	1.120	1.130	1.100	1.180	3,200,000	3,618,000	1.1306	10.65	10.65	10.74	10.46	11.22	336,552	10.750	-1.75%
2018-12-07	0	1.140	1.110	1.160	1.110	1.200	2,944,195	3,447,320	1.1709	10.84	10.55	11.03	10.55	11.41	309,648	11.133	-3.39%
2018-12-06	0	1.180	1.160	1.190	1.170	1.230	2,558,000	3,044,140	1.1900	11.22	11.03	11.31	11.12	11.70	269,031	11.315	-4.07%
2018-12-05	0	1.230	1.200	1.230	1.210	1.250	2,522,000	3,077,620	1.2203	11.70	11.41	11.70	11.50	11.89	265,245	11.603	0.00%
2018-12-04	0	1.230	1.220	1.230	1.190	1.260	2,580,780	3,142,220	1.2175	11.70	11.60	11.70	11.31	11.98	271,427	11.577	-0.81%
2018-12-03	0	1.240	1.240	1.250	1.230	1.310	2,834,000	3,605,220	1.2721	11.79	11.79	11.89	11.70	12.46	298,059	12.096	-2.36%
2018-11-30	0	1.270	1.250	1.280	1.250	1.310	2,647,575	3,399,937	1.2842	12.08	11.89	12.17	11.89	12.46	278,452	12.210	-1.55%
2018-11-29	0	1.290	1.280	1.300	1.280	1.380	2,886,000	3,831,140	1.3275	12.27	12.17	12.36	12.17	13.12	303,528	12.622	-3.73%
2018-11-28	0	1.340	1.330	1.340	1.230	1.340	4,790,000	6,156,360	1.2853	12.74	12.65	12.74	11.70	12.74	503,776	12.220	8.94%
2018-11-27	0	1.230	1.220	1.240	1.210	1.280	5,620,000	6,937,240	1.2344	11.70	11.60	11.79	11.50	12.17	591,069	11.737	-1.60%
2018-11-26	0	1.250	1.240	1.250	1.140	1.250	6,594,000	7,751,100	1.1755	11.89	11.79	11.89	10.84	11.89	693,507	11.177	6.84%
2018-11-23	0	1.170	1.150	1.180	1.160	1.220	4,198,000	4,938,660	1.1764	11.12	10.93	11.22	11.03	11.60	441,514	11.186	-1.68%
2018-11-22	0	1.190	1.180	1.190	1.180	1.210	3,812,000	4,536,260	1.1900	11.31	11.22	11.31	11.22	11.50	400,917	11.315	1.71%
2018-11-21	0	1.170	1.170	1.200	1.160	1.200	5,924,000	7,010,640	1.1834	11.12	11.12	11.41	11.03	11.41	623,041	11.252	0.00%
2018-11-20	0	1.170	1.180	1.200	1.160	1.250	2,132,000	2,524,140	1.1839	11.12	11.22	11.41	11.03	11.89	224,228	11.257	-5.65%
2018-11-19	0	1.240	1.230	1.260	1.240	1.320	2,171,850	2,778,592	1.2794	11.79	11.70	11.98	11.79	12.55	228,419	12.164	-4.62%
2018-11-16	0	1.300	1.290	1.310	1.280	1.340	1,552,000	2,028,760	1.3072	12.36	12.27	12.46	12.17	12.74	163,228	12.429	-1.52%
2018-11-15	0	1.320	1.290	1.330	1.280	1.330	4,532,000	5,898,080	1.3014	12.55	12.27	12.65	12.17	12.65	476,641	12.374	1.54%
2018-11-14	0	1.300	1.290	1.300	1.280	1.320	1,876,941	2,453,556	1.3072	12.36	12.27	12.36	12.17	12.55	197,402	12.429	0.00%
2018-11-13	0	1.300	1.300	1.310	1.300	1.330	2,708,000	3,536,200	1.3058	12.36	12.36	12.46	12.36	12.65	284,807	12.416	-5.11%
2018-11-12	0	1.370	1.360	1.380	1.300	1.390	3,730,000	5,045,020	1.3526	13.03	12.93	13.12	12.36	13.22	392,293	12.860	0.74%
2018-11-09	0	1.360	1.360	1.380	1.360	1.480	4,992,000	7,178,980	1.4381	12.93	12.93	13.12	12.93	14.07	525,021	13.674	-5.56%
2018-11-08	0	1.440	1.420	1.430	1.400	1.440	2,624,000	3,730,880	1.4218	13.69	13.50	13.60	13.31	13.69	275,972	13.519	0.70%
2018-11-07	0	1.430	1.430	1.440	1.430	1.490	2,072,000	3,019,280	1.4572	13.60	13.60	13.69	13.60	14.17	217,917	13.855	-2.05%
2018-11-06	0	1.460	1.440	1.470	1.430	1.470	2,184,000	3,183,860	1.4578	13.88	13.69	13.98	13.60	13.98	229,697	13.861	0.69%
2018-11-05	0	1.450	1.450	1.460	1.430	1.480	2,770,000	4,051,380	1.4626	13.79	13.79	13.88	13.60	14.07	291,328	13.907	-2.68%
2018-11-02	0	1.490	1.480	1.500	1.340	1.490	7,428,000	10,734,500	1.4451	14.17	14.07	14.26	12.74	14.17	781,221	13.741	9.56%
2018-11-01	0	1.360	1.350	1.360	1.340	1.380	2,566,528	3,489,596	1.3597	12.93	12.84	12.93	12.74	13.12	269,928	12.928	0.74%
2018-10-31	0	1.350	1.340	1.350	1.310	1.360	4,356,000	5,778,420	1.3265	12.84	12.74	12.84	12.46	12.93	458,131	12.613	4.65%
2018-10-30	0	1.290	1.280	1.300	1.240	1.310	2,588,000	3,329,840	1.2866	12.27	12.17	12.36	11.79	12.46	272,186	12.234	2.38%
2018-10-29	0	1.260	1.230	1.270	1.220	1.280	2,860,020	3,603,985	1.2601	11.98	11.70	12.08	11.60	12.17	300,795	11.982	-3.08%
2018-10-26	0	1.300	1.280	1.310	1.280	1.310	2,528,000	3,265,940	1.2919	12.36	12.17	12.46	12.17	12.46	265,876	12.284	-0.76%
2018-10-25	0	1.310	1.300	1.320	1.280	1.330	2,158,000	2,840,560	1.3163	12.46	12.36	12.55	12.17	12.65	226,962	12.516	-2.96%
2018-10-24	0	1.350	1.350	1.360	1.300	1.380	9,976,502	13,701,522	1.3734	12.84	12.84	12.93	12.36	13.12	1,049,253	13.058	-1.46%
2018-10-23	0	1.370	1.360	1.370	1.340	1.410	5,432,000	7,569,600	1.3935	13.03	12.93	13.03	12.74	13.41	571,297	13.250	0.00%
2018-10-22	0	1.370	1.370	1.380	1.280	1.380	2,508,000	3,328,380	1.3271	13.03	13.03	13.12	12.17	13.12	263,772	12.618	7.87%
2018-10-19	0	1.270	1.260	1.300	1.250	1.300	1,192,000	1,525,480	1.2798	12.08	11.98	12.36	11.89	12.36	125,366	12.168	-3.79%
2018-10-18	0	1.320	1.260	1.330	1.190	1.400	446,000	583,240	1.3077	12.55	11.98	12.65	11.31	13.31	46,907	12.434	-5.04%
2018-10-16	0	1.390	1.350	1.390	1.340	1.390	238,000	322,960	1.3570	13.22	12.84	13.22	12.74	13.22	25,031	12.902	1.46%
2018-10-15	0	1.370	1.360	1.370	1.330	1.430	3,642,390	4,977,783	1.3666	13.03	12.93	13.03	12.65	13.60	383,079	12.994	-2.14%
2018-10-12	0	1.400	1.390	1.410	1.360	1.430	3,170,000	4,459,700	1.4068	13.31	13.22	13.41	12.93	13.60	333,397	13.377	-0.71%
2018-10-11	0	1.410	1.390	1.410	1.360	1.510	5,300,000	7,591,000	1.4323	13.41	13.22	13.41	12.93	14.36	557,414	13.618	-7.24%
2018-10-10	0	1.520	1.510	1.540	1.500	1.590	15,280,000	23,720,300	1.5524	14.45	14.36	14.64	14.26	15.12	1,607,034	14.760	-1.94%
2018-10-09	0	1.550	1.550	1.580	1.400	1.610	12,938,000	20,204,340	1.5616	14.74	14.74	15.02	13.31	15.31	1,360,721	14.848	-0.64%
2018-10-08	0	1.560	1.550	1.560	1.540	1.610	4,390,000	6,887,000	1.5688	14.83	14.74	14.83	14.64	15.31	461,707	14.916	-2.50%
2018-10-05	0	1.600	1.600	1.610	1.590	1.670	8,874,000	14,413,900	1.6243	15.21	15.21	15.31	15.12	15.88	933,300	15.444	0.00%
2018-10-04	0	1.600	1.590	1.600	1.520	1.630	10,120,000	15,941,300	1.5752	15.21	15.12	15.21	14.45	15.50	1,064,345	14.978	-0.62%
2018-10-03	0	1.610	1.610	1.620	1.540	1.640	12,610,000	19,862,000	1.5751	15.31	15.31	15.40	14.64	15.59	1,326,224	14.976	1.26%
2018-10-02	0	1.590	1.580	1.590	1.470	1.590	14,734,390	22,703,160	1.5408	15.12	15.02	15.12	13.98	15.12	1,549,651	14.650	6.28%
2018-09-28	0	7.480	7.470	7.490	7.280	7.500	3,534,000	26,163,540	7.4034	14.22	14.21	14.24	13.84	14.26	1,858,397	14.079	1.22%
2018-09-27	0	7.390	7.360	7.380	7.150	7.450	3,254,000	23,889,440	7.3416	14.05	14.00	14.03	13.60	14.17	1,711,155	13.961	2.92%
2018-09-26	0	7.180	7.180	7.190	7.010	7.180	2,848,000	20,190,840	7.0895	13.65	13.65	13.67	13.33	13.65	1,497,655	13.482	2.43%
2018-09-24	0	7.010	7.000	7.010	6.900	7.080	2,310,000	16,130,260	6.9828	13.33	13.31	13.33	13.12	13.46	1,214,741	13.279	-0.99%
2018-09-21	0	7.080	7.000	7.100	6.970	7.080	1,526,000	10,699,520	7.0115	13.46	13.31	13.50	13.25	13.46	802,466	13.333	0.71%
2018-09-20	0	7.030	7.020	7.030	6.880	7.060	1,676,000	11,727,100	6.9971	13.37	13.35	13.37	13.08	13.43	881,345	13.306	-0.42%
2018-09-19	0	7.060	6.950	7.050	6.690	7.190	3,351,988	23,492,735	7.0086	13.43	13.22	13.41	12.72	13.67	1,762,683	13.328	-0.56%
2018-09-18	0	7.100	7.060	7.070	6.380	7.180	4,552,000	30,557,580	6.7130	13.50	13.43	13.44	12.13	13.65	2,393,724	12.766	11.29%
2018-09-17	0	6.380	6.390	6.420	5.680	6.400	3,802,000	22,871,660	6.0157	12.13	12.15	12.21	10.80	12.17	1,999,328	11.440	10.00%
2018-09-14	0	5.800	5.800	5.830	5.680	5.850	2,064,000	11,959,900	5.7945	11.03	11.03	11.09	10.80	11.12	1,085,379	11.019	1.75%
2018-09-13	0	5.700	5.690	5.730	5.560	5.830	1,674,000	9,574,260	5.7194	10.84	10.82	10.90	10.57	11.09	880,293	10.876	0.71%
2018-09-12	0	5.660	5.630	5.670	5.130	5.800	3,440,000	19,077,540	5.5458	10.76	10.71	10.78	9.755	11.03	1,808,966	10.546	10.33%
2018-09-11	0	5.130	5.080	5.170	5.080	5.280	1,632,000	8,460,640	5.1842	9.755	9.660	9.831	9.660	10.04	858,207	9.8585	0.00%
2018-09-10	0	5.130	5.130	5.140	5.120	5.530	2,162,000	11,315,120	5.2336	9.755	9.755	9.774	9.736	10.52	1,136,914	9.9525	-7.57%
2018-09-07	0	5.550	5.540	5.560	5.480	6.270	1,942,000	11,001,600	5.6651	10.55	10.54	10.57	10.42	11.92	1,021,224	10.773	-11.76%
2018-09-06	0	6.290	6.250	6.320	6.150	6.720	648,000	4,235,800	6.5367	11.96	11.89	12.02	11.70	12.78	340,759	12.430	-5.56%
2018-09-05	0	6.660	6.610	6.660	6.620	6.870	1,940,000	13,080,560	6.7426	12.66	12.57	12.66	12.59	13.06	1,020,172	12.822	-2.77%
2018-09-04	0	6.850	6.820	6.870	6.800	7.000	1,360,000	9,335,980	6.8647	13.03	12.97	13.06	12.93	13.31	715,172	13.054	-1.58%
2018-09-03	0	6.960	6.860	6.970	6.840	7.080	2,132,000	14,864,240	6.9720	13.24	13.05	13.25	13.01	13.46	1,121,138	13.258	0.29%
2018-08-31	0	6.940	6.940	6.980	6.300	6.950	3,026,000	20,231,980	6.6860	13.20	13.20	13.27	11.98	13.22	1,591,259	12.714	4.20%
2018-08-30	0	6.660	6.620	6.660	6.340	6.690	2,632,400	17,061,540	6.4814	12.66	12.59	12.66	12.06	12.72	1,384,279	12.325	5.21%
2018-08-29	0	6.330	6.300	6.340	6.260	6.400	856,000	5,438,840	6.3538	12.04	11.98	12.06	11.90	12.17	450,138	12.083	-0.63%
2018-08-28	0	6.370	6.310	6.380	6.350	6.390	682,000	4,342,960	6.3680	12.11	12.00	12.13	12.08	12.15	358,638	12.110	0.31%
2018-08-27	0	6.350	6.330	6.390	6.320	6.520	1,560,000	10,029,080	6.4289	12.08	12.04	12.15	12.02	12.40	820,345	12.225	0.16%
2018-08-24	0	6.340	6.310	6.370	5.970	6.410	2,374,836	14,794,800	6.2298	12.06	12.00	12.11	11.35	12.19	1,248,836	11.847	5.84%
2018-08-23	0	5.990	5.870	6.000	5.950	6.020	434,000	2,601,040	5.9932	11.39	11.16	11.41	11.31	11.45	228,224	11.397	0.84%
2018-08-22	0	5.940	5.870	5.940	5.870	6.050	622,794	3,704,105	5.9476	11.30	11.16	11.30	11.16	11.50	327,504	11.310	0.17%
2018-08-21	0	5.930	5.770	5.940	5.740	6.080	565,404	3,365,164	5.9518	11.28	10.97	11.30	10.92	11.56	297,325	11.318	-1.82%
2018-08-20	0	6.040	6.000	6.050	6.010	6.150	634,154	3,843,525	6.0609	11.49	11.41	11.50	11.43	11.70	333,478	11.526	-0.33%
2018-08-17	0	6.060	6.030	6.070	6.030	6.220	774,071	4,720,924	6.0988	11.52	11.47	11.54	11.47	11.83	407,055	11.598	-1.94%
2018-08-16	0	6.180	6.130	6.190	6.120	6.200	761,540	4,698,772	6.1701	11.75	11.66	11.77	11.64	11.79	400,465	11.733	-0.64%
2018-08-15	0	6.220	6.140	6.220	6.140	6.310	1,184,462	7,378,082	6.2291	11.83	11.68	11.83	11.68	12.00	622,864	11.845	0.00%
2018-08-14	0	6.220	6.160	6.230	6.160	6.320	1,414,000	8,829,680	6.2445	11.83	11.71	11.85	11.71	12.02	743,569	11.875	0.00%
2018-08-13	0	6.220	6.150	6.220	6.180	6.340	954,000	6,010,020	6.2998	11.83	11.70	11.83	11.75	12.06	501,672	11.980	-1.89%
2018-08-10	0	6.340	6.250	6.340	6.240	6.370	978,545	6,179,417	6.3149	12.06	11.89	12.06	11.87	12.11	514,580	12.009	0.00%
2018-08-09	0	6.340	6.280	6.350	6.280	6.450	1,040,000	6,622,860	6.3681	12.06	11.94	12.08	11.94	12.27	546,897	12.110	-0.78%
2018-08-08	0	6.390	6.310	6.400	6.240	6.410	782,000	4,990,100	6.3812	12.15	12.00	12.17	11.87	12.19	411,224	12.135	0.47%
2018-08-07	0	6.360	6.280	6.370	6.200	6.440	968,000	6,132,000	6.3347	12.09	11.94	12.11	11.79	12.25	509,034	12.046	1.27%
2018-08-06	0	6.280	6.190	6.290	6.220	6.320	934,000	5,868,120	6.2828	11.94	11.77	11.96	11.83	12.02	491,155	11.948	0.00%
2018-08-03	0	6.280	6.230	6.290	6.200	6.340	740,000	4,640,160	6.2705	11.94	11.85	11.96	11.79	12.06	389,138	11.924	-0.63%
2018-08-02	0	6.320	6.220	6.320	6.220	6.430	1,206,000	7,607,280	6.3079	12.02	11.83	12.02	11.83	12.23	634,190	11.995	0.32%
2018-08-01	0	6.300	6.280	6.370	6.230	6.460	1,046,000	6,678,220	6.3845	11.98	11.94	12.11	11.85	12.28	550,052	12.141	1.29%
2018-07-31	0	6.220	6.210	6.290	6.090	6.400	1,935,944	12,152,525	6.2773	11.83	11.81	11.96	11.58	12.17	1,018,040	11.937	1.14%
2018-07-30	0	6.150	6.090	6.110	6.110	6.600	1,890,000	11,977,220	6.3372	11.70	11.58	11.62	11.62	12.55	993,879	12.051	-3.76%
2018-07-27	0	6.390	6.380	6.400	6.380	6.550	1,330,712	8,634,219	6.4884	12.15	12.13	12.17	12.13	12.46	699,771	12.339	-1.69%
2018-07-26	0	6.500	6.470	6.480	6.300	6.510	1,904,000	12,183,300	6.3988	12.36	12.30	12.32	11.98	12.38	1,001,241	12.168	2.04%
2018-07-25	0	6.370	6.330	6.380	6.180	6.390	1,788,000	11,262,100	6.2987	12.11	12.04	12.13	11.75	12.15	940,241	11.978	2.41%
2018-07-24	0	6.220	6.190	6.230	6.140	6.250	1,548,000	9,605,860	6.2053	11.83	11.77	11.85	11.68	11.89	814,034	11.800	0.00%
2018-07-23	0	6.220	6.170	6.180	6.180	6.330	2,196,000	13,768,380	6.2698	11.83	11.73	11.75	11.75	12.04	1,154,793	11.923	-0.64%
2018-07-20	0	6.260	6.220	6.230	5.970	6.370	3,470,612	21,473,070	6.1871	11.90	11.83	11.85	11.35	12.11	1,825,063	11.766	2.79%
2018-07-19	0	6.090	6.040	6.090	5.500	6.100	4,360,000	25,254,300	5.7923	11.58	11.49	11.58	10.46	11.60	2,292,759	11.015	9.93%
2018-07-18	0	5.540	5.490	5.540	5.410	5.540	1,084,000	5,966,220	5.5039	10.54	10.44	10.54	10.29	10.54	570,034	10.466	0.36%
2018-07-17	0	5.520	5.520	5.610	5.520	5.660	868,000	4,865,540	5.6055	10.50	10.50	10.67	10.50	10.76	456,448	10.660	-1.95%
2018-07-16	0	5.630	5.620	5.680	5.600	5.800	1,312,000	7,452,840	5.6805	10.71	10.69	10.80	10.65	11.03	689,931	10.802	-2.26%
2018-07-13	0	5.760	5.720	5.770	5.420	5.760	3,364,000	18,936,840	5.6293	10.95	10.88	10.97	10.31	10.95	1,769,000	10.705	6.67%
2018-07-12	0	5.400	5.390	5.420	5.290	5.420	1,558,000	8,394,400	5.3879	10.27	10.25	10.31	10.06	10.31	819,293	10.246	1.31%
2018-07-11	0	5.330	5.270	5.370	5.280	5.520	838,000	4,480,360	5.3465	10.14	10.02	10.21	10.04	10.50	440,672	10.167	-3.44%
2018-07-10	0	5.520	5.510	5.560	5.500	5.600	1,260,000	7,005,120	5.5596	10.50	10.48	10.57	10.46	10.65	662,586	10.572	0.55%
2018-07-09	0	5.490	5.490	5.520	5.160	5.510	2,222,000	11,857,620	5.3365	10.44	10.44	10.50	9.812	10.48	1,168,466	10.148	6.40%
2018-07-06	0	5.160	5.160	5.210	4.990	5.260	6,490,000	33,799,220	5.2079	9.812	9.812	9.908	9.489	10.00	3,412,845	9.9035	1.98%
2018-07-05	0	5.060	5.040	5.070	5.020	5.110	1,214,000	6,143,540	5.0606	9.622	9.584	9.641	9.546	9.717	638,397	9.6234	-0.59%
2018-07-04	0	5.090	5.000	5.090	5.010	5.240	940,000	4,877,040	5.1883	9.679	9.508	9.679	9.527	9.965	494,310	9.8664	-2.12%
2018-07-03	0	5.200	5.150	5.210	5.130	5.220	1,076,000	5,581,220	5.1870	9.889	9.793	9.908	9.755	9.927	565,828	9.8638	-0.95%
2018-06-29	0	5.250	5.240	5.250	4.970	5.310	3,444,000	17,762,380	5.1575	9.984	9.965	9.984	9.451	10.10	1,811,069	9.8077	4.58%
2018-06-28	0	5.020	4.980	5.030	4.980	5.070	1,258,000	6,320,740	5.0244	9.546	9.470	9.565	9.470	9.641	661,534	9.5547	-0.40%
2018-06-27	0	5.040	5.010	5.130	5.000	5.180	1,682,000	8,601,100	5.1136	9.584	9.527	9.755	9.508	9.850	884,500	9.7243	-2.14%
2018-06-26	0	5.150	5.140	5.160	5.090	5.160	1,342,000	6,879,420	5.1262	9.793	9.774	9.812	9.679	9.812	705,707	9.7483	0.39%
2018-06-25	0	5.130	5.120	5.150	4.950	5.160	2,320,000	11,789,500	5.0817	9.755	9.736	9.793	9.413	9.812	1,220,000	9.6635	0.39%
2018-06-22	0	5.110	5.050	5.120	5.050	5.120	1,050,000	5,350,520	5.0957	9.717	9.603	9.736	9.603	9.736	552,155	9.6902	-0.20%
2018-06-21	0	5.120	5.120	5.130	5.030	5.150	1,376,000	7,018,440	5.1006	9.736	9.736	9.755	9.565	9.793	723,586	9.6995	0.59%
2018-06-20	0	5.090	5.030	5.100	5.020	5.100	448,462	2,274,397	5.0715	9.679	9.565	9.698	9.546	9.698	235,829	9.6443	0.59%
2018-06-19	0	5.060	5.050	5.060	4.920	5.300	922,000	4,679,460	5.0753	9.622	9.603	9.622	9.356	10.08	484,845	9.6515	-4.35%
2018-06-15	0	5.290	5.130	5.320	5.260	5.490	1,076,000	5,818,120	5.4072	10.06	9.755	10.12	10.00	10.44	565,828	10.282	-3.11%
2018-06-14	0	5.460	5.420	5.470	5.430	5.490	770,001	4,212,645	5.4710	10.38	10.31	10.40	10.33	10.44	404,914	10.404	0.18%
2018-06-13	0	5.450	5.460	5.470	5.180	5.510	1,476,000	7,938,120	5.3781	10.36	10.38	10.40	9.850	10.48	776,172	10.227	3.22%
2018-06-12	0	5.280	5.280	5.310	5.280	5.380	1,026,000	5,470,760	5.3321	10.04	10.04	10.10	10.04	10.23	539,534	10.140	-1.12%
2018-06-11	0	5.340	5.310	5.350	5.310	5.520	1,022,000	5,544,200	5.4249	10.15	10.10	10.17	10.10	10.50	537,431	10.316	-2.55%
2018-06-08	0	5.480	5.440	5.480	5.410	5.570	938,000	5,133,420	5.4727	10.42	10.34	10.42	10.29	10.59	493,259	10.407	-0.36%
2018-06-07	0	5.500	5.460	5.510	5.470	5.670	988,000	5,485,940	5.5526	10.46	10.38	10.48	10.40	10.78	519,552	10.559	-2.14%
2018-06-06	0	5.620	5.590	5.630	5.590	5.680	808,000	4,546,940	5.6274	10.69	10.63	10.71	10.63	10.80	424,897	10.701	0.00%
2018-06-05	0	5.620	5.590	5.660	5.590	5.700	840,000	4,752,200	5.6574	10.69	10.63	10.76	10.63	10.84	441,724	10.758	-0.18%
2018-06-04	0	5.630	5.610	5.670	5.500	5.710	2,662,000	14,903,180	5.5985	10.71	10.67	10.78	10.46	10.86	1,399,845	10.646	1.81%
2018-06-01	0	5.530	5.470	5.530	5.440	5.710	1,056,000	5,906,520	5.5933	10.52	10.40	10.52	10.34	10.86	555,310	10.636	-1.78%
2018-05-31	0	5.630	5.620	5.670	5.620	5.720	3,016,000	17,166,440	5.6918	10.71	10.69	10.78	10.69	10.88	1,586,000	10.824	-0.71%
2018-05-30	0	5.670	5.630	5.670	5.430	5.700	3,537,128	19,957,613	5.6423	10.78	10.71	10.78	10.33	10.84	1,860,041	10.730	1.98%
2018-05-29	0	5.560	5.510	5.600	5.500	5.720	7,888,000	44,881,780	5.6899	10.57	10.48	10.65	10.46	10.88	4,148,000	10.820	2.58%
2018-05-28	0	5.420	5.420	5.490	5.400	5.670	906,000	5,028,360	5.5501	10.31	10.31	10.44	10.27	10.78	476,431	10.554	-4.24%
2018-05-25	0	5.660	5.660	5.670	5.610	5.780	1,936,000	10,976,800	5.6698	10.76	10.76	10.78	10.67	10.99	1,018,069	10.782	-1.91%
2018-05-24	0	5.770	5.760	5.780	5.380	5.810	2,472,000	13,939,180	5.6388	10.97	10.95	10.99	10.23	11.05	1,299,931	10.723	2.12%
2018-05-23	0	5.650	5.640	5.650	5.600	5.840	1,148,000	6,554,500	5.7095	10.74	10.73	10.74	10.65	11.11	603,690	10.857	-2.75%
2018-05-21	0	5.810	5.810	5.850	5.560	5.850	2,436,000	13,890,880	5.7023	11.05	11.05	11.12	10.57	11.12	1,281,000	10.844	2.11%
2018-05-18	0	5.690	5.690	5.740	5.350	5.770	1,888,000	10,701,320	5.6681	10.82	10.82	10.92	10.17	10.97	992,828	10.779	3.45%
2018-05-17	0	5.500	5.440	5.500	5.450	5.740	732,000	4,086,320	5.5824	10.46	10.34	10.46	10.36	10.92	384,931	10.616	-3.51%
2018-05-16	0	5.700	5.700	5.760	5.650	5.870	830,000	4,768,320	5.7450	10.84	10.84	10.95	10.74	11.16	436,466	10.925	-2.56%
2018-05-15	0	5.850	5.830	5.880	5.830	6.190	914,000	5,503,280	6.0211	11.12	11.09	11.18	11.09	11.77	480,638	11.450	-5.19%
2018-05-14	0	6.170	6.120	6.180	6.120	6.280	694,000	4,300,620	6.1969	11.73	11.64	11.75	11.64	11.94	364,948	11.784	-0.96%
2018-05-11	0	6.230	6.220	6.250	6.180	6.350	1,968,000	12,323,800	6.2621	11.85	11.83	11.89	11.75	12.08	1,034,897	11.908	0.32%
2018-05-10	0	6.210	6.200	6.240	5.950	6.300	3,378,638	20,883,302	6.1810	11.81	11.79	11.87	11.31	11.98	1,776,698	11.754	0.98%
2018-05-09	0	6.150	6.140	6.150	5.250	6.150	8,210,000	46,894,220	5.7118	11.70	11.68	11.70	9.984	11.70	4,317,328	10.862	17.59%
2018-05-08	0	5.230	5.230	5.250	5.000	5.910	2,682,000	14,331,640	5.3436	9.946	9.946	9.984	9.508	11.24	1,410,362	10.162	-9.20%
2018-05-07	1	-	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.00%
2018-05-02	1	-	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.00%
2018-04-30	1	-	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.00%
2018-04-27	0	5.760	5.750	5.790	5.650	5.950	468,000	2,716,100	5.8036	10.95	10.93	11.01	10.74	11.31	246,103	11.036	-2.54%
2018-04-26	0	5.910	5.840	5.910	5.710	6.050	1,038,000	6,070,360	5.8481	11.24	11.11	11.24	10.86	11.50	545,845	11.121	-1.83%
2018-04-25	0	6.020	5.940	6.020	5.930	6.110	782,000	4,711,440	6.0249	11.45	11.30	11.45	11.28	11.62	411,224	11.457	-1.79%
2018-04-24	0	6.130	6.070	6.140	6.070	6.160	378,000	2,313,340	6.1199	11.66	11.54	11.68	11.54	11.71	198,776	11.638	0.00%
2018-04-23	0	6.130	6.130	6.200	6.110	6.370	730,370	4,538,982	6.2146	11.66	11.66	11.79	11.62	12.11	384,074	11.818	-3.77%
2018-04-20	0	6.370	6.330	6.400	6.350	6.430	580,000	3,701,900	6.3826	12.11	12.04	12.17	12.08	12.23	305,000	12.137	-0.62%
2018-04-19	0	6.410	6.360	6.410	6.350	6.460	1,814,000	11,602,240	6.3959	12.19	12.09	12.19	12.08	12.28	953,914	12.163	0.00%
2018-04-18	0	6.410	6.390	6.410	6.280	6.480	1,470,712	9,379,471	6.3775	12.19	12.15	12.19	11.94	12.32	773,392	12.128	0.00%
2018-04-17	0	6.410	6.400	6.410	6.290	6.580	738,000	4,769,500	6.4627	12.19	12.17	12.19	11.96	12.51	388,086	12.290	-1.69%
2018-04-16	0	6.520	6.510	6.620	6.500	6.870	504,000	3,371,860	6.6902	12.40	12.38	12.59	12.36	13.06	265,034	12.722	-2.98%
2018-04-13	0	6.720	6.720	6.770	6.720	7.220	1,454,000	10,274,240	7.0662	12.78	12.78	12.87	12.78	13.73	764,603	13.437	-6.01%
2018-04-12	0	7.150	7.150	7.170	6.470	7.190	4,284,000	29,399,880	6.8627	13.60	13.60	13.63	12.30	13.67	2,252,793	13.050	9.66%
2018-04-11	0	6.520	6.480	6.520	6.480	6.550	678,000	4,424,120	6.5253	12.40	12.32	12.40	12.32	12.46	356,534	12.409	-0.15%
2018-04-10	0	6.530	6.520	6.530	6.110	6.590	2,376,000	15,107,560	6.3584	12.42	12.40	12.42	11.62	12.53	1,249,448	12.091	5.83%
2018-04-09	0	6.170	6.130	6.180	6.080	6.220	875,600	5,395,856	6.1625	11.73	11.66	11.75	11.56	11.83	460,445	11.719	-0.80%
2018-04-06	0	6.220	6.200	6.210	5.970	6.320	2,330,000	14,381,040	6.1721	11.83	11.79	11.81	11.35	12.02	1,225,259	11.737	2.47%
2018-04-04	0	6.070	6.050	6.070	5.940	6.120	1,350,000	8,159,980	6.0444	11.54	11.50	11.54	11.30	11.64	709,914	11.494	1.17%
2018-04-03	0	6.000	5.920	6.000	5.890	6.200	810,040	4,868,155	6.0098	11.41	11.26	11.41	11.20	11.79	425,969	11.428	-0.50%
2018-03-29	0	6.030	5.960	6.030	5.850	6.090	1,064,000	6,389,640	6.0053	11.47	11.33	11.47	11.12	11.58	559,517	11.420	-0.17%
2018-03-28	0	6.040	6.000	6.040	5.800	6.280	1,240,000	7,480,000	6.0323	11.49	11.41	11.49	11.03	11.94	652,069	11.471	-3.82%
2018-03-27	0	6.280	6.230	6.290	6.230	6.350	498,000	3,131,180	6.2875	11.94	11.85	11.96	11.85	12.08	261,879	11.957	-0.48%
2018-03-26	0	6.310	6.290	6.310	6.160	6.370	938,612	5,883,574	6.2684	12.00	11.96	12.00	11.71	12.11	493,580	11.920	-0.94%
2018-03-23	0	6.370	6.300	6.360	6.270	6.400	922,000	5,816,800	6.3089	12.11	11.98	12.09	11.92	12.17	484,845	11.997	-2.45%
2018-03-22	0	6.530	6.530	6.540	6.260	6.540	2,898,000	18,474,740	6.3750	12.42	12.42	12.44	11.90	12.44	1,523,948	12.123	2.83%
2018-03-21	0	6.350	6.340	6.380	5.790	6.470	3,216,000	19,946,260	6.2022	12.08	12.06	12.13	11.01	12.30	1,691,172	11.794	9.86%
2018-03-20	0	5.780	5.760	5.770	5.770	5.900	974,000	5,655,660	5.8066	10.99	10.95	10.97	10.97	11.22	512,190	11.042	-2.20%
2018-03-19	0	5.910	5.870	5.910	5.770	5.960	1,218,000	7,099,860	5.8291	11.24	11.16	11.24	10.97	11.33	640,500	11.085	0.00%
2018-03-16	0	5.910	5.910	5.940	5.910	6.110	604,000	3,621,300	5.9955	11.24	11.24	11.30	11.24	11.62	317,621	11.401	-3.59%
2018-03-15	0	6.130	6.070	6.140	6.090	6.250	696,000	4,290,420	6.1644	11.66	11.54	11.68	11.58	11.89	366,000	11.722	-1.76%
2018-03-14	0	6.240	6.220	6.240	6.000	6.310	1,118,000	6,958,920	6.2244	11.87	11.83	11.87	11.41	12.00	587,914	11.837	1.30%
2018-03-13	0	6.160	6.110	6.160	6.100	6.230	646,000	3,990,500	6.1772	11.71	11.62	11.71	11.60	11.85	339,707	11.747	-1.44%
2018-03-12	0	6.250	6.230	6.260	6.190	6.440	1,574,000	9,847,020	6.2560	11.89	11.85	11.90	11.77	12.25	827,707	11.897	-2.80%
2018-03-09	0	6.430	6.410	6.430	6.280	6.500	1,918,000	12,293,300	6.4094	12.23	12.19	12.23	11.94	12.36	1,008,603	12.188	2.72%
2018-03-08	0	6.260	6.250	6.300	6.260	6.440	528,000	3,351,660	6.3478	11.90	11.89	11.98	11.90	12.25	277,655	12.071	-2.80%
2018-03-07	0	6.440	6.400	6.450	6.410	6.530	484,000	3,135,800	6.4789	12.25	12.17	12.27	12.19	12.42	254,517	12.321	-1.23%
2018-03-06	0	6.520	6.440	6.520	6.450	6.540	870,220	5,665,976	6.5110	12.40	12.25	12.40	12.27	12.44	457,616	12.382	-0.15%
2018-03-05	0	6.530	6.490	6.550	6.180	6.560	1,462,000	9,465,320	6.4742	12.42	12.34	12.46	11.75	12.47	768,810	12.312	0.15%
2018-03-02	0	6.520	6.480	6.530	6.320	6.560	2,044,000	13,317,820	6.5156	12.40	12.32	12.42	12.02	12.47	1,074,862	12.390	-1.06%
2018-03-01	0	6.590	6.560	6.650	6.560	6.680	438,000	2,908,520	6.6405	12.53	12.47	12.65	12.47	12.70	230,328	12.628	-1.05%
2018-02-28	0	6.660	6.670	6.680	6.580	6.970	1,110,000	7,469,080	6.7289	12.66	12.68	12.70	12.51	13.25	583,707	12.796	-4.58%
2018-02-27	0	6.980	6.980	7.010	6.980	7.100	1,617,476	11,401,694	7.0491	13.27	13.27	13.33	13.27	13.50	850,569	13.405	-0.29%
2018-02-26	0	7.000	7.010	7.030	6.780	7.050	1,836,000	12,624,920	6.8763	13.31	13.33	13.37	12.89	13.41	965,483	13.076	2.64%
2018-02-23	0	6.820	6.800	6.820	6.400	6.820	3,732,000	24,978,640	6.6931	12.97	12.93	12.97	12.17	12.97	1,962,517	12.728	6.73%
2018-02-22	0	6.390	6.330	6.390	6.330	6.440	336,000	2,144,280	6.3818	12.15	12.04	12.15	12.04	12.25	176,690	12.136	-0.62%
2018-02-21	0	6.430	6.390	6.440	6.400	6.460	362,000	2,332,440	6.4432	12.23	12.15	12.25	12.17	12.28	190,362	12.253	0.00%
2018-02-20	0	6.430	6.380	6.440	6.370	6.450	180,000	1,158,100	6.4339	12.23	12.13	12.25	12.11	12.27	94,655	12.235	0.78%
2018-02-15	0	6.380	6.320	6.380	6.270	6.380	518,000	3,284,620	6.3410	12.13	12.02	12.13	11.92	12.13	272,397	12.058	1.27%
2018-02-14	0	6.300	6.290	6.300	6.240	6.320	494,000	3,096,920	6.2691	11.98	11.96	11.98	11.87	12.02	259,776	11.922	0.96%
2018-02-13	0	6.240	6.240	6.260	6.010	6.350	1,192,000	7,362,000	6.1762	11.87	11.87	11.90	11.43	12.08	626,828	11.745	4.17%
2018-02-12	0	5.990	5.980	6.010	5.910	6.020	768,000	4,592,140	5.9793	11.39	11.37	11.43	11.24	11.45	403,862	11.371	-0.17%
2018-02-09	0	6.000	5.900	6.000	5.500	6.070	1,440,000	8,653,340	6.0093	11.41	11.22	11.41	10.46	11.54	757,241	11.427	-2.91%
2018-02-08	0	6.180	6.120	6.180	6.110	6.220	626,000	3,867,220	6.1777	11.75	11.64	11.75	11.62	11.83	329,190	11.748	0.00%
2018-02-07	0	6.180	6.160	6.180	6.150	6.340	1,638,000	10,240,800	6.2520	11.75	11.71	11.75	11.70	12.06	861,362	11.889	0.49%
2018-02-06	0	6.150	6.130	6.140	5.900	6.730	1,342,000	8,372,000	6.2385	11.70	11.66	11.68	11.22	12.80	705,707	11.863	-8.75%
2018-02-05	0	6.740	6.700	6.740	6.640	6.740	514,000	3,441,560	6.6956	12.82	12.74	12.82	12.63	12.82	270,293	12.733	-1.46%
2018-02-02	0	6.840	6.790	6.840	6.730	6.850	1,126,000	7,614,640	6.7626	13.01	12.91	13.01	12.80	13.03	592,121	12.860	1.79%
2018-02-01	0	6.720	6.710	6.730	6.680	6.740	1,526,000	10,240,420	6.7106	12.78	12.76	12.80	12.70	12.82	802,466	12.761	0.45%
2018-01-31	0	6.690	6.610	6.630	6.630	6.860	658,638	4,439,181	6.7399	12.72	12.57	12.61	12.61	13.05	346,353	12.817	-2.48%
2018-01-30	0	6.860	6.820	6.840	6.840	7.040	1,328,000	9,282,620	6.9899	13.05	12.97	13.01	13.01	13.39	698,345	13.292	-2.83%
2018-01-29	0	7.060	7.020	7.060	6.750	7.080	2,056,000	14,322,520	6.9662	13.43	13.35	13.43	12.84	13.46	1,081,172	13.247	1.44%
2018-01-26	0	6.960	6.950	7.000	6.950	7.150	1,668,000	11,714,760	7.0232	13.24	13.22	13.31	13.22	13.60	877,138	13.356	-1.83%
2018-01-25	0	7.090	7.070	7.130	7.080	7.290	1,982,000	14,215,620	7.1724	13.48	13.44	13.56	13.46	13.86	1,042,259	13.639	-2.48%
2018-01-24	0	7.270	7.210	7.270	6.890	7.270	2,495,000	17,676,150	7.0846	13.82	13.71	13.82	13.10	13.82	1,312,026	13.472	3.71%
2018-01-23	0	7.010	6.990	7.030	6.950	7.150	4,102,400	28,861,828	7.0354	13.33	13.29	13.37	13.22	13.60	2,157,297	13.379	0.86%
2018-01-22	0	6.950	6.920	6.960	6.770	7.010	2,770,000	19,227,500	6.9413	13.22	13.16	13.24	12.87	13.33	1,456,638	13.200	1.91%
2018-01-19	0	6.820	6.810	6.850	6.500	6.870	1,928,500	12,872,744	6.6750	12.97	12.95	13.03	12.36	13.06	1,014,125	12.693	3.96%
2018-01-18	0	6.560	6.480	6.570	6.350	6.900	1,210,000	7,895,740	6.5254	12.47	12.32	12.49	12.08	13.12	636,293	12.409	3.31%
2018-01-17	0	6.350	6.340	6.420	6.000	7.010	5,459,000	35,733,420	6.5458	12.08	12.06	12.21	11.41	13.33	2,870,681	12.448	-9.29%
2018-01-16	0	7.000	7.000	7.010	6.840	7.020	2,972,000	20,584,520	6.9262	13.31	13.31	13.33	13.01	13.35	1,562,862	13.171	2.34%
2018-01-15	0	6.840	6.840	6.870	6.800	7.100	2,686,000	18,552,000	6.9069	13.01	13.01	13.06	12.93	13.50	1,412,466	13.134	0.59%
2018-01-12	0	6.800	6.800	6.880	6.310	6.900	2,932,913	19,262,701	6.5678	12.93	12.93	13.08	12.00	13.12	1,542,308	12.490	3.34%
2018-01-11	0	6.580	6.560	6.580	6.400	6.590	2,380,000	15,450,140	6.4917	12.51	12.47	12.51	12.17	12.53	1,251,552	12.345	2.49%
2018-01-10	0	6.420	6.410	6.420	6.340	6.540	1,968,000	12,602,660	6.4038	12.21	12.19	12.21	12.06	12.44	1,034,897	12.178	1.42%
2018-01-09	0	6.330	6.280	6.340	6.140	6.370	1,709,600	10,732,688	6.2779	12.04	11.94	12.06	11.68	12.11	899,014	11.938	2.59%
2018-01-08	0	6.170	6.160	6.220	6.120	6.350	1,904,000	11,889,020	6.2442	11.73	11.71	11.83	11.64	12.08	1,001,241	11.874	-2.53%
2018-01-05	0	6.330	6.290	6.340	6.250	6.390	2,311,200	14,587,520	6.3117	12.04	11.96	12.06	11.89	12.15	1,215,372	12.003	-0.47%
2018-01-04	0	6.360	6.340	6.380	6.290	6.390	2,906,000	18,470,220	6.3559	12.09	12.06	12.13	11.96	12.15	1,528,155	12.087	0.16%
2018-01-03	0	6.350	6.340	6.360	6.220	6.360	2,302,000	14,485,100	6.2924	12.08	12.06	12.09	11.83	12.09	1,210,534	11.966	1.44%
2018-01-02	0	6.260	6.220	6.260	6.130	6.400	3,310,000	20,796,000	6.2828	11.90	11.83	11.90	11.66	12.17	1,740,603	11.948	1.62%
2017-12-29	0	6.160	6.140	6.180	6.090	6.330	3,440,000	21,292,940	6.1898	11.71	11.68	11.75	11.58	12.04	1,808,966	11.771	-0.32%
2017-12-28	0	6.180	6.160	6.190	5.960	6.190	5,178,000	31,348,200	6.0541	11.75	11.71	11.77	11.33	11.77	2,722,914	11.513	3.17%
2017-12-27	0	5.990	5.960	6.000	5.680	6.000	4,256,000	25,102,340	5.8981	11.39	11.33	11.41	10.80	11.41	2,238,069	11.216	2.57%
2017-12-22	0	5.840	5.800	5.840	5.770	5.940	1,602,000	9,373,520	5.8511	11.11	11.03	11.11	10.97	11.30	842,431	11.127	-1.18%
2017-12-21	0	5.910	5.910	5.930	5.290	5.910	6,034,000	33,870,980	5.6134	11.24	11.24	11.28	10.06	11.24	3,173,052	10.675	10.88%
2017-12-20	0	5.330	5.330	5.350	5.300	5.800	4,090,840	22,382,195	5.4713	10.14	10.14	10.17	10.08	11.03	2,151,218	10.404	-4.82%
2017-12-19	0	5.600	5.570	5.600	5.460	5.600	3,316,000	18,348,720	5.5334	10.65	10.59	10.65	10.38	10.65	1,743,759	10.523	0.72%
2017-12-18	0	5.560	5.540	5.560	5.470	5.650	3,062,000	17,008,800	5.5548	10.57	10.54	10.57	10.40	10.74	1,610,190	10.563	0.36%
2017-12-15	0	5.540	5.510	5.540	5.040	5.580	6,964,000	37,142,860	5.3336	10.54	10.48	10.54	9.584	10.61	3,662,103	10.142	3.75%
2017-12-14	0	5.340	5.340	5.350	5.240	5.410	4,188,000	22,367,920	5.3410	10.15	10.15	10.17	9.965	10.29	2,202,310	10.157	-0.56%
2017-12-13	0	5.370	5.360	5.390	4.970	5.390	8,778,000	45,638,440	5.1992	10.21	10.19	10.25	9.451	10.25	4,616,017	9.8870	6.34%
2017-12-12	0	5.050	5.010	5.060	4.480	5.080	9,256,000	44,302,300	4.7863	9.603	9.527	9.622	8.519	9.660	4,867,379	9.1019	12.72%
2017-12-11	0	4.480	4.470	4.480	3.900	4.550	16,355,499	67,599,021	4.1331	8.519	8.500	8.519	7.416	8.652	8,600,737	7.8597	7.69%
2017-12-08	0	4.160	4.190	4.200	3.770	4.190	13,106,638	51,129,514	3.9010	7.911	7.968	7.987	7.169	7.968	6,892,284	7.4184	10.64%
2017-12-07	0	3.760	3.780	3.790	3.760	3.840	684,000	2,589,460	3.7858	7.150	7.188	7.207	7.150	7.302	359,690	7.1992	-0.79%
2017-12-06	0	3.790	3.760	3.830	3.770	3.920	3,748,000	14,316,180	3.8197	7.207	7.150	7.283	7.169	7.454	1,970,931	7.2637	-2.07%
2017-12-05	0	3.870	3.860	3.870	3.820	3.940	540,000	2,088,180	3.8670	7.359	7.340	7.359	7.264	7.492	283,966	7.3536	-0.77%
2017-12-04	0	3.900	3.880	3.910	3.880	3.990	552,000	2,165,900	3.9237	7.416	7.378	7.435	7.378	7.588	290,276	7.4615	-1.52%
2017-12-01	0	3.960	3.950	3.980	3.950	4.000	653,633	2,593,908	3.9684	7.530	7.511	7.569	7.511	7.607	343,721	7.5466	-0.50%
2017-11-30	0	3.980	3.980	3.990	3.930	4.000	862,000	3,416,360	3.9633	7.569	7.569	7.588	7.473	7.607	453,293	7.5368	0.25%
2017-11-29	0	3.970	3.960	3.980	3.720	4.060	2,538,000	10,045,760	3.9581	7.550	7.530	7.569	7.074	7.721	1,334,638	7.5270	1.53%
2017-11-28	0	3.910	3.890	3.910	3.900	3.990	1,536,000	6,069,600	3.9516	7.435	7.397	7.435	7.416	7.588	807,724	7.5144	-2.01%
2017-11-27	0	3.990	3.970	3.990	3.910	4.020	1,724,000	6,862,240	3.9804	7.588	7.550	7.588	7.435	7.645	906,586	7.5693	2.05%
2017-11-24	0	3.910	3.900	3.910	3.890	3.960	640,638	2,510,522	3.9188	7.435	7.416	7.435	7.397	7.530	336,887	7.4521	1.03%
2017-11-23	0	3.870	3.870	3.890	3.760	3.960	1,936,000	7,515,060	3.8817	7.359	7.359	7.397	7.150	7.530	1,018,069	7.3817	1.31%
2017-11-22	0	3.820	3.810	3.830	3.520	3.830	23,926,000	86,440,640	3.6128	7.264	7.245	7.283	6.694	7.283	12,581,776	6.8703	8.83%
2017-11-21	0	3.510	3.520	3.540	3.400	3.670	986,000	3,496,720	3.5464	6.675	6.694	6.732	6.466	6.979	518,500	6.7439	-4.10%
2017-11-20	0	3.660	3.600	3.660	3.600	3.880	1,240,000	4,665,940	3.7629	6.960	6.846	6.960	6.846	7.378	652,069	7.1556	-4.94%
2017-11-17	0	3.850	3.840	3.850	3.830	3.980	516,000	2,008,900	3.8932	7.321	7.302	7.321	7.283	7.569	271,345	7.4035	-2.78%
2017-11-16	0	3.960	3.940	3.970	3.940	3.990	260,000	1,032,940	3.9728	7.530	7.492	7.550	7.492	7.588	136,724	7.5549	-0.50%
2017-11-15	0	3.980	3.980	4.020	3.890	3.980	408,000	1,598,140	3.9170	7.569	7.569	7.645	7.397	7.569	214,552	7.4487	2.05%
2017-11-14	0	3.900	3.880	3.920	3.880	3.950	718,000	2,812,680	3.9174	7.416	7.378	7.454	7.378	7.511	377,569	7.4494	-0.76%
2017-11-13	0	3.930	3.910	3.930	3.930	3.980	296,000	1,166,620	3.9413	7.473	7.435	7.473	7.473	7.569	155,655	7.4949	0.51%
2017-11-10	0	3.910	3.900	3.920	3.730	3.960	3,242,000	12,699,780	3.9173	7.435	7.416	7.454	7.093	7.530	1,704,845	7.4492	-0.51%
2017-11-09	0	3.930	3.890	3.930	3.850	3.990	1,310,000	5,113,400	3.9034	7.473	7.397	7.473	7.321	7.588	688,879	7.4228	-0.51%
2017-11-08	0	3.950	3.950	3.960	3.930	4.010	374,000	1,481,160	3.9603	7.511	7.511	7.530	7.473	7.626	196,672	7.5311	-1.25%
2017-11-07	0	4.000	3.990	4.010	3.970	4.020	1,728,000	6,906,100	3.9966	7.607	7.588	7.626	7.550	7.645	908,690	7.6001	0.00%
2017-11-06	0	4.000	3.990	4.000	3.970	4.010	1,424,000	5,671,480	3.9828	7.607	7.588	7.607	7.550	7.626	748,828	7.5738	0.50%
2017-11-03	0	3.980	3.970	3.980	3.970	3.990	274,000	1,089,380	3.9758	7.569	7.550	7.569	7.550	7.588	144,086	7.5606	0.00%
2017-11-02	0	3.980	3.970	3.980	3.970	3.990	254,000	1,010,440	3.9781	7.569	7.550	7.569	7.550	7.588	133,569	7.5649	0.00%
2017-11-01	0	3.980	3.970	3.980	3.970	3.990	380,000	1,512,620	3.9806	7.569	7.550	7.569	7.550	7.588	199,828	7.5696	0.00%
2017-10-31	0	3.980	3.950	3.980	3.950	4.000	736,000	2,919,500	3.9667	7.569	7.511	7.569	7.511	7.607	387,034	7.5433	0.00%
2017-10-30	0	3.980	3.960	3.990	3.930	4.000	706,000	2,797,720	3.9628	7.569	7.530	7.588	7.473	7.607	371,259	7.5358	0.00%
2017-10-27	0	3.980	3.980	4.000	3.950	4.010	264,400	1,051,260	3.9760	7.569	7.569	7.607	7.511	7.626	139,038	7.5610	-0.25%
2017-10-26	0	3.990	3.970	4.000	3.970	4.020	132,007	528,567	4.0041	7.588	7.550	7.607	7.550	7.645	69,417	7.6143	-0.75%
2017-10-25	0	4.020	4.010	4.020	3.980	4.030	326,000	1,306,740	4.0084	7.645	7.626	7.645	7.569	7.664	171,431	7.6225	0.50%
2017-10-24	0	4.000	4.000	4.010	3.960	4.100	3,045,228	12,235,182	4.0178	7.607	7.607	7.626	7.530	7.797	1,601,370	7.6404	0.50%
2017-10-23	0	3.980	3.970	3.980	3.960	3.990	166,000	660,120	3.9766	7.569	7.550	7.569	7.530	7.588	87,293	7.5621	-0.50%
2017-10-20	0	4.000	3.990	4.000	3.930	4.040	2,069,200	8,284,272	4.0036	7.607	7.588	7.607	7.473	7.683	1,088,114	7.6134	2.56%
2017-10-19	0	3.900	3.890	3.940	3.890	3.960	458,000	1,795,480	3.9203	7.416	7.397	7.492	7.397	7.530	240,845	7.4549	-1.02%
2017-10-18	0	3.940	3.920	3.940	3.920	3.970	358,000	1,407,920	3.9327	7.492	7.454	7.492	7.454	7.550	188,259	7.4786	-0.25%
2017-10-17	0	3.950	3.940	3.950	3.930	3.990	272,000	1,074,820	3.9515	7.511	7.492	7.511	7.473	7.588	143,034	7.5144	-0.25%
2017-10-16	0	3.960	3.950	3.960	3.920	3.970	596,000	2,357,560	3.9556	7.530	7.511	7.530	7.454	7.550	313,414	7.5222	-0.25%
2017-10-13	0	3.970	3.960	3.970	3.960	4.010	230,000	913,840	3.9732	7.550	7.530	7.550	7.530	7.626	120,948	7.5556	-0.50%
2017-10-12	0	3.990	3.980	4.000	3.990	4.040	142,000	568,920	4.0065	7.588	7.569	7.607	7.588	7.683	74,672	7.6189	-0.99%
2017-10-11	0	4.030	4.020	4.030	3.960	4.100	2,630,139	10,577,814	4.0218	7.664	7.645	7.664	7.530	7.797	1,383,090	7.6480	0.75%
2017-10-10	0	4.000	3.990	4.000	3.960	4.010	780,000	3,098,240	3.9721	7.607	7.588	7.607	7.530	7.626	410,172	7.5535	0.00%
2017-10-09	0	4.000	3.980	4.000	3.990	4.020	354,000	1,417,540	4.0044	7.607	7.569	7.607	7.588	7.645	186,155	7.6148	0.50%
2017-10-06	0	3.980	3.970	3.990	3.970	4.020	418,000	1,670,740	3.9970	7.569	7.550	7.588	7.550	7.645	219,810	7.6008	-0.50%
2017-10-04	0	4.000	3.990	4.000	4.000	4.110	1,110,000	4,481,720	4.0376	7.607	7.588	7.607	7.607	7.816	583,707	7.6780	-0.25%
2017-10-03	0	4.010	4.000	4.020	3.980	4.020	15,234,000	60,928,420	3.9995	7.626	7.607	7.645	7.569	7.645	8,010,983	7.6056	0.25%
2017-09-29	0	4.000	3.960	4.000	3.950	4.000	821,953	3,270,134	3.9785	7.607	7.530	7.607	7.511	7.607	432,234	7.5657	0.00%
2017-09-28	0	4.000	3.950	4.000	3.970	4.000	778,000	3,095,260	3.9785	7.607	7.511	7.607	7.550	7.607	409,121	7.5656	0.00%
2017-09-27	0	4.000	3.950	4.000	3.950	4.030	1,376,192	5,491,090	3.9901	7.607	7.511	7.607	7.511	7.664	723,687	7.5877	0.00%
2017-09-26	0	4.000	3.950	4.000	3.950	4.030	1,266,000	5,062,360	3.9987	7.607	7.511	7.607	7.511	7.664	665,741	7.6041	0.00%
2017-09-25	0	4.000	4.000	4.030	3.850	4.040	1,958,000	7,790,360	3.9787	7.607	7.607	7.664	7.321	7.683	1,029,638	7.5661	0.00%
2017-09-22	0	4.000	4.000	4.010	3.990	4.050	1,506,000	6,079,220	4.0367	7.607	7.607	7.626	7.588	7.702	791,948	7.6763	-0.74%
2017-09-21	0	4.030	4.020	4.040	4.020	4.100	2,055,580	8,347,504	4.0609	7.664	7.645	7.683	7.645	7.797	1,080,952	7.7224	-3.12%
2017-09-20	0	4.160	4.100	4.160	4.060	4.200	980,000	4,057,180	4.1400	7.911	7.797	7.911	7.721	7.987	515,345	7.8727	-0.48%
2017-09-19	0	4.180	4.150	4.180	4.140	4.220	628,000	2,624,660	4.1794	7.949	7.892	7.949	7.873	8.025	330,241	7.9477	-0.48%
2017-09-18	0	4.200	4.170	4.200	4.180	4.230	196,000	824,600	4.2071	7.987	7.930	7.987	7.949	8.044	103,069	8.0005	-0.47%
2017-09-15	0	4.220	4.210	4.220	4.150	4.240	774,000	3,244,180	4.1914	8.025	8.006	8.025	7.892	8.063	407,017	7.9706	0.48%
2017-09-14	0	4.200	4.200	4.220	4.200	4.270	834,000	3,534,860	4.2384	7.987	7.987	8.025	7.987	8.120	438,569	8.0600	-0.24%
2017-09-13	0	4.210	4.150	4.210	4.150	4.240	228,000	955,620	4.1913	8.006	7.892	8.006	7.892	8.063	119,897	7.9704	-0.24%
2017-09-12	0	4.220	4.220	4.240	4.190	4.270	442,000	1,869,460	4.2295	8.025	8.025	8.063	7.968	8.120	232,431	8.0431	-0.71%
2017-09-11	0	4.250	4.210	4.260	4.230	4.260	622,440	2,643,910	4.2477	8.082	8.006	8.101	8.044	8.101	327,318	8.0775	0.71%
2017-09-08	0	4.220	4.220	4.240	4.170	4.260	584,000	2,462,900	4.2173	8.025	8.025	8.063	7.930	8.101	307,103	8.0198	0.00%
2017-09-07	0	4.220	4.200	4.250	4.200	4.300	744,000	3,147,200	4.2301	8.025	7.987	8.082	7.987	8.177	391,241	8.0441	0.48%
2017-09-06	0	4.200	4.200	4.210	4.130	4.200	644,800	2,682,384	4.1600	7.987	7.987	8.006	7.854	7.987	339,076	7.9109	0.48%
2017-09-05	0	4.180	4.140	4.180	4.150	4.200	790,000	3,307,340	4.1865	7.949	7.873	7.949	7.892	7.987	415,431	7.9612	-0.24%
2017-09-04	0	4.190	4.180	4.200	4.100	4.240	2,912,000	12,136,700	4.1678	7.968	7.949	7.987	7.797	8.063	1,531,310	7.9257	-0.71%
2017-09-01	0	4.220	4.220	4.230	3.760	4.230	4,304,400	17,130,844	3.9798	8.025	8.025	8.044	7.150	8.044	2,263,521	7.5682	13.44%
2017-08-31	0	3.720	3.690	3.740	3.700	3.830	698,038	2,635,662	3.7758	7.074	7.017	7.112	7.036	7.283	367,072	7.1802	-2.36%
2017-08-30	0	3.810	3.800	3.810	3.750	3.880	540,000	2,068,780	3.8311	7.245	7.226	7.245	7.131	7.378	283,966	7.2853	-0.78%
2017-08-29	0	3.840	3.800	3.850	3.780	3.890	1,170,000	4,483,520	3.8321	7.302	7.226	7.321	7.188	7.397	615,259	7.2872	-0.26%
2017-08-28	0	3.850	3.840	3.850	3.580	3.850	7,294,000	27,538,240	3.7755	7.321	7.302	7.321	6.808	7.321	3,835,638	7.1796	0.52%
2017-08-25	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-12	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-11	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-10	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-07	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-06	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-05	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-04	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-07-03	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-06-30	1	-	-	-	-	-	0	0	-	7.283	-	-	-	-	0	-	0.00%
2017-06-29	0	3.830	3.830	3.860	3.800	3.900	442,000	1,715,320	3.8808	7.283	7.283	7.340	7.226	7.416	232,431	7.3799	0.00%
2017-06-28	0	3.830	3.810	3.830	3.830	3.870	2,318,000	8,888,180	3.8344	7.283	7.245	7.283	7.283	7.359	1,218,948	7.2917	-1.79%
2017-06-27	0	3.900	3.900	3.920	3.800	3.980	1,260,000	4,938,980	3.9198	7.416	7.416	7.454	7.226	7.569	662,586	7.4541	-1.27%
2017-06-26	0	3.950	3.920	3.960	3.880	3.980	286,638	1,127,568	3.9338	7.511	7.454	7.530	7.378	7.569	150,732	7.4806	-1.00%
2017-06-23	0	3.990	3.980	4.000	3.980	4.000	136,000	542,900	3.9919	7.588	7.569	7.607	7.569	7.607	71,517	7.5912	-0.25%
2017-06-22	0	4.000	3.970	4.000	3.970	4.030	350,000	1,399,720	3.9992	7.607	7.550	7.607	7.550	7.664	184,052	7.6050	1.01%
2017-06-21	0	3.960	3.900	3.960	3.930	4.100	3,862,000	15,782,060	4.0865	7.530	7.416	7.530	7.473	7.797	2,030,879	7.7710	0.51%
2017-06-20	0	3.940	3.930	3.960	3.800	4.050	433,200	1,696,052	3.9152	7.492	7.473	7.530	7.226	7.702	227,803	7.4452	-1.75%
2017-06-19	0	4.010	3.960	4.000	3.970	4.020	224,000	897,260	4.0056	7.626	7.530	7.607	7.550	7.645	117,793	7.6173	0.25%
2017-06-16	0	4.000	3.960	4.000	3.980	4.050	306,000	1,234,760	4.0352	7.607	7.530	7.607	7.569	7.702	160,914	7.6734	0.00%
2017-06-15	0	4.000	3.940	4.000	3.980	4.000	2,110,000	8,438,000	3.9991	7.607	7.492	7.607	7.569	7.607	1,109,569	7.6048	0.50%
2017-06-14	0	3.980	3.960	3.980	3.890	4.000	460,000	1,818,900	3.9541	7.569	7.530	7.569	7.397	7.607	241,897	7.5193	-0.25%
2017-06-13	0	3.990	3.930	3.990	3.940	4.050	334,000	1,328,740	3.9783	7.588	7.473	7.588	7.492	7.702	175,638	7.5652	0.76%
2017-06-12	0	3.960	3.960	3.990	3.960	4.100	3,143,888	12,569,657	3.9981	7.530	7.530	7.588	7.530	7.797	1,653,251	7.6030	-3.41%
2017-06-09	0	4.100	4.080	4.100	3.950	4.100	782,000	3,138,100	4.0129	7.797	7.759	7.797	7.511	7.797	411,224	7.6311	1.74%
2017-06-08	0	4.030	3.980	4.030	3.960	4.050	264,000	1,053,200	3.9894	7.664	7.569	7.664	7.530	7.702	138,828	7.5864	1.00%
2017-06-07	0	3.990	3.990	4.000	3.980	4.070	438,000	1,771,260	4.0440	7.588	7.588	7.607	7.569	7.740	230,328	7.6902	-0.75%
2017-06-06	0	4.020	3.960	4.040	3.900	4.080	636,000	2,526,360	3.9723	7.645	7.530	7.683	7.416	7.759	334,448	7.5538	-1.23%
2017-06-05	0	4.070	4.030	4.070	4.080	4.130	560,000	2,286,500	4.0830	7.740	7.664	7.740	7.759	7.854	294,483	7.7645	-0.25%
2017-06-02	0	4.080	4.070	4.100	4.080	4.140	744,000	3,063,040	4.1170	7.759	7.740	7.797	7.759	7.873	391,241	7.8290	0.00%
2017-06-01	0	4.080	4.030	4.080	4.030	4.100	188,000	770,300	4.0973	7.759	7.664	7.759	7.664	7.797	98,862	7.7917	-0.49%
2017-05-31	0	4.100	4.090	4.110	3.930	4.120	810,000	3,233,500	3.9920	7.797	7.778	7.816	7.473	7.835	425,948	7.5913	0.99%
2017-05-29	0	4.060	4.040	4.100	4.040	4.130	644,000	2,618,560	4.0661	7.721	7.683	7.797	7.683	7.854	338,655	7.7322	-0.25%
2017-05-26	0	4.070	4.030	4.080	4.000	4.090	1,740,000	7,076,240	4.0668	7.740	7.664	7.759	7.607	7.778	915,000	7.7336	1.75%
2017-05-25	0	4.000	4.000	4.010	4.000	4.120	826,000	3,351,100	4.0570	7.607	7.607	7.626	7.607	7.835	434,362	7.7150	-2.44%
2017-05-24	0	4.100	4.070	4.110	4.050	4.140	538,000	2,209,060	4.1061	7.797	7.740	7.816	7.702	7.873	282,914	7.8082	0.00%
2017-05-23	0	4.100	4.100	4.170	4.100	4.320	896,064	3,767,282	4.2043	7.797	7.797	7.930	7.797	8.215	471,206	7.9950	-1.20%
2017-05-22	0	4.150	4.100	4.150	4.090	4.160	306,000	1,261,660	4.1231	7.892	7.797	7.892	7.778	7.911	160,914	7.8406	-0.24%
2017-05-19	0	4.160	4.150	4.160	4.160	4.300	820,000	3,457,720	4.2167	7.911	7.892	7.911	7.911	8.177	431,207	8.0187	-0.95%
2017-05-18	0	4.200	4.150	4.200	4.100	4.230	670,000	2,774,720	4.1414	7.987	7.892	7.987	7.797	8.044	352,328	7.8754	-2.10%
2017-05-17	0	4.290	4.250	4.290	4.230	4.350	1,468,000	6,299,000	4.2909	8.158	8.082	8.158	8.044	8.272	771,966	8.1597	2.39%
2017-05-16	0	4.190	4.190	4.200	4.170	4.250	340,000	1,433,620	4.2165	7.968	7.968	7.987	7.930	8.082	178,793	8.0183	-0.48%
2017-05-15	0	4.210	4.190	4.210	4.160	4.290	1,658,400	7,020,544	4.2333	8.006	7.968	8.006	7.911	8.158	872,090	8.0503	-1.17%
2017-05-12	0	4.260	4.240	4.260	4.050	4.260	3,376,000	14,109,600	4.1794	8.101	8.063	8.101	7.702	8.101	1,775,310	7.9477	5.19%
2017-05-11	0	4.050	4.040	4.050	3.910	4.050	1,516,000	6,037,960	3.9828	7.702	7.683	7.702	7.435	7.702	797,207	7.5739	4.92%
2017-05-10	0	3.860	3.810	3.900	3.800	4.000	478,073	1,894,329	3.9624	7.340	7.245	7.416	7.226	7.607	251,400	7.5351	-3.98%
2017-05-09	0	4.020	4.010	4.090	3.970	4.050	36,638	146,620	4.0019	7.645	7.626	7.778	7.550	7.702	19,267	7.6101	0.50%
2017-05-08	0	4.000	3.990	4.040	3.980	4.050	490,000	1,963,120	4.0064	7.607	7.588	7.683	7.569	7.702	257,672	7.6187	0.76%
2017-05-05	0	3.970	3.910	3.970	3.910	3.970	198,000	781,100	3.9449	7.550	7.435	7.550	7.435	7.550	104,121	7.5019	0.76%
2017-05-04	0	3.940	3.930	3.990	3.920	4.020	434,000	1,718,100	3.9588	7.492	7.473	7.588	7.454	7.645	228,224	7.5281	-3.67%
2017-05-02	0	4.090	4.020	4.120	4.020	4.200	296,000	1,212,880	4.0976	7.778	7.645	7.835	7.645	7.987	155,655	7.7921	-1.92%
2017-04-28	0	4.170	4.150	4.200	4.160	4.340	228,000	953,180	4.1806	7.930	7.892	7.987	7.911	8.253	119,897	7.9500	-3.02%
2017-04-27	0	4.300	4.270	4.310	4.250	4.400	720,000	3,119,380	4.3325	8.177	8.120	8.196	8.082	8.367	378,621	8.2388	-1.15%
2017-04-26	0	4.350	4.290	4.350	4.320	4.390	108,000	469,240	4.3448	8.272	8.158	8.272	8.215	8.348	56,793	8.2623	-0.23%
2017-04-25	0	4.360	4.340	4.360	4.300	4.420	408,000	1,781,960	4.3675	8.291	8.253	8.291	8.177	8.405	214,552	8.3055	0.69%
2017-04-24	0	4.330	4.310	4.340	4.290	4.530	886,000	3,894,400	4.3955	8.234	8.196	8.253	8.158	8.614	465,914	8.3586	-1.81%
2017-04-21	0	4.410	4.450	4.480	4.150	4.600	4,406,800	19,706,292	4.4718	8.386	8.462	8.519	7.892	8.748	2,317,369	8.5037	-0.23%
2017-04-20	0	4.420	4.440	4.470	4.200	4.500	4,089,867	17,794,556	4.3509	8.405	8.443	8.500	7.987	8.557	2,150,706	8.2738	5.24%
2017-04-19	0	4.200	4.200	4.210	3.820	4.230	4,405,600	17,855,560	4.0529	7.987	7.987	8.006	7.264	8.044	2,316,738	7.7072	11.70%
2017-04-18	0	3.760	3.750	3.790	3.680	3.850	198,000	747,520	3.7754	7.150	7.131	7.207	6.998	7.321	104,121	7.1794	0.27%
2017-04-13	0	3.750	3.720	3.760	3.700	3.790	308,000	1,154,600	3.7487	7.131	7.074	7.150	7.036	7.207	161,966	7.1287	-2.09%
2017-04-12	0	3.830	3.790	3.840	3.750	3.830	160,000	606,660	3.7916	7.283	7.207	7.302	7.131	7.283	84,138	7.2103	0.79%
2017-04-11	0	3.800	3.800	3.830	3.750	3.880	260,000	991,460	3.8133	7.226	7.226	7.283	7.131	7.378	136,724	7.2515	-3.31%
2017-04-10	0	3.930	3.920	3.970	3.900	4.080	160,000	632,740	3.9546	7.473	7.454	7.550	7.416	7.759	84,138	7.5203	-3.20%
2017-04-07	0	4.060	4.030	4.070	3.980	4.060	216,862	871,064	4.0167	7.721	7.664	7.740	7.569	7.721	114,040	7.6383	0.74%
2017-04-06	0	4.030	4.010	4.060	3.990	4.090	908,000	3,653,060	4.0232	7.664	7.626	7.721	7.588	7.778	477,483	7.6507	-0.25%
2017-04-05	0	4.040	4.010	4.050	4.010	4.050	229,200	924,364	4.0330	7.683	7.626	7.702	7.626	7.702	120,528	7.6693	-0.49%
2017-04-03	0	4.060	4.040	4.080	4.000	4.090	252,000	1,017,100	4.0361	7.721	7.683	7.759	7.607	7.778	132,517	7.6752	0.00%
2017-03-31	0	4.060	4.030	4.090	4.030	4.060	66,000	267,500	4.0530	7.721	7.664	7.778	7.664	7.721	34,707	7.7074	-0.49%
2017-03-30	0	4.080	4.050	4.110	3.980	4.120	594,000	2,408,040	4.0539	7.759	7.702	7.816	7.569	7.835	312,362	7.7091	0.49%
2017-03-29	0	4.060	4.040	4.060	4.020	4.190	293,768	1,205,487	4.1035	7.721	7.683	7.721	7.645	7.968	154,481	7.8034	-2.40%
2017-03-28	0	4.160	4.090	4.170	4.030	4.250	503,276	2,066,412	4.1059	7.911	7.778	7.930	7.664	8.082	264,654	7.8080	0.48%
2017-03-27	0	4.140	4.120	4.180	4.120	4.180	374,000	1,549,940	4.1442	7.873	7.835	7.949	7.835	7.949	196,672	7.8808	-1.43%
2017-03-24	0	4.200	4.190	4.200	4.170	4.340	3,359,000	14,112,060	4.2013	7.987	7.968	7.987	7.930	8.253	1,766,371	7.9893	0.72%
2017-03-23	0	4.170	4.130	4.170	4.090	4.170	361,200	1,499,456	4.1513	7.930	7.854	7.930	7.778	7.930	189,941	7.8943	0.48%
2017-03-22	0	4.150	4.100	4.150	4.100	4.160	228,000	945,520	4.1470	7.892	7.797	7.892	7.797	7.911	119,897	7.8861	-0.24%
2017-03-21	0	4.160	4.130	4.160	4.130	4.170	193,665	802,406	4.1433	7.911	7.854	7.911	7.854	7.930	101,841	7.8790	0.00%
2017-03-20	0	4.160	4.130	4.160	3.890	4.200	2,488,638	10,012,536	4.0233	7.911	7.854	7.911	7.397	7.987	1,308,680	7.6509	1.22%
2017-03-17	0	4.110	4.080	4.110	4.100	4.190	404,638	1,671,137	4.1300	7.816	7.759	7.816	7.797	7.968	212,784	7.8537	0.24%
2017-03-16	0	4.100	4.060	4.100	4.070	4.230	1,668,000	6,975,940	4.1822	7.797	7.721	7.797	7.740	8.044	877,138	7.9531	0.99%
2017-03-15	0	4.060	4.050	4.110	3.950	4.160	1,948,000	7,914,570	4.0629	7.721	7.702	7.816	7.511	7.911	1,024,379	7.7262	6.01%
2017-03-14	0	3.830	3.780	3.840	3.790	3.880	2,772,000	10,640,780	3.8387	7.283	7.188	7.302	7.207	7.378	1,457,690	7.2998	-1.03%
2017-03-13	0	3.870	3.850	3.880	3.750	3.910	1,086,000	4,168,500	3.8384	7.359	7.321	7.378	7.131	7.435	571,086	7.2992	0.78%
2017-03-10	0	3.840	3.820	3.860	3.820	3.920	154,638	597,756	3.8655	7.302	7.264	7.340	7.264	7.454	81,318	7.3508	-2.29%
2017-03-09	0	3.930	3.900	3.940	3.900	3.990	318,000	1,251,140	3.9344	7.473	7.416	7.492	7.416	7.588	167,224	7.4818	-1.26%
2017-03-08	0	3.980	3.950	3.980	3.920	4.000	1,562,000	6,215,820	3.9794	7.569	7.511	7.569	7.454	7.607	821,397	7.5674	0.25%
2017-03-07	0	3.970	3.970	4.000	3.970	4.070	510,000	2,057,980	4.0353	7.550	7.550	7.607	7.550	7.740	268,190	7.6736	-0.75%
2017-03-06	0	4.000	3.960	4.000	3.900	4.000	294,000	1,166,920	3.9691	7.607	7.530	7.607	7.416	7.607	154,603	7.5478	2.04%
2017-03-03	0	3.920	3.920	3.930	3.920	4.080	1,219,540	4,866,741	3.9906	7.454	7.454	7.473	7.454	7.759	641,310	7.5888	-2.97%
2017-03-02	0	4.040	4.020	4.040	3.830	4.050	2,635,388	10,498,894	3.9838	7.683	7.645	7.683	7.283	7.702	1,385,851	7.5758	5.76%
2017-03-01	0	3.820	3.800	3.820	3.680	3.890	1,218,000	4,619,660	3.7928	7.264	7.226	7.264	6.998	7.397	640,500	7.2126	2.69%
2017-02-28	0	3.720	3.700	3.780	3.660	3.780	1,230,000	4,614,460	3.7516	7.074	7.036	7.188	6.960	7.188	646,810	7.1342	-0.27%
2017-02-27	0	3.730	3.710	3.740	3.640	3.730	963,200	3,540,056	3.6753	7.093	7.055	7.112	6.922	7.093	506,510	6.9891	1.63%
2017-02-24	0	3.670	3.660	3.710	3.660	3.700	258,000	949,680	3.6809	6.979	6.960	7.055	6.960	7.036	135,672	6.9998	0.55%
2017-02-23	0	3.650	3.650	3.660	3.650	3.770	142,000	530,400	3.7352	6.941	6.941	6.960	6.941	7.169	74,672	7.1030	-2.93%
2017-02-22	0	3.760	3.720	3.760	3.720	3.780	559,836	2,107,824	3.7651	7.150	7.074	7.150	7.074	7.188	294,397	7.1598	2.17%
2017-02-21	0	3.680	3.640	3.680	3.650	3.730	312,000	1,151,560	3.6909	6.998	6.922	6.998	6.941	7.093	164,069	7.0188	-0.54%
2017-02-20	0	3.700	3.690	3.700	3.620	3.700	544,000	1,999,680	3.6759	7.036	7.017	7.036	6.884	7.036	286,069	6.9902	1.65%
2017-02-17	0	3.640	3.620	3.650	3.620	3.650	320,000	1,164,700	3.6397	6.922	6.884	6.941	6.884	6.941	168,276	6.9214	0.83%
2017-02-16	0	3.610	3.600	3.610	3.610	3.680	290,000	1,052,560	3.6295	6.865	6.846	6.865	6.865	6.998	152,500	6.9020	-1.37%
2017-02-15	0	3.660	3.600	3.670	3.580	3.680	2,920,800	10,674,596	3.6547	6.960	6.846	6.979	6.808	6.998	1,535,938	6.9499	0.83%
2017-02-14	0	3.630	3.630	3.650	3.500	3.690	876,000	3,148,300	3.5939	6.903	6.903	6.941	6.656	7.017	460,655	6.8344	1.40%
2017-02-13	0	3.580	3.580	3.600	3.570	3.700	258,000	935,060	3.6243	6.808	6.808	6.846	6.789	7.036	135,672	6.8920	-1.92%
2017-02-10	0	3.650	3.650	3.660	3.400	3.690	2,651,333	9,543,185	3.5994	6.941	6.941	6.960	6.466	7.017	1,394,235	6.8447	2.53%
2017-02-09	0	3.560	3.560	3.580	3.550	3.620	26,000	92,760	3.5677	6.770	6.770	6.808	6.751	6.884	13,672	6.7845	1.42%
2017-02-08	0	3.510	3.510	3.600	3.500	3.600	674,000	2,386,120	3.5402	6.675	6.675	6.846	6.656	6.846	354,431	6.7323	-2.50%
2017-02-07	0	3.600	3.600	3.650	3.600	3.680	228,000	825,540	3.6208	6.846	6.846	6.941	6.846	6.998	119,897	6.8854	-1.37%
2017-02-06	0	3.650	3.650	3.660	3.650	3.680	428,000	1,564,240	3.6548	6.941	6.941	6.960	6.941	6.998	225,069	6.9500	-0.82%
2017-02-03	0	3.680	3.630	3.680	3.560	3.680	464,000	1,686,240	3.6341	6.998	6.903	6.998	6.770	6.998	244,000	6.9108	1.38%
2017-02-02	0	3.630	3.630	3.670	3.630	3.690	566,000	2,064,240	3.6471	6.903	6.903	6.979	6.903	7.017	297,638	6.9354	-1.63%
2017-02-01	0	3.690	3.650	3.700	3.650	3.760	388,000	1,432,300	3.6915	7.017	6.941	7.036	6.941	7.150	204,034	7.0199	-2.12%
2017-01-27	0	3.770	3.760	3.780	3.700	3.830	606,000	2,273,360	3.7514	7.169	7.150	7.188	7.036	7.283	318,672	7.1338	1.89%
2017-01-26	0	3.700	3.690	3.710	3.690	3.730	330,000	1,222,260	3.7038	7.036	7.017	7.055	7.017	7.093	173,534	7.0433	0.00%
2017-01-25	0	3.700	3.670	3.700	3.670	3.730	394,000	1,461,220	3.7087	7.036	6.979	7.036	6.979	7.093	207,190	7.0526	-1.60%
2017-01-24	0	3.760	3.740	3.760	3.700	3.780	1,760,000	6,583,380	3.7406	7.150	7.112	7.150	7.036	7.188	925,517	7.1132	0.80%
2017-01-23	0	3.730	3.680	3.730	3.650	3.750	1,294,638	4,839,508	3.7381	7.093	6.998	7.093	6.941	7.131	680,801	7.1085	0.81%
2017-01-20	0	3.700	3.630	3.700	3.630	3.720	180,000	668,960	3.7164	7.036	6.903	7.036	6.903	7.074	94,655	7.0673	-1.07%
2017-01-19	0	3.740	3.680	3.740	3.650	3.750	426,000	1,577,840	3.7038	7.112	6.998	7.112	6.941	7.131	224,017	7.0434	-1.58%
2017-01-18	0	3.800	3.760	3.800	3.760	3.820	644,000	2,436,300	3.7831	7.226	7.150	7.226	7.150	7.264	338,655	7.1940	-0.78%
2017-01-17	0	3.830	3.790	3.830	3.740	3.870	912,000	3,494,840	3.8321	7.283	7.207	7.283	7.112	7.359	479,586	7.2872	3.23%
2017-01-16	0	3.710	3.700	3.750	3.710	3.780	193,577	724,770	3.7441	7.055	7.036	7.131	7.055	7.188	101,795	7.1199	-2.11%
2017-01-13	0	3.790	3.790	3.820	3.770	3.840	430,000	1,637,860	3.8090	7.207	7.207	7.264	7.169	7.302	226,121	7.2433	0.53%
2017-01-12	0	3.770	3.770	3.820	3.730	3.900	1,514,000	5,749,360	3.7975	7.169	7.169	7.264	7.093	7.416	796,155	7.2214	-3.08%
2017-01-11	0	3.890	3.870	3.930	3.880	3.990	736,000	2,907,160	3.9499	7.397	7.359	7.473	7.378	7.588	387,034	7.5114	-2.26%
2017-01-10	0	3.980	4.020	4.030	3.890	4.150	4,860,000	19,537,800	4.0201	7.569	7.645	7.664	7.397	7.892	2,555,690	7.6448	0.76%
2017-01-09	0	3.950	3.920	3.950	3.500	3.970	5,602,000	20,995,420	3.7478	7.511	7.454	7.511	6.656	7.550	2,945,879	7.1270	13.83%
2017-01-06	0	3.470	3.490	3.510	3.390	3.550	1,628,000	5,662,220	3.4780	6.599	6.637	6.675	6.447	6.751	856,103	6.6139	0.87%
2017-01-05	0	3.440	3.350	3.440	3.350	3.490	216,000	739,140	3.4219	6.542	6.370	6.542	6.370	6.637	113,586	6.5073	1.18%
2017-01-04	0	3.400	3.390	3.420	3.280	3.460	1,024,000	3,437,640	3.3571	6.466	6.447	6.504	6.237	6.580	538,483	6.3839	0.29%
2017-01-03	0	3.390	3.320	3.390	3.230	3.440	760,000	2,536,000	3.3368	6.447	6.313	6.447	6.142	6.542	399,655	6.3455	2.73%
2016-12-30	0	3.300	3.290	3.300	3.120	3.310	2,137,600	6,870,604	3.2142	6.275	6.256	6.275	5.933	6.294	1,124,083	6.1122	-0.90%
2016-12-29	0	3.330	3.290	3.330	3.190	3.400	968,100	3,228,270	3.3346	6.332	6.256	6.332	6.066	6.466	509,087	6.3413	-2.63%
2016-12-28	0	3.420	3.390	3.430	3.360	4.120	2,536,000	9,259,720	3.6513	6.504	6.447	6.523	6.390	7.835	1,333,586	6.9435	-9.52%
2016-12-23	0	3.780	3.760	3.790	3.740	3.950	1,154,000	4,429,880	3.8387	7.188	7.150	7.207	7.112	7.511	606,845	7.2999	-0.53%
2016-12-22	0	3.800	3.780	3.800	3.790	3.940	312,000	1,196,940	3.8363	7.226	7.188	7.226	7.207	7.492	164,069	7.2953	-2.06%
2016-12-21	0	3.880	3.880	3.940	3.800	4.200	1,132,000	4,397,840	3.8850	7.378	7.378	7.492	7.226	7.987	595,276	7.3879	-2.51%
2016-12-20	0	3.980	3.970	3.990	3.880	4.150	2,166,001	8,543,863	3.9445	7.569	7.550	7.588	7.378	7.892	1,139,018	7.5011	-3.40%
2016-12-19	0	4.120	4.090	4.120	4.060	4.200	1,104,000	4,533,420	4.1064	7.835	7.778	7.835	7.721	7.987	580,552	7.8088	0.73%
2016-12-16	0	4.090	4.070	4.100	3.950	4.530	1,390,000	5,757,220	4.1419	7.778	7.740	7.797	7.511	8.614	730,948	7.8764	2.00%
2016-12-15	0	4.010	3.980	4.020	3.950	4.090	262,000	1,043,500	3.9828	7.626	7.569	7.645	7.511	7.778	137,776	7.5739	-0.74%
2016-12-14	0	4.040	4.040	4.070	4.040	4.120	544,129	2,211,356	4.0640	7.683	7.683	7.740	7.683	7.835	286,137	7.7283	-1.94%
2016-12-13	0	4.120	4.090	4.120	4.030	4.170	2,008,308	8,269,507	4.1176	7.835	7.778	7.835	7.664	7.930	1,056,093	7.8303	1.23%
2016-12-12	0	4.070	4.030	4.070	4.030	4.140	1,067,712	4,366,160	4.0893	7.740	7.664	7.740	7.664	7.873	561,469	7.7763	-2.63%
2016-12-09	0	4.180	4.120	4.180	3.750	4.190	14,378,342	54,676,072	3.8027	7.949	7.835	7.949	7.131	7.968	7,561,025	7.2313	3.47%
2016-12-08	0	4.040	3.990	4.000	3.860	4.160	34,325,194	129,365,210	3.7688	7.683	7.588	7.607	7.340	7.911	18,050,318	7.1669	-1.46%
2016-12-07	0	4.100	4.070	4.100	4.040	4.190	1,926,255	7,925,427	4.1144	7.797	7.740	7.797	7.683	7.968	1,012,944	7.8241	-1.44%
2016-12-06	0	4.160	4.150	4.170	4.040	4.200	3,149,110	12,959,764	4.1154	7.911	7.892	7.930	7.683	7.987	1,655,998	7.8260	0.24%
2016-12-05	0	4.150	4.130	4.150	3.680	4.190	10,905,826	43,280,938	3.9686	7.892	7.854	7.892	6.998	7.968	5,734,960	7.5469	3.75%
2016-12-02	0	4.000	3.990	4.010	3.630	4.050	8,606,000	33,269,560	3.8659	7.607	7.588	7.626	6.903	7.702	4,525,569	7.3515	9.29%
2016-12-01	0	3.660	3.660	3.670	3.530	3.700	1,722,932	6,235,144	3.6189	6.960	6.960	6.979	6.713	7.036	906,025	6.8819	-1.08%
2016-11-30	0	3.700	3.670	3.700	3.650	3.710	2,256,673	8,303,736	3.6796	7.036	6.979	7.036	6.941	7.055	1,186,699	6.9973	1.09%
2016-11-29	0	3.660	3.650	3.660	3.560	3.750	1,369,776	4,990,953	3.6436	6.960	6.941	6.960	6.770	7.131	720,313	6.9289	0.55%
2016-11-28	0	3.640	3.640	3.650	3.330	3.680	4,679,084	16,696,382	3.5683	6.922	6.922	6.941	6.332	6.998	2,460,553	6.7856	7.37%
2016-11-25	0	3.390	3.390	3.400	3.210	3.400	1,143,038	3,850,703	3.3688	6.447	6.447	6.466	6.104	6.466	601,080	6.4063	0.30%
2016-11-24	0	3.380	3.350	3.380	3.100	3.380	3,165,326	10,368,029	3.2755	6.428	6.370	6.428	5.895	6.428	1,664,525	6.2288	7.30%
2016-11-23	0	3.150	3.130	3.210	3.130	3.590	2,789,859	9,199,250	3.2974	5.990	5.952	6.104	5.952	6.827	1,467,081	6.2704	-10.51%
2016-11-22	0	3.520	3.520	3.530	3.350	3.550	4,681,278	16,286,861	3.4791	6.694	6.694	6.713	6.370	6.751	2,461,707	6.6161	-1.40%
2016-11-21	0	3.570	3.520	3.570	3.480	3.690	3,154,610	11,154,173	3.5358	6.789	6.694	6.789	6.618	7.017	1,658,890	6.7239	-1.38%
2016-11-18	0	3.620	3.560	3.630	3.480	3.740	2,975,600	10,710,720	3.5995	6.884	6.770	6.903	6.618	7.112	1,564,755	6.8450	3.72%
2016-11-17	0	3.490	3.470	3.490	3.440	3.650	1,468,000	5,153,440	3.5105	6.637	6.599	6.637	6.542	6.941	771,966	6.6757	-3.32%
2016-11-16	0	3.610	3.570	3.610	3.500	3.730	2,664,312	9,577,844	3.5949	6.865	6.789	6.865	6.656	7.093	1,401,061	6.8361	1.12%
2016-11-15	0	3.570	3.560	3.580	3.300	3.800	7,559,527	26,769,047	3.5411	6.789	6.770	6.808	6.275	7.226	3,975,269	6.7339	0.85%
2016-11-14	0	3.540	3.540	3.560	3.050	3.640	20,879,183	71,014,212	3.4012	6.732	6.732	6.770	5.800	6.922	10,979,570	6.4678	14.19%
2016-11-11	0	3.100	3.100	3.120	2.600	3.150	26,394,000	78,263,240	2.9652	5.895	5.895	5.933	4.944	5.990	13,879,603	5.6387	15.24%
2016-11-10	0	2.690	2.670	2.680	2.680	3.050	6,418,000	18,477,160	2.8790	5.115	5.077	5.096	5.096	5.800	3,374,983	5.4747	-8.50%
2016-11-09	0	2.940	2.940	2.950	2.810	3.000	6,533,544	18,925,200	2.8966	5.591	5.591	5.610	5.344	5.705	3,435,743	5.5083	-1.34%
2016-11-08	0	2.980	2.970	2.990	2.840	3.030	18,838,639	55,349,193	2.9381	5.667	5.648	5.686	5.401	5.762	9,906,526	5.5871	6.05%
2016-11-07	0	2.810	2.810	2.820	2.520	2.850	21,478,638	57,880,926	2.6948	5.344	5.344	5.363	4.792	5.420	11,294,801	5.1246	6.84%
2016-11-04	0	2.630	2.630	2.640	2.340	2.650	21,061,200	53,388,736	2.5349	5.001	5.001	5.020	4.450	5.039	11,075,286	4.8205	9.58%
2016-11-03	0	2.400	2.400	2.410	2.150	2.410	9,312,000	21,706,300	2.3310	4.564	4.564	4.583	4.089	4.583	4,896,828	4.4327	10.09%
2016-11-02	0	2.180	2.160	2.180	2.140	2.360	2,928,000	6,493,500	2.2177	4.146	4.108	4.146	4.070	4.488	1,539,724	4.2173	-5.63%
2016-11-01	0	2.310	2.300	2.310	2.040	2.390	12,543,113	28,482,948	2.2708	4.393	4.374	4.393	3.879	4.545	6,595,947	4.3182	12.14%
2016-10-31	0	2.060	2.060	2.070	2.040	2.170	8,192,721	17,123,308	2.0901	3.917	3.917	3.936	3.879	4.127	4,308,241	3.9745	-10.04%
2016-10-28	1	-	-	-	-	-	0	0	-	4.355	-	-	-	-	0	-	0.00%
2016-10-27	1	-	-	-	-	-	0	0	-	4.355	-	-	-	-	0	-	0.00%
2016-10-26	1	-	-	-	-	-	0	0	-	4.355	-	-	-	-	0	-	0.00%
2016-10-25	0	2.290	2.280	2.290	2.070	2.310	6,092,388	13,520,165	2.2192	4.355	4.336	4.355	3.936	4.393	3,203,756	4.2201	10.63%
2016-10-24	0	2.070	2.030	2.070	1.950	2.080	1,601,000	3,245,000	2.0269	3.936	3.860	3.936	3.708	3.955	841,905	3.8544	1.97%
2016-10-20	0	2.030	2.000	2.030	1.990	2.060	988,000	2,004,980	2.0293	3.860	3.803	3.860	3.784	3.917	519,552	3.8591	-1.93%
2016-10-19	0	2.070	2.060	2.070	1.980	2.140	904,000	1,867,320	2.0656	3.936	3.917	3.936	3.765	4.070	475,379	3.9281	1.97%
2016-10-18	0	2.030	2.030	2.050	1.820	2.270	9,034,638	19,082,380	2.1121	3.860	3.860	3.898	3.461	4.317	4,750,973	4.0165	-2.40%
2016-10-17	1	-	-	-	-	-	0	0	-	3.955	-	-	-	-	0	-	0.00%
2016-10-14	0	2.080	2.070	2.080	1.690	2.110	13,006,462	25,781,397	1.9822	3.955	3.936	3.955	3.214	4.012	6,839,605	3.7694	28.40%
2016-10-13	0	1.620	1.620	1.670	1.620	1.670	60,000	98,800	1.6467	3.081	3.081	3.176	3.081	3.176	31,552	3.1314	-2.99%
2016-10-12	0	1.670	1.640	1.700	1.670	1.670	14,000	23,380	1.6700	3.176	3.119	3.233	3.176	3.176	7,362	3.1757	-1.76%
2016-10-11	0	1.700	1.670	1.700	1.610	1.740	1,311,000	2,231,170	1.7019	3.233	3.176	3.233	3.062	3.309	689,405	3.2364	4.29%
2016-10-07	0	1.630	1.630	1.640	1.460	1.650	978,000	1,553,580	1.5885	3.100	3.100	3.119	2.776	3.138	514,293	3.0208	8.67%
2016-10-06	0	1.500	1.500	1.510	1.470	1.470	50,000	73,500	1.4700	2.852	2.852	2.871	2.795	2.795	26,293	2.7954	0.67%
2016-10-05	0	1.490	1.420	1.490	-	-	0	0	-	2.833	2.700	2.833	-	-	0	-	0.00%
2016-10-04	0	1.490	1.490	1.500	1.440	1.440	6,000	8,640	1.4400	2.833	2.833	2.852	2.738	2.738	3,155	2.7384	0.00%
2016-10-03	0	1.490	1.480	1.490	1.470	1.490	132,000	195,220	1.4789	2.833	2.814	2.833	2.795	2.833	69,414	2.8124	-2.61%
2016-09-30	0	1.530	1.530	1.540	-	-	0	0	-	2.910	2.910	2.929	-	-	0	-	3.38%
2016-09-29	0	1.480	1.410	1.510	-	-	0	0	-	2.814	2.681	2.871	-	-	0	-	0.00%
2016-09-28	0	1.480	1.480	1.490	1.450	1.450	110,000	159,500	1.4500	2.814	2.814	2.833	2.757	2.757	57,845	2.7574	-2.63%
2016-09-27	0	1.520	1.520	1.570	1.400	1.480	308,000	439,180	1.4259	2.890	2.890	2.986	2.662	2.814	161,966	2.7116	2.01%
2016-09-26	0	1.490	1.380	1.490	1.490	1.490	2,000	2,980	1.4900	2.833	2.624	2.833	2.833	2.833	1,052	2.8334	4.20%
2016-09-23	0	1.430	1.430	1.460	-	-	0	0	-	2.719	2.719	2.776	-	-	0	-	2.88%
2016-09-22	0	1.390	1.390	1.410	1.380	1.440	308,000	430,340	1.3972	2.643	2.643	2.681	2.624	2.738	161,966	2.6570	-4.14%
2016-09-21	0	1.450	1.430	1.450	1.430	1.450	170,555	247,198	1.4494	2.757	2.719	2.757	2.719	2.757	89,688	2.7562	1.40%
2016-09-20	0	1.430	1.430	1.490	1.430	1.500	206,000	302,680	1.4693	2.719	2.719	2.833	2.719	2.852	108,328	2.7941	-1.38%
2016-09-19	0	1.450	1.410	1.450	1.450	1.470	108,000	156,760	1.4515	2.757	2.681	2.757	2.757	2.795	56,793	2.7602	-2.03%
2016-09-15	0	1.480	1.480	1.490	1.450	1.520	126,000	187,800	1.4905	2.814	2.814	2.833	2.757	2.890	66,259	2.8343	-1.99%
2016-09-14	0	1.510	1.420	1.510	1.450	1.510	224,000	326,520	1.4577	2.871	2.700	2.871	2.757	2.871	117,793	2.7720	2.03%
2016-09-13	0	1.480	1.480	1.490	1.330	1.330	14,800	19,660	1.3284	2.814	2.814	2.833	2.529	2.529	7,783	2.5261	-1.33%
2016-09-12	0	1.500	1.500	1.520	-	-	0	0	-	2.852	2.852	2.890	-	-	0	-	3.45%
2016-09-09	0	1.450	1.350	1.480	1.450	1.490	58,000	84,900	1.4638	2.757	2.567	2.814	2.757	2.833	30,500	2.7836	-1.36%
2016-09-08	0	1.470	1.470	1.490	1.450	1.490	60,000	88,600	1.4767	2.795	2.795	2.833	2.757	2.833	31,552	2.8081	-1.34%
2016-09-07	0	1.490	1.490	1.520	1.490	1.530	84,000	125,720	1.4967	2.833	2.833	2.890	2.833	2.910	44,172	2.8461	0.00%
2016-09-06	0	1.490	1.370	1.490	1.420	1.490	42,000	60,340	1.4367	2.833	2.605	2.833	2.700	2.833	22,086	2.7320	3.47%
2016-09-05	0	1.440	1.430	1.470	1.400	1.460	58,000	82,600	1.4241	2.738	2.719	2.795	2.662	2.776	30,500	2.7082	-5.88%
2016-09-02	0	1.530	1.360	1.550	1.380	1.530	28,000	39,580	1.4136	2.910	2.586	2.948	2.624	2.910	14,724	2.6881	7.75%
2016-09-01	0	1.420	1.360	1.420	-	-	0	0	-	2.700	2.586	2.700	-	-	0	-	-0.70%
2016-08-31	0	1.430	1.380	1.440	1.320	1.440	20,000	28,260	1.4130	2.719	2.624	2.738	2.510	2.738	10,517	2.6870	-1.38%
2016-08-30	0	1.450	1.330	1.450	1.470	1.470	2,000	2,940	1.4700	2.757	2.529	2.757	2.795	2.795	1,052	2.7954	0.00%
2016-08-29	0	1.450	1.320	1.450	1.400	1.450	36,000	50,700	1.4083	2.757	2.510	2.757	2.662	2.757	18,931	2.6781	2.84%
2016-08-26	0	1.410	1.350	1.430	-	-	0	0	-	2.681	2.567	2.719	-	-	0	-	0.00%
2016-08-25	0	1.410	1.340	1.410	-	-	0	0	-	2.681	2.548	2.681	-	-	0	-	0.00%
2016-08-24	0	1.410	1.400	1.430	-	-	0	0	-	2.681	2.662	2.719	-	-	0	-	0.00%
2016-08-23	0	1.410	1.410	1.440	1.370	1.380	52,000	71,640	1.3777	2.681	2.681	2.738	2.605	2.624	27,345	2.6199	3.68%
2016-08-22	0	1.360	1.340	1.370	1.340	1.360	104,000	140,620	1.3521	2.586	2.548	2.605	2.548	2.586	54,690	2.5712	1.49%
2016-08-19	0	1.340	1.300	1.410	1.330	1.340	14,000	18,720	1.3371	2.548	2.472	2.681	2.529	2.548	7,362	2.5428	0.75%
2016-08-18	0	1.330	1.300	1.340	1.310	1.330	91,600	121,332	1.3246	2.529	2.472	2.548	2.491	2.529	48,169	2.5189	-0.75%
2016-08-17	0	1.340	1.320	1.350	1.300	1.340	248,000	332,000	1.3387	2.548	2.510	2.567	2.472	2.548	130,414	2.5457	-0.74%
2016-08-16	0	1.350	1.300	1.350	1.290	1.350	22,000	28,500	1.2955	2.567	2.472	2.567	2.453	2.567	11,569	2.4635	1.50%
2016-08-15	0	1.330	1.310	1.390	1.330	1.330	4,000	5,320	1.3300	2.529	2.491	2.643	2.529	2.529	2,103	2.5292	0.00%
2016-08-12	0	1.330	1.290	1.330	1.290	1.330	52,000	67,220	1.2927	2.529	2.453	2.529	2.453	2.529	27,345	2.4582	0.76%
2016-08-11	0	1.320	1.310	1.330	1.270	1.320	180,000	233,200	1.2956	2.510	2.491	2.529	2.415	2.510	94,655	2.4637	-3.65%
2016-08-10	0	1.370	1.300	1.370	1.250	1.370	94,000	120,140	1.2781	2.605	2.472	2.605	2.377	2.605	49,431	2.4305	3.01%
2016-08-09	0	1.330	1.310	1.340	1.230	1.380	551,600	726,600	1.3173	2.529	2.491	2.548	2.339	2.624	290,066	2.5050	-5.67%
2016-08-08	0	1.410	1.380	1.420	1.330	1.410	832,800	1,154,808	1.3867	2.681	2.624	2.700	2.529	2.681	437,938	2.6369	2.17%
2016-08-05	0	1.380	1.380	1.490	1.330	1.360	82,000	110,280	1.3449	2.624	2.624	2.833	2.529	2.586	43,121	2.5575	0.00%
2016-08-04	0	1.380	1.320	1.400	1.380	1.380	56,000	77,280	1.3800	2.624	2.510	2.662	2.624	2.624	29,448	2.6243	1.47%
2016-08-03	0	1.360	1.310	1.390	-	-	0	0	-	2.586	2.491	2.643	-	-	0	-	0.00%
2016-08-01	0	1.360	1.310	1.360	-	-	0	0	-	2.586	2.491	2.586	-	-	0	-	-0.73%
2016-07-29	0	1.370	1.320	1.370	1.370	1.370	12,000	16,440	1.3700	2.605	2.510	2.605	2.605	2.605	6,310	2.6052	0.00%
2016-07-28	0	1.370	1.330	1.390	-	-	0	0	-	2.605	2.529	2.643	-	-	0	-	0.00%
2016-07-27	0	1.370	1.330	1.420	1.340	1.370	12,000	16,380	1.3650	2.605	2.529	2.700	2.548	2.605	6,310	2.5957	0.00%
2016-07-26	0	1.370	1.340	1.370	1.370	1.370	12,000	16,440	1.3700	2.605	2.548	2.605	2.605	2.605	6,310	2.6052	1.48%
2016-07-25	0	1.350	1.350	1.390	1.340	1.340	4,000	5,360	1.3400	2.567	2.567	2.643	2.548	2.548	2,103	2.5482	0.75%
2016-07-22	0	1.340	1.340	1.410	1.330	1.340	70,000	93,300	1.3329	2.548	2.548	2.681	2.529	2.548	36,810	2.5346	-1.47%
2016-07-21	0	1.360	1.340	1.360	1.350	1.380	174,000	237,900	1.3672	2.586	2.548	2.586	2.567	2.624	91,500	2.6000	-1.45%
2016-07-20	0	1.380	1.380	1.430	1.370	1.380	32,770	45,056	1.3749	2.624	2.624	2.719	2.605	2.624	17,233	2.6146	2.22%
2016-07-19	0	1.350	1.350	1.380	-	-	0	0	-	2.567	2.567	2.624	-	-	0	-	0.00%
2016-07-18	0	1.350	1.350	1.360	1.350	1.370	132,000	179,600	1.3606	2.567	2.567	2.586	2.567	2.605	69,414	2.5874	-2.17%
2016-07-15	0	1.380	1.370	1.400	1.370	1.400	78,000	107,860	1.3828	2.624	2.605	2.662	2.605	2.662	41,017	2.6296	-1.43%
2016-07-14	0	1.400	1.360	1.450	1.370	1.400	20,000	27,640	1.3820	2.662	2.586	2.757	2.605	2.662	10,517	2.6281	0.00%
2016-07-13	0	1.400	1.350	1.490	1.350	1.400	40,000	55,500	1.3875	2.662	2.567	2.833	2.567	2.662	21,034	2.6385	-1.41%
2016-07-12	0	1.420	1.350	1.480	1.360	1.420	170,000	240,680	1.4158	2.700	2.567	2.814	2.586	2.700	89,397	2.6923	0.00%
2016-07-11	0	1.420	1.340	1.440	1.420	1.420	2,000	2,840	1.4200	2.700	2.548	2.738	2.700	2.700	1,052	2.7003	2.90%
2016-07-08	0	1.380	1.360	1.380	1.300	1.400	244,000	331,740	1.3596	2.624	2.586	2.624	2.472	2.662	128,310	2.5855	6.15%
2016-07-07	0	1.300	1.290	1.300	1.290	1.320	40,000	52,300	1.3075	2.472	2.453	2.472	2.453	2.510	21,034	2.4864	-3.70%
2016-07-06	0	1.350	1.310	1.360	1.320	1.350	46,000	60,860	1.3230	2.567	2.491	2.586	2.510	2.567	24,190	2.5160	0.75%
2016-07-05	0	1.340	1.310	1.340	-	-	0	0	-	2.548	2.491	2.548	-	-	0	-	-0.74%
2016-07-04	0	1.350	1.330	1.350	1.350	1.350	10,000	13,500	1.3500	2.567	2.529	2.567	2.567	2.567	5,259	2.5672	0.00%
2016-06-30	0	1.350	1.260	1.350	-	-	0	0	-	2.567	2.396	2.567	-	-	0	-	0.00%
2016-06-29	0	1.350	1.320	1.480	-	-	0	0	-	2.567	2.510	2.814	-	-	0	-	0.00%
2016-06-28	0	1.350	1.350	1.390	1.350	1.440	46,000	62,280	1.3539	2.567	2.567	2.643	2.567	2.738	24,190	2.5747	8.00%
2016-06-27	0	1.250	1.240	1.300	1.250	1.250	44,000	55,000	1.2500	2.377	2.358	2.472	2.377	2.377	23,138	2.3770	-6.02%
2016-06-24	0	1.330	1.280	1.340	1.250	1.330	46,000	58,280	1.2670	2.529	2.434	2.548	2.377	2.529	24,190	2.4093	-0.75%
2016-06-23	0	1.340	1.340	1.410	1.330	1.340	26,000	34,760	1.3369	2.548	2.548	2.681	2.529	2.548	13,672	2.5423	0.75%
2016-06-22	0	1.330	1.310	1.350	-	-	0	0	-	2.529	2.491	2.567	-	-	0	-	0.00%
2016-06-21	0	1.330	1.310	1.370	1.310	1.330	130,000	171,580	1.3198	2.529	2.491	2.605	2.491	2.529	68,362	2.5099	0.76%
2016-06-20	0	1.320	1.300	1.340	-	-	0	0	-	2.510	2.472	2.548	-	-	0	-	0.00%
2016-06-17	0	1.320	1.320	1.350	1.320	1.360	22,000	29,520	1.3418	2.510	2.510	2.567	2.510	2.586	11,569	2.5517	-1.49%
2016-06-16	0	1.340	1.300	1.340	-	-	0	0	-	2.548	2.472	2.548	-	-	0	-	-1.47%
2016-06-15	0	1.360	1.290	1.360	1.260	1.360	66,000	85,580	1.2967	2.586	2.453	2.586	2.396	2.586	34,707	2.4658	3.03%
2016-06-14	0	1.320	1.310	1.350	1.320	1.330	14,000	18,520	1.3229	2.510	2.491	2.567	2.510	2.529	7,362	2.5156	-0.75%
2016-06-13	0	1.330	1.330	1.350	1.330	1.390	64,000	85,960	1.3431	2.529	2.529	2.567	2.529	2.643	33,655	2.5541	-3.62%
2016-06-10	0	1.380	1.340	1.390	1.340	1.380	102,000	138,100	1.3539	2.624	2.548	2.643	2.548	2.624	53,638	2.5747	0.73%
2016-06-08	0	1.370	1.340	1.390	-	-	0	0	-	2.605	2.548	2.643	-	-	0	-	0.00%
2016-06-07	0	1.370	1.370	1.390	1.360	1.370	30,000	40,900	1.3633	2.605	2.605	2.643	2.586	2.605	15,776	2.5926	-2.14%
2016-06-06	0	1.400	1.330	1.400	-	-	0	0	-	2.662	2.529	2.662	-	-	0	-	0.00%
2016-06-03	0	1.400	1.320	1.400	-	-	0	0	-	2.662	2.510	2.662	-	-	0	-	0.00%
2016-06-02	0	1.400	1.370	1.450	-	-	1	1	1.0000	2.662	2.605	2.757	-	-	1	1.9016	0.00%
2016-06-01	0	1.400	1.350	1.400	-	-	0	0	-	2.662	2.567	2.662	-	-	0	-	-1.41%
2016-05-31	0	1.420	1.420	1.450	1.360	1.370	8,283	11,273	1.3610	2.700	2.700	2.757	2.586	2.605	4,356	2.5881	2.90%
2016-05-30	0	1.380	1.370	1.400	1.350	1.380	136,000	184,280	1.3550	2.624	2.605	2.662	2.567	2.624	71,517	2.5767	1.47%
2016-05-27	0	1.360	1.360	1.380	1.360	1.370	60,000	82,180	1.3697	2.586	2.586	2.624	2.586	2.605	31,552	2.6046	-0.73%
2016-05-26	0	1.370	1.370	1.390	1.370	1.390	44,000	60,840	1.3827	2.605	2.605	2.643	2.605	2.643	23,138	2.6294	-2.14%
2016-05-25	0	1.400	1.400	1.410	1.320	1.400	108,000	145,800	1.3500	2.662	2.662	2.681	2.510	2.662	56,793	2.5672	2.19%
2016-05-24	0	1.370	1.370	1.380	1.350	1.420	104,000	144,360	1.3881	2.605	2.605	2.624	2.567	2.700	54,690	2.6396	1.48%
2016-05-23	0	1.350	1.350	1.420	1.350	1.420	190,000	259,860	1.3677	2.567	2.567	2.700	2.567	2.700	99,914	2.6008	-0.74%
2016-05-20	0	1.360	1.360	1.440	1.350	1.360	50,000	67,900	1.3580	2.586	2.586	2.738	2.567	2.586	26,293	2.5824	0.00%
2016-05-19	0	1.360	1.350	1.380	1.330	1.380	166,000	223,240	1.3448	2.586	2.567	2.624	2.529	2.624	87,293	2.5574	-0.73%
2016-05-18	0	1.370	1.360	1.440	1.370	1.400	218,000	300,420	1.3781	2.605	2.586	2.738	2.605	2.662	114,638	2.6206	-4.20%
2016-05-17	0	1.430	1.400	1.430	1.380	1.440	130,000	182,320	1.4025	2.719	2.662	2.719	2.624	2.738	68,362	2.6670	2.14%
2016-05-16	0	1.400	1.400	1.450	1.380	1.430	518,000	733,400	1.4158	2.662	2.662	2.757	2.624	2.719	272,397	2.6924	-4.76%
2016-05-13	0	1.470	1.430	1.480	1.420	1.470	126,000	180,780	1.4348	2.795	2.719	2.814	2.700	2.795	66,259	2.7284	-2.00%
2016-05-12	0	1.500	1.420	1.520	-	-	0	0	-	2.852	2.700	2.890	-	-	0	-	0.00%
2016-05-11	0	1.500	1.500	1.520	1.470	1.520	276,000	417,880	1.5141	2.852	2.852	2.890	2.795	2.890	145,138	2.8792	-1.32%
2016-05-10	0	1.520	1.470	1.520	-	-	0	0	-	2.890	2.795	2.890	-	-	0	-	0.00%
2016-05-09	0	1.520	1.480	1.520	1.500	1.550	70,000	106,220	1.5174	2.890	2.814	2.890	2.852	2.948	36,810	2.8856	2.70%
2016-05-06	0	1.480	1.450	1.480	1.480	1.480	2,000	2,960	1.4800	2.814	2.757	2.814	2.814	2.814	1,052	2.8144	-1.33%
2016-05-05	0	1.500	1.460	1.530	1.500	1.500	50,000	75,000	1.5000	2.852	2.776	2.910	2.852	2.852	26,293	2.8525	-1.96%
2016-05-04	0	1.530	1.500	1.530	1.520	1.530	8,000	12,180	1.5225	2.910	2.852	2.910	2.890	2.910	4,207	2.8952	0.66%
2016-05-03	0	1.520	1.520	1.570	1.520	1.530	32,000	48,680	1.5213	2.890	2.890	2.986	2.890	2.910	16,828	2.8929	-1.30%
2016-04-29	0	1.540	1.540	1.580	1.530	1.590	104,000	160,920	1.5473	2.929	2.929	3.005	2.910	3.024	54,690	2.9424	-0.65%
2016-04-28	0	1.550	1.500	1.550	1.500	1.550	364,000	550,080	1.5112	2.948	2.852	2.948	2.852	2.948	191,414	2.8738	4.73%
2016-04-27	0	1.480	1.470	1.500	1.480	1.500	188,000	278,740	1.4827	2.814	2.795	2.852	2.814	2.852	98,862	2.8195	0.00%
2016-04-26	0	1.480	1.480	1.580	1.460	1.560	188,000	287,700	1.5303	2.814	2.814	3.005	2.776	2.967	98,862	2.9101	-5.13%
2016-04-25	0	1.560	1.560	1.610	1.560	1.560	480,800	749,968	1.5598	2.967	2.967	3.062	2.967	2.967	252,834	2.9662	-4.29%
2016-04-22	0	1.630	1.560	1.640	1.520	1.630	56,016	87,824	1.5678	3.100	2.967	3.119	2.890	3.100	29,457	2.9815	0.62%
2016-04-21	0	1.620	1.610	1.620	1.580	1.620	154,000	244,940	1.5905	3.081	3.062	3.081	3.005	3.081	80,983	3.0246	-2.41%
2016-04-20	0	1.660	1.620	1.660	1.640	1.700	265,600	439,256	1.6538	3.157	3.081	3.157	3.119	3.233	139,669	3.1450	1.22%
2016-04-19	0	1.640	1.600	1.660	1.580	1.640	354,000	567,000	1.6017	3.119	3.043	3.157	3.005	3.119	186,155	3.0458	2.50%
2016-04-18	0	1.600	1.550	1.600	-	-	0	0	-	3.043	2.948	3.043	-	-	0	-	0.00%
2016-04-15	0	1.600	1.600	1.630	1.580	1.600	106,000	168,040	1.5853	3.043	3.043	3.100	3.005	3.043	55,741	3.0146	-0.62%
2016-04-14	0	1.610	1.610	1.640	1.590	1.620	332,000	533,000	1.6054	3.062	3.062	3.119	3.024	3.081	174,586	3.0529	-2.42%
2016-04-13	0	1.650	1.650	1.680	1.640	1.730	270,000	448,240	1.6601	3.138	3.138	3.195	3.119	3.290	141,983	3.1570	-0.60%
2016-04-12	0	1.660	1.660	1.710	1.650	1.680	98,000	164,160	1.6751	3.157	3.157	3.252	3.138	3.195	51,534	3.1854	-4.05%
2016-04-11	0	1.730	1.650	1.730	1.610	1.740	570,000	944,300	1.6567	3.290	3.138	3.290	3.062	3.309	299,741	3.1504	2.98%
2016-04-08	0	1.680	1.650	1.690	1.650	1.720	354,000	597,260	1.6872	3.195	3.138	3.214	3.138	3.271	186,155	3.2084	1.82%
2016-04-07	0	1.650	1.650	1.680	1.510	1.800	13,598,000	21,980,360	1.6164	3.138	3.138	3.195	2.871	3.423	7,150,672	3.0739	9.27%
2016-04-06	0	1.510	1.520	1.580	1.510	1.600	187,677	289,925	1.5448	2.871	2.890	3.005	2.871	3.043	98,692	2.9377	0.67%
2016-04-05	0	1.500	1.500	1.520	1.480	1.500	16,000	23,880	1.4925	2.852	2.852	2.890	2.814	2.852	8,414	2.8382	-1.32%
2016-04-01	0	1.520	1.520	1.550	1.480	1.510	130,000	194,660	1.4974	2.890	2.890	2.948	2.814	2.871	68,362	2.8475	0.66%
2016-03-31	0	1.510	1.500	1.510	1.450	1.520	136,000	203,740	1.4981	2.871	2.852	2.871	2.757	2.890	71,517	2.8488	0.00%
2016-03-30	0	1.510	1.490	1.520	1.500	1.520	46,000	69,260	1.5057	2.871	2.833	2.890	2.852	2.890	24,190	2.8632	-1.95%
2016-03-29	0	1.540	1.540	1.570	1.490	1.590	220,000	341,360	1.5516	2.929	2.929	2.986	2.833	3.024	115,690	2.9507	0.65%
2016-03-24	0	1.530	1.510	1.540	1.520	1.580	188,000	293,460	1.5610	2.910	2.871	2.929	2.890	3.005	98,862	2.9684	-1.92%
2016-03-23	0	1.560	1.540	1.580	1.520	1.580	106,000	163,600	1.5434	2.967	2.929	3.005	2.890	3.005	55,741	2.9350	-1.27%
2016-03-22	0	1.580	1.540	1.600	1.580	1.580	50,638	79,937	1.5786	3.005	2.929	3.043	3.005	3.005	26,629	3.0019	0.00%
2016-03-21	0	1.580	1.570	1.600	1.430	1.600	424,000	659,740	1.5560	3.005	2.986	3.043	2.719	3.043	222,966	2.9589	9.72%
2016-03-18	0	1.440	1.440	1.480	1.440	1.440	6,000	8,640	1.4400	2.738	2.738	2.814	2.738	2.738	3,155	2.7384	2.13%
2016-03-17	0	1.410	1.410	1.440	1.400	1.450	148,000	209,500	1.4155	2.681	2.681	2.738	2.662	2.757	77,828	2.6918	-2.76%
2016-03-16	0	1.450	1.420	1.460	1.420	1.540	436,000	628,560	1.4417	2.757	2.700	2.776	2.700	2.929	229,276	2.7415	-3.33%
2016-03-15	0	1.500	1.490	1.500	1.470	1.550	376,000	565,240	1.5033	2.852	2.833	2.852	2.795	2.948	197,724	2.8587	-4.46%
2016-03-14	0	1.570	1.550	1.590	1.540	1.610	290,000	455,680	1.5713	2.986	2.948	3.024	2.929	3.062	152,500	2.9881	1.95%
2016-03-11	0	1.540	1.540	1.580	1.510	1.600	210,000	329,160	1.5674	2.929	2.929	3.005	2.871	3.043	110,431	2.9807	-2.53%
2016-03-10	0	1.580	1.570	1.600	1.550	1.690	840,000	1,354,340	1.6123	3.005	2.986	3.043	2.948	3.214	441,724	3.0660	-5.95%
2016-03-09	0	1.680	1.680	1.700	1.650	1.830	1,440,000	2,475,160	1.7189	3.195	3.195	3.233	3.138	3.480	757,241	3.2687	0.60%
2016-03-08	0	1.670	1.650	1.680	1.640	1.670	132,000	218,100	1.6523	3.176	3.138	3.195	3.119	3.176	69,414	3.1420	2.45%
2016-03-07	0	1.630	1.620	1.650	1.630	1.710	1,008,258	1,672,354	1.6587	3.100	3.081	3.138	3.100	3.252	530,205	3.1542	-5.78%
2016-03-04	0	1.730	1.730	1.760	1.710	1.800	674,000	1,179,820	1.7505	3.290	3.290	3.347	3.252	3.423	354,431	3.3288	1.76%
2016-03-03	0	1.700	1.700	1.720	1.660	1.850	964,000	1,671,000	1.7334	3.233	3.233	3.271	3.157	3.518	506,931	3.2963	-3.95%
2016-03-02	0	1.770	1.770	1.810	1.620	1.920	4,906,000	8,715,600	1.7765	3.366	3.366	3.442	3.081	3.651	2,579,879	3.3783	9.26%
2016-03-01	0	1.620	1.600	1.620	1.580	1.720	1,240,000	2,054,780	1.6571	3.081	3.043	3.081	3.005	3.271	652,069	3.1512	-5.81%
2016-02-29	0	1.720	1.700	1.720	1.490	1.750	4,672,000	7,703,520	1.6489	3.271	3.233	3.271	2.833	3.328	2,456,828	3.1356	18.62%
2016-02-26	0	1.450	1.450	1.490	1.330	1.490	586,000	836,960	1.4283	2.757	2.757	2.833	2.529	2.833	308,155	2.7160	7.41%
2016-02-25	0	1.350	1.340	1.400	1.340	1.350	258,000	347,640	1.3474	2.567	2.548	2.662	2.548	2.567	135,672	2.5623	-1.46%
2016-02-24	0	1.370	1.360	1.380	1.350	1.420	590,000	815,920	1.3829	2.605	2.586	2.624	2.567	2.700	310,259	2.6298	-2.14%
2016-02-23	0	1.400	1.400	1.410	1.230	1.510	6,592,514	9,165,530	1.3903	2.662	2.662	2.681	2.339	2.871	3,466,753	2.6438	12.90%
2016-02-22	0	1.240	1.240	1.270	1.220	1.250	56,154	69,324	1.2345	2.358	2.358	2.415	2.320	2.377	29,529	2.3476	-0.80%
2016-02-19	0	1.250	1.200	1.280	1.240	1.300	66,000	83,120	1.2594	2.377	2.282	2.434	2.358	2.472	34,707	2.3949	-1.57%
2016-02-18	0	1.270	1.270	1.300	1.190	1.240	158,000	191,740	1.2135	2.415	2.415	2.472	2.263	2.358	83,086	2.3077	3.25%
2016-02-17	0	1.230	1.230	1.260	1.230	1.230	20,000	24,600	1.2300	2.339	2.339	2.396	2.339	2.339	10,517	2.3390	-1.60%
2016-02-16	0	1.250	1.220	1.300	-	-	6,000	7,500	1.2500	2.377	2.320	2.472	-	-	3,155	2.3770	0.00%
2016-02-15	0	1.250	1.220	1.280	1.250	1.250	30,400	37,976	1.2492	2.377	2.320	2.434	2.377	2.377	15,986	2.3755	0.00%
2016-02-12	0	1.250	1.200	1.280	1.250	1.250	10,000	12,500	1.2500	2.377	2.282	2.434	2.377	2.377	5,259	2.3770	0.00%
2016-02-11	0	1.250	1.200	1.250	1.250	1.250	6,000	7,500	1.2500	2.377	2.282	2.377	2.377	2.377	3,155	2.3770	-0.79%
2016-02-05	0	1.260	1.260	1.290	1.220	1.220	20,000	24,400	1.2200	2.396	2.396	2.453	2.320	2.320	10,517	2.3200	3.28%
2016-02-04	0	1.220	1.220	1.240	1.220	1.220	22,000	26,840	1.2200	2.320	2.320	2.358	2.320	2.320	11,569	2.3200	-1.61%
2016-02-03	0	1.240	1.200	1.240	1.200	1.240	40,000	49,000	1.2250	2.358	2.282	2.358	2.282	2.358	21,034	2.3295	-0.80%
2016-02-02	0	1.250	1.180	1.250	-	-	0	0	-	2.377	2.244	2.377	-	-	0	-	0.00%
2016-02-01	0	1.250	1.250	1.270	1.190	1.210	64,000	77,240	1.2069	2.377	2.377	2.415	2.263	2.301	33,655	2.2950	2.46%
2016-01-29	0	1.220	1.220	1.280	1.210	1.240	150,000	183,560	1.2237	2.320	2.320	2.434	2.301	2.358	78,879	2.3271	-4.69%
2016-01-28	0	1.280	1.230	1.280	-	-	0	0	-	2.434	2.339	2.434	-	-	0	-	0.00%
2016-01-27	0	1.280	1.250	1.290	1.280	1.280	8,000	10,240	1.2800	2.434	2.377	2.453	2.434	2.434	4,207	2.4341	2.40%
2016-01-26	0	1.250	1.250	1.300	1.250	1.280	100,000	126,740	1.2674	2.377	2.377	2.472	2.377	2.434	52,586	2.4101	0.00%
2016-01-25	0	1.250	1.240	1.280	1.250	1.260	44,000	55,240	1.2555	2.377	2.358	2.434	2.377	2.396	23,138	2.3874	0.00%
2016-01-22	0	1.250	1.250	1.280	1.210	1.250	89,082	110,956	1.2455	2.377	2.377	2.434	2.301	2.377	46,845	2.3686	0.00%
2016-01-21	0	1.250	1.250	1.270	1.250	1.260	16,000	20,020	1.2513	2.377	2.377	2.415	2.377	2.396	8,414	2.3794	-3.10%
2016-01-20	0	1.290	1.280	1.300	1.260	1.300	82,000	104,460	1.2739	2.453	2.434	2.472	2.396	2.472	43,121	2.4225	0.00%
2016-01-19	0	1.290	1.290	1.330	1.220	1.300	214,000	272,980	1.2756	2.453	2.453	2.529	2.320	2.472	112,534	2.4257	-1.53%
2016-01-18	0	1.310	1.310	1.380	1.290	1.340	142,000	185,540	1.3066	2.491	2.491	2.624	2.453	2.548	74,672	2.4847	-2.24%
2016-01-15	0	1.340	1.310	1.390	1.340	1.340	30,000	40,200	1.3400	2.548	2.491	2.643	2.548	2.548	15,776	2.5482	0.00%
2016-01-14	0	1.340	1.340	1.390	1.340	1.340	32,000	42,880	1.3400	2.548	2.548	2.643	2.548	2.548	16,828	2.5482	-2.19%
2016-01-13	0	1.370	1.370	1.390	1.360	1.370	36,000	49,120	1.3644	2.605	2.605	2.643	2.586	2.605	18,931	2.5947	0.00%
2016-01-12	0	1.370	1.370	1.390	1.330	1.340	38,800	51,800	1.3351	2.605	2.605	2.643	2.529	2.548	20,403	2.5388	3.01%
2016-01-11	0	1.330	1.330	1.400	1.310	1.350	92,000	122,200	1.3283	2.529	2.529	2.662	2.491	2.567	48,379	2.5259	-4.32%
2016-01-08	0	1.390	1.350	1.420	1.390	1.390	32,000	44,220	1.3819	2.643	2.567	2.700	2.643	2.643	16,828	2.6278	0.00%
2016-01-07	0	1.390	1.390	1.400	1.300	1.350	318,000	420,560	1.3225	2.643	2.643	2.662	2.472	2.567	167,224	2.5149	-0.71%
2016-01-06	0	1.400	1.400	1.460	1.400	1.400	22,000	30,800	1.4000	2.662	2.662	2.776	2.662	2.662	11,569	2.6623	0.00%
2016-01-05	0	1.400	1.360	1.400	1.360	1.400	86,000	118,120	1.3735	2.662	2.586	2.662	2.586	2.662	45,224	2.6119	0.00%
2016-01-04	0	1.400	1.380	1.440	1.400	1.420	188,000	264,440	1.4066	2.662	2.624	2.738	2.662	2.700	98,862	2.6748	-4.76%
2015-12-31	0	1.470	1.470	1.480	1.460	1.470	61,000	89,260	1.4633	2.795	2.795	2.814	2.776	2.795	32,078	2.7826	2.08%
2015-12-30	0	1.440	1.430	1.440	1.360	1.530	584,000	846,840	1.4501	2.738	2.719	2.738	2.586	2.910	307,103	2.7575	4.35%
2015-12-29	0	1.380	1.380	1.400	1.380	1.380	50,000	69,000	1.3800	2.624	2.624	2.662	2.624	2.624	26,293	2.6243	0.00%
2015-12-28	0	1.380	1.380	1.400	1.350	1.390	56,000	76,500	1.3661	2.624	2.624	2.662	2.567	2.643	29,448	2.5978	-3.50%
2015-12-24	0	1.430	1.350	1.450	-	-	0	0	-	2.719	2.567	2.757	-	-	0	-	0.00%
2015-12-23	0	1.430	1.420	1.480	1.420	1.430	98,800	140,936	1.4265	2.719	2.700	2.814	2.700	2.719	51,955	2.7126	2.14%
2015-12-22	0	1.400	1.400	1.420	1.400	1.400	244,000	341,600	1.4000	2.662	2.662	2.700	2.662	2.662	128,310	2.6623	-1.41%
2015-12-21	0	1.420	1.360	1.430	-	-	0	0	-	2.700	2.586	2.719	-	-	0	-	0.00%
2015-12-18	0	1.420	1.370	1.460	1.330	1.420	36,000	48,440	1.3456	2.700	2.605	2.776	2.529	2.700	18,931	2.5588	-1.39%
2015-12-17	0	1.440	1.320	1.440	1.420	1.440	30,000	42,800	1.4267	2.738	2.510	2.738	2.700	2.738	15,776	2.7130	1.41%
2015-12-16	0	1.420	1.360	1.420	1.350	1.420	174,000	242,040	1.3910	2.700	2.586	2.700	2.567	2.700	91,500	2.6452	8.40%
2015-12-15	0	1.310	1.310	1.350	1.310	1.350	14,000	18,500	1.3214	2.491	2.491	2.567	2.491	2.567	7,362	2.5129	-2.96%
2015-12-14	0	1.350	1.330	1.380	1.200	1.350	289,810	371,960	1.2835	2.567	2.529	2.624	2.282	2.567	152,400	2.4407	-2.17%
2015-12-11	0	1.380	1.380	1.450	1.380	1.450	106,000	148,080	1.3970	2.624	2.624	2.757	2.624	2.757	55,741	2.6566	-4.17%
2015-12-10	0	1.440	1.440	1.460	1.440	1.440	60,000	86,400	1.4400	2.738	2.738	2.776	2.738	2.738	31,552	2.7384	-1.37%
2015-12-09	0	1.460	1.460	1.480	1.450	1.470	174,000	254,100	1.4603	2.776	2.776	2.814	2.757	2.795	91,500	2.7770	-0.68%
2015-12-08	0	1.470	1.440	1.470	1.430	1.470	88,000	126,720	1.4400	2.795	2.738	2.795	2.719	2.795	46,276	2.7384	-2.65%
2015-12-07	0	1.510	1.500	1.530	1.500	1.550	594,000	902,480	1.5193	2.871	2.852	2.910	2.852	2.948	312,362	2.8892	2.72%
2015-12-04	0	1.470	1.470	1.480	1.420	1.500	408,000	596,660	1.4624	2.795	2.795	2.814	2.700	2.852	214,552	2.7810	8.09%
2015-12-03	0	1.360	1.360	1.400	1.350	1.390	76,000	104,860	1.3797	2.586	2.586	2.662	2.567	2.643	39,966	2.6238	-2.16%
2015-12-02	0	1.390	1.390	1.400	1.390	1.390	60,000	83,400	1.3900	2.643	2.643	2.662	2.643	2.643	31,552	2.6433	-0.71%
2015-12-01	0	1.400	1.390	1.430	1.390	1.420	122,000	170,720	1.3993	2.662	2.643	2.719	2.643	2.700	64,155	2.6610	2.19%
2015-11-30	0	1.370	1.370	1.400	1.370	1.370	10,000	13,700	1.3700	2.605	2.605	2.662	2.605	2.605	5,259	2.6052	-2.14%
2015-11-27	0	1.400	1.380	1.400	1.400	1.400	52,000	72,800	1.4000	2.662	2.624	2.662	2.662	2.662	27,345	2.6623	-2.10%
2015-11-26	0	1.430	1.430	1.450	1.420	1.430	18,000	25,660	1.4256	2.719	2.719	2.757	2.700	2.719	9,466	2.7109	-1.38%
2015-11-25	0	1.450	1.450	1.460	1.420	1.490	185,858	271,185	1.4591	2.757	2.757	2.776	2.700	2.833	97,736	2.7747	-0.68%
2015-11-24	0	1.460	1.400	1.470	1.430	1.460	52,000	75,440	1.4508	2.776	2.662	2.795	2.719	2.776	27,345	2.7588	-2.67%
2015-11-23	0	1.500	1.430	1.500	1.360	1.500	110,000	154,120	1.4011	2.852	2.719	2.852	2.586	2.852	57,845	2.6644	8.70%
2015-11-20	0	1.380	1.380	1.410	1.380	1.400	158,000	218,480	1.3828	2.624	2.624	2.681	2.624	2.662	83,086	2.6296	-2.13%
2015-11-19	0	1.410	1.400	1.450	1.410	1.420	42,000	59,260	1.4110	2.681	2.662	2.757	2.681	2.700	22,086	2.6831	0.00%
2015-11-18	0	1.410	1.410	1.430	1.410	1.420	72,000	102,140	1.4186	2.681	2.681	2.719	2.681	2.700	37,862	2.6977	0.00%
2015-11-17	0	1.410	1.410	1.480	1.390	1.410	548,038	771,535	1.4078	2.681	2.681	2.814	2.643	2.681	288,192	2.6772	0.00%
2015-11-16	0	1.410	1.410	1.450	1.410	1.410	14,000	19,740	1.4100	2.681	2.681	2.757	2.681	2.681	7,362	2.6813	-2.76%
2015-11-13	0	1.450	1.420	1.450	1.400	1.450	242,500	343,175	1.4152	2.757	2.700	2.757	2.662	2.757	127,522	2.6911	0.69%
2015-11-12	0	1.440	1.440	1.480	1.430	1.460	173,358	250,289	1.4438	2.738	2.738	2.814	2.719	2.776	91,162	2.7455	-1.37%
2015-11-11	0	1.460	1.460	1.490	1.460	1.460	56,000	82,060	1.4654	2.776	2.776	2.833	2.776	2.776	29,448	2.7866	0.00%
2015-11-10	0	1.460	1.460	1.480	1.440	1.460	120,000	174,200	1.4517	2.776	2.776	2.814	2.738	2.776	63,103	2.7605	-2.67%
2015-11-09	0	1.500	1.470	1.500	1.450	1.500	342,000	499,600	1.4608	2.852	2.795	2.852	2.757	2.852	179,845	2.7780	3.45%
2015-11-06	0	1.450	1.440	1.450	1.450	1.520	472,000	690,260	1.4624	2.757	2.738	2.757	2.757	2.890	248,207	2.7810	0.00%
2015-11-05	0	1.450	1.450	1.480	1.450	1.480	854,000	1,244,140	1.4568	2.757	2.757	2.814	2.757	2.814	449,086	2.7704	-1.36%
2015-11-04	0	1.470	1.460	1.470	1.460	1.520	288,638	427,478	1.4810	2.795	2.776	2.795	2.776	2.890	151,784	2.8164	-1.34%
2015-11-03	0	1.490	1.460	1.490	1.460	1.490	166,000	243,700	1.4681	2.833	2.776	2.833	2.776	2.833	87,293	2.7917	-0.67%
2015-11-02	0	1.500	1.480	1.500	1.500	1.500	20,000	30,000	1.5000	2.852	2.814	2.852	2.852	2.852	10,517	2.8525	-2.60%
2015-10-30	0	1.540	1.530	1.540	1.460	1.540	134,000	197,580	1.4745	2.929	2.910	2.929	2.776	2.929	70,466	2.8039	-0.65%
2015-10-29	0	1.550	1.490	1.550	1.460	1.550	138,000	205,720	1.4907	2.948	2.833	2.948	2.776	2.948	72,569	2.8348	1.31%
2015-10-28	0	1.530	1.490	1.530	1.460	1.550	112,000	168,460	1.5041	2.910	2.833	2.910	2.776	2.948	58,897	2.8603	-1.92%
2015-10-27	0	1.560	1.530	1.560	1.490	1.560	578,000	870,020	1.5052	2.967	2.910	2.967	2.833	2.967	303,948	2.8624	-2.50%
2015-10-26	0	1.600	1.530	1.610	1.520	1.620	602,000	946,540	1.5723	3.043	2.910	3.062	2.890	3.081	316,569	2.9900	-1.23%
2015-10-23	0	1.620	1.610	1.640	1.600	1.680	198,000	321,860	1.6256	3.081	3.062	3.119	3.043	3.195	104,121	3.0912	1.25%
2015-10-22	0	1.600	1.600	1.640	1.520	1.600	502,000	785,800	1.5653	3.043	3.043	3.119	2.890	3.043	263,983	2.9767	3.90%
2015-10-20	0	1.540	1.520	1.550	1.510	1.590	314,000	486,380	1.5490	2.929	2.890	2.948	2.871	3.024	165,121	2.9456	-0.65%
2015-10-19	0	1.550	1.550	1.590	1.540	1.600	286,000	455,400	1.5923	2.948	2.948	3.024	2.929	3.043	150,397	3.0280	-0.64%
2015-10-16	0	1.560	1.550	1.580	1.560	1.630	306,000	483,840	1.5812	2.967	2.948	3.005	2.967	3.100	160,914	3.0068	-1.27%
2015-10-15	0	1.580	1.550	1.650	1.480	1.580	122,000	186,220	1.5264	3.005	2.948	3.138	2.814	3.005	64,155	2.9026	5.33%
2015-10-14	0	1.500	1.500	1.520	1.470	1.510	248,000	369,240	1.4889	2.852	2.852	2.890	2.795	2.871	130,414	2.8313	0.00%
2015-10-13	0	1.500	1.490	1.500	1.450	1.610	1,112,000	1,696,560	1.5257	2.852	2.833	2.852	2.757	3.062	584,759	2.9013	-6.83%
2015-10-12	0	1.610	1.610	1.620	1.610	1.620	140,000	226,180	1.6156	3.062	3.062	3.081	3.062	3.081	73,621	3.0722	-1.23%
2015-10-09	0	1.630	1.610	1.650	1.600	1.660	340,000	553,620	1.6283	3.100	3.062	3.138	3.043	3.157	178,793	3.0964	-1.21%
2015-10-08	0	1.650	1.620	1.660	1.620	1.680	414,000	681,280	1.6456	3.138	3.081	3.157	3.081	3.195	217,707	3.1293	0.61%
2015-10-07	0	1.640	1.630	1.640	1.600	1.650	340,000	551,960	1.6234	3.119	3.100	3.119	3.043	3.138	178,793	3.0871	-1.20%
2015-10-06	0	1.660	1.650	1.670	1.520	1.670	1,198,492	1,931,982	1.6120	3.157	3.138	3.176	2.890	3.176	630,241	3.0655	10.67%
2015-10-05	0	1.500	1.490	1.510	1.500	1.540	216,000	325,740	1.5081	2.852	2.833	2.871	2.852	2.929	113,586	2.8678	-2.60%
2015-10-02	0	1.540	1.520	1.540	1.440	1.580	1,080,000	1,654,260	1.5317	2.929	2.890	2.929	2.738	3.005	567,931	2.9128	8.45%
2015-09-30	0	1.420	1.400	1.420	1.300	1.460	349,100	492,423	1.4105	2.700	2.662	2.700	2.472	2.776	183,578	2.6824	4.41%
2015-09-29	0	1.360	1.360	1.380	1.290	1.350	148,000	192,900	1.3034	2.586	2.586	2.624	2.453	2.567	77,828	2.4786	2.26%
2015-09-25	0	1.330	1.330	1.350	1.300	1.320	72,000	93,820	1.3031	2.529	2.529	2.567	2.472	2.510	37,862	2.4779	2.31%
2015-09-24	0	1.300	1.300	1.380	1.300	1.320	312,000	407,840	1.3072	2.472	2.472	2.624	2.472	2.510	164,069	2.4858	-1.52%
2015-09-23	0	1.320	1.320	1.340	1.320	1.350	322,000	430,800	1.3379	2.510	2.510	2.548	2.510	2.567	169,328	2.5442	-3.65%
2015-09-22	0	1.370	1.370	1.380	1.360	1.400	282,000	390,600	1.3851	2.605	2.605	2.624	2.586	2.662	148,293	2.6340	-2.14%
2015-09-21	0	1.400	1.400	1.410	1.310	1.480	430,000	596,960	1.3883	2.662	2.662	2.681	2.491	2.814	226,121	2.6400	2.94%
2015-09-18	0	1.360	1.360	1.400	1.350	1.360	122,000	165,760	1.3587	2.586	2.586	2.662	2.567	2.586	64,155	2.5837	0.74%
2015-09-17	0	1.350	1.330	1.350	1.340	1.430	630,000	878,540	1.3945	2.567	2.529	2.567	2.548	2.719	331,293	2.6519	-4.26%
2015-09-16	0	1.410	1.410	1.430	1.360	1.550	2,003,620	2,952,085	1.4734	2.681	2.681	2.719	2.586	2.948	1,053,628	2.8018	5.22%
2015-09-15	0	1.340	1.340	1.350	1.250	1.330	202,000	260,880	1.2915	2.548	2.548	2.567	2.377	2.529	106,224	2.4559	7.20%
2015-09-14	0	1.250	1.210	1.250	1.210	1.260	308,000	382,180	1.2408	2.377	2.301	2.377	2.301	2.396	161,966	2.3596	-0.79%
2015-09-11	0	1.260	1.240	1.270	1.260	1.280	268,000	340,000	1.2687	2.396	2.358	2.415	2.396	2.434	140,931	2.4125	0.00%
2015-09-10	0	1.260	1.260	1.270	1.220	1.220	28,000	34,160	1.2200	2.396	2.396	2.415	2.320	2.320	14,724	2.3200	-2.33%
2015-09-09	0	1.290	1.250	1.290	1.210	1.300	908,000	1,137,960	1.2533	2.453	2.377	2.453	2.301	2.472	477,483	2.3832	6.61%
2015-09-08	0	1.210	1.160	1.220	1.100	1.210	504,000	578,220	1.1473	2.301	2.206	2.320	2.092	2.301	265,034	2.1817	8.04%
2015-09-07	0	1.120	1.120	1.180	1.120	1.160	94,000	107,600	1.1447	2.130	2.130	2.244	2.130	2.206	49,431	2.1768	-3.45%
2015-09-04	0	1.160	1.160	1.200	1.130	1.170	374,000	426,140	1.1394	2.206	2.206	2.282	2.149	2.225	196,672	2.1668	-0.85%
2015-09-02	0	1.170	1.140	1.180	1.140	1.190	234,000	270,640	1.1566	2.225	2.168	2.244	2.168	2.263	123,052	2.1994	-0.85%
2015-09-01	0	1.180	1.150	1.180	1.150	1.220	906,000	1,068,640	1.1795	2.244	2.187	2.244	2.187	2.320	476,431	2.2430	-4.84%
2015-08-31	0	1.240	1.200	1.250	1.180	1.250	490,000	595,020	1.2143	2.358	2.282	2.377	2.244	2.377	257,672	2.3092	-2.36%
2015-08-28	0	1.270	1.240	1.270	1.240	1.300	314,000	393,760	1.2540	2.415	2.358	2.415	2.358	2.472	165,121	2.3847	1.60%
2015-08-27	0	1.250	1.210	1.250	1.180	1.250	1,240,000	1,493,880	1.2047	2.377	2.301	2.377	2.244	2.377	652,069	2.2910	5.93%
2015-08-26	0	1.180	1.160	1.180	1.180	1.260	850,000	1,036,440	1.2193	2.244	2.206	2.244	2.244	2.396	446,983	2.3187	-3.28%
2015-08-25	0	1.220	1.180	1.230	1.150	1.390	966,000	1,165,200	1.2062	2.320	2.244	2.339	2.187	2.643	507,983	2.2938	2.52%
2015-08-24	0	1.190	1.180	1.190	1.180	1.280	1,052,000	1,280,020	1.2167	2.263	2.244	2.263	2.244	2.434	553,207	2.3138	-11.85%
2015-08-21	0	1.350	1.360	1.390	1.310	1.410	2,099,951	2,828,105	1.3467	2.567	2.586	2.643	2.491	2.681	1,104,285	2.5610	-4.93%
2015-08-20	0	1.420	1.410	1.420	1.390	1.550	970,000	1,390,280	1.4333	2.700	2.681	2.700	2.643	2.948	510,086	2.7256	-4.05%
2015-08-19	0	1.480	1.470	1.480	1.480	1.600	1,302,000	1,978,440	1.5195	2.814	2.795	2.814	2.814	3.043	684,672	2.8896	-9.20%
2015-08-18	0	1.630	1.600	1.640	1.590	1.750	1,040,000	1,700,860	1.6354	3.100	3.043	3.119	3.024	3.328	546,897	3.1100	-6.86%
2015-08-17	0	1.750	1.730	1.760	1.680	1.750	499,100	856,752	1.7166	3.328	3.290	3.347	3.195	3.328	262,458	3.2643	1.16%
2015-08-14	0	1.730	1.690	1.740	1.690	1.760	680,000	1,160,800	1.7071	3.290	3.214	3.309	3.214	3.347	357,586	3.2462	0.00%
2015-08-13	0	1.730	1.730	1.740	1.630	1.800	818,000	1,421,740	1.7381	3.290	3.290	3.309	3.100	3.423	430,155	3.3052	4.22%
2015-08-12	0	1.660	1.640	1.670	1.610	1.770	1,442,000	2,421,300	1.6791	3.157	3.119	3.176	3.062	3.366	758,293	3.1931	-4.60%
2015-08-11	0	1.740	1.730	1.750	1.680	1.850	4,818,000	8,597,940	1.7845	3.309	3.290	3.328	3.195	3.518	2,533,603	3.3936	-0.57%
2015-08-10	0	1.750	1.730	1.770	1.510	1.830	4,402,238	7,613,778	1.7295	3.328	3.290	3.366	2.871	3.480	2,314,970	3.2889	22.38%
2015-08-07	0	1.430	1.420	1.480	1.380	1.600	796,000	1,163,340	1.4615	2.719	2.700	2.814	2.624	3.043	418,586	2.7792	5.15%
2015-08-06	0	1.360	1.330	1.370	1.330	1.390	440,000	596,520	1.3557	2.586	2.529	2.605	2.529	2.643	231,379	2.5781	-2.86%
2015-08-05	0	1.400	1.390	1.420	1.380	1.450	928,000	1,300,700	1.4016	2.662	2.643	2.700	2.624	2.757	488,000	2.6654	-0.71%
2015-08-04	0	1.410	1.410	1.450	1.400	1.530	1,068,000	1,540,820	1.4427	2.681	2.681	2.757	2.662	2.910	561,621	2.7435	-7.84%
2015-08-03	0	1.530	1.410	1.530	1.480	1.700	690,000	1,083,600	1.5704	2.910	2.681	2.910	2.814	3.233	362,845	2.9864	-10.00%
2015-07-31	0	1.700	1.700	1.730	1.680	1.760	302,000	516,120	1.7090	3.233	3.233	3.290	3.195	3.347	158,810	3.2499	-2.86%
2015-07-30	0	1.750	1.730	1.750	1.680	1.780	380,712	657,843	1.7279	3.328	3.290	3.328	3.195	3.385	200,202	3.2859	4.17%
2015-07-29	0	1.680	1.660	1.730	1.640	1.690	146,000	240,900	1.6500	3.195	3.157	3.290	3.119	3.214	76,776	3.1377	1.82%
2015-07-28	0	1.650	1.650	1.710	1.590	1.760	614,000	1,034,800	1.6853	3.138	3.138	3.252	3.024	3.347	322,879	3.2049	-0.60%
2015-07-27	0	1.660	1.650	1.700	1.650	1.820	693,000	1,218,783	1.7587	3.157	3.138	3.233	3.138	3.461	364,422	3.3444	-15.31%
2015-07-24	0	1.960	1.900	1.960	1.780	1.960	502,000	958,400	1.9092	3.727	3.613	3.727	3.385	3.727	263,983	3.6305	7.10%
2015-07-23	0	1.830	1.830	1.870	1.780	1.830	422,000	757,960	1.7961	3.480	3.480	3.556	3.385	3.480	221,914	3.4156	-3.68%
2015-07-22	0	1.900	1.850	1.910	1.750	1.900	198,000	355,180	1.7938	3.613	3.518	3.632	3.328	3.613	104,121	3.4112	2.15%
2015-07-21	0	1.860	1.810	1.860	1.810	1.940	432,000	803,780	1.8606	3.537	3.442	3.537	3.442	3.689	227,172	3.5382	2.20%
2015-07-20	0	1.820	1.800	1.820	1.700	1.850	462,000	829,840	1.7962	3.461	3.423	3.461	3.233	3.518	242,948	3.4157	4.00%
2015-07-17	0	1.750	1.720	1.750	1.600	1.750	436,000	730,800	1.6761	3.328	3.271	3.328	3.043	3.328	229,276	3.1874	6.06%
2015-07-16	0	1.650	1.650	1.680	1.570	1.780	554,000	930,720	1.6800	3.138	3.138	3.195	2.986	3.385	291,328	3.1948	0.61%
2015-07-15	0	1.640	1.620	1.640	1.590	1.740	687,000	1,139,580	1.6588	3.119	3.081	3.119	3.024	3.309	361,267	3.1544	-5.75%
2015-07-14	0	1.740	1.710	1.750	1.660	1.890	1,622,000	2,799,000	1.7256	3.309	3.252	3.328	3.157	3.594	852,948	3.2816	-3.87%
2015-07-13	0	1.810	1.730	1.810	1.550	1.850	1,472,000	2,573,520	1.7483	3.442	3.290	3.442	2.948	3.518	774,069	3.3247	12.42%
2015-07-10	0	1.610	1.580	1.610	1.430	1.660	1,770,400	2,765,508	1.5621	3.062	3.005	3.062	2.719	3.157	930,986	2.9705	7.33%
2015-07-09	0	1.500	1.460	1.500	1.030	1.500	2,108,000	2,813,640	1.3347	2.852	2.776	2.852	1.959	2.852	1,108,517	2.5382	61.29%
2015-07-08	0	0.930	0.930	0.950	0.850	1.090	2,560,000	2,442,340	0.9540	1.769	1.769	1.807	1.616	2.073	1,346,207	1.8142	-19.13%
2015-07-07	0	1.150	1.150	1.170	1.110	1.440	2,328,000	2,780,860	1.1945	2.187	2.187	2.225	2.111	2.738	1,224,207	2.2716	-19.01%
2015-07-06	0	1.420	1.420	1.470	1.200	1.960	3,497,626	4,643,798	1.3277	2.700	2.700	2.795	2.282	3.727	1,839,269	2.5248	-27.92%
2015-07-03	0	1.970	1.900	1.980	1.900	2.170	1,496,000	3,049,000	2.0381	3.746	3.613	3.765	3.613	4.127	786,690	3.8757	-13.97%
2015-07-02	0	2.290	2.260	2.300	2.270	2.550	234,000	546,040	2.3335	4.355	4.298	4.374	4.317	4.849	123,052	4.4375	-0.87%
2015-06-30	0	2.310	2.310	2.320	2.230	2.390	444,000	1,009,860	2.2745	4.393	4.393	4.412	4.241	4.545	233,483	4.3252	-3.35%
2015-06-29	0	2.390	2.300	2.390	2.200	2.400	846,000	1,944,160	2.2981	4.545	4.374	4.545	4.184	4.564	444,879	4.3701	-3.63%
2015-06-26	0	2.480	2.400	2.500	2.350	2.530	733,600	1,765,452	2.4066	4.716	4.564	4.754	4.469	4.811	385,772	4.5764	-0.80%
2015-06-25	0	2.500	2.450	2.500	2.310	2.600	1,402,000	3,464,460	2.4711	4.754	4.659	4.754	4.393	4.944	737,259	4.6991	2.04%
2015-06-24	0	2.450	2.440	2.450	2.440	2.610	943,200	2,377,752	2.5209	4.659	4.640	4.659	4.640	4.963	495,993	4.7939	-6.49%
2015-06-23	0	2.620	2.580	2.620	2.550	2.740	1,080,000	2,809,880	2.6017	4.982	4.906	4.982	4.849	5.210	567,931	4.9476	-4.73%
2015-06-22	0	2.750	2.710	2.750	2.650	2.870	1,131,823	3,123,376	2.7596	5.230	5.153	5.230	5.039	5.458	595,183	5.2478	-1.79%
2015-06-19	0	2.800	2.800	2.810	2.750	3.110	1,563,998	4,487,334	2.8691	5.325	5.325	5.344	5.230	5.914	822,447	5.4561	-8.50%
2015-06-18	0	3.060	3.030	3.060	2.920	3.170	1,489,200	4,533,244	3.0441	5.819	5.762	5.819	5.553	6.028	783,114	5.7887	4.79%
2015-06-17	0	2.920	2.890	2.920	2.790	2.920	487,277	1,392,058	2.8568	5.553	5.496	5.553	5.306	5.553	256,240	5.4326	4.66%
2015-06-16	0	2.790	2.780	2.830	2.650	3.050	2,780,000	7,982,140	2.8713	5.306	5.287	5.382	5.039	5.800	1,461,897	5.4601	0.00%
2015-06-15	0	2.790	2.790	2.810	2.700	2.900	1,706,400	4,741,036	2.7784	5.306	5.306	5.344	5.134	5.515	897,331	5.2835	-5.10%
2015-06-12	0	2.940	2.930	2.950	2.820	3.300	3,519,913	10,539,135	2.9941	5.591	5.572	5.610	5.363	6.275	1,850,989	5.6938	-7.55%
2015-06-11	0	3.180	3.160	3.190	2.810	3.500	10,722,638	35,029,244	3.2668	6.047	6.009	6.066	5.344	6.656	5,638,629	6.2124	9.66%
2015-06-10	0	2.900	2.870	2.920	2.760	3.100	3,909,177	11,437,511	2.9258	5.515	5.458	5.553	5.249	5.895	2,055,688	5.5638	6.62%
2015-06-09	0	2.720	2.650	2.720	2.500	2.840	1,162,633	3,049,319	2.6228	5.172	5.039	5.172	4.754	5.401	611,385	4.9876	-2.51%
2015-06-08	0	2.790	2.700	2.790	2.550	2.900	1,976,800	5,516,004	2.7904	5.306	5.134	5.306	4.849	5.515	1,039,524	5.3063	9.41%
2015-06-05	0	2.550	2.470	2.560	2.360	2.610	406,400	1,037,756	2.5535	4.849	4.697	4.868	4.488	4.963	213,710	4.8559	5.81%
2015-06-04	0	2.410	2.410	2.420	2.160	2.420	838,000	1,968,340	2.3489	4.583	4.583	4.602	4.108	4.602	440,672	4.4667	-0.41%
2015-06-03	0	2.420	2.420	2.450	2.420	2.590	1,002,400	2,489,524	2.4836	4.602	4.602	4.659	4.602	4.925	527,124	4.7228	-5.10%
2015-06-02	0	2.550	2.550	2.570	2.140	2.670	3,605,881	8,771,604	2.4326	4.849	4.849	4.887	4.070	5.077	1,896,196	4.6259	19.72%
2015-06-01	0	2.130	2.110	2.140	1.900	2.130	1,262,703	2,621,948	2.0765	4.050	4.012	4.070	3.613	4.050	664,008	3.9487	11.52%
2015-05-29	0	1.910	1.890	1.910	1.890	1.990	576,000	1,105,300	1.9189	3.632	3.594	3.632	3.594	3.784	302,897	3.6491	2.14%
2015-05-28	0	1.870	1.850	1.880	1.800	1.910	558,800	1,047,392	1.8744	3.556	3.518	3.575	3.423	3.632	293,852	3.5644	-1.58%
2015-05-27	0	1.900	1.920	1.940	1.880	1.940	159,200	302,952	1.9030	3.613	3.651	3.689	3.575	3.689	83,717	3.6188	-3.06%
2015-05-26	0	1.960	1.950	1.960	1.870	1.980	748,000	1,458,960	1.9505	3.727	3.708	3.727	3.556	3.765	393,345	3.7091	4.81%
2015-05-22	0	1.870	1.850	1.870	1.760	2.030	1,998,946	3,838,365	1.9202	3.556	3.518	3.556	3.347	3.860	1,051,170	3.6515	6.25%
2015-05-21	0	1.760	1.740	1.760	1.720	1.760	340,000	591,520	1.7398	3.347	3.309	3.347	3.271	3.347	178,793	3.3084	0.57%
2015-05-20	0	1.750	1.720	1.750	1.640	1.750	1,358,688	2,311,148	1.7010	3.328	3.271	3.328	3.119	3.328	714,482	3.2347	5.42%
2015-05-19	0	1.660	1.610	1.680	1.570	1.680	674,000	1,085,780	1.6109	3.157	3.062	3.195	2.986	3.195	354,431	3.0634	0.00%
2015-05-18	0	1.660	1.630	1.660	1.600	1.730	762,800	1,256,380	1.6471	3.157	3.100	3.157	3.043	3.290	401,128	3.1321	-5.14%
2015-05-15	0	1.750	1.700	1.750	1.650	1.760	630,638	1,091,318	1.7305	3.328	3.233	3.328	3.138	3.347	331,629	3.2908	4.17%
2015-05-14	0	1.680	1.680	1.690	1.640	1.760	946,000	1,619,960	1.7124	3.195	3.195	3.214	3.119	3.347	497,466	3.2564	2.44%
2015-05-13	0	1.640	1.600	1.660	1.590	1.700	1,202,000	1,964,140	1.6341	3.119	3.043	3.157	3.024	3.233	632,086	3.1074	2.50%
2015-05-12	0	1.600	1.570	1.600	1.560	1.700	1,714,058	2,760,731	1.6106	3.043	2.986	3.043	2.967	3.233	901,358	3.0629	-6.43%
2015-05-11	0	1.710	1.690	1.720	1.650	1.910	2,075,200	3,560,900	1.7159	3.252	3.214	3.271	3.138	3.632	1,091,269	3.2631	-6.56%
2015-05-08	0	1.830	1.810	1.830	1.540	1.840	3,315,200	5,566,964	1.6792	3.480	3.442	3.480	2.929	3.499	1,743,338	3.1933	21.19%
2015-05-07	0	1.510	1.460	1.520	1.450	1.590	714,000	1,086,520	1.5217	2.871	2.776	2.890	2.757	3.024	375,466	2.8938	0.67%
2015-05-06	0	1.500	1.490	1.540	1.460	1.540	499,200	757,260	1.5169	2.852	2.833	2.929	2.776	2.929	262,510	2.8847	2.74%
2015-05-05	0	1.460	1.460	1.520	1.450	1.540	988,000	1,463,680	1.4815	2.776	2.776	2.890	2.757	2.929	519,552	2.8172	-3.31%
2015-05-04	0	1.510	1.490	1.520	1.490	1.520	190,000	285,800	1.5042	2.871	2.833	2.890	2.833	2.890	99,914	2.8605	1.34%
2015-04-30	0	1.490	1.460	1.490	1.450	1.500	175,600	257,072	1.4640	2.833	2.776	2.833	2.757	2.852	92,341	2.7839	-0.67%
2015-04-29	0	1.500	1.450	1.500	1.450	1.580	438,313	641,207	1.4629	2.852	2.757	2.852	2.757	3.005	230,492	2.7819	-2.60%
2015-04-28	0	1.540	1.510	1.550	1.440	1.550	992,400	1,493,708	1.5051	2.929	2.871	2.948	2.738	2.948	521,866	2.8622	-3.14%
2015-04-27	0	1.590	1.570	1.600	1.550	1.750	730,000	1,175,860	1.6108	3.024	2.986	3.043	2.948	3.328	383,879	3.0631	-1.24%
2015-04-24	0	1.610	1.560	1.610	1.500	1.640	1,301,200	2,025,336	1.5565	3.062	2.967	3.062	2.852	3.119	684,252	2.9599	-0.62%
2015-04-23	0	1.620	1.630	1.640	1.250	1.650	6,181,187	9,456,049	1.5298	3.081	3.100	3.119	2.377	3.138	3,250,452	2.9091	24.62%
2015-04-22	0	1.300	1.280	1.300	1.200	1.330	492,724	633,644	1.2860	2.472	2.434	2.472	2.282	2.529	259,105	2.4455	7.44%
2015-04-21	0	1.210	1.180	1.210	1.200	1.210	27,200	32,680	1.2015	2.301	2.244	2.301	2.282	2.301	14,303	2.2848	1.68%
2015-04-20	0	1.190	1.180	1.230	1.150	1.190	636,000	741,500	1.1659	2.263	2.244	2.339	2.187	2.263	334,448	2.2171	0.00%
2015-04-17	0	1.190	1.190	1.220	1.140	1.300	718,724	885,005	1.2314	2.263	2.263	2.320	2.168	2.472	377,950	2.3416	-4.80%
2015-04-16	0	1.250	1.240	1.250	1.250	1.310	1,040,800	1,309,612	1.2583	2.377	2.358	2.377	2.377	2.491	547,317	2.3928	3.31%
2015-04-15	0	1.210	1.210	1.220	1.160	1.230	441,200	528,572	1.1980	2.301	2.301	2.320	2.206	2.339	232,010	2.2782	0.83%
2015-04-14	0	1.200	1.200	1.210	1.170	1.230	186,000	221,460	1.1906	2.282	2.282	2.301	2.225	2.339	97,810	2.2642	-2.44%
2015-04-13	0	1.230	1.220	1.240	1.220	1.260	1,120,360	1,390,364	1.2410	2.339	2.320	2.358	2.320	2.396	589,155	2.3599	3.36%
2015-04-10	0	1.190	1.190	1.200	1.110	1.250	1,151,600	1,381,372	1.1995	2.263	2.263	2.282	2.111	2.377	605,583	2.2811	9.17%
2015-04-09	0	1.090	1.070	1.090	1.060	1.090	405,169	436,575	1.0775	2.073	2.035	2.073	2.016	2.073	213,063	2.0490	0.93%
2015-04-08	0	1.080	1.080	1.110	1.070	1.080	196,000	211,480	1.0790	2.054	2.054	2.111	2.035	2.054	103,069	2.0518	-2.70%
2015-04-02	0	1.110	1.080	1.120	1.040	1.150	236,000	258,480	1.0953	2.111	2.054	2.130	1.978	2.187	124,103	2.0828	6.73%
2015-04-01	0	1.040	1.030	1.070	1.030	1.040	80,800	83,620	1.0349	1.978	1.959	2.035	1.959	1.978	42,490	1.9680	-0.95%
2015-03-31	0	1.050	1.040	1.080	1.050	1.070	310,000	328,680	1.0603	1.997	1.978	2.054	1.997	2.035	163,017	2.0162	-1.87%
2015-03-30	0	1.070	1.060	1.070	-	-	0	0	-	2.035	2.016	2.035	-	-	0	-	0.00%
2015-03-27	0	1.070	1.050	1.070	1.050	1.070	288,000	307,160	1.0665	2.035	1.997	2.035	1.997	2.035	151,448	2.0282	0.00%
2015-03-26	0	1.070	1.070	1.080	1.050	1.070	196,712	206,770	1.0511	2.035	2.035	2.054	1.997	2.035	103,443	1.9989	-0.93%
2015-03-25	0	1.080	1.070	1.090	1.060	1.080	256,638	275,190	1.0723	2.054	2.035	2.073	2.016	2.054	134,956	2.0391	-0.92%
2015-03-24	0	1.090	1.070	1.100	1.090	1.090	74,000	80,660	1.0900	2.073	2.035	2.092	2.073	2.073	38,914	2.0728	0.00%
2015-03-23	0	1.090	1.090	1.100	1.060	1.100	176,000	190,800	1.0841	2.073	2.073	2.092	2.016	2.092	92,552	2.0615	0.93%
2015-03-20	0	1.080	1.040	1.080	1.040	1.080	372,000	388,340	1.0439	2.054	1.978	2.054	1.978	2.054	195,621	1.9852	2.86%
2015-03-19	0	1.050	1.050	1.090	1.010	1.070	506,000	523,700	1.0350	1.997	1.997	2.073	1.921	2.035	266,086	1.9682	1.94%
2015-03-18	0	1.030	1.030	1.080	1.030	1.040	56,000	57,900	1.0339	1.959	1.959	2.054	1.959	1.978	29,448	1.9662	-0.96%
2015-03-17	0	1.040	1.020	1.040	1.010	1.050	598,000	617,420	1.0325	1.978	1.940	1.978	1.921	1.997	314,466	1.9634	-0.95%
2015-03-16	0	1.050	1.040	1.050	1.050	1.060	142,000	149,700	1.0542	1.997	1.978	1.997	1.997	2.016	74,672	2.0048	-0.94%
2015-03-13	0	1.060	1.060	1.070	1.060	1.070	208,000	221,860	1.0666	2.016	2.016	2.035	2.016	2.035	109,379	2.0284	-0.93%
2015-03-12	0	1.070	1.060	1.070	1.060	1.080	424,000	456,200	1.0759	2.035	2.016	2.035	2.016	2.054	222,966	2.0461	-2.73%
2015-03-11	0	1.100	1.070	1.100	-	-	0	0	-	2.092	2.035	2.092	-	-	0	-	0.00%
2015-03-10	0	1.100	1.100	1.120	1.100	1.130	140,000	156,260	1.1161	2.092	2.092	2.130	2.092	2.149	73,621	2.1225	-1.79%
2015-03-09	0	1.120	1.110	1.160	-	-	0	0	-	2.130	2.111	2.206	-	-	0	-	0.00%
2015-03-06	0	1.120	1.110	1.120	1.120	1.150	232,000	262,980	1.1335	2.130	2.111	2.130	2.130	2.187	122,000	2.1556	-2.61%
2015-03-05	0	1.150	1.120	1.150	1.100	1.160	268,000	304,880	1.1376	2.187	2.130	2.187	2.092	2.206	140,931	2.1633	-0.86%
2015-03-04	0	1.160	1.140	1.180	1.160	1.160	62,000	71,920	1.1600	2.206	2.168	2.244	2.206	2.206	32,603	2.2059	0.00%
2015-03-03	0	1.160	1.150	1.170	1.090	1.180	416,400	474,872	1.1404	2.206	2.187	2.225	2.073	2.244	218,969	2.1687	3.57%
2015-03-02	0	1.120	1.120	1.140	1.120	1.140	48,000	54,000	1.1250	2.130	2.130	2.168	2.130	2.168	25,241	2.1393	0.00%
2015-02-27	0	1.120	1.120	1.150	1.100	1.120	102,000	112,740	1.1053	2.130	2.130	2.187	2.092	2.130	53,638	2.1019	0.00%
2015-02-26	0	1.120	1.120	1.150	1.100	1.150	300,712	341,696	1.1363	2.130	2.130	2.187	2.092	2.187	158,133	2.1608	1.82%
2015-02-25	0	1.100	1.090	1.100	1.080	1.110	206,000	224,700	1.0908	2.092	2.073	2.092	2.054	2.111	108,328	2.0743	2.80%
2015-02-24	0	1.070	1.060	1.100	1.060	1.070	110,000	117,200	1.0655	2.035	2.016	2.092	2.016	2.035	57,845	2.0261	-2.73%
2015-02-23	0	1.100	1.060	1.120	1.100	1.100	30,000	33,000	1.1000	2.092	2.016	2.130	2.092	2.092	15,776	2.0918	0.00%
2015-02-18	0	1.100	1.060	1.130	1.050	1.100	42,000	44,600	1.0619	2.092	2.016	2.149	1.997	2.092	22,086	2.0194	0.00%
2015-02-17	0	1.100	1.060	1.100	1.040	1.100	54,532	57,337	1.0514	2.092	2.016	2.092	1.978	2.092	28,676	1.9995	1.85%
2015-02-16	0	1.080	1.050	1.080	1.080	1.080	82,058	88,619	1.0800	2.054	1.997	2.054	2.054	2.054	43,151	2.0537	0.00%
2015-02-13	0	1.080	1.080	1.100	1.080	1.080	60,000	63,600	1.0600	2.054	2.054	2.092	2.054	2.054	31,552	2.0157	-0.92%
2015-02-12	0	1.090	1.090	1.130	1.060	1.100	294,000	318,240	1.0824	2.073	2.073	2.149	2.016	2.092	154,603	2.0584	-0.91%
2015-02-11	0	1.100	1.100	1.130	1.100	1.100	2,800	3,040	1.0857	2.092	2.092	2.149	2.092	2.092	1,472	2.0646	-2.65%
2015-02-10	0	1.130	1.110	1.130	1.070	1.140	692,000	756,820	1.0937	2.149	2.111	2.149	2.035	2.168	363,897	2.0798	2.73%
2015-02-09	0	1.100	1.100	1.110	1.100	1.110	36,400	40,168	1.1035	2.092	2.092	2.111	2.092	2.111	19,141	2.0985	-0.90%
2015-02-06	0	1.110	1.110	1.120	1.110	1.120	56,000	62,460	1.1154	2.111	2.111	2.130	2.111	2.130	29,448	2.1210	0.91%
2015-02-05	0	1.100	1.090	1.120	1.100	1.170	484,000	543,340	1.1226	2.092	2.073	2.130	2.092	2.225	254,517	2.1348	-5.17%
2015-02-04	0	1.160	1.120	1.160	1.110	1.170	284,000	323,360	1.1386	2.206	2.130	2.206	2.111	2.225	149,345	2.1652	-3.33%
2015-02-03	0	1.200	1.180	1.220	1.200	1.240	68,000	83,620	1.2297	2.282	2.244	2.320	2.282	2.358	35,759	2.3385	-2.44%
2015-02-02	0	1.230	1.150	1.230	1.180	1.240	10,959	13,347	1.2179	2.339	2.187	2.339	2.244	2.358	5,763	2.3160	0.00%
2015-01-30	0	1.230	1.220	1.240	1.170	1.250	58,000	70,140	1.2093	2.339	2.320	2.358	2.225	2.377	30,500	2.2997	-1.60%
2015-01-29	0	1.250	1.200	1.250	1.190	1.250	58,000	71,740	1.2369	2.377	2.282	2.377	2.263	2.377	30,500	2.3521	0.00%
2015-01-28	0	1.250	1.230	1.250	1.150	1.300	2,503,200	3,112,980	1.2436	2.377	2.339	2.377	2.187	2.472	1,316,338	2.3649	8.70%
2015-01-27	0	1.150	1.160	1.170	1.060	1.140	150,000	165,000	1.1000	2.187	2.206	2.225	2.016	2.168	78,879	2.0918	4.55%
2015-01-26	0	1.100	1.090	1.140	1.080	1.140	382,000	418,880	1.0965	2.092	2.073	2.168	2.054	2.168	200,879	2.0852	-3.51%
2015-01-23	0	1.140	1.100	1.140	1.050	1.150	1,115,200	1,228,692	1.1018	2.168	2.092	2.168	1.997	2.187	586,441	2.0952	-2.56%
2015-01-22	0	1.170	1.130	1.170	-	-	0	0	-	2.225	2.149	2.225	-	-	0	-	0.00%
2015-01-21	0	1.170	1.130	1.170	1.130	1.220	359,200	428,408	1.1927	2.225	2.149	2.225	2.149	2.320	188,890	2.2680	-0.85%
2015-01-20	0	1.180	1.150	1.180	1.050	1.190	764,000	832,780	1.0900	2.244	2.187	2.244	1.997	2.263	401,759	2.0728	7.27%
2015-01-19	0	1.100	1.090	1.110	1.090	1.140	150,400	166,748	1.1087	2.092	2.073	2.111	2.073	2.168	79,090	2.1083	-5.98%
2015-01-16	0	1.170	1.130	1.170	1.130	1.170	126,400	144,484	1.1431	2.225	2.149	2.225	2.149	2.225	66,469	2.1737	-1.68%
2015-01-15	0	1.190	1.140	1.190	1.140	1.190	96,000	111,320	1.1596	2.263	2.168	2.263	2.168	2.263	50,483	2.2051	0.00%
2015-01-14	0	1.190	1.150	1.190	1.140	1.190	242,000	278,740	1.1518	2.263	2.187	2.263	2.168	2.263	127,259	2.1903	-0.83%
2015-01-13	0	1.200	1.180	1.200	1.170	1.220	54,000	64,680	1.1978	2.282	2.244	2.282	2.225	2.320	28,397	2.2777	-1.64%
2015-01-12	0	1.220	1.150	1.220	1.140	1.220	324,000	375,440	1.1588	2.320	2.187	2.320	2.168	2.320	170,379	2.2036	3.39%
2015-01-09	0	1.180	1.180	1.200	1.170	1.180	62,000	73,060	1.1784	2.244	2.244	2.282	2.225	2.244	32,603	2.2409	0.00%
2015-01-08	0	1.180	1.180	1.210	1.150	1.180	60,000	70,080	1.1680	2.244	2.244	2.301	2.187	2.244	31,552	2.2211	-4.07%
2015-01-07	0	1.230	1.150	1.230	-	-	0	0	-	2.339	2.187	2.339	-	-	0	-	0.00%
2015-01-06	0	1.230	1.190	1.280	1.170	1.240	146,000	175,340	1.2010	2.339	2.263	2.434	2.225	2.358	76,776	2.2838	0.00%
2015-01-05	0	1.230	1.170	1.230	1.170	1.240	22,000	26,480	1.2036	2.339	2.225	2.339	2.225	2.358	11,569	2.2889	-0.81%
2015-01-02	0	1.240	1.200	1.240	1.210	1.290	23,166	28,815	1.2438	2.358	2.282	2.358	2.301	2.453	12,182	2.3654	2.48%
2014-12-31	0	1.210	1.150	1.210	1.180	1.210	64,400	77,228	1.1992	2.301	2.187	2.301	2.244	2.301	33,866	2.2804	2.54%
2014-12-30	0	1.180	1.120	1.180	1.100	1.180	344,800	389,876	1.1307	2.244	2.130	2.244	2.092	2.244	181,317	2.1502	2.61%
2014-12-29	0	1.150	1.150	1.180	1.150	1.170	139,672	162,166	1.1610	2.187	2.187	2.244	2.187	2.225	73,448	2.2079	-4.96%
2014-12-24	0	1.210	1.180	1.210	1.190	1.240	46,000	56,860	1.2361	2.301	2.244	2.301	2.263	2.358	24,190	2.3506	-2.42%
2014-12-23	0	1.240	1.180	1.240	1.190	1.240	291,038	349,806	1.2019	2.358	2.244	2.358	2.263	2.358	153,046	2.2856	0.81%
2014-12-22	0	1.230	1.230	1.260	1.200	1.270	167,600	206,320	1.2310	2.339	2.339	2.396	2.282	2.415	88,134	2.3410	-3.15%
2014-12-19	0	1.270	1.220	1.270	1.200	1.280	178,616	217,166	1.2158	2.415	2.320	2.415	2.282	2.434	93,927	2.3121	-0.78%
2014-12-18	0	1.280	1.210	1.280	1.200	1.290	96,000	116,580	1.2144	2.434	2.301	2.434	2.282	2.453	50,483	2.3093	4.07%
2014-12-17	0	1.230	1.220	1.230	1.220	1.280	729,152	906,129	1.2427	2.339	2.320	2.339	2.320	2.434	383,433	2.3632	-3.91%
2014-12-16	0	1.280	1.270	1.290	1.250	1.290	120,000	151,680	1.2640	2.434	2.415	2.453	2.377	2.453	63,103	2.4037	-1.54%
2014-12-15	0	1.300	1.300	1.320	1.280	1.350	427,200	558,296	1.3069	2.472	2.472	2.510	2.434	2.567	224,648	2.4852	0.00%
2014-12-12	0	1.300	1.250	1.300	1.230	1.300	88,000	109,720	1.2468	2.472	2.377	2.472	2.339	2.472	46,276	2.3710	2.36%
2014-12-11	0	1.270	1.250	1.270	1.190	1.280	206,800	252,856	1.2227	2.415	2.377	2.415	2.263	2.434	108,748	2.3251	0.79%
2014-12-10	0	1.260	1.240	1.270	1.220	1.260	48,480	60,216	1.2421	2.396	2.358	2.415	2.320	2.396	25,494	2.3620	-1.56%
2014-12-09	0	1.280	1.200	1.280	1.150	1.300	868,000	1,071,160	1.2341	2.434	2.282	2.434	2.187	2.472	456,448	2.3467	-2.29%
2014-12-08	0	1.310	1.300	1.310	1.300	1.330	687,200	898,600	1.3076	2.491	2.472	2.491	2.472	2.529	361,372	2.4866	-1.50%
2014-12-05	0	1.330	1.320	1.330	1.260	1.360	1,330,001	1,742,781	1.3104	2.529	2.510	2.529	2.396	2.586	699,397	2.4918	-5.00%
2014-12-04	0	1.400	1.350	1.400	1.400	1.410	500,000	704,780	1.4096	2.662	2.567	2.662	2.662	2.681	262,931	2.6805	1.45%
2014-12-03	0	1.380	1.340	1.380	1.340	1.380	412,000	557,176	1.3524	2.624	2.548	2.624	2.548	2.624	216,655	2.5717	-1.43%
2014-12-02	0	1.400	1.360	1.400	1.360	1.400	106,000	145,660	1.3742	2.662	2.586	2.662	2.586	2.662	55,741	2.6131	0.00%
2014-12-01	0	1.400	1.350	1.400	1.350	1.440	838,000	1,175,620	1.4029	2.662	2.567	2.662	2.567	2.738	440,672	2.6678	-3.45%
2014-11-28	0	1.450	1.430	1.450	1.350	1.470	1,328,012	1,881,616	1.4169	2.757	2.719	2.757	2.567	2.795	698,351	2.6944	3.57%
2014-11-27	0	1.400	1.370	1.400	1.370	1.400	418,000	576,660	1.3796	2.662	2.605	2.662	2.605	2.662	219,810	2.6234	1.45%
2014-11-26	0	1.380	1.380	1.420	1.380	1.450	796,000	1,119,600	1.4065	2.624	2.624	2.700	2.624	2.757	418,586	2.6747	-2.82%
2014-11-25	0	1.420	1.420	1.430	1.420	1.460	788,227	1,132,866	1.4372	2.700	2.700	2.719	2.700	2.776	414,499	2.7331	-2.07%
2014-11-24	0	1.450	1.430	1.440	1.300	1.470	2,875,200	4,117,588	1.4321	2.757	2.719	2.738	2.472	2.795	1,511,959	2.7233	7.41%
2014-11-21	0	1.350	1.320	1.350	1.280	1.350	1,655,200	2,205,080	1.3322	2.567	2.510	2.567	2.434	2.567	870,407	2.5334	0.00%
2014-11-20	0	1.350	1.340	1.350	1.280	1.360	1,740,000	2,295,860	1.3195	2.567	2.548	2.567	2.434	2.586	915,000	2.5091	-2.17%
2014-11-19	0	1.380	1.370	1.390	1.360	1.470	2,362,000	3,302,480	1.3982	2.624	2.605	2.643	2.586	2.795	1,242,086	2.6588	-2.13%
2014-11-18	0	1.410	1.400	1.420	1.370	1.510	5,322,400	7,689,088	1.4447	2.681	2.662	2.700	2.605	2.871	2,798,848	2.7472	2.92%
2014-11-17	0	1.370	1.360	1.380	1.340	1.490	5,938,316	8,461,873	1.4250	2.605	2.586	2.624	2.548	2.833	3,122,735	2.7098	0.00%
2014-11-14	0	1.370	1.380	1.390	1.130	1.400	3,661,600	4,612,332	1.2596	2.605	2.624	2.643	2.149	2.662	1,925,497	2.3954	17.09%
2014-11-13	0	1.170	1.160	1.180	1.170	1.190	554,800	653,232	1.1774	2.225	2.206	2.244	2.225	2.263	291,748	2.2390	-2.50%
2014-11-12	0	1.200	1.190	1.210	1.170	1.210	2,568,000	3,050,480	1.1879	2.282	2.263	2.301	2.225	2.301	1,350,414	2.2589	0.00%
2014-11-11	0	1.200	1.200	1.210	1.190	1.230	1,337,600	1,607,192	1.2015	2.282	2.282	2.301	2.263	2.339	703,393	2.2849	0.00%
2014-11-10	0	1.200	1.200	1.210	1.200	1.250	1,971,200	2,372,584	1.2036	2.282	2.282	2.301	2.282	2.377	1,036,579	2.2889	0.00%
2014-11-07	0	1.200	1.200	1.210	1.160	1.220	1,624,400	1,937,672	1.1929	2.282	2.282	2.301	2.206	2.320	854,210	2.2684	-0.83%
2014-11-06	0	1.210	1.210	1.220	1.210	1.310	11,876,550	14,969,782	1.2604	2.301	2.301	2.320	2.301	2.491	6,245,427	2.3969	0.00%
2014-11-05	0	1.210	1.190	1.200	1.110	1.220	4,708,800	5,587,304	1.1866	2.301	2.263	2.282	2.111	2.320	2,476,179	2.2564	7.08%
2014-11-04	0	1.130	1.110	1.130	1.100	1.140	1,614,800	1,806,112	1.1185	2.149	2.111	2.149	2.092	2.168	849,162	2.1269	-1.74%
2014-11-03	0	1.150	1.140	1.150	1.130	1.200	2,390,000	2,728,480	1.1416	2.187	2.168	2.187	2.149	2.282	1,256,810	2.1710	-2.54%
2014-10-31	0	1.180	1.170	1.190	1.140	1.240	4,841,056	5,702,444	1.1779	2.244	2.225	2.263	2.168	2.358	2,545,728	2.2400	-0.84%
2014-10-30	0	1.190	1.180	1.190	1.000	1.240	27,034,818	31,362,865	1.1601	2.263	2.244	2.263	1.902	2.358	14,216,585	2.2061	17.82%
2014-10-29	0	1.010	1.010	1.020	0.980	1.040	2,769,391	2,790,581	1.0077	1.921	1.921	1.940	1.864	1.978	1,456,318	1.9162	-0.98%
2014-10-28	0	1.020	1.000	1.020	0.950	1.070	15,933,200	16,002,136	1.0043	1.940	1.902	1.940	1.807	2.035	8,378,666	1.9099	-4.67%
2014-10-27	0	1.070	1.060	1.070	1.050	1.110	6,290,709	6,729,047	1.0697	2.035	2.016	2.035	1.997	2.111	3,308,045	2.0341	-1.83%
2014-10-24	0	1.090	1.090	1.100	1.040	1.160	16,458,400	18,308,828	1.1124	2.073	2.073	2.092	1.978	2.206	8,654,848	2.1154	2.83%
2014-10-23	0	1.060	1.060	1.070	1.020	1.170	21,921,269	23,933,357	1.0918	2.016	2.016	2.035	1.940	2.225	11,527,564	2.0762	-1.85%
2014-10-22	0	1.080	1.070	1.080	1.030	1.240	38,594,746	44,280,221	1.1473	2.054	2.035	2.054	1.959	2.358	20,295,513	2.1818	-4.42%
2014-10-21	0	1.130	1.130	1.140	0.790	1.140	65,050,948	63,984,669	0.9836	2.149	2.149	2.168	1.502	2.168	34,207,826	1.8705	43.04%
2014-10-20	0	0.790	0.790	0.800	0.760	0.860	10,526,240	8,521,633	0.8096	1.502	1.502	1.521	1.445	1.635	5,535,350	1.5395	1.28%
2014-10-17	0	0.780	0.780	0.790	0.690	1.100	44,480,368	35,393,663	0.7957	1.483	1.483	1.502	1.312	2.092	23,390,538	1.5132