Prices and Webb-site Total Returns

New Concepts Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02221	2014-09-19			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	0.980	0.940	0.980	0.990	1.040	12,000	12,080	1.0067	0.980	0.940	0.980	0.990	1.040	12,000	1.0067	1.03%
2026-02-03	0	0.970	0.920	0.960	0.930	0.990	93,600	89,760	0.9590	0.970	0.920	0.960	0.930	0.990	93,600	0.9590	1.04%
2026-02-02	0	0.960	0.920	0.960	0.920	0.970	24,000	23,080	0.9617	0.960	0.920	0.960	0.920	0.970	24,000	0.9617	-1.03%
2026-01-30	0	0.970	0.910	0.970	0.980	0.980	20,000	19,600	0.9800	0.970	0.910	0.970	0.980	0.980	20,000	0.9800	0.00%
2026-01-29	0	0.970	0.960	0.970	0.930	1.110	392,000	381,960	0.9744	0.970	0.960	0.970	0.930	1.110	392,000	0.9744	-1.02%
2026-01-28	0	0.980	0.960	0.980	0.970	0.980	64,000	62,120	0.9706	0.980	0.960	0.980	0.970	0.980	64,000	0.9706	0.00%
2026-01-27	0	0.980	0.960	0.980	0.970	1.010	163,600	161,664	0.9882	0.980	0.960	0.980	0.970	1.010	163,600	0.9882	0.00%
2026-01-26	0	0.980	0.970	0.990	0.980	0.980	200,000	196,000	0.9800	0.980	0.970	0.990	0.980	0.980	200,000	0.9800	-1.01%
2026-01-23	0	0.990	0.960	0.990	0.950	1.000	116,000	111,880	0.9645	0.990	0.960	0.990	0.950	1.000	116,000	0.9645	-1.00%
2026-01-22	0	1.000	0.970	1.010	0.970	1.010	114,000	110,760	0.9716	1.000	0.970	1.010	0.970	1.010	114,000	0.9716	0.00%
2026-01-21	0	1.000	0.960	1.010	0.960	1.000	116,000	113,000	0.9741	1.000	0.960	1.010	0.960	1.000	116,000	0.9741	0.00%
2026-01-20	0	1.000	0.990	1.010	0.990	1.000	32,000	31,960	0.9988	1.000	0.990	1.010	0.990	1.000	32,000	0.9988	1.01%
2026-01-19	0	0.990	0.980	0.990	0.960	1.080	366,800	371,700	1.0134	0.990	0.980	0.990	0.960	1.080	366,800	1.0134	-1.98%
2026-01-16	0	1.010	0.970	1.010	1.000	1.020	60,000	60,160	1.0027	1.010	0.970	1.010	1.000	1.020	60,000	1.0027	2.02%
2026-01-15	0	0.990	0.960	0.990	0.960	1.000	168,000	164,408	0.9786	0.990	0.960	0.990	0.960	1.000	168,000	0.9786	-1.00%
2026-01-14	0	1.000	0.990	1.000	1.000	1.000	32,000	32,000	1.0000	1.000	0.990	1.000	1.000	1.000	32,000	1.0000	0.00%
2026-01-13	0	1.000	1.000	1.020	0.970	1.020	140,000	139,160	0.9940	1.000	1.000	1.020	0.970	1.020	140,000	0.9940	-3.85%
2026-01-09	0	1.040	0.980	1.050	1.000	1.040	108,000	108,480	1.0044	1.040	0.980	1.050	1.000	1.040	108,000	1.0044	-1.89%
2026-01-08	0	1.060	1.000	1.060	0.990	1.060	66,000	66,264	1.0040	1.060	1.000	1.060	0.990	1.060	66,000	1.0040	4.95%
2026-01-07	0	1.010	0.990	1.010	0.990	1.010	52,000	51,680	0.9938	1.010	0.990	1.010	0.990	1.010	52,000	0.9938	0.00%
2026-01-06	0	1.010	0.980	1.010	1.000	1.110	392,000	401,160	1.0234	1.010	0.980	1.010	1.000	1.110	392,000	1.0234	0.00%
2026-01-05	0	1.010	1.010	1.040	1.000	1.030	65,200	65,948	1.0115	1.010	1.010	1.040	1.000	1.030	65,200	1.0115	-1.94%
2025-12-31	0	1.030	1.020	1.030	1.000	1.030	44,000	44,280	1.0064	1.030	1.020	1.030	1.000	1.030	44,000	1.0064	0.98%
2025-12-30	0	1.020	1.000	1.020	0.990	1.020	224,000	224,680	1.0030	1.020	1.000	1.020	0.990	1.020	224,000	1.0030	0.00%
2025-12-29	0	1.020	1.000	1.020	0.930	1.100	1,514,800	1,529,640	1.0098	1.020	1.000	1.020	0.930	1.100	1,514,800	1.0098	9.68%
2025-12-24	0	0.930	0.900	0.930	0.860	0.940	128,000	115,600	0.9031	0.930	0.900	0.930	0.860	0.940	128,000	0.9031	-1.06%
2025-12-23	0	0.940	0.890	0.940	0.890	0.950	291,600	263,580	0.9039	0.940	0.890	0.940	0.890	0.950	291,600	0.9039	3.30%
2025-12-22	0	0.910	0.890	0.920	0.860	0.950	467,600	417,444	0.8927	0.910	0.890	0.920	0.860	0.950	467,600	0.8927	1.11%
2025-12-19	0	0.900	0.890	0.900	0.880	0.950	216,000	195,040	0.9030	0.900	0.890	0.900	0.880	0.950	216,000	0.9030	-4.26%
2025-12-18	0	0.940	0.930	0.940	0.880	0.940	36,400	32,960	0.9055	0.940	0.930	0.940	0.880	0.940	36,400	0.9055	-2.08%
2025-12-17	0	0.960	0.930	0.960	0.940	0.990	28,000	26,760	0.9557	0.960	0.930	0.960	0.940	0.990	28,000	0.9557	0.00%
2025-12-16	0	0.960	0.930	0.960	0.930	0.990	40,000	38,120	0.9530	0.960	0.930	0.960	0.930	0.990	40,000	0.9530	0.00%
2025-12-15	0	0.960	0.910	0.970	0.920	0.970	77,200	72,108	0.9340	0.960	0.910	0.970	0.920	0.970	77,200	0.9340	2.13%
2025-12-12	0	0.940	0.910	0.940	0.910	1.010	196,000	185,160	0.9447	0.940	0.910	0.940	0.910	1.010	196,000	0.9447	2.17%
2025-12-11	0	0.920	0.880	0.930	0.880	1.020	160,000	151,520	0.9470	0.920	0.880	0.930	0.880	1.020	160,000	0.9470	0.00%
2025-12-10	0	0.920	0.920	0.930	0.900	0.970	242,400	232,136	0.9577	0.920	0.920	0.930	0.900	0.970	242,400	0.9577	-3.16%
2025-12-09	0	0.950	0.910	0.950	0.900	0.950	108,000	100,120	0.9270	0.950	0.910	0.950	0.900	0.950	108,000	0.9270	0.00%
2025-12-08	0	0.950	0.900	0.950	0.910	0.950	17,200	15,948	0.9272	0.950	0.900	0.950	0.910	0.950	17,200	0.9272	0.00%
2025-12-05	0	0.950	0.910	0.970	0.910	1.000	64,000	60,120	0.9394	0.950	0.910	0.970	0.910	1.000	64,000	0.9394	0.00%
2025-12-04	0	0.950	0.950	0.980	0.920	0.980	44,000	41,640	0.9464	0.950	0.950	0.980	0.920	0.980	44,000	0.9464	2.15%
2025-12-03	0	0.930	0.910	0.970	0.900	0.970	142,800	132,560	0.9283	0.930	0.910	0.970	0.900	0.970	142,800	0.9283	-5.10%
2025-12-02	0	0.980	0.930	0.990	0.980	0.980	28,000	27,440	0.9800	0.980	0.930	0.990	0.980	0.980	28,000	0.9800	-1.01%
2025-12-01	0	0.990	0.960	1.030	0.950	1.040	40,000	39,840	0.9960	0.990	0.960	1.030	0.950	1.040	40,000	0.9960	4.21%
2025-11-28	0	0.950	0.940	1.010	0.950	1.000	272,400	262,128	0.9623	0.950	0.940	1.010	0.950	1.000	272,400	0.9623	-5.94%
2025-11-27	0	1.010	1.010	1.050	0.980	1.080	292,800	298,808	1.0205	1.010	1.010	1.050	0.980	1.080	292,800	1.0205	5.21%
2025-11-26	0	0.960	0.950	1.070	0.940	0.970	24,000	22,840	0.9517	0.960	0.950	1.070	0.940	0.970	24,000	0.9517	0.00%
2025-11-25	0	0.960	0.930	1.020	0.920	1.040	316,000	296,760	0.9391	0.960	0.930	1.020	0.920	1.040	316,000	0.9391	2.13%
2025-11-24	0	0.940	0.940	0.950	0.900	0.940	233,200	217,600	0.9331	0.940	0.940	0.950	0.900	0.940	233,200	0.9331	-4.08%
2025-11-21	0	0.980	0.970	0.980	0.870	0.980	560,000	503,520	0.8991	0.980	0.970	0.980	0.870	0.980	560,000	0.8991	0.00%
2025-11-20	0	0.980	0.920	0.990	0.910	0.990	247,000	233,814	0.9466	0.980	0.920	0.990	0.910	0.990	247,000	0.9466	1.03%
2025-11-19	0	0.970	0.930	1.010	0.900	1.050	616,800	588,808	0.9546	0.970	0.930	1.010	0.900	1.050	616,800	0.9546	-11.01%
2025-11-18	0	1.090	1.020	1.090	1.000	1.110	910,400	934,164	1.0261	1.090	1.020	1.090	1.000	1.110	910,400	1.0261	3.81%
2025-11-17	0	1.050	1.010	1.020	1.010	1.300	625,800	698,168	1.1156	1.050	1.010	1.020	1.010	1.300	625,800	1.1156	-14.63%
2025-11-14	0	1.230	1.170	1.230	1.200	1.380	424,000	548,160	1.2928	1.230	1.170	1.230	1.200	1.380	424,000	1.2928	2.50%
2025-11-13	0	1.200	1.170	1.200	1.200	1.480	356,000	446,296	1.2536	1.200	1.170	1.200	1.200	1.480	356,000	1.2536	-12.41%
2025-11-12	0	1.370	1.250	1.370	1.270	1.600	2,350,600	3,403,098	1.4478	1.370	1.250	1.370	1.270	1.600	2,350,600	1.4478	-6.80%
2025-11-11	0	1.470	1.430	1.470	1.440	1.500	849,600	1,245,012	1.4654	1.470	1.430	1.470	1.440	1.500	849,600	1.4654	0.00%
2025-11-10	0	1.470	1.460	1.480	1.320	1.500	1,186,000	1,693,478	1.4279	1.470	1.460	1.480	1.320	1.500	1,186,000	1.4279	11.36%
2025-11-07	0	1.320	1.310	1.320	1.120	1.320	1,110,800	1,397,732	1.2583	1.320	1.310	1.320	1.120	1.320	1,110,800	1.2583	17.86%
2025-11-06	0	1.120	1.120	1.160	1.090	1.190	153,200	173,824	1.1346	1.120	1.120	1.160	1.090	1.190	153,200	1.1346	0.90%
2025-11-05	0	1.110	1.080	1.110	1.080	1.140	162,800	182,560	1.1214	1.110	1.080	1.110	1.080	1.140	162,800	1.1214	1.83%
2025-11-04	0	1.090	1.080	1.090	0.980	1.190	321,200	336,840	1.0487	1.090	1.080	1.090	0.980	1.190	321,200	1.0487	10.10%
2025-11-03	0	0.990	0.920	0.990	0.920	1.020	303,600	300,040	0.9883	0.990	0.920	0.990	0.920	1.020	303,600	0.9883	-2.94%
2025-10-31	0	1.020	0.990	1.020	1.020	1.020	8,400	8,544	1.0171	1.020	0.990	1.020	1.020	1.020	8,400	1.0171	0.00%
2025-10-30	0	1.020	1.020	1.030	0.950	1.040	426,000	435,280	1.0218	1.020	1.020	1.030	0.950	1.040	426,000	1.0218	4.08%
2025-10-28	0	0.980	0.900	0.980	0.990	1.100	132,000	139,356	1.0557	0.980	0.900	0.980	0.990	1.100	132,000	1.0557	-2.97%
2025-10-27	0	1.010	1.000	1.010	0.960	1.030	128,400	126,704	0.9868	1.010	1.000	1.010	0.960	1.030	128,400	0.9868	1.00%
2025-10-24	0	1.000	0.980	1.000	0.960	1.040	49,200	49,276	1.0015	1.000	0.980	1.000	0.960	1.040	49,200	1.0015	0.00%
2025-10-23	0	1.000	0.980	1.000	0.900	1.000	152,000	140,412	0.9238	1.000	0.980	1.000	0.900	1.000	152,000	0.9238	0.00%
2025-10-22	0	1.000	0.970	1.000	0.960	1.040	43,600	43,564	0.9992	1.000	0.970	1.000	0.960	1.040	43,600	0.9992	-4.76%
2025-10-21	0	1.050	1.030	1.050	1.010	1.100	53,600	56,748	1.0587	1.050	1.030	1.050	1.010	1.100	53,600	1.0587	1.94%
2025-10-20	0	1.030	0.870	1.030	1.000	1.120	110,800	111,892	1.0099	1.030	0.870	1.030	1.000	1.120	110,800	1.0099	10.75%
2025-10-17	0	0.930	0.920	0.930	0.850	1.000	471,200	435,696	0.9247	0.930	0.920	0.930	0.850	1.000	471,200	0.9247	-7.00%
2025-10-16	0	1.000	1.000	1.010	0.870	1.080	77,200	77,764	1.0073	1.000	1.000	1.010	0.870	1.080	77,200	1.0073	3.09%
2025-10-15	0	0.970	0.960	0.970	0.920	1.120	290,800	280,832	0.9657	0.970	0.960	0.970	0.920	1.120	290,800	0.9657	-14.91%
2025-10-14	0	1.140	1.130	1.140	0.135	1.340	126,000	146,652	1.1639	1.140	1.130	1.140	0.135	1.340	126,000	1.1639	1.79%
2025-10-13	0	0.112	0.111	0.112	0.110	0.123	5,652,000	659,980	0.1168	1.120	1.110	1.120	1.100	1.230	565,200	1.1677	-1.75%
2025-10-10	0	0.114	0.113	0.114	0.107	0.114	8,408,000	931,444	0.1108	1.140	1.130	1.140	1.070	1.140	840,800	1.1078	3.64%
2025-10-09	0	0.110	0.109	0.110	0.106	0.114	4,284,000	467,276	0.1091	1.100	1.090	1.100	1.060	1.140	428,400	1.0907	-1.79%
2025-10-08	0	0.112	0.110	0.112	0.109	0.118	5,332,000	598,084	0.1122	1.120	1.100	1.120	1.090	1.180	533,200	1.1217	-5.08%
2025-10-06	0	0.118	0.114	0.118	0.112	0.130	7,900,000	923,264	0.1169	1.180	1.140	1.180	1.120	1.300	790,000	1.1687	-7.81%
2025-10-03	0	0.128	0.128	0.129	0.098	0.134	23,200,000	2,790,896	0.1203	1.280	1.280	1.290	0.980	1.340	2,320,000	1.2030	21.90%
2025-10-02	0	0.105	0.102	0.105	0.099	0.107	6,556,000	676,700	0.1032	1.050	1.020	1.050	0.990	1.070	655,600	1.0322	0.96%
2025-09-30	0	0.104	0.101	0.106	0.100	0.115	6,516,000	678,544	0.1041	1.040	1.010	1.060	1.000	1.150	651,600	1.0414	0.00%
2025-09-29	0	0.104	0.100	0.104	0.096	0.112	10,464,000	1,069,220	0.1022	1.040	1.000	1.040	0.960	1.120	1,046,400	1.0218	-7.14%
2025-09-26	0	0.112	0.103	0.112	0.101	0.150	63,772,000	7,861,468	0.1233	1.120	1.030	1.120	1.010	1.500	6,377,200	1.2327	24.44%
2025-09-25	0	0.090	0.081	0.090	0.081	0.090	1,140,000	97,516	0.0855	0.900	0.810	0.900	0.810	0.900	114,000	0.8554	3.45%
2025-09-24	0	0.087	0.080	0.087	0.079	0.087	2,576,000	208,680	0.0810	0.870	0.800	0.870	0.790	0.870	257,600	0.8101	6.10%
2025-09-23	0	0.082	0.079	0.082	0.079	0.082	864,000	70,336	0.0814	0.820	0.790	0.820	0.790	0.820	86,400	0.8141	0.00%
2025-09-22	0	0.082	0.077	0.082	0.076	0.087	628,000	49,916	0.0795	0.820	0.770	0.820	0.760	0.870	62,800	0.7948	1.23%
2025-09-19	0	0.081	0.078	0.081	0.078	0.085	3,944,000	317,796	0.0806	0.810	0.780	0.810	0.780	0.850	394,400	0.8058	-6.90%
2025-09-18	0	0.087	0.085	0.087	0.085	0.090	3,116,000	271,632	0.0872	0.870	0.850	0.870	0.850	0.900	311,600	0.8717	1.16%
2025-09-17	0	0.086	0.085	0.086	0.082	0.089	10,264,000	876,152	0.0854	0.860	0.850	0.860	0.820	0.890	1,026,400	0.8536	4.88%
2025-09-16	0	0.082	0.077	0.082	0.078	0.084	6,396,000	525,884	0.0822	0.820	0.770	0.820	0.780	0.840	639,600	0.8222	9.33%
2025-09-15	0	0.075	0.073	0.075	0.073	0.077	1,204,000	90,468	0.0751	0.750	0.730	0.750	0.730	0.770	120,400	0.7514	-3.85%
2025-09-12	0	0.078	0.075	0.078	0.075	0.079	736,000	56,252	0.0764	0.780	0.750	0.780	0.750	0.790	73,600	0.7643	-3.70%
2025-09-11	0	0.081	0.078	0.081	0.076	0.081	1,140,000	88,904	0.0780	0.810	0.780	0.810	0.760	0.810	114,000	0.7799	0.00%
2025-09-10	0	0.081	0.079	0.081	0.079	0.084	2,696,000	213,984	0.0794	0.810	0.790	0.810	0.790	0.840	269,600	0.7937	2.53%
2025-09-09	0	0.079	0.075	0.079	0.071	0.084	1,828,000	141,368	0.0773	0.790	0.750	0.790	0.710	0.840	182,800	0.7733	2.60%
2025-09-08	0	0.077	0.075	0.077	0.074	0.078	748,000	55,792	0.0746	0.770	0.750	0.770	0.740	0.780	74,800	0.7459	-1.28%
2025-09-05	0	0.078	0.077	0.079	0.078	0.083	836,000	66,356	0.0794	0.780	0.770	0.790	0.780	0.830	83,600	0.7937	-6.02%
2025-09-04	0	0.083	0.075	0.083	0.080	0.084	472,000	38,596	0.0818	0.830	0.750	0.830	0.800	0.840	47,200	0.8177	-1.19%
2025-09-03	0	0.084	0.080	0.084	0.084	0.085	1,288,000	108,220	0.0840	0.840	0.800	0.840	0.840	0.850	128,800	0.8402	-1.18%
2025-09-02	0	0.085	0.080	0.085	0.078	0.088	4,816,000	396,256	0.0823	0.850	0.800	0.850	0.780	0.880	481,600	0.8228	4.94%
2025-09-01	0	0.081	0.078	0.081	0.077	0.083	240,000	19,156	0.0798	0.810	0.780	0.810	0.770	0.830	24,000	0.7982	1.25%
2025-08-29	0	0.080	0.077	0.080	0.077	0.084	1,236,000	96,292	0.0779	0.800	0.770	0.800	0.770	0.840	123,600	0.7791	-1.23%
2025-08-28	0	0.081	0.080	0.081	0.075	0.086	2,076,000	166,988	0.0804	0.810	0.800	0.810	0.750	0.860	207,600	0.8044	3.85%
2025-08-27	0	0.078	0.077	0.079	0.073	0.089	8,788,000	705,908	0.0803	0.780	0.770	0.790	0.730	0.890	878,800	0.8033	9.86%
2025-08-26	0	0.071	0.071	0.073	0.071	0.087	15,732,000	1,182,964	0.0752	0.710	0.710	0.730	0.710	0.870	1,573,200	0.7519	-19.32%
2025-08-25	0	0.088	0.088	0.090	0.084	0.088	1,408,000	121,268	0.0861	0.880	0.880	0.900	0.840	0.880	140,800	0.8613	2.33%
2025-08-22	0	0.086	0.086	0.087	0.085	0.088	1,420,000	122,028	0.0859	0.860	0.860	0.870	0.850	0.880	142,000	0.8594	-1.15%
2025-08-21	0	0.087	0.084	0.087	0.086	0.087	268,000	23,072	0.0861	0.870	0.840	0.870	0.860	0.870	26,800	0.8609	1.16%
2025-08-20	0	0.086	0.084	0.087	0.082	0.086	2,464,000	206,896	0.0840	0.860	0.840	0.870	0.820	0.860	246,400	0.8397	-1.15%
2025-08-19	0	0.087	0.086	0.087	0.085	0.088	1,516,000	130,308	0.0860	0.870	0.860	0.870	0.850	0.880	151,600	0.8596	-2.25%
2025-08-18	0	0.089	0.088	0.089	0.084	0.090	4,772,000	418,924	0.0878	0.890	0.880	0.890	0.840	0.900	477,200	0.8779	2.30%
2025-08-15	0	0.087	0.086	0.089	0.085	0.091	4,512,000	394,764	0.0875	0.870	0.860	0.890	0.850	0.910	451,200	0.8749	-3.33%
2025-08-14	0	0.090	0.086	0.090	0.086	0.090	4,200,000	369,548	0.0880	0.900	0.860	0.900	0.860	0.900	420,000	0.8799	-3.23%
2025-08-13	0	0.093	0.093	0.094	0.090	0.094	5,212,000	475,432	0.0912	0.930	0.930	0.940	0.900	0.940	521,200	0.9122	-1.06%
2025-08-12	0	0.094	0.094	0.095	0.090	0.099	5,348,000	502,844	0.0940	0.940	0.940	0.950	0.900	0.990	534,800	0.9402	0.00%
2025-08-11	0	0.094	0.091	0.094	0.088	0.098	16,244,000	1,508,740	0.0929	0.940	0.910	0.940	0.880	0.980	1,624,400	0.9288	8.05%
2025-08-08	0	0.087	0.085	0.087	0.084	0.088	2,476,000	216,220	0.0873	0.870	0.850	0.870	0.840	0.880	247,600	0.8733	3.57%
2025-08-07	0	0.084	0.082	0.085	0.082	0.087	3,656,000	309,420	0.0846	0.840	0.820	0.850	0.820	0.870	365,600	0.8463	2.44%
2025-08-06	0	0.082	0.077	0.082	0.072	0.082	9,124,000	704,904	0.0773	0.820	0.770	0.820	0.720	0.820	912,400	0.7726	12.33%
2025-08-05	0	0.073	0.073	0.074	0.073	0.080	7,544,000	575,060	0.0762	0.730	0.730	0.740	0.730	0.800	754,400	0.7623	-2.67%
2025-08-04	0	0.075	0.074	0.075	0.073	0.079	3,220,000	241,972	0.0751	0.750	0.740	0.750	0.730	0.790	322,000	0.7515	-3.85%
2025-08-01	0	0.078	0.076	0.078	0.074	0.085	8,308,000	643,864	0.0775	0.780	0.760	0.780	0.740	0.850	830,800	0.7750	-2.50%
2025-07-31	0	0.080	0.076	0.080	0.076	0.086	7,964,000	630,792	0.0792	0.800	0.760	0.800	0.760	0.860	796,400	0.7921	-2.44%
2025-07-30	0	0.082	0.082	0.083	0.079	0.102	98,968,000	8,893,748	0.0899	0.820	0.820	0.830	0.790	1.020	9,896,800	0.8986	18.84%
2025-07-29	0	0.069	0.066	0.069	0.066	0.071	960,000	65,892	0.0686	0.690	0.660	0.690	0.660	0.710	96,000	0.6864	4.55%
2025-07-28	0	0.066	0.065	0.070	0.062	0.070	2,664,000	172,428	0.0647	0.660	0.650	0.700	0.620	0.700	266,400	0.6473	-5.71%
2025-07-25	0	0.070	0.067	0.070	0.070	0.072	696,000	48,820	0.0701	0.700	0.670	0.700	0.700	0.720	69,600	0.7014	-1.41%
2025-07-24	0	0.071	0.069	0.071	0.064	0.071	1,944,000	132,484	0.0682	0.710	0.690	0.710	0.640	0.710	194,400	0.6815	2.90%
2025-07-23	0	0.069	0.066	0.069	0.065	0.070	2,820,000	186,356	0.0661	0.690	0.660	0.690	0.650	0.700	282,000	0.6608	1.47%
2025-07-22	0	0.068	0.065	0.068	0.064	0.069	324,000	22,124	0.0683	0.680	0.650	0.680	0.640	0.690	32,400	0.6828	0.00%
2025-07-21	0	0.068	0.064	0.069	0.067	0.071	204,000	13,836	0.0678	0.680	0.640	0.690	0.670	0.710	20,400	0.6782	1.49%
2025-07-18	0	0.067	0.066	0.067	0.063	0.071	1,644,000	109,580	0.0667	0.670	0.660	0.670	0.630	0.710	164,400	0.6665	6.35%
2025-07-17	0	0.063	0.062	0.063	0.062	0.063	32,000	1,988	0.0621	0.630	0.620	0.630	0.620	0.630	3,200	0.6213	0.00%
2025-07-16	0	0.063	0.063	0.064	0.059	0.064	1,536,000	92,952	0.0605	0.630	0.630	0.640	0.590	0.640	153,600	0.6052	-3.08%
2025-07-15	0	0.065	0.062	0.066	0.058	0.068	888,000	53,780	0.0606	0.650	0.620	0.660	0.580	0.680	88,800	0.6056	6.56%
2025-07-14	0	0.061	0.059	0.061	0.058	0.061	1,600,000	95,428	0.0596	0.610	0.590	0.610	0.580	0.610	160,000	0.5964	1.67%
2025-07-11	0	0.060	0.060	0.062	0.060	0.072	1,836,000	121,720	0.0663	0.600	0.600	0.620	0.600	0.720	183,600	0.6630	7.14%
2025-07-10	0	0.056	0.054	0.060	0.054	0.060	1,720,000	101,560	0.0590	0.560	0.540	0.600	0.540	0.600	172,000	0.5905	-6.67%
2025-07-09	0	0.060	0.060	0.062	0.060	0.062	1,448,000	87,492	0.0604	0.600	0.600	0.620	0.600	0.620	144,800	0.6042	-6.25%
2025-07-08	0	0.064	0.061	0.065	0.060	0.064	4,128,000	251,072	0.0608	0.640	0.610	0.650	0.600	0.640	412,800	0.6082	-1.54%
2025-07-07	0	0.065	0.065	0.066	0.065	0.066	744,000	48,412	0.0651	0.650	0.650	0.660	0.650	0.660	74,400	0.6507	-1.52%
2025-07-04	0	0.066	0.066	0.067	0.066	0.069	544,000	36,672	0.0674	0.660	0.660	0.670	0.660	0.690	54,400	0.6741	-4.35%
2025-07-03	0	0.069	0.067	0.069	0.064	0.070	384,000	25,396	0.0661	0.690	0.670	0.690	0.640	0.700	38,400	0.6614	4.55%
2025-07-02	0	0.066	0.066	0.067	0.066	0.071	568,000	38,224	0.0673	0.660	0.660	0.670	0.660	0.710	56,800	0.6730	-7.04%
2025-06-30	0	0.071	0.069	0.072	0.068	0.072	960,000	66,528	0.0693	0.710	0.690	0.720	0.680	0.720	96,000	0.6930	-1.39%
2025-06-27	0	0.072	0.070	0.073	0.068	0.073	2,152,000	150,080	0.0697	0.720	0.700	0.730	0.680	0.730	215,200	0.6974	5.88%
2025-06-26	0	0.068	0.063	0.068	0.064	0.073	2,204,000	146,032	0.0663	0.680	0.630	0.680	0.640	0.730	220,400	0.6626	-4.23%
2025-06-25	0	0.071	0.069	0.071	0.059	0.080	14,500,000	1,014,644	0.0700	0.710	0.690	0.710	0.590	0.800	1,450,000	0.6998	24.56%
2025-06-24	0	0.057	0.057	0.059	0.056	0.066	10,160,000	600,568	0.0591	0.570	0.570	0.590	0.560	0.660	1,016,000	0.5911	-16.18%
2025-06-23	0	0.068	0.068	0.074	0.065	0.074	1,024,000	70,312	0.0687	0.680	0.680	0.740	0.650	0.740	102,400	0.6866	-12.82%
2025-06-20	0	0.078	0.072	0.078	0.067	0.078	1,896,000	135,960	0.0717	0.780	0.720	0.780	0.670	0.780	189,600	0.7171	0.00%
2025-06-19	0	0.078	0.076	0.078	0.070	0.084	612,000	45,588	0.0745	0.780	0.760	0.780	0.700	0.840	61,200	0.7449	4.00%
2025-06-18	0	0.075	0.073	0.075	0.073	0.080	1,596,000	118,572	0.0743	0.750	0.730	0.750	0.730	0.800	159,600	0.7429	0.00%
2025-06-17	0	0.075	0.073	0.075	0.075	0.087	1,968,000	156,224	0.0794	0.750	0.730	0.750	0.750	0.870	196,800	0.7938	-3.85%
2025-06-16	0	0.078	0.075	0.078	0.059	0.090	7,868,000	596,608	0.0758	0.780	0.750	0.780	0.590	0.900	786,800	0.7583	30.00%
2025-06-13	0	0.060	0.060	0.061	0.058	0.067	4,108,000	252,636	0.0615	0.600	0.600	0.610	0.580	0.670	410,800	0.6150	-10.45%
2025-06-12	0	0.067	0.067	0.068	0.067	0.073	2,488,000	174,088	0.0700	0.670	0.670	0.680	0.670	0.730	248,800	0.6997	-8.22%
2025-06-11	0	0.073	0.071	0.073	0.069	0.076	4,128,000	291,088	0.0705	0.730	0.710	0.730	0.690	0.760	412,800	0.7052	4.29%
2025-06-10	0	0.070	0.068	0.070	0.065	0.077	10,720,000	763,488	0.0712	0.700	0.680	0.700	0.650	0.770	1,072,000	0.7122	-6.67%
2025-06-09	0	0.075	0.075	0.078	0.075	0.095	6,336,000	507,512	0.0801	0.750	0.750	0.780	0.750	0.950	633,600	0.8010	-10.71%
2025-06-06	0	0.084	0.079	0.084	0.076	0.095	14,128,000	1,211,412	0.0857	0.840	0.790	0.840	0.760	0.950	1,412,800	0.8575	0.00%
2025-06-05	0	0.084	0.083	0.084	0.077	0.091	17,384,000	1,419,812	0.0817	0.840	0.830	0.840	0.770	0.910	1,738,400	0.8167	-1.18%
2025-06-04	0	0.085	0.083	0.085	0.073	0.104	64,344,000	5,700,436	0.0886	0.850	0.830	0.850	0.730	1.040	6,434,400	0.8859	-1.16%
2025-06-03	0	0.086	0.085	0.086	0.047	0.097	128,040,000	9,337,888	0.0729	0.860	0.850	0.860	0.470	0.970	12,804,000	0.7293	72.00%
2025-06-02	0	0.050	0.045	0.050	0.046	0.064	29,452,000	1,577,932	0.0536	0.500	0.450	0.500	0.460	0.640	2,945,200	0.5358	-5.66%
2025-05-30	0	0.053	0.051	0.053	0.039	0.058	88,448,000	4,455,192	0.0504	0.530	0.510	0.530	0.390	0.580	8,844,800	0.5037	39.47%
2025-05-29	0	0.038	0.038	0.039	0.034	0.038	8,508,000	308,980	0.0363	0.380	0.380	0.390	0.340	0.380	850,800	0.3632	5.56%
2025-05-28	0	0.036	0.035	0.036	0.035	0.036	1,836,000	65,952	0.0359	0.360	0.350	0.360	0.350	0.360	183,600	0.3592	5.88%
2025-05-27	0	0.034	0.034	0.036	0.033	0.035	5,856,000	198,480	0.0339	0.340	0.340	0.360	0.330	0.350	585,600	0.3389	-2.86%
2025-05-26	0	0.035	0.035	0.036	0.035	0.037	1,184,000	42,520	0.0359	0.350	0.350	0.360	0.350	0.370	118,400	0.3591	-5.41%
2025-05-23	0	0.037	0.035	0.037	0.035	0.039	4,484,000	165,688	0.0370	0.370	0.350	0.370	0.350	0.390	448,400	0.3695	5.71%
2025-05-22	0	0.035	0.034	0.035	0.034	0.035	200,000	6,896	0.0345	0.350	0.340	0.350	0.340	0.350	20,000	0.3448	0.00%
2025-05-21	0	0.035	0.034	0.035	0.034	0.036	1,052,000	35,992	0.0342	0.350	0.340	0.350	0.340	0.360	105,200	0.3421	2.94%
2025-05-20	0	0.034	0.034	0.035	0.033	0.035	1,424,000	48,416	0.0340	0.340	0.340	0.350	0.330	0.350	142,400	0.3400	0.00%
2025-05-19	0	0.034	0.033	0.034	0.033	0.034	280,000	9,496	0.0339	0.340	0.330	0.340	0.330	0.340	28,000	0.3391	0.00%
2025-05-16	0	0.034	0.033	0.034	0.034	0.036	5,348,000	184,340	0.0345	0.340	0.330	0.340	0.340	0.360	534,800	0.3447	-8.11%
2025-05-15	0	0.037	0.036	0.037	0.036	0.037	1,020,000	36,760	0.0360	0.370	0.360	0.370	0.360	0.370	102,000	0.3604	-2.63%
2025-05-14	0	0.038	0.036	0.038	0.035	0.038	4,044,000	147,648	0.0365	0.380	0.360	0.380	0.350	0.380	404,400	0.3651	2.70%
2025-05-13	0	0.037	0.036	0.037	0.034	0.043	9,412,000	359,144	0.0382	0.370	0.360	0.370	0.340	0.430	941,200	0.3816	5.71%
2025-05-12	0	0.035	0.034	0.035	0.034	0.036	680,000	23,964	0.0352	0.350	0.340	0.350	0.340	0.360	68,000	0.3524	-2.78%
2025-05-09	0	0.036	0.034	0.036	0.034	0.036	7,852,000	275,520	0.0351	0.360	0.340	0.360	0.340	0.360	785,200	0.3509	0.00%
2025-05-08	0	0.036	0.034	0.036	0.034	0.036	4,016,000	141,204	0.0352	0.360	0.340	0.360	0.340	0.360	401,600	0.3516	-2.70%
2025-05-07	0	0.037	0.035	0.037	0.034	0.038	9,544,000	331,960	0.0348	0.370	0.350	0.370	0.340	0.380	954,400	0.3478	0.00%
2025-05-06	0	0.037	0.034	0.037	0.034	0.040	11,372,000	398,704	0.0351	0.370	0.340	0.370	0.340	0.400	1,137,200	0.3506	-7.50%
2025-05-02	0	0.040	0.037	0.040	0.033	0.047	3,460,000	126,708	0.0366	0.400	0.370	0.400	0.330	0.470	346,000	0.3662	21.21%
2025-04-30	0	0.033	0.033	0.034	0.033	0.036	1,900,000	63,636	0.0335	0.330	0.330	0.340	0.330	0.360	190,000	0.3349	-10.81%
2025-04-29	0	0.037	0.036	0.037	0.035	0.037	236,000	8,564	0.0363	0.370	0.360	0.370	0.350	0.370	23,600	0.3629	2.78%
2025-04-28	0	0.036	0.033	0.036	0.032	0.037	2,560,000	89,804	0.0351	0.360	0.330	0.360	0.320	0.370	256,000	0.3508	5.88%
2025-04-25	0	0.034	0.033	0.034	0.033	0.036	8,160,000	279,276	0.0342	0.340	0.330	0.340	0.330	0.360	816,000	0.3423	-8.11%
2025-04-24	0	0.037	0.036	0.037	0.035	0.040	5,780,000	206,280	0.0357	0.370	0.360	0.370	0.350	0.400	578,000	0.3569	-7.50%
2025-04-23	0	0.040	0.037	0.040	0.035	0.040	540,000	19,980	0.0370	0.400	0.370	0.400	0.350	0.400	54,000	0.3700	2.56%
2025-04-22	0	0.039	0.038	0.039	0.037	0.040	1,220,000	46,436	0.0381	0.390	0.380	0.390	0.370	0.400	122,000	0.3806	-4.88%
2025-04-17	0	0.041	0.039	0.041	0.037	0.041	2,416,000	93,956	0.0389	0.410	0.390	0.410	0.370	0.410	241,600	0.3889	-2.38%
2025-04-16	0	0.042	0.037	0.041	0.035	0.042	68,000	2,464	0.0362	0.420	0.370	0.410	0.350	0.420	6,800	0.3624	10.53%
2025-04-15	0	0.038	0.038	0.041	0.037	0.041	3,304,000	125,364	0.0379	0.380	0.380	0.410	0.370	0.410	330,400	0.3794	-7.32%
2025-04-14	0	0.041	0.041	0.043	0.041	0.045	4,532,000	190,856	0.0421	0.410	0.410	0.430	0.410	0.450	453,200	0.4211	-4.65%
2025-04-11	0	0.043	0.041	0.043	0.041	0.045	3,912,000	166,408	0.0425	0.430	0.410	0.430	0.410	0.450	391,200	0.4254	-4.44%
2025-04-10	0	0.045	0.044	0.045	0.043	0.050	3,004,000	133,980	0.0446	0.450	0.440	0.450	0.430	0.500	300,400	0.4460	-2.17%
2025-04-09	0	0.046	0.045	0.046	0.040	0.046	5,248,000	231,628	0.0441	0.460	0.450	0.460	0.400	0.460	524,800	0.4414	9.52%
2025-04-08	0	0.042	0.040	0.042	0.036	0.042	9,872,000	395,776	0.0401	0.420	0.400	0.420	0.360	0.420	987,200	0.4009	20.00%
2025-04-07	0	0.035	0.033	0.035	0.032	0.049	48,280,000	2,016,176	0.0418	0.350	0.330	0.350	0.320	0.490	4,828,000	0.4176	-10.26%
2025-04-03	0	0.039	0.038	0.039	0.030	0.040	61,684,000	2,073,048	0.0336	0.390	0.380	0.390	0.300	0.400	6,168,400	0.3361	30.00%
2025-04-02	0	0.030	0.030	0.031	0.027	0.032	51,764,000	1,483,748	0.0287	0.300	0.300	0.310	0.270	0.320	5,176,400	0.2866	0.00%
2025-04-01	0	0.030	0.030	0.031	0.030	0.044	52,712,000	1,812,128	0.0344	0.300	0.300	0.310	0.300	0.440	5,271,200	0.3438	-21.05%
2025-03-31	0	0.038	0.035	0.038	0.035	0.050	13,464,000	538,056	0.0400	0.380	0.350	0.380	0.350	0.500	1,346,400	0.3996	-15.56%
2025-03-28	0	0.045	0.043	0.045	0.041	0.057	19,984,000	908,660	0.0455	0.450	0.430	0.450	0.410	0.570	1,998,400	0.4547	-21.05%
2025-03-27	0	0.057	0.051	0.057	0.050	0.070	21,552,000	1,228,036	0.0570	0.570	0.510	0.570	0.500	0.700	2,155,200	0.5698	0.00%
2025-03-26	0	0.057	0.056	0.057	0.057	0.077	16,712,000	1,086,744	0.0650	0.570	0.560	0.570	0.570	0.770	1,671,200	0.6503	-25.00%
2025-03-25	0	0.076	0.075	0.076	0.065	0.089	11,212,000	813,616	0.0726	0.760	0.750	0.760	0.650	0.890	1,121,200	0.7257	-17.39%
2025-03-24	0	0.092	0.088	0.092	0.088	0.093	160,000	14,356	0.0897	0.920	0.880	0.920	0.880	0.930	16,000	0.8973	-1.08%
2025-03-21	0	0.093	0.090	0.093	-	-	0	0	-	0.930	0.900	0.930	-	-	0	-	0.00%
2025-03-20	0	0.093	0.090	0.094	0.091	0.094	192,000	17,652	0.0919	0.930	0.900	0.940	0.910	0.940	19,200	0.9194	1.09%
2025-03-19	0	0.092	0.092	0.094	0.090	0.093	516,000	47,276	0.0916	0.920	0.920	0.940	0.900	0.930	51,600	0.9162	-7.07%
2025-03-18	0	0.099	0.095	0.099	0.096	0.099	376,000	36,464	0.0970	0.990	0.950	0.990	0.960	0.990	37,600	0.9698	2.06%
2025-03-17	0	0.097	0.090	0.097	0.098	0.098	20,000	1,960	0.0980	0.970	0.900	0.970	0.980	0.980	2,000	0.9800	3.19%
2025-03-14	0	0.094	0.090	0.097	0.090	0.097	356,000	32,100	0.0902	0.940	0.900	0.970	0.900	0.970	35,600	0.9017	4.44%
2025-03-13	0	0.090	0.088	0.090	0.090	0.099	688,000	65,716	0.0955	0.900	0.880	0.900	0.900	0.990	68,800	0.9552	-3.23%
2025-03-12	0	0.093	0.093	0.095	0.092	0.095	840,000	77,760	0.0926	0.930	0.930	0.950	0.920	0.950	84,000	0.9257	1.09%
2025-03-11	0	0.092	0.087	0.093	0.090	0.092	248,000	22,332	0.0900	0.920	0.870	0.930	0.900	0.920	24,800	0.9005	1.10%
2025-03-10	0	0.091	0.090	0.091	0.090	0.092	712,000	64,636	0.0908	0.910	0.900	0.910	0.900	0.920	71,200	0.9078	1.11%
2025-03-07	0	0.090	0.088	0.090	-	-	0	0	-	0.900	0.880	0.900	-	-	0	-	-2.17%
2025-03-06	0	0.092	0.089	0.092	0.089	0.092	1,604,000	145,292	0.0906	0.920	0.890	0.920	0.890	0.920	160,400	0.9058	-4.17%
2025-03-05	0	0.096	0.094	0.096	0.094	0.099	644,000	60,648	0.0942	0.960	0.940	0.960	0.940	0.990	64,400	0.9417	-2.04%
2025-03-04	0	0.098	0.093	0.097	0.098	0.103	56,000	5,652	0.1009	0.980	0.930	0.970	0.980	1.030	5,600	1.0093	0.00%
2025-03-03	0	0.098	0.097	0.098	0.092	0.098	132,000	12,512	0.0948	0.980	0.970	0.980	0.920	0.980	13,200	0.9479	-1.01%
2025-02-28	0	0.099	0.090	0.099	0.090	0.099	312,000	28,960	0.0928	0.990	0.900	0.990	0.900	0.990	31,200	0.9282	0.00%
2025-02-27	0	0.099	0.093	0.099	0.092	0.106	116,000	10,824	0.0933	0.990	0.930	0.990	0.920	1.060	11,600	0.9331	2.06%
2025-02-26	0	0.097	0.093	0.097	0.090	0.097	2,692,000	249,196	0.0926	0.970	0.930	0.970	0.900	0.970	269,200	0.9257	-3.00%
2025-02-25	0	0.100	0.097	0.100	0.100	0.102	44,000	4,408	0.1002	1.000	0.970	1.000	1.000	1.020	4,400	1.0018	0.00%
2025-02-24	0	0.100	0.098	0.100	0.097	0.106	152,000	15,584	0.1025	1.000	0.980	1.000	0.970	1.060	15,200	1.0253	-1.96%
2025-02-21	0	0.102	0.094	0.102	0.094	0.104	764,000	78,812	0.1032	1.020	0.940	1.020	0.940	1.040	76,400	1.0316	0.99%
2025-02-20	0	0.101	0.099	0.101	0.099	0.105	720,000	73,104	0.1015	1.010	0.990	1.010	0.990	1.050	72,000	1.0153	2.02%
2025-02-19	0	0.099	0.097	0.099	0.099	0.099	20,000	1,980	0.0990	0.990	0.970	0.990	0.990	0.990	2,000	0.9900	0.00%
2025-02-18	0	0.099	0.096	0.099	0.098	0.099	44,000	4,316	0.0981	0.990	0.960	0.990	0.980	0.990	4,400	0.9809	0.00%
2025-02-17	0	0.099	0.097	0.099	0.098	0.102	68,000	6,756	0.0994	0.990	0.970	0.990	0.980	1.020	6,800	0.9935	-1.00%
2025-02-14	0	0.100	0.097	0.100	0.096	0.100	120,000	11,704	0.0975	1.000	0.970	1.000	0.960	1.000	12,000	0.9753	-1.96%
2025-02-13	0	0.102	0.097	0.101	0.098	0.102	44,000	4,328	0.0984	1.020	0.970	1.010	0.980	1.020	4,400	0.9836	0.00%
2025-02-12	0	0.102	0.097	0.102	0.097	0.103	208,000	20,880	0.1004	1.020	0.970	1.020	0.970	1.030	20,800	1.0038	5.15%
2025-02-11	0	0.097	0.095	0.097	0.094	0.099	628,000	59,696	0.0951	0.970	0.950	0.970	0.940	0.990	62,800	0.9506	1.04%
2025-02-10	0	0.096	0.095	0.096	0.095	0.103	1,108,000	108,492	0.0979	0.960	0.950	0.960	0.950	1.030	110,800	0.9792	-4.00%
2025-02-07	0	0.100	0.096	0.100	0.092	0.105	300,000	29,280	0.0976	1.000	0.960	1.000	0.920	1.050	30,000	0.9760	2.04%
2025-02-06	0	0.098	0.095	0.098	0.093	0.098	556,000	52,704	0.0948	0.980	0.950	0.980	0.930	0.980	55,600	0.9479	0.00%
2025-02-05	0	0.098	0.095	0.098	0.093	0.099	80,000	7,700	0.0963	0.980	0.950	0.980	0.930	0.990	8,000	0.9625	0.00%
2025-02-04	0	0.098	0.095	0.098	0.091	0.098	96,000	9,252	0.0964	0.980	0.950	0.980	0.910	0.980	9,600	0.9638	1.03%
2025-02-03	0	0.097	0.094	0.097	0.092	0.101	628,000	58,664	0.0934	0.970	0.940	0.970	0.920	1.010	62,800	0.9341	-4.90%
2025-01-28	0	0.102	0.098	0.102	0.099	0.104	64,000	6,408	0.1001	1.020	0.980	1.020	0.990	1.040	6,400	1.0013	3.03%
2025-01-27	0	0.099	0.096	0.099	-	-	0	0	-	0.990	0.960	0.990	-	-	0	-	0.00%
2025-01-24	0	0.099	0.094	0.099	0.090	0.099	336,000	30,788	0.0916	0.990	0.940	0.990	0.900	0.990	33,600	0.9163	6.45%
2025-01-23	0	0.093	0.088	0.093	0.088	0.096	736,000	66,472	0.0903	0.930	0.880	0.930	0.880	0.960	73,600	0.9032	-4.12%
2025-01-22	0	0.097	0.091	0.097	0.091	0.097	200,000	18,468	0.0923	0.970	0.910	0.970	0.910	0.970	20,000	0.9234	-3.00%
2025-01-21	0	0.100	0.096	0.100	0.098	0.102	152,000	15,364	0.1011	1.000	0.960	1.000	0.980	1.020	15,200	1.0108	-1.96%
2025-01-20	0	0.102	0.094	0.102	0.094	0.102	124,000	11,904	0.0960	1.020	0.940	1.020	0.940	1.020	12,400	0.9600	8.51%
2025-01-17	0	0.094	0.093	0.094	0.091	0.096	432,000	40,200	0.0931	0.940	0.930	0.940	0.910	0.960	43,200	0.9306	-6.93%
2025-01-16	0	0.101	0.095	0.101	0.092	0.115	520,000	50,516	0.0971	1.010	0.950	1.010	0.920	1.150	52,000	0.9715	4.12%
2025-01-15	0	0.097	0.095	0.097	0.093	0.108	1,252,000	124,272	0.0993	0.970	0.950	0.970	0.930	1.080	125,200	0.9926	0.00%
2025-01-14	0	0.097	0.097	0.098	0.090	0.100	1,356,000	125,768	0.0927	0.970	0.970	0.980	0.900	1.000	135,600	0.9275	-5.83%
2025-01-13	0	0.103	0.099	0.103	0.100	0.104	64,000	6,440	0.1006	1.030	0.990	1.030	1.000	1.040	6,400	1.0063	0.00%
2025-01-10	0	0.103	0.098	0.103	0.095	0.105	220,000	21,436	0.0974	1.030	0.980	1.030	0.950	1.050	22,000	0.9744	0.98%
2025-01-09	0	0.102	0.097	0.102	0.098	0.102	532,000	52,820	0.0993	1.020	0.970	1.020	0.980	1.020	53,200	0.9929	-0.97%
2025-01-08	0	0.103	0.099	0.103	0.100	0.103	88,000	8,924	0.1014	1.030	0.990	1.030	1.000	1.030	8,800	1.0141	0.98%
2025-01-07	0	0.102	0.099	0.102	0.099	0.107	1,016,000	104,552	0.1029	1.020	0.990	1.020	0.990	1.070	101,600	1.0291	0.00%
2025-01-06	0	0.102	0.102	0.106	0.096	0.100	680,000	67,164	0.0988	1.020	1.020	1.060	0.960	1.000	68,000	0.9877	0.00%
2025-01-03	0	0.102	0.099	0.102	0.099	0.105	1,064,000	109,252	0.1027	1.020	0.990	1.020	0.990	1.050	106,400	1.0268	-1.92%
2025-01-02	0	0.104	0.100	0.104	0.099	0.120	3,424,000	358,756	0.1048	1.040	1.000	1.040	0.990	1.200	342,400	1.0478	-5.45%
2024-12-31	0	0.110	0.107	0.110	0.106	0.120	620,000	69,588	0.1122	1.100	1.070	1.100	1.060	1.200	62,000	1.1224	8.91%
2024-12-30	0	0.101	0.098	0.101	0.098	0.107	604,000	60,972	0.1009	1.010	0.980	1.010	0.980	1.070	60,400	1.0095	-9.01%
2024-12-27	0	0.111	0.108	0.111	0.111	0.111	132,000	14,652	0.1110	1.110	1.080	1.110	1.110	1.110	13,200	1.1100	-0.89%
2024-12-24	0	0.112	0.106	0.112	0.105	0.112	4,460,000	491,936	0.1103	1.120	1.060	1.120	1.050	1.120	446,000	1.1030	0.00%
2024-12-23	0	0.112	0.100	0.112	0.100	0.118	264,000	28,020	0.1061	1.120	1.000	1.120	1.000	1.180	26,400	1.0614	6.67%
2024-12-20	0	0.105	0.099	0.105	0.099	0.108	1,944,000	196,884	0.1013	1.050	0.990	1.050	0.990	1.080	194,400	1.0128	-2.78%
2024-12-19	0	0.108	0.103	0.108	0.104	0.110	336,000	35,588	0.1059	1.080	1.030	1.080	1.040	1.100	33,600	1.0592	-0.92%
2024-12-18	0	0.109	0.101	0.109	0.100	0.123	6,688,000	732,548	0.1095	1.090	1.010	1.090	1.000	1.230	668,800	1.0953	-5.22%
2024-12-17	0	0.115	0.109	0.115	0.105	0.130	3,100,000	361,076	0.1165	1.150	1.090	1.150	1.050	1.300	310,000	1.1648	4.55%
2024-12-16	0	0.110	0.102	0.110	0.103	0.118	652,000	71,296	0.1093	1.100	1.020	1.100	1.030	1.180	65,200	1.0935	-6.78%
2024-12-13	0	0.118	0.111	0.118	0.112	0.118	72,000	8,376	0.1163	1.180	1.110	1.180	1.120	1.180	7,200	1.1633	0.00%
2024-12-12	0	0.118	0.113	0.118	0.110	0.125	1,604,000	194,072	0.1210	1.180	1.130	1.180	1.100	1.250	160,400	1.2099	-4.07%
2024-12-11	0	0.123	0.118	0.123	0.113	0.124	480,000	56,468	0.1176	1.230	1.180	1.230	1.130	1.240	48,000	1.1764	-4.65%
2024-12-10	0	0.129	0.126	0.129	0.107	0.132	5,356,000	601,824	0.1124	1.290	1.260	1.290	1.070	1.320	535,600	1.1236	12.17%
2024-12-09	0	0.115	0.115	0.120	0.115	0.151	13,604,000	1,697,244	0.1248	1.150	1.150	1.200	1.150	1.510	1,360,400	1.2476	-23.33%
2024-12-06	0	0.150	0.148	0.150	0.072	0.155	62,127,000	8,126,186	0.1308	1.500	1.480	1.500	0.720	1.550	6,212,700	1.3080	102.70%
2024-12-05	0	0.074	0.069	0.075	0.069	0.075	360,000	25,552	0.0710	0.740	0.690	0.750	0.690	0.750	36,000	0.7098	-3.90%
2024-12-04	0	0.077	0.070	0.077	0.073	0.077	464,000	34,044	0.0734	0.770	0.700	0.770	0.730	0.770	46,400	0.7337	5.48%
2024-12-03	0	0.073	0.071	0.073	0.067	0.075	1,156,000	81,448	0.0705	0.730	0.710	0.730	0.670	0.750	115,600	0.7046	-6.41%
2024-12-02	0	0.078	0.077	0.078	0.072	0.080	132,000	9,944	0.0753	0.780	0.770	0.780	0.720	0.800	13,200	0.7533	-2.50%
2024-11-29	0	0.080	0.072	0.080	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2024-11-28	0	0.080	0.072	0.080	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2024-11-27	0	0.080	0.079	0.080	0.072	0.080	280,000	21,804	0.0779	0.800	0.790	0.800	0.720	0.800	28,000	0.7787	2.56%
2024-11-26	0	0.078	0.071	0.078	0.070	0.079	564,000	40,224	0.0713	0.780	0.710	0.780	0.700	0.790	56,400	0.7132	2.63%
2024-11-25	0	0.076	0.073	0.078	0.073	0.078	16,000	1,220	0.0763	0.760	0.730	0.780	0.730	0.780	1,600	0.7625	-5.00%
2024-11-22	0	0.080	0.074	0.080	0.074	0.080	112,000	8,392	0.0749	0.800	0.740	0.800	0.740	0.800	11,200	0.7493	2.56%
2024-11-21	0	0.078	0.072	0.077	-	-	0	0	-	0.780	0.720	0.770	-	-	0	-	-3.70%
2024-11-20	0	0.081	0.080	0.081	0.074	0.081	44,000	3,512	0.0798	0.810	0.800	0.810	0.740	0.810	4,400	0.7982	-1.22%
2024-11-19	0	0.082	0.072	0.082	0.079	0.083	244,000	19,296	0.0791	0.820	0.720	0.820	0.790	0.830	24,400	0.7908	2.50%
2024-11-18	0	0.080	0.072	0.080	0.070	0.081	152,000	11,988	0.0789	0.800	0.720	0.800	0.700	0.810	15,200	0.7887	2.56%
2024-11-15	0	0.078	0.071	0.078	0.074	0.079	356,000	26,644	0.0748	0.780	0.710	0.780	0.740	0.790	35,600	0.7484	6.85%
2024-11-14	0	0.073	0.068	0.075	0.068	0.073	1,180,000	81,392	0.0690	0.730	0.680	0.750	0.680	0.730	118,000	0.6898	-2.67%
2024-11-13	0	0.075	0.070	0.075	0.074	0.075	172,000	12,804	0.0744	0.750	0.700	0.750	0.740	0.750	17,200	0.7444	1.35%
2024-11-12	0	0.074	0.071	0.075	0.074	0.075	308,000	22,956	0.0745	0.740	0.710	0.750	0.740	0.750	30,800	0.7453	-2.63%
2024-11-11	0	0.076	0.075	0.076	0.073	0.076	2,052,000	152,688	0.0744	0.760	0.750	0.760	0.730	0.760	205,200	0.7441	0.00%
2024-11-08	0	0.076	0.076	0.078	0.076	0.079	2,300,000	176,844	0.0769	0.760	0.760	0.780	0.760	0.790	230,000	0.7689	-3.80%
2024-11-07	0	0.079	0.078	0.079	0.078	0.085	4,916,000	390,704	0.0795	0.790	0.780	0.790	0.780	0.850	491,600	0.7948	-10.23%
2024-11-06	0	0.088	0.086	0.088	0.085	0.089	4,000,000	343,812	0.0860	0.880	0.860	0.880	0.850	0.890	400,000	0.8595	-6.38%
2024-11-05	0	0.094	0.091	0.094	0.089	0.095	76,000	7,080	0.0932	0.940	0.910	0.940	0.890	0.950	7,600	0.9316	1.08%
2024-11-04	0	0.093	0.089	0.093	0.090	0.101	1,696,000	156,624	0.0923	0.930	0.890	0.930	0.900	1.010	169,600	0.9235	-1.06%
2024-11-01	0	0.094	0.094	0.098	0.093	0.100	164,000	15,588	0.0950	0.940	0.940	0.980	0.930	1.000	16,400	0.9505	-8.74%
2024-10-31	0	0.103	0.099	0.103	0.095	0.109	748,000	73,088	0.0977	1.030	0.990	1.030	0.950	1.090	74,800	0.9771	0.00%
2024-10-30	0	0.103	0.097	0.103	0.095	0.106	132,000	12,792	0.0969	1.030	0.970	1.030	0.950	1.060	13,200	0.9691	3.00%
2024-10-29	0	0.100	0.098	0.100	0.098	0.110	1,284,000	132,772	0.1034	1.000	0.980	1.000	0.980	1.100	128,400	1.0340	2.04%
2024-10-28	0	0.098	0.094	0.097	0.094	0.100	924,000	87,972	0.0952	0.980	0.940	0.970	0.940	1.000	92,400	0.9521	-1.01%
2024-10-25	0	0.099	0.095	0.099	0.099	0.099	40,000	3,960	0.0990	0.990	0.950	0.990	0.990	0.990	4,000	0.9900	0.00%
2024-10-24	0	0.099	0.095	0.099	0.094	0.101	920,000	88,716	0.0964	0.990	0.950	0.990	0.940	1.010	92,000	0.9643	-1.00%
2024-10-23	0	0.100	0.098	0.100	0.099	0.111	1,964,000	200,116	0.1019	1.000	0.980	1.000	0.990	1.110	196,400	1.0189	-5.66%
2024-10-22	0	0.106	0.102	0.106	0.096	0.111	1,820,000	182,244	0.1001	1.060	1.020	1.060	0.960	1.110	182,000	1.0013	0.95%
2024-10-21	0	0.105	0.100	0.105	0.100	0.105	1,240,000	129,208	0.1042	1.050	1.000	1.050	1.000	1.050	124,000	1.0420	3.96%
2024-10-18	0	0.101	0.098	0.101	0.096	0.101	684,000	65,704	0.0961	1.010	0.980	1.010	0.960	1.010	68,400	0.9606	0.00%
2024-10-17	0	0.101	0.097	0.101	0.097	0.102	132,000	12,896	0.0977	1.010	0.970	1.010	0.970	1.020	13,200	0.9770	-2.88%
2024-10-16	0	0.104	0.099	0.104	0.099	0.106	700,000	72,588	0.1037	1.040	0.990	1.040	0.990	1.060	70,000	1.0370	0.00%
2024-10-15	0	0.104	0.097	0.106	0.097	0.110	420,000	41,948	0.0999	1.040	0.970	1.060	0.970	1.100	42,000	0.9988	5.05%
2024-10-14	0	0.099	0.096	0.099	0.096	0.100	732,000	70,664	0.0965	0.990	0.960	0.990	0.960	1.000	73,200	0.9654	-5.71%
2024-10-10	0	0.105	0.096	0.105	0.095	0.108	1,676,000	170,340	0.1016	1.050	0.960	1.050	0.950	1.080	167,600	1.0163	3.96%
2024-10-09	0	0.101	0.100	0.105	0.100	0.138	7,148,000	745,856	0.1043	1.010	1.000	1.050	1.000	1.380	714,800	1.0434	-26.28%
2024-10-08	0	0.137	0.123	0.133	0.123	0.148	5,888,000	795,876	0.1352	1.370	1.230	1.330	1.230	1.480	588,800	1.3517	11.38%
2024-10-07	0	0.123	0.123	0.124	0.113	0.130	4,544,000	546,912	0.1204	1.230	1.230	1.240	1.130	1.300	454,400	1.2036	8.85%
2024-10-04	0	0.113	0.111	0.113	0.093	0.135	5,584,000	600,064	0.1075	1.130	1.110	1.130	0.930	1.350	558,400	1.0746	21.51%
2024-10-03	0	0.093	0.093	0.095	0.089	0.095	2,520,000	234,360	0.0930	0.930	0.930	0.950	0.890	0.950	252,000	0.9300	-2.11%
2024-10-02	0	0.095	0.095	0.097	0.095	0.100	2,600,000	250,792	0.0965	0.950	0.950	0.970	0.950	1.000	260,000	0.9646	-4.04%
2024-09-30	0	0.099	0.095	0.099	0.090	0.101	912,000	87,376	0.0958	0.990	0.950	0.990	0.900	1.010	91,200	0.9581	10.00%
2024-09-27	0	0.090	0.089	0.090	0.088	0.090	1,280,000	113,696	0.0888	0.900	0.890	0.900	0.880	0.900	128,000	0.8883	0.00%
2024-09-26	0	0.090	0.086	0.090	0.089	0.090	652,000	58,104	0.0891	0.900	0.860	0.900	0.890	0.900	65,200	0.8912	0.00%
2024-09-25	0	0.090	0.085	0.089	0.084	0.090	648,000	57,144	0.0882	0.900	0.850	0.890	0.840	0.900	64,800	0.8819	0.00%
2024-09-24	0	0.090	0.088	0.090	0.088	0.090	540,000	47,928	0.0888	0.900	0.880	0.900	0.880	0.900	54,000	0.8876	-1.10%
2024-09-23	0	0.091	0.088	0.090	0.091	0.091	100,000	9,100	0.0910	0.910	0.880	0.900	0.910	0.910	10,000	0.9100	-1.09%
2024-09-20	0	0.092	0.092	0.093	0.092	0.104	1,124,000	106,796	0.0950	0.920	0.920	0.930	0.920	1.040	112,400	0.9501	-8.00%
2024-09-19	0	0.100	0.098	0.100	0.097	0.103	920,000	91,720	0.0997	1.000	0.980	1.000	0.970	1.030	92,000	0.9970	3.09%
2024-09-17	0	0.097	0.092	0.097	0.097	0.097	4,000	388	0.0970	0.970	0.920	0.970	0.970	0.970	400	0.9700	0.00%
2024-09-16	0	0.097	0.093	0.096	0.090	0.097	272,000	24,912	0.0916	0.970	0.930	0.960	0.900	0.970	27,200	0.9159	-1.02%
2024-09-13	0	0.098	0.089	0.098	0.090	0.098	208,000	20,128	0.0968	0.980	0.890	0.980	0.900	0.980	20,800	0.9677	1.03%
2024-09-12	0	0.097	0.084	0.097	0.093	0.099	380,000	36,108	0.0950	0.970	0.840	0.970	0.930	0.990	38,000	0.9502	4.30%
2024-09-11	0	0.093	0.084	0.093	-	-	0	0	-	0.930	0.840	0.930	-	-	0	-	-1.06%
2024-09-10	0	0.094	0.090	0.094	0.095	0.095	100,000	9,500	0.0950	0.940	0.900	0.940	0.950	0.950	10,000	0.9500	-1.05%
2024-09-09	0	0.095	0.084	0.095	0.083	0.095	288,000	26,104	0.0906	0.950	0.840	0.950	0.830	0.950	28,800	0.9064	0.00%
2024-09-05	0	0.095	0.089	0.096	0.095	0.106	164,000	16,176	0.0986	0.950	0.890	0.960	0.950	1.060	16,400	0.9863	0.00%
2024-09-04	0	0.095	0.090	0.095	0.090	0.096	560,000	51,104	0.0913	0.950	0.900	0.950	0.900	0.960	56,000	0.9126	-1.04%
2024-09-03	0	0.096	0.092	0.096	0.092	0.105	360,000	35,800	0.0994	0.960	0.920	0.960	0.920	1.050	36,000	0.9944	0.00%
2024-09-02	0	0.096	0.092	0.096	0.094	0.107	48,000	4,800	0.1000	0.960	0.920	0.960	0.940	1.070	4,800	1.0000	-4.00%
2024-08-30	0	0.100	0.092	0.100	0.091	0.102	436,000	42,652	0.0978	1.000	0.920	1.000	0.910	1.020	43,600	0.9783	5.26%
2024-08-29	0	0.095	0.092	0.095	0.085	0.095	480,000	42,612	0.0888	0.950	0.920	0.950	0.850	0.950	48,000	0.8878	-1.04%
2024-08-28	0	0.096	0.088	0.096	0.096	0.096	28,000	2,688	0.0960	0.960	0.880	0.960	0.960	0.960	2,800	0.9600	3.23%
2024-08-27	0	0.093	0.091	0.093	-	-	0	0	-	0.930	0.910	0.930	-	-	0	-	-2.11%
2024-08-26	0	0.095	0.090	0.095	0.095	0.102	228,000	22,040	0.0967	0.950	0.900	0.950	0.950	1.020	22,800	0.9667	0.00%
2024-08-23	0	0.095	0.091	0.095	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	0.00%
2024-08-22	0	0.095	0.089	0.095	0.093	0.097	716,000	67,660	0.0945	0.950	0.890	0.950	0.930	0.970	71,600	0.9450	-1.04%
2024-08-21	0	0.096	0.088	0.096	0.087	0.096	420,000	37,148	0.0884	0.960	0.880	0.960	0.870	0.960	42,000	0.8845	0.00%
2024-08-20	0	0.096	0.089	0.096	0.088	0.096	276,000	26,044	0.0944	0.960	0.890	0.960	0.880	0.960	27,600	0.9436	1.05%
2024-08-19	0	0.095	0.086	0.095	0.085	0.095	80,000	6,988	0.0874	0.950	0.860	0.950	0.850	0.950	8,000	0.8735	2.15%
2024-08-16	0	0.093	0.087	0.094	0.090	0.095	120,000	10,952	0.0913	0.930	0.870	0.940	0.900	0.950	12,000	0.9127	3.33%
2024-08-15	0	0.090	0.087	0.091	0.088	0.093	136,000	12,292	0.0904	0.900	0.870	0.910	0.880	0.930	13,600	0.9038	-3.23%
2024-08-14	0	0.093	0.093	0.094	0.085	0.094	384,000	35,716	0.0930	0.930	0.930	0.940	0.850	0.940	38,400	0.9301	0.00%
2024-08-13	0	0.093	0.086	0.095	0.086	0.098	36,000	3,296	0.0916	0.930	0.860	0.950	0.860	0.980	3,600	0.9156	-2.11%
2024-08-12	0	0.095	0.084	0.095	0.082	0.096	668,000	57,396	0.0859	0.950	0.840	0.950	0.820	0.960	66,800	0.8592	6.74%
2024-08-09	0	0.089	0.085	0.089	0.090	0.090	128,000	11,520	0.0900	0.890	0.850	0.890	0.900	0.900	12,800	0.9000	-11.00%
2024-08-08	0	0.100	0.090	0.100	-	-	0	0	-	1.000	0.900	1.000	-	-	0	-	-0.99%
2024-08-07	0	0.101	0.091	0.101	-	-	0	0	-	1.010	0.910	1.010	-	-	0	-	-0.98%
2024-08-06	0	0.102	0.091	0.102	0.087	0.102	156,000	13,852	0.0888	1.020	0.910	1.020	0.870	1.020	15,600	0.8879	15.91%
2024-08-05	0	0.088	0.088	0.090	0.088	0.088	72,000	6,336	0.0880	0.880	0.880	0.900	0.880	0.880	7,200	0.8800	-9.28%
2024-08-02	0	0.097	0.090	0.097	0.098	0.098	100,000	9,800	0.0980	0.970	0.900	0.970	0.980	0.980	10,000	0.9800	-1.02%
2024-08-01	0	0.098	0.091	0.099	0.095	0.098	148,000	14,172	0.0958	0.980	0.910	0.990	0.950	0.980	14,800	0.9576	2.08%
2024-07-31	0	0.096	0.090	0.096	0.089	0.096	44,000	4,004	0.0910	0.960	0.900	0.960	0.890	0.960	4,400	0.9100	-1.03%
2024-07-30	0	0.097	0.088	0.097	-	-	0	0	-	0.970	0.880	0.970	-	-	0	-	0.00%
2024-07-29	0	0.097	0.091	0.097	0.094	0.097	16,000	1,540	0.0963	0.970	0.910	0.970	0.940	0.970	1,600	0.9625	0.00%
2024-07-26	0	0.097	0.091	0.097	0.094	0.097	224,000	21,128	0.0943	0.970	0.910	0.970	0.940	0.970	22,400	0.9432	3.19%
2024-07-25	0	0.094	0.087	0.095	0.096	0.096	500,000	48,000	0.0960	0.940	0.870	0.950	0.960	0.960	50,000	0.9600	-3.09%
2024-07-24	0	0.097	0.088	0.097	0.097	0.097	4,000	388	0.0970	0.970	0.880	0.970	0.970	0.970	400	0.9700	12.79%
2024-07-23	0	0.086	0.086	0.088	0.086	0.086	72,000	6,192	0.0860	0.860	0.860	0.880	0.860	0.860	7,200	0.8600	-5.49%
2024-07-22	0	0.091	0.085	0.093	0.084	0.093	68,000	6,128	0.0901	0.910	0.850	0.930	0.840	0.930	6,800	0.9012	0.00%
2024-07-19	0	0.091	0.089	0.091	0.086	0.091	432,000	38,940	0.0901	0.910	0.890	0.910	0.860	0.910	43,200	0.9014	-1.09%
2024-07-18	0	0.092	0.085	0.095	0.090	0.092	184,000	16,912	0.0919	0.920	0.850	0.950	0.900	0.920	18,400	0.9191	0.00%
2024-07-17	0	0.092	0.092	0.093	0.090	0.098	844,000	77,028	0.0913	0.920	0.920	0.930	0.900	0.980	84,400	0.9127	-6.12%
2024-07-16	0	0.098	0.093	0.098	0.093	0.099	536,000	51,416	0.0959	0.980	0.930	0.980	0.930	0.990	53,600	0.9593	-1.01%
2024-07-15	0	0.099	0.096	0.100	0.099	0.100	780,000	77,720	0.0996	0.990	0.960	1.000	0.990	1.000	78,000	0.9964	-1.98%
2024-07-12	0	0.101	0.099	0.101	0.099	0.113	1,520,000	152,600	0.1004	1.010	0.990	1.010	0.990	1.130	152,000	1.0039	-0.98%
2024-07-11	0	0.102	0.099	0.102	0.095	0.103	660,000	65,996	0.1000	1.020	0.990	1.020	0.950	1.030	66,000	0.9999	-1.92%
2024-07-10	0	0.104	0.101	0.104	0.100	0.112	460,000	48,692	0.1059	1.040	1.010	1.040	1.000	1.120	46,000	1.0585	-0.95%
2024-07-09	0	0.105	0.094	0.105	0.100	0.105	16,000	1,620	0.1013	1.050	0.940	1.050	1.000	1.050	1,600	1.0125	0.00%
2024-07-08	0	0.105	0.093	0.105	0.105	0.110	20,000	2,120	0.1060	1.050	0.930	1.050	1.050	1.100	2,000	1.0600	-4.55%
2024-07-05	0	0.110	0.103	0.111	0.098	0.111	452,000	48,524	0.1074	1.100	1.030	1.110	0.980	1.110	45,200	1.0735	-1.79%
2024-07-04	0	0.112	0.100	0.112	0.091	0.112	372,000	35,488	0.0954	1.120	1.000	1.120	0.910	1.120	37,200	0.9540	8.74%
2024-07-03	0	0.103	0.100	0.103	0.095	0.103	172,000	17,112	0.0995	1.030	1.000	1.030	0.950	1.030	17,200	0.9949	5.10%
2024-07-02	0	0.098	0.093	0.099	0.097	0.106	1,728,000	172,184	0.0996	0.980	0.930	0.990	0.970	1.060	172,800	0.9964	-6.67%
2024-06-28	0	0.105	0.105	0.107	0.103	0.110	2,904,000	308,064	0.1061	1.050	1.050	1.070	1.030	1.100	290,400	1.0608	-5.41%
2024-06-27	0	0.111	0.107	0.112	0.100	0.111	1,744,000	188,144	0.1079	1.110	1.070	1.120	1.000	1.110	174,400	1.0788	13.27%
2024-06-26	0	0.098	0.092	0.098	0.080	0.115	4,732,000	435,096	0.0919	0.980	0.920	0.980	0.800	1.150	473,200	0.9195	2.08%
2024-06-25	0	0.096	0.095	0.096	0.096	0.099	892,000	86,804	0.0973	0.960	0.950	0.960	0.960	0.990	89,200	0.9731	-1.03%
2024-06-24	0	0.097	0.097	0.108	0.092	0.111	1,052,000	106,952	0.1017	0.970	0.970	1.080	0.920	1.110	105,200	1.0167	-12.61%
2024-06-21	0	0.111	0.104	0.112	0.105	0.115	708,000	77,464	0.1094	1.110	1.040	1.120	1.050	1.150	70,800	1.0941	3.74%
2024-06-20	0	0.107	0.102	0.108	0.093	0.111	3,124,000	320,000	0.1024	1.070	1.020	1.080	0.930	1.110	312,400	1.0243	4.90%
2024-06-19	0	0.102	0.099	0.102	0.099	0.111	7,688,000	797,812	0.1038	1.020	0.990	1.020	0.990	1.110	768,800	1.0377	-13.56%
2024-06-18	0	0.118	0.113	0.118	0.110	0.150	2,028,000	238,984	0.1178	1.180	1.130	1.180	1.100	1.500	202,800	1.1784	-9.23%
2024-06-17	0	0.130	0.124	0.130	0.120	0.131	5,772,000	729,348	0.1264	1.300	1.240	1.300	1.200	1.310	577,200	1.2636	-6.47%
2024-06-14	0	0.139	0.123	0.139	0.138	0.141	44,000	6,104	0.1387	1.390	1.230	1.390	1.380	1.410	4,400	1.3873	-2.80%
2024-06-13	0	0.143	0.138	0.143	0.125	0.144	556,000	78,208	0.1407	1.430	1.380	1.430	1.250	1.440	55,600	1.4066	4.38%
2024-06-12	0	0.137	0.133	0.137	0.134	0.142	756,000	102,812	0.1360	1.370	1.330	1.370	1.340	1.420	75,600	1.3599	-1.44%
2024-06-11	0	0.139	0.135	0.139	0.134	0.160	4,616,000	641,752	0.1390	1.390	1.350	1.390	1.340	1.600	461,600	1.3903	-15.76%
2024-06-07	0	0.165	0.155	0.165	0.138	0.168	5,404,000	778,156	0.1440	1.650	1.550	1.650	1.380	1.680	540,400	1.4400	5.77%
2024-06-06	0	0.156	0.151	0.156	0.152	0.162	2,052,000	322,204	0.1570	1.560	1.510	1.560	1.520	1.620	205,200	1.5702	-6.59%
2024-06-05	0	0.167	0.162	0.167	0.167	0.167	164,000	27,388	0.1670	1.670	1.620	1.670	1.670	1.670	16,400	1.6700	-2.34%
2024-06-04	0	0.171	0.170	0.176	0.170	0.171	256,000	43,668	0.1706	1.710	1.700	1.760	1.700	1.710	25,600	1.7058	-3.93%
2024-06-03	0	0.178	0.171	0.181	0.169	0.188	1,792,000	318,980	0.1780	1.780	1.710	1.810	1.690	1.880	179,200	1.7800	0.00%
2024-05-31	0	0.178	0.161	0.176	0.161	0.180	4,104,000	710,080	0.1730	1.780	1.610	1.760	1.610	1.800	410,400	1.7302	7.88%
2024-05-30	0	0.165	0.165	0.167	0.163	0.173	2,820,000	471,584	0.1672	1.650	1.650	1.670	1.630	1.730	282,000	1.6723	-4.07%
2024-05-29	0	0.172	0.172	0.179	0.167	0.192	5,044,000	879,356	0.1743	1.720	1.720	1.790	1.670	1.920	504,400	1.7434	-10.42%
2024-05-28	0	0.192	0.192	0.199	0.190	0.219	700,000	138,072	0.1972	1.920	1.920	1.990	1.900	2.190	70,000	1.9725	-5.88%
2024-05-27	0	0.204	0.197	0.204	0.190	0.207	38,972,000	7,802,892	0.2002	2.040	1.970	2.040	1.900	2.070	3,897,200	2.0022	7.37%
2024-05-24	0	0.190	0.186	0.197	0.171	0.190	24,844,000	4,417,996	0.1778	1.900	1.860	1.970	1.710	1.900	2,484,400	1.7783	4.97%
2024-05-23	0	0.181	0.181	0.190	0.180	0.196	2,036,000	373,500	0.1834	1.810	1.810	1.900	1.800	1.960	203,600	1.8345	-9.50%
2024-05-22	0	0.200	0.189	0.200	0.188	0.204	1,820,000	347,472	0.1909	2.000	1.890	2.000	1.880	2.040	182,000	1.9092	0.00%
2024-05-21	0	0.200	0.194	0.200	0.192	0.214	4,152,000	819,612	0.1974	2.000	1.940	2.000	1.920	2.140	415,200	1.9740	-0.50%
2024-05-20	0	0.201	0.201	0.210	0.199	0.226	6,744,000	1,397,384	0.2072	2.010	2.010	2.100	1.990	2.260	674,400	2.0720	-11.45%
2024-05-17	0	0.227	0.228	0.229	0.226	0.233	888,000	203,524	0.2292	2.270	2.280	2.290	2.260	2.330	88,800	2.2919	3.18%
2024-05-16	0	0.220	0.220	0.225	0.218	0.240	4,096,000	919,076	0.2244	2.200	2.200	2.250	2.180	2.400	409,600	2.2438	-2.22%
2024-05-14	0	0.225	0.225	0.230	0.201	0.228	668,000	141,020	0.2111	2.250	2.250	2.300	2.010	2.280	66,800	2.1111	9.76%
2024-05-13	0	0.205	0.201	0.205	0.205	0.212	720,000	149,672	0.2079	2.050	2.010	2.050	2.050	2.120	72,000	2.0788	-3.30%
2024-05-10	0	0.212	0.210	0.212	0.209	0.219	328,000	70,860	0.2160	2.120	2.100	2.120	2.090	2.190	32,800	2.1604	-3.64%
2024-05-09	0	0.220	0.216	0.220	0.218	0.230	356,000	79,028	0.2220	2.200	2.160	2.200	2.180	2.300	35,600	2.2199	0.00%
2024-05-08	0	0.220	0.206	0.220	0.200	0.234	844,000	186,084	0.2205	2.200	2.060	2.200	2.000	2.340	84,400	2.2048	-5.17%
2024-05-07	0	0.232	0.230	0.235	0.210	0.280	2,996,000	716,244	0.2391	2.320	2.300	2.350	2.100	2.800	299,600	2.3907	2.20%
2024-05-06	0	0.227	0.226	0.227	0.200	0.227	2,396,000	500,468	0.2089	2.270	2.260	2.270	2.000	2.270	239,600	2.0888	10.73%
2024-05-03	0	0.205	0.201	0.205	0.201	0.211	108,000	22,248	0.2060	2.050	2.010	2.050	2.010	2.110	10,800	2.0600	1.99%
2024-05-02	0	0.201	0.201	0.213	0.200	0.209	420,000	85,040	0.2025	2.010	2.010	2.130	2.000	2.090	42,000	2.0248	0.50%
2024-04-30	0	0.200	0.196	0.200	0.196	0.201	1,152,000	229,284	0.1990	2.000	1.960	2.000	1.960	2.010	115,200	1.9903	-1.96%
2024-04-29	0	0.204	0.195	0.210	0.195	0.204	2,108,000	418,016	0.1983	2.040	1.950	2.100	1.950	2.040	210,800	1.9830	-5.12%
2024-04-26	0	0.215	0.206	0.215	0.203	0.212	1,028,000	210,984	0.2052	2.150	2.060	2.150	2.030	2.120	102,800	2.0524	3.86%
2024-04-25	0	0.207	0.202	0.207	0.202	0.214	1,108,000	229,816	0.2074	2.070	2.020	2.070	2.020	2.140	110,800	2.0742	-3.72%
2024-04-24	0	0.215	0.210	0.225	0.210	0.225	192,000	40,768	0.2123	2.150	2.100	2.250	2.100	2.250	19,200	2.1233	-0.46%
2024-04-23	0	0.216	0.216	0.227	0.205	0.245	892,000	198,464	0.2225	2.160	2.160	2.270	2.050	2.450	89,200	2.2249	4.35%
2024-04-22	0	0.207	0.205	0.207	0.202	0.207	208,000	42,664	0.2051	2.070	2.050	2.070	2.020	2.070	20,800	2.0512	-0.48%
2024-04-19	0	0.208	0.208	0.210	0.200	0.216	532,000	108,968	0.2048	2.080	2.080	2.100	2.000	2.160	53,200	2.0483	-3.70%
2024-04-18	0	0.216	0.215	0.216	0.216	0.222	324,000	71,488	0.2206	2.160	2.150	2.160	2.160	2.220	32,400	2.2064	-3.14%
2024-04-17	0	0.223	0.223	0.234	0.216	0.234	312,000	67,752	0.2172	2.230	2.230	2.340	2.160	2.340	31,200	2.1715	2.76%
2024-04-16	0	0.217	0.217	0.222	0.210	0.224	940,000	203,600	0.2166	2.170	2.170	2.220	2.100	2.240	94,000	2.1660	-3.98%
2024-04-15	0	0.226	0.224	0.226	0.224	0.234	844,000	193,488	0.2293	2.260	2.240	2.260	2.240	2.340	84,400	2.2925	-4.24%
2024-04-12	0	0.236	0.236	0.245	0.230	0.250	172,000	40,656	0.2364	2.360	2.360	2.450	2.300	2.500	17,200	2.3637	-4.84%
2024-04-11	0	0.248	0.234	0.247	0.225	0.250	1,644,000	382,908	0.2329	2.480	2.340	2.470	2.250	2.500	164,400	2.3291	3.33%
2024-04-10	0	0.240	0.240	0.243	0.240	0.265	494,584	122,953	0.2486	2.400	2.400	2.430	2.400	2.650	49,458	2.4860	-2.04%
2024-04-09	0	0.245	0.245	0.250	0.241	0.255	588,000	147,936	0.2516	2.450	2.450	2.500	2.410	2.550	58,800	2.5159	-1.61%
2024-04-08	0	0.249	0.241	0.250	0.240	0.255	934,584	234,410	0.2508	2.490	2.410	2.500	2.400	2.550	93,458	2.5082	-4.23%
2024-04-05	0	0.260	0.245	0.260	0.255	0.270	520,000	134,680	0.2590	2.600	2.450	2.600	2.550	2.700	52,000	2.5900	0.00%
2024-04-03	0	0.260	0.246	0.260	0.246	0.260	1,224,000	309,552	0.2529	2.600	2.460	2.600	2.460	2.600	122,400	2.5290	0.00%
2024-04-02	0	0.260	0.240	0.265	0.250	0.300	2,564,000	705,360	0.2751	2.600	2.400	2.650	2.500	3.000	256,400	2.7510	-13.33%
2024-03-28	0	0.300	0.290	0.300	0.275	0.305	1,648,000	486,460	0.2952	3.000	2.900	3.000	2.750	3.050	164,800	2.9518	1.69%
2024-03-27	0	0.295	0.270	0.300	0.280	0.310	2,228,000	661,700	0.2970	2.950	2.700	3.000	2.800	3.100	222,800	2.9699	-4.84%
2024-03-26	0	0.310	0.305	0.310	0.275	0.315	4,592,000	1,414,840	0.3081	3.100	3.050	3.100	2.750	3.150	459,200	3.0811	6.90%
2024-03-25	0	0.290	0.275	0.290	0.250	0.300	3,392,000	932,560	0.2749	2.900	2.750	2.900	2.500	3.000	339,200	2.7493	9.43%
2024-03-22	0	0.265	0.255	0.260	0.237	0.265	1,312,000	321,536	0.2451	2.650	2.550	2.600	2.370	2.650	131,200	2.4507	0.00%
2024-03-21	0	0.265	0.255	0.265	0.255	0.290	2,464,000	659,460	0.2676	2.650	2.550	2.650	2.550	2.900	246,400	2.6764	-11.67%
2024-03-20	0	0.300	0.275	0.295	0.260	0.310	2,872,000	806,900	0.2810	3.000	2.750	2.950	2.600	3.100	287,200	2.8095	3.45%
2024-03-19	0	0.290	0.275	0.290	0.213	0.290	8,568,000	2,159,080	0.2520	2.900	2.750	2.900	2.130	2.900	856,800	2.5199	33.64%
2024-03-18	0	0.217	0.214	0.217	0.192	0.227	4,296,000	890,240	0.2072	2.170	2.140	2.170	1.920	2.270	429,600	2.0723	12.44%
2024-03-15	0	0.193	0.180	0.193	0.180	0.205	2,580,000	490,740	0.1902	1.930	1.800	1.930	1.800	2.050	258,000	1.9021	-8.10%
2024-03-14	0	0.210	0.200	0.210	0.200	0.222	1,360,000	281,804	0.2072	2.100	2.000	2.100	2.000	2.220	136,000	2.0721	-2.33%
2024-03-13	0	0.215	0.210	0.215	0.213	0.223	976,000	210,332	0.2155	2.150	2.100	2.150	2.130	2.230	97,600	2.1550	-2.71%
2024-03-12	0	0.221	0.221	0.222	0.221	0.233	380,000	86,304	0.2271	2.210	2.210	2.220	2.210	2.330	38,000	2.2712	-5.15%
2024-03-11	0	0.233	0.222	0.233	0.227	0.235	1,464,000	337,952	0.2308	2.330	2.220	2.330	2.270	2.350	146,400	2.3084	-0.85%
2024-03-08	0	0.235	0.217	0.235	0.218	0.235	792,000	178,136	0.2249	2.350	2.170	2.350	2.180	2.350	79,200	2.2492	5.86%
2024-03-07	0	0.222	0.218	0.222	0.218	0.229	260,000	57,616	0.2216	2.220	2.180	2.220	2.180	2.290	26,000	2.2160	-3.06%
2024-03-06	0	0.229	0.221	0.229	0.215	0.230	524,000	115,508	0.2204	2.290	2.210	2.290	2.150	2.300	52,400	2.2044	-0.43%
2024-03-05	0	0.230	0.226	0.230	0.221	0.240	1,192,000	272,264	0.2284	2.300	2.260	2.300	2.210	2.400	119,200	2.2841	-4.17%
2024-03-04	0	0.240	0.230	0.240	0.230	0.248	784,000	187,424	0.2391	2.400	2.300	2.400	2.300	2.480	78,400	2.3906	-3.23%
2024-03-01	0	0.248	0.233	0.247	0.220	0.249	1,320,000	300,256	0.2275	2.480	2.330	2.470	2.200	2.490	132,000	2.2747	4.20%
2024-02-29	0	0.238	0.230	0.237	0.236	0.250	876,000	213,740	0.2440	2.380	2.300	2.370	2.360	2.500	87,600	2.4400	-11.85%
2024-02-28	0	0.270	0.248	0.270	0.240	0.275	2,272,000	576,988	0.2540	2.700	2.480	2.700	2.400	2.750	227,200	2.5396	-1.82%
2024-02-27	0	0.275	0.255	0.275	0.229	0.290	8,172,000	2,074,860	0.2539	2.750	2.550	2.750	2.290	2.900	817,200	2.5390	-6.78%
2024-02-26	0	0.295	0.290	0.295	0.280	0.305	2,468,000	715,660	0.2900	2.950	2.900	2.950	2.800	3.050	246,800	2.8998	0.00%
2024-02-23	0	0.295	0.285	0.295	0.285	0.305	1,252,000	369,400	0.2950	2.950	2.850	2.950	2.850	3.050	125,200	2.9505	-1.67%
2024-02-22	0	0.300	0.295	0.300	0.290	0.310	988,000	293,020	0.2966	3.000	2.950	3.000	2.900	3.100	98,800	2.9658	-3.23%
2024-02-21	0	0.310	0.300	0.310	0.295	0.335	2,384,000	731,800	0.3070	3.100	3.000	3.100	2.950	3.350	238,400	3.0696	-4.62%
2024-02-20	0	0.325	0.320	0.325	0.315	0.335	688,000	220,120	0.3199	3.250	3.200	3.250	3.150	3.350	68,800	3.1994	1.56%
2024-02-19	0	0.320	0.310	0.320	0.310	0.335	804,000	256,780	0.3194	3.200	3.100	3.200	3.100	3.350	80,400	3.1938	-3.03%
2024-02-16	0	0.330	0.315	0.330	0.315	0.335	52,000	16,940	0.3258	3.300	3.150	3.300	3.150	3.350	5,200	3.2577	0.00%
2024-02-15	0	0.330	0.315	0.330	0.325	0.330	68,000	22,400	0.3294	3.300	3.150	3.300	3.250	3.300	6,800	3.2941	0.00%
2024-02-14	0	0.330	0.320	0.325	0.325	0.335	204,000	67,660	0.3317	3.300	3.200	3.250	3.250	3.350	20,400	3.3167	0.00%
2024-02-09	0	0.330	0.325	0.330	0.320	0.330	72,000	23,440	0.3256	3.300	3.250	3.300	3.200	3.300	7,200	3.2556	0.00%
2024-02-08	0	0.330	0.320	0.330	0.310	0.330	624,000	202,420	0.3244	3.300	3.200	3.300	3.100	3.300	62,400	3.2439	6.45%
2024-02-07	0	0.310	0.300	0.310	0.300	0.315	484,000	148,880	0.3076	3.100	3.000	3.100	3.000	3.150	48,400	3.0760	0.00%
2024-02-06	0	0.310	0.295	0.310	0.290	0.325	1,184,000	358,060	0.3024	3.100	2.950	3.100	2.900	3.250	118,400	3.0242	1.64%
2024-02-05	0	0.305	0.300	0.305	0.300	0.370	5,028,000	1,613,840	0.3210	3.050	3.000	3.050	3.000	3.700	502,800	3.2097	-1.61%
2024-02-02	0	0.310	0.300	0.310	0.300	0.335	2,288,000	727,540	0.3180	3.100	3.000	3.100	3.000	3.350	228,800	3.1798	-4.62%
2024-02-01	0	0.325	0.315	0.325	0.300	0.335	1,256,000	394,160	0.3138	3.250	3.150	3.250	3.000	3.350	125,600	3.1382	-2.99%
2024-01-31	0	0.335	0.325	0.335	0.320	0.355	1,432,000	478,260	0.3340	3.350	3.250	3.350	3.200	3.550	143,200	3.3398	-6.94%
2024-01-30	0	0.360	0.350	0.360	0.350	0.360	604,000	214,340	0.3549	3.600	3.500	3.600	3.500	3.600	60,400	3.5487	0.00%
2024-01-29	0	0.360	0.350	0.360	0.330	0.380	1,256,000	445,160	0.3544	3.600	3.500	3.600	3.300	3.800	125,600	3.5443	1.41%
2024-01-26	0	0.355	0.345	0.355	0.345	0.360	816,000	283,640	0.3476	3.550	3.450	3.550	3.450	3.600	81,600	3.4760	-1.39%
2024-01-25	0	0.360	0.350	0.360	0.335	0.370	1,088,000	382,780	0.3518	3.600	3.500	3.600	3.350	3.700	108,800	3.5182	-1.37%
2024-01-24	0	0.365	0.360	0.370	0.350	0.370	1,000,000	360,660	0.3607	3.650	3.600	3.700	3.500	3.700	100,000	3.6066	-2.67%
2024-01-23	0	0.375	0.370	0.375	0.370	0.400	776,000	295,600	0.3809	3.750	3.700	3.750	3.700	4.000	77,600	3.8093	-3.85%
2024-01-22	0	0.390	0.385	0.390	0.345	0.405	2,580,000	937,140	0.3632	3.900	3.850	3.900	3.450	4.050	258,000	3.6323	5.41%
2024-01-19	0	0.370	0.365	0.370	0.370	0.445	3,540,000	1,389,240	0.3924	3.700	3.650	3.700	3.700	4.450	354,000	3.9244	-16.85%
2024-01-18	0	0.445	0.425	0.445	0.390	0.480	12,504,000	5,156,800	0.4124	4.450	4.250	4.450	3.900	4.800	1,250,400	4.1241	-4.30%
2024-01-17	0	0.465	0.435	0.465	0.305	0.465	18,400,000	6,698,140	0.3640	4.650	4.350	4.650	3.050	4.650	1,840,000	3.6403	24.00%
2024-01-16	0	0.375	0.370	0.375	0.300	0.530	15,436,000	6,635,000	0.4298	3.750	3.700	3.750	3.000	5.300	1,543,600	4.2984	-30.56%
2024-01-15	0	0.540	0.520	0.540	0.485	0.560	9,336,000	4,775,240	0.5115	5.400	5.200	5.400	4.850	5.600	933,600	5.1149	-5.26%
2024-01-12	0	0.570	0.550	0.560	0.550	0.590	3,148,000	1,764,120	0.5604	5.700	5.500	5.600	5.500	5.900	314,800	5.6039	-3.39%
2024-01-11	0	0.590	0.580	0.590	0.560	0.590	3,004,000	1,715,800	0.5712	5.900	5.800	5.900	5.600	5.900	300,400	5.7117	3.51%
2024-01-10	0	0.570	0.560	0.570	0.550	0.600	2,420,000	1,373,400	0.5675	5.700	5.600	5.700	5.500	6.000	242,000	5.6752	-1.72%
2024-01-09	0	0.580	0.580	0.590	0.570	0.600	3,056,000	1,784,040	0.5838	5.800	5.800	5.900	5.700	6.000	305,600	5.8378	-3.33%
2024-01-08	0	0.600	0.580	0.600	0.560	0.600	3,004,000	1,764,240	0.5873	6.000	5.800	6.000	5.600	6.000	300,400	5.8730	3.45%
2024-01-05	0	0.580	0.570	0.580	0.540	0.590	4,900,000	2,716,880	0.5545	5.800	5.700	5.800	5.400	5.900	490,000	5.5447	3.57%
2024-01-04	0	0.560	0.540	0.550	0.520	0.570	8,088,000	4,413,800	0.5457	5.600	5.400	5.500	5.200	5.700	808,800	5.4572	-1.75%
2024-01-03	0	0.570	0.560	0.570	0.540	0.590	4,092,000	2,301,840	0.5625	5.700	5.600	5.700	5.400	5.900	409,200	5.6252	0.00%
2024-01-02	0	0.570	0.560	0.570	0.550	0.600	6,256,000	3,562,370	0.5694	5.700	5.600	5.700	5.500	6.000	625,600	5.6943	-5.00%
2023-12-29	0	0.600	0.600	0.610	0.590	0.630	2,372,000	1,432,320	0.6038	6.000	6.000	6.100	5.900	6.300	237,200	6.0384	-1.64%
2023-12-28	0	0.610	0.600	0.610	0.590	0.630	2,460,000	1,511,280	0.6143	6.100	6.000	6.100	5.900	6.300	246,000	6.1434	3.39%
2023-12-27	0	0.590	0.580	0.590	0.580	0.610	1,212,000	717,920	0.5923	5.900	5.800	5.900	5.800	6.100	121,200	5.9234	-6.35%
2023-12-22	0	0.630	0.580	0.620	0.570	0.650	3,760,000	2,267,440	0.6030	6.300	5.800	6.200	5.700	6.500	376,000	6.0304	1.61%
2023-12-21	0	0.620	0.610	0.620	0.560	0.630	4,064,000	2,408,600	0.5927	6.200	6.100	6.200	5.600	6.300	406,400	5.9267	5.08%
2023-12-20	0	0.590	0.580	0.590	0.560	0.590	1,444,000	827,960	0.5734	5.900	5.800	5.900	5.600	5.900	144,400	5.7338	3.51%
2023-12-19	0	0.570	0.560	0.570	0.540	0.570	412,000	229,080	0.5560	5.700	5.600	5.700	5.400	5.700	41,200	5.5602	3.64%
2023-12-18	0	0.550	0.540	0.550	0.540	0.590	2,972,000	1,663,160	0.5596	5.500	5.400	5.500	5.400	5.900	297,200	5.5961	-6.78%
2023-12-15	0	0.590	0.570	0.590	0.570	0.600	820,000	478,840	0.5840	5.900	5.700	5.900	5.700	6.000	82,000	5.8395	0.00%
2023-12-14	0	0.590	0.570	0.580	0.570	0.590	336,000	197,200	0.5869	5.900	5.700	5.800	5.700	5.900	33,600	5.8690	3.51%
2023-12-13	0	0.570	0.570	0.590	0.570	0.600	256,000	148,440	0.5798	5.700	5.700	5.900	5.700	6.000	25,600	5.7984	-6.56%
2023-12-12	0	0.610	0.590	0.610	0.560	0.610	1,408,000	814,040	0.5782	6.100	5.900	6.100	5.600	6.100	140,800	5.7815	5.17%
2023-12-11	0	0.580	0.570	0.580	0.570	0.590	816,000	474,520	0.5815	5.800	5.700	5.800	5.700	5.900	81,600	5.8152	-3.33%
2023-12-08	0	0.600	0.590	0.600	0.570	0.610	1,560,000	922,320	0.5912	6.000	5.900	6.000	5.700	6.100	156,000	5.9123	0.00%
2023-12-07	0	0.600	0.580	0.600	0.560	0.610	3,140,000	1,822,520	0.5804	6.000	5.800	6.000	5.600	6.100	314,000	5.8042	7.14%
2023-12-06	0	0.560	0.550	0.560	0.540	0.570	804,000	441,520	0.5492	5.600	5.500	5.600	5.400	5.700	80,400	5.4915	1.82%
2023-12-05	0	0.550	0.540	0.550	0.540	0.590	1,344,000	741,040	0.5514	5.500	5.400	5.500	5.400	5.900	134,400	5.5137	-5.17%
2023-12-04	0	0.580	0.570	0.580	0.560	0.600	1,428,000	829,200	0.5807	5.800	5.700	5.800	5.600	6.000	142,800	5.8067	-3.33%
2023-12-01	0	0.600	0.580	0.600	0.560	0.600	1,248,000	720,480	0.5773	6.000	5.800	6.000	5.600	6.000	124,800	5.7731	0.00%
2023-11-30	0	0.600	0.580	0.600	0.540	0.600	5,808,000	3,268,480	0.5628	6.000	5.800	6.000	5.400	6.000	580,800	5.6275	1.69%
2023-11-29	0	0.590	0.580	0.590	0.570	0.620	4,964,000	2,941,280	0.5925	5.900	5.800	5.900	5.700	6.200	496,400	5.9252	-4.84%
2023-11-28	0	0.620	0.610	0.620	0.600	0.630	2,320,000	1,409,640	0.6076	6.200	6.100	6.200	6.000	6.300	232,000	6.0760	-1.59%
2023-11-27	0	0.630	0.620	0.630	0.610	0.660	2,740,000	1,721,600	0.6283	6.300	6.200	6.300	6.100	6.600	274,000	6.2832	-4.55%
2023-11-24	0	0.660	0.620	0.660	0.600	0.670	6,632,000	4,183,680	0.6308	6.600	6.200	6.600	6.000	6.700	663,200	6.3083	-2.94%
2023-11-23	0	0.680	0.670	0.680	0.640	0.680	1,576,000	1,044,760	0.6629	6.800	6.700	6.800	6.400	6.800	157,600	6.6292	3.03%
2023-11-22	0	0.660	0.650	0.660	0.650	0.690	3,496,000	2,330,960	0.6668	6.600	6.500	6.600	6.500	6.900	349,600	6.6675	-4.35%
2023-11-21	0	0.690	0.690	0.700	0.690	0.710	1,132,000	792,640	0.7002	6.900	6.900	7.000	6.900	7.100	113,200	7.0021	-1.43%
2023-11-20	0	0.700	0.690	0.700	0.690	0.710	3,144,000	2,194,880	0.6981	7.000	6.900	7.000	6.900	7.100	314,400	6.9812	0.00%
2023-11-17	0	0.700	0.690	0.700	0.670	0.700	1,816,000	1,246,840	0.6866	7.000	6.900	7.000	6.700	7.000	181,600	6.8659	2.94%
2023-11-16	0	0.680	0.670	0.680	0.670	0.680	1,540,000	1,045,320	0.6788	6.800	6.700	6.800	6.700	6.800	154,000	6.7878	-1.45%
2023-11-15	0	0.690	0.680	0.690	0.680	0.700	2,768,000	1,905,840	0.6885	6.900	6.800	6.900	6.800	7.000	276,800	6.8853	1.47%
2023-11-14	0	0.680	0.670	0.680	0.660	0.700	2,612,000	1,762,880	0.6749	6.800	6.700	6.800	6.600	7.000	261,200	6.7492	1.49%
2023-11-13	0	0.670	0.660	0.670	0.640	0.670	360,000	236,920	0.6581	6.700	6.600	6.700	6.400	6.700	36,000	6.5811	1.52%
2023-11-10	0	0.660	0.650	0.660	0.630	0.660	784,000	506,520	0.6461	6.600	6.500	6.600	6.300	6.600	78,400	6.4607	3.13%
2023-11-09	0	0.640	0.640	0.650	0.640	0.680	2,132,000	1,400,240	0.6568	6.400	6.400	6.500	6.400	6.800	213,200	6.5677	-5.88%
2023-11-08	0	0.680	0.670	0.680	0.640	0.690	6,168,000	4,074,280	0.6606	6.800	6.700	6.800	6.400	6.900	616,800	6.6055	-1.45%
2023-11-07	0	0.690	0.680	0.690	0.670	0.690	1,156,000	783,800	0.6780	6.900	6.800	6.900	6.700	6.900	115,600	6.7803	0.00%
2023-11-06	0	0.690	0.680	0.690	0.670	0.690	3,072,000	2,089,640	0.6802	6.900	6.800	6.900	6.700	6.900	307,200	6.8022	0.00%
2023-11-03	0	0.690	0.680	0.690	0.680	0.690	568,000	387,960	0.6830	6.900	6.800	6.900	6.800	6.900	56,800	6.8303	1.47%
2023-11-02	0	0.680	0.680	0.700	0.680	0.700	992,000	681,920	0.6874	6.800	6.800	7.000	6.800	7.000	99,200	6.8742	0.00%
2023-11-01	0	0.680	0.680	0.690	0.680	0.700	888,000	607,960	0.6846	6.800	6.800	6.900	6.800	7.000	88,800	6.8464	-2.86%
2023-10-31	0	0.700	0.690	0.700	0.690	0.710	2,684,000	1,876,920	0.6993	7.000	6.900	7.000	6.900	7.100	268,400	6.9930	-1.41%
2023-10-30	0	0.710	0.700	0.710	0.700	0.720	2,624,000	1,875,720	0.7148	7.100	7.000	7.100	7.000	7.200	262,400	7.1483	-4.05%
2023-10-27	0	0.740	0.730	0.740	0.710	0.740	4,848,000	3,494,520	0.7208	7.400	7.300	7.400	7.100	7.400	484,800	7.2082	0.00%
2023-10-26	0	0.740	0.730	0.740	0.690	0.740	2,828,000	2,000,520	0.7074	7.400	7.300	7.400	6.900	7.400	282,800	7.0740	5.71%
2023-10-25	0	0.700	0.690	0.700	0.690	0.700	2,108,000	1,464,000	0.6945	7.000	6.900	7.000	6.900	7.000	210,800	6.9450	1.45%
2023-10-24	0	0.690	0.680	0.690	0.690	0.740	2,496,000	1,736,120	0.6956	6.900	6.800	6.900	6.900	7.400	249,600	6.9556	-1.43%
2023-10-20	0	0.700	0.690	0.700	0.680	0.700	968,000	661,520	0.6834	7.000	6.900	7.000	6.800	7.000	96,800	6.8339	1.45%
2023-10-19	0	0.690	0.680	0.690	0.670	0.700	2,400,000	1,659,280	0.6914	6.900	6.800	6.900	6.700	7.000	240,000	6.9137	-1.43%
2023-10-18	0	0.700	0.690	0.700	0.690	0.710	1,188,000	831,720	0.7001	7.000	6.900	7.000	6.900	7.100	118,800	7.0010	0.00%
2023-10-17	0	0.700	0.690	0.700	0.680	0.710	1,332,000	922,200	0.6923	7.000	6.900	7.000	6.800	7.100	133,200	6.9234	1.45%
2023-10-16	0	0.690	0.680	0.690	0.690	0.730	2,124,000	1,494,000	0.7034	6.900	6.800	6.900	6.900	7.300	212,400	7.0339	-5.48%
2023-10-13	0	0.730	0.720	0.730	0.710	0.740	1,556,000	1,118,640	0.7189	7.300	7.200	7.300	7.100	7.400	155,600	7.1892	-1.35%
2023-10-12	0	0.740	0.730	0.740	0.700	0.740	7,868,000	5,619,640	0.7142	7.400	7.300	7.400	7.000	7.400	786,800	7.1424	1.37%
2023-10-11	0	0.730	0.730	0.740	0.720	0.760	2,780,000	2,061,840	0.7417	7.300	7.300	7.400	7.200	7.600	278,000	7.4167	-3.95%
2023-10-10	0	0.760	0.750	0.760	0.740	0.770	2,740,000	2,068,720	0.7550	7.600	7.500	7.600	7.400	7.700	274,000	7.5501	0.00%
2023-10-09	0	0.760	0.750	0.760	0.700	0.770	2,992,000	2,214,640	0.7402	7.600	7.500	7.600	7.000	7.700	299,200	7.4019	5.56%
2023-10-06	0	0.720	0.720	0.730	0.690	0.730	2,340,000	1,664,960	0.7115	7.200	7.200	7.300	6.900	7.300	234,000	7.1152	0.00%
2023-10-05	0	0.720	0.700	0.720	0.670	0.730	7,648,000	5,287,760	0.6914	7.200	7.000	7.200	6.700	7.300	764,800	6.9139	1.41%
2023-10-04	0	0.710	0.700	0.710	0.700	0.730	1,832,000	1,294,840	0.7068	7.100	7.000	7.100	7.000	7.300	183,200	7.0679	-2.74%
2023-10-03	0	0.730	0.700	0.730	0.680	0.740	2,352,000	1,657,520	0.7047	7.300	7.000	7.300	6.800	7.400	235,200	7.0473	2.82%
2023-09-29	0	0.710	0.690	0.710	0.680	0.710	1,280,000	886,160	0.6923	7.100	6.900	7.100	6.800	7.100	128,000	6.9231	0.00%
2023-09-28	0	0.710	0.690	0.710	0.660	0.710	3,188,000	2,211,200	0.6936	7.100	6.900	7.100	6.600	7.100	318,800	6.9360	1.43%
2023-09-27	0	0.700	0.690	0.700	0.680	0.730	3,448,000	2,415,760	0.7006	7.000	6.900	7.000	6.800	7.300	344,800	7.0063	-5.41%
2023-09-26	0	0.740	0.730	0.740	0.660	0.750	10,268,000	7,202,720	0.7015	7.400	7.300	7.400	6.600	7.500	1,026,800	7.0147	12.12%
2023-09-25	0	0.660	0.640	0.660	0.630	0.670	4,548,000	2,931,200	0.6445	6.600	6.400	6.600	6.300	6.700	454,800	6.4450	0.00%
2023-09-22	0	0.660	0.640	0.660	0.600	0.660	5,516,000	3,432,720	0.6223	6.600	6.400	6.600	6.000	6.600	551,600	6.2232	11.86%
2023-09-21	0	0.590	0.590	0.610	0.590	0.640	4,308,000	2,630,360	0.6106	5.900	5.900	6.100	5.900	6.400	430,800	6.1058	-7.81%
2023-09-20	0	0.640	0.630	0.640	0.620	0.680	4,836,000	3,091,440	0.6393	6.400	6.300	6.400	6.200	6.800	483,600	6.3926	-5.88%
2023-09-19	0	0.680	0.670	0.680	0.650	0.710	7,392,000	4,965,120	0.6717	6.800	6.700	6.800	6.500	7.100	739,200	6.7169	-2.86%
2023-09-18	0	0.700	0.690	0.700	0.670	0.850	17,880,000	13,073,280	0.7312	7.000	6.900	7.000	6.700	8.500	1,788,000	7.3117	-7.89%
2023-09-15	0	0.760	0.740	0.760	0.710	0.770	11,704,000	8,555,160	0.7310	7.600	7.400	7.600	7.100	7.700	1,170,400	7.3096	1.33%
2023-09-14	0	0.750	0.740	0.750	0.680	0.950	71,508,000	57,853,800	0.8091	7.500	7.400	7.500	6.800	9.500	7,150,800	8.0905	19.05%
2023-09-13	0	0.630	0.630	0.640	0.610	0.680	15,768,000	10,311,920	0.6540	6.300	6.300	6.400	6.100	6.800	1,576,800	6.5398	3.28%
2023-09-12	0	0.610	0.610	0.630	0.600	0.650	9,180,000	5,626,840	0.6129	6.100	6.100	6.300	6.000	6.500	918,000	6.1295	1.67%
2023-09-11	0	0.600	0.600	0.610	0.600	0.680	16,158,000	10,213,440	0.6321	6.000	6.000	6.100	6.000	6.800	1,615,800	6.3210	-3.23%
2023-09-07	0	0.620	0.600	0.620	0.580	0.640	9,732,000	5,839,720	0.6001	6.200	6.000	6.200	5.800	6.400	973,200	6.0005	3.33%
2023-09-06	0	0.600	0.600	0.610	0.570	0.610	7,668,000	4,520,440	0.5895	6.000	6.000	6.100	5.700	6.100	766,800	5.8952	-1.64%
2023-09-05	0	0.610	0.590	0.610	0.580	0.610	5,240,000	3,123,000	0.5960	6.100	5.900	6.100	5.800	6.100	524,000	5.9599	3.39%
2023-09-04	0	0.590	0.590	0.600	0.580	0.630	15,532,000	9,301,720	0.5989	5.900	5.900	6.000	5.800	6.300	1,553,200	5.9887	-3.28%
2023-08-31	0	0.610	0.610	0.620	0.570	0.620	3,408,000	2,067,520	0.6067	6.100	6.100	6.200	5.700	6.200	340,800	6.0667	7.02%
2023-08-30	0	0.570	0.570	0.580	0.570	0.650	15,492,000	9,330,200	0.6023	5.700	5.700	5.800	5.700	6.500	1,549,200	6.0226	-5.00%
2023-08-29	0	0.600	0.600	0.620	0.600	0.680	13,000,000	8,383,160	0.6449	6.000	6.000	6.200	6.000	6.800	1,300,000	6.4486	0.00%
2023-08-28	0	0.600	0.600	0.610	0.560	0.620	4,488,000	2,691,920	0.5998	6.000	6.000	6.100	5.600	6.200	448,800	5.9980	-3.23%
2023-08-25	0	0.620	0.620	0.630	0.600	0.630	2,176,000	1,340,560	0.6161	6.200	6.200	6.300	6.000	6.300	217,600	6.1607	-1.59%
2023-08-24	0	0.630	0.620	0.630	0.610	0.670	3,872,000	2,490,720	0.6433	6.300	6.200	6.300	6.100	6.700	387,200	6.4326	-5.97%
2023-08-23	0	0.670	0.670	0.680	0.660	0.680	1,040,000	698,560	0.6717	6.700	6.700	6.800	6.600	6.800	104,000	6.7169	0.00%
2023-08-22	0	0.670	0.670	0.680	0.670	0.690	2,376,000	1,618,400	0.6811	6.700	6.700	6.800	6.700	6.900	237,600	6.8114	-1.47%
2023-08-21	0	0.680	0.680	0.690	0.680	0.710	4,332,000	3,040,200	0.7018	6.800	6.800	6.900	6.800	7.100	433,200	7.0180	-2.86%
2023-08-18	0	0.700	0.690	0.700	0.650	0.720	7,454,000	5,121,980	0.6871	7.000	6.900	7.000	6.500	7.200	745,400	6.8715	7.69%
2023-08-17	0	0.650	0.640	0.660	0.630	0.660	2,380,000	1,544,840	0.6491	6.500	6.400	6.600	6.300	6.600	238,000	6.4909	1.56%
2023-08-16	0	0.640	0.630	0.640	0.610	0.650	1,328,000	833,320	0.6275	6.400	6.300	6.400	6.100	6.500	132,800	6.2750	3.23%
2023-08-15	0	0.620	0.620	0.630	0.590	0.620	2,068,000	1,257,400	0.6080	6.200	6.200	6.300	5.900	6.200	206,800	6.0803	1.64%
2023-08-14	0	0.610	0.610	0.630	0.590	0.620	3,412,000	2,056,720	0.6028	6.100	6.100	6.300	5.900	6.200	341,200	6.0279	0.00%
2023-08-11	0	0.610	0.600	0.620	0.600	0.620	956,000	583,200	0.6100	6.100	6.000	6.200	6.000	6.200	95,600	6.1004	-1.61%
2023-08-10	0	0.620	0.610	0.620	0.620	0.680	4,692,000	3,031,800	0.6462	6.200	6.100	6.200	6.200	6.800	469,200	6.4616	-3.12%
2023-08-09	0	0.640	0.640	0.650	0.620	0.650	1,916,000	1,225,880	0.6398	6.400	6.400	6.500	6.200	6.500	191,600	6.3981	3.23%
2023-08-08	0	0.620	0.620	0.630	0.570	0.660	4,950,000	3,042,080	0.6146	6.200	6.200	6.300	5.700	6.600	495,000	6.1456	8.77%
2023-08-07	0	0.570	0.560	0.570	0.560	0.570	804,000	451,880	0.5620	5.700	5.600	5.700	5.600	5.700	80,400	5.6204	1.79%
2023-08-04	0	0.560	0.560	0.570	0.560	0.580	920,000	524,440	0.5700	5.600	5.600	5.700	5.600	5.800	92,000	5.7004	-1.75%
2023-08-03	0	0.570	0.560	0.570	0.550	0.600	628,000	360,600	0.5742	5.700	5.600	5.700	5.500	6.000	62,800	5.7420	3.64%
2023-08-02	0	0.550	0.540	0.550	0.520	0.560	360,000	197,840	0.5496	5.500	5.400	5.500	5.200	5.600	36,000	5.4956	0.00%
2023-08-01	0	0.550	0.510	0.550	0.500	0.580	2,764,000	1,469,680	0.5317	5.500	5.100	5.500	5.000	5.800	276,400	5.3172	0.00%
2023-07-31	0	0.550	0.530	0.550	0.530	0.600	4,780,000	2,623,000	0.5487	5.500	5.300	5.500	5.300	6.000	478,000	5.4874	3.77%
2023-07-28	0	0.530	0.530	0.540	0.520	0.550	1,040,000	561,360	0.5398	5.300	5.300	5.400	5.200	5.500	104,000	5.3977	-1.85%
2023-07-27	0	0.540	0.530	0.540	0.520	0.560	856,000	467,440	0.5461	5.400	5.300	5.400	5.200	5.600	85,600	5.4607	-5.26%
2023-07-26	0	0.570	0.540	0.570	0.540	0.580	532,000	295,200	0.5549	5.700	5.400	5.700	5.400	5.800	53,200	5.5489	1.79%
2023-07-25	0	0.560	0.550	0.560	0.550	0.570	428,000	240,280	0.5614	5.600	5.500	5.600	5.500	5.700	42,800	5.6140	-1.75%
2023-07-24	0	0.570	0.550	0.560	0.560	0.570	680,000	383,680	0.5642	5.700	5.500	5.600	5.600	5.700	68,000	5.6424	3.64%
2023-07-21	0	0.550	0.540	0.550	0.550	0.570	748,000	416,720	0.5571	5.500	5.400	5.500	5.500	5.700	74,800	5.5711	-1.79%
2023-07-20	0	0.560	0.550	0.560	0.550	0.570	912,000	509,120	0.5582	5.600	5.500	5.600	5.500	5.700	91,200	5.5825	0.00%
2023-07-19	0	0.560	0.560	0.570	0.560	0.590	520,000	297,280	0.5717	5.600	5.600	5.700	5.600	5.900	52,000	5.7169	0.00%
2023-07-18	0	0.560	0.550	0.560	0.560	0.590	1,280,000	738,600	0.5770	5.600	5.500	5.600	5.600	5.900	128,000	5.7703	-3.45%
2023-07-14	0	0.580	0.570	0.590	0.530	0.590	3,244,000	1,866,080	0.5752	5.800	5.700	5.900	5.300	5.900	324,400	5.7524	-1.69%
2023-07-13	0	0.590	0.580	0.590	0.570	0.630	968,000	572,480	0.5914	5.900	5.800	5.900	5.700	6.300	96,800	5.9140	-1.67%
2023-07-12	0	0.600	0.600	0.610	0.550	0.620	7,852,000	4,642,160	0.5912	6.000	6.000	6.100	5.500	6.200	785,200	5.9121	9.09%
2023-07-11	0	0.550	0.530	0.560	0.500	0.550	4,044,000	2,152,600	0.5323	5.500	5.300	5.600	5.000	5.500	404,400	5.3229	11.11%
2023-07-10	0	0.495	0.485	0.500	0.485	0.500	724,000	359,120	0.4960	4.950	4.850	5.000	4.850	5.000	72,400	4.9602	1.02%
2023-07-07	0	0.490	0.485	0.490	0.475	0.490	944,000	451,800	0.4786	4.900	4.850	4.900	4.750	4.900	94,400	4.7860	2.08%
2023-07-06	0	0.480	0.480	0.495	0.475	0.490	236,000	113,920	0.4827	4.800	4.800	4.950	4.750	4.900	23,600	4.8271	-2.04%
2023-07-05	0	0.490	0.480	0.495	0.490	0.500	228,000	112,880	0.4951	4.900	4.800	4.950	4.900	5.000	22,800	4.9509	-2.00%
2023-07-04	0	0.500	0.495	0.510	0.495	0.510	880,000	439,720	0.4997	5.000	4.950	5.100	4.950	5.100	88,000	4.9968	-1.96%
2023-07-03	0	0.510	0.500	0.510	0.500	0.510	2,156,000	1,087,080	0.5042	5.100	5.000	5.100	5.000	5.100	215,600	5.0421	2.00%
2023-06-30	0	0.500	0.500	0.510	0.500	0.510	656,000	330,000	0.5030	5.000	5.000	5.100	5.000	5.100	65,600	5.0305	0.00%
2023-06-29	0	0.500	0.500	0.510	0.500	0.540	532,000	275,120	0.5171	5.000	5.000	5.100	5.000	5.400	53,200	5.1714	0.00%
2023-06-28	0	0.500	0.500	0.510	0.500	0.520	584,000	298,960	0.5119	5.000	5.000	5.100	5.000	5.200	58,400	5.1192	-1.96%
2023-06-27	0	0.510	0.500	0.510	0.490	0.510	12,084,000	5,985,860	0.4954	5.100	5.000	5.100	4.900	5.100	1,208,400	4.9535	3.03%
2023-06-26	0	0.495	0.490	0.495	0.485	0.500	1,412,000	694,000	0.4915	4.950	4.900	4.950	4.850	5.000	141,200	4.9150	2.06%
2023-06-23	0	0.485	0.475	0.500	0.480	0.495	388,000	189,260	0.4878	4.850	4.750	5.000	4.800	4.950	38,800	4.8778	0.00%
2023-06-21	0	0.485	0.475	0.480	0.480	0.500	988,000	485,180	0.4911	4.850	4.750	4.800	4.800	5.000	98,800	4.9107	-3.00%
2023-06-20	0	0.500	0.500	0.510	0.495	0.510	744,000	371,600	0.4995	5.000	5.000	5.100	4.950	5.100	74,400	4.9946	-1.96%
2023-06-19	0	0.510	0.500	0.510	0.500	0.510	300,000	150,480	0.5016	5.100	5.000	5.100	5.000	5.100	30,000	5.0160	2.00%
2023-06-16	0	0.500	0.500	0.510	0.500	0.520	1,812,000	919,880	0.5077	5.000	5.000	5.100	5.000	5.200	181,200	5.0766	-1.96%
2023-06-15	0	0.510	0.495	0.510	0.495	0.520	1,348,000	681,680	0.5057	5.100	4.950	5.100	4.950	5.200	134,800	5.0570	3.03%
2023-06-14	0	0.495	0.490	0.495	0.490	0.500	592,000	291,820	0.4929	4.950	4.900	4.950	4.900	5.000	59,200	4.9294	0.00%
2023-06-13	0	0.495	0.495	0.500	0.485	0.500	524,000	259,220	0.4947	4.950	4.950	5.000	4.850	5.000	52,400	4.9469	-1.00%
2023-06-12	0	0.500	0.490	0.500	0.485	0.500	1,548,000	768,560	0.4965	5.000	4.900	5.000	4.850	5.000	154,800	4.9649	0.00%
2023-06-09	0	0.500	0.495	0.500	0.490	0.500	740,000	368,540	0.4980	5.000	4.950	5.000	4.900	5.000	74,000	4.9803	0.00%
2023-06-08	0	0.500	0.500	0.510	0.500	0.510	1,100,000	551,720	0.5016	5.000	5.000	5.100	5.000	5.100	110,000	5.0156	-1.96%
2023-06-07	0	0.510	0.510	0.520	0.500	0.530	1,720,000	875,280	0.5089	5.100	5.100	5.200	5.000	5.300	172,000	5.0888	-1.92%
2023-06-06	0	0.520	0.520	0.530	0.500	0.550	1,892,000	976,080	0.5159	5.200	5.200	5.300	5.000	5.500	189,200	5.1590	0.00%
2023-06-05	0	0.520	0.520	0.530	0.495	0.530	1,344,000	694,040	0.5164	5.200	5.200	5.300	4.950	5.300	134,400	5.1640	4.00%
2023-06-02	0	0.500	0.495	0.510	0.490	0.500	1,580,000	785,460	0.4971	5.000	4.950	5.100	4.900	5.000	158,000	4.9713	0.00%
2023-06-01	0	0.500	0.500	0.510	0.500	0.520	1,540,000	778,520	0.5055	5.000	5.000	5.100	5.000	5.200	154,000	5.0553	0.00%
2023-05-31	0	0.500	0.500	0.510	0.495	0.520	924,000	464,260	0.5024	5.000	5.000	5.100	4.950	5.200	92,400	5.0245	1.01%
2023-05-30	0	0.495	0.490	0.495	0.495	0.520	1,576,000	791,940	0.5025	4.950	4.900	4.950	4.950	5.200	157,600	5.0250	0.00%
2023-05-29	0	0.495	0.495	0.500	0.495	0.530	3,208,000	1,627,400	0.5073	4.950	4.950	5.000	4.950	5.300	320,800	5.0729	-2.94%
2023-05-25	0	0.510	0.510	0.530	0.510	0.530	1,156,000	593,400	0.5133	5.100	5.100	5.300	5.100	5.300	115,600	5.1332	-3.77%
2023-05-24	0	0.530	0.520	0.550	0.520	0.530	1,028,000	542,720	0.5279	5.300	5.200	5.500	5.200	5.300	102,800	5.2794	-1.85%
2023-05-23	0	0.540	0.530	0.550	0.530	0.560	1,700,000	932,640	0.5486	5.400	5.300	5.500	5.300	5.600	170,000	5.4861	0.00%
2023-05-22	0	0.540	0.530	0.550	0.510	0.550	984,000	528,920	0.5375	5.400	5.300	5.500	5.100	5.500	98,400	5.3752	0.00%
2023-05-19	0	0.540	0.530	0.540	0.490	0.570	3,084,000	1,659,040	0.5380	5.400	5.300	5.400	4.900	5.700	308,400	5.3795	10.20%
2023-05-18	0	0.490	0.490	0.495	0.475	0.495	1,316,000	638,080	0.4849	4.900	4.900	4.950	4.750	4.950	131,600	4.8486	-2.00%
2023-05-17	0	0.500	0.475	0.500	0.480	0.500	1,772,000	864,540	0.4879	5.000	4.750	5.000	4.800	5.000	177,200	4.8789	-1.96%
2023-05-16	0	0.510	0.495	0.510	0.490	0.520	2,488,000	1,260,440	0.5066	5.100	4.950	5.100	4.900	5.200	248,800	5.0661	0.00%
2023-05-15	0	0.510	0.510	0.520	0.500	0.540	2,108,000	1,091,640	0.5179	5.100	5.100	5.200	5.000	5.400	210,800	5.1786	-1.92%
2023-05-12	0	0.520	0.510	0.530	0.510	0.540	3,160,000	1,659,120	0.5250	5.200	5.100	5.300	5.100	5.400	316,000	5.2504	-1.89%
2023-05-11	0	0.530	0.520	0.530	0.490	0.540	3,992,000	2,041,960	0.5115	5.300	5.200	5.300	4.900	5.400	399,200	5.1151	8.16%
2023-05-10	0	0.490	0.490	0.495	0.490	0.590	14,092,000	7,389,500	0.5244	4.900	4.900	4.950	4.900	5.900	1,409,200	5.2438	-10.91%
2023-05-09	0	0.550	0.540	0.550	0.550	0.600	10,160,000	5,716,360	0.5626	5.500	5.400	5.500	5.500	6.000	1,016,000	5.6263	-8.33%
2023-05-08	0	0.600	0.560	0.600	0.560	0.610	6,632,000	3,876,480	0.5845	6.000	5.600	6.000	5.600	6.100	663,200	5.8451	1.69%
2023-05-05	0	0.590	0.580	0.610	0.590	0.610	12,216,000	7,311,760	0.5985	5.900	5.800	6.100	5.900	6.100	1,221,600	5.9854	-1.67%
2023-05-04	0	0.600	0.600	0.610	0.570	0.640	2,752,000	1,664,040	0.6047	6.000	6.000	6.100	5.700	6.400	275,200	6.0467	5.26%
2023-05-03	0	0.570	0.570	0.590	0.570	0.600	544,000	317,840	0.5843	5.700	5.700	5.900	5.700	6.000	54,400	5.8426	-3.39%
2023-05-02	0	0.590	0.590	0.600	0.590	0.650	2,392,000	1,454,640	0.6081	5.900	5.900	6.000	5.900	6.500	239,200	6.0813	-6.35%
2023-04-28	0	0.630	0.610	0.630	0.600	0.630	2,364,000	1,441,080	0.6096	6.300	6.100	6.300	6.000	6.300	236,400	6.0959	5.00%
2023-04-27	0	0.600	0.600	0.610	0.600	0.660	4,428,000	2,752,320	0.6216	6.000	6.000	6.100	6.000	6.600	442,800	6.2157	-7.69%
2023-04-26	0	0.650	0.640	0.660	0.640	0.660	704,000	458,000	0.6506	6.500	6.400	6.600	6.400	6.600	70,400	6.5057	0.00%
2023-04-25	0	0.650	0.650	0.670	0.630	0.690	3,688,000	2,370,200	0.6427	6.500	6.500	6.700	6.300	6.900	368,800	6.4268	-4.41%
2023-04-24	0	0.680	0.660	0.680	0.650	0.690	2,680,000	1,795,480	0.6700	6.800	6.600	6.800	6.500	6.900	268,000	6.6996	1.49%
2023-04-21	0	0.670	0.670	0.690	0.650	0.700	1,800,000	1,211,840	0.6732	6.700	6.700	6.900	6.500	7.000	180,000	6.7324	1.52%
2023-04-20	0	0.660	0.640	0.670	0.640	0.680	2,416,000	1,581,960	0.6548	6.600	6.400	6.700	6.400	6.800	241,600	6.5478	1.54%
2023-04-19	0	0.650	0.640	0.650	0.580	0.710	10,388,000	6,690,880	0.6441	6.500	6.400	6.500	5.800	7.100	1,038,800	6.4410	1.56%
2023-04-18	0	0.640	0.640	0.670	0.640	0.780	10,272,000	7,033,320	0.6847	6.400	6.400	6.700	6.400	7.800	1,027,200	6.8471	-18.99%
2023-04-17	0	0.790	0.790	0.800	0.640	0.790	14,164,000	10,114,520	0.7141	7.900	7.900	8.000	6.400	7.900	1,416,400	7.1410	0.00%
2023-04-14	0	0.790	0.790	0.800	0.790	0.810	1,536,000	1,226,360	0.7984	7.900	7.900	8.000	7.900	8.100	153,600	7.9841	1.28%
2023-04-13	0	0.780	0.780	0.820	0.780	0.830	4,724,000	3,777,360	0.7996	7.800	7.800	8.200	7.800	8.300	472,400	7.9961	-4.88%
2023-04-12	0	0.820	0.820	0.830	0.750	0.840	4,952,000	3,957,400	0.7992	8.200	8.200	8.300	7.500	8.400	495,200	7.9915	-2.38%
2023-04-11	0	0.840	0.830	0.850	0.800	0.860	10,412,000	8,801,080	0.8453	8.400	8.300	8.500	8.000	8.600	1,041,200	8.4528	2.44%
2023-04-06	0	0.820	0.790	0.820	0.740	0.830	8,764,000	6,764,680	0.7719	8.200	7.900	8.200	7.400	8.300	876,400	7.7187	9.33%
2023-04-04	0	0.750	0.740	0.750	0.700	0.750	4,076,000	2,917,440	0.7158	7.500	7.400	7.500	7.000	7.500	407,600	7.1576	7.14%
2023-04-03	0	0.700	0.700	0.710	0.690	0.730	1,724,000	1,215,360	0.7050	7.000	7.000	7.100	6.900	7.300	172,400	7.0497	-2.78%
2023-03-31	0	0.720	0.710	0.720	0.700	0.730	1,896,000	1,352,800	0.7135	7.200	7.100	7.200	7.000	7.300	189,600	7.1350	2.86%
2023-03-30	0	0.700	0.690	0.700	0.650	0.710	1,112,000	755,960	0.6798	7.000	6.900	7.000	6.500	7.100	111,200	6.7982	0.00%
2023-03-29	0	0.700	0.690	0.700	0.680	0.730	6,100,000	4,347,160	0.7126	7.000	6.900	7.000	6.800	7.300	610,000	7.1265	0.00%
2023-03-28	0	0.700	0.690	0.700	0.650	0.700	4,384,000	2,977,520	0.6792	7.000	6.900	7.000	6.500	7.000	438,400	6.7918	6.06%
2023-03-27	0	0.660	0.650	0.660	0.630	0.660	2,884,000	1,878,240	0.6513	6.600	6.500	6.600	6.300	6.600	288,400	6.5126	4.76%
2023-03-24	0	0.630	0.610	0.630	0.600	0.660	2,444,000	1,510,800	0.6182	6.300	6.100	6.300	6.000	6.600	244,400	6.1817	1.61%
2023-03-23	0	0.620	0.600	0.620	0.610	0.640	4,336,000	2,719,480	0.6272	6.200	6.000	6.200	6.100	6.400	433,600	6.2719	1.64%
2023-03-22	0	0.610	0.600	0.610	0.590	0.620	2,692,000	1,626,840	0.6043	6.100	6.000	6.100	5.900	6.200	269,200	6.0432	7.02%
2023-03-21	0	0.570	0.560	0.580	0.560	0.600	2,056,000	1,190,960	0.5793	5.700	5.600	5.800	5.600	6.000	205,600	5.7926	-5.00%
2023-03-20	0	0.600	0.590	0.600	0.550	0.630	2,388,000	1,396,800	0.5849	6.000	5.900	6.000	5.500	6.300	238,800	5.8492	-4.76%
2023-03-17	0	0.630	0.620	0.630	0.600	0.680	8,348,000	5,371,160	0.6434	6.300	6.200	6.300	6.000	6.800	834,800	6.4341	-1.56%
2023-03-16	0	0.640	0.630	0.640	0.540	0.650	20,020,000	12,072,760	0.6030	6.400	6.300	6.400	5.400	6.500	2,002,000	6.0303	18.52%
2023-03-15	0	0.540	0.540	0.550	0.500	0.550	5,720,000	3,036,160	0.5308	5.400	5.400	5.500	5.000	5.500	572,000	5.3080	9.09%
2023-03-14	0	0.495	0.495	0.520	0.495	0.590	10,804,000	5,873,840	0.5437	4.950	4.950	5.200	4.950	5.900	1,080,400	5.4367	1.02%
2023-03-13	0	0.490	0.475	0.490	0.435	0.490	3,900,000	1,764,880	0.4525	4.900	4.750	4.900	4.350	4.900	390,000	4.5253	12.64%
2023-03-10	0	0.435	0.430	0.450	0.415	0.435	1,540,000	658,720	0.4277	4.350	4.300	4.500	4.150	4.350	154,000	4.2774	4.82%
2023-03-09	0	0.415	0.410	0.420	0.415	0.425	1,180,000	495,700	0.4201	4.150	4.100	4.200	4.150	4.250	118,000	4.2008	0.00%
2023-03-08	0	0.415	0.405	0.415	0.405	0.420	176,000	71,780	0.4078	4.150	4.050	4.150	4.050	4.200	17,600	4.0784	2.47%
2023-03-07	0	0.405	0.400	0.405	0.400	0.425	1,300,000	534,580	0.4112	4.050	4.000	4.050	4.000	4.250	130,000	4.1122	1.25%
2023-03-06	0	0.400	0.400	0.415	0.390	0.415	3,300,000	1,355,640	0.4108	4.000	4.000	4.150	3.900	4.150	330,000	4.1080	0.00%
2023-03-03	0	0.400	0.400	0.405	0.390	0.405	1,212,000	486,440	0.4014	4.000	4.000	4.050	3.900	4.050	121,200	4.0135	0.00%
2023-03-02	0	0.400	0.395	0.405	0.395	0.420	928,000	378,880	0.4083	4.000	3.950	4.050	3.950	4.200	92,800	4.0828	2.56%
2023-03-01	0	0.390	0.390	0.400	0.360	0.420	1,096,000	429,880	0.3922	3.900	3.900	4.000	3.600	4.200	109,600	3.9223	1.30%
2023-02-28	0	0.385	0.375	0.385	0.345	0.390	2,184,000	820,440	0.3757	3.850	3.750	3.850	3.450	3.900	218,400	3.7566	11.59%
2023-02-27	0	0.345	0.345	0.350	0.280	0.400	4,916,000	1,613,160	0.3281	3.450	3.450	3.500	2.800	4.000	491,600	3.2814	27.78%
2023-02-24	0	0.270	0.265	0.275	0.248	0.290	7,656,000	1,981,416	0.2588	2.700	2.650	2.750	2.480	2.900	765,600	2.5881	1.89%
2023-02-23	0	0.265	0.265	0.270	0.243	0.320	13,264,000	3,629,284	0.2736	2.650	2.650	2.700	2.430	3.200	1,326,400	2.7362	-19.70%
2023-02-22	0	0.330	0.320	0.330	0.320	0.350	1,768,000	594,680	0.3364	3.300	3.200	3.300	3.200	3.500	176,800	3.3636	-4.35%
2023-02-21	0	0.345	0.325	0.345	0.325	0.375	2,032,000	692,660	0.3409	3.450	3.250	3.450	3.250	3.750	203,200	3.4088	1.47%
2023-02-20	0	0.340	0.335	0.375	0.330	0.410	2,208,000	800,040	0.3623	3.400	3.350	3.750	3.300	4.100	220,800	3.6234	-17.07%
2023-02-17	0	0.410	0.405	0.415	0.405	0.420	420,000	173,920	0.4141	4.100	4.050	4.150	4.050	4.200	42,000	4.1410	0.00%
2023-02-16	0	0.410	0.400	0.410	0.395	0.420	668,000	273,340	0.4092	4.100	4.000	4.100	3.950	4.200	66,800	4.0919	1.23%
2023-02-15	0	0.405	0.400	0.405	0.405	0.410	416,000	169,220	0.4068	4.050	4.000	4.050	4.050	4.100	41,600	4.0678	-1.22%
2023-02-14	0	0.410	0.400	0.410	0.395	0.410	536,000	215,040	0.4012	4.100	4.000	4.100	3.950	4.100	53,600	4.0119	3.80%
2023-02-13	0	0.395	0.395	0.410	0.390	0.405	768,000	301,880	0.3931	3.950	3.950	4.100	3.900	4.050	76,800	3.9307	-1.25%
2023-02-10	0	0.400	0.395	0.400	0.395	0.425	632,000	251,040	0.3972	4.000	3.950	4.000	3.950	4.250	63,200	3.9722	-1.23%
2023-02-09	0	0.405	0.395	0.415	0.400	0.430	336,000	134,700	0.4009	4.050	3.950	4.150	4.000	4.300	33,600	4.0089	1.25%
2023-02-08	0	0.400	0.400	0.410	0.390	0.420	576,000	231,260	0.4015	4.000	4.000	4.100	3.900	4.200	57,600	4.0149	-1.23%
2023-02-07	0	0.405	0.400	0.405	0.400	0.450	216,000	90,200	0.4176	4.050	4.000	4.050	4.000	4.500	21,600	4.1759	-1.22%
2023-02-06	0	0.410	0.400	0.410	0.400	0.430	652,000	269,940	0.4140	4.100	4.000	4.100	4.000	4.300	65,200	4.1402	0.00%
2023-02-03	0	0.410	0.400	0.410	0.390	0.420	1,264,000	514,460	0.4070	4.100	4.000	4.100	3.900	4.200	126,400	4.0701	0.00%
2023-02-02	0	0.410	0.405	0.410	0.410	0.460	1,496,000	633,380	0.4234	4.100	4.050	4.100	4.100	4.600	149,600	4.2338	-5.75%
2023-02-01	0	0.435	0.435	0.440	0.430	0.450	704,000	306,980	0.4361	4.350	4.350	4.400	4.300	4.500	70,400	4.3605	-3.33%
2023-01-31	0	0.450	0.445	0.470	0.430	0.480	808,000	365,260	0.4521	4.500	4.450	4.700	4.300	4.800	80,800	4.5205	2.27%
2023-01-30	0	0.440	0.435	0.440	0.430	0.465	1,112,000	498,900	0.4487	4.400	4.350	4.400	4.300	4.650	111,200	4.4865	-4.35%
2023-01-27	0	0.460	0.455	0.460	0.450	0.490	356,000	163,560	0.4594	4.600	4.550	4.600	4.500	4.900	35,600	4.5944	-4.17%
2023-01-26	0	0.480	0.460	0.480	0.460	0.480	708,000	329,240	0.4650	4.800	4.600	4.800	4.600	4.800	70,800	4.6503	6.67%
2023-01-20	0	0.450	0.440	0.455	0.445	0.460	1,132,000	511,680	0.4520	4.500	4.400	4.550	4.450	4.600	113,200	4.5201	2.27%
2023-01-19	0	0.440	0.430	0.445	0.420	0.440	1,320,000	560,780	0.4248	4.400	4.300	4.450	4.200	4.400	132,000	4.2483	4.76%
2023-01-18	0	0.420	0.415	0.430	0.410	0.435	788,000	333,140	0.4228	4.200	4.150	4.300	4.100	4.350	78,800	4.2277	0.00%
2023-01-17	0	0.420	0.420	0.435	0.420	0.440	928,000	398,040	0.4289	4.200	4.200	4.350	4.200	4.400	92,800	4.2892	-3.45%
2023-01-16	0	0.435	0.435	0.455	0.430	0.480	872,000	386,360	0.4431	4.350	4.350	4.550	4.300	4.800	87,200	4.4307	1.16%
2023-01-13	0	0.430	0.430	0.445	0.420	0.430	932,000	395,800	0.4247	4.300	4.300	4.450	4.200	4.300	93,200	4.2468	0.00%
2023-01-12	0	0.430	0.420	0.430	0.430	0.450	540,000	233,780	0.4329	4.300	4.200	4.300	4.300	4.500	54,000	4.3293	-1.15%
2023-01-11	0	0.435	0.435	0.440	0.435	0.460	396,000	177,060	0.4471	4.350	4.350	4.400	4.350	4.600	39,600	4.4712	-2.25%
2023-01-10	0	0.445	0.435	0.455	0.435	0.455	368,000	162,620	0.4419	4.450	4.350	4.550	4.350	4.550	36,800	4.4190	1.14%
2023-01-09	0	0.440	0.430	0.440	0.425	0.440	908,000	390,040	0.4296	4.400	4.300	4.400	4.250	4.400	90,800	4.2956	2.33%
2023-01-06	0	0.430	0.425	0.430	0.430	0.455	300,000	130,680	0.4356	4.300	4.250	4.300	4.300	4.550	30,000	4.3560	-5.49%
2023-01-05	0	0.455	0.445	0.455	0.455	0.465	80,000	36,480	0.4560	4.550	4.450	4.550	4.550	4.650	8,000	4.5600	-2.15%
2023-01-04	0	0.465	0.430	0.480	0.425	0.465	308,000	133,740	0.4342	4.650	4.300	4.800	4.250	4.650	30,800	4.3422	6.90%
2023-01-03	0	0.435	0.430	0.455	0.430	0.445	768,000	333,900	0.4348	4.350	4.300	4.550	4.300	4.450	76,800	4.3477	-5.43%
2022-12-30	0	0.460	0.450	0.465	0.450	0.465	172,000	78,580	0.4569	4.600	4.500	4.650	4.500	4.650	17,200	4.5686	0.00%
2022-12-29	0	0.460	0.450	0.460	0.450	0.475	416,000	192,380	0.4625	4.600	4.500	4.600	4.500	4.750	41,600	4.6245	-1.08%
2022-12-28	0	0.465	0.460	0.465	0.440	0.470	664,000	303,820	0.4576	4.650	4.600	4.650	4.400	4.700	66,400	4.5756	0.00%
2022-12-23	0	0.465	0.445	0.465	0.435	0.480	364,000	163,720	0.4498	4.650	4.450	4.650	4.350	4.800	36,400	4.4978	0.00%
2022-12-22	0	0.465	0.450	0.465	0.445	0.480	252,000	117,900	0.4679	4.650	4.500	4.650	4.450	4.800	25,200	4.6786	0.00%
2022-12-21	0	0.465	0.455	0.465	0.455	0.480	468,000	217,920	0.4656	4.650	4.550	4.650	4.550	4.800	46,800	4.6564	0.00%
2022-12-20	0	0.465	0.450	0.480	0.430	0.480	548,000	252,640	0.4610	4.650	4.500	4.800	4.300	4.800	54,800	4.6102	-3.12%
2022-12-19	0	0.480	0.470	0.475	0.470	0.500	780,000	377,960	0.4846	4.800	4.700	4.750	4.700	5.000	78,000	4.8456	-1.03%
2022-12-16	0	0.485	0.485	0.490	0.470	0.490	444,000	213,420	0.4807	4.850	4.850	4.900	4.700	4.900	44,400	4.8068	-1.02%
2022-12-15	0	0.490	0.480	0.490	0.490	0.500	208,000	102,800	0.4942	4.900	4.800	4.900	4.900	5.000	20,800	4.9423	-1.01%
2022-12-14	0	0.495	0.480	0.500	0.480	0.500	780,000	379,880	0.4870	4.950	4.800	5.000	4.800	5.000	78,000	4.8703	-1.00%
2022-12-13	0	0.500	0.485	0.500	0.480	0.500	832,000	408,300	0.4907	5.000	4.850	5.000	4.800	5.000	83,200	4.9075	0.00%
2022-12-12	0	0.500	0.495	0.500	0.470	0.500	652,000	319,120	0.4894	5.000	4.950	5.000	4.700	5.000	65,200	4.8945	0.00%
2022-12-09	0	0.500	0.490	0.500	0.485	0.500	536,000	263,520	0.4916	5.000	4.900	5.000	4.850	5.000	53,600	4.9164	0.00%
2022-12-08	0	0.500	0.495	0.500	0.485	0.500	340,000	167,920	0.4939	5.000	4.950	5.000	4.850	5.000	34,000	4.9388	3.09%
2022-12-07	0	0.485	0.480	0.485	0.465	0.490	812,000	389,260	0.4794	4.850	4.800	4.850	4.650	4.900	81,200	4.7938	1.04%
2022-12-06	0	0.480	0.455	0.480	0.435	0.490	1,528,000	692,880	0.4535	4.800	4.550	4.800	4.350	4.900	152,800	4.5346	3.23%
2022-12-05	0	0.465	0.450	0.465	0.445	0.530	4,820,000	2,327,360	0.4829	4.650	4.500	4.650	4.450	5.300	482,000	4.8285	1.09%
2022-12-02	0	0.460	0.445	0.465	0.445	0.465	600,000	269,020	0.4484	4.600	4.450	4.650	4.450	4.650	60,000	4.4837	1.10%
2022-12-01	0	0.455	0.450	0.460	0.430	0.465	588,000	259,440	0.4412	4.550	4.500	4.600	4.300	4.650	58,800	4.4122	3.41%
2022-11-30	0	0.440	0.430	0.440	0.410	0.450	1,440,000	610,800	0.4242	4.400	4.300	4.400	4.100	4.500	144,000	4.2417	-2.22%
2022-11-29	0	0.450	0.440	0.450	0.420	0.485	1,324,000	581,460	0.4392	4.500	4.400	4.500	4.200	4.850	132,400	4.3917	-2.17%
2022-11-28	0	0.460	0.460	0.475	0.450	0.495	480,000	223,060	0.4647	4.600	4.600	4.750	4.500	4.950	48,000	4.6471	-7.07%
2022-11-25	0	0.495	0.460	0.500	0.480	0.500	376,000	183,120	0.4870	4.950	4.600	5.000	4.800	5.000	37,600	4.8702	2.06%
2022-11-24	0	0.485	0.465	0.485	0.460	0.500	372,000	179,880	0.4835	4.850	4.650	4.850	4.600	5.000	37,200	4.8355	-1.02%
2022-11-23	0	0.490	0.490	0.495	0.475	0.500	492,000	244,080	0.4961	4.900	4.900	4.950	4.750	5.000	49,200	4.9610	-1.01%
2022-11-22	0	0.495	0.495	0.500	0.460	0.500	112,000	54,480	0.4864	4.950	4.950	5.000	4.600	5.000	11,200	4.8643	-1.00%
2022-11-21	0	0.500	0.485	0.500	0.465	0.510	176,000	84,440	0.4798	5.000	4.850	5.000	4.650	5.100	17,600	4.7977	-1.96%
2022-11-18	0	0.510	0.490	0.510	0.485	0.540	1,300,000	657,220	0.5056	5.100	4.900	5.100	4.850	5.400	130,000	5.0555	0.00%
2022-11-17	0	0.510	0.500	0.510	0.485	0.510	1,200,000	595,940	0.4966	5.100	5.000	5.100	4.850	5.100	120,000	4.9662	6.25%
2022-11-16	0	0.480	0.445	0.460	0.450	0.490	1,408,000	648,640	0.4607	4.800	4.450	4.600	4.500	4.900	140,800	4.6068	1.05%
2022-11-15	0	0.475	0.465	0.475	0.435	0.480	2,104,000	981,460	0.4665	4.750	4.650	4.750	4.350	4.800	210,400	4.6647	5.56%
2022-11-14	0	0.450	0.450	0.460	0.440	0.460	440,000	198,800	0.4518	4.500	4.500	4.600	4.400	4.600	44,000	4.5182	7.14%
2022-11-11	0	0.420	0.415	0.420	0.405	0.445	2,048,000	861,760	0.4208	4.200	4.150	4.200	4.050	4.450	204,800	4.2078	1.20%
2022-11-10	0	0.415	0.415	0.430	0.415	0.470	1,376,000	591,020	0.4295	4.150	4.150	4.300	4.150	4.700	137,600	4.2952	-12.63%
2022-11-09	0	0.475	0.445	0.480	0.430	0.495	2,744,000	1,236,760	0.4507	4.750	4.450	4.800	4.300	4.950	274,400	4.5071	-3.06%
2022-11-08	0	0.490	0.475	0.490	0.450	0.520	1,444,000	686,180	0.4752	4.900	4.750	4.900	4.500	5.200	144,400	4.7519	-3.92%
2022-11-07	0	0.510	0.495	0.510	0.470	0.550	3,504,000	1,748,320	0.4989	5.100	4.950	5.100	4.700	5.500	350,400	4.9895	-7.27%
2022-11-04	0	0.550	0.530	0.550	0.510	0.580	4,508,000	2,417,800	0.5363	5.500	5.300	5.500	5.100	5.800	450,800	5.3634	-1.79%
2022-11-03	0	0.560	0.560	0.570	0.540	0.580	3,588,000	1,998,240	0.5569	5.600	5.600	5.700	5.400	5.800	358,800	5.5692	1.82%
2022-11-02	0	0.550	0.540	0.560	0.510	0.580	2,136,000	1,193,800	0.5589	5.500	5.400	5.600	5.100	5.800	213,600	5.5890	1.85%
2022-11-01	0	0.540	0.520	0.540	0.500	0.560	5,352,000	2,792,520	0.5218	5.400	5.200	5.400	5.000	5.600	535,200	5.2177	9.09%
2022-10-31	0	0.495	0.480	0.500	0.460	0.510	3,320,000	1,601,320	0.4823	4.950	4.800	5.000	4.600	5.100	332,000	4.8233	10.00%
2022-10-28	0	0.450	0.430	0.450	0.415	0.460	3,832,000	1,686,080	0.4400	4.500	4.300	4.500	4.150	4.600	383,200	4.4000	9.76%
2022-10-27	0	0.410	0.400	0.410	0.380	0.415	1,758,000	696,840	0.3964	4.100	4.000	4.100	3.800	4.150	175,800	3.9638	7.89%
2022-10-26	0	0.380	0.365	0.385	0.355	0.385	1,276,000	468,940	0.3675	3.800	3.650	3.850	3.550	3.850	127,600	3.6751	5.56%
2022-10-25	0	0.360	0.340	0.345	0.330	0.365	1,024,000	358,600	0.3502	3.600	3.400	3.450	3.300	3.650	102,400	3.5020	0.00%
2022-10-24	0	0.360	0.355	0.360	0.330	0.385	4,512,000	1,655,740	0.3670	3.600	3.550	3.600	3.300	3.850	451,200	3.6696	9.09%
2022-10-21	0	0.330	0.330	0.350	0.330	0.360	948,000	328,540	0.3466	3.300	3.300	3.500	3.300	3.600	94,800	3.4656	3.13%
2022-10-20	0	0.320	0.310	0.320	0.300	0.340	1,144,000	363,880	0.3181	3.200	3.100	3.200	3.000	3.400	114,400	3.1808	12.28%
2022-10-19	0	0.285	0.280	0.300	0.270	0.285	272,000	76,060	0.2796	2.850	2.800	3.000	2.700	2.850	27,200	2.7963	0.00%
2022-10-18	0	0.285	0.285	0.295	0.265	0.300	376,000	107,660	0.2863	2.850	2.850	2.950	2.650	3.000	37,600	2.8633	7.55%
2022-10-17	0	0.265	0.265	0.275	0.260	0.285	660,000	180,900	0.2741	2.650	2.650	2.750	2.600	2.850	66,000	2.7409	-5.36%
2022-10-14	0	0.280	0.280	0.290	0.280	0.315	1,276,000	373,440	0.2927	2.800	2.800	2.900	2.800	3.150	127,600	2.9266	-6.67%
2022-10-13	0	0.300	0.300	0.320	0.300	0.305	108,000	32,460	0.3006	3.000	3.000	3.200	3.000	3.050	10,800	3.0056	0.00%
2022-10-12	0	0.300	0.300	0.315	0.300	0.300	352,000	105,600	0.3000	3.000	3.000	3.150	3.000	3.000	35,200	3.0000	-6.25%
2022-10-11	0	0.320	0.290	0.325	0.290	0.320	288,000	86,060	0.2988	3.200	2.900	3.250	2.900	3.200	28,800	2.9882	4.92%
2022-10-10	0	0.305	0.295	0.300	0.300	0.315	196,000	59,680	0.3045	3.050	2.950	3.000	3.000	3.150	19,600	3.0449	0.00%
2022-10-07	0	0.305	0.305	0.320	0.300	0.325	116,000	35,740	0.3081	3.050	3.050	3.200	3.000	3.250	11,600	3.0810	-3.17%
2022-10-06	0	0.315	0.310	0.330	0.315	0.340	252,000	80,660	0.3201	3.150	3.100	3.300	3.150	3.400	25,200	3.2008	-7.35%
2022-10-05	0	0.340	0.305	0.340	0.300	0.340	140,000	43,520	0.3109	3.400	3.050	3.400	3.000	3.400	14,000	3.1086	7.94%
2022-10-03	0	0.315	0.305	0.310	0.315	0.330	536,000	174,860	0.3262	3.150	3.050	3.100	3.150	3.300	53,600	3.2623	-5.97%
2022-09-30	0	0.335	0.330	0.345	0.330	0.445	468,000	159,020	0.3398	3.350	3.300	3.450	3.300	4.450	46,800	3.3979	1.52%
2022-09-29	0	0.330	0.320	0.335	0.310	0.335	204,000	67,120	0.3290	3.300	3.200	3.350	3.100	3.350	20,400	3.2902	0.00%
2022-09-28	0	0.330	0.330	0.345	0.325	0.355	116,000	38,020	0.3278	3.300	3.300	3.450	3.250	3.550	11,600	3.2776	1.54%
2022-09-27	0	0.325	0.325	0.355	0.320	0.335	108,000	35,120	0.3252	3.250	3.250	3.550	3.200	3.350	10,800	3.2519	0.00%
2022-09-26	0	0.325	0.325	0.340	0.320	0.340	112,000	36,680	0.3275	3.250	3.250	3.400	3.200	3.400	11,200	3.2750	-1.52%
2022-09-23	0	0.330	0.330	0.355	0.320	0.335	360,000	118,760	0.3299	3.300	3.300	3.550	3.200	3.350	36,000	3.2989	-2.94%
2022-09-22	0	0.340	0.310	0.340	0.320	0.340	392,000	126,780	0.3234	3.400	3.100	3.400	3.200	3.400	39,200	3.2342	4.62%
2022-09-21	0	0.325	0.325	0.335	0.325	0.335	116,000	38,140	0.3288	3.250	3.250	3.350	3.250	3.350	11,600	3.2879	-2.99%
2022-09-20	0	0.335	0.325	0.340	0.310	0.340	868,000	281,480	0.3243	3.350	3.250	3.400	3.100	3.400	86,800	3.2429	1.52%
2022-09-19	0	0.330	0.330	0.345	0.330	0.335	248,000	82,700	0.3335	3.300	3.300	3.450	3.300	3.350	24,800	3.3347	-4.35%
2022-09-16	0	0.345	0.345	0.355	0.345	0.350	236,000	82,440	0.3493	3.450	3.450	3.550	3.450	3.500	23,600	3.4932	-4.17%
2022-09-15	0	0.360	0.355	0.400	0.350	0.360	224,000	78,980	0.3526	3.600	3.550	4.000	3.500	3.600	22,400	3.5259	1.41%
2022-09-14	0	0.355	0.355	0.360	0.355	0.360	348,000	124,780	0.3586	3.550	3.550	3.600	3.550	3.600	34,800	3.5856	-1.39%
2022-09-13	0	0.360	0.360	0.375	0.355	0.360	312,000	112,100	0.3593	3.600	3.600	3.750	3.550	3.600	31,200	3.5929	1.41%
2022-09-09	0	0.355	0.355	0.370	0.355	0.370	168,000	61,060	0.3635	3.550	3.550	3.700	3.550	3.700	16,800	3.6345	-4.05%
2022-09-08	0	0.370	0.360	0.370	0.355	0.370	80,000	29,180	0.3648	3.700	3.600	3.700	3.550	3.700	8,000	3.6475	4.23%
2022-09-07	0	0.355	0.355	0.360	0.350	0.360	128,000	45,600	0.3563	3.550	3.550	3.600	3.500	3.600	12,800	3.5625	-1.39%
2022-09-06	0	0.360	0.360	0.370	0.360	0.370	132,000	47,720	0.3615	3.600	3.600	3.700	3.600	3.700	13,200	3.6152	1.41%
2022-09-05	0	0.355	0.355	0.365	0.355	0.370	196,000	70,900	0.3617	3.550	3.550	3.650	3.550	3.700	19,600	3.6173	-5.33%
2022-09-02	0	0.375	0.370	0.375	0.355	0.375	116,000	42,000	0.3621	3.750	3.700	3.750	3.550	3.750	11,600	3.6207	4.17%
2022-09-01	0	0.360	0.355	0.365	0.355	0.370	160,000	57,440	0.3590	3.600	3.550	3.650	3.550	3.700	16,000	3.5900	-2.70%
2022-08-31	0	0.370	0.370	0.375	0.350	0.375	228,000	83,600	0.3667	3.700	3.700	3.750	3.500	3.750	22,800	3.6667	2.78%
2022-08-30	0	0.360	0.355	0.360	0.350	0.365	232,000	82,640	0.3562	3.600	3.550	3.600	3.500	3.650	23,200	3.5621	-4.00%
2022-08-29	0	0.375	0.375	0.385	0.350	0.375	148,000	52,920	0.3576	3.750	3.750	3.850	3.500	3.750	14,800	3.5757	4.17%
2022-08-26	0	0.360	0.355	0.360	0.340	0.365	256,000	90,140	0.3521	3.600	3.550	3.600	3.400	3.650	25,600	3.5211	4.35%
2022-08-25	0	0.345	0.340	0.355	0.340	0.350	476,000	163,560	0.3436	3.450	3.400	3.550	3.400	3.500	47,600	3.4361	-1.43%
2022-08-24	0	0.350	0.350	0.355	0.345	0.355	828,000	291,120	0.3516	3.500	3.500	3.550	3.450	3.550	82,800	3.5159	-1.41%
2022-08-23	0	0.355	0.350	0.370	0.345	0.360	456,000	159,980	0.3508	3.550	3.500	3.700	3.450	3.600	45,600	3.5083	0.00%
2022-08-22	0	0.355	0.355	0.370	0.355	0.370	504,000	181,220	0.3596	3.550	3.550	3.700	3.550	3.700	50,400	3.5956	-4.05%
2022-08-19	0	0.370	0.370	0.375	0.365	0.385	128,000	47,400	0.3703	3.700	3.700	3.750	3.650	3.850	12,800	3.7031	-1.33%
2022-08-18	0	0.375	0.375	0.380	0.365	0.400	492,000	184,800	0.3756	3.750	3.750	3.800	3.650	4.000	49,200	3.7561	-3.85%
2022-08-17	0	0.390	0.380	0.390	0.350	0.390	1,704,000	606,660	0.3560	3.900	3.800	3.900	3.500	3.900	170,400	3.5602	5.41%
2022-08-16	0	0.370	0.355	0.370	0.355	0.375	400,000	146,920	0.3673	3.700	3.550	3.700	3.550	3.750	40,000	3.6730	0.00%
2022-08-15	0	0.370	0.355	0.370	0.345	0.405	764,000	274,500	0.3593	3.700	3.550	3.700	3.450	4.050	76,400	3.5929	1.37%
2022-08-12	0	0.365	0.360	0.375	0.350	0.370	708,000	255,120	0.3603	3.650	3.600	3.750	3.500	3.700	70,800	3.6034	1.39%
2022-08-11	0	0.360	0.360	0.380	0.350	0.380	428,000	155,860	0.3642	3.600	3.600	3.800	3.500	3.800	42,800	3.6416	1.41%
2022-08-10	0	0.355	0.355	0.390	0.355	0.405	596,000	220,520	0.3700	3.550	3.550	3.900	3.550	4.050	59,600	3.7000	-5.33%
2022-08-09	0	0.375	0.375	0.400	0.355	0.415	236,000	89,000	0.3771	3.750	3.750	4.000	3.550	4.150	23,600	3.7712	0.00%
2022-08-08	0	0.375	0.355	0.375	0.350	0.390	1,036,000	373,820	0.3608	3.750	3.550	3.750	3.500	3.900	103,600	3.6083	-3.85%
2022-08-05	0	0.390	0.390	0.415	0.370	0.415	584,000	221,320	0.3790	3.900	3.900	4.150	3.700	4.150	58,400	3.7897	-2.50%
2022-08-04	0	0.400	0.385	0.415	0.370	0.420	100,000	39,180	0.3918	4.000	3.850	4.150	3.700	4.200	10,000	3.9180	1.27%
2022-08-03	0	0.395	0.375	0.400	0.365	0.400	156,000	59,780	0.3832	3.950	3.750	4.000	3.650	4.000	15,600	3.8321	0.00%
2022-08-02	0	0.395	0.375	0.395	0.360	0.395	844,000	310,020	0.3673	3.950	3.750	3.950	3.600	3.950	84,400	3.6732	-2.47%
2022-08-01	0	0.405	0.405	0.410	0.365	0.380	112,000	42,280	0.3775	4.050	4.050	4.100	3.650	3.800	11,200	3.7750	6.58%
2022-07-29	0	0.380	0.380	0.415	0.375	0.420	468,000	180,860	0.3865	3.800	3.800	4.150	3.750	4.200	46,800	3.8645	-5.00%
2022-07-28	0	0.400	0.390	0.410	0.395	0.425	136,000	55,780	0.4101	4.000	3.900	4.100	3.950	4.250	13,600	4.1015	-2.44%
2022-07-27	0	0.410	0.385	0.420	0.385	0.425	528,000	215,760	0.4086	4.100	3.850	4.200	3.850	4.250	52,800	4.0864	-2.38%
2022-07-26	0	0.420	0.405	0.420	0.415	0.550	1,116,000	485,660	0.4352	4.200	4.050	4.200	4.150	5.500	111,600	4.3518	1.20%
2022-07-25	0	0.415	0.415	0.420	0.350	0.450	768,000	306,300	0.3988	4.150	4.150	4.200	3.500	4.500	76,800	3.9883	6.41%
2022-07-22	0	0.390	0.390	0.420	0.385	0.425	1,252,000	516,120	0.4122	3.900	3.900	4.200	3.850	4.250	125,200	4.1224	-7.14%
2022-07-21	0	0.420	0.405	0.420	0.405	0.450	56,000	23,120	0.4129	4.200	4.050	4.200	4.050	4.500	5,600	4.1286	0.00%
2022-07-20	0	0.420	0.390	0.400	0.440	0.440	4,000	1,760	0.4400	4.200	3.900	4.000	4.400	4.400	400	4.4000	0.00%
2022-07-19	0	0.420	0.395	0.420	0.385	0.435	976,000	382,140	0.3915	4.200	3.950	4.200	3.850	4.350	97,600	3.9154	-1.18%
2022-07-18	0	0.425	0.430	0.435	0.385	0.435	584,000	233,340	0.3996	4.250	4.300	4.350	3.850	4.350	58,400	3.9955	-2.30%
2022-07-15	0	0.435	0.400	0.435	0.355	0.495	488,000	193,500	0.3965	4.350	4.000	4.350	3.550	4.950	48,800	3.9652	2.35%
2022-07-14	0	0.425	0.410	0.450	0.400	0.435	504,000	211,280	0.4192	4.250	4.100	4.500	4.000	4.350	50,400	4.1921	-3.41%
2022-07-13	0	0.440	0.440	0.450	0.430	0.435	692,000	300,180	0.4338	4.400	4.400	4.500	4.300	4.350	69,200	4.3379	1.15%
2022-07-12	0	0.435	0.420	0.435	0.420	0.440	80,000	34,620	0.4328	4.350	4.200	4.350	4.200	4.400	8,000	4.3275	-1.14%
2022-07-11	0	0.440	0.440	0.445	0.430	0.440	248,000	108,320	0.4368	4.400	4.400	4.450	4.300	4.400	24,800	4.3677	0.00%
2022-07-08	0	0.440	0.435	0.440	0.425	0.450	512,000	225,260	0.4400	4.400	4.350	4.400	4.250	4.500	51,200	4.3996	-3.30%
2022-07-07	0	0.455	0.440	0.455	0.440	0.455	96,000	43,520	0.4533	4.550	4.400	4.550	4.400	4.550	9,600	4.5333	0.00%
2022-07-06	0	0.455	0.455	0.480	0.450	0.470	200,000	90,200	0.4510	4.550	4.550	4.800	4.500	4.700	20,000	4.5100	-3.19%
2022-07-05	0	0.470	0.460	0.475	0.455	0.485	92,000	42,980	0.4672	4.700	4.600	4.750	4.550	4.850	9,200	4.6717	3.30%
2022-07-04	0	0.455	0.455	0.470	0.455	0.475	340,000	157,580	0.4635	4.550	4.550	4.700	4.550	4.750	34,000	4.6347	-5.21%
2022-06-30	0	0.480	0.480	0.485	0.440	0.490	184,000	85,060	0.4623	4.800	4.800	4.850	4.400	4.900	18,400	4.6228	1.05%
2022-06-29	0	0.475	0.475	0.480	0.460	0.490	88,000	41,240	0.4686	4.750	4.750	4.800	4.600	4.900	8,800	4.6864	-1.04%
2022-06-28	0	0.480	0.475	0.480	0.480	0.500	204,000	99,860	0.4895	4.800	4.750	4.800	4.800	5.000	20,400	4.8951	4.35%
2022-06-27	0	0.460	0.450	0.460	0.445	0.490	280,000	130,940	0.4676	4.600	4.500	4.600	4.450	4.900	28,000	4.6764	2.22%
2022-06-24	0	0.450	0.440	0.450	0.440	0.450	364,000	161,940	0.4449	4.500	4.400	4.500	4.400	4.500	36,400	4.4489	-1.10%
2022-06-23	0	0.455	0.440	0.455	0.430	0.460	332,000	149,300	0.4497	4.550	4.400	4.550	4.300	4.600	33,200	4.4970	0.00%
2022-06-22	0	0.455	0.455	0.460	0.450	0.470	1,004,000	455,420	0.4536	4.550	4.550	4.600	4.500	4.700	100,400	4.5361	-3.19%
2022-06-21	0	0.470	0.465	0.470	0.450	0.485	356,000	166,780	0.4685	4.700	4.650	4.700	4.500	4.850	35,600	4.6848	-2.08%
2022-06-20	0	0.480	0.480	0.490	0.455	0.510	212,000	103,700	0.4892	4.800	4.800	4.900	4.550	5.100	21,200	4.8915	-2.04%
2022-06-17	0	0.490	0.465	0.490	0.500	0.510	232,000	118,160	0.5093	4.900	4.650	4.900	5.000	5.100	23,200	5.0931	3.16%
2022-06-16	0	0.475	0.475	0.480	0.455	0.480	2,364,000	1,109,100	0.4692	4.750	4.750	4.800	4.550	4.800	236,400	4.6916	-2.06%
2022-06-15	0	0.485	0.470	0.490	0.485	0.500	2,020,000	979,820	0.4851	4.850	4.700	4.900	4.850	5.000	202,000	4.8506	-1.02%
2022-06-14	0	0.490	0.470	0.490	0.470	0.490	432,000	202,920	0.4697	4.900	4.700	4.900	4.700	4.900	43,200	4.6972	1.03%
2022-06-13	0	0.485	0.475	0.490	0.480	0.510	712,000	344,940	0.4845	4.850	4.750	4.900	4.800	5.100	71,200	4.8447	-2.02%
2022-06-10	0	0.495	0.500	0.510	0.480	0.520	252,000	124,200	0.4929	4.950	5.000	5.100	4.800	5.200	25,200	4.9286	-2.94%
2022-06-09	0	0.510	0.500	0.510	0.490	0.510	28,000	14,120	0.5043	5.100	5.000	5.100	4.900	5.100	2,800	5.0429	0.00%
2022-06-08	0	0.510	0.485	0.510	0.500	0.520	64,000	32,680	0.5106	5.100	4.850	5.100	5.000	5.200	6,400	5.1063	0.00%
2022-06-07	0	0.510	0.485	0.510	0.510	0.520	28,000	14,320	0.5114	5.100	4.850	5.100	5.100	5.200	2,800	5.1143	2.00%
2022-06-06	0	0.500	0.500	0.520	0.490	0.510	144,000	72,600	0.5042	5.000	5.000	5.200	4.900	5.100	14,400	5.0417	0.00%
2022-06-02	0	0.500	0.500	0.510	0.500	0.510	8,000	4,040	0.5050	5.000	5.000	5.100	5.000	5.100	800	5.0500	1.01%
2022-06-01	0	0.495	0.490	0.495	0.500	0.500	112,000	56,080	0.5007	4.950	4.900	4.950	5.000	5.000	11,200	5.0071	-1.00%
2022-05-31	0	0.500	0.490	0.500	0.500	0.510	128,000	65,000	0.5078	5.000	4.900	5.000	5.000	5.100	12,800	5.0781	-1.96%
2022-05-30	0	0.510	0.510	0.520	0.485	0.580	188,000	95,980	0.5105	5.100	5.100	5.200	4.850	5.800	18,800	5.1053	5.15%
2022-05-27	0	0.485	0.485	0.490	0.480	0.510	140,000	69,020	0.4930	4.850	4.850	4.900	4.800	5.100	14,000	4.9300	-2.02%
2022-05-26	0	0.495	0.495	0.500	0.495	0.510	560,000	280,400	0.5007	4.950	4.950	5.000	4.950	5.100	56,000	5.0071	-4.81%
2022-05-25	0	0.520	0.495	0.520	0.495	0.530	236,000	117,260	0.4969	5.200	4.950	5.200	4.950	5.300	23,600	4.9686	5.05%
2022-05-24	0	0.495	0.490	0.500	0.495	0.500	236,000	117,700	0.4987	4.950	4.900	5.000	4.950	5.000	23,600	4.9873	-4.81%
2022-05-23	0	0.520	0.500	0.540	0.490	0.580	1,172,000	585,840	0.4999	5.200	5.000	5.400	4.900	5.800	117,200	4.9986	1.96%
2022-05-20	0	0.510	0.510	0.520	0.510	0.560	24,000	12,520	0.5217	5.100	5.100	5.200	5.100	5.600	2,400	5.2167	-3.77%
2022-05-19	0	0.530	0.485	0.530	0.480	0.540	528,000	259,580	0.4916	5.300	4.850	5.300	4.800	5.400	52,800	4.9163	10.42%
2022-05-18	0	0.480	0.475	0.480	0.480	0.480	208,000	99,880	0.4802	4.800	4.750	4.800	4.800	4.800	20,800	4.8019	-4.00%
2022-05-17	0	0.500	0.495	0.500	0.485	0.530	596,000	299,400	0.5023	5.000	4.950	5.000	4.850	5.300	59,600	5.0235	-5.66%
2022-05-16	0	0.530	0.510	0.530	0.530	0.530	52,000	27,560	0.5300	5.300	5.100	5.300	5.300	5.300	5,200	5.3000	-1.85%
2022-05-13	0	0.540	0.510	0.550	0.450	0.520	232,000	115,640	0.4984	5.400	5.100	5.500	4.500	5.200	23,200	4.9845	5.88%
2022-05-12	0	0.510	0.500	0.510	0.500	0.520	1,576,000	794,800	0.5043	5.100	5.000	5.100	5.000	5.200	157,600	5.0431	-7.27%
2022-05-11	0	0.550	0.540	0.570	0.540	0.550	220,000	120,880	0.5495	5.500	5.400	5.700	5.400	5.500	22,000	5.4945	0.00%
2022-05-10	0	0.550	0.530	0.550	0.550	0.570	176,000	97,760	0.5555	5.500	5.300	5.500	5.500	5.700	17,600	5.5545	-3.51%
2022-05-06	0	0.570	0.590	0.600	0.570	0.600	16,000	9,360	0.5850	5.700	5.900	6.000	5.700	6.000	1,600	5.8500	0.00%
2022-05-05	0	0.570	0.570	0.580	0.540	0.580	340,000	185,520	0.5456	5.700	5.700	5.800	5.400	5.800	34,000	5.4565	1.79%
2022-05-04	0	0.560	0.560	0.570	0.560	0.610	244,000	136,840	0.5608	5.600	5.600	5.700	5.600	6.100	24,400	5.6082	-5.08%
2022-05-03	0	0.590	0.570	0.600	0.580	0.590	84,000	49,360	0.5876	5.900	5.700	6.000	5.800	5.900	8,400	5.8762	3.51%
2022-04-29	0	0.570	0.570	0.580	0.550	0.570	172,000	96,120	0.5588	5.700	5.700	5.800	5.500	5.700	17,200	5.5884	-1.72%
2022-04-28	0	0.580	0.530	0.580	0.580	0.580	16,000	9,280	0.5800	5.800	5.300	5.800	5.800	5.800	1,600	5.8000	1.75%
2022-04-27	0	0.570	0.550	0.580	0.540	0.590	636,000	362,400	0.5698	5.700	5.500	5.800	5.400	5.900	63,600	5.6981	0.00%
2022-04-26	0	0.570	0.560	0.580	0.550	0.590	152,000	87,680	0.5768	5.700	5.600	5.800	5.500	5.900	15,200	5.7684	1.79%
2022-04-25	0	0.560	0.560	0.580	0.560	0.600	176,000	99,000	0.5625	5.600	5.600	5.800	5.600	6.000	17,600	5.6250	-6.67%
2022-04-22	0	0.600	0.560	0.600	0.550	0.620	520,000	316,360	0.6084	6.000	5.600	6.000	5.500	6.200	52,000	6.0838	1.69%
2022-04-21	0	0.590	0.560	0.590	0.540	0.590	324,000	184,680	0.5700	5.900	5.600	5.900	5.400	5.900	32,400	5.7000	-1.67%
2022-04-20	0	0.600	0.580	0.600	0.560	0.620	416,000	243,760	0.5860	6.000	5.800	6.000	5.600	6.200	41,600	5.8596	-6.25%
2022-04-19	0	0.640	0.620	0.640	0.640	0.640	380,000	242,880	0.6392	6.400	6.200	6.400	6.400	6.400	38,000	6.3916	0.00%
2022-04-14	0	0.640	0.620	0.640	0.640	0.650	316,000	203,720	0.6447	6.400	6.200	6.400	6.400	6.500	31,600	6.4468	0.00%
2022-04-13	0	0.640	0.630	0.640	0.640	0.660	1,160,000	744,120	0.6415	6.400	6.300	6.400	6.400	6.600	116,000	6.4148	0.00%
2022-04-12	0	0.640	0.640	0.650	0.620	0.650	448,000	283,360	0.6325	6.400	6.400	6.500	6.200	6.500	44,800	6.3250	1.59%
2022-04-11	0	0.630	0.620	0.630	0.620	0.630	144,000	89,960	0.6247	6.300	6.200	6.300	6.200	6.300	14,400	6.2472	-3.08%
2022-04-08	0	0.650	0.620	0.650	0.620	0.650	244,000	151,960	0.6228	6.500	6.200	6.500	6.200	6.500	24,400	6.2279	1.56%
2022-04-07	0	0.640	0.620	0.640	0.620	0.660	540,000	341,800	0.6330	6.400	6.200	6.400	6.200	6.600	54,000	6.3296	1.59%
2022-04-06	0	0.630	0.630	0.640	0.630	0.670	600,000	391,840	0.6531	6.300	6.300	6.400	6.300	6.700	60,000	6.5307	0.00%
2022-04-04	0	0.630	0.630	0.640	0.620	0.680	260,000	172,040	0.6617	6.300	6.300	6.400	6.200	6.800	26,000	6.6169	1.61%
2022-04-01	0	0.620	0.610	0.620	0.610	0.650	468,000	293,600	0.6274	6.200	6.100	6.200	6.100	6.500	46,800	6.2735	0.00%
2022-03-31	0	0.620	0.620	0.630	0.590	0.650	776,000	483,480	0.6230	6.200	6.200	6.300	5.900	6.500	77,600	6.2304	3.33%
2022-03-30	0	0.600	0.590	0.600	0.590	0.750	5,768,000	3,706,880	0.6427	6.000	5.900	6.000	5.900	7.500	576,800	6.4266	7.14%
2022-03-29	0	0.560	0.540	0.560	0.520	0.650	5,724,000	3,306,200	0.5776	5.600	5.400	5.600	5.200	6.500	572,400	5.7760	14.29%
2022-03-28	0	0.490	0.480	0.500	0.475	0.510	2,696,000	1,308,220	0.4852	4.900	4.800	5.000	4.750	5.100	269,600	4.8524	-2.00%
2022-03-25	0	0.500	0.480	0.500	0.480	0.510	1,032,000	505,920	0.4902	5.000	4.800	5.000	4.800	5.100	103,200	4.9023	4.17%
2022-03-24	0	0.480	0.470	0.480	0.470	0.530	646,000	311,100	0.4816	4.800	4.700	4.800	4.700	5.300	64,600	4.8158	1.05%
2022-03-23	0	0.475	0.470	0.480	0.435	0.480	80,000	38,220	0.4778	4.750	4.700	4.800	4.350	4.800	8,000	4.7775	-1.04%
2022-03-22	0	0.480	0.470	0.480	0.470	0.480	192,000	90,560	0.4717	4.800	4.700	4.800	4.700	4.800	19,200	4.7167	-2.04%
2022-03-21	0	0.490	0.480	0.495	0.470	0.500	864,000	412,340	0.4772	4.900	4.800	4.950	4.700	5.000	86,400	4.7725	2.08%
2022-03-18	0	0.480	0.465	0.480	0.460	0.530	348,000	162,240	0.4662	4.800	4.650	4.800	4.600	5.300	34,800	4.6621	4.35%
2022-03-17	0	0.460	0.460	0.470	0.430	0.480	616,000	283,500	0.4602	4.600	4.600	4.700	4.300	4.800	61,600	4.6023	4.55%
2022-03-16	0	0.440	0.430	0.440	0.420	0.550	2,296,000	1,015,080	0.4421	4.400	4.300	4.400	4.200	5.500	229,600	4.4211	3.53%
2022-03-15	0	0.425	0.410	0.435	0.415	0.500	1,000,000	456,700	0.4567	4.250	4.100	4.350	4.150	5.000	100,000	4.5670	-13.27%
2022-03-14	0	0.490	0.480	0.490	0.475	0.510	1,212,000	600,340	0.4953	4.900	4.800	4.900	4.750	5.100	121,200	4.9533	-7.55%
2022-03-11	0	0.530	0.520	0.540	0.510	0.560	660,000	343,800	0.5209	5.300	5.200	5.400	5.100	5.600	66,000	5.2091	-3.64%
2022-03-10	0	0.550	0.520	0.570	0.520	0.570	364,000	194,480	0.5343	5.500	5.200	5.700	5.200	5.700	36,400	5.3429	1.85%
2022-03-09	0	0.540	0.510	0.540	0.500	0.550	3,124,000	1,593,880	0.5102	5.400	5.100	5.400	5.000	5.500	312,400	5.1020	-5.26%
2022-03-08	0	0.570	0.540	0.570	0.540	0.570	280,000	154,000	0.5500	5.700	5.400	5.700	5.400	5.700	28,000	5.5000	-3.39%
2022-03-07	0	0.590	0.540	0.590	0.550	0.600	372,000	205,160	0.5515	5.900	5.400	5.900	5.500	6.000	37,200	5.5151	3.51%
2022-03-04	0	0.570	0.550	0.580	0.550	0.570	164,000	90,760	0.5534	5.700	5.500	5.800	5.500	5.700	16,400	5.5341	-1.72%
2022-03-03	0	0.580	0.550	0.580	0.550	0.580	200,000	112,000	0.5600	5.800	5.500	5.800	5.500	5.800	20,000	5.6000	-1.69%
2022-03-02	0	0.590	0.550	0.590	0.520	0.590	648,000	355,560	0.5487	5.900	5.500	5.900	5.200	5.900	64,800	5.4870	0.00%
2022-03-01	0	0.590	0.590	0.600	0.560	0.610	712,000	406,600	0.5711	5.900	5.900	6.000	5.600	6.100	71,200	5.7107	-1.67%
2022-02-28	0	0.600	0.590	0.600	0.590	0.600	416,000	249,160	0.5989	6.000	5.900	6.000	5.900	6.000	41,600	5.9894	-1.64%
2022-02-25	0	0.610	0.600	0.620	0.560	0.610	328,000	188,560	0.5749	6.100	6.000	6.200	5.600	6.100	32,800	5.7488	3.39%
2022-02-24	0	0.590	0.580	0.590	0.590	0.650	256,000	153,920	0.6013	5.900	5.800	5.900	5.900	6.500	25,600	6.0125	-4.84%
2022-02-23	0	0.620	0.590	0.620	0.620	0.630	328,000	203,760	0.6212	6.200	5.900	6.200	6.200	6.300	32,800	6.2122	1.64%
2022-02-22	0	0.610	0.610	0.630	0.530	0.610	2,340,000	1,383,280	0.5911	6.100	6.100	6.300	5.300	6.100	234,000	5.9115	0.00%
2022-02-21	0	0.610	0.590	0.610	0.590	0.610	72,000	43,360	0.6022	6.100	5.900	6.100	5.900	6.100	7,200	6.0222	0.00%
2022-02-18	0	0.610	0.610	0.620	0.590	0.620	88,000	53,000	0.6023	6.100	6.100	6.200	5.900	6.200	8,800	6.0227	-1.61%
2022-02-17	0	0.620	0.590	0.620	0.580	0.620	872,000	514,560	0.5901	6.200	5.900	6.200	5.800	6.200	87,200	5.9009	0.00%
2022-02-16	0	0.620	0.590	0.620	0.610	0.630	40,000	24,960	0.6240	6.200	5.900	6.200	6.100	6.300	4,000	6.2400	1.64%
2022-02-15	0	0.610	0.590	0.620	0.620	0.620	48,000	29,760	0.6200	6.100	5.900	6.200	6.200	6.200	4,800	6.2000	-1.61%
2022-02-14	0	0.620	0.590	0.630	0.590	0.670	120,000	73,120	0.6093	6.200	5.900	6.300	5.900	6.700	12,000	6.0933	0.00%
2022-02-11	0	0.620	0.600	0.630	0.620	0.660	164,000	101,840	0.6210	6.200	6.000	6.300	6.200	6.600	16,400	6.2098	0.00%
2022-02-10	0	0.620	0.620	0.630	0.620	0.660	272,000	171,240	0.6296	6.200	6.200	6.300	6.200	6.600	27,200	6.2956	-1.59%
2022-02-09	0	0.630	0.610	0.640	0.610	0.680	408,000	254,640	0.6241	6.300	6.100	6.400	6.100	6.800	40,800	6.2412	1.61%
2022-02-08	0	0.620	0.600	0.620	0.600	0.640	204,000	122,800	0.6020	6.200	6.000	6.200	6.000	6.400	20,400	6.0196	1.64%
2022-02-07	0	0.610	0.610	0.630	0.610	0.670	140,000	90,440	0.6460	6.100	6.100	6.300	6.100	6.700	14,000	6.4600	0.00%
2022-02-04	0	0.610	0.590	0.610	0.610	0.620	64,000	39,440	0.6163	6.100	5.900	6.100	6.100	6.200	6,400	6.1625	0.00%
2022-01-31	0	0.610	0.590	0.610	-	-	0	0	-	6.100	5.900	6.100	-	-	0	-	-1.61%
2022-01-28	0	0.620	0.590	0.620	0.590	0.620	20,000	11,920	0.5960	6.200	5.900	6.200	5.900	6.200	2,000	5.9600	0.00%
2022-01-27	0	0.620	0.580	0.620	0.590	0.680	444,000	269,640	0.6073	6.200	5.800	6.200	5.900	6.800	44,400	6.0730	0.00%
2022-01-26	0	0.620	0.600	0.620	0.590	0.650	396,000	254,240	0.6420	6.200	6.000	6.200	5.900	6.500	39,600	6.4202	1.64%
2022-01-25	0	0.610	0.600	0.610	0.590	0.620	76,000	45,720	0.6016	6.100	6.000	6.100	5.900	6.200	7,600	6.0158	-3.17%
2022-01-24	0	0.630	0.600	0.640	0.580	0.640	1,092,000	676,160	0.6192	6.300	6.000	6.400	5.800	6.400	109,200	6.1919	0.00%
2022-01-21	0	0.630	0.570	0.630	0.570	0.650	240,000	146,520	0.6105	6.300	5.700	6.300	5.700	6.500	24,000	6.1050	3.28%
2022-01-20	0	0.610	0.600	0.610	0.610	0.630	92,000	56,840	0.6178	6.100	6.000	6.100	6.100	6.300	9,200	6.1783	0.00%
2022-01-19	0	0.610	0.560	0.610	0.580	0.630	452,000	273,880	0.6059	6.100	5.600	6.100	5.800	6.300	45,200	6.0593	0.00%
2022-01-18	0	0.610	0.600	0.610	0.610	0.620	240,000	146,480	0.6103	6.100	6.000	6.100	6.100	6.200	24,000	6.1033	0.00%
2022-01-17	0	0.610	0.610	0.640	0.600	0.650	556,000	337,640	0.6073	6.100	6.100	6.400	6.000	6.500	55,600	6.0727	1.67%
2022-01-14	0	0.600	0.600	0.610	0.580	0.620	1,048,000	620,440	0.5920	6.000	6.000	6.100	5.800	6.200	104,800	5.9202	-3.23%
2022-01-13	0	0.620	0.610	0.620	0.610	0.630	184,000	114,080	0.6200	6.200	6.100	6.200	6.100	6.300	18,400	6.2000	-3.12%
2022-01-12	0	0.640	0.610	0.640	0.590	0.640	108,000	66,160	0.6126	6.400	6.100	6.400	5.900	6.400	10,800	6.1259	3.23%
2022-01-11	0	0.620	0.620	0.630	0.610	0.650	716,000	440,160	0.6147	6.200	6.200	6.300	6.100	6.500	71,600	6.1475	-4.62%
2022-01-10	0	0.650	0.640	0.650	0.650	0.650	376,000	244,400	0.6500	6.500	6.400	6.500	6.500	6.500	37,600	6.5000	-1.52%
2022-01-07	0	0.660	0.630	0.660	0.620	0.680	628,000	395,640	0.6300	6.600	6.300	6.600	6.200	6.800	62,800	6.3000	-1.49%
2022-01-06	0	0.670	0.630	0.670	0.640	0.670	164,000	105,400	0.6427	6.700	6.300	6.700	6.400	6.700	16,400	6.4268	3.08%
2022-01-05	0	0.650	0.630	0.650	0.630	0.660	908,000	588,880	0.6485	6.500	6.300	6.500	6.300	6.600	90,800	6.4855	-1.52%
2022-01-04	0	0.660	0.650	0.660	0.640	0.670	384,000	251,640	0.6553	6.600	6.500	6.600	6.400	6.700	38,400	6.5531	1.54%
2022-01-03	0	0.650	0.620	0.650	0.620	0.700	684,000	432,320	0.6320	6.500	6.200	6.500	6.200	7.000	68,400	6.3205	0.00%
2021-12-31	0	0.650	0.650	0.660	0.630	0.670	824,000	536,320	0.6509	6.500	6.500	6.600	6.300	6.700	82,400	6.5087	-4.41%
2021-12-30	0	0.680	0.680	0.690	0.670	0.690	368,000	249,920	0.6791	6.800	6.800	6.900	6.700	6.900	36,800	6.7913	-2.86%
2021-12-29	0	0.700	0.670	0.700	0.670	0.710	976,000	670,360	0.6868	7.000	6.700	7.000	6.700	7.100	97,600	6.8684	0.00%
2021-12-28	0	0.700	0.690	0.720	0.680	0.700	436,000	301,600	0.6917	7.000	6.900	7.200	6.800	7.000	43,600	6.9174	2.94%
2021-12-24	0	0.680	0.660	0.680	0.660	0.690	824,000	554,360	0.6728	6.800	6.600	6.800	6.600	6.900	82,400	6.7277	0.00%
2021-12-23	0	0.680	0.670	0.680	0.670	0.700	1,156,000	793,120	0.6861	6.800	6.700	6.800	6.700	7.000	115,600	6.8609	-1.45%
2021-12-22	0	0.690	0.690	0.700	0.680	0.750	2,256,000	1,643,960	0.7287	6.900	6.900	7.000	6.800	7.500	225,600	7.2871	0.00%
2021-12-21	0	0.690	0.680	0.690	0.690	0.730	1,256,000	883,040	0.7031	6.900	6.800	6.900	6.900	7.300	125,600	7.0306	0.00%
2021-12-20	0	0.690	0.680	0.690	0.670	0.760	7,468,000	5,339,000	0.7149	6.900	6.800	6.900	6.700	7.600	746,800	7.1492	-4.17%
2021-12-17	0	0.720	0.720	0.750	0.680	0.720	40,000	28,320	0.7080	7.200	7.200	7.500	6.800	7.200	4,000	7.0800	0.00%
2021-12-16	0	0.720	0.720	0.750	0.710	0.770	440,000	323,120	0.7344	7.200	7.200	7.500	7.100	7.700	44,000	7.3436	1.41%
2021-12-15	0	0.710	0.700	0.730	0.680	0.790	1,264,000	896,920	0.7096	7.100	7.000	7.300	6.800	7.900	126,400	7.0959	4.41%
2021-12-14	0	0.680	0.670	0.690	0.680	0.720	252,000	174,440	0.6922	6.800	6.700	6.900	6.800	7.200	25,200	6.9222	-2.86%
2021-12-13	0	0.700	0.690	0.700	0.670	0.730	1,676,000	1,136,480	0.6781	7.000	6.900	7.000	6.700	7.300	167,600	6.7809	1.45%
2021-12-10	0	0.690	0.660	0.690	0.670	0.740	2,112,000	1,442,800	0.6831	6.900	6.600	6.900	6.700	7.400	211,200	6.8314	-4.17%
2021-12-09	0	0.720	0.720	0.740	0.670	0.790	6,028,000	4,349,280	0.7215	7.200	7.200	7.400	6.700	7.900	602,800	7.2151	-2.70%
2021-12-08	0	0.740	0.700	0.750	0.700	0.760	1,264,000	893,880	0.7072	7.400	7.000	7.500	7.000	7.600	126,400	7.0718	-3.90%
2021-12-07	0	0.770	0.730	0.770	0.760	0.770	96,000	73,000	0.7604	7.700	7.300	7.700	7.600	7.700	9,600	7.6042	-1.28%
2021-12-06	0	0.780	0.720	0.790	0.720	0.790	288,000	211,840	0.7356	7.800	7.200	7.900	7.200	7.900	28,800	7.3556	-2.50%
2021-12-03	0	0.800	0.750	0.800	0.730	0.810	464,000	353,360	0.7616	8.000	7.500	8.000	7.300	8.100	46,400	7.6155	0.00%
2021-12-02	0	0.800	0.760	0.800	0.780	0.810	152,000	120,040	0.7897	8.000	7.600	8.000	7.800	8.100	15,200	7.8974	1.27%
2021-12-01	0	0.790	0.780	0.800	0.780	0.800	408,000	318,760	0.7813	7.900	7.800	8.000	7.800	8.000	40,800	7.8127	-1.25%
2021-11-30	0	0.800	0.790	0.810	0.790	0.800	280,000	222,000	0.7929	8.000	7.900	8.100	7.900	8.000	28,000	7.9286	0.00%
2021-11-29	0	0.800	0.800	0.810	0.790	0.860	132,000	106,400	0.8061	8.000	8.000	8.100	7.900	8.600	13,200	8.0606	2.56%
2021-11-26	0	0.780	0.780	0.790	0.760	0.820	2,982,000	2,330,920	0.7817	7.800	7.800	7.900	7.600	8.200	298,200	7.8166	-7.14%
2021-11-25	0	0.840	0.820	0.840	0.810	0.870	932,000	767,360	0.8233	8.400	8.200	8.400	8.100	8.700	93,200	8.2335	-1.18%
2021-11-24	0	0.850	0.840	0.860	0.840	0.980	840,000	723,320	0.8611	8.500	8.400	8.600	8.400	9.800	84,000	8.6110	0.00%
2021-11-23	0	0.850	0.850	0.860	0.850	0.890	1,176,000	1,017,680	0.8654	8.500	8.500	8.600	8.500	8.900	117,600	8.6537	-1.16%
2021-11-22	0	0.860	0.860	0.880	0.840	0.890	812,000	696,200	0.8574	8.600	8.600	8.800	8.400	8.900	81,200	8.5739	3.61%
2021-11-19	0	0.830	0.820	0.830	0.810	0.850	740,000	612,080	0.8271	8.300	8.200	8.300	8.100	8.500	74,000	8.2714	-2.35%
2021-11-18	0	0.850	0.820	0.850	0.830	0.860	232,000	195,320	0.8419	8.500	8.200	8.500	8.300	8.600	23,200	8.4190	-1.16%
2021-11-17	0	0.860	0.840	0.860	0.830	0.860	1,036,000	882,800	0.8521	8.600	8.400	8.600	8.300	8.600	103,600	8.5212	-2.27%
2021-11-16	0	0.880	0.850	0.880	0.830	0.910	1,348,000	1,164,200	0.8636	8.800	8.500	8.800	8.300	9.100	134,800	8.6365	0.00%
2021-11-15	0	0.880	0.880	0.910	0.860	0.910	876,000	765,600	0.8740	8.800	8.800	9.100	8.600	9.100	87,600	8.7397	-3.30%
2021-11-12	0	0.910	0.890	0.900	0.870	0.960	736,000	668,560	0.9084	9.100	8.900	9.000	8.700	9.600	73,600	9.0837	-2.15%
2021-11-11	0	0.930	0.900	0.930	0.900	0.930	444,000	402,520	0.9066	9.300	9.000	9.300	9.000	9.300	44,400	9.0658	1.09%
2021-11-10	0	0.920	0.920	0.930	0.900	0.940	584,000	538,400	0.9219	9.200	9.200	9.300	9.000	9.400	58,400	9.2192	1.10%
2021-11-09	0	0.910	0.910	0.920	0.900	0.990	1,972,000	1,818,920	0.9224	9.100	9.100	9.200	9.000	9.900	197,200	9.2237	-7.14%
2021-11-08	0	0.980	0.970	0.980	0.940	1.030	5,360,000	5,241,000	0.9778	9.800	9.700	9.800	9.400	10.30	536,000	9.7780	8.89%
2021-11-05	0	0.900	0.900	0.910	0.850	0.920	2,524,000	2,261,240	0.8959	9.000	9.000	9.100	8.500	9.200	252,400	8.9590	3.45%
2021-11-04	0	0.870	0.870	0.880	0.820	0.920	1,112,000	963,280	0.8663	8.700	8.700	8.800	8.200	9.200	111,200	8.6626	6.10%
2021-11-03	0	0.820	0.810	0.820	0.800	0.860	1,216,000	995,320	0.8185	8.200	8.100	8.200	8.000	8.600	121,600	8.1852	-2.38%
2021-11-02	0	0.840	0.820	0.840	0.820	0.920	2,364,000	2,054,360	0.8690	8.400	8.200	8.400	8.200	9.200	236,400	8.6902	-2.33%
2021-11-01	0	0.860	0.850	0.860	0.700	0.960	11,728,000	10,208,840	0.8705	8.600	8.500	8.600	7.000	9.600	1,172,800	8.7047	24.64%
2021-10-29	0	0.690	0.670	0.690	0.650	0.730	2,392,000	1,615,600	0.6754	6.900	6.700	6.900	6.500	7.300	239,200	6.7542	1.47%
2021-10-28	0	0.680	0.660	0.680	0.650	0.690	1,016,000	676,480	0.6658	6.800	6.600	6.800	6.500	6.900	101,600	6.6583	1.49%
2021-10-27	0	0.670	0.640	0.670	0.590	0.710	4,768,000	3,153,400	0.6614	6.700	6.400	6.700	5.900	7.100	476,800	6.6137	6.35%
2021-10-26	0	0.630	0.610	0.630	0.590	0.700	7,336,000	4,647,040	0.6335	6.300	6.100	6.300	5.900	7.000	733,600	6.3346	-10.00%
2021-10-25	0	0.700	0.680	0.700	0.640	0.790	9,768,000	6,839,040	0.7001	7.000	6.800	7.000	6.400	7.900	976,800	7.0015	-11.39%
2021-10-22	0	0.790	0.790	0.810	0.790	0.860	3,336,000	2,709,080	0.8121	7.900	7.900	8.100	7.900	8.600	333,600	8.1207	-8.14%
2021-10-21	0	0.860	0.840	0.860	0.780	0.880	7,648,000	6,386,000	0.8350	8.600	8.400	8.600	7.800	8.800	764,800	8.3499	-1.15%
2021-10-20	0	0.870	0.870	0.880	0.870	0.950	5,164,000	4,631,280	0.8968	8.700	8.700	8.800	8.700	9.500	516,400	8.9684	-4.40%
2021-10-19	0	0.910	0.910	0.920	0.880	1.080	16,144,000	15,654,560	0.9697	9.100	9.100	9.200	8.800	10.80	1,614,400	9.6968	-17.27%
2021-10-18	0	1.100	1.080	1.100	0.970	1.380	39,844,000	46,661,840	1.1711	11.00	10.80	11.00	9.700	13.80	3,984,400	11.711	0.00%
2021-10-15	0	1.100	1.090	1.100	0.820	1.130	27,090,000	27,395,460	1.0113	11.00	10.90	11.00	8.200	11.30	2,709,000	10.113	34.15%
2021-10-12	0	0.820	0.810	0.830	0.760	0.820	3,268,000	2,579,200	0.7892	8.200	8.100	8.300	7.600	8.200	326,800	7.8923	5.13%
2021-10-11	0	0.780	0.780	0.790	0.780	0.840	692,000	555,440	0.8027	7.800	7.800	7.900	7.800	8.400	69,200	8.0266	0.00%
2021-10-08	0	0.780	0.780	0.800	0.780	0.810	660,000	519,560	0.7872	7.800	7.800	8.000	7.800	8.100	66,000	7.8721	-2.50%
2021-10-07	0	0.800	0.790	0.800	0.760	0.830	712,000	576,800	0.8101	8.000	7.900	8.000	7.600	8.300	71,200	8.1011	2.56%
2021-10-06	0	0.780	0.770	0.780	0.770	0.790	456,000	357,480	0.7839	7.800	7.700	7.800	7.700	7.900	45,600	7.8395	0.00%
2021-10-05	0	0.780	0.780	0.800	0.760	0.800	1,188,000	931,800	0.7843	7.800	7.800	8.000	7.600	8.000	118,800	7.8434	-1.27%
2021-10-04	0	0.790	0.790	0.800	0.760	0.790	356,000	279,080	0.7839	7.900	7.900	8.000	7.600	7.900	35,600	7.8393	0.00%
2021-09-30	0	0.790	0.790	0.800	0.790	0.820	1,372,000	1,092,240	0.7961	7.900	7.900	8.000	7.900	8.200	137,200	7.9609	-1.25%
2021-09-29	0	0.800	0.800	0.810	0.790	0.830	1,068,000	859,160	0.8045	8.000	8.000	8.100	7.900	8.300	106,800	8.0446	0.00%
2021-09-28	0	0.800	0.800	0.810	0.790	0.810	708,000	568,440	0.8029	8.000	8.000	8.100	7.900	8.100	70,800	8.0288	0.00%
2021-09-27	0	0.800	0.800	0.830	0.800	0.840	348,000	285,360	0.8200	8.000	8.000	8.300	8.000	8.400	34,800	8.2000	-1.23%
2021-09-24	0	0.810	0.800	0.820	0.800	0.850	1,432,000	1,159,400	0.8096	8.100	8.000	8.200	8.000	8.500	143,200	8.0964	-1.22%
2021-09-23	0	0.820	0.820	0.840	0.780	0.850	3,464,000	2,858,080	0.8251	8.200	8.200	8.400	7.800	8.500	346,400	8.2508	6.49%
2021-09-21	0	0.770	0.770	0.790	0.760	0.780	472,000	363,720	0.7706	7.700	7.700	7.900	7.600	7.800	47,200	7.7059	-3.75%
2021-09-20	0	0.800	0.800	0.820	0.750	0.850	880,000	708,960	0.8056	8.000	8.000	8.200	7.500	8.500	88,000	8.0564	1.27%
2021-09-17	0	0.790	0.790	0.820	0.790	0.830	2,296,000	1,859,400	0.8098	7.900	7.900	8.200	7.900	8.300	229,600	8.0984	-1.25%
2021-09-16	0	0.800	0.800	0.820	0.790	0.840	2,688,000	2,155,160	0.8018	8.000	8.000	8.200	7.900	8.400	268,800	8.0177	0.00%
2021-09-15	0	0.800	0.800	0.820	0.770	0.830	4,244,000	3,403,480	0.8020	8.000	8.000	8.200	7.700	8.300	424,400	8.0195	1.27%
2021-09-14	0	0.790	0.790	0.800	0.760	0.800	684,000	534,760	0.7818	7.900	7.900	8.000	7.600	8.000	68,400	7.8181	0.00%
2021-09-13	0	0.790	0.790	0.810	0.760	0.830	2,368,000	1,914,040	0.8083	7.900	7.900	8.100	7.600	8.300	236,800	8.0829	-1.25%
2021-09-10	0	0.800	0.800	0.820	0.770	0.820	2,364,000	1,906,960	0.8067	8.000	8.000	8.200	7.700	8.200	236,400	8.0667	1.27%
2021-09-09	0	0.790	0.790	0.810	0.790	0.840	2,560,000	2,071,840	0.8093	7.900	7.900	8.100	7.900	8.400	256,000	8.0931	-2.47%
2021-09-08	0	0.810	0.810	0.820	0.810	0.840	1,744,000	1,423,080	0.8160	8.100	8.100	8.200	8.100	8.400	174,400	8.1599	0.00%
2021-09-07	0	0.810	0.810	0.850	0.800	0.900	4,736,000	3,996,560	0.8439	8.100	8.100	8.500	8.000	9.000	473,600	8.4387	-1.22%
2021-09-06	0	0.820	0.810	0.840	0.800	0.840	2,116,000	1,750,800	0.8274	8.200	8.100	8.400	8.000	8.400	211,600	8.2741	-1.20%
2021-09-03	0	0.830	0.800	0.830	0.690	0.860	5,332,000	4,060,520	0.7615	8.300	8.000	8.300	6.900	8.600	533,200	7.6154	13.70%
2021-09-02	0	0.730	0.680	0.700	0.670	0.730	1,660,000	1,179,920	0.7108	7.300	6.800	7.000	6.700	7.300	166,000	7.1080	7.35%
2021-09-01	0	0.680	0.680	0.700	0.680	0.720	1,036,000	717,560	0.6926	6.800	6.800	7.000	6.800	7.200	103,600	6.9263	-2.86%
2021-08-31	0	0.700	0.700	0.720	0.690	0.720	1,376,000	972,320	0.7066	7.000	7.000	7.200	6.900	7.200	137,600	7.0663	-1.41%
2021-08-30	0	0.710	0.710	0.730	0.690	0.770	3,368,000	2,438,320	0.7240	7.100	7.100	7.300	6.900	7.700	336,800	7.2397	-2.74%
2021-08-27	0	0.730	0.730	0.750	0.570	0.780	11,312,000	7,909,560	0.6992	7.300	7.300	7.500	5.700	7.800	1,131,200	6.9922	1.39%
2021-08-26	0	0.720	0.590	0.720	0.485	0.900	4,664,000	2,607,260	0.5590	7.200	5.900	7.200	4.850	9.000	466,400	5.5902	46.94%
2021-08-25	0	0.490	0.490	0.520	0.485	0.520	2,420,000	1,224,240	0.5059	4.900	4.900	5.200	4.850	5.200	242,000	5.0588	-5.77%
2021-08-24	0	0.520	0.495	0.520	0.480	0.520	500,000	248,100	0.4962	5.200	4.950	5.200	4.800	5.200	50,000	4.9620	8.33%
2021-08-23	0	0.480	0.470	0.480	0.460	0.510	1,404,000	670,260	0.4774	4.800	4.700	4.800	4.600	5.100	140,400	4.7739	0.00%
2021-08-20	0	0.480	0.480	0.500	0.470	0.490	520,000	251,540	0.4837	4.800	4.800	5.000	4.700	4.900	52,000	4.8373	-4.00%
2021-08-19	0	0.500	0.500	0.510	0.490	0.510	136,000	67,540	0.4966	5.000	5.000	5.100	4.900	5.100	13,600	4.9662	-1.96%
2021-08-18	0	0.510	0.490	0.510	0.490	0.510	1,160,000	578,760	0.4989	5.100	4.900	5.100	4.900	5.100	116,000	4.9893	2.00%
2021-08-17	0	0.500	0.500	0.510	0.500	0.520	792,000	399,800	0.5048	5.000	5.000	5.100	5.000	5.200	79,200	5.0480	-3.85%
2021-08-16	0	0.520	0.520	0.530	0.490	0.520	1,148,000	589,640	0.5136	5.200	5.200	5.300	4.900	5.200	114,800	5.1362	1.96%
2021-08-13	0	0.510	0.510	0.530	0.510	0.540	680,000	354,080	0.5207	5.100	5.100	5.300	5.100	5.400	68,000	5.2071	-5.56%
2021-08-12	0	0.540	0.520	0.530	0.510	0.560	748,000	404,720	0.5411	5.400	5.200	5.300	5.100	5.600	74,800	5.4107	3.85%
2021-08-11	0	0.520	0.510	0.520	0.495	0.530	416,000	212,760	0.5114	5.200	5.100	5.200	4.950	5.300	41,600	5.1144	1.96%
2021-08-10	0	0.510	0.500	0.510	0.460	0.510	192,000	93,000	0.4844	5.100	5.000	5.100	4.600	5.100	19,200	4.8438	2.00%
2021-08-09	0	0.500	0.490	0.510	0.495	0.510	512,000	256,300	0.5006	5.000	4.900	5.100	4.950	5.100	51,200	5.0059	0.00%
2021-08-06	0	0.500	0.500	0.530	0.500	0.560	416,000	218,720	0.5258	5.000	5.000	5.300	5.000	5.600	41,600	5.2577	-1.96%
2021-08-05	0	0.510	0.510	0.530	0.465	0.580	652,000	331,220	0.5080	5.100	5.100	5.300	4.650	5.800	65,200	5.0801	2.00%
2021-08-04	0	0.500	0.495	0.500	0.485	0.520	936,000	470,400	0.5026	5.000	4.950	5.000	4.850	5.200	93,600	5.0256	-3.85%
2021-08-03	0	0.520	0.510	0.520	0.500	0.540	1,120,000	574,640	0.5131	5.200	5.100	5.200	5.000	5.400	112,000	5.1307	-5.45%
2021-08-02	0	0.550	0.530	0.550	0.530	0.570	260,000	142,640	0.5486	5.500	5.300	5.500	5.300	5.700	26,000	5.4862	3.77%
2021-07-30	0	0.530	0.520	0.540	0.520	0.550	276,000	145,520	0.5272	5.300	5.200	5.400	5.200	5.500	27,600	5.2725	-3.64%
2021-07-29	0	0.550	0.530	0.540	0.530	0.570	396,000	215,120	0.5432	5.500	5.300	5.400	5.300	5.700	39,600	5.4323	1.85%
2021-07-28	0	0.540	0.530	0.550	0.510	0.580	228,000	120,960	0.5305	5.400	5.300	5.500	5.100	5.800	22,800	5.3053	0.00%
2021-07-27	0	0.540	0.540	0.560	0.530	0.560	408,000	221,920	0.5439	5.400	5.400	5.600	5.300	5.600	40,800	5.4392	0.00%
2021-07-26	0	0.540	0.530	0.540	0.530	0.570	340,000	189,640	0.5578	5.400	5.300	5.400	5.300	5.700	34,000	5.5776	-5.26%
2021-07-23	0	0.570	0.570	0.580	0.550	0.600	396,000	227,400	0.5742	5.700	5.700	5.800	5.500	6.000	39,600	5.7424	-1.72%
2021-07-22	0	0.580	0.560	0.580	0.560	0.610	740,000	422,360	0.5708	5.800	5.600	5.800	5.600	6.100	74,000	5.7076	7.41%
2021-07-21	0	0.540	0.540	0.550	0.520	0.580	632,000	344,160	0.5446	5.400	5.400	5.500	5.200	5.800	63,200	5.4456	0.00%
2021-07-20	0	0.540	0.530	0.540	0.530	0.570	748,000	407,080	0.5442	5.400	5.300	5.400	5.300	5.700	74,800	5.4422	-5.26%
2021-07-19	0	0.570	0.560	0.570	0.560	0.570	688,000	391,880	0.5696	5.700	5.600	5.700	5.600	5.700	68,800	5.6959	-1.72%
2021-07-16	0	0.580	0.560	0.580	0.560	0.630	116,000	66,040	0.5693	5.800	5.600	5.800	5.600	6.300	11,600	5.6931	0.00%
2021-07-15	0	0.580	0.570	0.600	0.560	0.590	156,000	87,880	0.5633	5.800	5.700	6.000	5.600	5.900	15,600	5.6333	-1.69%
2021-07-14	0	0.590	0.560	0.600	0.560	0.590	152,000	86,960	0.5721	5.900	5.600	6.000	5.600	5.900	15,200	5.7211	0.00%
2021-07-13	0	0.590	0.580	0.600	0.570	0.640	340,000	202,320	0.5951	5.900	5.800	6.000	5.700	6.400	34,000	5.9506	-1.67%
2021-07-12	0	0.600	0.600	0.620	0.580	0.650	200,000	119,280	0.5964	6.000	6.000	6.200	5.800	6.500	20,000	5.9640	0.00%
2021-07-09	0	0.600	0.590	0.610	0.590	0.630	392,000	231,840	0.5914	6.000	5.900	6.100	5.900	6.300	39,200	5.9143	5.26%
2021-07-08	0	0.570	0.570	0.610	0.550	0.600	800,000	449,680	0.5621	5.700	5.700	6.100	5.500	6.000	80,000	5.6210	-5.00%
2021-07-07	0	0.600	0.570	0.610	0.570	0.630	274,000	161,240	0.5885	6.000	5.700	6.100	5.700	6.300	27,400	5.8847	0.00%
2021-07-06	0	0.600	0.580	0.600	0.560	0.640	1,196,000	697,360	0.5831	6.000	5.800	6.000	5.600	6.400	119,600	5.8308	-1.64%
2021-07-05	0	0.610	0.610	0.620	0.600	0.630	1,968,000	1,192,880	0.6061	6.100	6.100	6.200	6.000	6.300	196,800	6.0614	-3.17%
2021-07-02	0	0.630	0.630	0.660	0.610	0.660	1,138,000	719,180	0.6320	6.300	6.300	6.600	6.100	6.600	113,800	6.3197	-4.55%
2021-06-30	0	0.660	0.660	0.670	0.640	0.690	868,000	572,520	0.6596	6.600	6.600	6.700	6.400	6.900	86,800	6.5959	-2.94%
2021-06-29	0	0.680	0.650	0.680	0.630	0.680	1,568,000	1,038,720	0.6624	6.800	6.500	6.800	6.300	6.800	156,800	6.6245	1.49%
2021-06-28	0	0.670	0.660	0.670	0.630	0.680	828,000	549,120	0.6632	6.700	6.600	6.700	6.300	6.800	82,800	6.6319	1.52%
2021-06-25	0	0.660	0.650	0.660	0.610	0.660	636,000	410,960	0.6462	6.600	6.500	6.600	6.100	6.600	63,600	6.4616	4.76%
2021-06-24	0	0.630	0.630	0.640	0.600	0.660	196,000	123,720	0.6312	6.300	6.300	6.400	6.000	6.600	19,600	6.3122	0.00%
2021-06-23	0	0.630	0.630	0.640	0.600	0.660	386,000	244,660	0.6338	6.300	6.300	6.400	6.000	6.600	38,600	6.3383	1.61%
2021-06-22	0	0.620	0.620	0.630	0.600	0.630	660,000	407,800	0.6179	6.200	6.200	6.300	6.000	6.300	66,000	6.1788	0.00%
2021-06-21	0	0.620	0.620	0.640	0.610	0.660	1,914,000	1,183,720	0.6185	6.200	6.200	6.400	6.100	6.600	191,400	6.1845	-4.62%
2021-06-18	0	0.650	0.650	0.660	0.610	0.650	358,000	226,540	0.6328	6.500	6.500	6.600	6.100	6.500	35,800	6.3279	3.17%
2021-06-17	0	0.630	0.610	0.630	0.600	0.630	900,000	557,640	0.6196	6.300	6.100	6.300	6.000	6.300	90,000	6.1960	0.00%
2021-06-16	0	0.630	0.610	0.630	0.600	0.640	1,496,000	929,120	0.6211	6.300	6.100	6.300	6.000	6.400	149,600	6.2107	0.00%
2021-06-15	0	0.630	0.630	0.650	0.610	0.660	2,382,000	1,509,460	0.6337	6.300	6.300	6.500	6.100	6.600	238,200	6.3369	-1.56%
2021-06-11	0	0.640	0.640	0.650	0.620	0.660	3,520,000	2,260,360	0.6421	6.400	6.400	6.500	6.200	6.600	352,000	6.4215	-1.54%
2021-06-10	0	0.650	0.620	0.640	0.560	0.650	2,396,000	1,441,680	0.6017	6.500	6.200	6.400	5.600	6.500	239,600	6.0170	6.56%
2021-06-09	0	0.610	0.600	0.620	0.610	0.660	1,448,000	916,440	0.6329	6.100	6.000	6.200	6.100	6.600	144,800	6.3290	-7.58%
2021-06-08	0	0.660	0.640	0.650	0.620	0.660	956,000	621,120	0.6497	6.600	6.400	6.500	6.200	6.600	95,600	6.4971	1.54%
2021-06-07	0	0.650	0.620	0.650	0.510	0.650	1,490,000	915,280	0.6143	6.500	6.200	6.500	5.100	6.500	149,000	6.1428	25.00%
2021-06-04	0	0.520	0.520	0.530	0.510	0.550	592,000	312,280	0.5275	5.200	5.200	5.300	5.100	5.500	59,200	5.2750	-3.70%
2021-06-03	0	0.540	0.540	0.550	0.500	0.540	986,000	516,360	0.5237	5.400	5.400	5.500	5.000	5.400	98,600	5.2369	0.00%
2021-06-02	0	0.540	0.520	0.540	0.500	0.560	1,736,000	921,840	0.5310	5.400	5.200	5.400	5.000	5.600	173,600	5.3101	-3.57%
2021-06-01	0	0.560	0.560	0.580	0.550	0.580	1,364,000	776,680	0.5694	5.600	5.600	5.800	5.500	5.800	136,400	5.6941	-1.75%
2021-05-31	0	0.570	0.570	0.590	0.560	0.600	458,000	265,940	0.5807	5.700	5.700	5.900	5.600	6.000	45,800	5.8066	-3.39%
2021-05-28	0	0.590	0.580	0.590	0.570	0.600	554,000	323,000	0.5830	5.900	5.800	5.900	5.700	6.000	55,400	5.8303	0.00%
2021-05-27	0	0.590	0.590	0.620	0.580	0.630	862,000	515,480	0.5980	5.900	5.900	6.200	5.800	6.300	86,200	5.9800	-1.67%
2021-05-26	0	0.600	0.600	0.620	0.590	0.640	708,000	427,960	0.6045	6.000	6.000	6.200	5.900	6.400	70,800	6.0446	-4.76%
2021-05-25	0	0.630	0.600	0.630	0.600	0.630	480,000	288,880	0.6018	6.300	6.000	6.300	6.000	6.300	48,000	6.0183	5.00%
2021-05-24	0	0.600	0.630	0.650	0.600	0.640	740,000	460,400	0.6222	6.000	6.300	6.500	6.000	6.400	74,000	6.2216	-7.69%
2021-05-21	0	0.650	0.600	0.650	0.600	0.650	948,000	570,080	0.6014	6.500	6.000	6.500	6.000	6.500	94,800	6.0135	8.33%
2021-05-20	0	0.600	0.600	0.630	0.600	0.630	408,000	247,880	0.6075	6.000	6.000	6.300	6.000	6.300	40,800	6.0755	-1.64%
2021-05-18	0	0.610	0.610	0.620	0.610	0.650	1,288,000	808,880	0.6280	6.100	6.100	6.200	6.100	6.500	128,800	6.2801	-7.58%
2021-05-17	0	0.660	0.630	0.660	0.620	0.670	2,544,000	1,648,520	0.6480	6.600	6.300	6.600	6.200	6.700	254,400	6.4800	0.00%
2021-05-14	0	0.660	0.650	0.660	0.620	0.680	2,612,000	1,706,720	0.6534	6.600	6.500	6.600	6.200	6.800	261,200	6.5342	8.20%
2021-05-13	0	0.610	0.610	0.620	0.550	0.680	3,352,000	2,000,400	0.5968	6.100	6.100	6.200	5.500	6.800	335,200	5.9678	-6.15%
2021-05-12	0	0.650	0.620	0.650	0.610	0.750	6,780,000	4,665,720	0.6882	6.500	6.200	6.500	6.100	7.500	678,000	6.8816	-5.80%
2021-05-11	0	0.690	0.680	0.690	0.660	0.920	36,176,000	27,427,720	0.7582	6.900	6.800	6.900	6.600	9.200	3,617,600	7.5817	30.19%
2021-05-10	1	0.530	0.520	0.540	0.400	0.700	4,964,000	2,630,880	0.5300	5.300	5.200	5.400	4.000	7.000	496,400	5.2999	49.30%
2021-05-07	0	0.355	0.355	0.380	0.355	0.400	4,204,000	1,547,100	0.3680	3.550	3.550	3.800	3.550	4.000	420,400	3.6801	-6.58%
2021-05-06	0	0.380	0.380	0.410	0.375	0.420	2,748,000	1,091,060	0.3970	3.800	3.800	4.100	3.750	4.200	274,800	3.9704	7.04%
2021-05-05	0	0.355	0.355	0.380	0.345	0.390	668,000	247,600	0.3707	3.550	3.550	3.800	3.450	3.900	66,800	3.7066	4.41%
2021-05-04	0	0.340	0.335	0.360	0.335	0.385	848,000	300,120	0.3539	3.400	3.350	3.600	3.350	3.850	84,800	3.5392	-4.23%
2021-05-03	0	0.355	0.350	0.355	0.355	0.405	1,532,000	559,340	0.3651	3.550	3.500	3.550	3.550	4.050	153,200	3.6510	-8.97%
2021-04-30	0	0.390	0.390	0.410	0.390	0.440	840,000	339,900	0.4046	3.900	3.900	4.100	3.900	4.400	84,000	4.0464	-1.27%
2021-04-29	0	0.395	0.390	0.420	0.390	0.475	7,460,000	3,155,600	0.4230	3.950	3.900	4.200	3.900	4.750	746,000	4.2300	2.60%
2021-04-28	0	0.385	0.380	0.390	0.355	0.400	964,000	366,760	0.3805	3.850	3.800	3.900	3.550	4.000	96,400	3.8046	0.00%
2021-04-27	0	0.385	0.360	0.385	0.345	0.410	3,748,000	1,389,620	0.3708	3.850	3.600	3.850	3.450	4.100	374,800	3.7076	2.67%
2021-04-26	0	0.375	0.370	0.375	0.375	0.550	13,972,000	5,845,540	0.4184	3.750	3.700	3.750	3.750	5.500	1,397,200	4.1838	-30.56%
2021-04-23	0	0.540	0.540	0.550	0.540	0.580	2,424,000	1,358,040	0.5602	5.400	5.400	5.500	5.400	5.800	242,400	5.6025	-6.90%
2021-04-22	0	0.580	0.570	0.580	0.395	0.610	10,780,000	5,796,660	0.5377	5.800	5.700	5.800	3.950	6.100	1,078,000	5.3772	28.89%
2021-04-21	0	0.450	0.430	0.450	0.385	0.490	6,980,000	2,947,120	0.4222	4.500	4.300	4.500	3.850	4.900	698,000	4.2222	-8.16%
2021-04-20	0	0.490	0.480	0.490	0.420	0.520	9,032,000	4,383,820	0.4854	4.900	4.800	4.900	4.200	5.200	903,200	4.8537	16.67%
2021-04-19	0	0.420	0.415	0.420	0.340	0.455	12,216,000	4,974,720	0.4072	4.200	4.150	4.200	3.400	4.550	1,221,600	4.0723	23.53%
2021-04-16	0	0.340	0.320	0.340	0.280	0.360	8,286,000	2,674,100	0.3227	3.400	3.200	3.400	2.800	3.600	828,600	3.2273	30.77%
2021-04-15	0	0.260	0.260	0.275	0.238	0.290	5,476,000	1,448,048	0.2644	2.600	2.600	2.750	2.380	2.900	547,600	2.6444	11.11%
2021-04-14	0	0.234	0.233	0.238	0.232	0.238	884,000	207,144	0.2343	2.340	2.330	2.380	2.320	2.380	88,400	2.3433	0.00%
2021-04-13	0	0.234	0.229	0.234	0.234	0.235	144,000	33,708	0.2341	2.340	2.290	2.340	2.340	2.350	14,400	2.3408	-1.68%
2021-04-12	0	0.238	0.234	0.239	0.231	0.240	1,908,000	454,240	0.2381	2.380	2.340	2.390	2.310	2.400	190,800	2.3807	0.42%
2021-04-09	0	0.237	0.200	0.237	0.233	0.240	1,580,000	374,184	0.2368	2.370	2.000	2.370	2.330	2.400	158,000	2.3683	1.72%
2021-04-08	0	0.233	0.220	0.233	0.231	0.233	1,604,000	370,568	0.2310	2.330	2.200	2.330	2.310	2.330	160,400	2.3103	0.00%
2021-04-07	0	0.233	0.233	0.234	0.233	0.234	1,536,000	357,920	0.2330	2.330	2.330	2.340	2.330	2.340	153,600	2.3302	-0.85%
2021-04-01	0	0.235	0.215	0.235	0.216	0.236	1,972,000	440,140	0.2232	2.350	2.150	2.350	2.160	2.360	197,200	2.2319	0.86%
2021-03-31	0	0.233	0.226	0.233	0.223	0.238	4,156,000	963,028	0.2317	2.330	2.260	2.330	2.230	2.380	415,600	2.3172	4.48%
2021-03-30	0	0.223	0.223	0.229	0.220	0.225	1,912,000	427,408	0.2235	2.230	2.230	2.290	2.200	2.250	191,200	2.2354	0.90%
2021-03-29	0	0.221	0.220	0.230	0.220	0.240	2,192,000	487,448	0.2224	2.210	2.200	2.300	2.200	2.400	219,200	2.2238	-3.91%
2021-03-26	0	0.230	0.221	0.230	0.214	0.230	3,468,000	777,932	0.2243	2.300	2.210	2.300	2.140	2.300	346,800	2.2432	8.49%
2021-03-25	0	0.212	0.212	0.213	0.197	0.236	3,652,000	754,800	0.2067	2.120	2.120	2.130	1.970	2.360	365,200	2.0668	8.72%
2021-03-24	0	0.195	0.195	0.206	0.195	0.208	1,824,000	371,260	0.2035	1.950	1.950	2.060	1.950	2.080	182,400	2.0354	-2.50%
2021-03-23	0	0.200	0.195	0.205	0.199	0.200	2,052,000	408,480	0.1991	2.000	1.950	2.050	1.990	2.000	205,200	1.9906	-0.50%
2021-03-22	0	0.201	0.201	0.207	0.199	0.208	2,184,000	448,288	0.2053	2.010	2.010	2.070	1.990	2.080	218,400	2.0526	1.52%
2021-03-19	0	0.198	0.186	0.198	0.190	0.208	2,924,000	580,508	0.1985	1.980	1.860	1.980	1.900	2.080	292,400	1.9853	-4.35%
2021-03-18	0	0.207	0.202	0.207	0.203	0.208	2,052,000	418,468	0.2039	2.070	2.020	2.070	2.030	2.080	205,200	2.0393	1.97%
2021-03-17	0	0.203	0.202	0.203	0.202	0.210	2,100,000	434,940	0.2071	2.030	2.020	2.030	2.020	2.100	210,000	2.0711	0.50%
2021-03-16	0	0.202	0.195	0.208	0.200	0.210	3,924,000	790,740	0.2015	2.020	1.950	2.080	2.000	2.100	392,400	2.0151	-4.27%
2021-03-15	0	0.211	0.210	0.211	0.189	0.226	3,390,000	684,102	0.2018	2.110	2.100	2.110	1.890	2.260	339,000	2.0180	10.47%
2021-03-12	0	0.191	0.181	0.191	0.178	0.192	1,488,000	278,708	0.1873	1.910	1.810	1.910	1.780	1.920	148,800	1.8730	5.52%
2021-03-11	0	0.181	0.178	0.181	0.178	0.181	162,000	28,902	0.1784	1.810	1.780	1.810	1.780	1.810	16,200	1.7841	0.56%
2021-03-10	0	0.180	0.171	0.179	0.173	0.191	280,000	48,808	0.1743	1.800	1.710	1.790	1.730	1.910	28,000	1.7431	2.86%
2021-03-09	0	0.175	0.170	0.175	0.170	0.175	388,000	67,652	0.1744	1.750	1.700	1.750	1.700	1.750	38,800	1.7436	1.74%
2021-03-08	0	0.172	0.168	0.172	0.165	0.180	240,000	40,952	0.1706	1.720	1.680	1.720	1.650	1.800	24,000	1.7063	1.18%
2021-03-05	0	0.170	0.169	0.170	0.150	0.177	2,836,000	447,248	0.1577	1.700	1.690	1.700	1.500	1.770	283,600	1.5770	-5.03%
2021-03-04	0	0.179	0.163	0.179	0.161	0.179	248,000	41,496	0.1673	1.790	1.630	1.790	1.610	1.790	24,800	1.6732	-0.56%
2021-03-03	0	0.180	0.171	0.180	0.170	0.192	356,000	61,972	0.1741	1.800	1.710	1.800	1.700	1.920	35,600	1.7408	0.00%
2021-03-02	0	0.180	0.160	0.180	0.166	0.192	1,132,000	194,280	0.1716	1.800	1.600	1.800	1.660	1.920	113,200	1.7163	-1.10%
2021-03-01	0	0.182	0.172	0.186	0.171	0.182	84,000	14,576	0.1735	1.820	1.720	1.860	1.710	1.820	8,400	1.7352	-2.67%
2021-02-26	0	0.187	0.168	0.187	0.167	0.189	196,000	34,672	0.1769	1.870	1.680	1.870	1.670	1.890	19,600	1.7690	0.54%
2021-02-25	0	0.186	0.174	0.186	0.172	0.186	124,000	21,640	0.1745	1.860	1.740	1.860	1.720	1.860	12,400	1.7452	0.00%
2021-02-24	0	0.186	0.173	0.186	0.186	0.200	96,000	18,280	0.1904	1.860	1.730	1.860	1.860	2.000	9,600	1.9042	-1.06%
2021-02-23	0	0.188	0.169	0.188	0.179	0.196	260,000	47,320	0.1820	1.880	1.690	1.880	1.790	1.960	26,000	1.8200	6.82%
2021-02-22	0	0.176	0.165	0.176	0.172	0.184	80,000	13,920	0.1740	1.760	1.650	1.760	1.720	1.840	8,000	1.7400	2.33%
2021-02-19	0	0.172	0.165	0.172	0.161	0.176	456,000	75,616	0.1658	1.720	1.650	1.720	1.610	1.760	45,600	1.6582	-2.82%
2021-02-18	0	0.177	0.165	0.177	0.161	0.189	284,000	49,356	0.1738	1.770	1.650	1.770	1.610	1.890	28,400	1.7379	2.31%
2021-02-17	0	0.173	0.166	0.173	0.161	0.173	508,000	85,596	0.1685	1.730	1.660	1.730	1.610	1.730	50,800	1.6850	0.00%
2021-02-16	0	0.173	0.160	0.173	0.151	0.190	3,260,000	531,124	0.1629	1.730	1.600	1.730	1.510	1.900	326,000	1.6292	-0.57%
2021-02-11	0	0.174	0.166	0.174	0.165	0.197	808,000	138,524	0.1714	1.740	1.660	1.740	1.650	1.970	80,800	1.7144	-5.43%
2021-02-10	0	0.184	0.173	0.184	0.168	0.191	1,504,000	266,192	0.1770	1.840	1.730	1.840	1.680	1.910	150,400	1.7699	1.66%
2021-02-09	0	0.181	0.175	0.181	0.171	0.310	19,312,000	4,390,448	0.2273	1.810	1.750	1.810	1.710	3.100	1,931,200	2.2734	5.23%
2021-02-08	1	-	-	-	-	-	0	0	-	1.720	-	-	-	-	0	-	0.00%
2021-02-05	1	-	-	-	-	-	0	0	-	1.720	-	-	-	-	0	-	0.00%
2021-02-04	1	0.172	0.162	0.172	0.160	0.180	3,072,000	516,652	0.1682	1.720	1.620	1.720	1.600	1.800	307,200	1.6818	-11.34%
2021-02-03	0	0.194	0.185	0.194	0.193	0.194	108,000	20,852	0.1931	1.940	1.850	1.940	1.930	1.940	10,800	1.9307	0.00%
2021-02-02	0	0.194	0.186	0.194	0.182	0.196	264,000	50,968	0.1931	1.940	1.860	1.940	1.820	1.960	26,400	1.9306	-1.52%
2021-02-01	0	0.197	0.181	0.197	0.196	0.198	28,000	5,496	0.1963	1.970	1.810	1.970	1.960	1.980	2,800	1.9629	1.55%
2021-01-29	0	0.194	0.174	0.194	0.194	0.194	16,000	3,104	0.1940	1.940	1.740	1.940	1.940	1.940	1,600	1.9400	-2.02%
2021-01-28	0	0.198	0.185	0.198	0.190	0.200	240,000	47,472	0.1978	1.980	1.850	1.980	1.900	2.000	24,000	1.9780	-3.41%
2021-01-27	0	0.205	0.193	0.205	0.190	0.205	244,000	49,440	0.2026	2.050	1.930	2.050	1.900	2.050	24,400	2.0262	-0.49%
2021-01-26	0	0.206	0.190	0.206	0.205	0.206	248,000	50,848	0.2050	2.060	1.900	2.060	2.050	2.060	24,800	2.0503	-0.96%
2021-01-25	0	0.208	0.190	0.208	0.207	0.208	208,000	43,064	0.2070	2.080	1.900	2.080	2.070	2.080	20,800	2.0704	-0.48%
2021-01-22	0	0.209	0.190	0.209	0.188	0.209	68,000	13,640	0.2006	2.090	1.900	2.090	1.880	2.090	6,800	2.0059	2.45%
2021-01-21	0	0.204	0.188	0.204	0.203	0.204	208,000	42,232	0.2030	2.040	1.880	2.040	2.030	2.040	20,800	2.0304	-2.39%
2021-01-20	0	0.209	0.184	0.209	0.199	0.209	452,000	90,036	0.1992	2.090	1.840	2.090	1.990	2.090	45,200	1.9919	3.47%
2021-01-19	0	0.202	0.186	0.202	0.201	0.202	332,000	66,744	0.2010	2.020	1.860	2.020	2.010	2.020	33,200	2.0104	-1.46%
2021-01-18	0	0.205	0.185	0.205	0.204	0.209	308,000	62,856	0.2041	2.050	1.850	2.050	2.040	2.090	30,800	2.0408	3.02%
2021-01-15	0	0.199	0.185	0.199	0.198	0.199	308,000	60,992	0.1980	1.990	1.850	1.990	1.980	1.990	30,800	1.9803	-0.50%
2021-01-14	0	0.200	0.190	0.200	0.198	0.200	616,000	122,092	0.1982	2.000	1.900	2.000	1.980	2.000	61,600	1.9820	-4.31%
2021-01-13	0	0.209	0.192	0.209	0.207	0.209	220,000	45,580	0.2072	2.090	1.920	2.090	2.070	2.090	22,000	2.0718	0.48%
2021-01-12	0	0.208	0.191	0.208	-	-	0	0	-	2.080	1.910	2.080	-	-	0	-	0.00%
2021-01-11	0	0.208	0.191	0.208	0.188	0.208	588,000	117,520	0.1999	2.080	1.910	2.080	1.880	2.080	58,800	1.9986	0.97%
2021-01-08	0	0.206	0.186	0.206	0.207	0.207	180,000	37,260	0.2070	2.060	1.860	2.060	2.070	2.070	18,000	2.0700	-0.96%
2021-01-07	0	0.208	0.183	0.208	-	-	0	0	-	2.080	1.830	2.080	-	-	0	-	0.00%
2021-01-06	0	0.208	0.190	0.208	-	-	0	0	-	2.080	1.900	2.080	-	-	0	-	0.00%
2021-01-05	0	0.208	0.190	0.208	0.199	0.208	304,000	60,632	0.1994	2.080	1.900	2.080	1.990	2.080	30,400	1.9945	-0.95%
2021-01-04	0	0.210	0.188	0.210	0.208	0.210	400,000	83,384	0.2085	2.100	1.880	2.100	2.080	2.100	40,000	2.0846	1.45%
2020-12-31	0	0.207	0.191	0.207	0.210	0.210	100,000	21,000	0.2100	2.070	1.910	2.070	2.100	2.100	10,000	2.1000	3.50%
2020-12-30	0	0.200	0.190	0.200	0.200	0.210	560,000	114,860	0.2051	2.000	1.900	2.000	2.000	2.100	56,000	2.0511	-3.85%
2020-12-29	0	0.208	0.188	0.208	-	-	0	0	-	2.080	1.880	2.080	-	-	0	-	-0.48%
2020-12-28	0	0.209	0.185	0.209	0.186	0.210	64,000	12,460	0.1947	2.090	1.850	2.090	1.860	2.100	6,400	1.9469	-0.48%
2020-12-24	0	0.210	0.184	0.210	0.219	0.220	52,000	11,392	0.2191	2.100	1.840	2.100	2.190	2.200	5,200	2.1908	0.00%
2020-12-23	0	0.210	0.181	0.210	0.210	0.210	248,000	52,080	0.2100	2.100	1.810	2.100	2.100	2.100	24,800	2.1000	2.94%
2020-12-22	0	0.204	0.188	0.204	0.204	0.219	104,000	21,756	0.2092	2.040	1.880	2.040	2.040	2.190	10,400	2.0919	-1.92%
2020-12-21	0	0.208	0.185	0.208	0.204	0.210	152,000	31,032	0.2042	2.080	1.850	2.080	2.040	2.100	15,200	2.0416	1.96%
2020-12-18	0	0.204	0.188	0.204	0.188	0.208	328,000	66,288	0.2021	2.040	1.880	2.040	1.880	2.080	32,800	2.0210	2.00%
2020-12-17	0	0.200	0.185	0.200	0.177	0.200	364,000	67,560	0.1856	2.000	1.850	2.000	1.770	2.000	36,400	1.8560	6.38%
2020-12-16	0	0.188	0.180	0.188	0.175	0.190	260,000	47,796	0.1838	1.880	1.800	1.880	1.750	1.900	26,000	1.8383	1.62%
2020-12-15	0	0.185	0.179	0.190	0.174	0.185	80,000	14,320	0.1790	1.850	1.790	1.900	1.740	1.850	8,000	1.7900	-2.63%
2020-12-14	0	0.190	0.175	0.190	0.190	0.190	4,000	760	0.1900	1.900	1.750	1.900	1.900	1.900	400	1.9000	10.47%
2020-12-11	0	0.172	0.168	0.190	0.172	0.200	1,084,000	206,824	0.1908	1.720	1.680	1.900	1.720	2.000	108,400	1.9080	-6.01%
2020-12-10	0	0.183	0.169	0.183	0.168	0.184	124,000	21,444	0.1729	1.830	1.690	1.830	1.680	1.840	12,400	1.7294	2.23%
2020-12-09	0	0.179	0.168	0.179	-	-	0	0	-	1.790	1.680	1.790	-	-	0	-	0.00%
2020-12-08	0	0.179	0.176	0.179	0.166	0.181	20,000	3,492	0.1746	1.790	1.760	1.790	1.660	1.810	2,000	1.7460	-1.65%
2020-12-07	0	0.182	0.182	0.183	0.166	0.182	388,000	70,672	0.1821	1.820	1.820	1.830	1.660	1.820	38,800	1.8214	-2.67%
2020-12-04	0	0.187	0.167	0.188	0.173	0.187	84,000	14,588	0.1737	1.870	1.670	1.880	1.730	1.870	8,400	1.7367	-1.06%
2020-12-03	0	0.189	0.167	0.189	0.156	0.200	132,000	21,352	0.1618	1.890	1.670	1.890	1.560	2.000	13,200	1.6176	3.28%
2020-12-02	0	0.183	0.179	0.183	0.157	0.183	104,000	16,676	0.1603	1.830	1.790	1.830	1.570	1.830	10,400	1.6035	-0.54%
2020-12-01	0	0.184	0.151	0.184	0.190	0.190	12,000	2,160	0.1800	1.840	1.510	1.840	1.900	1.900	1,200	1.8000	1.10%
2020-11-30	0	0.182	0.175	0.182	0.185	0.185	16,000	2,816	0.1760	1.820	1.750	1.820	1.850	1.850	1,600	1.7600	5.20%
2020-11-27	0	0.173	0.173	0.185	-	-	0	0	-	1.730	1.730	1.850	-	-	0	-	0.00%
2020-11-26	0	0.173	0.126	0.173	0.170	0.173	224,000	38,332	0.1711	1.730	1.260	1.730	1.700	1.730	22,400	1.7113	2.98%
2020-11-25	0	0.168	0.161	0.168	0.168	0.180	920,000	159,944	0.1739	1.680	1.610	1.680	1.680	1.800	92,000	1.7385	-3.45%
2020-11-24	0	0.174	0.170	0.174	0.174	0.175	212,000	37,048	0.1748	1.740	1.700	1.740	1.740	1.750	21,200	1.7475	-0.57%
2020-11-23	0	0.175	0.149	0.175	0.175	0.183	880,000	160,540	0.1824	1.750	1.490	1.750	1.750	1.830	88,000	1.8243	0.00%
2020-11-20	0	0.175	0.172	0.176	0.162	0.194	8,912,000	1,660,540	0.1863	1.750	1.720	1.760	1.620	1.940	891,200	1.8633	-6.42%
2020-11-19	0	0.187	-	0.187	-	-	0	0	-	1.870	-	1.870	-	-	0	-	0.00%
2020-11-18	0	0.187	0.180	0.187	0.186	0.188	976,000	182,476	0.1870	1.870	1.800	1.870	1.860	1.880	97,600	1.8696	-1.58%
2020-11-17	0	0.190	0.188	0.193	0.188	0.202	1,092,000	211,224	0.1934	1.900	1.880	1.930	1.880	2.020	109,200	1.9343	-2.06%
2020-11-16	0	0.194	0.180	0.194	0.174	0.198	84,000	15,428	0.1837	1.940	1.800	1.940	1.740	1.980	8,400	1.8367	-1.02%
2020-11-13	0	0.196	0.176	0.196	0.170	0.198	8,000	1,472	0.1840	1.960	1.760	1.960	1.700	1.980	800	1.8400	1.03%
2020-11-12	0	0.194	-	0.199	-	-	0	0	-	1.940	-	1.990	-	-	0	-	0.00%
2020-11-11	0	0.194	0.165	0.194	-	-	0	0	-	1.940	1.650	1.940	-	-	0	-	-0.51%
2020-11-10	0	0.195	0.163	0.195	-	-	0	0	-	1.950	1.630	1.950	-	-	0	-	-0.51%
2020-11-09	0	0.196	0.184	0.197	0.201	0.201	8,000	1,608	0.2010	1.960	1.840	1.970	2.010	2.010	800	2.0100	3.16%
2020-11-06	0	0.190	0.167	0.191	0.182	0.190	1,788,000	336,472	0.1882	1.900	1.670	1.910	1.820	1.900	178,800	1.8818	3.83%
2020-11-05	0	0.183	0.175	0.183	0.161	0.186	468,000	85,860	0.1835	1.830	1.750	1.830	1.610	1.860	46,800	1.8346	-1.08%
2020-11-04	0	0.185	0.150	0.185	0.185	0.185	56,000	10,360	0.1850	1.850	1.500	1.850	1.850	1.850	5,600	1.8500	0.00%
2020-11-03	0	0.185	-	0.185	0.189	0.189	340,000	64,260	0.1890	1.850	-	1.850	1.890	1.890	34,000	1.8900	-2.63%
2020-11-02	0	0.190	0.136	0.190	-	-	0	0	-	1.900	1.360	1.900	-	-	0	-	-1.04%
2020-10-30	0	0.192	0.128	0.192	0.195	0.195	12,000	2,340	0.1950	1.920	1.280	1.920	1.950	1.950	1,200	1.9500	7.26%
2020-10-29	0	0.179	0.179	0.180	0.179	0.184	176,000	32,124	0.1825	1.790	1.790	1.800	1.790	1.840	17,600	1.8252	-2.19%
2020-10-28	0	0.183	0.168	0.183	0.142	0.185	36,000	6,484	0.1801	1.830	1.680	1.830	1.420	1.850	3,600	1.8011	-3.68%
2020-10-27	0	0.190	-	0.190	-	-	0	0	-	1.900	-	1.900	-	-	0	-	-1.04%
2020-10-23	0	0.192	-	0.192	0.192	0.192	8,000	1,536	0.1920	1.920	-	1.920	1.920	1.920	800	1.9200	-6.34%
2020-10-22	0	0.205	0.193	0.205	-	-	0	0	-	2.050	1.930	2.050	-	-	0	-	0.00%
2020-10-21	0	0.205	0.196	0.205	-	-	0	0	-	2.050	1.960	2.050	-	-	0	-	0.00%
2020-10-20	0	0.205	0.195	0.205	0.194	0.210	160,000	31,336	0.1959	2.050	1.950	2.050	1.940	2.100	16,000	1.9585	2.50%
2020-10-19	0	0.200	0.194	0.200	-	-	0	0	-	2.000	1.940	2.000	-	-	0	-	0.00%
2020-10-16	0	0.200	0.193	0.200	0.193	0.210	212,000	42,500	0.2005	2.000	1.930	2.000	1.930	2.100	21,200	2.0047	3.63%
2020-10-15	0	0.193	0.176	0.202	0.193	0.193	20,000	3,860	0.1930	1.930	1.760	2.020	1.930	1.930	2,000	1.9300	-7.66%
2020-10-14	0	0.209	0.195	0.209	0.200	0.209	24,000	4,872	0.2030	2.090	1.950	2.090	2.000	2.090	2,400	2.0300	0.48%
2020-10-12	0	0.208	0.192	0.208	0.192	0.220	60,000	12,032	0.2005	2.080	1.920	2.080	1.920	2.200	6,000	2.0053	-0.95%
2020-10-09	0	0.210	0.198	0.210	0.191	0.210	32,000	6,472	0.2023	2.100	1.980	2.100	1.910	2.100	3,200	2.0225	-1.87%
2020-10-08	0	0.214	0.197	0.214	-	-	0	0	-	2.140	1.970	2.140	-	-	0	-	-0.47%
2020-10-07	0	0.215	0.200	0.215	0.215	0.215	8,000	1,720	0.2150	2.150	2.000	2.150	2.150	2.150	800	2.1500	2.38%
2020-10-06	0	0.210	0.200	0.210	0.187	0.220	1,816,000	396,632	0.2184	2.100	2.000	2.100	1.870	2.200	181,600	2.1841	-3.67%
2020-10-05	0	0.218	0.186	0.218	0.210	0.230	428,000	96,632	0.2258	2.180	1.860	2.180	2.100	2.300	42,800	2.2578	0.46%
2020-09-30	0	0.217	0.200	0.217	0.200	0.224	2,184,000	470,484	0.2154	2.170	2.000	2.170	2.000	2.240	218,400	2.1542	3.33%
2020-09-29	0	0.210	0.182	0.210	0.181	0.210	1,228,000	244,900	0.1994	2.100	1.820	2.100	1.810	2.100	122,800	1.9943	2.94%
2020-09-28	0	0.204	0.183	0.204	0.190	0.205	500,000	96,532	0.1931	2.040	1.830	2.040	1.900	2.050	50,000	1.9306	10.27%
2020-09-25	0	0.185	0.181	0.185	0.180	0.220	1,112,000	209,488	0.1884	1.850	1.810	1.850	1.800	2.200	111,200	1.8839	-7.04%
2020-09-24	0	0.199	0.190	0.199	0.175	0.230	3,384,000	643,756	0.1902	1.990	1.900	1.990	1.750	2.300	338,400	1.9024	0.51%
2020-09-23	0	0.198	0.168	0.198	0.179	0.230	1,044,000	205,060	0.1964	1.980	1.680	1.980	1.790	2.300	104,400	1.9642	11.24%
2020-09-22	0	0.178	0.151	0.178	0.178	0.187	148,000	26,876	0.1816	1.780	1.510	1.780	1.780	1.870	14,800	1.8159	0.00%
2020-09-21	0	0.178	0.140	0.178	-	-	0	0	-	1.780	1.400	1.780	-	-	0	-	0.00%
2020-09-18	0	0.178	0.160	0.178	0.136	0.178	28,000	4,428	0.1581	1.780	1.600	1.780	1.360	1.780	2,800	1.5814	0.00%
2020-09-17	0	0.178	0.136	0.178	-	-	0	0	-	1.780	1.360	1.780	-	-	0	-	-0.56%
2020-09-16	0	0.179	0.145	0.179	0.177	0.179	620,000	110,348	0.1780	1.790	1.450	1.790	1.770	1.790	62,000	1.7798	0.56%
2020-09-15	0	0.178	0.145	0.178	0.178	0.178	20,000	3,560	0.1780	1.780	1.450	1.780	1.780	1.780	2,000	1.7800	0.00%
2020-09-14	0	0.178	0.136	0.178	-	-	0	0	-	1.780	1.360	1.780	-	-	0	-	0.00%
2020-09-11	0	0.178	0.156	0.178	0.127	0.179	280,000	44,836	0.1601	1.780	1.560	1.780	1.270	1.790	28,000	1.6013	-0.56%
2020-09-10	0	0.179	0.136	0.179	-	-	0	0	-	1.790	1.360	1.790	-	-	0	-	-0.56%
2020-09-09	0	0.180	0.142	0.180	-	-	0	0	-	1.800	1.420	1.800	-	-	0	-	0.00%
2020-09-08	0	0.180	0.153	0.180	0.178	0.180	1,368,000	244,800	0.1789	1.800	1.530	1.800	1.780	1.800	136,800	1.7895	0.00%
2020-09-07	0	0.180	0.160	0.185	0.178	0.190	1,196,000	213,336	0.1784	1.800	1.600	1.850	1.780	1.900	119,600	1.7837	1.12%
2020-09-04	0	0.178	0.155	0.178	-	-	0	0	-	1.780	1.550	1.780	-	-	0	-	0.00%
2020-09-03	0	0.178	0.150	0.179	0.178	0.178	1,280,000	227,840	0.1780	1.780	1.500	1.790	1.780	1.780	128,000	1.7800	-1.11%
2020-09-02	0	0.180	0.159	0.180	-	-	0	0	-	1.800	1.590	1.800	-	-	0	-	0.00%
2020-09-01	0	0.180	0.162	0.180	0.180	0.199	28,000	5,268	0.1881	1.800	1.620	1.800	1.800	1.990	2,800	1.8814	-1.10%
2020-08-31	0	0.182	0.161	0.184	0.177	0.182	548,000	97,976	0.1788	1.820	1.610	1.840	1.770	1.820	54,800	1.7879	1.68%
2020-08-28	0	0.179	0.159	0.179	-	-	0	0	-	1.790	1.590	1.790	-	-	0	-	-3.24%
2020-08-27	0	0.185	0.166	0.185	0.163	0.198	1,144,000	213,984	0.1870	1.850	1.660	1.850	1.630	1.980	114,400	1.8705	2.78%
2020-08-26	0	0.180	0.170	0.180	0.150	0.204	116,000	20,964	0.1807	1.800	1.700	1.800	1.500	2.040	11,600	1.8072	3.45%
2020-08-25	0	0.174	0.159	0.174	0.173	0.174	248,000	43,000	0.1734	1.740	1.590	1.740	1.730	1.740	24,800	1.7339	0.00%
2020-08-24	0	0.174	0.159	0.174	0.174	0.174	76,000	13,224	0.1740	1.740	1.590	1.740	1.740	1.740	7,600	1.7400	0.00%
2020-08-21	0	0.174	0.150	0.174	0.170	0.175	264,000	45,100	0.1708	1.740	1.500	1.740	1.700	1.750	26,400	1.7083	-0.57%
2020-08-20	0	0.175	0.145	0.175	0.175	0.175	408,000	71,400	0.1750	1.750	1.450	1.750	1.750	1.750	40,800	1.7500	-5.41%
2020-08-19	0	0.185	0.146	0.185	0.185	0.200	168,000	32,240	0.1919	1.850	1.460	1.850	1.850	2.000	16,800	1.9190	5.11%
2020-08-18	0	0.176	0.166	0.176	0.188	0.188	4,000	752	0.1880	1.760	1.660	1.760	1.880	1.880	400	1.8800	0.57%
2020-08-17	0	0.175	0.161	0.175	0.173	0.176	104,000	18,100	0.1740	1.750	1.610	1.750	1.730	1.760	10,400	1.7404	0.57%
2020-08-14	0	0.174	0.161	0.174	0.169	0.177	52,000	8,892	0.1710	1.740	1.610	1.740	1.690	1.770	5,200	1.7100	1.16%
2020-08-13	0	0.172	0.169	0.172	0.155	0.175	1,076,000	180,988	0.1682	1.720	1.690	1.720	1.550	1.750	107,600	1.6820	-1.15%
2020-08-12	0	0.174	0.165	0.174	0.158	0.185	996,000	170,216	0.1709	1.740	1.650	1.740	1.580	1.850	99,600	1.7090	0.00%
2020-08-11	0	0.174	0.168	0.175	0.167	0.204	1,604,000	287,376	0.1792	1.740	1.680	1.750	1.670	2.040	160,400	1.7916	5.45%
2020-08-10	0	0.165	0.165	0.167	0.150	0.184	400,000	62,672	0.1567	1.650	1.650	1.670	1.500	1.840	40,000	1.5668	-8.33%
2020-08-07	0	0.180	0.172	0.180	0.172	0.205	2,304,000	438,072	0.1901	1.800	1.720	1.800	1.720	2.050	230,400	1.9014	0.00%
2020-08-06	0	0.180	0.166	0.180	0.162	0.215	1,240,000	220,880	0.1781	1.800	1.660	1.800	1.620	2.150	124,000	1.7813	-2.70%
2020-08-05	0	0.185	0.182	0.185	0.121	0.200	9,760,000	1,440,672	0.1476	1.850	1.820	1.850	1.210	2.000	976,000	1.4761	-0.54%
2020-08-04	0	0.186	0.195	0.199	0.177	0.179	72,000	12,820	0.1781	1.860	1.950	1.990	1.770	1.790	7,200	1.7806	-7.00%
2020-08-03	0	0.200	0.195	0.200	0.180	0.210	292,000	58,260	0.1995	2.000	1.950	2.000	1.800	2.100	29,200	1.9952	0.00%
2020-07-31	0	0.200	0.189	0.200	0.188	0.205	592,000	112,560	0.1901	2.000	1.890	2.000	1.880	2.050	59,200	1.9014	2.56%
2020-07-30	0	0.195	0.180	0.195	0.190	0.200	492,000	94,856	0.1928	1.950	1.800	1.950	1.900	2.000	49,200	1.9280	-3.94%
2020-07-29	0	0.203	0.195	0.200	0.200	0.204	56,000	11,232	0.2006	2.030	1.950	2.000	2.000	2.040	5,600	2.0057	1.50%
2020-07-28	0	0.200	0.192	0.204	0.186	0.205	960,000	194,844	0.2030	2.000	1.920	2.040	1.860	2.050	96,000	2.0296	-0.50%
2020-07-27	0	0.201	0.194	0.205	0.193	0.220	536,000	107,576	0.2007	2.010	1.940	2.050	1.930	2.200	53,600	2.0070	0.00%
2020-07-24	0	0.201	0.202	0.209	0.200	0.245	2,396,000	503,472	0.2101	2.010	2.020	2.090	2.000	2.450	239,600	2.1013	1.52%
2020-07-23	0	0.198	0.198	0.206	0.198	0.209	280,000	57,324	0.2047	1.980	1.980	2.060	1.980	2.090	28,000	2.0473	-5.71%
2020-07-22	0	0.210	0.205	0.210	0.199	0.231	676,000	139,268	0.2060	2.100	2.050	2.100	1.990	2.310	67,600	2.0602	5.53%
2020-07-21	0	0.199	0.198	0.199	0.197	0.201	912,000	181,432	0.1989	1.990	1.980	1.990	1.970	2.010	91,200	1.9894	-0.50%
2020-07-20	0	0.200	0.196	0.200	0.190	0.295	5,104,000	1,035,128	0.2028	2.000	1.960	2.000	1.900	2.950	510,400	2.0281	-1.96%
2020-07-17	0	0.204	0.200	0.204	0.180	0.230	2,032,000	400,976	0.1973	2.040	2.000	2.040	1.800	2.300	203,200	1.9733	-1.92%
2020-07-16	0	0.208	0.203	0.208	0.203	0.220	5,124,000	1,078,704	0.2105	2.080	2.030	2.080	2.030	2.200	512,400	2.1052	-4.15%
2020-07-15	0	0.217	0.215	0.217	0.212	0.245	6,756,000	1,517,616	0.2246	2.170	2.150	2.170	2.120	2.450	675,600	2.2463	-10.70%
2020-07-14	0	0.243	0.223	0.243	0.243	0.260	728,000	183,480	0.2520	2.430	2.230	2.430	2.430	2.600	72,800	2.5203	1.25%
2020-07-13	0	0.240	0.225	0.240	0.232	0.275	3,404,000	844,908	0.2482	2.400	2.250	2.400	2.320	2.750	340,400	2.4821	-3.23%
2020-07-10	0	0.248	0.239	0.248	0.235	0.310	7,280,000	1,807,236	0.2482	2.480	2.390	2.480	2.350	3.100	728,000	2.4825	3.33%
2020-07-09	0	0.240	0.235	0.240	0.225	0.400	14,802,000	4,308,402	0.2911	2.400	2.350	2.400	2.250	4.000	1,480,200	2.9107	-34.25%
2020-07-08	0	0.365	0.340	0.365	0.330	0.390	1,598,000	583,240	0.3650	3.650	3.400	3.650	3.300	3.900	159,800	3.6498	-2.67%
2020-07-07	0	0.375	0.355	0.375	0.360	0.410	4,638,000	1,774,390	0.3826	3.750	3.550	3.750	3.600	4.100	463,800	3.8258	-2.60%
2020-07-06	0	0.385	0.370	0.385	0.370	0.445	3,612,000	1,405,020	0.3890	3.850	3.700	3.850	3.700	4.450	361,200	3.8899	-4.94%
2020-07-03	0	0.405	0.390	0.405	0.370	0.445	5,696,000	2,325,000	0.4082	4.050	3.900	4.050	3.700	4.450	569,600	4.0818	1.25%
2020-07-02	0	0.400	0.400	0.425	0.400	0.470	13,120,000	5,693,560	0.4340	4.000	4.000	4.250	4.000	4.700	1,312,000	4.3396	-6.98%
2020-06-30	0	0.430	0.430	0.440	0.420	0.490	1,700,000	779,000	0.4582	4.300	4.300	4.400	4.200	4.900	170,000	4.5824	1.18%
2020-06-29	0	0.425	0.410	0.425	0.410	0.550	3,712,000	1,622,580	0.4371	4.250	4.100	4.250	4.100	5.500	371,200	4.3712	3.66%
2020-06-26	0	0.410	0.360	0.410	0.330	0.460	436,000	170,320	0.3906	4.100	3.600	4.100	3.300	4.600	43,600	3.9064	0.00%
2020-06-24	0	0.410	0.385	0.410	0.400	0.440	828,000	348,860	0.4213	4.100	3.850	4.100	4.000	4.400	82,800	4.2133	1.23%
2020-06-23	0	0.405	0.395	0.410	0.390	0.490	1,112,000	446,200	0.4013	4.050	3.950	4.100	3.900	4.900	111,200	4.0126	5.19%
2020-06-22	0	0.385	0.375	0.385	0.375	0.400	716,000	274,560	0.3835	3.850	3.750	3.850	3.750	4.000	71,600	3.8346	1.32%
2020-06-19	0	0.380	0.375	0.380	0.370	0.390	844,000	320,140	0.3793	3.800	3.750	3.800	3.700	3.900	84,400	3.7931	2.70%
2020-06-18	0	0.370	0.365	0.370	0.360	0.400	1,680,000	631,700	0.3760	3.700	3.650	3.700	3.600	4.000	168,000	3.7601	0.00%
2020-06-17	0	0.370	0.360	0.370	0.315	0.380	4,636,000	1,597,020	0.3445	3.700	3.600	3.700	3.150	3.800	463,600	3.4448	23.33%
2020-06-16	0	0.300	0.275	0.300	0.295	0.350	244,000	77,500	0.3176	3.000	2.750	3.000	2.950	3.500	24,400	3.1762	9.09%
2020-06-15	0	0.275	0.275	0.305	0.270	0.330	1,004,000	304,100	0.3029	2.750	2.750	3.050	2.700	3.300	100,400	3.0289	-8.33%
2020-06-12	0	0.300	0.280	0.300	0.275	0.330	1,420,000	424,020	0.2986	3.000	2.800	3.000	2.750	3.300	142,000	2.9861	9.09%
2020-06-11	0	0.275	0.270	0.275	0.250	0.305	2,276,000	633,520	0.2783	2.750	2.700	2.750	2.500	3.050	227,600	2.7835	11.79%
2020-06-10	0	0.246	0.244	0.245	0.242	0.255	188,000	46,212	0.2458	2.460	2.440	2.450	2.420	2.550	18,800	2.4581	-0.81%
2020-06-09	0	0.248	0.248	0.265	0.240	0.255	856,000	212,484	0.2482	2.480	2.480	2.650	2.400	2.550	85,600	2.4823	2.06%
2020-06-08	0	0.243	0.243	0.248	0.241	0.260	1,772,000	442,984	0.2500	2.430	2.430	2.480	2.410	2.600	177,200	2.4999	-0.82%
2020-06-05	0	0.245	0.245	0.250	0.245	0.275	2,932,000	742,800	0.2533	2.450	2.450	2.500	2.450	2.750	293,200	2.5334	-2.00%
2020-06-04	0	0.250	0.250	0.265	0.245	0.285	2,336,000	598,088	0.2560	2.500	2.500	2.650	2.450	2.850	233,600	2.5603	-9.09%
2020-06-03	0	0.275	0.275	0.280	0.245	0.300	1,480,000	388,192	0.2623	2.750	2.750	2.800	2.450	3.000	148,000	2.6229	-8.33%
2020-06-02	0	0.300	0.280	0.310	0.290	0.300	452,000	133,780	0.2960	3.000	2.800	3.100	2.900	3.000	45,200	2.9597	5.26%
2020-06-01	0	0.285	0.280	0.285	0.265	0.300	12,000	3,340	0.2783	2.850	2.800	2.850	2.650	3.000	1,200	2.7833	0.00%
2020-05-29	0	0.285	0.270	0.285	0.250	0.285	556,000	151,400	0.2723	2.850	2.700	2.850	2.500	2.850	55,600	2.7230	11.76%
2020-05-28	0	0.255	0.250	0.255	0.250	0.255	384,000	96,220	0.2506	2.550	2.500	2.550	2.500	2.550	38,400	2.5057	-3.77%
2020-05-27	0	0.265	0.265	0.280	0.260	0.270	164,000	43,060	0.2626	2.650	2.650	2.800	2.600	2.700	16,400	2.6256	-10.17%
2020-05-26	0	0.295	0.280	0.295	0.260	0.395	396,000	115,280	0.2911	2.950	2.800	2.950	2.600	3.950	39,600	2.9111	0.00%
2020-05-25	0	0.295	0.240	0.295	0.255	0.320	1,852,000	559,980	0.3024	2.950	2.400	2.950	2.550	3.200	185,200	3.0237	15.69%
2020-05-22	0	0.255	0.242	0.260	0.240	0.330	4,912,000	1,367,280	0.2784	2.550	2.420	2.600	2.400	3.300	491,200	2.7836	-8.93%
2020-05-21	0	0.280	0.260	0.280	0.260	0.380	7,428,000	2,181,520	0.2937	2.800	2.600	2.800	2.600	3.800	742,800	2.9369	-13.85%
2020-05-20	0	0.325	0.305	0.325	0.265	0.345	3,832,000	1,207,160	0.3150	3.250	3.050	3.250	2.650	3.450	383,200	3.1502	20.37%
2020-05-19	0	0.270	0.250	0.270	0.238	0.290	328,000	82,300	0.2509	2.700	2.500	2.700	2.380	2.900	32,800	2.5091	-6.90%
2020-05-18	0	0.290	0.280	0.290	0.229	0.295	7,104,000	1,878,028	0.2644	2.900	2.800	2.900	2.290	2.950	710,400	2.6436	38.76%
2020-05-15	0	0.209	0.195	0.209	0.193	0.220	688,000	138,772	0.2017	2.090	1.950	2.090	1.930	2.200	68,800	2.0170	-7.93%
2020-05-14	0	0.227	0.210	0.227	0.205	0.255	2,485,500	558,790	0.2248	2.270	2.100	2.270	2.050	2.550	248,550	2.2482	14.65%
2020-05-13	0	0.198	0.180	0.198	0.198	0.209	20,000	4,088	0.2044	1.980	1.800	1.980	1.980	2.090	2,000	2.0440	0.00%
2020-05-12	0	0.198	0.180	0.198	0.194	0.205	48,000	9,512	0.1982	1.980	1.800	1.980	1.940	2.050	4,800	1.9817	0.00%
2020-05-11	0	0.198	0.185	0.198	0.184	0.207	132,000	26,208	0.1985	1.980	1.850	1.980	1.840	2.070	13,200	1.9855	2.59%
2020-05-08	0	0.193	0.180	0.193	-	-	0	0	-	1.930	1.800	1.930	-	-	0	-	-1.53%
2020-05-07	0	0.196	0.182	0.196	0.192	0.196	80,000	15,572	0.1947	1.960	1.820	1.960	1.920	1.960	8,000	1.9465	0.00%
2020-05-06	0	0.196	0.180	0.196	0.199	0.199	4,000	796	0.1990	1.960	1.800	1.960	1.990	1.990	400	1.9900	-3.92%
2020-05-05	0	0.204	0.194	0.210	0.171	0.210	608,000	113,296	0.1863	2.040	1.940	2.100	1.710	2.100	60,800	1.8634	-2.86%
2020-05-04	0	0.210	0.189	0.210	0.205	0.210	20,000	4,128	0.2064	2.100	1.890	2.100	2.050	2.100	2,000	2.0640	-4.11%
2020-04-29	0	0.219	0.211	0.220	0.211	0.225	76,000	16,368	0.2154	2.190	2.110	2.200	2.110	2.250	7,600	2.1537	-3.10%
2020-04-28	0	0.226	0.215	0.228	0.226	0.226	60,000	13,560	0.2260	2.260	2.150	2.280	2.260	2.260	6,000	2.2600	-5.04%
2020-04-27	0	0.238	0.216	0.227	0.204	0.239	40,000	8,348	0.2087	2.380	2.160	2.270	2.040	2.390	4,000	2.0870	-3.64%
2020-04-24	0	0.247	-	0.247	0.243	0.247	8,000	1,960	0.2450	2.470	-	2.470	2.430	2.470	800	2.4500	1.65%
2020-04-23	0	0.243	0.222	0.242	0.220	0.243	20,000	4,584	0.2292	2.430	2.220	2.420	2.200	2.430	2,000	2.2920	-0.82%
2020-04-22	0	0.245	0.227	0.245	0.240	0.255	12,000	2,940	0.2450	2.450	2.270	2.450	2.400	2.550	1,200	2.4500	-1.61%
2020-04-21	0	0.249	0.200	0.249	0.230	0.255	12,000	2,936	0.2447	2.490	2.000	2.490	2.300	2.550	1,200	2.4467	0.00%
2020-04-20	0	0.249	0.235	0.250	0.224	0.255	24,000	5,804	0.2418	2.490	2.350	2.500	2.240	2.550	2,400	2.4183	-2.35%
2020-04-17	0	0.255	0.249	0.255	0.248	0.255	204,000	51,076	0.2504	2.550	2.490	2.550	2.480	2.550	20,400	2.5037	-8.93%
2020-04-16	0	0.280	0.280	0.285	0.260	0.280	428,000	115,140	0.2690	2.800	2.800	2.850	2.600	2.800	42,800	2.6902	9.80%
2020-04-15	0	0.255	0.230	0.255	0.250	0.275	140,000	35,380	0.2527	2.550	2.300	2.550	2.500	2.750	14,000	2.5271	2.00%
2020-04-14	0	0.250	0.169	0.250	-	-	0	0	-	2.500	1.690	2.500	-	-	0	-	0.00%
2020-04-09	0	0.250	0.169	0.250	-	-	0	0	-	2.500	1.690	2.500	-	-	0	-	0.00%
2020-04-08	0	0.250	0.160	0.250	-	-	0	0	-	2.500	1.600	2.500	-	-	0	-	0.00%
2020-04-07	0	0.250	0.210	0.250	0.245	0.250	36,000	8,840	0.2456	2.500	2.100	2.500	2.450	2.500	3,600	2.4556	0.81%
2020-04-06	0	0.248	0.171	0.247	-	-	0	0	-	2.480	1.710	2.470	-	-	0	-	0.00%
2020-04-03	0	0.248	0.110	0.249	0.248	0.248	20,000	4,960	0.2480	2.480	1.100	2.490	2.480	2.480	2,000	2.4800	-2.75%
2020-04-02	0	0.255	0.222	0.255	-	-	0	0	-	2.550	2.220	2.550	-	-	0	-	0.00%
2020-04-01	0	0.255	0.222	0.255	-	-	0	0	-	2.550	2.220	2.550	-	-	0	-	0.00%
2020-03-31	0	0.255	0.222	0.250	-	-	0	0	-	2.550	2.220	2.500	-	-	0	-	0.00%
2020-03-30	0	0.255	0.222	0.250	0.243	0.255	100,000	24,616	0.2462	2.550	2.220	2.500	2.430	2.550	10,000	2.4616	0.00%
2020-03-27	0	0.255	0.224	0.250	0.195	0.370	1,200,000	305,308	0.2544	2.550	2.240	2.500	1.950	3.700	120,000	2.5442	-1.92%
2020-03-26	0	0.260	0.246	0.260	0.250	0.300	808,000	213,200	0.2639	2.600	2.460	2.600	2.500	3.000	80,800	2.6386	0.00%
2020-03-25	0	0.260	0.255	0.260	0.249	0.275	1,740,000	438,340	0.2519	2.600	2.550	2.600	2.490	2.750	174,000	2.5192	-10.34%
2020-03-24	0	0.290	0.270	0.290	-	-	0	0	-	2.900	2.700	2.900	-	-	0	-	0.00%
2020-03-23	0	0.290	0.275	0.290	-	-	0	0	-	2.900	2.750	2.900	-	-	0	-	-3.33%
2020-03-20	0	0.300	0.280	0.300	0.275	0.310	28,000	8,320	0.2971	3.000	2.800	3.000	2.750	3.100	2,800	2.9714	0.00%
2020-03-19	0	0.300	0.270	0.300	0.300	0.345	16,000	5,140	0.3213	3.000	2.700	3.000	3.000	3.450	1,600	3.2125	5.26%
2020-03-18	0	0.285	0.270	0.290	0.285	0.290	32,000	9,220	0.2881	2.850	2.700	2.900	2.850	2.900	3,200	2.8813	-6.56%
2020-03-17	0	0.305	0.290	0.310	0.290	0.310	964,000	282,280	0.2928	3.050	2.900	3.100	2.900	3.100	96,400	2.9282	5.17%
2020-03-16	0	0.290	0.275	0.290	0.275	0.335	240,000	71,100	0.2963	2.900	2.750	2.900	2.750	3.350	24,000	2.9625	-1.69%
2020-03-13	0	0.295	0.265	0.295	0.250	0.310	288,000	77,560	0.2693	2.950	2.650	2.950	2.500	3.100	28,800	2.6931	1.72%
2020-03-12	0	0.290	0.285	0.290	0.290	0.345	240,000	69,900	0.2913	2.900	2.850	2.900	2.900	3.450	24,000	2.9125	-9.38%
2020-03-11	0	0.320	0.285	0.320	0.345	0.345	4,000	1,380	0.3450	3.200	2.850	3.200	3.450	3.450	400	3.4500	4.92%
2020-03-10	0	0.305	0.300	0.305	-	-	0	0	-	3.050	3.000	3.050	-	-	0	-	-4.69%
2020-03-09	0	0.320	0.290	0.320	0.340	0.340	4,000	1,360	0.3400	3.200	2.900	3.200	3.400	3.400	400	3.4000	-1.54%
2020-03-06	0	0.325	0.285	0.330	0.280	0.345	500,000	148,520	0.2970	3.250	2.850	3.300	2.800	3.450	50,000	2.9704	3.17%
2020-03-05	0	0.315	0.310	0.315	0.315	0.365	36,000	11,580	0.3217	3.150	3.100	3.150	3.150	3.650	3,600	3.2167	-10.00%
2020-03-04	0	0.350	0.315	0.350	0.300	0.370	48,000	15,760	0.3283	3.500	3.150	3.500	3.000	3.700	4,800	3.2833	4.48%
2020-03-03	0	0.335	0.310	0.335	0.335	0.355	100,000	33,720	0.3372	3.350	3.100	3.350	3.350	3.550	10,000	3.3720	-5.63%
2020-03-02	0	0.355	0.335	0.355	0.340	0.360	20,000	6,940	0.3470	3.550	3.350	3.550	3.400	3.600	2,000	3.4700	1.43%
2020-02-28	0	0.350	0.330	0.350	0.335	0.350	80,000	27,360	0.3420	3.500	3.300	3.500	3.350	3.500	8,000	3.4200	0.00%
2020-02-27	0	0.350	0.345	0.350	0.340	0.350	52,000	17,880	0.3438	3.500	3.450	3.500	3.400	3.500	5,200	3.4385	0.00%
2020-02-26	0	0.350	0.325	0.355	0.340	0.350	164,000	58,740	0.3582	3.500	3.250	3.550	3.400	3.500	16,400	3.5817	-4.11%
2020-02-25	0	0.365	0.340	0.370	-	-	0	0	-	3.650	3.400	3.700	-	-	0	-	-1.35%
2020-02-24	0	0.370	0.340	0.370	0.340	0.370	104,000	35,940	0.3456	3.700	3.400	3.700	3.400	3.700	10,400	3.4558	0.00%
2020-02-21	0	0.370	0.350	0.370	0.370	0.370	4,000	1,480	0.3700	3.700	3.500	3.700	3.700	3.700	400	3.7000	1.37%
2020-02-20	0	0.365	0.350	0.365	0.350	0.370	36,000	13,140	0.3650	3.650	3.500	3.650	3.500	3.700	3,600	3.6500	2.82%
2020-02-19	0	0.355	0.340	0.355	0.340	0.355	56,000	19,280	0.3443	3.550	3.400	3.550	3.400	3.550	5,600	3.4429	0.00%
2020-02-18	0	0.355	0.340	0.355	0.355	0.355	8,000	2,860	0.3575	3.550	3.400	3.550	3.550	3.550	800	3.5750	1.43%
2020-02-17	0	0.350	0.335	0.350	0.350	0.365	36,000	12,840	0.3567	3.500	3.350	3.500	3.500	3.650	3,600	3.5667	0.00%
2020-02-14	0	0.350	0.340	0.350	0.345	0.375	144,000	51,340	0.3565	3.500	3.400	3.500	3.450	3.750	14,400	3.5653	-2.78%
2020-02-13	0	0.360	0.345	0.360	-	-	0	0	-	3.600	3.450	3.600	-	-	0	-	-1.37%
2020-02-12	0	0.365	0.340	0.365	0.375	0.375	84,000	31,500	0.3750	3.650	3.400	3.650	3.750	3.750	8,400	3.7500	0.00%
2020-02-11	0	0.365	0.345	0.365	0.365	0.370	84,000	30,680	0.3652	3.650	3.450	3.650	3.650	3.700	8,400	3.6524	0.00%
2020-02-10	0	0.365	0.345	0.365	0.340	0.370	60,000	20,920	0.3487	3.650	3.450	3.650	3.400	3.700	6,000	3.4867	-1.35%
2020-02-07	0	0.370	0.345	0.370	-	-	0	0	-	3.700	3.450	3.700	-	-	0	-	0.00%
2020-02-06	0	0.370	0.340	0.370	0.365	0.370	8,000	2,940	0.3675	3.700	3.400	3.700	3.650	3.700	800	3.6750	1.37%
2020-02-05	0	0.365	0.340	0.365	0.350	0.370	112,000	39,440	0.3521	3.650	3.400	3.650	3.500	3.700	11,200	3.5214	1.39%
2020-02-04	0	0.360	0.355	0.360	0.345	0.360	216,000	76,020	0.3519	3.600	3.550	3.600	3.450	3.600	21,600	3.5194	0.00%
2020-02-03	0	0.360	0.300	0.360	0.360	0.400	24,000	8,940	0.3725	3.600	3.000	3.600	3.600	4.000	2,400	3.7250	2.86%
2020-01-31	0	0.350	0.340	0.350	0.340	0.360	60,000	21,040	0.3507	3.500	3.400	3.500	3.400	3.600	6,000	3.5067	-7.89%
2020-01-30	0	0.380	0.360	0.365	0.360	0.385	176,000	64,820	0.3683	3.800	3.600	3.650	3.600	3.850	17,600	3.6830	-2.56%
2020-01-29	0	0.390	0.370	0.390	-	-	0	0	-	3.900	3.700	3.900	-	-	0	-	-3.70%
2020-01-24	0	0.405	0.365	0.405	0.350	0.405	52,000	20,140	0.3873	4.050	3.650	4.050	3.500	4.050	5,200	3.8731	2.53%
2020-01-23	0	0.395	0.380	0.395	0.370	0.395	116,000	44,440	0.3831	3.950	3.800	3.950	3.700	3.950	11,600	3.8310	0.00%
2020-01-22	0	0.395	0.385	0.400	0.395	0.395	20,000	7,920	0.3960	3.950	3.850	4.000	3.950	3.950	2,000	3.9600	0.00%
2020-01-21	0	0.395	0.385	0.400	0.385	0.405	480,000	189,380	0.3945	3.950	3.850	4.000	3.850	4.050	48,000	3.9454	2.60%
2020-01-20	0	0.385	0.385	0.390	0.385	0.415	224,000	88,040	0.3930	3.850	3.850	3.900	3.850	4.150	22,400	3.9304	-4.94%
2020-01-17	0	0.405	0.390	0.405	0.385	0.405	368,000	144,320	0.3922	4.050	3.900	4.050	3.850	4.050	36,800	3.9217	-1.22%
2020-01-16	0	0.410	0.390	0.410	0.385	0.410	20,000	8,000	0.4000	4.100	3.900	4.100	3.850	4.100	2,000	4.0000	0.00%
2020-01-15	0	0.410	0.400	0.410	0.400	0.415	144,000	58,280	0.4047	4.100	4.000	4.100	4.000	4.150	14,400	4.0472	2.50%
2020-01-14	0	0.400	0.395	0.400	0.395	0.410	160,000	63,740	0.3984	4.000	3.950	4.000	3.950	4.100	16,000	3.9838	0.00%
2020-01-13	0	0.400	0.380	0.400	0.380	0.405	380,000	148,860	0.3917	4.000	3.800	4.000	3.800	4.050	38,000	3.9174	-1.23%
2020-01-10	0	0.405	0.390	0.405	0.385	0.405	556,000	219,080	0.3940	4.050	3.900	4.050	3.850	4.050	55,600	3.9403	-1.22%
2020-01-09	0	0.410	0.395	0.410	0.390	0.420	68,000	27,320	0.4018	4.100	3.950	4.100	3.900	4.200	6,800	4.0176	1.23%
2020-01-08	0	0.405	0.390	0.405	0.390	0.410	208,000	81,820	0.3934	4.050	3.900	4.050	3.900	4.100	20,800	3.9337	0.00%
2020-01-07	0	0.405	0.400	0.410	0.405	0.430	152,000	62,180	0.4091	4.050	4.000	4.100	4.050	4.300	15,200	4.0908	1.25%
2020-01-06	0	0.400	0.400	0.420	0.400	0.435	200,000	83,820	0.4191	4.000	4.000	4.200	4.000	4.350	20,000	4.1910	-2.44%
2020-01-03	0	0.410	0.390	0.410	0.410	0.410	212,000	86,920	0.4100	4.100	3.900	4.100	4.100	4.100	21,200	4.1000	0.00%
2020-01-02	0	0.410	0.390	0.410	0.390	0.410	48,000	19,320	0.4025	4.100	3.900	4.100	3.900	4.100	4,800	4.0250	-2.38%
2019-12-31	0	0.420	0.390	0.420	0.400	0.425	8,000	3,300	0.4125	4.200	3.900	4.200	4.000	4.250	800	4.1250	5.00%
2019-12-30	0	0.400	0.395	0.400	0.395	0.400	92,000	36,660	0.3985	4.000	3.950	4.000	3.950	4.000	9,200	3.9848	-1.23%
2019-12-27	0	0.405	0.390	0.410	0.390	0.430	68,000	27,660	0.4068	4.050	3.900	4.100	3.900	4.300	6,800	4.0676	-4.71%
2019-12-24	0	0.425	0.395	0.425	0.405	0.430	96,000	39,860	0.4152	4.250	3.950	4.250	4.050	4.300	9,600	4.1521	3.66%
2019-12-23	0	0.410	0.400	0.410	0.395	0.410	8,000	3,220	0.4025	4.100	4.000	4.100	3.950	4.100	800	4.0250	-2.38%
2019-12-20	0	0.420	0.400	0.420	0.400	0.420	204,000	83,220	0.4079	4.200	4.000	4.200	4.000	4.200	20,400	4.0794	-1.18%
2019-12-19	0	0.425	0.395	0.425	-	-	0	0	-	4.250	3.950	4.250	-	-	0	-	0.00%
2019-12-18	0	0.425	0.390	0.445	0.390	0.425	60,000	23,660	0.3943	4.250	3.900	4.450	3.900	4.250	6,000	3.9433	3.66%
2019-12-17	0	0.410	0.400	0.410	0.410	0.425	52,000	21,460	0.4127	4.100	4.000	4.100	4.100	4.250	5,200	4.1269	0.00%
2019-12-16	0	0.410	0.410	0.425	0.410	0.435	164,000	68,840	0.4198	4.100	4.100	4.250	4.100	4.350	16,400	4.1976	0.00%
2019-12-13	0	0.410	0.400	0.425	0.400	0.415	16,000	6,500	0.4063	4.100	4.000	4.250	4.000	4.150	1,600	4.0625	-1.20%
2019-12-12	0	0.415	0.400	0.420	0.415	0.415	40,000	16,600	0.4150	4.150	4.000	4.200	4.150	4.150	4,000	4.1500	-1.19%
2019-12-11	0	0.420	0.400	0.420	0.395	0.420	88,000	35,520	0.4036	4.200	4.000	4.200	3.950	4.200	8,800	4.0364	-1.18%
2019-12-10	0	0.425	0.410	0.440	0.400	0.425	412,000	168,320	0.4085	4.250	4.100	4.400	4.000	4.250	41,200	4.0854	-3.41%
2019-12-09	0	0.440	0.410	0.440	0.400	0.450	356,000	153,480	0.4311	4.400	4.100	4.400	4.000	4.500	35,600	4.3112	6.02%
2019-12-06	0	0.415	0.405	0.415	-	-	0	0	-	4.150	4.050	4.150	-	-	0	-	0.00%
2019-12-05	0	0.415	0.390	0.420	0.410	0.415	12,000	4,960	0.4133	4.150	3.900	4.200	4.100	4.150	1,200	4.1333	-2.35%
2019-12-04	0	0.425	0.410	0.425	0.395	0.425	188,000	75,280	0.4004	4.250	4.100	4.250	3.950	4.250	18,800	4.0043	1.19%
2019-12-03	0	0.420	0.405	0.425	0.400	0.425	164,000	67,080	0.4090	4.200	4.050	4.250	4.000	4.250	16,400	4.0902	2.44%
2019-12-02	0	0.410	0.410	0.430	0.400	0.435	372,000	153,700	0.4132	4.100	4.100	4.300	4.000	4.350	37,200	4.1317	-6.82%
2019-11-29	0	0.440	0.435	0.445	0.425	0.445	120,000	52,000	0.4333	4.400	4.350	4.450	4.250	4.450	12,000	4.3333	-3.30%
2019-11-28	0	0.455	0.425	0.460	0.425	0.455	196,000	86,320	0.4404	4.550	4.250	4.600	4.250	4.550	19,600	4.4041	-1.09%
2019-11-27	0	0.460	0.450	0.465	0.440	0.475	280,000	126,980	0.4535	4.600	4.500	4.650	4.400	4.750	28,000	4.5350	0.00%
2019-11-26	0	0.460	0.460	0.465	0.460	0.510	252,000	118,880	0.4717	4.600	4.600	4.650	4.600	5.100	25,200	4.7175	0.00%
2019-11-25	0	0.460	0.460	0.480	0.455	0.485	180,000	84,320	0.4684	4.600	4.600	4.800	4.550	4.850	18,000	4.6844	-5.15%
2019-11-22	0	0.485	0.465	0.490	0.455	0.485	60,000	27,540	0.4590	4.850	4.650	4.900	4.550	4.850	6,000	4.5900	-1.02%
2019-11-21	0	0.490	0.465	0.490	0.455	0.490	72,000	33,500	0.4653	4.900	4.650	4.900	4.550	4.900	7,200	4.6528	3.16%
2019-11-20	0	0.475	0.470	0.500	0.470	0.510	108,000	52,480	0.4859	4.750	4.700	5.000	4.700	5.100	10,800	4.8593	-4.04%
2019-11-19	0	0.495	0.475	0.510	0.470	0.550	632,000	319,360	0.5053	4.950	4.750	5.100	4.700	5.500	63,200	5.0532	7.61%
2019-11-18	0	0.460	0.450	0.470	0.450	0.470	104,000	48,020	0.4617	4.600	4.500	4.700	4.500	4.700	10,400	4.6173	-2.13%
2019-11-15	0	0.470	0.460	0.475	0.470	0.495	32,000	15,140	0.4731	4.700	4.600	4.750	4.700	4.950	3,200	4.7313	-1.05%
2019-11-14	0	0.475	0.455	0.485	0.455	0.495	768,000	357,140	0.4650	4.750	4.550	4.850	4.550	4.950	76,800	4.6503	1.06%
2019-11-13	0	0.470	0.470	0.485	0.465	0.495	136,000	64,080	0.4712	4.700	4.700	4.850	4.650	4.950	13,600	4.7118	-5.05%
2019-11-12	0	0.495	0.470	0.495	0.520	0.520	4,000	2,080	0.5200	4.950	4.700	4.950	5.200	5.200	400	5.2000	4.21%
2019-11-11	0	0.475	0.475	0.485	0.465	0.520	352,000	165,800	0.4710	4.750	4.750	4.850	4.650	5.200	35,200	4.7102	-1.04%
2019-11-08	0	0.480	0.470	0.480	0.480	0.510	144,000	69,240	0.4808	4.800	4.700	4.800	4.800	5.100	14,400	4.8083	0.00%
2019-11-07	0	0.480	0.480	0.490	0.480	0.480	40,000	19,200	0.4800	4.800	4.800	4.900	4.800	4.800	4,000	4.8000	0.00%
2019-11-06	0	0.480	0.460	0.500	0.480	0.500	236,000	116,720	0.4946	4.800	4.600	5.000	4.800	5.000	23,600	4.9458	0.00%
2019-11-05	0	0.480	0.470	0.490	0.480	0.490	128,000	62,340	0.4870	4.800	4.700	4.900	4.800	4.900	12,800	4.8703	-2.04%
2019-11-04	0	0.490	0.485	0.500	0.465	0.510	888,000	438,080	0.4933	4.900	4.850	5.000	4.650	5.100	88,800	4.9333	-1.01%
2019-11-01	0	0.495	0.495	0.510	0.475	0.600	3,240,000	1,670,500	0.5156	4.950	4.950	5.100	4.750	6.000	324,000	5.1559	5.32%
2019-10-31	0	0.470	0.465	0.475	0.455	0.485	940,000	439,620	0.4677	4.700	4.650	4.750	4.550	4.850	94,000	4.6768	0.00%
2019-10-30	0	0.470	0.450	0.470	0.450	0.470	136,000	62,900	0.4625	4.700	4.500	4.700	4.500	4.700	13,600	4.6250	2.17%
2019-10-29	0	0.460	0.450	0.460	0.450	0.460	252,000	115,360	0.4578	4.600	4.500	4.600	4.500	4.600	25,200	4.5778	-1.08%
2019-10-28	0	0.465	0.460	0.470	0.450	0.490	732,000	332,900	0.4548	4.650	4.600	4.700	4.500	4.900	73,200	4.5478	1.09%
2019-10-25	0	0.460	0.455	0.460	0.450	0.490	348,000	158,800	0.4563	4.600	4.550	4.600	4.500	4.900	34,800	4.5632	0.00%
2019-10-24	0	0.460	0.455	0.460	0.450	0.475	508,000	231,740	0.4562	4.600	4.550	4.600	4.500	4.750	50,800	4.5618	-3.16%
2019-10-23	0	0.475	0.470	0.475	0.460	0.490	444,000	207,320	0.4669	4.750	4.700	4.750	4.600	4.900	44,400	4.6694	0.00%
2019-10-22	0	0.475	0.475	0.480	0.475	0.490	184,000	88,280	0.4798	4.750	4.750	4.800	4.750	4.900	18,400	4.7978	-4.04%
2019-10-21	0	0.495	0.480	0.495	0.475	0.495	340,000	165,080	0.4855	4.950	4.800	4.950	4.750	4.950	34,000	4.8553	1.02%
2019-10-18	0	0.490	0.485	0.490	0.485	0.500	380,000	185,320	0.4877	4.900	4.850	4.900	4.850	5.000	38,000	4.8768	-2.00%
2019-10-17	0	0.500	0.495	0.510	0.495	0.500	412,000	204,380	0.4961	5.000	4.950	5.100	4.950	5.000	41,200	4.9607	4.17%
2019-10-16	0	0.480	0.470	0.480	0.470	0.520	748,000	362,680	0.4849	4.800	4.700	4.800	4.700	5.200	74,800	4.8487	-3.03%
2019-10-15	0	0.495	0.490	0.495	0.485	0.550	1,056,000	530,500	0.5024	4.950	4.900	4.950	4.850	5.500	105,600	5.0237	-6.60%
2019-10-14	0	0.530	0.510	0.530	0.510	0.550	848,000	446,520	0.5266	5.300	5.100	5.300	5.100	5.500	84,800	5.2656	1.92%
2019-10-11	0	0.520	0.500	0.520	0.490	0.530	2,640,000	1,338,700	0.5071	5.200	5.000	5.200	4.900	5.300	264,000	5.0708	0.00%
2019-10-10	0	0.520	0.510	0.520	0.510	0.600	5,528,000	2,988,120	0.5405	5.200	5.100	5.200	5.100	6.000	552,800	5.4054	-13.33%
2019-10-09	0	0.600	0.590	0.600	0.560	0.720	6,380,000	4,059,360	0.6363	6.000	5.900	6.000	5.600	7.200	638,000	6.3626	-10.45%
2019-10-08	0	0.670	0.660	0.680	0.495	1.140	46,664,000	37,343,720	0.8003	6.700	6.600	6.800	4.950	11.40	4,666,400	8.0027	57.65%
2019-10-04	0	0.425	0.420	0.440	0.420	0.445	256,000	111,220	0.4345	4.250	4.200	4.400	4.200	4.450	25,600	4.3445	-4.49%
2019-10-03	0	0.445	0.440	0.445	0.435	0.445	80,000	35,320	0.4415	4.450	4.400	4.450	4.350	4.450	8,000	4.4150	0.00%
2019-10-02	0	0.445	0.420	0.445	0.445	0.450	100,000	44,580	0.4458	4.450	4.200	4.450	4.450	4.500	10,000	4.4580	-1.11%
2019-09-30	0	0.450	0.445	0.450	0.450	0.495	304,000	139,900	0.4602	4.500	4.450	4.500	4.500	4.950	30,400	4.6020	-4.26%
2019-09-27	0	0.470	0.450	0.470	0.440	0.485	2,092,000	955,720	0.4568	4.700	4.500	4.700	4.400	4.850	209,200	4.5685	-6.00%
2019-09-26	0	0.500	0.480	0.500	0.490	0.510	608,000	302,800	0.4980	5.000	4.800	5.000	4.900	5.100	60,800	4.9803	-3.85%
2019-09-25	0	0.520	0.510	0.520	0.500	0.600	3,040,000	1,649,760	0.5427	5.200	5.100	5.200	5.000	6.000	304,000	5.4268	1.96%
2019-09-24	0	0.510	0.495	0.510	0.480	0.510	792,000	395,580	0.4995	5.100	4.950	5.100	4.800	5.100	79,200	4.9947	0.00%
2019-09-23	0	0.510	0.500	0.510	0.490	0.540	1,488,000	751,040	0.5047	5.100	5.000	5.100	4.900	5.400	148,800	5.0473	-7.27%
2019-09-20	0	0.550	0.540	0.560	0.540	0.580	680,000	376,960	0.5544	5.500	5.400	5.600	5.400	5.800	68,000	5.5435	-5.17%
2019-09-19	0	0.580	0.570	0.580	0.540	0.610	2,432,000	1,370,800	0.5637	5.800	5.700	5.800	5.400	6.100	243,200	5.6365	-4.92%
2019-09-18	0	0.610	0.610	0.620	0.600	0.610	244,000	148,760	0.6097	6.100	6.100	6.200	6.000	6.100	24,400	6.0967	0.00%
2019-09-17	0	0.610	0.610	0.620	0.610	0.630	980,000	605,080	0.6174	6.100	6.100	6.200	6.100	6.300	98,000	6.1743	-3.17%
2019-09-16	0	0.630	0.630	0.650	0.620	0.660	480,000	303,640	0.6326	6.300	6.300	6.500	6.200	6.600	48,000	6.3258	0.00%
2019-09-13	0	0.630	0.630	0.650	0.630	0.650	160,000	102,840	0.6428	6.300	6.300	6.500	6.300	6.500	16,000	6.4275	0.00%
2019-09-12	0	0.630	0.630	0.640	0.620	0.660	688,000	442,440	0.6431	6.300	6.300	6.400	6.200	6.600	68,800	6.4308	-3.08%
2019-09-11	0	0.650	0.650	0.660	0.640	0.680	964,000	635,960	0.6597	6.500	6.500	6.600	6.400	6.800	96,400	6.5971	0.00%
2019-09-10	0	0.650	0.660	0.670	0.630	0.700	1,408,000	939,280	0.6671	6.500	6.600	6.700	6.300	7.000	140,800	6.6710	-1.52%
2019-09-09	0	0.660	0.660	0.670	0.630	0.700	1,340,000	885,720	0.6610	6.600	6.600	6.700	6.300	7.000	134,000	6.6099	-5.71%
2019-09-06	0	0.700	0.690	0.710	0.700	0.740	932,000	664,360	0.7128	7.000	6.900	7.100	7.000	7.400	93,200	7.1283	-5.41%
2019-09-05	0	0.740	0.700	0.730	0.680	0.770	1,956,000	1,415,520	0.7237	7.400	7.000	7.300	6.800	7.700	195,600	7.2368	7.25%
2019-09-04	0	0.690	0.670	0.690	0.670	0.790	4,684,000	3,405,760	0.7271	6.900	6.700	6.900	6.700	7.900	468,400	7.2711	-2.82%
2019-09-03	0	0.710	0.710	0.720	0.650	0.790	6,156,000	4,476,280	0.7271	7.100	7.100	7.200	6.500	7.900	615,600	7.2714	9.23%
2019-09-02	0	0.650	0.640	0.660	0.630	0.770	7,044,000	4,705,320	0.6680	6.500	6.400	6.600	6.300	7.700	704,400	6.6799	-15.58%
2019-08-30	0	0.770	0.760	0.770	0.710	1.130	22,980,000	18,994,400	0.8266	7.700	7.600	7.700	7.100	11.30	2,298,000	8.2656	-37.40%
2019-08-29	0	1.230	1.190	1.200	1.020	1.940	24,392,000	39,131,200	1.6043	12.30	11.90	12.00	10.20	19.40	2,439,200	16.043	-36.92%
2019-08-28	0	1.950	1.910	1.950	1.720	2.100	31,432,000	62,930,000	2.0021	19.50	19.10	19.50	17.20	21.00	3,143,200	20.021	2.09%
2019-08-27	0	1.910	1.890	1.910	1.680	1.960	17,564,000	33,497,200	1.9072	19.10	18.90	19.10	16.80	19.60	1,756,400	19.072	1.06%
2019-08-26	0	1.890	1.630	1.890	1.460	2.000	896,000	1,657,720	1.8501	18.90	16.30	18.90	14.60	20.00	89,600	18.501	22.73%
2019-08-23	0	1.540	1.450	1.630	1.450	1.740	648,000	1,002,840	1.5476	15.40	14.50	16.30	14.50	17.40	64,800	15.476	-6.67%
2019-08-22	0	1.650	1.610	1.650	1.580	1.760	116,000	189,120	1.6303	16.50	16.10	16.50	15.80	17.60	11,600	16.303	-2.94%
2019-08-21	0	1.700	1.640	1.700	1.610	1.760	771,500	1,348,120	1.7474	17.00	16.40	17.00	16.10	17.60	77,150	17.474	0.00%
2019-08-20	0	1.700	1.540	1.700	1.640	1.770	996,000	1,742,560	1.7496	17.00	15.40	17.00	16.40	17.70	99,600	17.496	0.00%
2019-08-19	0	1.700	1.670	1.700	1.730	1.760	848,000	1,478,560	1.7436	17.00	16.70	17.00	17.30	17.60	84,800	17.436	-2.30%
2019-08-16	0	1.740	1.630	1.740	1.570	1.850	1,992,000	3,299,160	1.6562	17.40	16.30	17.40	15.70	18.50	199,200	16.562	5.45%
2019-08-15	0	1.650	1.520	1.650	1.490	1.670	864,000	1,408,960	1.6307	16.50	15.20	16.50	14.90	16.70	86,400	16.307	10.00%
2019-08-14	0	1.500	1.400	1.500	1.440	1.590	416,000	623,680	1.4992	15.00	14.00	15.00	14.40	15.90	41,600	14.992	4.17%
2019-08-13	0	1.440	1.380	1.560	1.410	1.670	120,000	185,200	1.5433	14.40	13.80	15.60	14.10	16.70	12,000	15.433	-8.86%
2019-08-12	0	1.580	1.550	1.610	1.550	1.700	536,000	866,920	1.6174	15.80	15.50	16.10	15.50	17.00	53,600	16.174	-7.06%
2019-08-09	0	1.700	1.680	1.740	1.670	1.860	684,000	1,184,960	1.7324	17.00	16.80	17.40	16.70	18.60	68,400	17.324	-8.60%
2019-08-08	0	1.860	1.730	1.870	1.560	1.950	2,076,000	3,559,840	1.7148	18.60	17.30	18.70	15.60	19.50	207,600	17.148	4.49%
2019-08-07	0	1.780	1.620	1.780	1.620	1.850	596,000	1,013,600	1.7007	17.80	16.20	17.80	16.20	18.50	59,600	17.007	0.00%
2019-08-06	0	1.780	1.700	1.780	1.500	1.800	1,096,000	1,798,360	1.6408	17.80	17.00	17.80	15.00	18.00	109,600	16.408	7.23%
2019-08-05	0	1.660	1.440	1.660	1.540	1.680	142,000	224,780	1.5830	16.60	14.40	16.60	15.40	16.80	14,200	15.830	6.41%
2019-08-02	0	1.560	1.440	1.560	1.440	1.780	104,000	162,920	1.5665	15.60	14.40	15.60	14.40	17.80	10,400	15.665	-1.89%
2019-08-01	0	1.590	1.520	1.590	1.440	1.650	1,276,000	1,977,240	1.5496	15.90	15.20	15.90	14.40	16.50	127,600	15.496	11.19%
2019-07-31	0	1.430	1.390	1.430	1.350	1.450	208,000	290,440	1.3963	14.30	13.90	14.30	13.50	14.50	20,800	13.963	3.62%
2019-07-30	0	1.380	1.320	1.380	1.370	1.500	768,000	1,060,280	1.3806	13.80	13.20	13.80	13.70	15.00	76,800	13.806	2.99%
2019-07-29	0	1.340	1.250	1.340	1.310	1.400	8,000	10,840	1.3550	13.40	12.50	13.40	13.10	14.00	800	13.550	2.29%
2019-07-26	0	1.310	1.280	1.310	1.290	1.340	220,000	286,240	1.3011	13.10	12.80	13.10	12.90	13.40	22,000	13.011	0.77%
2019-07-25	0	1.300	1.220	1.300	1.270	1.300	52,000	66,520	1.2792	13.00	12.20	13.00	12.70	13.00	5,200	12.792	-2.26%
2019-07-24	0	1.330	1.270	1.330	1.260	1.330	36,000	46,520	1.2922	13.30	12.70	13.30	12.60	13.30	3,600	12.922	-1.48%
2019-07-23	0	1.350	1.260	1.350	1.260	1.350	88,000	113,560	1.2905	13.50	12.60	13.50	12.60	13.50	8,800	12.905	-2.88%
2019-07-22	0	1.390	1.280	1.390	1.300	1.440	44,005	59,006	1.3409	13.90	12.80	13.90	13.00	14.40	4,401	13.409	1.46%
2019-07-19	0	1.370	1.260	1.370	1.300	1.450	128,000	172,760	1.3497	13.70	12.60	13.70	13.00	14.50	12,800	13.497	0.00%
2019-07-18	0	1.370	1.250	1.370	1.280	1.370	96,000	123,840	1.2900	13.70	12.50	13.70	12.80	13.70	9,600	12.900	-0.72%
2019-07-17	0	1.380	1.240	1.380	1.330	1.380	24,000	32,240	1.3433	13.80	12.40	13.80	13.30	13.80	2,400	13.433	2.99%
2019-07-16	0	1.340	1.270	1.350	1.280	1.370	160,000	209,760	1.3110	13.40	12.70	13.50	12.80	13.70	16,000	13.110	-4.29%
2019-07-15	0	1.400	1.300	1.400	1.270	1.530	308,000	411,800	1.3370	14.00	13.00	14.00	12.70	15.30	30,800	13.370	1.45%
2019-07-12	0	1.380	1.360	1.420	1.360	1.790	600,000	860,800	1.4347	13.80	13.60	14.20	13.60	17.90	60,000	14.347	-16.36%
2019-07-11	0	1.650	1.400	1.700	1.250	1.980	976,000	1,624,400	1.6643	16.50	14.00	17.00	12.50	19.80	97,600	16.643	17.86%
2019-07-10	0	1.400	1.250	1.400	1.300	1.430	148,000	197,640	1.3354	14.00	12.50	14.00	13.00	14.30	14,800	13.354	4.48%
2019-07-09	0	1.340	1.340	1.400	1.340	1.540	616,000	902,800	1.4656	13.40	13.40	14.00	13.40	15.40	61,600	14.656	-3.60%
2019-07-08	0	1.390	1.360	1.380	1.140	1.430	832,000	1,106,800	1.3303	13.90	13.60	13.80	11.40	14.30	83,200	13.303	9.45%
2019-07-05	0	1.270	1.150	1.270	1.130	1.270	128,000	155,280	1.2131	12.70	11.50	12.70	11.30	12.70	12,800	12.131	3.25%
2019-07-04	0	1.230	1.110	1.240	1.080	1.240	200,000	225,240	1.1262	12.30	11.10	12.40	10.80	12.40	20,000	11.262	4.24%
2019-07-03	0	1.180	1.100	1.180	1.150	1.200	56,000	66,360	1.1850	11.80	11.00	11.80	11.50	12.00	5,600	11.850	13.46%
2019-07-02	0	1.040	1.010	1.240	1.040	1.260	224,000	270,360	1.2070	10.40	10.10	12.40	10.40	12.60	22,400	12.070	-12.61%
2019-06-28	0	1.190	1.070	1.190	-	-	0	0	-	11.90	10.70	11.90	-	-	0	-	-0.83%
2019-06-27	0	1.200	1.060	1.200	1.200	1.200	100,000	120,000	1.2000	12.00	10.60	12.00	12.00	12.00	10,000	12.000	0.00%
2019-06-26	0	1.200	1.050	1.100	1.090	1.200	44,000	51,040	1.1600	12.00	10.50	11.00	10.90	12.00	4,400	11.600	5.26%
2019-06-25	0	1.140	1.050	1.140	0.970	1.180	332,000	359,600	1.0831	11.40	10.50	11.40	9.700	11.80	33,200	10.831	-5.79%
2019-06-24	0	1.210	1.120	1.210	-	-	0	0	-	12.10	11.20	12.10	-	-	0	-	-0.82%
2019-06-21	0	1.220	1.120	1.220	1.220	1.220	4,000	4,880	1.2200	12.20	11.20	12.20	12.20	12.20	400	12.200	0.83%
2019-06-20	0	1.210	1.120	1.210	1.170	1.210	16,000	18,880	1.1800	12.10	11.20	12.10	11.70	12.10	1,600	11.800	3.42%
2019-06-19	0	1.170	1.160	1.240	1.150	1.260	192,000	228,800	1.1917	11.70	11.60	12.40	11.50	12.60	19,200	11.917	-13.33%
2019-06-18	0	1.350	1.150	1.380	1.220	1.350	20,000	24,960	1.2480	13.50	11.50	13.80	12.20	13.50	2,000	12.480	8.00%
2019-06-17	0	1.250	1.120	1.280	1.180	1.350	96,000	120,680	1.2571	12.50	11.20	12.80	11.80	13.50	9,600	12.571	5.04%
2019-06-14	0	1.190	1.140	1.210	1.150	1.280	188,000	230,640	1.2268	11.90	11.40	12.10	11.50	12.80	18,800	12.268	-4.80%
2019-06-13	0	1.250	1.170	1.300	1.130	1.300	296,000	355,120	1.1997	12.50	11.70	13.00	11.30	13.00	29,600	11.997	1.63%
2019-06-12	0	1.230	1.200	1.310	1.210	1.360	236,000	299,000	1.2669	12.30	12.00	13.10	12.10	13.60	23,600	12.669	-7.52%
2019-06-11	0	1.330	1.280	1.330	1.280	1.330	84,000	108,760	1.2948	13.30	12.80	13.30	12.80	13.30	8,400	12.948	-2.92%
2019-06-10	0	1.370	1.290	1.370	1.260	1.390	100,000	130,760	1.3076	13.70	12.90	13.70	12.60	13.90	10,000	13.076	-2.14%
2019-06-06	0	1.400	1.310	1.400	1.390	1.400	24,000	33,440	1.3933	14.00	13.10	14.00	13.90	14.00	2,400	13.933	0.00%
2019-06-05	0	1.400	1.210	1.380	1.310	1.410	56,000	76,640	1.3686	14.00	12.10	13.80	13.10	14.10	5,600	13.686	-4.11%
2019-06-04	0	1.460	1.310	1.470	1.390	1.460	52,000	73,400	1.4115	14.60	13.10	14.70	13.90	14.60	5,200	14.115	2.82%
2019-06-03	0	1.420	1.300	1.430	1.360	1.480	196,000	275,040	1.4033	14.20	13.00	14.30	13.60	14.80	19,600	14.033	-2.07%
2019-05-31	0	1.450	1.260	1.450	1.370	1.470	20,000	28,360	1.4180	14.50	12.60	14.50	13.70	14.70	2,000	14.180	2.84%
2019-05-30	0	1.410	1.350	1.470	1.350	1.480	152,000	212,760	1.3997	14.10	13.50	14.70	13.50	14.80	15,200	13.997	-5.37%
2019-05-29	0	1.490	1.380	1.500	1.350	1.490	148,000	206,960	1.3984	14.90	13.80	15.00	13.50	14.90	14,800	13.984	2.05%
2019-05-28	0	1.460	1.460	1.480	1.370	1.480	192,000	270,120	1.4069	14.60	14.60	14.80	13.70	14.80	19,200	14.069	-1.35%
2019-05-27	0	1.480	1.220	1.480	1.260	1.500	168,000	236,080	1.4052	14.80	12.20	14.80	12.60	15.00	16,800	14.052	8.03%
2019-05-24	0	1.370	1.200	1.370	1.200	1.440	216,000	279,520	1.2941	13.70	12.00	13.70	12.00	14.40	21,600	12.941	7.03%
2019-05-23	0	1.280	1.140	1.280	1.230	1.280	116,000	143,080	1.2334	12.80	11.40	12.80	12.30	12.80	11,600	12.334	2.40%
2019-05-22	0	1.250	1.170	1.250	-	-	0	0	-	12.50	11.70	12.50	-	-	0	-	0.00%
2019-05-21	0	1.250	1.150	1.250	1.200	1.250	52,000	62,600	1.2038	12.50	11.50	12.50	12.00	12.50	5,200	12.038	-1.57%
2019-05-20	0	1.270	1.150	1.270	1.140	1.320	96,000	111,760	1.1642	12.70	11.50	12.70	11.40	13.20	9,600	11.642	4.10%
2019-05-17	0	1.220	1.130	1.250	1.100	1.280	452,000	522,200	1.1553	12.20	11.30	12.50	11.00	12.80	45,200	11.553	0.83%
2019-05-16	0	1.210	1.210	1.250	1.200	1.280	200,000	246,240	1.2312	12.10	12.10	12.50	12.00	12.80	20,000	12.312	-6.20%
2019-05-15	0	1.290	1.300	1.310	1.230	1.330	28,000	35,560	1.2700	12.90	13.00	13.10	12.30	13.30	2,800	12.700	-2.27%
2019-05-14	0	1.320	1.230	1.320	1.260	1.350	60,000	79,200	1.3200	13.20	12.30	13.20	12.60	13.50	6,000	13.200	3.94%
2019-05-10	0	1.270	1.250	1.290	1.260	1.290	24,000	30,600	1.2750	12.70	12.50	12.90	12.60	12.90	2,400	12.750	0.79%
2019-05-09	0	1.260	1.220	1.260	1.220	1.400	412,000	526,760	1.2785	12.60	12.20	12.60	12.20	14.00	41,200	12.785	-4.55%
2019-05-08	0	1.320	1.300	1.310	1.330	1.450	36,000	49,200	1.3667	13.20	13.00	13.10	13.30	14.50	3,600	13.667	-2.22%
2019-05-07	0	1.350	1.260	1.380	1.270	1.500	172,000	228,920	1.3309	13.50	12.60	13.80	12.70	15.00	17,200	13.309	-2.17%
2019-05-06	0	1.380	1.300	1.380	-	-	0	0	-	13.80	13.00	13.80	-	-	0	-	-4.17%
2019-05-03	0	1.440	1.290	1.440	1.440	1.440	8,000	11,520	1.4400	14.40	12.90	14.40	14.40	14.40	800	14.400	0.70%
2019-05-02	0	1.430	1.430	1.450	1.290	1.540	236,000	312,960	1.3261	14.30	14.30	14.50	12.90	15.40	23,600	13.261	2.14%
2019-04-30	0	1.400	1.390	1.400	1.380	1.500	28,000	39,480	1.4100	14.00	13.90	14.00	13.80	15.00	2,800	14.100	-2.78%
2019-04-29	0	1.440	1.300	1.440	1.340	1.540	28,000	40,000	1.4286	14.40	13.00	14.40	13.40	15.40	2,800	14.286	-0.69%
2019-04-26	0	1.450	1.300	1.450	-	-	0	0	-	14.50	13.00	14.50	-	-	0	-	0.00%
2019-04-25	0	1.450	1.340	1.450	1.390	1.520	44,000	63,400	1.4409	14.50	13.40	14.50	13.90	15.20	4,400	14.409	0.00%
2019-04-24	0	1.450	1.390	1.450	1.340	1.500	146,000	213,100	1.4596	14.50	13.90	14.50	13.40	15.00	14,600	14.596	-6.45%
2019-04-23	0	1.550	1.490	1.550	1.310	1.550	316,000	442,720	1.4010	15.50	14.90	15.50	13.10	15.50	31,600	14.010	13.14%
2019-04-18	0	1.370	1.310	1.380	1.290	1.380	340,000	451,640	1.3284	13.70	13.10	13.80	12.90	13.80	34,000	13.284	-1.44%
2019-04-17	0	1.390	1.310	1.390	1.300	1.430	376,000	521,160	1.3861	13.90	13.10	13.90	13.00	14.30	37,600	13.861	-2.80%
2019-04-16	0	1.430	1.350	1.430	1.430	1.430	8,000	11,440	1.4300	14.30	13.50	14.30	14.30	14.30	800	14.300	0.00%
2019-04-15	0	1.430	1.350	1.420	1.400	1.480	84,000	121,680	1.4486	14.30	13.50	14.20	14.00	14.80	8,400	14.486	10.00%
2019-04-12	0	1.300	1.300	1.390	1.270	1.450	20,000	27,560	1.3780	13.00	13.00	13.90	12.70	14.50	2,000	13.780	-11.56%
2019-04-11	0	1.470	1.290	1.470	1.480	1.540	292,000	444,160	1.5211	14.70	12.90	14.70	14.80	15.40	29,200	15.211	-0.68%
2019-04-10	0	1.480	1.380	1.480	1.480	1.480	200,000	296,000	1.4800	14.80	13.80	14.80	14.80	14.80	20,000	14.800	0.68%
2019-04-09	0	1.470	1.390	1.470	1.470	1.550	108,000	160,000	1.4815	14.70	13.90	14.70	14.70	15.50	10,800	14.815	-0.68%
2019-04-08	0	1.480	1.400	1.480	1.480	1.490	140,000	207,400	1.4814	14.80	14.00	14.80	14.80	14.90	14,000	14.814	-1.33%
2019-04-04	0	1.500	1.440	1.500	1.470	1.550	88,000	130,920	1.4877	15.00	14.40	15.00	14.70	15.50	8,800	14.877	2.04%
2019-04-03	0	1.470	1.410	1.470	1.380	1.480	372,000	524,200	1.4091	14.70	14.10	14.70	13.80	14.80	37,200	14.091	-0.68%
2019-04-02	0	1.480	1.420	1.480	1.400	1.530	52,000	73,920	1.4215	14.80	14.20	14.80	14.00	15.30	5,200	14.215	-1.33%
2019-04-01	0	1.500	1.400	1.500	1.420	1.590	112,000	168,480	1.5043	15.00	14.00	15.00	14.20	15.90	11,200	15.043	0.67%
2019-03-29	0	1.490	1.410	1.490	1.390	1.490	120,000	172,160	1.4347	14.90	14.10	14.90	13.90	14.90	12,000	14.347	-0.67%
2019-03-28	0	1.500	1.440	1.500	1.490	1.540	56,000	83,800	1.4964	15.00	14.40	15.00	14.90	15.40	5,600	14.964	0.00%
2019-03-27	0	1.500	1.400	1.500	-	-	0	0	-	15.00	14.00	15.00	-	-	0	-	0.00%
2019-03-26	0	1.500	1.450	1.500	1.440	1.500	28,000	41,240	1.4729	15.00	14.50	15.00	14.40	15.00	2,800	14.729	-1.32%
2019-03-25	0	1.520	1.420	1.520	1.380	1.580	108,000	161,240	1.4930	15.20	14.20	15.20	13.80	15.80	10,800	14.930	-2.56%
2019-03-22	0	1.560	1.490	1.560	1.550	1.590	24,000	37,360	1.5567	15.60	14.90	15.60	15.50	15.90	2,400	15.567	0.65%
2019-03-21	0	1.550	1.500	1.540	1.480	1.630	320,000	494,080	1.5440	15.50	15.00	15.40	14.80	16.30	32,000	15.440	0.00%
2019-03-20	0	1.550	1.470	1.550	1.500	1.590	196,000	300,000	1.5306	15.50	14.70	15.50	15.00	15.90	19,600	15.306	-0.64%
2019-03-19	0	1.560	1.480	1.560	1.490	1.560	56,000	84,240	1.5043	15.60	14.80	15.60	14.90	15.60	5,600	15.043	-0.64%
2019-03-18	0	1.570	1.570	1.580	1.520	1.630	108,000	168,320	1.5585	15.70	15.70	15.80	15.20	16.30	10,800	15.585	0.00%
2019-03-15	0	1.570	1.530	1.570	1.530	1.600	40,000	62,200	1.5550	15.70	15.30	15.70	15.30	16.00	4,000	15.550	2.61%
2019-03-14	0	1.530	1.510	1.530	1.500	1.600	700,000	1,073,520	1.5336	15.30	15.10	15.30	15.00	16.00	70,000	15.336	-4.38%
2019-03-13	0	1.600	1.540	1.600	1.550	1.610	56,000	87,880	1.5693	16.00	15.40	16.00	15.50	16.10	5,600	15.693	-1.23%
2019-03-12	0	1.620	1.520	1.620	1.490	1.630	364,000	568,200	1.5610	16.20	15.20	16.20	14.90	16.30	36,400	15.610	-0.61%
2019-03-11	0	1.630	1.570	1.630	1.550	1.690	120,000	195,360	1.6280	16.30	15.70	16.30	15.50	16.90	12,000	16.280	4.49%
2019-03-08	0	1.560	1.540	1.560	1.550	1.650	220,000	350,200	1.5918	15.60	15.40	15.60	15.50	16.50	22,000	15.918	0.65%
2019-03-07	0	1.550	1.550	1.580	1.550	1.600	460,000	721,560	1.5686	15.50	15.50	15.80	15.50	16.00	46,000	15.686	-3.13%
2019-03-06	0	1.600	1.600	1.610	1.600	1.610	340,000	546,280	1.6067	16.00	16.00	16.10	16.00	16.10	34,000	16.067	-0.62%
2019-03-05	0	1.610	1.610	1.630	1.600	1.680	364,000	588,800	1.6176	16.10	16.10	16.30	16.00	16.80	36,400	16.176	-1.83%
2019-03-04	0	1.640	1.630	1.640	1.620	1.690	445,000	730,680	1.6420	16.40	16.30	16.40	16.20	16.90	44,500	16.420	2.50%
2019-03-01	0	1.600	1.600	1.630	1.550	1.650	136,000	217,600	1.6000	16.00	16.00	16.30	15.50	16.50	13,600	16.000	-3.03%
2019-02-28	0	1.650	1.610	1.650	1.610	1.660	332,000	540,000	1.6265	16.50	16.10	16.50	16.10	16.60	33,200	16.265	-0.60%
2019-02-27	0	1.660	1.620	1.640	1.610	1.690	428,000	704,960	1.6471	16.60	16.20	16.40	16.10	16.90	42,800	16.471	-1.19%
2019-02-26	0	1.680	1.620	1.680	1.620	1.690	720,000	1,198,120	1.6641	16.80	16.20	16.80	16.20	16.90	72,000	16.641	-0.59%
2019-02-25	0	1.690	1.690	1.710	1.680	1.720	1,184,000	2,011,280	1.6987	16.90	16.90	17.10	16.80	17.20	118,400	16.987	1.20%
2019-02-22	0	1.670	1.680	1.690	1.650	1.700	1,012,000	1,693,120	1.6730	16.70	16.80	16.90	16.50	17.00	101,200	16.730	-2.91%
2019-02-21	0	1.720	1.670	1.720	1.660	1.730	764,000	1,289,320	1.6876	17.20	16.70	17.20	16.60	17.30	76,400	16.876	1.18%
2019-02-20	0	1.700	1.700	1.710	1.650	1.870	1,763,000	2,997,890	1.7004	17.00	17.00	17.10	16.50	18.70	176,300	17.004	-3.95%
2019-02-19	0	1.770	1.730	1.780	1.630	1.910	1,452,000	2,510,680	1.7291	17.70	17.30	17.80	16.30	19.10	145,200	17.291	-4.32%
2019-02-18	0	1.850	1.810	1.860	1.600	1.980	3,500,000	6,053,200	1.7295	18.50	18.10	18.60	16.00	19.80	350,000	17.295	-4.15%
2019-02-15	0	1.930	1.940	1.950	1.860	3.830	13,916,000	28,384,040	2.0397	19.30	19.40	19.50	18.60	38.30	1,391,600	20.397	-44.70%
2019-02-14	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2018-06-29	0	3.490	3.000	3.500	3.480	3.560	104,000	362,440	3.4850	34.90	30.00	35.00	34.80	35.60	10,400	34.850	0.29%
2018-06-28	0	3.480	3.340	3.480	3.400	3.550	280,000	963,480	3.4410	34.80	33.40	34.80	34.00	35.50	28,000	34.410	-3.06%
2018-06-27	0	3.590	3.410	3.590	3.450	3.640	232,000	809,080	3.4874	35.90	34.10	35.90	34.50	36.40	23,200	34.874	-2.18%
2018-06-26	0	3.670	2.900	3.680	3.520	3.690	28,000	101,760	3.6343	36.70	29.00	36.80	35.20	36.90	2,800	36.343	1.38%
2018-06-25	0	3.620	3.330	3.630	3.500	3.700	64,000	232,040	3.6256	36.20	33.30	36.30	35.00	37.00	6,400	36.256	-0.82%
2018-06-22	0	3.650	3.520	3.650	-	-	0	0	-	36.50	35.20	36.50	-	-	0	-	-2.41%
2018-06-21	0	3.740	3.410	3.750	3.600	3.740	16,000	58,720	3.6700	37.40	34.10	37.50	36.00	37.40	1,600	36.700	-0.80%
2018-06-20	0	3.770	2.930	3.780	3.600	3.770	8,000	29,480	3.6850	37.70	29.30	37.80	36.00	37.70	800	36.850	0.53%
2018-06-19	0	3.750	3.520	3.750	-	-	0	0	-	37.50	35.20	37.50	-	-	0	-	-1.06%
2018-06-15	0	3.790	3.500	3.800	3.700	4.000	80,000	300,680	3.7585	37.90	35.00	38.00	37.00	40.00	8,000	37.585	2.43%
2018-06-14	0	3.700	3.600	3.700	3.690	3.700	8,000	29,560	3.6950	37.00	36.00	37.00	36.90	37.00	800	36.950	-0.27%
2018-06-13	0	3.710	3.610	3.720	3.650	3.740	56,000	207,240	3.7007	37.10	36.10	37.20	36.50	37.40	5,600	37.007	-1.07%
2018-06-12	0	3.750	3.700	3.750	3.700	3.860	88,000	335,520	3.8127	37.50	37.00	37.50	37.00	38.60	8,800	38.127	1.35%
2018-06-11	0	3.700	3.650	3.700	3.700	3.780	40,000	149,080	3.7270	37.00	36.50	37.00	37.00	37.80	4,000	37.270	-4.39%
2018-06-08	0	3.870	3.700	3.870	-	-	0	0	-	38.70	37.00	38.70	-	-	0	-	0.00%
2018-06-07	0	3.870	3.700	3.880	3.870	3.870	100,000	387,000	3.8700	38.70	37.00	38.80	38.70	38.70	10,000	38.700	-0.26%
2018-06-06	0	3.880	3.700	3.890	3.880	3.880	100,000	388,000	3.8800	38.80	37.00	38.90	38.80	38.80	10,000	38.800	-0.26%
2018-06-05	0	3.890	3.710	3.890	-	-	0	0	-	38.90	37.10	38.90	-	-	0	-	-0.26%
2018-06-04	0	3.900	3.800	3.900	3.900	3.900	48,000	187,200	3.9000	39.00	38.00	39.00	39.00	39.00	4,800	39.000	0.00%
2018-06-01	0	3.900	3.700	3.900	3.800	4.000	40,000	156,680	3.9170	39.00	37.00	39.00	38.00	40.00	4,000	39.170	0.26%
2018-05-31	0	3.890	3.840	3.900	3.840	3.920	132,000	511,760	3.8770	38.90	38.40	39.00	38.40	39.20	13,200	38.770	0.26%
2018-05-30	0	3.880	3.750	3.990	3.880	3.880	4,000	15,520	3.8800	38.80	37.50	39.90	38.80	38.80	400	38.800	0.78%
2018-05-29	0	3.850	3.800	3.850	3.700	3.880	56,000	213,000	3.8036	38.50	38.00	38.50	37.00	38.80	5,600	38.036	0.00%
2018-05-28	0	3.850	3.750	3.850	3.830	3.850	20,000	76,760	3.8380	38.50	37.50	38.50	38.30	38.50	2,000	38.380	-1.03%
2018-05-25	0	3.890	3.890	3.900	3.800	3.890	12,000	46,160	3.8467	38.90	38.90	39.00	38.00	38.90	1,200	38.467	-0.26%
2018-05-24	0	3.900	3.800	3.900	3.900	3.900	4,000	15,600	3.9000	39.00	38.00	39.00	39.00	39.00	400	39.000	1.04%
2018-05-23	0	3.860	3.850	3.860	3.850	3.900	48,000	185,680	3.8683	38.60	38.50	38.60	38.50	39.00	4,800	38.683	-1.03%
2018-05-21	0	3.900	3.850	3.900	3.850	3.970	128,000	498,800	3.8969	39.00	38.50	39.00	38.50	39.70	12,800	38.969	-0.76%
2018-05-18	0	3.930	3.860	3.940	3.850	4.000	176,000	692,240	3.9332	39.30	38.60	39.40	38.50	40.00	17,600	39.332	1.29%
2018-05-17	0	3.880	3.820	3.880	3.840	3.900	64,000	247,200	3.8625	38.80	38.20	38.80	38.40	39.00	6,400	38.625	-1.52%
2018-05-16	0	3.940	3.760	3.940	3.870	3.980	68,000	267,680	3.9365	39.40	37.60	39.40	38.70	39.80	6,800	39.365	-0.76%
2018-05-15	0	3.970	3.890	3.980	3.900	3.970	88,000	346,720	3.9400	39.70	38.90	39.80	39.00	39.70	8,800	39.400	1.02%
2018-05-14	0	3.930	3.910	3.960	3.930	3.950	12,000	47,280	3.9400	39.30	39.10	39.60	39.30	39.50	1,200	39.400	-1.01%
2018-05-11	0	3.970	3.900	3.980	3.910	3.980	68,000	267,520	3.9341	39.70	39.00	39.80	39.10	39.80	6,800	39.341	-0.25%
2018-05-10	0	3.980	3.920	3.980	3.930	4.000	476,000	1,886,040	3.9623	39.80	39.20	39.80	39.30	40.00	47,600	39.623	0.00%
2018-05-09	0	3.980	3.960	3.980	3.980	4.000	16,000	63,800	3.9875	39.80	39.60	39.80	39.80	40.00	1,600	39.875	-1.49%
2018-05-08	0	4.040	3.980	4.050	4.040	4.090	16,000	65,000	4.0625	40.40	39.80	40.50	40.40	40.90	1,600	40.625	-2.65%
2018-05-07	0	4.150	4.070	4.150	4.090	4.160	80,000	332,120	4.1515	41.50	40.70	41.50	40.90	41.60	8,000	41.515	0.00%
2018-05-04	0	4.150	4.080	4.150	4.010	4.300	116,000	483,960	4.1721	41.50	40.80	41.50	40.10	43.00	11,600	41.721	4.01%
2018-05-03	0	3.990	3.920	3.990	3.950	4.000	16,000	63,600	3.9750	39.90	39.20	39.90	39.50	40.00	1,600	39.750	0.76%
2018-05-02	0	3.960	3.890	3.960	3.900	3.960	16,000	62,840	3.9275	39.60	38.90	39.60	39.00	39.60	1,600	39.275	1.80%
2018-04-30	0	3.890	3.880	3.900	3.890	3.920	64,000	249,600	3.9000	38.90	38.80	39.00	38.90	39.20	6,400	39.000	0.00%
2018-04-27	0	3.890	3.880	3.900	3.890	3.890	20,000	77,800	3.8900	38.90	38.80	39.00	38.90	38.90	2,000	38.900	0.26%
2018-04-26	0	3.880	3.870	3.900	3.880	3.910	176,000	687,920	3.9086	38.80	38.70	39.00	38.80	39.10	17,600	39.086	-0.77%
2018-04-25	0	3.910	3.880	3.920	3.900	3.910	148,000	578,520	3.9089	39.10	38.80	39.20	39.00	39.10	14,800	39.089	-0.26%
2018-04-24	0	3.920	3.880	3.920	3.900	3.970	148,000	583,080	3.9397	39.20	38.80	39.20	39.00	39.70	14,800	39.397	0.26%
2018-04-23	0	3.910	3.910	3.950	3.890	3.960	128,000	502,320	3.9244	39.10	39.10	39.50	38.90	39.60	12,800	39.244	-0.26%
2018-04-20	0	3.920	3.830	3.920	3.800	3.920	192,000	743,400	3.8719	39.20	38.30	39.20	38.00	39.20	19,200	38.719	1.03%
2018-04-19	0	3.880	3.870	3.880	3.880	3.930	16,000	62,480	3.9050	38.80	38.70	38.80	38.80	39.30	1,600	39.050	-1.77%
2018-04-18	0	3.950	3.900	3.970	3.900	3.980	96,000	376,240	3.9192	39.50	39.00	39.70	39.00	39.80	9,600	39.192	0.00%
2018-04-17	0	3.950	3.920	3.960	3.950	3.980	32,000	126,800	3.9625	39.50	39.20	39.60	39.50	39.80	3,200	39.625	-1.00%
2018-04-16	0	3.990	3.970	3.990	3.980	4.000	88,000	350,720	3.9855	39.90	39.70	39.90	39.80	40.00	8,800	39.855	-0.25%
2018-04-13	0	4.000	3.960	4.050	3.990	4.040	144,000	578,520	4.0175	40.00	39.60	40.50	39.90	40.40	14,400	40.175	0.00%
2018-04-12	0	4.000	3.980	4.000	3.980	4.050	52,000	209,240	4.0238	40.00	39.80	40.00	39.80	40.50	5,200	40.238	-1.48%
2018-04-11	0	4.060	4.010	4.060	4.050	4.060	184,000	746,840	4.0589	40.60	40.10	40.60	40.50	40.60	18,400	40.589	-0.25%
2018-04-10	0	4.070	4.040	4.080	4.070	4.120	180,000	736,240	4.0902	40.70	40.40	40.80	40.70	41.20	18,000	40.902	1.24%
2018-04-09	0	4.020	4.000	4.030	3.980	4.030	172,000	692,160	4.0242	40.20	40.00	40.30	39.80	40.30	17,200	40.242	-0.25%
2018-04-06	0	4.030	4.000	4.030	4.020	4.030	96,000	386,440	4.0254	40.30	40.00	40.30	40.20	40.30	9,600	40.254	-0.25%
2018-04-04	0	4.040	3.980	4.050	4.000	4.050	124,000	498,600	4.0210	40.40	39.80	40.50	40.00	40.50	12,400	40.210	1.25%
2018-04-03	0	3.990	3.950	4.000	4.010	4.010	4,000	16,040	4.0100	39.90	39.50	40.00	40.10	40.10	400	40.100	-0.25%
2018-03-29	0	4.000	3.950	4.000	3.980	4.020	252,000	1,006,760	3.9951	40.00	39.50	40.00	39.80	40.20	25,200	39.951	0.50%
2018-03-28	0	3.980	3.910	3.980	3.900	3.980	376,000	1,485,160	3.9499	39.80	39.10	39.80	39.00	39.80	37,600	39.499	-0.50%
2018-03-27	0	4.000	3.950	4.000	3.940	4.010	436,000	1,732,240	3.9730	40.00	39.50	40.00	39.40	40.10	43,600	39.730	1.27%
2018-03-26	0	3.950	3.920	3.950	3.900	3.950	32,000	125,600	3.9250	39.50	39.20	39.50	39.00	39.50	3,200	39.250	-0.25%
2018-03-23	0	3.960	3.930	3.960	3.920	3.970	68,000	267,240	3.9300	39.60	39.30	39.60	39.20	39.70	6,800	39.300	-0.25%
2018-03-22	0	3.970	3.900	3.980	3.930	4.020	152,000	602,600	3.9645	39.70	39.00	39.80	39.30	40.20	15,200	39.645	0.00%
2018-03-21	0	3.970	3.960	3.980	3.960	4.000	80,000	318,080	3.9760	39.70	39.60	39.80	39.60	40.00	8,000	39.760	-0.75%
2018-03-20	0	4.000	3.970	4.000	3.930	4.000	232,000	924,600	3.9853	40.00	39.70	40.00	39.30	40.00	23,200	39.853	-0.50%
2018-03-19	0	4.020	3.980	4.030	3.970	4.020	128,000	512,520	4.0041	40.20	39.80	40.30	39.70	40.20	12,800	40.041	-0.25%
2018-03-16	0	4.030	3.960	4.030	3.970	4.030	84,000	334,280	3.9795	40.30	39.60	40.30	39.70	40.30	8,400	39.795	0.25%
2018-03-15	0	4.020	3.950	4.020	3.950	4.020	136,000	542,680	3.9903	40.20	39.50	40.20	39.50	40.20	13,600	39.903	0.00%
2018-03-14	0	4.020	3.990	4.030	3.980	4.030	156,000	625,320	4.0085	40.20	39.90	40.30	39.80	40.30	15,600	40.085	-0.25%
2018-03-13	0	4.030	3.980	4.030	3.980	4.030	280,000	1,125,200	4.0186	40.30	39.80	40.30	39.80	40.30	28,000	40.186	0.25%
2018-03-12	0	4.020	4.000	4.020	3.960	4.040	156,000	626,720	4.0174	40.20	40.00	40.20	39.60	40.40	15,600	40.174	0.50%
2018-03-09	0	4.000	4.000	4.040	3.970	4.040	152,000	612,560	4.0300	40.00	40.00	40.40	39.70	40.40	15,200	40.300	-1.23%
2018-03-08	0	4.050	4.010	4.050	4.000	4.070	148,000	598,000	4.0405	40.50	40.10	40.50	40.00	40.70	14,800	40.405	0.00%
2018-03-07	0	4.050	3.990	4.050	4.000	4.050	272,000	1,096,960	4.0329	40.50	39.90	40.50	40.00	40.50	27,200	40.329	0.00%
2018-03-06	0	4.050	4.000	4.050	3.990	4.070	292,000	1,178,640	4.0364	40.50	40.00	40.50	39.90	40.70	29,200	40.364	0.50%
2018-03-05	0	4.030	3.970	4.030	3.980	4.100	220,000	893,400	4.0609	40.30	39.70	40.30	39.80	41.00	22,000	40.609	-0.49%
2018-03-02	0	4.050	3.980	4.060	3.990	4.050	188,000	758,800	4.0362	40.50	39.80	40.60	39.90	40.50	18,800	40.362	0.00%
2018-03-01	0	4.050	4.000	4.060	3.990	4.060	228,000	923,080	4.0486	40.50	40.00	40.60	39.90	40.60	22,800	40.486	-0.49%
2018-02-28	0	4.070	4.000	4.070	4.000	4.080	224,000	910,480	4.0646	40.70	40.00	40.70	40.00	40.80	22,400	40.646	0.25%
2018-02-27	0	4.060	4.010	4.070	4.000	4.120	192,000	780,080	4.0629	40.60	40.10	40.70	40.00	41.20	19,200	40.629	0.00%
2018-02-26	0	4.060	3.890	4.160	3.890	4.130	180,000	733,320	4.0740	40.60	38.90	41.60	38.90	41.30	18,000	40.740	-3.10%
2018-02-23	0	4.190	4.000	4.190	4.010	4.190	116,000	471,160	4.0617	41.90	40.00	41.90	40.10	41.90	11,600	40.617	1.95%
2018-02-22	0	4.110	4.010	4.110	4.020	4.110	20,000	81,480	4.0740	41.10	40.10	41.10	40.20	41.10	2,000	40.740	0.49%
2018-02-21	0	4.090	4.010	4.100	4.000	4.170	60,000	244,360	4.0727	40.90	40.10	41.00	40.00	41.70	6,000	40.727	-1.68%
2018-02-20	0	4.160	4.050	4.170	4.040	4.200	48,000	199,120	4.1483	41.60	40.50	41.70	40.40	42.00	4,800	41.483	4.00%
2018-02-15	0	4.000	3.980	4.030	4.000	4.000	4,000	16,000	4.0000	40.00	39.80	40.30	40.00	40.00	400	40.000	-1.23%
2018-02-14	0	4.050	3.930	4.110	3.910	4.140	160,000	641,680	4.0105	40.50	39.30	41.10	39.10	41.40	16,000	40.105	-0.25%
2018-02-13	0	4.060	3.900	4.070	3.900	4.250	600,000	2,492,520	4.1542	40.60	39.00	40.70	39.00	42.50	60,000	41.542	-2.40%
2018-02-12	0	4.160	3.910	4.170	3.980	4.160	460,000	1,879,640	4.0862	41.60	39.10	41.70	39.80	41.60	46,000	40.862	3.48%
2018-02-09	0	4.020	4.020	4.120	4.020	4.120	24,000	97,960	4.0817	40.20	40.20	41.20	40.20	41.20	2,400	40.817	-2.43%
2018-02-08	0	4.120	4.010	4.170	4.000	4.250	708,000	2,926,920	4.1341	41.20	40.10	41.70	40.00	42.50	70,800	41.341	5.64%
2018-02-07	0	3.900	3.840	4.000	3.900	4.590	276,000	1,127,640	4.0857	39.00	38.40	40.00	39.00	45.90	27,600	40.857	-5.34%
2018-02-06	0	4.120	3.810	4.130	4.020	4.500	204,000	889,920	4.3624	41.20	38.10	41.30	40.20	45.00	20,400	43.624	-9.85%
2018-02-05	0	4.570	4.510	4.590	4.520	4.600	56,000	255,280	4.5586	45.70	45.10	45.90	45.20	46.00	5,600	45.586	1.56%
2018-02-02	0	4.500	4.490	4.620	4.420	4.620	192,000	869,120	4.5267	45.00	44.90	46.20	44.20	46.20	19,200	45.267	-1.75%
2018-02-01	0	4.580	4.510	4.590	4.450	4.580	128,000	574,120	4.4853	45.80	45.10	45.90	44.50	45.80	12,800	44.853	0.22%
2018-01-31	0	4.570	4.520	4.580	4.470	4.580	96,000	434,440	4.5254	45.70	45.20	45.80	44.70	45.80	9,600	45.254	-0.44%
2018-01-30	0	4.590	4.540	4.580	4.500	4.620	344,000	1,573,200	4.5733	45.90	45.40	45.80	45.00	46.20	34,400	45.733	0.00%
2018-01-29	0	4.590	4.550	4.600	4.530	4.650	128,000	587,360	4.5888	45.90	45.50	46.00	45.30	46.50	12,800	45.888	-1.71%
2018-01-26	0	4.670	4.600	4.680	4.520	4.670	332,000	1,523,320	4.5883	46.70	46.00	46.80	45.20	46.70	33,200	45.883	1.74%
2018-01-25	0	4.590	4.540	4.600	4.530	4.630	72,000	331,800	4.6083	45.90	45.40	46.00	45.30	46.30	7,200	46.083	-1.29%
2018-01-24	0	4.650	4.600	4.650	4.590	4.650	20,000	92,520	4.6260	46.50	46.00	46.50	45.90	46.50	2,000	46.260	-0.64%
2018-01-23	0	4.680	4.590	4.690	4.550	4.690	156,000	719,760	4.6138	46.80	45.90	46.90	45.50	46.90	15,600	46.138	0.65%
2018-01-22	0	4.650	4.610	4.660	4.600	4.670	268,000	1,249,760	4.6633	46.50	46.10	46.60	46.00	46.70	26,800	46.633	-1.27%
2018-01-19	0	4.710	4.680	4.710	4.580	4.710	192,000	897,560	4.6748	47.10	46.80	47.10	45.80	47.10	19,200	46.748	0.21%
2018-01-18	0	4.700	4.600	4.750	4.570	4.750	712,000	3,299,120	4.6336	47.00	46.00	47.50	45.70	47.50	71,200	46.336	1.73%
2018-01-17	0	4.620	4.580	4.620	4.600	4.700	572,000	2,666,320	4.6614	46.20	45.80	46.20	46.00	47.00	57,200	46.614	-0.86%
2018-01-16	0	4.660	4.630	4.660	4.610	4.790	852,000	4,030,120	4.7302	46.60	46.30	46.60	46.10	47.90	85,200	47.302	-1.89%
2018-01-15	0	4.750	4.620	4.750	4.620	4.750	76,000	355,880	4.6826	47.50	46.20	47.50	46.20	47.50	7,600	46.826	0.00%
2018-01-12	0	4.750	4.710	4.750	4.640	4.780	412,000	1,929,600	4.6835	47.50	47.10	47.50	46.40	47.80	41,200	46.835	1.06%
2018-01-11	0	4.700	4.660	4.690	4.510	4.750	120,000	563,600	4.6967	47.00	46.60	46.90	45.10	47.50	12,000	46.967	-1.05%
2018-01-10	0	4.750	4.680	4.750	4.650	4.750	276,000	1,307,560	4.7375	47.50	46.80	47.50	46.50	47.50	27,600	47.375	0.85%
2018-01-09	0	4.710	4.650	4.710	4.650	4.720	80,000	376,120	4.7015	47.10	46.50	47.10	46.50	47.20	8,000	47.015	-0.42%
2018-01-08	0	4.730	4.690	4.760	4.630	4.770	352,000	1,668,680	4.7406	47.30	46.90	47.60	46.30	47.70	35,200	47.406	0.85%
2018-01-05	0	4.690	4.670	4.700	3.890	4.690	120,000	541,160	4.5097	46.90	46.70	47.00	38.90	46.90	12,000	45.097	-0.64%
2018-01-04	0	4.720	3.830	4.720	4.650	4.790	728,000	3,435,120	4.7186	47.20	38.30	47.20	46.50	47.90	72,800	47.186	-1.46%
2018-01-03	0	4.790	4.720	4.790	4.700	4.850	156,000	745,640	4.7797	47.90	47.20	47.90	47.00	48.50	15,600	47.797	-0.62%
2018-01-02	0	4.820	4.760	4.820	4.750	4.900	136,000	660,320	4.8553	48.20	47.60	48.20	47.50	49.00	13,600	48.553	0.42%
2017-12-29	0	4.800	4.700	4.910	4.590	4.940	304,000	1,436,680	4.7259	48.00	47.00	49.10	45.90	49.40	30,400	47.259	0.21%
2017-12-28	0	4.790	4.690	4.800	4.640	5.000	96,000	456,680	4.7571	47.90	46.90	48.00	46.40	50.00	9,600	47.571	0.21%
2017-12-27	0	4.780	4.720	4.780	4.660	4.800	448,000	2,120,000	4.7321	47.80	47.20	47.80	46.60	48.00	44,800	47.321	3.46%
2017-12-22	0	4.620	4.570	4.630	4.560	4.630	216,000	995,360	4.6081	46.20	45.70	46.30	45.60	46.30	21,600	46.081	1.09%
2017-12-21	0	4.570	4.490	4.570	4.500	4.590	244,000	1,107,760	4.5400	45.70	44.90	45.70	45.00	45.90	24,400	45.400	0.88%
2017-12-20	0	4.530	4.470	4.540	4.470	4.590	336,000	1,518,840	4.5204	45.30	44.70	45.40	44.70	45.90	33,600	45.204	-0.88%
2017-12-19	0	4.570	4.510	4.580	4.470	4.570	244,000	1,105,400	4.5303	45.70	45.10	45.80	44.70	45.70	24,400	45.303	1.33%
2017-12-18	0	4.510	4.470	4.540	4.350	4.600	448,000	1,999,880	4.4640	45.10	44.70	45.40	43.50	46.00	44,800	44.640	0.22%
2017-12-15	0	4.500	4.490	4.500	4.300	4.500	216,000	951,880	4.4069	45.00	44.90	45.00	43.00	45.00	21,600	44.069	2.74%
2017-12-14	0	4.380	4.290	4.400	4.250	4.380	316,000	1,373,760	4.3473	43.80	42.90	44.00	42.50	43.80	31,600	43.473	3.06%
2017-12-13	0	4.250	4.210	4.300	4.080	4.300	2,884,000	11,848,560	4.1084	42.50	42.10	43.00	40.80	43.00	288,400	41.084	1.43%
2017-12-12	0	4.190	4.140	4.190	4.100	4.280	404,000	1,698,840	4.2050	41.90	41.40	41.90	41.00	42.80	40,400	42.050	-2.33%
2017-12-11	0	4.290	4.230	4.270	4.200	4.290	88,000	375,440	4.2664	42.90	42.30	42.70	42.00	42.90	8,800	42.664	0.00%
2017-12-08	0	4.290	4.290	4.340	4.200	4.350	88,000	376,440	4.2777	42.90	42.90	43.40	42.00	43.50	8,800	42.777	1.66%
2017-12-07	0	4.220	4.100	4.250	4.010	4.300	372,000	1,539,320	4.1380	42.20	41.00	42.50	40.10	43.00	37,200	41.380	0.00%
2017-12-06	0	4.220	4.190	4.220	4.100	4.320	548,000	2,324,840	4.2424	42.20	41.90	42.20	41.00	43.20	54,800	42.424	-1.63%
2017-12-05	0	4.290	4.210	4.290	4.290	4.350	100,000	434,040	4.3404	42.90	42.10	42.90	42.90	43.50	10,000	43.404	-1.38%
2017-12-04	0	4.350	4.000	4.390	4.150	4.380	452,000	1,911,120	4.2281	43.50	40.00	43.90	41.50	43.80	45,200	42.281	2.84%
2017-12-01	0	4.230	3.900	4.480	4.230	4.560	1,004,000	4,456,960	4.4392	42.30	39.00	44.80	42.30	45.60	100,400	44.392	-7.03%
2017-11-30	0	4.550	4.350	4.550	4.420	4.580	908,000	4,110,400	4.5269	45.50	43.50	45.50	44.20	45.80	90,800	45.269	0.00%
2017-11-29	0	4.550	4.450	4.560	4.470	4.620	672,000	3,068,320	4.5660	45.50	44.50	45.60	44.70	46.20	67,200	45.660	-0.87%
2017-11-28	0	4.590	4.500	4.610	4.590	4.640	748,000	3,447,280	4.6087	45.90	45.00	46.10	45.90	46.40	74,800	46.087	-0.22%
2017-11-27	0	4.600	4.550	4.600	4.580	4.680	864,000	3,997,640	4.6269	46.00	45.50	46.00	45.80	46.80	86,400	46.269	-0.22%
2017-11-24	0	4.610	4.580	4.610	4.610	4.690	760,000	3,537,040	4.6540	46.10	45.80	46.10	46.10	46.90	76,000	46.540	-0.22%
2017-11-23	0	4.620	4.580	4.620	4.580	4.690	848,000	3,927,720	4.6317	46.20	45.80	46.20	45.80	46.90	84,800	46.317	-0.43%
2017-11-22	0	4.640	4.600	4.640	4.580	4.750	932,000	4,337,440	4.6539	46.40	46.00	46.40	45.80	47.50	93,200	46.539	0.65%
2017-11-21	0	4.610	4.600	4.650	4.570	4.780	876,000	4,093,200	4.6726	46.10	46.00	46.50	45.70	47.80	87,600	46.726	-1.07%
2017-11-20	0	4.660	4.600	4.700	4.600	4.850	964,000	4,574,560	4.7454	46.60	46.00	47.00	46.00	48.50	96,400	47.454	-3.32%
2017-11-17	0	4.820	4.810	4.840	4.630	4.850	796,000	3,813,640	4.7910	48.20	48.10	48.40	46.30	48.50	79,600	47.910	4.78%
2017-11-16	0	4.600	4.550	4.600	4.550	4.940	1,000,000	4,678,320	4.6783	46.00	45.50	46.00	45.50	49.40	100,000	46.783	-7.07%
2017-11-15	0	4.950	4.910	4.950	4.900	5.240	1,200,000	6,049,280	5.0411	49.50	49.10	49.50	49.00	52.40	120,000	50.411	-4.44%
2017-11-14	0	5.180	5.160	5.190	5.130	5.240	804,000	4,165,360	5.1808	51.80	51.60	51.90	51.30	52.40	80,400	51.808	0.00%
2017-11-13	0	5.180	5.150	5.180	5.150	5.240	840,000	4,390,000	5.2262	51.80	51.50	51.80	51.50	52.40	84,000	52.262	-0.38%
2017-11-10	0	5.200	5.200	5.230	5.200	5.250	768,000	4,021,800	5.2367	52.00	52.00	52.30	52.00	52.50	76,800	52.367	-0.19%
2017-11-09	0	5.210	5.210	5.230	5.190	5.250	776,000	4,065,120	5.2386	52.10	52.10	52.30	51.90	52.50	77,600	52.386	-0.38%
2017-11-08	0	5.230	5.210	5.230	5.150	5.230	824,000	4,288,960	5.2050	52.30	52.10	52.30	51.50	52.30	82,400	52.050	0.77%
2017-11-07	0	5.190	5.180	5.200	5.120	5.200	836,000	4,313,600	5.1598	51.90	51.80	52.00	51.20	52.00	83,600	51.598	2.17%
2017-11-06	0	5.080	5.050	5.090	5.050	5.300	1,024,000	5,283,440	5.1596	50.80	50.50	50.90	50.50	53.00	102,400	51.596	0.00%
2017-11-03	0	5.080	5.050	5.080	5.010	5.110	1,156,000	5,869,760	5.0776	50.80	50.50	50.80	50.10	51.10	115,600	50.776	1.60%
2017-11-02	0	5.000	4.970	5.010	4.980	5.100	1,756,000	8,857,520	5.0441	50.00	49.70	50.10	49.80	51.00	175,600	50.441	-0.99%
2017-11-01	0	5.050	5.030	5.100	5.000	5.290	1,220,500	6,288,900	5.1527	50.50	50.30	51.00	50.00	52.90	122,050	51.527	-4.72%
2017-10-31	0	5.300	5.290	5.300	5.160	5.310	900,000	4,742,000	5.2689	53.00	52.90	53.00	51.60	53.10	90,000	52.689	1.34%
2017-10-30	0	5.230	5.180	5.250	5.060	5.260	1,308,000	6,740,320	5.1531	52.30	51.80	52.50	50.60	52.60	130,800	51.531	0.58%
2017-10-27	0	5.200	5.150	5.230	5.110	5.290	936,000	4,883,400	5.2173	52.00	51.50	52.30	51.10	52.90	93,600	52.173	-0.95%
2017-10-26	0	5.250	5.250	5.260	5.180	5.390	1,692,000	8,912,800	5.2676	52.50	52.50	52.60	51.80	53.90	169,200	52.676	0.00%
2017-10-25	0	5.250	5.210	5.260	5.080	5.260	1,416,000	7,358,360	5.1966	52.50	52.10	52.60	50.80	52.60	141,600	51.966	3.96%
2017-10-24	0	5.050	5.030	5.070	4.980	5.100	916,000	4,632,680	5.0575	50.50	50.30	50.70	49.80	51.00	91,600	50.575	1.61%
2017-10-23	0	4.970	4.950	5.000	4.900	5.080	1,316,000	6,578,760	4.9991	49.70	49.50	50.00	49.00	50.80	131,600	49.991	0.40%
2017-10-20	0	4.950	4.920	4.980	4.860	4.950	860,000	4,219,920	4.9069	49.50	49.20	49.80	48.60	49.50	86,000	49.069	1.64%
2017-10-19	0	4.870	4.830	4.880	4.840	4.950	1,040,000	5,099,080	4.9030	48.70	48.30	48.80	48.40	49.50	104,000	49.030	-1.02%
2017-10-18	0	4.920	4.850	4.930	4.750	4.950	1,140,000	5,571,480	4.8873	49.20	48.50	49.30	47.50	49.50	114,000	48.873	1.03%
2017-10-17	0	4.870	4.810	4.870	4.730	4.900	1,368,000	6,590,800	4.8178	48.70	48.10	48.70	47.30	49.00	136,800	48.178	-2.40%
2017-10-16	0	4.990	4.970	4.990	4.780	5.030	1,988,000	9,700,680	4.8796	49.90	49.70	49.90	47.80	50.30	198,800	48.796	4.39%
2017-10-13	0	4.780	4.670	4.790	4.520	4.920	2,580,000	12,150,480	4.7095	47.80	46.70	47.90	45.20	49.20	258,000	47.095	5.29%
2017-10-12	0	4.540	4.510	4.540	4.500	4.550	1,056,000	4,781,400	4.5278	45.40	45.10	45.40	45.00	45.50	105,600	45.278	-0.22%
2017-10-11	0	4.550	4.510	4.550	4.500	4.550	1,028,000	4,660,200	4.5333	45.50	45.10	45.50	45.00	45.50	102,800	45.333	0.00%
2017-10-10	0	4.550	4.510	4.550	4.490	4.550	932,000	4,205,880	4.5127	45.50	45.10	45.50	44.90	45.50	93,200	45.127	1.34%
2017-10-09	0	4.490	4.470	4.490	4.460	4.490	832,000	3,728,560	4.4814	44.90	44.70	44.90	44.60	44.90	83,200	44.814	0.22%
2017-10-06	0	4.480	4.450	4.490	4.420	4.490	836,000	3,720,400	4.4502	44.80	44.50	44.90	44.20	44.90	83,600	44.502	1.36%
2017-10-04	0	4.420	4.390	4.420	4.370	4.430	928,000	4,088,280	4.4055	44.20	43.90	44.20	43.70	44.30	92,800	44.055	1.61%
2017-10-03	0	4.350	4.270	4.350	4.350	4.500	964,000	4,257,520	4.4165	43.50	42.70	43.50	43.50	45.00	96,400	44.165	-2.25%
2017-09-29	0	4.450	4.380	4.450	4.250	4.460	1,404,000	6,131,880	4.3674	44.50	43.80	44.50	42.50	44.60	140,400	43.674	4.22%
2017-09-28	0	4.270	4.240	4.300	4.160	4.270	1,324,000	5,546,480	4.1892	42.70	42.40	43.00	41.60	42.70	132,400	41.892	2.89%
2017-09-27	0	4.150	4.120	4.150	4.090	4.150	1,316,000	5,413,920	4.1139	41.50	41.20	41.50	40.90	41.50	131,600	41.139	0.73%
2017-09-26	0	4.120	4.090	4.120	4.080	4.150	856,000	3,519,760	4.1119	41.20	40.90	41.20	40.80	41.50	85,600	41.119	0.49%
2017-09-25	0	4.100	4.080	4.100	4.080	4.160	928,000	3,819,400	4.1157	41.00	40.80	41.00	40.80	41.60	92,800	41.157	0.00%
2017-09-22	0	4.100	4.080	4.100	4.080	4.130	860,000	3,537,680	4.1136	41.00	40.80	41.00	40.80	41.30	86,000	41.136	-0.24%
2017-09-21	0	4.110	4.080	4.120	4.090	4.180	1,004,000	4,146,840	4.1303	41.10	40.80	41.20	40.90	41.80	100,400	41.303	-1.44%
2017-09-20	0	4.170	4.110	4.170	4.140	4.180	1,200,000	4,992,360	4.1603	41.70	41.10	41.70	41.40	41.80	120,000	41.603	-0.48%
2017-09-19	0	4.190	4.130	4.190	4.120	4.190	1,064,000	4,430,840	4.1643	41.90	41.30	41.90	41.20	41.90	106,400	41.643	-0.24%
2017-09-18	0	4.200	4.150	4.200	4.160	4.200	960,000	4,016,040	4.1834	42.00	41.50	42.00	41.60	42.00	96,000	41.834	0.00%
2017-09-15	0	4.200	4.150	4.200	4.150	4.200	1,020,000	4,246,640	4.1634	42.00	41.50	42.00	41.50	42.00	102,000	41.634	0.48%
2017-09-14	0	4.180	4.110	4.180	4.080	4.230	1,700,000	7,033,280	4.1372	41.80	41.10	41.80	40.80	42.30	170,000	41.372	0.24%
2017-09-13	0	4.170	4.120	4.170	4.050	4.230	1,124,000	4,703,200	4.1843	41.70	41.20	41.70	40.50	42.30	112,400	41.843	-0.71%
2017-09-12	0	4.200	4.180	4.200	4.170	4.300	1,536,000	6,513,280	4.2404	42.00	41.80	42.00	41.70	43.00	153,600	42.404	0.00%
2017-09-11	0	4.200	4.180	4.200	4.100	4.240	2,604,000	10,876,520	4.1769	42.00	41.80	42.00	41.00	42.40	260,400	41.769	0.24%
2017-09-08	0	4.190	4.160	4.190	4.060	4.200	2,548,000	10,559,400	4.1442	41.90	41.60	41.90	40.60	42.00	254,800	41.442	3.71%
2017-09-07	0	4.040	4.030	4.080	3.960	4.080	2,004,000	8,002,840	3.9934	40.40	40.30	40.80	39.60	40.80	200,400	39.934	1.00%
2017-09-06	0	4.000	3.940	4.000	3.950	4.000	1,416,000	5,635,080	3.9796	40.00	39.40	40.00	39.50	40.00	141,600	39.796	0.25%
2017-09-05	0	3.990	3.950	3.990	3.900	3.990	1,768,000	6,958,960	3.9361	39.90	39.50	39.90	39.00	39.90	176,800	39.361	1.79%
2017-09-04	0	3.920	3.890	3.920	3.900	3.990	888,000	3,491,040	3.9314	39.20	38.90	39.20	39.00	39.90	88,800	39.314	-1.01%
2017-09-01	0	3.960	3.900	3.960	3.900	3.960	860,000	3,391,520	3.9436	39.60	39.00	39.60	39.00	39.60	86,000	39.436	0.00%
2017-08-31	0	3.960	3.910	3.960	3.920	4.000	1,088,500	4,322,035	3.9706	39.60	39.10	39.60	39.20	40.00	108,850	39.706	1.28%
2017-08-30	0	3.910	3.880	3.910	3.890	3.950	876,000	3,438,360	3.9251	39.10	38.80	39.10	38.90	39.50	87,600	39.251	-1.26%
2017-08-29	0	3.960	3.890	3.960	3.900	4.000	804,000	3,175,520	3.9497	39.60	38.90	39.60	39.00	40.00	80,400	39.497	-0.50%
2017-08-28	0	3.980	3.930	3.980	3.930	4.040	1,076,000	4,289,800	3.9868	39.80	39.30	39.80	39.30	40.40	107,600	39.868	-0.50%
2017-08-25	0	4.000	3.940	4.000	3.950	4.010	1,258,000	4,995,640	3.9711	40.00	39.40	40.00	39.50	40.10	125,800	39.711	0.50%
2017-08-24	0	3.980	3.900	3.980	3.870	4.000	1,088,000	4,273,840	3.9282	39.80	39.00	39.80	38.70	40.00	108,800	39.282	0.76%
2017-08-22	0	3.950	3.940	3.950	3.940	3.990	812,000	3,223,360	3.9697	39.50	39.40	39.50	39.40	39.90	81,200	39.697	-0.75%
2017-08-21	0	3.980	3.930	3.990	3.920	3.990	1,048,000	4,165,640	3.9748	39.80	39.30	39.90	39.20	39.90	104,800	39.748	0.25%
2017-08-18	0	3.970	3.920	3.970	3.870	3.980	1,228,000	4,845,880	3.9462	39.70	39.20	39.70	38.70	39.80	122,800	39.462	2.32%
2017-08-17	0	3.880	3.850	3.880	3.780	3.880	1,336,000	5,084,240	3.8056	38.80	38.50	38.80	37.80	38.80	133,600	38.056	2.37%
2017-08-16	0	3.790	3.780	3.790	3.760	3.790	1,148,000	4,341,720	3.7820	37.90	37.80	37.90	37.60	37.90	114,800	37.820	-0.26%
2017-08-15	0	3.800	3.750	3.800	3.750	3.800	864,000	3,257,680	3.7705	38.00	37.50	38.00	37.50	38.00	86,400	37.705	0.80%
2017-08-14	0	3.770	3.730	3.770	3.710	3.770	1,012,000	3,794,280	3.7493	37.70	37.30	37.70	37.10	37.70	101,200	37.493	0.53%
2017-08-11	0	3.750	3.690	3.750	3.600	3.750	1,180,000	4,362,160	3.6967	37.50	36.90	37.50	36.00	37.50	118,000	36.967	-0.27%
2017-08-10	0	3.760	3.730	3.770	3.730	3.770	556,000	2,088,720	3.7567	37.60	37.30	37.70	37.30	37.70	55,600	37.567	-0.27%
2017-08-09	0	3.770	3.740	3.780	3.720	3.780	544,000	2,048,840	3.7663	37.70	37.40	37.80	37.20	37.80	54,400	37.663	0.00%
2017-08-08	0	3.770	3.740	3.770	3.720	3.770	552,000	2,074,440	3.7580	37.70	37.40	37.70	37.20	37.70	55,200	37.580	0.00%
2017-08-07	0	3.770	3.730	3.770	3.730	3.780	632,000	2,372,600	3.7541	37.70	37.30	37.70	37.30	37.80	63,200	37.541	-0.79%
2017-08-04	0	3.800	3.740	3.800	3.740	3.800	592,000	2,237,800	3.7801	38.00	37.40	38.00	37.40	38.00	59,200	37.801	0.00%
2017-08-03	0	3.800	3.770	3.800	3.670	3.800	988,000	3,700,160	3.7451	38.00	37.70	38.00	36.70	38.00	98,800	37.451	1.60%
2017-08-02	0	3.740	3.700	3.780	3.710	3.790	592,000	2,229,640	3.7663	37.40	37.00	37.80	37.10	37.90	59,200	37.663	0.54%
2017-08-01	0	3.720	3.670	3.720	3.650	3.750	564,000	2,100,280	3.7239	37.20	36.70	37.20	36.50	37.50	56,400	37.239	0.27%
2017-07-31	0	3.710	3.650	3.710	3.620	3.720	908,000	3,341,920	3.6805	37.10	36.50	37.10	36.20	37.20	90,800	36.805	-0.27%
2017-07-28	0	3.720	3.660	3.720	3.680	3.730	520,000	1,928,800	3.7092	37.20	36.60	37.20	36.80	37.30	52,000	37.092	1.09%
2017-07-27	0	3.680	3.600	3.680	3.650	3.750	508,000	1,877,920	3.6967	36.80	36.00	36.80	36.50	37.50	50,800	36.967	0.55%
2017-07-26	0	3.660	3.610	3.660	3.620	3.730	516,000	1,888,480	3.6598	36.60	36.10	36.60	36.20	37.30	51,600	36.598	0.27%
2017-07-25	0	3.650	3.590	3.650	3.590	3.660	584,000	2,125,960	3.6403	36.50	35.90	36.50	35.90	36.60	58,400	36.403	-0.54%
2017-07-24	0	3.670	3.610	3.670	3.640	3.670	520,000	1,903,600	3.6608	36.70	36.10	36.70	36.40	36.70	52,000	36.608	0.27%
2017-07-21	0	3.660	3.600	3.660	3.650	3.690	524,000	1,921,240	3.6665	36.60	36.00	36.60	36.50	36.90	52,400	36.665	-1.08%
2017-07-20	0	3.700	3.610	3.700	3.640	3.700	584,000	2,142,160	3.6681	37.00	36.10	37.00	36.40	37.00	58,400	36.681	0.54%
2017-07-19	0	3.680	3.600	3.680	3.600	3.700	520,000	1,912,320	3.6775	36.80	36.00	36.80	36.00	37.00	52,000	36.775	-0.27%
2017-07-18	0	3.690	3.630	3.690	3.650	3.720	544,000	2,010,000	3.6949	36.90	36.30	36.90	36.50	37.20	54,400	36.949	-0.54%
2017-07-17	0	3.710	3.660	3.710	3.660	3.770	556,000	2,064,200	3.7126	37.10	36.60	37.10	36.60	37.70	55,600	37.126	-0.54%
2017-07-14	0	3.730	3.670	3.730	3.670	3.730	536,000	1,987,080	3.7072	37.30	36.70	37.30	36.70	37.30	53,600	37.072	0.00%
2017-07-13	0	3.730	3.680	3.730	3.670	3.740	580,000	2,155,600	3.7166	37.30	36.80	37.30	36.70	37.40	58,000	37.166	-0.27%
2017-07-12	0	3.740	3.680	3.740	3.700	3.750	560,000	2,088,800	3.7300	37.40	36.80	37.40	37.00	37.50	56,000	37.300	0.00%
2017-07-11	0	3.740	3.690	3.740	3.700	3.740	536,000	1,994,920	3.7219	37.40	36.90	37.40	37.00	37.40	53,600	37.219	0.00%
2017-07-10	0	3.740	3.690	3.740	3.690	3.750	552,000	2,055,800	3.7243	37.40	36.90	37.40	36.90	37.50	55,200	37.243	1.08%
2017-07-07	0	3.700	3.680	3.740	3.670	3.850	624,000	2,312,000	3.7051	37.00	36.80	37.40	36.70	38.50	62,400	37.051	-1.07%
2017-07-06	0	3.740	3.670	3.740	3.670	3.740	636,000	2,362,280	3.7143	37.40	36.70	37.40	36.70	37.40	63,600	37.143	-0.27%
2017-07-05	0	3.750	3.710	3.750	3.700	3.780	536,000	2,016,680	3.7625	37.50	37.10	37.50	37.00	37.80	53,600	37.625	-0.27%
2017-07-04	0	3.760	3.690	3.790	3.700	3.800	1,356,000	5,142,240	3.7922	37.60	36.90	37.90	37.00	38.00	135,600	37.922	-1.05%
2017-07-03	0	3.800	3.610	3.790	3.700	3.880	632,000	2,382,640	3.7700	38.00	36.10	37.90	37.00	38.80	63,200	37.700	0.26%
2017-06-30	0	3.790	3.770	3.790	3.700	3.850	1,728,000	6,453,160	3.7345	37.90	37.70	37.90	37.00	38.50	172,800	37.345	0.26%
2017-06-29	0	3.780	3.700	3.780	3.700	3.870	1,200,000	4,493,880	3.7449	37.80	37.00	37.80	37.00	38.70	120,000	37.449	1.07%
2017-06-28	0	3.740	3.660	3.740	3.700	3.780	1,568,000	5,848,160	3.7297	37.40	36.60	37.40	37.00	37.80	156,800	37.297	-1.58%
2017-06-27	0	3.800	3.720	3.800	3.690	3.800	2,460,000	9,315,200	3.7867	38.00	37.20	38.00	36.90	38.00	246,000	37.867	0.00%
2017-06-26	0	3.800	3.680	3.800	3.600	3.840	2,936,000	10,938,120	3.7255	38.00	36.80	38.00	36.00	38.40	293,600	37.255	0.80%
2017-06-23	0	3.770	3.740	3.830	3.770	3.880	2,072,000	7,905,400	3.8153	37.70	37.40	38.30	37.70	38.80	207,200	38.153	-1.31%
2017-06-22	0	3.820	3.730	3.820	3.790	3.930	796,000	3,084,840	3.8754	38.20	37.30	38.20	37.90	39.30	79,600	38.754	-0.78%
2017-06-21	0	3.850	3.770	3.860	3.750	3.930	1,584,000	6,047,960	3.8182	38.50	37.70	38.60	37.50	39.30	158,400	38.182	-1.03%
2017-06-20	0	3.890	3.840	3.890	3.820	3.960	3,090,000	12,024,680	3.8915	38.90	38.40	38.90	38.20	39.60	309,000	38.915	-1.02%
2017-06-19	0	3.930	3.830	3.930	3.820	4.040	1,536,000	6,085,200	3.9617	39.30	38.30	39.30	38.20	40.40	153,600	39.617	-1.75%
2017-06-16	0	4.000	3.860	4.000	3.800	4.000	1,140,000	4,408,000	3.8667	40.00	38.60	40.00	38.00	40.00	114,000	38.667	2.04%
2017-06-15	0	3.920	3.830	3.920	3.850	4.000	340,000	1,334,920	3.9262	39.20	38.30	39.20	38.50	40.00	34,000	39.262	0.51%
2017-06-14	0	3.900	3.800	3.900	3.810	4.060	804,000	3,226,280	4.0128	39.00	38.00	39.00	38.10	40.60	80,400	40.128	2.36%
2017-06-13	0	3.810	3.750	3.820	3.700	3.820	1,136,000	4,232,640	3.7259	38.10	37.50	38.20	37.00	38.20	113,600	37.259	0.53%
2017-06-12	0	3.790	3.710	3.790	3.610	3.820	2,244,000	8,350,480	3.7212	37.90	37.10	37.90	36.10	38.20	224,400	37.212	1.34%
2017-06-09	0	3.740	3.700	3.760	3.690	3.860	1,100,000	4,132,840	3.7571	37.40	37.00	37.60	36.90	38.60	110,000	37.571	-1.84%
2017-06-08	0	3.810	3.810	3.820	3.760	4.040	2,616,000	10,081,040	3.8536	38.10	38.10	38.20	37.60	40.40	261,600	38.536	1.33%
2017-06-07	0	3.760	3.690	3.760	3.670	3.790	1,404,000	5,231,360	3.7260	37.60	36.90	37.60	36.70	37.90	140,400	37.260	3.30%
2017-06-06	0	3.640	3.620	3.650	3.590	3.770	1,060,000	3,888,440	3.6683	36.40	36.20	36.50	35.90	37.70	106,000	36.683	-3.45%
2017-06-05	0	3.770	3.730	3.770	3.730	3.930	924,000	3,565,200	3.8584	37.70	37.30	37.70	37.30	39.30	92,400	38.584	-1.82%
2017-06-02	0	3.840	3.800	3.850	3.810	4.000	528,000	2,038,440	3.8607	38.40	38.00	38.50	38.10	40.00	52,800	38.607	-0.26%
2017-06-01	0	3.850	3.830	3.910	3.840	4.300	1,408,000	5,632,160	4.0001	38.50	38.30	39.10	38.40	43.00	140,800	40.001	-6.78%
2017-05-31	0	4.130	3.800	4.130	3.700	4.130	3,152,000	12,106,320	3.8408	41.30	38.00	41.30	37.00	41.30	315,200	38.408	7.55%
2017-05-29	0	3.840	3.730	3.840	3.700	3.890	2,872,000	10,975,640	3.8216	38.40	37.30	38.40	37.00	38.90	287,200	38.216	2.67%
2017-05-26	0	3.740	3.670	3.740	3.600	3.780	2,916,000	10,792,600	3.7012	37.40	36.70	37.40	36.00	37.80	291,600	37.012	1.36%
2017-05-25	0	3.690	3.640	3.680	3.630	3.740	2,916,000	10,797,240	3.7028	36.90	36.40	36.80	36.30	37.40	291,600	37.028	-1.34%
2017-05-24	0	3.740	3.700	3.730	3.660	3.840	3,168,000	11,815,840	3.7297	37.40	37.00	37.30	36.60	38.40	316,800	37.297	-1.06%
2017-05-23	0	3.780	3.670	3.780	3.630	3.870	3,140,000	11,755,640	3.7438	37.80	36.70	37.80	36.30	38.70	314,000	37.438	-1.05%
2017-05-22	0	3.820	3.730	3.820	3.750	3.940	672,000	2,575,120	3.8320	38.20	37.30	38.20	37.50	39.40	67,200	38.320	1.60%
2017-05-19	0	3.760	3.650	3.670	3.670	4.020	4,296,000	16,453,000	3.8298	37.60	36.50	36.70	36.70	40.20	429,600	38.298	0.00%
2017-05-18	0	3.760	3.700	3.780	3.700	3.900	476,000	1,803,800	3.7895	37.60	37.00	37.80	37.00	39.00	47,600	37.895	-2.84%
2017-05-17	0	3.870	3.800	3.870	3.750	3.940	4,004,000	15,461,400	3.8615	38.70	38.00	38.70	37.50	39.40	400,400	38.615	3.48%
2017-05-16	0	3.740	3.700	3.780	3.710	3.790	2,392,000	8,983,800	3.7558	37.40	37.00	37.80	37.10	37.90	239,200	37.558	-1.58%
2017-05-15	0	3.800	3.710	3.800	3.680	3.840	884,000	3,336,000	3.7738	38.00	37.10	38.00	36.80	38.40	88,400	37.738	0.53%
2017-05-12	0	3.780	3.730	3.790	3.700	3.850	852,000	3,239,800	3.8026	37.80	37.30	37.90	37.00	38.50	85,200	38.026	-0.53%
2017-05-11	0	3.800	3.710	3.800	3.780	3.850	944,000	3,591,560	3.8046	38.00	37.10	38.00	37.80	38.50	94,400	38.046	0.80%
2017-05-10	0	3.770	3.690	3.770	3.620	3.790	1,832,000	6,856,680	3.7427	37.70	36.90	37.70	36.20	37.90	183,200	37.427	-0.53%
2017-05-09	0	3.790	3.750	3.790	3.710	3.890	1,444,000	5,441,040	3.7680	37.90	37.50	37.90	37.10	38.90	144,400	37.680	0.26%
2017-05-08	0	3.780	3.680	3.780	3.680	3.840	1,272,000	4,792,080	3.7674	37.80	36.80	37.80	36.80	38.40	127,200	37.674	2.44%
2017-05-05	0	3.690	3.680	3.690	3.570	3.870	1,864,000	6,828,640	3.6634	36.90	36.80	36.90	35.70	38.70	186,400	36.634	0.82%
2017-05-04	0	3.660	3.570	3.670	3.520	3.800	1,368,000	5,021,480	3.6707	36.60	35.70	36.70	35.20	38.00	136,800	36.707	8.28%
2017-05-02	0	3.380	3.450	3.470	3.280	3.580	2,156,000	7,422,280	3.4426	33.80	34.50	34.70	32.80	35.80	215,600	34.426	-3.43%
2017-04-28	0	3.500	3.500	3.510	3.220	3.680	2,132,000	7,336,280	3.4410	35.00	35.00	35.10	32.20	36.80	213,200	34.410	8.70%
2017-04-27	0	3.220	3.150	3.230	3.160	3.270	1,336,000	4,336,680	3.2460	32.20	31.50	32.30	31.60	32.70	133,600	32.460	0.00%
2017-04-26	0	3.220	3.160	3.230	3.100	3.260	2,764,000	8,716,580	3.1536	32.20	31.60	32.30	31.00	32.60	276,400	31.536	0.94%
2017-04-25	0	3.190	3.110	3.190	3.080	3.320	896,000	2,852,640	3.1838	31.90	31.10	31.90	30.80	33.20	89,600	31.838	-0.31%
2017-04-24	0	3.200	3.180	3.200	3.180	3.420	532,000	1,787,200	3.3594	32.00	31.80	32.00	31.80	34.20	53,200	33.594	-4.76%
2017-04-21	0	3.360	3.310	3.360	3.230	3.460	772,000	2,593,120	3.3590	33.60	33.10	33.60	32.30	34.60	77,200	33.590	1.20%
2017-04-20	0	3.320	3.310	3.390	3.310	3.590	812,000	2,798,200	3.4461	33.20	33.10	33.90	33.10	35.90	81,200	34.461	-5.95%
2017-04-19	0	3.530	3.400	3.520	3.400	3.570	1,088,000	3,806,800	3.4989	35.30	34.00	35.20	34.00	35.70	108,800	34.989	0.00%
2017-04-18	0	3.530	3.530	3.600	3.400	3.780	524,000	1,920,760	3.6656	35.30	35.30	36.00	34.00	37.80	52,400	36.656	-0.56%
2017-04-13	0	3.550	3.500	3.550	3.480	3.790	408,000	1,485,840	3.6418	35.50	35.00	35.50	34.80	37.90	40,800	36.418	2.01%
2017-04-12	0	3.480	3.430	3.490	3.430	3.500	704,000	2,448,960	3.4786	34.80	34.30	34.90	34.30	35.00	70,400	34.786	-2.79%
2017-04-11	0	3.580	3.510	3.580	3.500	3.690	1,784,000	6,480,200	3.6324	35.80	35.10	35.80	35.00	36.90	178,400	36.324	-2.98%
2017-04-10	0	3.690	3.630	3.690	3.560	3.700	1,544,000	5,595,720	3.6242	36.90	36.30	36.90	35.60	37.00	154,400	36.242	0.82%
2017-04-07	0	3.660	3.580	3.660	3.550	3.750	2,108,000	7,692,280	3.6491	36.60	35.80	36.60	35.50	37.50	210,800	36.491	-2.40%
2017-04-06	0	3.750	3.600	3.750	3.550	3.790	592,000	2,230,560	3.7678	37.50	36.00	37.50	35.50	37.90	59,200	37.678	-1.32%
2017-04-05	0	3.800	3.620	3.800	3.750	3.900	1,016,000	3,877,200	3.8161	38.00	36.20	38.00	37.50	39.00	101,600	38.161	-1.30%
2017-04-03	0	3.850	3.700	3.850	3.850	3.950	644,000	2,526,320	3.9229	38.50	37.00	38.50	38.50	39.50	64,400	39.229	0.00%
2017-03-31	0	3.850	3.610	3.850	3.450	3.890	2,600,000	9,573,560	3.6821	38.50	36.10	38.50	34.50	38.90	260,000	36.821	11.59%
2017-03-30	0	3.450	3.450	3.510	3.450	3.700	2,832,000	10,092,120	3.5636	34.50	34.50	35.10	34.50	37.00	283,200	35.636	-6.25%
2017-03-29	0	3.680	3.580	3.680	3.570	3.720	1,204,000	4,415,160	3.6671	36.80	35.80	36.80	35.70	37.20	120,400	36.671	3.66%
2017-03-28	0	3.550	3.520	3.650	3.550	3.750	564,000	2,100,840	3.7249	35.50	35.20	36.50	35.50	37.50	56,400	37.249	-2.74%
2017-03-27	0	3.650	3.420	3.650	3.420	3.950	716,000	2,557,880	3.5725	36.50	34.20	36.50	34.20	39.50	71,600	35.725	-1.88%
2017-03-24	0	3.720	3.600	3.720	3.600	3.990	1,120,000	4,161,120	3.7153	37.20	36.00	37.20	36.00	39.90	112,000	37.153	-3.38%
2017-03-23	0	3.850	3.730	3.870	3.700	4.000	936,000	3,572,520	3.8168	38.50	37.30	38.70	37.00	40.00	93,600	38.168	-1.03%
2017-03-22	0	3.890	3.800	3.900	3.780	4.090	1,812,000	7,024,600	3.8767	38.90	38.00	39.00	37.80	40.90	181,200	38.767	-2.75%
2017-03-21	0	4.000	3.920	4.000	3.900	4.200	2,928,000	12,069,480	4.1221	40.00	39.20	40.00	39.00	42.00	292,800	41.221	-2.44%
2017-03-20	0	4.100	3.920	4.100	3.780	4.100	4,916,000	19,235,440	3.9128	41.00	39.20	41.00	37.80	41.00	491,600	39.128	9.33%
2017-03-17	0	3.750	3.720	3.750	3.500	4.000	2,355,500	8,731,200	3.7067	37.50	37.20	37.50	35.00	40.00	235,550	37.067	7.14%
2017-03-16	0	3.500	3.480	3.500	3.410	3.600	1,908,000	6,688,280	3.5054	35.00	34.80	35.00	34.10	36.00	190,800	35.054	0.57%
2017-03-15	0	3.480	3.420	3.480	3.390	3.480	1,408,000	4,863,400	3.4541	34.80	34.20	34.80	33.90	34.80	140,800	34.541	1.75%
2017-03-14	0	3.420	3.370	3.420	3.350	3.490	1,780,000	6,129,000	3.4433	34.20	33.70	34.20	33.50	34.90	178,000	34.433	0.88%
2017-03-13	0	3.390	3.250	3.390	3.220	3.390	2,940,000	9,675,960	3.2911	33.90	32.50	33.90	32.20	33.90	294,000	32.911	2.73%
2017-03-10	0	3.300	3.260	3.300	3.300	3.400	896,000	2,989,680	3.3367	33.00	32.60	33.00	33.00	34.00	89,600	33.367	-0.30%
2017-03-09	0	3.310	3.260	3.310	3.250	3.390	1,755,500	5,747,305	3.2739	33.10	32.60	33.10	32.50	33.90	175,550	32.739	0.30%
2017-03-08	0	3.300	3.220	3.300	3.240	3.460	2,284,000	7,675,480	3.3605	33.00	32.20	33.00	32.40	34.60	228,400	33.605	0.30%
2017-03-07	0	3.290	3.250	3.290	3.280	3.370	1,116,000	3,731,400	3.3435	32.90	32.50	32.90	32.80	33.70	111,600	33.435	1.23%
2017-03-06	0	3.250	3.250	3.270	3.210	3.290	960,000	3,138,520	3.2693	32.50	32.50	32.70	32.10	32.90	96,000	32.693	-1.52%
2017-03-03	0	3.300	3.230	3.300	3.190	3.340	864,000	2,846,440	3.2945	33.00	32.30	33.00	31.90	33.40	86,400	32.945	-1.49%
2017-03-02	0	3.350	3.280	3.360	3.250	3.380	1,424,000	4,746,120	3.3329	33.50	32.80	33.60	32.50	33.80	142,400	33.329	-0.30%
2017-03-01	0	3.360	3.270	3.360	3.260	3.470	1,952,000	6,497,360	3.3286	33.60	32.70	33.60	32.60	34.70	195,200	33.286	1.51%
2017-02-28	0	3.310	3.280	3.320	3.270	3.390	2,700,000	9,050,320	3.3520	33.10	32.80	33.20	32.70	33.90	270,000	33.520	-0.60%
2017-02-27	0	3.330	3.300	3.330	3.250	3.420	1,388,000	4,608,400	3.3202	33.30	33.00	33.30	32.50	34.20	138,800	33.202	2.46%
2017-02-24	0	3.250	3.210	3.250	3.180	3.340	924,000	3,001,800	3.2487	32.50	32.10	32.50	31.80	33.40	92,400	32.487	0.00%
2017-02-23	0	3.250	3.230	3.250	3.160	3.270	1,644,000	5,314,360	3.2326	32.50	32.30	32.50	31.60	32.70	164,400	32.326	0.93%
2017-02-22	0	3.220	3.180	3.220	3.150	3.310	1,072,000	3,430,160	3.1998	32.20	31.80	32.20	31.50	33.10	107,200	31.998	0.00%
2017-02-21	0	3.220	3.180	3.230	3.150	3.310	704,000	2,299,800	3.2668	32.20	31.80	32.30	31.50	33.10	70,400	32.668	-3.01%
2017-02-20	0	3.320	3.210	3.320	3.240	3.400	1,672,000	5,586,760	3.3414	33.20	32.10	33.20	32.40	34.00	167,200	33.414	0.00%
2017-02-17	0	3.320	3.260	3.320	3.250	3.500	1,844,000	6,132,480	3.3256	33.20	32.60	33.20	32.50	35.00	184,400	33.256	-1.78%
2017-02-16	0	3.380	3.320	3.380	3.280	3.400	2,364,000	7,922,680	3.3514	33.80	33.20	33.80	32.80	34.00	236,400	33.514	3.36%
2017-02-15	0	3.270	3.250	3.280	3.120	3.280	2,870,000	9,261,360	3.2270	32.70	32.50	32.80	31.20	32.80	287,000	32.270	5.83%
2017-02-14	0	3.090	3.040	3.090	3.030	3.100	1,780,000	5,475,880	3.0763	30.90	30.40	30.90	30.30	31.00	178,000	30.763	1.98%
2017-02-13	0	3.030	3.030	3.060	3.030	3.120	748,000	2,284,320	3.0539	30.30	30.30	30.60	30.30	31.20	74,800	30.539	0.00%
2017-02-10	0	3.030	3.030	3.120	3.000	3.150	652,000	1,996,800	3.0626	30.30	30.30	31.20	30.00	31.50	65,200	30.626	0.00%
2017-02-09	0	3.030	3.000	3.030	3.000	3.040	376,000	1,136,400	3.0223	30.30	30.00	30.30	30.00	30.40	37,600	30.223	-0.33%
2017-02-08	0	3.040	3.020	3.040	2.950	3.050	548,000	1,645,920	3.0035	30.40	30.20	30.40	29.50	30.50	54,800	30.035	1.33%
2017-02-07	0	3.000	2.970	3.000	2.970	3.000	160,000	477,600	2.9850	30.00	29.70	30.00	29.70	30.00	16,000	29.850	0.33%
2017-02-06	0	2.990	2.940	2.990	2.950	3.010	352,000	1,047,800	2.9767	29.90	29.40	29.90	29.50	30.10	35,200	29.767	0.00%
2017-02-03	0	2.990	2.960	2.990	2.970	3.010	208,000	622,840	2.9944	29.90	29.60	29.90	29.70	30.10	20,800	29.944	-0.66%
2017-02-02	0	3.010	2.960	3.010	2.980	3.030	112,000	335,880	2.9989	30.10	29.60	30.10	29.80	30.30	11,200	29.989	0.67%
2017-02-01	0	2.990	2.960	3.000	2.930	3.000	104,000	308,680	2.9681	29.90	29.60	30.00	29.30	30.00	10,400	29.681	0.00%
2017-01-27	0	2.990	2.980	3.050	2.980	2.990	64,000	191,120	2.9863	29.90	29.80	30.50	29.80	29.90	6,400	29.863	0.00%
2017-01-26	0	2.990	2.950	2.990	2.930	2.990	160,000	476,800	2.9800	29.90	29.50	29.90	29.30	29.90	16,000	29.800	-0.33%
2017-01-25	0	3.000	2.940	3.000	2.950	3.000	252,000	751,720	2.9830	30.00	29.40	30.00	29.50	30.00	25,200	29.830	0.00%
2017-01-24	0	3.000	2.960	3.000	2.950	3.000	208,000	621,320	2.9871	30.00	29.60	30.00	29.50	30.00	20,800	29.871	0.00%
2017-01-23	0	3.000	2.940	3.000	2.960	3.000	176,000	525,080	2.9834	30.00	29.40	30.00	29.60	30.00	17,600	29.834	1.01%
2017-01-20	0	2.970	2.940	2.970	2.940	2.980	376,000	1,115,080	2.9656	29.70	29.40	29.70	29.40	29.80	37,600	29.656	0.00%
2017-01-19	0	2.970	2.920	2.970	2.920	2.980	1,096,000	3,253,400	2.9684	29.70	29.20	29.70	29.20	29.80	109,600	29.684	1.71%
2017-01-18	0	2.920	2.870	2.920	2.880	2.920	388,000	1,124,080	2.8971	29.20	28.70	29.20	28.80	29.20	38,800	28.971	1.39%
2017-01-17	0	2.880	2.820	2.900	2.800	2.880	372,000	1,050,240	2.8232	28.80	28.20	29.00	28.00	28.80	37,200	28.232	1.41%
2017-01-16	0	2.840	2.800	2.840	2.800	2.940	596,000	1,708,360	2.8664	28.40	28.00	28.40	28.00	29.40	59,600	28.664	-3.40%
2017-01-13	0	2.940	2.900	2.940	2.910	2.960	356,000	1,044,800	2.9348	29.40	29.00	29.40	29.10	29.60	35,600	29.348	-0.34%
2017-01-12	0	2.950	2.940	2.960	2.940	2.980	359,103	1,059,389	2.9501	29.50	29.40	29.60	29.40	29.80	35,910	29.501	-0.67%
2017-01-11	0	2.970	2.950	2.980	2.950	2.980	372,000	1,105,960	2.9730	29.70	29.50	29.80	29.50	29.80	37,200	29.730	-1.00%
2017-01-10	0	3.000	2.990	3.000	2.970	3.000	484,000	1,443,640	2.9827	30.00	29.90	30.00	29.70	30.00	48,400	29.827	0.67%
2017-01-09	0	2.980	2.980	3.010	2.970	3.010	408,000	1,220,360	2.9911	29.80	29.80	30.10	29.70	30.10	40,800	29.911	-1.32%
2017-01-06	0	3.020	3.000	3.020	2.990	3.030	548,000	1,648,360	3.0080	30.20	30.00	30.20	29.90	30.30	54,800	30.080	0.67%
2017-01-05	0	3.000	2.970	3.000	2.970	3.000	520,000	1,553,040	2.9866	30.00	29.70	30.00	29.70	30.00	52,000	29.866	0.00%
2017-01-04	0	3.000	2.980	3.000	2.980	3.000	408,000	1,220,520	2.9915	30.00	29.80	30.00	29.80	30.00	40,800	29.915	-0.99%
2017-01-03	0	3.030	3.000	3.030	3.000	3.030	560,000	1,691,720	3.0209	30.30	30.00	30.30	30.00	30.30	56,000	30.209	0.33%
2016-12-30	0	3.020	2.980	3.020	2.990	3.030	476,000	1,434,520	3.0137	30.20	29.80	30.20	29.90	30.30	47,600	30.137	0.67%
2016-12-29	0	3.000	2.980	3.000	2.990	3.010	508,000	1,524,600	3.0012	30.00	29.80	30.00	29.90	30.10	50,800	30.012	-0.66%
2016-12-28	0	3.020	3.000	3.020	2.980	3.020	512,000	1,537,360	3.0027	30.20	30.00	30.20	29.80	30.20	51,200	30.027	0.33%
2016-12-23	0	3.010	2.990	3.020	2.990	3.010	696,000	2,090,440	3.0035	30.10	29.90	30.20	29.90	30.10	69,600	30.035	0.00%
2016-12-22	0	3.010	2.960	3.010	2.970	3.010	728,000	2,178,320	2.9922	30.10	29.60	30.10	29.70	30.10	72,800	29.922	0.00%
2016-12-21	0	3.010	2.970	3.010	2.930	3.010	772,000	2,284,240	2.9589	30.10	29.70	30.10	29.30	30.10	77,200	29.589	2.03%
2016-12-20	0	2.950	2.910	2.950	2.920	2.950	692,000	2,031,240	2.9353	29.50	29.10	29.50	29.20	29.50	69,200	29.353	0.00%
2016-12-19	0	2.950	2.910	2.950	2.920	2.950	620,000	1,820,440	2.9362	29.50	29.10	29.50	29.20	29.50	62,000	29.362	0.34%
2016-12-16	0	2.940	2.910	2.940	2.890	2.950	536,000	1,570,400	2.9299	29.40	29.10	29.40	28.90	29.50	53,600	29.299	-0.34%
2016-12-15	0	2.950	2.930	2.950	2.930	2.980	536,000	1,585,320	2.9577	29.50	29.30	29.50	29.30	29.80	53,600	29.577	-0.67%
2016-12-14	0	2.970	2.920	2.980	2.880	3.000	1,120,000	3,268,040	2.9179	29.70	29.20	29.80	28.80	30.00	112,000	29.179	-1.00%
2016-12-13	0	3.000	2.980	3.010	2.980	3.030	604,000	1,823,280	3.0187	30.00	29.80	30.10	29.80	30.30	60,400	30.187	-0.66%
2016-12-12	0	3.020	2.990	3.020	3.000	3.050	600,000	1,806,760	3.0113	30.20	29.90	30.20	30.00	30.50	60,000	30.113	-0.66%
2016-12-09	0	3.040	3.020	3.040	3.020	3.050	584,000	1,773,320	3.0365	30.40	30.20	30.40	30.20	30.50	58,400	30.365	-0.65%
2016-12-08	0	3.060	3.000	3.060	2.980	3.060	848,000	2,566,120	3.0261	30.60	30.00	30.60	29.80	30.60	84,800	30.261	0.66%
2016-12-07	0	3.040	3.000	3.060	3.010	3.080	864,000	2,622,640	3.0355	30.40	30.00	30.60	30.10	30.80	86,400	30.355	-1.94%
2016-12-06	0	3.100	3.080	3.110	3.080	3.100	408,000	1,262,000	3.0931	31.00	30.80	31.10	30.80	31.00	40,800	30.931	0.32%
2016-12-05	0	3.090	3.050	3.110	3.050	3.110	544,000	1,678,080	3.0847	30.90	30.50	31.10	30.50	31.10	54,400	30.847	-0.96%
2016-12-02	0	3.120	3.080	3.120	3.070	3.130	480,000	1,495,720	3.1161	31.20	30.80	31.20	30.70	31.30	48,000	31.161	0.00%
2016-12-01	0	3.120	3.100	3.130	3.080	3.150	812,000	2,538,600	3.1264	31.20	31.00	31.30	30.80	31.50	81,200	31.264	1.96%
2016-11-30	0	3.060	3.030	3.060	2.970	3.070	1,504,000	4,530,680	3.0124	30.60	30.30	30.60	29.70	30.70	150,400	30.124	2.68%
2016-11-29	0	2.980	2.950	2.980	2.950	3.030	708,000	2,118,200	2.9918	29.80	29.50	29.80	29.50	30.30	70,800	29.918	-0.67%
2016-11-28	0	3.000	2.990	3.000	2.980	3.030	668,000	2,006,160	3.0032	30.00	29.90	30.00	29.80	30.30	66,800	30.032	0.33%
2016-11-25	0	2.990	2.940	2.990	2.940	3.010	904,000	2,688,880	2.9744	29.90	29.40	29.90	29.40	30.10	90,400	29.744	0.34%
2016-11-24	0	2.980	2.940	2.980	2.940	3.000	664,000	1,980,400	2.9825	29.80	29.40	29.80	29.40	30.00	66,400	29.825	-0.67%
2016-11-23	0	3.000	2.980	3.000	2.940	3.020	856,000	2,557,840	2.9881	30.00	29.80	30.00	29.40	30.20	85,600	29.881	1.69%
2016-11-22	0	2.950	2.930	2.950	2.900	2.970	1,600,000	4,708,840	2.9430	29.50	29.30	29.50	29.00	29.70	160,000	29.430	1.72%
2016-11-21	0	2.900	2.860	2.900	2.870	2.900	364,000	1,048,400	2.8802	29.00	28.60	29.00	28.70	29.00	36,400	28.802	1.05%
2016-11-18	0	2.870	2.870	2.880	2.850	2.890	276,000	795,720	2.8830	28.70	28.70	28.80	28.50	28.90	27,600	28.830	-0.69%
2016-11-17	0	2.890	2.870	2.890	2.880	2.920	348,000	1,007,520	2.8952	28.90	28.70	28.90	28.80	29.20	34,800	28.952	0.00%
2016-11-16	0	2.890	2.890	2.900	2.850	2.920	484,000	1,396,680	2.8857	28.90	28.90	29.00	28.50	29.20	48,400	28.857	2.12%
2016-11-15	0	2.830	2.830	2.880	2.820	2.900	468,000	1,337,640	2.8582	28.30	28.30	28.80	28.20	29.00	46,800	28.582	-1.05%
2016-11-14	0	2.860	2.830	2.860	2.810	2.870	100,000	282,800	2.8280	28.60	28.30	28.60	28.10	28.70	10,000	28.280	-0.69%
2016-11-11	0	2.880	2.820	2.900	2.820	2.920	224,000	646,880	2.8879	28.80	28.20	29.00	28.20	29.20	22,400	28.879	-1.71%
2016-11-10	0	2.930	2.880	2.930	2.870	2.980	802,000	2,347,100	2.9266	29.30	28.80	29.30	28.70	29.80	80,200	29.266	1.38%
2016-11-09	0	2.890	2.850	2.890	2.840	2.920	580,000	1,670,160	2.8796	28.90	28.50	28.90	28.40	29.20	58,000	28.796	1.05%
2016-11-08	0	2.860	2.820	2.860	2.790	2.860	580,000	1,635,920	2.8206	28.60	28.20	28.60	27.90	28.60	58,000	28.206	0.35%
2016-11-07	0	2.850	2.830	2.850	2.790	2.890	328,000	925,520	2.8217	28.50	28.30	28.50	27.90	28.90	32,800	28.217	0.00%
2016-11-04	0	2.850	2.840	2.850	2.830	2.890	380,000	1,087,040	2.8606	28.50	28.40	28.50	28.30	28.90	38,000	28.606	-0.70%
2016-11-03	0	2.870	2.840	2.870	2.850	2.920	372,000	1,071,160	2.8795	28.70	28.40	28.70	28.50	29.20	37,200	28.795	0.70%
2016-11-02	0	2.850	2.810	2.860	2.800	2.850	580,000	1,643,640	2.8339	28.50	28.10	28.60	28.00	28.50	58,000	28.339	1.79%
2016-11-01	0	2.800	2.780	2.810	2.630	2.860	1,188,000	3,287,800	2.7675	28.00	27.80	28.10	26.30	28.60	118,800	27.675	6.46%
2016-10-31	0	2.630	2.600	2.630	2.600	2.640	348,000	912,680	2.6226	26.30	26.00	26.30	26.00	26.40	34,800	26.226	-0.38%
2016-10-28	0	2.640	2.590	2.640	2.580	2.640	460,000	1,199,920	2.6085	26.40	25.90	26.40	25.80	26.40	46,000	26.085	0.76%
2016-10-27	0	2.620	2.600	2.620	2.580	2.670	416,000	1,089,040	2.6179	26.20	26.00	26.20	25.80	26.70	41,600	26.179	0.38%
2016-10-26	0	2.610	2.590	2.600	2.600	2.630	364,000	949,160	2.6076	26.10	25.90	26.00	26.00	26.30	36,400	26.076	0.38%
2016-10-25	0	2.600	2.550	2.600	2.540	2.600	332,000	852,480	2.5677	26.00	25.50	26.00	25.40	26.00	33,200	25.677	0.78%
2016-10-24	0	2.580	2.520	2.650	2.550	2.650	68,000	174,360	2.5641	25.80	25.20	26.50	25.50	26.50	6,800	25.641	0.39%
2016-10-20	0	2.570	2.560	2.580	2.570	2.590	121,000	312,080	2.5792	25.70	25.60	25.80	25.70	25.90	12,100	25.792	-0.39%
2016-10-19	0	2.580	2.550	2.580	2.540	2.580	47,728,000	100,335,000	2.1022	25.80	25.50	25.80	25.40	25.80	4,772,800	21.022	0.00%
2016-10-18	0	2.580	2.550	2.580	2.570	2.580	48,000	123,520	2.5733	25.80	25.50	25.80	25.70	25.80	4,800	25.733	0.39%
2016-10-17	0	2.570	2.540	2.570	2.530	2.580	108,000	277,320	2.5678	25.70	25.40	25.70	25.30	25.80	10,800	25.678	-0.77%
2016-10-14	0	2.590	2.550	2.590	2.590	2.610	128,000	332,760	2.5997	25.90	25.50	25.90	25.90	26.10	12,800	25.997	0.39%
2016-10-13	0	2.580	2.520	2.580	2.560	2.580	60,000	154,200	2.5700	25.80	25.20	25.80	25.60	25.80	6,000	25.700	0.78%
2016-10-12	0	2.560	2.540	2.560	2.530	2.560	72,000	183,640	2.5506	25.60	25.40	25.60	25.30	25.60	7,200	25.506	0.79%
2016-10-11	0	2.540	2.540	2.560	2.540	2.540	12,000	30,480	2.5400	25.40	25.40	25.60	25.40	25.40	1,200	25.400	0.00%
2016-10-07	0	2.540	2.540	2.570	2.500	2.540	88,000	222,000	2.5227	25.40	25.40	25.70	25.00	25.40	8,800	25.227	0.00%
2016-10-06	0	2.540	2.530	2.570	2.540	2.540	20,000	50,800	2.5400	25.40	25.30	25.70	25.40	25.40	2,000	25.400	0.00%
2016-10-05	0	2.540	2.540	2.580	2.530	2.540	8,000	20,280	2.5350	25.40	25.40	25.80	25.30	25.40	800	25.350	0.40%
2016-10-04	0	2.530	2.530	2.580	2.530	2.590	24,000	61,280	2.5533	25.30	25.30	25.80	25.30	25.90	2,400	25.533	-2.32%
2016-10-03	0	2.590	2.540	2.600	2.580	2.590	104,000	268,760	2.5842	25.90	25.40	26.00	25.80	25.90	10,400	25.842	0.39%
2016-09-30	0	2.580	2.580	2.600	2.550	2.570	40,000	102,720	2.5680	25.80	25.80	26.00	25.50	25.70	4,000	25.680	0.00%
2016-09-29	0	2.580	2.560	2.590	2.550	2.630	448,000	1,162,800	2.5955	25.80	25.60	25.90	25.50	26.30	44,800	25.955	-0.39%
2016-09-28	0	2.590	2.580	2.590	2.550	2.600	200,000	516,480	2.5824	25.90	25.80	25.90	25.50	26.00	20,000	25.824	0.39%
2016-09-27	0	2.580	2.520	2.580	2.570	2.580	32,000	82,440	2.5763	25.80	25.20	25.80	25.70	25.80	3,200	25.763	1.18%
2016-09-26	0	2.550	2.510	2.570	2.550	2.550	16,000	40,800	2.5500	25.50	25.10	25.70	25.50	25.50	1,600	25.500	0.00%
2016-09-23	0	2.550	2.500	2.560	2.500	2.550	132,000	331,840	2.5139	25.50	25.00	25.60	25.00	25.50	13,200	25.139	-0.78%
2016-09-22	0	2.570	2.560	2.570	2.560	2.580	156,000	401,520	2.5738	25.70	25.60	25.70	25.60	25.80	15,600	25.738	0.00%
2016-09-21	0	2.570	2.530	2.570	2.570	2.580	65,000	167,360	2.5748	25.70	25.30	25.70	25.70	25.80	6,500	25.748	0.00%
2016-09-20	0	2.570	2.540	2.580	2.540	2.570	48,000	123,120	2.5650	25.70	25.40	25.80	25.40	25.70	4,800	25.650	0.00%
2016-09-19	0	2.570	2.540	2.570	2.540	2.620	196,000	503,720	2.5700	25.70	25.40	25.70	25.40	26.20	19,600	25.700	-1.53%
2016-09-15	0	2.610	2.560	2.610	2.620	2.620	20,000	52,400	2.6200	26.10	25.60	26.10	26.20	26.20	2,000	26.200	0.38%
2016-09-14	0	2.600	2.560	2.600	2.550	2.600	104,000	268,880	2.5854	26.00	25.60	26.00	25.50	26.00	10,400	25.854	0.78%
2016-09-13	0	2.580	2.530	2.590	2.430	2.590	172,000	440,600	2.5616	25.80	25.30	25.90	24.30	25.90	17,200	25.616	2.38%
2016-09-12	0	2.520	2.490	2.520	2.500	2.530	104,000	260,920	2.5088	25.20	24.90	25.20	25.00	25.30	10,400	25.088	-1.18%
2016-09-09	0	2.550	2.550	2.560	2.530	2.580	152,000	389,040	2.5595	25.50	25.50	25.60	25.30	25.80	15,200	25.595	-0.78%
2016-09-08	0	2.570	2.540	2.570	2.530	2.570	140,000	356,760	2.5483	25.70	25.40	25.70	25.30	25.70	14,000	25.483	0.00%
2016-09-07	0	2.570	2.560	2.570	2.550	2.580	120,000	307,320	2.5610	25.70	25.60	25.70	25.50	25.80	12,000	25.610	-1.15%
2016-09-06	0	2.600	2.560	2.600	2.500	2.600	477,000	1,216,800	2.5509	26.00	25.60	26.00	25.00	26.00	47,700	25.509	-1.52%
2016-09-05	0	2.640	2.630	2.640	2.640	2.670	44,000	116,520	2.6482	26.40	26.30	26.40	26.40	26.70	4,400	26.482	0.38%
2016-09-02	0	2.630	2.610	2.630	2.610	2.630	44,000	115,400	2.6227	26.30	26.10	26.30	26.10	26.30	4,400	26.227	0.00%
2016-09-01	0	2.630	2.590	2.630	2.590	2.630	148,000	386,040	2.6084	26.30	25.90	26.30	25.90	26.30	14,800	26.084	-0.75%
2016-08-31	0	2.650	2.600	2.650	2.590	2.650	36,000	94,200	2.6167	26.50	26.00	26.50	25.90	26.50	3,600	26.167	-0.75%
2016-08-30	0	2.670	2.630	2.670	2.610	2.670	76,000	201,320	2.6489	26.70	26.30	26.70	26.10	26.70	7,600	26.489	0.00%
2016-08-29	0	2.670	2.590	2.670	2.680	2.680	21,000	56,150	2.6738	26.70	25.90	26.70	26.80	26.80	2,100	26.738	-0.74%
2016-08-26	0	2.690	2.640	2.690	2.660	2.690	116,000	309,960	2.6721	26.90	26.40	26.90	26.60	26.90	11,600	26.721	1.13%
2016-08-25	0	2.660	2.660	2.680	2.640	2.660	172,000	455,640	2.6491	26.60	26.60	26.80	26.40	26.60	17,200	26.491	0.38%
2016-08-24	0	2.650	2.630	2.660	2.640	2.670	280,000	742,280	2.6510	26.50	26.30	26.60	26.40	26.70	28,000	26.510	-0.38%
2016-08-23	0	2.660	2.630	2.660	2.630	2.690	52,000	138,480	2.6631	26.60	26.30	26.60	26.30	26.90	5,200	26.631	-1.12%
2016-08-22	0	2.690	2.660	2.690	2.650	2.690	136,000	363,840	2.6753	26.90	26.60	26.90	26.50	26.90	13,600	26.753	1.51%
2016-08-19	0	2.650	2.610	2.670	2.620	2.650	36,000	95,160	2.6433	26.50	26.10	26.70	26.20	26.50	3,600	26.433	-1.12%
2016-08-18	0	2.680	2.620	2.680	2.690	2.690	24,000	64,560	2.6900	26.80	26.20	26.80	26.90	26.90	2,400	26.900	0.37%
2016-08-17	0	2.670	2.620	2.670	2.680	2.710	76,000	204,760	2.6942	26.70	26.20	26.70	26.80	27.10	7,600	26.942	-0.74%
2016-08-16	0	2.690	2.630	2.690	2.650	2.690	36,000	96,120	2.6700	26.90	26.30	26.90	26.50	26.90	3,600	26.700	-0.37%
2016-08-15	0	2.700	2.670	2.700	2.650	2.700	128,000	342,840	2.6784	27.00	26.70	27.00	26.50	27.00	12,800	26.784	0.75%
2016-08-12	0	2.680	2.640	2.680	2.670	2.680	60,000	160,600	2.6767	26.80	26.40	26.80	26.70	26.80	6,000	26.767	0.37%
2016-08-11	0	2.670	2.640	2.670	2.620	2.670	96,000	254,760	2.6538	26.70	26.40	26.70	26.20	26.70	9,600	26.538	1.52%
2016-08-10	0	2.630	2.600	2.630	2.590	2.630	192,000	502,880	2.6192	26.30	26.00	26.30	25.90	26.30	19,200	26.192	-1.50%
2016-08-09	0	2.670	2.580	2.670	2.520	2.670	244,000	630,000	2.5820	26.70	25.80	26.70	25.20	26.70	24,400	25.820	0.00%
2016-08-08	0	2.670	2.610	2.670	2.660	2.670	12,000	32,000	2.6667	26.70	26.10	26.70	26.60	26.70	1,200	26.667	0.00%
2016-08-05	0	2.670	2.620	2.680	2.670	2.670	4,000	10,680	2.6700	26.70	26.20	26.80	26.70	26.70	400	26.700	1.14%
2016-08-04	0	2.640	2.610	2.660	2.630	2.640	40,000	105,400	2.6350	26.40	26.10	26.60	26.30	26.40	4,000	26.350	-1.12%
2016-08-03	0	2.670	2.600	2.690	2.600	2.670	260,000	683,840	2.6302	26.70	26.00	26.90	26.00	26.70	26,000	26.302	-1.11%
2016-08-01	0	2.700	2.700	2.770	2.600	2.710	616,000	1,637,560	2.6584	27.00	27.00	27.70	26.00	27.10	61,600	26.584	2.66%
2016-07-29	0	2.630	2.600	2.640	2.610	2.650	128,000	336,760	2.6309	26.30	26.00	26.40	26.10	26.50	12,800	26.309	-1.13%
2016-07-28	0	2.660	2.660	2.700	2.650	2.700	240,000	641,240	2.6718	26.60	26.60	27.00	26.50	27.00	24,000	26.718	-0.37%
2016-07-27	0	2.670	2.610	2.690	2.590	2.700	390,000	1,040,060	2.6668	26.70	26.10	26.90	25.90	27.00	39,000	26.668	2.69%
2016-07-26	0	2.600	2.580	2.600	2.520	2.690	260,000	672,400	2.5862	26.00	25.80	26.00	25.20	26.90	26,000	25.862	3.17%
2016-07-25	0	2.520	2.500	2.550	2.520	2.530	20,000	50,520	2.5260	25.20	25.00	25.50	25.20	25.30	2,000	25.260	-1.18%
2016-07-22	0	2.550	2.510	2.550	2.550	2.550	4,000	10,200	2.5500	25.50	25.10	25.50	25.50	25.50	400	25.500	-0.78%
2016-07-21	0	2.570	2.530	2.580	2.470	2.570	80,000	202,800	2.5350	25.70	25.30	25.80	24.70	25.70	8,000	25.350	0.00%
2016-07-20	0	2.570	2.520	2.580	2.530	2.580	64,000	163,240	2.5506	25.70	25.20	25.80	25.30	25.80	6,400	25.506	0.00%
2016-07-19	0	2.570	2.530	2.580	2.520	2.570	168,000	426,560	2.5390	25.70	25.30	25.80	25.20	25.70	16,800	25.390	0.00%
2016-07-18	0	2.570	2.540	2.570	2.540	2.580	36,000	92,240	2.5622	25.70	25.40	25.70	25.40	25.80	3,600	25.622	-0.39%
2016-07-15	0	2.580	2.560	2.580	2.530	2.620	184,000	476,400	2.5891	25.80	25.60	25.80	25.30	26.20	18,400	25.891	0.00%
2016-07-14	0	2.580	2.530	2.580	2.510	2.700	124,000	319,600	2.5774	25.80	25.30	25.80	25.10	27.00	12,400	25.774	-0.39%
2016-07-13	0	2.590	2.580	2.640	2.570	2.700	184,000	481,840	2.6187	25.90	25.80	26.40	25.70	27.00	18,400	26.187	1.57%
2016-07-12	0	2.550	2.500	2.550	2.480	2.550	64,000	161,840	2.5288	25.50	25.00	25.50	24.80	25.50	6,400	25.288	0.79%
2016-07-11	0	2.530	2.490	2.530	2.480	2.540	140,000	350,000	2.5000	25.30	24.90	25.30	24.80	25.40	14,000	25.000	-0.78%
2016-07-08	0	2.550	2.500	2.560	2.500	2.560	72,000	180,480	2.5067	25.50	25.00	25.60	25.00	25.60	7,200	25.067	-0.39%
2016-07-07	0	2.560	2.500	2.650	2.410	2.560	404,000	999,640	2.4744	25.60	25.00	26.50	24.10	25.60	40,400	24.744	0.39%
2016-07-06	0	2.550	2.520	2.550	2.520	2.550	20,000	50,720	2.5360	25.50	25.20	25.50	25.20	25.50	2,000	25.360	0.00%
2016-07-05	0	2.550	2.500	2.550	2.500	2.560	148,000	372,400	2.5162	25.50	25.00	25.50	25.00	25.60	14,800	25.162	-0.39%
2016-07-04	0	2.560	2.530	2.570	2.530	2.560	328,000	831,320	2.5345	25.60	25.30	25.70	25.30	25.60	32,800	25.345	0.00%
2016-06-30	0	2.560	2.560	2.600	2.500	2.560	48,000	121,800	2.5375	25.60	25.60	26.00	25.00	25.60	4,800	25.375	1.19%
2016-06-29	0	2.530	2.530	2.540	2.530	2.530	12,000	30,360	2.5300	25.30	25.30	25.40	25.30	25.30	1,200	25.300	-0.78%
2016-06-28	0	2.550	2.500	2.550	2.550	2.560	32,000	81,680	2.5525	25.50	25.00	25.50	25.50	25.60	3,200	25.525	-0.39%
2016-06-27	0	2.560	2.500	2.560	2.560	2.580	8,000	20,560	2.5700	25.60	25.00	25.60	25.60	25.80	800	25.700	-0.78%
2016-06-24	0	2.580	2.500	2.580	2.480	2.580	288,000	724,360	2.5151	25.80	25.00	25.80	24.80	25.80	28,800	25.151	1.18%
2016-06-23	0	2.550	2.540	2.580	2.540	2.570	224,000	570,000	2.5446	25.50	25.40	25.80	25.40	25.70	22,400	25.446	0.39%
2016-06-22	0	2.540	2.500	2.550	2.500	2.550	120,800	305,496	2.5289	25.40	25.00	25.50	25.00	25.50	12,080	25.289	-0.39%
2016-06-21	0	2.550	2.520	2.550	2.500	2.550	73,500	185,660	2.5260	25.50	25.20	25.50	25.00	25.50	7,350	25.260	1.19%
2016-06-20	0	2.520	2.480	2.520	2.480	2.520	224,000	560,120	2.5005	25.20	24.80	25.20	24.80	25.20	22,400	25.005	-2.33%
2016-06-17	0	2.580	2.520	2.590	2.530	2.580	156,000	400,400	2.5667	25.80	25.20	25.90	25.30	25.80	15,600	25.667	1.18%
2016-06-16	0	2.550	2.520	2.550	2.490	2.550	196,500	494,745	2.5178	25.50	25.20	25.50	24.90	25.50	19,650	25.178	0.79%
2016-06-15	0	2.530	2.520	2.560	2.500	2.570	239,303	600,688	2.5102	25.30	25.20	25.60	25.00	25.70	23,930	25.102	-1.56%
2016-06-14	0	2.570	2.510	2.570	2.490	2.600	691,000	1,752,760	2.5366	25.70	25.10	25.70	24.90	26.00	69,100	25.366	-2.65%
2016-06-13	0	2.640	2.600	2.640	2.600	2.720	287,000	759,040	2.6447	26.40	26.00	26.40	26.00	27.20	28,700	26.447	-3.30%
2016-06-10	0	2.730	2.680	2.730	2.670	2.730	56,000	150,680	2.6907	27.30	26.80	27.30	26.70	27.30	5,600	26.907	0.00%
2016-06-08	0	2.730	2.660	2.730	2.690	2.730	32,000	86,360	2.6988	27.30	26.60	27.30	26.90	27.30	3,200	26.988	1.49%
2016-06-07	0	2.690	2.660	2.690	2.660	2.710	354,000	948,240	2.6786	26.90	26.60	26.90	26.60	27.10	35,400	26.786	-1.10%
2016-06-06	0	2.720	2.700	2.720	2.690	2.760	168,000	458,440	2.7288	27.20	27.00	27.20	26.90	27.60	16,800	27.288	-2.16%
2016-06-03	0	2.780	2.750	2.780	2.760	2.780	260,000	720,400	2.7708	27.80	27.50	27.80	27.60	27.80	26,000	27.708	-0.71%
2016-06-02	0	2.800	2.760	2.800	2.750	2.800	236,000	653,240	2.7680	28.00	27.60	28.00	27.50	28.00	23,600	27.680	-0.36%
2016-06-01	0	2.810	2.770	2.810	2.780	2.850	124,800	349,680	2.8019	28.10	27.70	28.10	27.80	28.50	12,480	28.019	-0.35%
2016-05-31	0	2.820	2.790	2.820	2.790	2.820	234,000	656,140	2.8040	28.20	27.90	28.20	27.90	28.20	23,400	28.040	1.08%
2016-05-30	0	2.790	2.790	2.830	2.790	2.820	48,000	134,160	2.7950	27.90	27.90	28.30	27.90	28.20	4,800	27.950	-1.41%
2016-05-27	0	2.830	2.790	2.830	2.800	2.830	134,303	378,477	2.8181	28.30	27.90	28.30	28.00	28.30	13,430	28.181	-0.35%
2016-05-26	0	2.840	2.820	2.840	2.800	2.840	288,000	812,040	2.8196	28.40	28.20	28.40	28.00	28.40	28,800	28.196	0.00%
2016-05-25	0	2.840	2.800	2.840	2.790	2.850	428,000	1,202,760	2.8102	28.40	28.00	28.40	27.90	28.50	42,800	28.102	1.43%
2016-05-24	0	2.800	2.800	2.850	2.700	2.800	72,000	196,760	2.7328	28.00	28.00	28.50	27.00	28.00	7,200	27.328	1.82%
2016-05-23	0	2.750	2.750	2.800	2.740	2.740	56,000	153,440	2.7400	27.50	27.50	28.00	27.40	27.40	5,600	27.400	0.00%
2016-05-20	0	2.750	2.750	2.800	2.750	2.750	100,000	275,000	2.7500	27.50	27.50	28.00	27.50	27.50	10,000	27.500	0.00%
2016-05-19	0	2.750	2.750	2.800	2.750	2.850	565,500	1,576,095	2.7871	27.50	27.50	28.00	27.50	28.50	56,550	27.871	0.00%
2016-05-18	0	2.750	2.750	2.770	2.750	2.780	496,000	1,370,720	2.7635	27.50	27.50	27.70	27.50	27.80	49,600	27.635	-1.08%
2016-05-17	0	2.780	2.740	2.780	2.750	2.800	828,000	2,299,120	2.7767	27.80	27.40	27.80	27.50	28.00	82,800	27.767	-0.36%
2016-05-16	0	2.790	2.780	2.800	2.740	2.800	674,000	1,880,320	2.7898	27.90	27.80	28.00	27.40	28.00	67,400	27.898	1.09%
2016-05-13	0	2.760	2.730	2.760	2.650	2.760	660,000	1,786,560	2.7069	27.60	27.30	27.60	26.50	27.60	66,000	27.069	2.99%
2016-05-12	0	2.680	2.660	2.680	2.640	2.700	231,000	615,410	2.6641	26.80	26.60	26.80	26.40	27.00	23,100	26.641	1.52%
2016-05-11	0	2.640	2.620	2.650	2.600	2.650	400,000	1,051,200	2.6280	26.40	26.20	26.50	26.00	26.50	40,000	26.280	0.38%
2016-05-10	0	2.630	2.600	2.650	2.550	2.630	196,000	509,440	2.5992	26.30	26.00	26.50	25.50	26.30	19,600	25.992	1.94%
2016-05-09	0	2.580	2.540	2.600	2.500	2.580	452,000	1,138,720	2.5193	25.80	25.40	26.00	25.00	25.80	45,200	25.193	3.20%
2016-05-06	0	2.500	2.470	2.500	2.490	2.500	256,000	639,720	2.4989	25.00	24.70	25.00	24.90	25.00	25,600	24.989	0.00%
2016-05-05	0	2.500	2.480	2.500	2.480	2.520	386,000	965,840	2.5022	25.00	24.80	25.00	24.80	25.20	38,600	25.022	-0.79%
2016-05-04	0	2.520	2.480	2.520	2.480	2.520	300,000	750,120	2.5004	25.20	24.80	25.20	24.80	25.20	30,000	25.004	0.00%
2016-05-03	0	2.520	2.460	2.520	2.460	2.520	340,000	847,560	2.4928	25.20	24.60	25.20	24.60	25.20	34,000	24.928	0.40%
2016-04-29	0	2.510	2.480	2.510	2.490	2.520	88,000	220,840	2.5095	25.10	24.80	25.10	24.90	25.20	8,800	25.095	0.40%
2016-04-28	0	2.500	2.420	2.500	2.450	2.500	48,000	119,440	2.4883	25.00	24.20	25.00	24.50	25.00	4,800	24.883	-0.79%
2016-04-27	0	2.520	2.420	2.520	2.420	2.520	848,000	2,091,080	2.4659	25.20	24.20	25.20	24.20	25.20	84,800	24.659	0.00%
2016-04-26	0	2.520	2.460	2.520	2.460	2.520	312,000	778,800	2.4962	25.20	24.60	25.20	24.60	25.20	31,200	24.962	0.80%
2016-04-25	0	2.500	2.490	2.500	2.480	2.520	384,000	963,440	2.5090	25.00	24.90	25.00	24.80	25.20	38,400	25.090	-0.79%
2016-04-22	0	2.520	2.490	2.520	2.500	2.550	840,000	2,107,360	2.5088	25.20	24.90	25.20	25.00	25.50	84,000	25.088	0.80%
2016-04-21	0	2.500	2.440	2.500	2.420	2.560	60,545,000	127,373,100	2.1038	25.00	24.40	25.00	24.20	25.60	6,054,500	21.038	-1.96%
2016-04-20	0	2.550	2.480	2.550	2.470	2.550	216,000	543,840	2.5178	25.50	24.80	25.50	24.70	25.50	21,600	25.178	0.39%
2016-04-19	0	2.540	2.540	2.550	2.540	2.800	605,500	1,564,760	2.5842	25.40	25.40	25.50	25.40	28.00	60,550	25.842	0.79%
2016-04-18	0	2.520	2.480	2.530	2.410	2.570	412,000	1,047,600	2.5427	25.20	24.80	25.30	24.10	25.70	41,200	25.427	-0.79%
2016-04-15	0	2.540	2.540	2.550	2.540	2.750	832,000	2,142,880	2.5756	25.40	25.40	25.50	25.40	27.50	83,200	25.756	-6.27%
2016-04-14	0	2.710	2.630	2.710	2.650	2.720	104,000	280,560	2.6977	27.10	26.30	27.10	26.50	27.20	10,400	26.977	0.00%
2016-04-13	0	2.710	2.650	2.710	2.600	2.710	84,000	224,440	2.6719	27.10	26.50	27.10	26.00	27.10	8,400	26.719	4.23%
2016-04-12	0	2.600	2.570	2.600	2.540	2.600	333,000	854,500	2.5661	26.00	25.70	26.00	25.40	26.00	33,300	25.661	0.39%
2016-04-11	0	2.590	2.580	2.600	2.560	2.750	918,000	2,373,980	2.5860	25.90	25.80	26.00	25.60	27.50	91,800	25.860	-6.83%
2016-04-08	0	2.780	2.750	2.780	2.760	2.780	64,000	177,080	2.7669	27.80	27.50	27.80	27.60	27.80	6,400	27.669	0.72%
2016-04-07	0	2.760	2.750	2.800	2.730	2.760	92,000	252,600	2.7457	27.60	27.50	28.00	27.30	27.60	9,200	27.457	0.00%
2016-04-06	0	2.760	2.760	2.780	2.740	2.840	292,000	816,560	2.7964	27.60	27.60	27.80	27.40	28.40	29,200	27.964	-2.47%
2016-04-05	0	2.830	2.830	2.850	2.820	2.900	444,000	1,268,200	2.8563	28.30	28.30	28.50	28.20	29.00	44,400	28.563	-2.41%
2016-04-01	0	2.900	2.850	2.900	2.760	2.900	900,000	2,575,880	2.8621	29.00	28.50	29.00	27.60	29.00	90,000	28.621	5.45%
2016-03-31	0	2.750	2.680	2.750	2.660	2.770	316,000	855,160	2.7062	27.50	26.80	27.50	26.60	27.70	31,600	27.062	3.77%
2016-03-30	0	2.650	2.610	2.650	2.590	2.650	224,000	587,400	2.6223	26.50	26.10	26.50	25.90	26.50	22,400	26.223	1.15%
2016-03-29	0	2.620	2.580	2.620	2.560	2.620	864,000	2,236,280	2.5883	26.20	25.80	26.20	25.60	26.20	86,400	25.883	1.16%
2016-03-24	0	2.590	2.560	2.600	2.550	2.630	376,000	973,560	2.5893	25.90	25.60	26.00	25.50	26.30	37,600	25.893	0.39%
2016-03-23	0	2.580	2.560	2.580	2.570	2.600	260,000	670,840	2.5802	25.80	25.60	25.80	25.70	26.00	26,000	25.802	-0.39%
2016-03-22	0	2.590	2.590	2.600	2.570	2.600	212,000	549,480	2.5919	25.90	25.90	26.00	25.70	26.00	21,200	25.919	-0.38%
2016-03-21	0	2.600	2.570	2.600	2.570	2.600	96,000	248,520	2.5888	26.00	25.70	26.00	25.70	26.00	9,600	25.888	1.17%
2016-03-18	0	2.570	2.560	2.570	2.530	2.590	176,000	453,320	2.5757	25.70	25.60	25.70	25.30	25.90	17,600	25.757	-1.15%
2016-03-17	0	2.600	2.590	2.620	2.580	2.630	184,000	481,680	2.6178	26.00	25.90	26.20	25.80	26.30	18,400	26.178	-0.38%
2016-03-16	0	2.610	2.570	2.610	2.580	2.610	32,000	83,400	2.6063	26.10	25.70	26.10	25.80	26.10	3,200	26.063	0.00%
2016-03-15	0	2.610	2.590	2.610	2.570	2.610	76,000	196,200	2.5816	26.10	25.90	26.10	25.70	26.10	7,600	25.816	0.38%
2016-03-14	0	2.600	2.590	2.600	2.570	2.600	60,000	155,560	2.5927	26.00	25.90	26.00	25.70	26.00	6,000	25.927	0.00%
2016-03-11	0	2.600	2.590	2.600	2.580	2.620	48,000	125,080	2.6058	26.00	25.90	26.00	25.80	26.20	4,800	26.058	-0.76%
2016-03-10	0	2.620	2.610	2.640	2.600	2.630	104,000	272,520	2.6204	26.20	26.10	26.40	26.00	26.30	10,400	26.204	0.00%
2016-03-09	0	2.620	2.610	2.630	2.500	2.620	108,000	277,840	2.5726	26.20	26.10	26.30	25.00	26.20	10,800	25.726	0.38%
2016-03-08	0	2.610	2.600	2.630	2.610	2.610	40,000	104,400	2.6100	26.10	26.00	26.30	26.10	26.10	4,000	26.100	-0.76%
2016-03-07	0	2.630	2.620	2.630	2.600	2.640	112,000	294,240	2.6271	26.30	26.20	26.30	26.00	26.40	11,200	26.271	0.00%
2016-03-04	0	2.630	2.610	2.630	2.570	2.660	112,000	292,880	2.6150	26.30	26.10	26.30	25.70	26.60	11,200	26.150	-1.87%
2016-03-03	0	2.680	2.600	2.680	2.600	2.680	76,000	199,040	2.6189	26.80	26.00	26.80	26.00	26.80	7,600	26.189	1.52%
2016-03-02	0	2.640	2.600	2.650	2.610	2.650	88,000	231,640	2.6323	26.40	26.00	26.50	26.10	26.50	8,800	26.323	0.00%
2016-03-01	0	2.640	2.610	2.660	2.520	2.650	184,000	483,960	2.6302	26.40	26.10	26.60	25.20	26.50	18,400	26.302	0.00%
2016-02-29	0	2.640	2.600	2.640	2.600	2.650	80,000	210,600	2.6325	26.40	26.00	26.40	26.00	26.50	8,000	26.325	0.00%
2016-02-26	0	2.640	2.610	2.640	2.580	2.680	232,000	612,080	2.6383	26.40	26.10	26.40	25.80	26.80	23,200	26.383	0.76%
2016-02-25	0	2.620	2.600	2.650	2.600	2.660	176,000	463,720	2.6348	26.20	26.00	26.50	26.00	26.60	17,600	26.348	-1.87%
2016-02-24	0	2.670	2.660	2.670	2.670	2.670	40,000	106,800	2.6700	26.70	26.60	26.70	26.70	26.70	4,000	26.700	-0.37%
2016-02-23	0	2.680	2.660	2.690	2.650	2.690	124,000	331,680	2.6748	26.80	26.60	26.90	26.50	26.90	12,400	26.748	-0.74%
2016-02-22	0	2.700	2.670	2.700	2.650	2.780	100,000	268,160	2.6816	27.00	26.70	27.00	26.50	27.80	10,000	26.816	0.75%
2016-02-19	0	2.680	2.640	2.680	2.550	2.680	352,000	922,840	2.6217	26.80	26.40	26.80	25.50	26.80	35,200	26.217	0.00%
2016-02-18	0	2.680	2.640	2.680	2.650	2.700	184,000	493,240	2.6807	26.80	26.40	26.80	26.50	27.00	18,400	26.807	-1.83%
2016-02-17	0	2.730	2.700	2.730	2.700	2.740	108,000	293,000	2.7130	27.30	27.00	27.30	27.00	27.40	10,800	27.130	-0.36%
2016-02-16	0	2.740	2.720	2.750	2.680	2.750	72,000	196,160	2.7244	27.40	27.20	27.50	26.80	27.50	7,200	27.244	1.86%
2016-02-15	0	2.690	2.670	2.700	2.650	2.720	208,000	559,040	2.6877	26.90	26.70	27.00	26.50	27.20	20,800	26.877	1.13%
2016-02-12	0	2.660	2.610	2.670	2.580	2.700	368,000	966,280	2.6258	26.60	26.10	26.70	25.80	27.00	36,800	26.258	-1.48%
2016-02-11	0	2.700	2.640	2.700	2.560	2.710	168,000	443,440	2.6395	27.00	26.40	27.00	25.60	27.10	16,800	26.395	-3.23%
2016-02-05	0	2.790	2.650	2.790	2.790	2.800	16,000	44,760	2.7975	27.90	26.50	27.90	27.90	28.00	1,600	27.975	1.09%
2016-02-04	0	2.760	2.650	2.770	2.600	2.760	84,000	222,640	2.6505	27.60	26.50	27.70	26.00	27.60	8,400	26.505	0.36%
2016-02-03	0	2.750	2.650	2.750	2.640	2.750	44,000	118,280	2.6882	27.50	26.50	27.50	26.40	27.50	4,400	26.882	0.73%
2016-02-02	0	2.730	2.680	2.770	2.680	2.750	264,000	713,040	2.7009	27.30	26.80	27.70	26.80	27.50	26,400	27.009	-0.73%
2016-02-01	0	2.750	2.650	2.760	2.600	2.840	678,000	1,818,620	2.6823	27.50	26.50	27.60	26.00	28.40	67,800	26.823	-3.51%
2016-01-29	0	2.850	2.790	2.850	2.740	2.850	362,000	1,005,400	2.7773	28.50	27.90	28.50	27.40	28.50	36,200	27.773	3.64%
2016-01-28	0	2.750	2.690	2.750	2.680	2.850	1,100,000	3,024,200	2.7493	27.50	26.90	27.50	26.80	28.50	110,000	27.493	-3.51%
2016-01-27	0	2.850	2.800	2.840	2.780	2.940	1,240,001	3,527,282	2.8446	28.50	28.00	28.40	27.80	29.40	124,000	28.446	-7.47%
2016-01-26	0	3.080	3.020	3.080	3.000	3.210	480,000	1,491,280	3.1068	30.80	30.20	30.80	30.00	32.10	48,000	31.068	-3.45%
2016-01-25	0	3.190	3.140	3.190	3.000	3.320	3,188,000	10,214,840	3.2042	31.90	31.40	31.90	30.00	33.20	318,800	32.042	6.33%
2016-01-22	0	3.000	2.970	3.000	2.900	3.050	704,000	2,103,080	2.9873	30.00	29.70	30.00	29.00	30.50	70,400	29.873	-1.64%
2016-01-21	0	3.050	2.990	3.050	2.920	3.170	1,544,000	4,783,600	3.0982	30.50	29.90	30.50	29.20	31.70	154,400	30.982	-0.33%
2016-01-20	0	3.060	3.040	3.060	3.000	3.200	1,612,000	5,012,360	3.1094	30.60	30.40	30.60	30.00	32.00	161,200	31.094	2.00%
2016-01-19	0	3.000	2.980	3.000	2.970	3.020	800,000	2,397,200	2.9965	30.00	29.80	30.00	29.70	30.20	80,000	29.965	0.67%
2016-01-18	0	2.980	2.960	2.980	2.910	3.000	752,000	2,241,160	2.9803	29.80	29.60	29.80	29.10	30.00	75,200	29.803	0.00%
2016-01-15	0	2.980	2.920	2.980	2.910	3.000	452,000	1,341,000	2.9668	29.80	29.20	29.80	29.10	30.00	45,200	29.668	1.02%
2016-01-14	0	2.950	2.950	2.970	2.820	2.970	424,000	1,235,120	2.9130	29.50	29.50	29.70	28.20	29.70	42,400	29.130	0.34%
2016-01-13	0	2.940	2.900	2.950	2.820	2.940	388,000	1,116,840	2.8785	29.40	29.00	29.50	28.20	29.40	38,800	28.785	3.52%
2016-01-12	0	2.840	2.800	2.840	2.800	2.910	500,000	1,421,400	2.8428	28.40	28.00	28.40	28.00	29.10	50,000	28.428	-2.74%
2016-01-11	0	2.920	2.850	2.950	2.710	2.920	572,000	1,620,080	2.8323	29.20	28.50	29.50	27.10	29.20	57,200	28.323	-2.01%
2016-01-08	0	2.980	2.950	2.980	2.880	2.980	352,000	1,028,920	2.9231	29.80	29.50	29.80	28.80	29.80	35,200	29.231	2.76%
2016-01-07	0	2.900	2.900	2.920	2.780	2.920	684,000	1,945,600	2.8444	29.00	29.00	29.20	27.80	29.20	68,400	28.444	-2.36%
2016-01-06	0	2.970	2.970	2.980	2.940	3.050	500,000	1,490,960	2.9819	29.70	29.70	29.80	29.40	30.50	50,000	29.819	-1.00%
2016-01-05	0	3.000	2.970	3.000	2.830	3.020	376,000	1,120,960	2.9813	30.00	29.70	30.00	28.30	30.20	37,600	29.813	-0.33%
2016-01-04	0	3.010	3.010	3.020	2.900	3.020	768,000	2,272,600	2.9591	30.10	30.10	30.20	29.00	30.20	76,800	29.591	-0.66%
2015-12-31	0	3.030	3.010	3.040	3.020	3.040	276,000	838,120	3.0367	30.30	30.10	30.40	30.20	30.40	27,600	30.367	1.00%
2015-12-30	0	3.000	2.990	3.000	2.890	3.030	1,370,000	4,075,780	2.9750	30.00	29.90	30.00	28.90	30.30	137,000	29.750	2.74%
2015-12-29	0	2.920	2.900	2.920	2.900	2.950	788,000	2,302,480	2.9219	29.20	29.00	29.20	29.00	29.50	78,800	29.219	0.69%
2015-12-28	0	2.900	2.850	2.900	2.840	2.900	128,000	368,640	2.8800	29.00	28.50	29.00	28.40	29.00	12,800	28.800	-0.34%
2015-12-24	0	2.910	2.900	2.910	2.830	2.920	456,000	1,312,160	2.8775	29.10	29.00	29.10	28.30	29.20	45,600	28.775	2.46%
2015-12-23	0	2.840	2.830	2.860	2.710	2.880	816,000	2,307,160	2.8274	28.40	28.30	28.60	27.10	28.80	81,600	28.274	3.27%
2015-12-22	0	2.750	2.740	2.870	2.750	2.880	188,000	529,160	2.8147	27.50	27.40	28.70	27.50	28.80	18,800	28.147	-3.17%
2015-12-21	0	2.840	2.790	2.840	2.730	2.850	288,000	804,720	2.7942	28.40	27.90	28.40	27.30	28.50	28,800	27.942	1.43%
2015-12-18	0	2.800	2.780	2.820	2.770	2.820	476,000	1,326,200	2.7861	28.00	27.80	28.20	27.70	28.20	47,600	27.861	0.72%
2015-12-17	0	2.780	2.730	2.780	2.780	2.930	340,000	973,200	2.8624	27.80	27.30	27.80	27.80	29.30	34,000	28.624	-1.42%
2015-12-16	0	2.820	2.800	2.840	2.670	2.860	780,000	2,170,040	2.7821	28.20	28.00	28.40	26.70	28.60	78,000	27.821	2.55%
2015-12-15	0	2.750	2.710	2.750	2.650	2.750	332,000	897,480	2.7033	27.50	27.10	27.50	26.50	27.50	33,200	27.033	1.48%
2015-12-14	0	2.710	2.700	2.740	2.400	2.710	3,772,000	9,986,480	2.6475	27.10	27.00	27.40	24.00	27.10	377,200	26.475	-0.37%
2015-12-11	0	2.720	2.650	2.740	2.650	2.720	3,748,000	10,045,720	2.6803	27.20	26.50	27.40	26.50	27.20	374,800	26.803	0.00%
2015-12-10	0	2.720	2.700	2.720	2.700	2.740	242,000	656,880	2.7144	27.20	27.00	27.20	27.00	27.40	24,200	27.144	-1.81%
2015-12-09	0	2.770	2.690	2.770	-	-	0	0	-	27.70	26.90	27.70	-	-	0	-	0.00%
2015-12-08	0	2.770	2.690	2.770	2.680	2.770	264,000	710,080	2.6897	27.70	26.90	27.70	26.80	27.70	26,400	26.897	0.00%
2015-12-07	0	2.770	2.740	2.770	2.760	2.800	100,000	277,200	2.7720	27.70	27.40	27.70	27.60	28.00	10,000	27.720	-1.07%
2015-12-04	0	2.800	2.740	2.800	2.690	2.800	3,316,000	9,036,360	2.7251	28.00	27.40	28.00	26.90	28.00	331,600	27.251	0.00%
2015-12-03	0	2.800	2.800	2.810	2.760	2.850	3,420,000	9,547,640	2.7917	28.00	28.00	28.10	27.60	28.50	342,000	27.917	1.08%
2015-12-02	0	2.770	2.770	2.830	2.770	2.800	4,064,000	11,297,800	2.7800	27.70	27.70	28.30	27.70	28.00	406,400	27.800	-0.36%
2015-12-01	0	2.780	2.780	2.790	2.720	2.810	3,340,000	9,306,320	2.7863	27.80	27.80	27.90	27.20	28.10	334,000	27.863	-1.77%
2015-11-30	0	2.830	2.800	2.830	2.780	2.940	2,504,000	7,094,280	2.8332	28.30	28.00	28.30	27.80	29.40	250,400	28.332	0.71%
2015-11-27	0	2.810	2.800	2.840	2.680	2.850	580,000	1,606,840	2.7704	28.10	28.00	28.40	26.80	28.50	58,000	27.704	4.85%
2015-11-26	0	2.680	2.670	2.700	2.680	2.750	92,000	250,600	2.7239	26.80	26.70	27.00	26.80	27.50	9,200	27.239	-2.55%
2015-11-25	0	2.750	2.720	2.770	2.710	2.750	92,000	252,640	2.7461	27.50	27.20	27.70	27.10	27.50	9,200	27.461	0.36%
2015-11-24	0	2.740	2.730	2.770	2.730	2.770	84,000	231,280	2.7533	27.40	27.30	27.70	27.30	27.70	8,400	27.533	-1.08%
2015-11-23	0	2.770	2.750	2.810	2.730	2.800	124,000	346,000	2.7903	27.70	27.50	28.10	27.30	28.00	12,400	27.903	-1.42%
2015-11-20	0	2.810	2.780	2.810	2.780	2.850	136,000	383,240	2.8179	28.10	27.80	28.10	27.80	28.50	13,600	28.179	-1.06%
2015-11-19	0	2.840	2.780	2.840	2.800	2.850	52,000	146,600	2.8192	28.40	27.80	28.40	28.00	28.50	5,200	28.192	1.79%
2015-11-18	0	2.790	2.790	2.850	2.790	2.900	60,000	169,320	2.8220	27.90	27.90	28.50	27.90	29.00	6,000	28.220	-0.71%
2015-11-17	0	2.810	2.810	2.820	2.780	2.850	64,000	180,480	2.8200	28.10	28.10	28.20	27.80	28.50	6,400	28.200	2.55%
2015-11-16	0	2.740	2.720	2.740	2.690	2.760	224,000	608,880	2.7182	27.40	27.20	27.40	26.90	27.60	22,400	27.182	-4.53%
2015-11-13	0	2.870	2.840	2.880	2.850	2.980	392,000	1,129,320	2.8809	28.70	28.40	28.80	28.50	29.80	39,200	28.809	-2.38%
2015-11-12	0	2.940	2.900	2.950	2.900	3.100	4,264,000	12,536,960	2.9402	29.40	29.00	29.50	29.00	31.00	426,400	29.402	-0.34%
2015-11-11	0	2.950	2.920	2.950	2.820	2.990	3,528,000	10,264,040	2.9093	29.50	29.20	29.50	28.20	29.90	352,800	29.093	1.03%
2015-11-10	0	2.920	2.860	2.920	2.810	2.920	2,324,000	6,705,840	2.8855	29.20	28.60	29.20	28.10	29.20	232,400	28.855	0.34%
2015-11-09	0	2.910	2.850	2.900	2.830	2.940	332,000	958,480	2.8870	29.10	28.50	29.00	28.30	29.40	33,200	28.870	-2.35%
2015-11-06	0	2.980	2.950	2.980	2.930	3.100	696,000	2,086,080	2.9972	29.80	29.50	29.80	29.30	31.00	69,600	29.972	1.02%
2015-11-05	0	2.950	2.940	2.950	2.650	3.050	5,124,000	14,214,400	2.7741	29.50	29.40	29.50	26.50	30.50	512,400	27.741	11.32%
2015-11-04	0	2.650	2.650	2.690	2.540	2.720	4,544,000	12,084,720	2.6595	26.50	26.50	26.90	25.40	27.20	454,400	26.595	1.15%
2015-11-03	0	2.620	2.580	2.650	2.540	2.620	217,000	558,190	2.5723	26.20	25.80	26.50	25.40	26.20	21,700	25.723	4.80%
2015-11-02	0	2.500	2.500	2.550	2.480	2.520	236,000	592,600	2.5110	25.00	25.00	25.50	24.80	25.20	23,600	25.110	-1.96%
2015-10-30	0	2.550	2.520	2.580	2.420	2.560	672,000	1,675,960	2.4940	25.50	25.20	25.80	24.20	25.60	67,200	24.940	-0.39%
2015-10-29	0	2.560	2.560	2.630	2.560	2.640	100,000	258,840	2.5884	25.60	25.60	26.30	25.60	26.40	10,000	25.884	-1.54%
2015-10-28	0	2.600	2.540	2.610	2.470	2.650	440,000	1,133,840	2.5769	26.00	25.40	26.10	24.70	26.50	44,000	25.769	-0.38%
2015-10-27	0	2.610	2.610	2.640	2.590	2.680	496,000	1,294,760	2.6104	26.10	26.10	26.40	25.90	26.80	49,600	26.104	-1.88%
2015-10-26	0	2.660	2.650	2.660	2.640	2.730	748,000	2,008,400	2.6850	26.60	26.50	26.60	26.40	27.30	74,800	26.850	-2.56%
2015-10-23	0	2.730	2.730	2.780	2.680	2.850	528,000	1,450,840	2.7478	27.30	27.30	27.80	26.80	28.50	52,800	27.478	-4.21%
2015-10-22	0	2.850	2.840	2.890	2.690	2.980	1,372,000	3,899,240	2.8420	28.50	28.40	28.90	26.90	29.80	137,200	28.420	7.55%
2015-10-20	0	2.650	2.650	2.710	2.650	2.900	1,900,000	5,165,080	2.7185	26.50	26.50	27.10	26.50	29.00	190,000	27.185	-9.56%
2015-10-19	0	2.930	2.920	2.950	2.850	3.320	2,588,000	7,665,160	2.9618	29.30	29.20	29.50	28.50	33.20	258,800	29.618	-11.75%
2015-10-16	0	3.320	3.290	3.320	3.120	3.450	1,468,000	4,874,440	3.3205	33.20	32.90	33.20	31.20	34.50	146,800	33.205	-1.48%
2015-10-15	0	3.370	3.330	3.340	3.240	3.480	2,572,000	8,725,120	3.3923	33.70	33.30	33.40	32.40	34.80	257,200	33.923	4.01%
2015-10-14	0	3.240	3.220	3.240	2.850	3.500	3,444,000	10,898,320	3.1644	32.40	32.20	32.40	28.50	35.00	344,400	31.644	13.68%
2015-10-13	0	2.850	2.780	2.870	2.800	3.000	1,100,000	3,132,160	2.8474	28.50	27.80	28.70	28.00	30.00	110,000	28.474	3.64%
2015-10-12	0	2.750	2.700	2.780	2.720	2.770	76,000	208,440	2.7426	27.50	27.00	27.80	27.20	27.70	7,600	27.426	1.10%
2015-10-09	0	2.720	2.720	2.750	2.690	2.800	436,000	1,205,000	2.7638	27.20	27.20	27.50	26.90	28.00	43,600	27.638	0.74%
2015-10-08	0	2.700	2.690	2.740	2.660	2.750	456,000	1,237,440	2.7137	27.00	26.90	27.40	26.60	27.50	45,600	27.137	0.75%
2015-10-07	0	2.680	2.610	2.710	2.680	2.710	148,000	398,480	2.6924	26.80	26.10	27.10	26.80	27.10	14,800	26.924	-0.37%
2015-10-06	0	2.690	2.660	2.700	2.690	2.750	53,000	143,860	2.7143	26.90	26.60	27.00	26.90	27.50	5,300	27.143	-2.18%
2015-10-05	0	2.750	2.750	2.780	2.700	2.810	416,000	1,130,960	2.7187	27.50	27.50	27.80	27.00	28.10	41,600	27.187	1.10%
2015-10-02	0	2.720	2.720	2.780	2.720	2.820	208,000	577,160	2.7748	27.20	27.20	27.80	27.20	28.20	20,800	27.748	0.74%
2015-09-30	0	2.700	2.700	2.750	2.700	2.750	224,000	614,760	2.7445	27.00	27.00	27.50	27.00	27.50	22,400	27.445	1.89%
2015-09-29	0	2.650	2.580	2.700	2.570	2.730	84,000	220,720	2.6276	26.50	25.80	27.00	25.70	27.30	8,400	26.276	-3.64%
2015-09-25	0	2.750	2.730	2.770	2.700	2.750	364,000	993,160	2.7285	27.50	27.30	27.70	27.00	27.50	36,400	27.285	1.48%
2015-09-24	0	2.710	2.710	2.750	2.500	2.820	1,040,000	2,877,280	2.7666	27.10	27.10	27.50	25.00	28.20	104,000	27.666	0.37%
2015-09-23	0	2.700	2.620	2.750	2.590	2.740	612,000	1,592,680	2.6024	27.00	26.20	27.50	25.90	27.40	61,200	26.024	3.45%
2015-09-22	0	2.610	2.600	2.650	2.610	2.760	244,000	653,080	2.6766	26.10	26.00	26.50	26.10	27.60	24,400	26.766	1.16%
2015-09-21	0	2.580	2.550	2.700	2.500	2.600	352,000	902,160	2.5630	25.80	25.50	27.00	25.00	26.00	35,200	25.630	2.38%
2015-09-18	0	2.520	2.520	2.570	2.480	2.580	36,000	91,760	2.5489	25.20	25.20	25.70	24.80	25.80	3,600	25.489	-1.95%
2015-09-17	0	2.570	2.510	2.590	2.460	2.600	44,000	111,480	2.5336	25.70	25.10	25.90	24.60	26.00	4,400	25.336	0.00%
2015-09-16	0	2.570	2.500	2.650	2.570	2.570	8,000	20,560	2.5700	25.70	25.00	26.50	25.70	25.70	800	25.700	0.00%
2015-09-15	0	2.570	2.550	2.590	2.500	2.570	60,000	151,960	2.5327	25.70	25.50	25.90	25.00	25.70	6,000	25.327	1.18%
2015-09-14	0	2.540	2.480	2.550	2.480	2.570	228,000	575,720	2.5251	25.40	24.80	25.50	24.80	25.70	22,800	25.251	3.67%
2015-09-11	0	2.450	2.400	2.450	2.450	2.460	144,000	353,760	2.4567	24.50	24.00	24.50	24.50	24.60	14,400	24.567	0.00%
2015-09-10	0	2.450	2.430	2.500	2.450	2.500	72,000	177,480	2.4650	24.50	24.30	25.00	24.50	25.00	7,200	24.650	-3.92%
2015-09-09	0	2.550	2.490	2.590	2.550	2.550	116,000	295,800	2.5500	25.50	24.90	25.90	25.50	25.50	11,600	25.500	0.79%
2015-09-08	0	2.530	2.480	2.540	2.460	2.540	156,000	389,240	2.4951	25.30	24.80	25.40	24.60	25.40	15,600	24.951	2.02%
2015-09-07	0	2.480	2.420	2.550	2.470	2.570	84,000	210,800	2.5095	24.80	24.20	25.50	24.70	25.70	8,400	25.095	0.40%
2015-09-04	0	2.470	2.470	2.540	2.440	2.500	220,000	542,400	2.4655	24.70	24.70	25.40	24.40	25.00	22,000	24.655	-1.20%
2015-09-02	0	2.500	2.490	2.530	2.490	2.550	272,000	685,800	2.5213	25.00	24.90	25.30	24.90	25.50	27,200	25.213	-3.47%
2015-09-01	0	2.590	2.560	2.600	2.510	2.600	172,000	441,520	2.5670	25.90	25.60	26.00	25.10	26.00	17,200	25.670	1.17%
2015-08-31	0	2.560	2.520	2.590	2.510	2.560	196,000	500,160	2.5518	25.60	25.20	25.90	25.10	25.60	19,600	25.518	3.64%
2015-08-28	0	2.470	2.470	2.540	2.460	2.550	596,000	1,482,120	2.4868	24.70	24.70	25.40	24.60	25.50	59,600	24.868	1.23%
2015-08-27	0	2.440	2.390	2.440	2.380	2.460	156,000	374,040	2.3977	24.40	23.90	24.40	23.80	24.60	15,600	23.977	2.09%
2015-08-26	0	2.390	2.300	2.400	2.220	2.400	92,000	212,000	2.3043	23.90	23.00	24.00	22.20	24.00	9,200	23.043	7.66%
2015-08-25	0	2.220	2.110	2.220	2.020	2.360	232,000	516,280	2.2253	22.20	21.10	22.20	20.20	23.60	23,200	22.253	-5.93%
2015-08-24	0	2.360	2.360	2.450	2.200	2.390	764,000	1,775,960	2.3246	23.60	23.60	24.50	22.00	23.90	76,400	23.246	-7.45%
2015-08-21	0	2.550	2.520	2.530	2.530	2.600	392,000	999,800	2.5505	25.50	25.20	25.30	25.30	26.00	39,200	25.505	-3.77%
2015-08-20	0	2.650	2.650	2.680	2.650	2.720	276,000	742,040	2.6886	26.50	26.50	26.80	26.50	27.20	27,600	26.886	-4.68%
2015-08-19	0	2.780	2.760	2.780	2.730	2.820	536,000	1,484,880	2.7703	27.80	27.60	27.80	27.30	28.20	53,600	27.703	0.00%
2015-08-18	0	2.780	2.730	2.780	2.680	2.800	860,000	2,356,920	2.7406	27.80	27.30	27.80	26.80	28.00	86,000	27.406	4.12%
2015-08-17	0	2.670	2.670	2.700	2.480	2.830	1,672,000	4,510,280	2.6975	26.70	26.70	27.00	24.80	28.30	167,200	26.975	7.23%
2015-08-14	0	2.490	2.490	2.500	2.400	2.500	72,000	177,520	2.4656	24.90	24.90	25.00	24.00	25.00	7,200	24.656	3.75%
2015-08-13	0	2.400	2.400	2.450	2.400	2.420	132,000	318,200	2.4106	24.00	24.00	24.50	24.00	24.20	13,200	24.106	-1.23%
2015-08-12	0	2.430	2.430	2.500	2.400	2.500	376,000	914,280	2.4316	24.30	24.30	25.00	24.00	25.00	37,600	24.316	-3.19%
2015-08-11	0	2.510	2.500	2.570	2.500	2.540	120,000	301,800	2.5150	25.10	25.00	25.70	25.00	25.40	12,000	25.150	-2.71%
2015-08-10	0	2.580	2.530	2.590	2.500	2.580	372,000	940,000	2.5269	25.80	25.30	25.90	25.00	25.80	37,200	25.269	0.00%
2015-08-07	0	2.580	2.580	2.640	2.570	2.620	132,000	340,600	2.5803	25.80	25.80	26.40	25.70	26.20	13,200	25.803	-2.27%
2015-08-06	0	2.640	2.600	2.640	2.560	2.650	692,000	1,795,720	2.5950	26.40	26.00	26.40	25.60	26.50	69,200	25.950	1.93%
2015-08-05	0	2.590	2.590	2.630	2.500	2.560	480,000	1,213,680	2.5285	25.90	25.90	26.30	25.00	25.60	48,000	25.285	6.15%
2015-08-04	0	2.440	2.440	2.500	2.420	2.490	48,000	117,640	2.4508	24.40	24.40	25.00	24.20	24.90	4,800	24.508	-2.40%
2015-08-03	0	2.500	2.500	2.530	2.470	2.600	712,000	1,782,280	2.5032	25.00	25.00	25.30	24.70	26.00	71,200	25.032	-1.96%
2015-07-31	0	2.550	2.550	2.600	2.540	2.650	1,784,000	4,634,360	2.5977	25.50	25.50	26.00	25.40	26.50	178,400	25.977	0.39%
2015-07-30	0	2.540	2.520	2.650	2.520	2.650	644,000	1,696,880	2.6349	25.40	25.20	26.50	25.20	26.50	64,400	26.349	0.79%
2015-07-29	0	2.520	2.500	2.550	2.450	2.520	184,000	456,960	2.4835	25.20	25.00	25.50	24.50	25.20	18,400	24.835	2.44%
2015-07-28	0	2.460	2.440	2.480	2.460	2.550	352,000	878,840	2.4967	24.60	24.40	24.80	24.60	25.50	35,200	24.967	-2.38%
2015-07-27	0	2.520	2.450	2.540	2.430	2.590	1,148,000	2,879,400	2.5082	25.20	24.50	25.40	24.30	25.90	114,800	25.082	-3.82%
2015-07-24	0	2.620	2.620	2.730	2.600	2.620	132,000	344,880	2.6127	26.20	26.20	27.30	26.00	26.20	13,200	26.127	-1.50%
2015-07-23	0	2.660	2.660	2.690	2.480	2.830	1,852,000	5,031,560	2.7168	26.60	26.60	26.90	24.80	28.30	185,200	27.168	6.40%
2015-07-22	0	2.500	2.420	2.500	2.410	2.500	52,000	129,000	2.4808	25.00	24.20	25.00	24.10	25.00	5,200	24.808	0.00%
2015-07-21	0	2.500	2.450	2.530	2.330	2.560	448,000	1,136,080	2.5359	25.00	24.50	25.30	23.30	25.60	44,800	25.359	0.40%
2015-07-20	0	2.490	2.410	2.490	2.300	2.500	160,000	391,920	2.4495	24.90	24.10	24.90	23.00	25.00	16,000	24.495	-0.40%
2015-07-17	0	2.500	2.500	2.530	2.460	2.520	148,000	368,240	2.4881	25.00	25.00	25.30	24.60	25.20	14,800	24.881	0.81%
2015-07-16	0	2.480	2.450	2.480	2.350	2.500	656,000	1,608,960	2.4527	24.80	24.50	24.80	23.50	25.00	65,600	24.527	3.33%
2015-07-15	0	2.400	2.380	2.450	2.300	2.570	1,672,150	3,980,206	2.3803	24.00	23.80	24.50	23.00	25.70	167,215	23.803	-3.23%
2015-07-14	0	2.480	2.370	2.480	2.350	2.500	1,004,000	2,451,760	2.4420	24.80	23.70	24.80	23.50	25.00	100,400	24.420	3.33%
2015-07-13	0	2.400	2.330	2.430	1.850	2.400	3,520,000	7,819,280	2.2214	24.00	23.30	24.30	18.50	24.00	352,000	22.214	29.73%
2015-07-10	0	1.850	1.800	1.870	1.770	1.950	908,000	1,677,080	1.8470	18.50	18.00	18.70	17.70	19.50	90,800	18.470	8.82%
2015-07-09	0	1.700	1.700	1.740	1.400	1.730	2,140,000	3,444,040	1.6094	17.00	17.00	17.40	14.00	17.30	214,000	16.094	20.57%
2015-07-08	0	1.410	1.380	1.410	1.160	1.500	1,496,000	2,001,560	1.3379	14.10	13.80	14.10	11.60	15.00	149,600	13.379	-3.42%
2015-07-07	0	1.460	1.460	1.700	1.100	1.980	844,000	1,459,880	1.7297	14.60	14.60	17.00	11.00	19.80	84,400	17.297	-19.78%
2015-07-06	0	1.820	1.800	1.840	1.610	2.400	2,308,000	4,250,160	1.8415	18.20	18.00	18.40	16.10	24.00	230,800	18.415	-24.48%
2015-07-03	0	2.410	2.360	2.430	2.360	2.600	1,744,000	4,238,200	2.4302	24.10	23.60	24.30	23.60	26.00	174,400	24.302	-5.12%
2015-07-02	0	2.540	2.520	2.580	2.460	2.620	1,844,000	4,687,000	2.5418	25.40	25.20	25.80	24.60	26.20	184,400	25.418	3.67%
2015-06-30	0	2.450	2.420	2.470	2.410	2.620	1,008,000	2,487,480	2.4677	24.50	24.20	24.70	24.10	26.20	100,800	24.677	-3.54%
2015-06-29	0	2.540	2.530	2.550	2.340	2.660	1,352,000	3,368,720	2.4917	25.40	25.30	25.50	23.40	26.60	135,200	24.917	-5.22%
2015-06-26	0	2.680	2.670	2.700	2.610	2.740	780,000	2,085,280	2.6734	26.80	26.70	27.00	26.10	27.40	78,000	26.734	-3.94%
2015-06-25	0	2.790	2.760	2.790	2.550	2.830	1,200,000	3,270,600	2.7255	27.90	27.60	27.90	25.50	28.30	120,000	27.255	6.49%
2015-06-24	0	2.620	2.610	2.620	2.570	2.740	1,124,000	2,946,760	2.6217	26.20	26.10	26.20	25.70	27.40	112,400	26.217	-4.38%
2015-06-23	0	2.740	2.730	2.760	2.700	2.790	294,000	808,260	2.7492	27.40	27.30	27.60	27.00	27.90	29,400	27.492	-0.36%
2015-06-22	0	2.750	2.690	2.760	2.690	2.820	524,000	1,438,720	2.7456	27.50	26.90	27.60	26.90	28.20	52,400	27.456	-0.36%
2015-06-19	0	2.760	2.750	2.800	2.680	3.050	1,604,000	4,586,840	2.8596	27.60	27.50	28.00	26.80	30.50	160,400	28.596	-4.17%
2015-06-18	0	2.880	2.860	2.880	2.610	3.040	2,684,000	7,637,720	2.8456	28.80	28.60	28.80	26.10	30.40	268,400	28.456	8.27%
2015-06-17	0	2.660	2.650	2.660	2.450	2.750	3,032,000	7,928,160	2.6148	26.60	26.50	26.60	24.50	27.50	303,200	26.148	8.13%
2015-06-16	0	2.460	2.420	2.440	2.370	2.830	5,730,000	14,362,280	2.5065	24.60	24.20	24.40	23.70	28.30	573,000	25.065	-13.07%
2015-06-15	0	2.830	2.830	2.900	2.810	3.070	1,392,000	4,046,920	2.9073	28.30	28.30	29.00	28.10	30.70	139,200	29.073	-4.71%
2015-06-12	0	2.970	2.900	2.970	2.850	3.100	3,004,000	8,917,440	2.9685	29.70	29.00	29.70	28.50	31.00	300,400	29.685	-2.30%
2015-06-11	0	3.040	3.050	3.080	2.830	3.350	3,596,000	10,979,480	3.0532	30.40	30.50	30.80	28.30	33.50	359,600	30.532	1.67%
2015-06-10	0	2.990	2.980	3.010	2.800	3.590	5,112,000	16,183,760	3.1658	29.90	29.80	30.10	28.00	35.90	511,200	31.658	-14.08%
2015-06-09	0	3.480	3.470	3.540	2.950	3.660	7,553,000	24,850,010	3.2901	34.80	34.70	35.40	29.50	36.60	755,300	32.901	7.74%
2015-06-08	0	3.230	3.130	3.240	2.700	3.310	6,588,000	20,273,680	3.0774	32.30	31.30	32.40	27.00	33.10	658,800	30.774	20.07%
2015-06-05	0	2.690	2.680	2.690	2.650	2.790	1,296,000	3,525,520	2.7203	26.90	26.80	26.90	26.50	27.90	129,600	27.203	-0.74%
2015-06-04	0	2.710	2.670	2.710	2.500	2.800	2,812,000	7,383,080	2.6256	27.10	26.70	27.10	25.00	28.00	281,200	26.256	-1.09%
2015-06-03	0	2.740	2.740	2.770	2.700	2.960	3,040,000	8,529,320	2.8057	27.40	27.40	27.70	27.00	29.60	304,000	28.057	0.00%
2015-06-02	0	2.740	2.710	2.740	2.490	2.920	7,677,000	21,277,810	2.7716	27.40	27.10	27.40	24.90	29.20	767,700	27.716	13.22%
2015-06-01	0	2.420	2.410	2.420	2.200	2.430	3,428,000	8,114,080	2.3670	24.20	24.10	24.20	22.00	24.30	342,800	23.670	11.01%
2015-05-29	0	2.180	2.150	2.180	1.900	2.450	10,472,000	22,827,120	2.1798	21.80	21.50	21.80	19.00	24.50	1,047,200	21.798	16.58%
2015-05-28	0	1.870	1.860	1.870	1.820	1.900	2,080,000	3,850,120	1.8510	18.70	18.60	18.70	18.20	19.00	208,000	18.510	0.54%
2015-05-27	0	1.860	1.850	1.870	1.800	1.870	1,772,200	3,265,164	1.8424	18.60	18.50	18.70	18.00	18.70	177,220	18.424	3.33%
2015-05-26	0	1.800	1.800	1.810	1.760	1.880	2,636,000	4,795,960	1.8194	18.00	18.00	18.10	17.60	18.80	263,600	18.194	0.00%
2015-05-22	0	1.800	1.790	1.800	1.680	1.900	3,744,000	6,856,440	1.8313	18.00	17.90	18.00	16.80	19.00	374,400	18.313	2.27%
2015-05-21	0	1.760	1.760	1.780	1.710	1.840	2,904,000	5,074,200	1.7473	17.60	17.60	17.80	17.10	18.40	290,400	17.473	-3.83%
2015-05-20	0	1.830	1.830	1.840	1.560	1.900	8,844,000	15,744,320	1.7802	18.30	18.30	18.40	15.60	19.00	884,400	17.802	18.06%
2015-05-19	0	1.550	1.540	1.560	1.500	1.570	1,880,000	2,885,000	1.5346	15.50	15.40	15.60	15.00	15.70	188,000	15.346	0.00%
2015-05-18	0	1.550	1.530	1.550	1.510	1.580	3,320,000	5,125,240	1.5437	15.50	15.30	15.50	15.10	15.80	332,000	15.437	6.90%
2015-05-15	0	1.450	1.440	1.460	1.370	1.510	5,108,000	7,365,880	1.4420	14.50	14.40	14.60	13.70	15.10	510,800	14.420	5.84%
2015-05-14	0	1.370	1.350	1.370	1.350	1.410	1,252,000	1,713,960	1.3690	13.70	13.50	13.70	13.50	14.10	125,200	13.690	-2.14%
2015-05-13	0	1.400	1.370	1.400	1.340	1.400	1,108,000	1,526,480	1.3777	14.00	13.70	14.00	13.40	14.00	110,800	13.777	2.94%
2015-05-12	0	1.360	1.360	1.390	1.360	1.400	644,000	886,040	1.3758	13.60	13.60	13.90	13.60	14.00	64,400	13.758	-2.86%
2015-05-11	0	1.400	1.390	1.400	1.380	1.440	1,456,000	2,050,920	1.4086	14.00	13.90	14.00	13.80	14.40	145,600	14.086	2.19%
2015-05-08	0	1.370	1.360	1.370	1.340	1.400	896,000	1,219,680	1.3613	13.70	13.60	13.70	13.40	14.00	89,600	13.613	2.24%
2015-05-07	0	1.340	1.330	1.350	1.330	1.420	2,012,000	2,772,080	1.3778	13.40	13.30	13.50	13.30	14.20	201,200	13.778	-0.74%
2015-05-06	0	1.350	1.350	1.380	1.340	1.460	1,432,000	1,978,000	1.3813	13.50	13.50	13.80	13.40	14.60	143,200	13.813	-1.46%
2015-05-05	0	1.370	1.360	1.370	1.320	1.460	2,704,000	3,749,640	1.3867	13.70	13.60	13.70	13.20	14.60	270,400	13.867	-6.16%
2015-05-04	0	1.460	1.460	1.470	1.380	1.510	4,612,000	6,832,040	1.4814	14.60	14.60	14.70	13.80	15.10	461,200	14.814	4.29%
2015-04-30	0	1.400	1.390	1.410	1.370	1.490	5,496,000	7,854,160	1.4291	14.00	13.90	14.10	13.70	14.90	549,600	14.291	-2.78%
2015-04-29	0	1.440	1.420	1.440	1.260	1.470	12,000,000	16,399,200	1.3666	14.40	14.20	14.40	12.60	14.70	1,200,000	13.666	6.67%
2015-04-28	0	1.350	1.340	1.360	1.110	1.380	18,714,000	23,895,240	1.2769	13.50	13.40	13.60	11.10	13.80	1,871,400	12.769	19.47%
2015-04-27	0	1.130	1.120	1.140	1.090	1.150	1,080,000	1,212,800	1.1230	11.30	11.20	11.40	10.90	11.50	108,000	11.230	0.89%
2015-04-24	0	1.120	1.100	1.120	1.070	1.130	968,000	1,066,080	1.1013	11.20	11.00	11.20	10.70	11.30	96,800	11.013	1.82%
2015-04-23	0	1.100	1.100	1.120	1.100	1.160	720,000	810,400	1.1256	11.00	11.00	11.20	11.00	11.60	72,000	11.256	0.00%
2015-04-22	0	1.100	1.090	1.110	1.090	1.150	1,816,000	2,033,280	1.1196	11.00	10.90	11.10	10.90	11.50	181,600	11.196	0.00%
2015-04-21	0	1.100	1.100	1.120	1.080	1.120	540,000	590,360	1.0933	11.00	11.00	11.20	10.80	11.20	54,000	10.933	-1.79%
2015-04-20	0	1.120	1.110	1.120	1.060	1.210	3,928,000	4,472,880	1.1387	11.20	11.10	11.20	10.60	12.10	392,800	11.387	5.66%
2015-04-17	0	1.060	1.050	1.060	1.020	1.070	556,000	587,320	1.0563	10.60	10.50	10.60	10.20	10.70	55,600	10.563	0.95%
2015-04-16	0	1.050	1.050	1.070	1.000	1.090	900,000	941,760	1.0464	10.50	10.50	10.70	10.000	10.90	90,000	10.464	2.94%
2015-04-15	0	1.020	1.020	1.040	1.020	1.120	508,000	524,040	1.0316	10.20	10.20	10.40	10.20	11.20	50,800	10.316	-4.67%
2015-04-14	0	1.070	1.070	1.080	1.050	1.250	1,380,000	1,535,160	1.1124	10.70	10.70	10.80	10.50	12.50	138,000	11.124	-6.96%
2015-04-13	0	1.150	1.110	1.170	0.980	1.150	4,322,005	4,533,285	1.0489	11.50	11.10	11.70	9.800	11.50	432,201	10.489	18.56%
2015-04-10	0	0.970	0.970	0.980	0.960	0.970	464,000	446,960	0.9633	9.700	9.700	9.800	9.600	9.700	46,400	9.6328	1.04%
2015-04-09	0	0.960	0.950	0.980	0.950	0.960	696,000	667,080	0.9584	9.600	9.500	9.800	9.500	9.600	69,600	9.5845	-2.04%
2015-04-08	0	0.980	0.970	0.980	0.950	0.980	304,000	295,840	0.9732	9.800	9.700	9.800	9.500	9.800	30,400	9.7316	-1.01%
2015-04-02	0	0.990	0.950	1.010	0.950	1.000	240,000	234,120	0.9755	9.900	9.500	10.10	9.500	10.000	24,000	9.7550	5.32%
2015-04-01	0	0.940	0.940	0.950	0.940	0.960	308,000	292,760	0.9505	9.400	9.400	9.500	9.400	9.600	30,800	9.5052	-2.08%
2015-03-31	0	0.960	0.950	0.980	0.950	0.980	528,000	507,400	0.9610	9.600	9.500	9.800	9.500	9.800	52,800	9.6098	0.00%
2015-03-30	0	0.960	0.960	0.980	0.960	0.980	316,000	305,680	0.9673	9.600	9.600	9.800	9.600	9.800	31,600	9.6734	-2.04%
2015-03-27	0	0.980	0.950	0.990	0.950	1.000	432,000	423,360	0.9800	9.800	9.500	9.900	9.500	10.000	43,200	9.8000	-2.00%
2015-03-26	0	1.000	0.980	1.010	0.980	1.000	220,000	217,360	0.9880	10.000	9.800	10.10	9.800	10.000	22,000	9.8800	1.01%
2015-03-25	0	0.990	0.990	1.000	0.990	0.990	196,000	194,040	0.9900	9.900	9.900	10.000	9.900	9.900	19,600	9.9000	0.00%
2015-03-24	0	0.990	0.990	1.010	0.990	0.990	232,000	229,680	0.9900	9.900	9.900	10.10	9.900	9.900	23,200	9.9000	0.00%
2015-03-23	0	0.990	0.990	1.010	0.990	1.000	220,000	217,840	0.9902	9.900	9.900	10.10	9.900	10.000	22,000	9.9018	-1.00%
2015-03-20	0	1.000	1.000	1.020	0.990	1.000	204,000	203,040	0.9953	10.000	10.000	10.20	9.900	10.000	20,400	9.9529	0.00%
2015-03-19	0	1.000	1.000	1.010	0.990	1.000	72,000	71,920	0.9989	10.000	10.000	10.10	9.900	10.000	7,200	9.9889	-2.91%
2015-03-18	0	1.030	0.990	1.030	0.990	1.030	272,000	271,320	0.9975	10.30	9.900	10.30	9.900	10.30	27,200	9.9750	4.04%
2015-03-17	0	0.990	0.990	1.000	0.980	1.050	300,000	298,240	0.9941	9.900	9.900	10.000	9.800	10.50	30,000	9.9413	-1.00%
2015-03-16	0	1.000	1.000	1.020	0.990	1.060	256,000	261,120	1.0200	10.000	10.000	10.20	9.900	10.60	25,600	10.200	0.00%
2015-03-13	0	1.000	1.000	1.030	1.000	1.000	64,000	64,000	1.0000	10.000	10.000	10.30	10.000	10.000	6,400	10.0000	1.01%
2015-03-12	0	0.990	0.990	1.000	0.980	1.000	220,000	218,920	0.9951	9.900	9.900	10.000	9.800	10.000	22,000	9.9509	-1.00%
2015-03-11	0	1.000	1.000	1.010	0.980	1.010	228,000	228,480	1.0021	10.000	10.000	10.10	9.800	10.10	22,800	10.021	2.04%
2015-03-10	0	0.980	0.980	1.010	0.980	1.020	152,000	152,360	1.0024	9.800	9.800	10.10	9.800	10.20	15,200	10.024	-1.01%
2015-03-09	0	0.990	0.990	1.000	0.980	1.020	376,000	375,480	0.9986	9.900	9.900	10.000	9.800	10.20	37,600	9.9862	-3.88%
2015-03-06	0	1.030	1.020	1.040	1.030	1.060	492,000	514,560	1.0459	10.30	10.20	10.40	10.30	10.60	49,200	10.459	-1.90%
2015-03-05	0	1.050	1.050	1.080	1.030	1.090	2,692,000	2,864,040	1.0639	10.50	10.50	10.80	10.30	10.90	269,200	10.639	2.94%
2015-03-04	0	1.020	1.000	1.020	0.990	1.020	248,000	247,640	0.9985	10.20	10.000	10.20	9.900	10.20	24,800	9.9855	3.03%
2015-03-03	0	0.990	0.990	1.000	0.990	1.010	380,000	379,800	0.9995	9.900	9.900	10.000	9.900	10.10	38,000	9.9947	0.00%
2015-03-02	0	0.990	0.990	1.010	0.990	0.990	76,000	75,240	0.9900	9.900	9.900	10.10	9.900	9.900	7,600	9.9000	-1.00%
2015-02-27	0	1.000	0.990	1.010	0.980	1.050	1,396,000	1,431,520	1.0254	10.000	9.900	10.10	9.800	10.50	139,600	10.254	-0.99%
2015-02-26	0	1.010	1.000	1.010	1.010	1.040	108,000	109,560	1.0144	10.10	10.000	10.10	10.10	10.40	10,800	10.144	0.00%
2015-02-25	0	1.010	1.010	1.030	1.000	1.010	200,000	200,680	1.0034	10.10	10.10	10.30	10.000	10.10	20,000	10.034	-1.94%
2015-02-24	0	1.030	1.010	1.040	1.000	1.030	164,000	166,800	1.0171	10.30	10.10	10.40	10.000	10.30	16,400	10.171	3.00%
2015-02-23	0	1.000	1.000	1.040	1.000	1.060	76,000	77,240	1.0163	10.000	10.000	10.40	10.000	10.60	7,600	10.163	-0.99%
2015-02-18	0	1.010	1.000	1.010	1.000	1.010	88,000	88,360	1.0041	10.10	10.000	10.10	10.000	10.10	8,800	10.041	3.06%
2015-02-17	0	0.980	0.970	1.000	0.980	1.000	300,000	294,080	0.9803	9.800	9.700	10.000	9.800	10.000	30,000	9.8027	-2.97%
2015-02-16	0	1.010	0.990	1.010	0.970	1.020	300,000	301,200	1.0040	10.10	9.900	10.10	9.700	10.20	30,000	10.040	4.12%
2015-02-13	0	0.970	0.960	0.980	0.970	0.990	44,000	43,120	0.9800	9.700	9.600	9.800	9.700	9.900	4,400	9.8000	0.00%
2015-02-12	0	0.970	0.960	0.980	0.950	0.970	136,000	130,880	0.9624	9.700	9.600	9.800	9.500	9.700	13,600	9.6235	2.11%
2015-02-11	0	0.950	0.950	0.960	0.950	0.970	280,000	269,200	0.9614	9.500	9.500	9.600	9.500	9.700	28,000	9.6143	-2.06%
2015-02-10	0	0.970	0.960	1.000	0.950	0.970	152,000	146,520	0.9639	9.700	9.600	10.000	9.500	9.700	15,200	9.6395	0.00%
2015-02-09	0	0.970	0.960	0.970	0.950	0.980	140,000	133,680	0.9549	9.700	9.600	9.700	9.500	9.800	14,000	9.5486	2.11%
2015-02-06	0	0.950	0.950	0.980	0.950	0.960	124,000	118,360	0.9545	9.500	9.500	9.800	9.500	9.600	12,400	9.5452	-1.04%
2015-02-05	0	0.960	0.960	0.970	0.940	0.970	520,000	494,600	0.9512	9.600	9.600	9.700	9.400	9.700	52,000	9.5115	0.00%
2015-02-04	0	0.960	0.960	0.970	0.960	0.980	216,000	207,520	0.9607	9.600	9.600	9.700	9.600	9.800	21,600	9.6074	-2.04%
2015-02-03	0	0.980	0.980	1.000	0.980	1.000	264,000	259,520	0.9830	9.800	9.800	10.000	9.800	10.000	26,400	9.8303	-2.00%
2015-02-02	0	1.000	0.990	1.000	0.980	1.020	272,000	272,960	1.0035	10.000	9.900	10.000	9.800	10.20	27,200	10.035	-1.96%
2015-01-30	0	1.020	1.000	1.020	0.970	1.040	360,000	365,200	1.0144	10.20	10.000	10.20	9.700	10.40	36,000	10.144	-1.92%
2015-01-29	0	1.040	1.040	1.050	0.960	1.120	2,922,000	3,029,520	1.0368	10.40	10.40	10.50	9.600	11.20	292,200	10.368	8.33%
2015-01-28	0	0.960	0.930	0.960	0.940	0.980	140,000	135,800	0.9700	9.600	9.300	9.600	9.400	9.800	14,000	9.7000	-2.04%
2015-01-27	0	0.980	0.940	0.980	0.920	0.980	256,000	244,440	0.9548	9.800	9.400	9.800	9.200	9.800	25,600	9.5484	4.26%
2015-01-26	0	0.940	0.940	0.960	0.930	0.960	436,000	415,000	0.9518	9.400	9.400	9.600	9.300	9.600	43,600	9.5183	-3.09%
2015-01-23	0	0.970	0.960	0.970	0.940	1.070	3,204,000	3,218,000	1.0044	9.700	9.600	9.700	9.400	10.70	320,400	10.044	4.30%
2015-01-22	0	0.930	0.920	0.930	0.890	0.930	692,000	630,800	0.9116	9.300	9.200	9.300	8.900	9.300	69,200	9.1156	3.33%
2015-01-21	0	0.900	0.890	0.930	0.900	0.910	328,000	295,160	0.8999	9.000	8.900	9.300	9.000	9.100	32,800	8.9988	-2.17%
2015-01-20	0	0.920	0.910	0.920	0.870	0.940	460,000	417,000	0.9065	9.200	9.100	9.200	8.700	9.400	46,000	9.0652	4.55%
2015-01-19	0	0.880	0.860	0.880	0.880	0.890	140,000	124,160	0.8869	8.800	8.600	8.800	8.800	8.900	14,000	8.8686	1.15%
2015-01-16	0	0.870	0.860	0.870	0.870	0.890	300,000	262,880	0.8763	8.700	8.600	8.700	8.700	8.900	30,000	8.7627	-3.33%
2015-01-15	0	0.900	0.860	0.900	0.900	0.920	200,000	180,320	0.9016	9.000	8.600	9.000	9.000	9.200	20,000	9.0160	0.00%
2015-01-14	0	0.900	0.900	0.930	0.900	0.910	100,000	90,400	0.9040	9.000	9.000	9.300	9.000	9.100	10,000	9.0400	0.00%
2015-01-13	0	0.900	0.900	0.930	0.900	0.910	52,000	47,280	0.9092	9.000	9.000	9.300	9.000	9.100	5,200	9.0923	-4.26%
2015-01-12	0	0.940	0.910	0.940	0.940	0.960	32,000	30,200	0.9438	9.400	9.100	9.400	9.400	9.600	3,200	9.4375	4.44%
2015-01-09	0	0.900	0.900	0.920	0.900	0.920	128,000	116,400	0.9094	9.000	9.000	9.200	9.000	9.200	12,800	9.0938	-5.26%
2015-01-08	0	0.950	0.910	0.950	0.930	0.950	40,000	37,280	0.9320	9.500	9.100	9.500	9.300	9.500	4,000	9.3200	0.00%
2015-01-07	0	0.950	0.940	0.950	0.940	0.950	120,000	113,200	0.9433	9.500	9.400	9.500	9.400	9.500	12,000	9.4333	0.00%
2015-01-06	0	0.950	0.920	0.960	0.930	0.950	160,000	150,520	0.9408	9.500	9.200	9.600	9.300	9.500	16,000	9.4075	1.06%
2015-01-05	0	0.940	0.920	0.940	0.900	1.000	356,000	332,560	0.9342	9.400	9.200	9.400	9.000	10.000	35,600	9.3416	3.30%
2015-01-02	0	0.910	0.910	0.920	0.910	0.950	340,000	315,720	0.9286	9.100	9.100	9.200	9.100	9.500	34,000	9.2859	-4.21%
2014-12-31	0	0.950	0.950	0.960	0.940	0.970	280,000	268,920	0.9604	9.500	9.500	9.600	9.400	9.700	28,000	9.6043	-1.04%
2014-12-30	0	0.960	0.930	0.960	0.930	0.960	340,000	323,040	0.9501	9.600	9.300	9.600	9.300	9.600	34,000	9.5012	4.35%
2014-12-29	0	0.920	0.920	0.930	0.920	0.950	312,000	291,440	0.9341	9.200	9.200	9.300	9.200	9.500	31,200	9.3410	-2.13%
2014-12-24	0	0.940	0.910	0.940	0.950	0.980	244,000	233,880	0.9585	9.400	9.100	9.400	9.500	9.800	24,400	9.5852	4.44%
2014-12-23	0	0.900	0.900	0.950	0.880	0.900	200,000	179,840	0.8992	9.000	9.000	9.500	8.800	9.000	20,000	8.9920	3.45%
2014-12-22	0	0.870	0.870	0.900	0.820	0.910	388,000	336,720	0.8678	8.700	8.700	9.000	8.200	9.100	38,800	8.6784	-4.40%
2014-12-19	0	0.910	0.900	0.910	0.900	0.920	140,000	126,240	0.9017	9.100	9.000	9.100	9.000	9.200	14,000	9.0171	1.11%
2014-12-18	0	0.900	0.900	0.920	0.900	0.900	200,000	180,000	0.9000	9.000	9.000	9.200	9.000	9.000	20,000	9.0000	-3.23%
2014-12-17	0	0.930	0.900	0.930	0.940	0.940	8,000	7,520	0.9400	9.300	9.000	9.300	9.400	9.400	800	9.4000	0.00%
2014-12-16	0	0.930	0.930	0.960	0.920	0.940	56,000	51,880	0.9264	9.300	9.300	9.600	9.200	9.400	5,600	9.2643	1.09%
2014-12-15	0	0.920	0.920	0.960	0.920	0.920	164,000	150,880	0.9200	9.200	9.200	9.600	9.200	9.200	16,400	9.2000	0.00%
2014-12-12	0	0.920	0.920	0.950	0.910	0.970	180,000	169,120	0.9396	9.200	9.200	9.500	9.100	9.700	18,000	9.3956	2.22%
2014-12-11	0	0.900	0.900	0.940	0.900	0.920	236,000	216,520	0.9175	9.000	9.000	9.400	9.000	9.200	23,600	9.1746	-2.17%
2014-12-10	0	0.920	0.910	0.950	0.910	1.000	572,000	539,480	0.9431	9.200	9.100	9.500	9.100	10.000	57,200	9.4315	2.22%
2014-12-09	0	0.900	0.890	0.910	0.890	0.910	532,000	479,760	0.9018	9.000	8.900	9.100	8.900	9.100	53,200	9.0180	-4.26%
2014-12-08	0	0.940	0.900	0.940	0.880	0.940	420,000	384,240	0.9149	9.400	9.000	9.400	8.800	9.400	42,000	9.1486	1.62%
2014-12-05	0	0.950	0.950	0.970	0.940	0.970	220,000	211,120	0.9596	9.250	9.250	9.445	9.153	9.445	22,595	9.3438	-1.04%
2014-12-04	0	0.960	0.950	0.960	0.950	1.000	604,000	586,680	0.9713	9.347	9.250	9.347	9.250	9.737	62,032	9.4576	0.00%
2014-12-03	0	0.960	0.960	0.970	0.940	0.960	164,000	157,040	0.9576	9.347	9.347	9.445	9.153	9.347	16,843	9.3236	-2.04%
2014-12-02	0	0.980	0.980	0.990	0.950	0.990	184,000	179,640	0.9763	9.542	9.542	9.639	9.250	9.639	18,897	9.5061	3.16%
2014-12-01	0	0.950	0.950	0.960	0.920	0.960	184,000	173,440	0.9426	9.250	9.250	9.347	8.958	9.347	18,897	9.1780	-1.04%
2014-11-28	0	0.960	0.960	0.990	0.950	0.960	60,000	57,520	0.9587	9.347	9.347	9.639	9.250	9.347	6,162	9.3344	0.00%
2014-11-27	0	0.960	0.960	0.980	0.940	0.960	160,000	153,160	0.9573	9.347	9.347	9.542	9.153	9.347	16,432	9.3206	-2.04%
2014-11-26	0	0.980	0.960	0.990	0.930	0.990	160,000	156,600	0.9788	9.542	9.347	9.639	9.055	9.639	16,432	9.5299	-1.01%
2014-11-25	0	0.990	0.990	1.000	0.990	1.020	380,000	379,200	0.9979	9.639	9.639	9.737	9.639	9.932	39,027	9.7163	-1.00%
2014-11-24	0	1.000	1.000	1.020	0.960	1.040	866,000	875,160	1.0106	9.737	9.737	9.932	9.347	10.13	88,941	9.8398	5.26%
2014-11-21	0	0.950	0.950	0.980	0.940	0.980	308,000	297,440	0.9657	9.250	9.250	9.542	9.153	9.542	31,632	9.4030	-1.04%
2014-11-20	0	0.960	0.960	0.980	0.930	1.000	236,000	229,720	0.9734	9.347	9.347	9.542	9.055	9.737	24,238	9.4777	1.05%
2014-11-19	0	0.950	0.950	0.960	0.940	0.990	472,000	446,400	0.9458	9.250	9.250	9.347	9.153	9.639	48,476	9.2087	-2.06%
2014-11-18	0	0.970	0.950	0.970	0.930	0.990	1,276,000	1,215,360	0.9525	9.445	9.250	9.445	9.055	9.639	131,049	9.2741	-3.00%
2014-11-17	0	1.000	0.990	1.000	0.990	1.010	424,000	422,040	0.9954	9.737	9.639	9.737	9.639	9.834	43,546	9.6918	-1.96%
2014-11-14	0	1.020	1.020	1.030	1.000	1.020	256,000	259,640	1.0142	9.932	9.932	10.03	9.737	9.932	26,292	9.8753	0.00%
2014-11-13	0	1.020	1.010	1.020	1.000	1.020	748,000	755,720	1.0103	9.932	9.834	9.932	9.737	9.932	76,822	9.8373	0.00%
2014-11-12	0	1.020	1.020	1.040	1.020	1.040	452,000	466,320	1.0317	9.932	9.932	10.13	9.932	10.13	46,422	10.045	-0.97%
2014-11-11	0	1.030	1.030	1.040	1.020	1.050	472,000	486,160	1.0300	10.03	10.03	10.13	9.932	10.22	48,476	10.029	1.98%
2014-11-10	0	1.010	1.000	1.010	0.980	1.040	1,792,000	1,803,280	1.0063	9.834	9.737	9.834	9.542	10.13	184,043	9.7981	-2.88%
2014-11-07	0	1.040	1.030	1.060	1.040	1.070	552,000	577,080	1.0454	10.13	10.03	10.32	10.13	10.42	56,692	10.179	-2.80%
2014-11-06	0	1.070	1.050	1.070	1.050	1.070	308,000	323,520	1.0504	10.42	10.22	10.42	10.22	10.42	31,632	10.227	1.90%
2014-11-05	0	1.050	1.050	1.070	1.040	1.070	300,000	317,320	1.0577	10.22	10.22	10.42	10.13	10.42	30,811	10.299	0.00%
2014-11-04	0	1.050	1.040	1.060	1.040	1.060	448,000	466,400	1.0411	10.22	10.13	10.32	10.13	10.32	46,011	10.137	-0.94%
2014-11-03	0	1.060	1.050	1.060	1.050	1.070	304,000	320,720	1.0550	10.32	10.22	10.32	10.22	10.42	31,222	10.272	0.95%
2014-10-31	0	1.050	1.050	1.060	1.040	1.070	368,000	387,280	1.0524	10.22	10.22	10.32	10.13	10.42	37,795	10.247	0.96%
2014-10-30	0	1.040	1.040	1.050	1.030	1.070	692,000	724,840	1.0475	10.13	10.13	10.22	10.03	10.42	71,070	10.199	0.00%
2014-10-29	0	1.040	1.040	1.060	1.030	1.080	1,012,000	1,061,040	1.0485	10.13	10.13	10.32	10.03	10.52	103,935	10.209	-3.70%
2014-10-28	0	1.080	1.060	1.080	1.030	1.120	1,624,000	1,745,480	1.0748	10.52	10.32	10.52	10.03	10.91	166,789	10.465	1.89%
2014-10-27	0	1.060	1.040	1.060	1.020	1.080	1,228,000	1,280,120	1.0424	10.32	10.13	10.32	9.932	10.52	126,119	10.150	-1.85%
2014-10-24	0	1.080	1.080	1.090	1.070	1.090	356,000	385,960	1.0842	10.52	10.52	10.61	10.42	10.61	36,562	10.556	0.00%
2014-10-23	0	1.080	1.080	1.100	1.050	1.090	1,488,000	1,588,520	1.0676	10.52	10.52	10.71	10.22	10.61	152,822	10.395	-1.82%
2014-10-22	0	1.100	1.100	1.120	1.090	1.150	2,012,000	2,260,440	1.1235	10.71	10.71	10.91	10.61	11.20	206,638	10.939	0.92%
2014-10-21	0	1.090	1.080	1.100	1.060	1.120	1,888,000	2,053,520	1.0877	10.61	10.52	10.71	10.32	10.91	193,903	10.590	2.83%
2014-10-20	0	1.060	1.050	1.060	1.040	1.130	2,356,000	2,505,720	1.0635	10.32	10.22	10.32	10.13	11.00	241,968	10.356	-2.75%
2014-10-17	0	1.090	1.100	1.110	1.070	1.120	1,952,000	2,140,200	1.0964	10.61	10.71	10.81	10.42	10.91	200,476	10.676	-0.91%
2014-10-16	0	1.100	1.100	1.110	1.090	1.130	2,008,000	2,228,280	1.1097	10.71	10.71	10.81	10.61	11.00	206,227	10.805	-2.65%
2014-10-15	0	1.130	1.120	1.130	1.110	1.150	1,552,000	1,749,440	1.1272	11.00	10.91	11.00	10.81	11.20	159,395	10.976	-0.88%
2014-10-14	0	1.140	1.130	1.160	1.130	1.190	1,884,000	2,174,080	1.1540	11.10	11.00	11.29	11.00	11.59	193,492	11.236	-2.56%
2014-10-13	0	1.170	1.160	1.180	1.120	1.190	3,472,000	4,001,200	1.1524	11.39	11.29	11.49	10.91	11.59	356,584	11.221	-3.31%
2014-10-10	0	1.210	1.200	1.210	1.170	1.250	7,336,200	8,783,916	1.1973	11.78	11.68	11.78	11.39	12.17	753,448	11.658	2.54%
2014-10-09	0	1.180	1.180	1.190	1.170	1.360	12,264,000	15,522,400	1.2657	11.49	11.49	11.59	11.39	13.24	1,259,546	12.324	-7.81%
2014-10-08	0	1.280	1.270	1.280	1.040	1.280	16,352,000	19,374,880	1.1849	12.46	12.37	12.46	10.13	12.46	1,679,395	11.537	18.52%
2014-10-07	0	1.080	1.080	1.100	1.060	1.120	2,624,000	2,845,560	1.0844	10.52	10.52	10.71	10.32	10.91	269,492	10.559	-3.57%
2014-10-06	0	1.120	1.110	1.120	1.070	1.150	4,080,000	4,508,040	1.1049	10.91	10.81	10.91	10.42	11.20	419,027	10.758	4.67%
2014-10-03	0	1.070	1.070	1.080	1.020	1.090	2,076,000	2,203,160	1.0613	10.42	10.42	10.52	9.932	10.61	213,211	10.333	0.00%
2014-09-30	0	1.070	1.050	1.070	1.000	1.080	2,900,000	3,014,160	1.0394	10.42	10.22	10.42	9.737	10.52	297,838	10.120	-1.83%
2014-09-29	0	1.090	1.080	1.090	1.050	1.140	4,800,000	5,253,040	1.0944	10.61	10.52	10.61	10.22	11.10	492,973	10.656	-5.22%
2014-09-26	0	1.150	1.140	1.150	1.100	1.210	5,224,000	6,064,440	1.1609	11.20	11.10	11.20	10.71	11.78	536,519	11.303	-1.71%
2014-09-25	0	1.170	1.160	1.170	1.140	1.250	17,856,000	21,329,440	1.1945	11.39	11.29	11.39	11.10	12.17	1,833,859	11.631	-6.40%
2014-09-24	0	1.250	1.230	1.240	1.200	1.360	19,524,000	24,974,920	1.2792	12.17	11.98	12.07	11.68	13.24	2,005,168	12.455	-3.85%
2014-09-23	0	1.300	1.290	1.300	1.010	1.380	52,716,000	64,211,280	1.2181	12.66	12.56	12.66	9.834	13.44	5,414,076	11.860	26.21%
2014-09-22	0	1.030	1.030	1.040	1.010	1.180	18,244,000	19,470,920	1.0673	10.03	10.03	10.13	9.834	11.49	1,873,708	10.392	-11.21%
2014-09-19	0	1.160	1.150	1.170	0.910	1.250	138,984,000	149,179,840	1.0734	11.29	11.20	11.39	8.861	12.17	14,274,032	10.451