China Supply Chain Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	03708	2015-01-14			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.390	0.390	0.400	0.385	0.435	1,230,000	497,950	0.4048	0.390	0.390	0.400	0.385	0.435	1,230,000	0.4048	-2.50%
2026-02-03	0	0.400	0.395	0.405	0.375	0.410	2,037,000	805,825	0.3956	0.400	0.395	0.405	0.375	0.410	2,037,000	0.3956	1.27%
2026-02-02	0	0.395	0.395	0.400	0.375	0.475	6,961,000	2,812,960	0.4041	0.395	0.395	0.400	0.375	0.475	6,961,000	0.4041	11.27%
2026-01-30	0	0.355	0.355	0.375	0.260	0.355	4,251,000	1,301,150	0.3061	0.355	0.355	0.375	0.260	0.355	4,251,000	0.3061	33.96%
2026-01-29	0	0.265	0.265	0.275	0.260	0.270	1,002,000	262,300	0.2618	0.265	0.265	0.275	0.260	0.270	1,002,000	0.2618	0.00%
2026-01-28	0	0.265	0.260	0.290	0.260	0.290	915,500	246,865	0.2697	0.265	0.260	0.290	0.260	0.290	915,500	0.2697	-3.64%
2026-01-27	0	0.275	0.260	0.280	0.260	0.275	610,000	163,000	0.2672	0.275	0.260	0.280	0.260	0.275	610,000	0.2672	1.85%
2026-01-26	0	0.270	0.270	0.275	0.255	0.275	1,673,000	441,295	0.2638	0.270	0.270	0.275	0.255	0.275	1,673,000	0.2638	0.00%
2026-01-23	0	0.270	0.260	0.275	0.260	0.275	388,000	105,222	0.2712	0.270	0.260	0.275	0.260	0.275	388,000	0.2712	0.00%
2026-01-22	0	0.270	0.260	0.270	0.255	0.270	557,000	145,917	0.2620	0.270	0.260	0.270	0.255	0.270	557,000	0.2620	0.00%
2026-01-21	0	0.270	0.270	0.280	0.265	0.275	1,002,000	272,427	0.2719	0.270	0.270	0.280	0.265	0.275	1,002,000	0.2719	-1.82%
2026-01-20	0	0.275	0.260	0.275	0.265	0.275	490,000	131,687	0.2687	0.275	0.260	0.275	0.265	0.275	490,000	0.2687	0.00%
2026-01-19	0	0.275	0.265	0.275	0.265	0.285	298,000	79,595	0.2671	0.275	0.265	0.275	0.265	0.285	298,000	0.2671	-1.79%
2026-01-16	0	0.280	0.260	0.280	0.250	0.280	753,500	201,435	0.2673	0.280	0.260	0.280	0.250	0.280	753,500	0.2673	1.82%
2026-01-15	0	0.275	0.270	0.275	0.265	0.290	346,000	93,127	0.2692	0.275	0.270	0.275	0.265	0.290	346,000	0.2692	0.00%
2026-01-14	0	0.275	0.270	0.275	0.265	0.285	600,500	162,352	0.2704	0.275	0.270	0.275	0.265	0.285	600,500	0.2704	-3.51%
2026-01-13	0	0.285	0.270	0.275	0.255	0.305	1,571,000	430,097	0.2738	0.285	0.270	0.275	0.255	0.305	1,571,000	0.2738	-1.72%
2026-01-09	0	0.029	0.029	0.030	0.029	0.032	35,245,000	1,073,565	0.0305	0.290	0.290	0.300	0.290	0.320	3,524,500	0.3046	-9.38%
2026-01-08	0	0.032	0.031	0.032	0.030	0.033	26,765,000	833,225	0.0311	0.320	0.310	0.320	0.300	0.330	2,676,500	0.3113	0.00%
2026-01-07	0	0.032	0.031	0.032	0.030	0.036	28,705,000	931,690	0.0325	0.320	0.310	0.320	0.300	0.360	2,870,500	0.3246	-11.11%
2026-01-06	0	0.036	0.036	0.037	0.035	0.037	18,800,000	668,410	0.0356	0.360	0.360	0.370	0.350	0.370	1,880,000	0.3555	0.00%
2026-01-05	0	0.036	0.035	0.037	0.035	0.036	7,115,000	250,625	0.0352	0.360	0.350	0.370	0.350	0.360	711,500	0.3522	-2.70%
2025-12-31	0	0.037	0.035	0.037	0.030	0.037	20,195,000	669,280	0.0331	0.370	0.350	0.370	0.300	0.370	2,019,500	0.3314	2.78%
2025-12-30	0	0.036	0.034	0.036	0.033	0.036	24,660,000	850,295	0.0345	0.360	0.340	0.360	0.330	0.360	2,466,000	0.3448	0.00%
2025-12-29	0	0.036	0.035	0.036	0.035	0.039	22,595,000	837,910	0.0371	0.360	0.350	0.360	0.350	0.390	2,259,500	0.3708	-5.26%
2025-12-24	0	0.038	0.038	0.039	0.037	0.039	5,185,000	197,440	0.0381	0.380	0.380	0.390	0.370	0.390	518,500	0.3808	2.70%
2025-12-23	0	0.037	0.036	0.037	0.035	0.037	3,785,000	137,155	0.0362	0.370	0.360	0.370	0.350	0.370	378,500	0.3624	2.78%
2025-12-22	0	0.036	0.036	0.037	0.035	0.038	15,815,000	568,945	0.0360	0.360	0.360	0.370	0.350	0.380	1,581,500	0.3598	2.86%
2025-12-19	0	0.035	0.035	0.036	0.035	0.038	8,910,000	318,130	0.0357	0.350	0.350	0.360	0.350	0.380	891,000	0.3570	-2.78%
2025-12-18	0	0.036	0.035	0.036	0.035	0.039	10,070,000	371,785	0.0369	0.360	0.350	0.360	0.350	0.390	1,007,000	0.3692	-5.26%
2025-12-17	0	0.038	0.037	0.038	0.037	0.039	3,785,000	142,095	0.0375	0.380	0.370	0.380	0.370	0.390	378,500	0.3754	0.00%
2025-12-16	0	0.038	0.037	0.038	0.038	0.048	41,305,000	1,659,110	0.0402	0.380	0.370	0.380	0.380	0.480	4,130,500	0.4017	-2.56%
2025-12-15	0	0.039	0.038	0.039	0.039	0.041	22,785,000	899,040	0.0395	0.390	0.380	0.390	0.390	0.410	2,278,500	0.3946	2.63%
2025-12-12	0	0.038	0.038	0.039	0.037	0.043	12,335,000	476,830	0.0387	0.380	0.380	0.390	0.370	0.430	1,233,500	0.3866	-7.32%
2025-12-11	0	0.041	0.039	0.041	0.036	0.041	6,980,000	265,780	0.0381	0.410	0.390	0.410	0.360	0.410	698,000	0.3808	7.89%
2025-12-10	0	0.038	0.037	0.038	0.035	0.043	53,310,000	2,019,475	0.0379	0.380	0.370	0.380	0.350	0.430	5,331,000	0.3788	-5.00%
2025-12-09	0	0.040	0.040	0.041	0.038	0.043	34,320,000	1,371,770	0.0400	0.400	0.400	0.410	0.380	0.430	3,432,000	0.3997	-9.09%
2025-12-08	0	0.044	0.042	0.044	0.042	0.044	6,820,000	293,410	0.0430	0.440	0.420	0.440	0.420	0.440	682,000	0.4302	0.00%
2025-12-05	0	0.044	0.043	0.044	0.042	0.046	9,820,000	420,880	0.0429	0.440	0.430	0.440	0.420	0.460	982,000	0.4286	0.00%
2025-12-04	0	0.044	0.043	0.045	0.042	0.045	1,660,000	71,260	0.0429	0.440	0.430	0.450	0.420	0.450	166,000	0.4293	4.76%
2025-12-03	0	0.042	0.042	0.043	0.041	0.043	4,235,000	177,530	0.0419	0.420	0.420	0.430	0.410	0.430	423,500	0.4192	-2.33%
2025-12-02	0	0.043	0.042	0.043	0.041	0.049	18,365,000	780,640	0.0425	0.430	0.420	0.430	0.410	0.490	1,836,500	0.4251	-4.44%
2025-12-01	0	0.045	0.044	0.045	0.039	0.048	28,130,000	1,158,415	0.0412	0.450	0.440	0.450	0.390	0.480	2,813,000	0.4118	7.14%
2025-11-28	0	0.042	0.039	0.042	0.037	0.046	52,520,000	2,165,765	0.0412	0.420	0.390	0.420	0.370	0.460	5,252,000	0.4124	-8.70%
2025-11-27	0	0.046	0.044	0.046	0.044	0.046	15,565,000	693,400	0.0445	0.460	0.440	0.460	0.440	0.460	1,556,500	0.4455	-2.13%
2025-11-26	0	0.047	0.045	0.047	0.044	0.047	17,530,000	784,685	0.0448	0.470	0.450	0.470	0.440	0.470	1,753,000	0.4476	0.00%
2025-11-25	0	0.047	0.045	0.047	0.043	0.050	55,380,000	2,523,750	0.0456	0.470	0.450	0.470	0.430	0.500	5,538,000	0.4557	0.00%
2025-11-24	0	0.047	0.047	0.048	0.047	0.052	28,800,000	1,411,265	0.0490	0.470	0.470	0.480	0.470	0.520	2,880,000	0.4900	-9.62%
2025-11-21	0	0.052	0.051	0.052	0.051	0.058	46,820,000	2,523,725	0.0539	0.520	0.510	0.520	0.510	0.580	4,682,000	0.5390	-7.14%
2025-11-20	0	0.056	0.056	0.057	0.055	0.059	15,945,000	907,280	0.0569	0.560	0.560	0.570	0.550	0.590	1,594,500	0.5690	-1.75%
2025-11-19	0	0.057	0.056	0.057	0.055	0.068	89,425,000	5,214,985	0.0583	0.570	0.560	0.570	0.550	0.680	8,942,500	0.5832	-5.00%
2025-11-18	0	0.060	0.059	0.060	0.050	0.063	218,425,000	12,781,245	0.0585	0.600	0.590	0.600	0.500	0.630	21,842,500	0.5852	17.65%
2025-11-17	0	0.051	0.050	0.051	0.049	0.054	58,025,000	2,970,345	0.0512	0.510	0.500	0.510	0.490	0.540	5,802,500	0.5119	2.00%
2025-11-14	0	0.050	0.049	0.050	0.043	0.053	121,610,000	6,039,530	0.0497	0.500	0.490	0.500	0.430	0.530	12,161,000	0.4966	4.17%
2025-11-13	0	0.048	0.046	0.048	0.045	0.053	110,250,000	5,227,910	0.0474	0.480	0.460	0.480	0.450	0.530	11,025,000	0.4742	-9.43%
2025-11-12	0	0.053	0.052	0.053	0.051	0.058	90,535,000	4,848,675	0.0536	0.530	0.520	0.530	0.510	0.580	9,053,500	0.5356	0.00%
2025-11-11	0	0.053	0.051	0.053	0.051	0.062	89,825,000	5,062,790	0.0564	0.530	0.510	0.530	0.510	0.620	8,982,500	0.5636	-11.67%
2025-11-10	0	0.060	0.058	0.060	0.051	0.063	224,880,000	12,853,635	0.0572	0.600	0.580	0.600	0.510	0.630	22,488,000	0.5716	7.14%
2025-11-07	0	0.056	0.055	0.056	0.039	0.063	385,455,000	21,072,265	0.0547	0.560	0.550	0.560	0.390	0.630	38,545,500	0.5467	40.00%
2025-11-06	0	0.040	0.039	0.040	0.027	0.043	261,255,000	8,530,905	0.0327	0.400	0.390	0.400	0.270	0.430	26,125,500	0.3265	25.00%
2025-11-05	0	0.032	0.031	0.032	0.028	0.035	217,335,000	6,778,910	0.0312	0.320	0.310	0.320	0.280	0.350	21,733,500	0.3119	0.00%
2025-11-04	0	0.032	0.031	0.032	0.021	0.036	525,635,000	15,310,540	0.0291	0.320	0.310	0.320	0.210	0.360	52,563,500	0.2913	45.45%
2025-11-03	0	0.022	0.021	0.022	0.020	0.022	29,055,000	605,840	0.0209	0.220	0.210	0.220	0.200	0.220	2,905,500	0.2085	4.76%
2025-10-31	0	0.021	0.020	0.021	0.017	0.023	90,385,000	1,789,995	0.0198	0.210	0.200	0.210	0.170	0.230	9,038,500	0.1980	16.67%
2025-10-30	0	0.018	0.017	0.018	0.017	0.018	3,260,000	55,815	0.0171	0.180	0.170	0.180	0.170	0.180	326,000	0.1712	0.00%
2025-10-28	0	0.018	0.017	0.018	0.017	0.018	5,025,000	87,955	0.0175	0.180	0.170	0.180	0.170	0.180	502,500	0.1750	0.00%
2025-10-27	0	0.018	0.017	0.018	0.017	0.019	40,865,000	735,705	0.0180	0.180	0.170	0.180	0.170	0.190	4,086,500	0.1800	-5.26%
2025-10-24	0	0.019	0.018	0.019	0.018	0.019	1,740,000	32,775	0.0188	0.190	0.180	0.190	0.180	0.190	174,000	0.1884	0.00%
2025-10-23	0	0.019	0.019	0.020	0.019	0.020	2,455,000	46,795	0.0191	0.190	0.190	0.200	0.190	0.200	245,500	0.1906	0.00%
2025-10-22	0	0.019	0.018	0.020	0.018	0.020	16,695,000	317,325	0.0190	0.190	0.180	0.200	0.180	0.200	1,669,500	0.1901	-5.00%
2025-10-21	0	0.020	0.019	0.020	0.019	0.020	1,585,000	30,265	0.0191	0.200	0.190	0.200	0.190	0.200	158,500	0.1909	5.26%
2025-10-20	0	0.019	0.018	0.019	0.019	0.021	28,780,000	570,260	0.0198	0.190	0.180	0.190	0.190	0.210	2,878,000	0.1981	-9.52%
2025-10-17	0	0.021	0.020	0.021	0.020	0.021	5,495,000	110,650	0.0201	0.210	0.200	0.210	0.200	0.210	549,500	0.2014	0.00%
2025-10-16	0	0.021	0.020	0.021	0.020	0.021	5,335,000	107,910	0.0202	0.210	0.200	0.210	0.200	0.210	533,500	0.2023	0.00%
2025-10-15	0	0.021	0.020	0.021	0.020	0.022	11,300,000	236,330	0.0209	0.210	0.200	0.210	0.200	0.220	1,130,000	0.2091	-4.55%
2025-10-14	0	0.022	0.021	0.022	0.020	0.022	6,335,000	134,065	0.0212	0.220	0.210	0.220	0.200	0.220	633,500	0.2116	0.00%
2025-10-13	0	0.022	0.021	0.022	0.020	0.022	5,780,000	122,015	0.0211	0.220	0.210	0.220	0.200	0.220	578,000	0.2111	0.00%
2025-10-10	0	0.022	0.021	0.022	0.020	0.022	15,560,000	324,000	0.0208	0.220	0.210	0.220	0.200	0.220	1,556,000	0.2082	0.00%
2025-10-09	0	0.022	0.021	0.022	0.021	0.022	14,430,000	306,460	0.0212	0.220	0.210	0.220	0.210	0.220	1,443,000	0.2124	0.00%
2025-10-08	0	0.022	0.021	0.022	0.020	0.022	63,785,000	1,331,815	0.0209	0.220	0.210	0.220	0.200	0.220	6,378,500	0.2088	10.00%
2025-10-06	0	0.020	0.019	0.020	0.019	0.020	19,375,000	379,485	0.0196	0.200	0.190	0.200	0.190	0.200	1,937,500	0.1959	0.00%
2025-10-03	0	0.020	0.019	0.020	0.019	0.020	11,655,000	221,550	0.0190	0.200	0.190	0.200	0.190	0.200	1,165,500	0.1901	0.00%
2025-10-02	0	0.020	0.019	0.020	0.019	0.023	76,795,000	1,559,260	0.0203	0.200	0.190	0.200	0.190	0.230	7,679,500	0.2030	0.00%
2025-09-30	0	0.020	0.019	0.020	0.019	0.020	66,565,000	1,288,375	0.0194	0.200	0.190	0.200	0.190	0.200	6,656,500	0.1936	5.26%
2025-09-29	0	0.019	0.019	0.020	0.019	0.020	27,500,000	536,745	0.0195	0.190	0.190	0.200	0.190	0.200	2,750,000	0.1952	-9.52%
2025-09-26	0	0.021	0.020	0.021	0.019	0.022	57,975,000	1,165,535	0.0201	0.210	0.200	0.210	0.190	0.220	5,797,500	0.2010	-4.55%
2025-09-25	0	0.022	0.021	0.022	0.020	0.022	6,355,000	132,750	0.0209	0.220	0.210	0.220	0.200	0.220	635,500	0.2089	0.00%
2025-09-24	0	0.022	0.021	0.022	0.020	0.022	9,990,000	208,620	0.0209	0.220	0.210	0.220	0.200	0.220	999,000	0.2088	0.00%
2025-09-23	0	0.022	0.021	0.022	0.021	0.024	25,770,000	568,225	0.0220	0.220	0.210	0.220	0.210	0.240	2,577,000	0.2205	-4.35%
2025-09-22	0	0.023	0.022	0.023	0.020	0.024	62,100,000	1,412,205	0.0227	0.230	0.220	0.230	0.200	0.240	6,210,000	0.2274	9.52%
2025-09-19	0	0.021	0.019	0.021	0.019	0.022	64,870,000	1,292,255	0.0199	0.210	0.190	0.210	0.190	0.220	6,487,000	0.1992	5.00%
2025-09-18	0	0.020	0.019	0.020	0.018	0.021	89,035,000	1,755,650	0.0197	0.200	0.190	0.200	0.180	0.210	8,903,500	0.1972	11.11%
2025-09-17	0	0.018	0.017	0.018	0.017	0.018	6,550,000	115,550	0.0176	0.180	0.170	0.180	0.170	0.180	655,000	0.1764	0.00%
2025-09-16	0	0.018	0.017	0.018	0.017	0.018	9,715,000	167,330	0.0172	0.180	0.170	0.180	0.170	0.180	971,500	0.1722	0.00%
2025-09-15	0	0.018	0.017	0.018	0.017	0.019	48,690,000	843,445	0.0173	0.180	0.170	0.180	0.170	0.190	4,869,000	0.1732	-5.26%
2025-09-12	0	0.019	0.018	0.019	0.018	0.023	146,550,000	2,847,110	0.0194	0.190	0.180	0.190	0.180	0.230	14,655,000	0.1943	-9.52%
2025-09-11	0	0.021	0.021	0.022	0.014	0.023	310,760,001	5,906,845	0.0190	0.210	0.210	0.220	0.140	0.230	31,076,000	0.1901	50.00%
2025-09-10	0	0.014	0.014	0.015	0.014	0.015	8,745,000	123,585	0.0141	0.140	0.140	0.150	0.140	0.150	874,500	0.1413	0.00%
2025-09-09	0	0.014	0.013	0.014	0.013	0.015	28,915,000	404,320	0.0140	0.140	0.130	0.140	0.130	0.150	2,891,500	0.1398	0.00%
2025-09-08	0	0.014	0.013	0.014	0.013	0.014	7,505,000	99,070	0.0132	0.140	0.130	0.140	0.130	0.140	750,500	0.1320	0.00%
2025-09-05	0	0.014	0.013	0.014	0.013	0.015	7,805,000	105,845	0.0136	0.140	0.130	0.140	0.130	0.150	780,500	0.1356	-6.67%
2025-09-04	0	0.015	0.014	0.015	0.014	0.015	4,105,000	57,575	0.0140	0.150	0.140	0.150	0.140	0.150	410,500	0.1403	0.00%
2025-09-03	0	0.015	0.014	0.015	0.014	0.015	525,000	7,360	0.0140	0.150	0.140	0.150	0.140	0.150	52,500	0.1402	0.00%
2025-09-02	0	0.015	0.014	0.015	0.014	0.015	2,095,000	29,335	0.0140	0.150	0.140	0.150	0.140	0.150	209,500	0.1400	7.14%
2025-09-01	0	0.014	0.013	0.014	0.014	0.014	4,455,000	62,370	0.0140	0.140	0.130	0.140	0.140	0.140	445,500	0.1400	0.00%
2025-08-29	0	0.014	0.013	0.014	0.014	0.014	14,365,000	201,110	0.0140	0.140	0.130	0.140	0.140	0.140	1,436,500	0.1400	-6.67%
2025-08-28	0	0.015	0.014	0.015	0.014	0.015	2,510,000	35,245	0.0140	0.150	0.140	0.150	0.140	0.150	251,000	0.1404	0.00%
2025-08-27	0	0.015	0.014	0.015	0.014	0.015	2,050,000	28,820	0.0141	0.150	0.140	0.150	0.140	0.150	205,000	0.1406	0.00%
2025-08-26	0	0.015	0.014	0.015	0.014	0.015	3,325,000	47,875	0.0144	0.150	0.140	0.150	0.140	0.150	332,500	0.1440	0.00%
2025-08-25	0	0.015	0.014	0.015	0.014	0.015	15,755,000	221,280	0.0140	0.150	0.140	0.150	0.140	0.150	1,575,500	0.1405	0.00%
2025-08-22	0	0.015	0.014	0.015	0.014	0.015	17,125,000	239,760	0.0140	0.150	0.140	0.150	0.140	0.150	1,712,500	0.1400	0.00%
2025-08-21	0	0.015	0.014	0.015	0.014	0.015	17,425,000	245,955	0.0141	0.150	0.140	0.150	0.140	0.150	1,742,500	0.1412	0.00%
2025-08-20	0	0.015	0.014	0.015	0.014	0.015	16,190,000	230,340	0.0142	0.150	0.140	0.150	0.140	0.150	1,619,000	0.1423	0.00%
2025-08-19	0	0.015	0.014	0.015	0.014	0.015	8,005,000	112,075	0.0140	0.150	0.140	0.150	0.140	0.150	800,500	0.1400	0.00%
2025-08-18	0	0.015	0.014	0.015	0.014	0.015	1,935,000	29,020	0.0150	0.150	0.140	0.150	0.140	0.150	193,500	0.1500	0.00%
2025-08-15	0	0.015	0.014	0.015	0.015	0.015	100,000	1,500	0.0150	0.150	0.140	0.150	0.150	0.150	10,000	0.1500	0.00%
2025-08-14	0	0.015	0.014	0.015	0.014	0.015	7,305,000	104,225	0.0143	0.150	0.140	0.150	0.140	0.150	730,500	0.1427	7.14%
2025-08-13	0	0.014	0.013	0.014	0.014	0.015	18,660,000	261,350	0.0140	0.140	0.130	0.140	0.140	0.150	1,866,000	0.1401	-6.67%
2025-08-12	0	0.015	0.014	0.015	0.015	0.015	1,050,000	15,750	0.0150	0.150	0.140	0.150	0.150	0.150	105,000	0.1500	0.00%
2025-08-11	0	0.015	0.014	0.015	0.014	0.015	4,280,000	63,100	0.0147	0.150	0.140	0.150	0.140	0.150	428,000	0.1474	0.00%
2025-08-08	0	0.015	0.014	0.015	0.014	0.015	220,000	3,100	0.0141	0.150	0.140	0.150	0.140	0.150	22,000	0.1409	0.00%
2025-08-07	0	0.015	0.014	0.015	0.014	0.015	35,000	500	0.0143	0.150	0.140	0.150	0.140	0.150	3,500	0.1429	0.00%
2025-08-06	0	0.015	0.014	0.015	0.014	0.015	3,535,000	49,495	0.0140	0.150	0.140	0.150	0.140	0.150	353,500	0.1400	0.00%
2025-08-05	0	0.015	0.014	0.015	0.014	0.015	2,525,000	35,355	0.0140	0.150	0.140	0.150	0.140	0.150	252,500	0.1400	7.14%
2025-08-04	0	0.014	0.013	0.014	0.013	0.014	4,390,000	59,770	0.0136	0.140	0.130	0.140	0.130	0.140	439,000	0.1362	-6.67%
2025-08-01	0	0.015	0.014	0.015	0.014	0.015	3,120,000	45,485	0.0146	0.150	0.140	0.150	0.140	0.150	312,000	0.1458	0.00%
2025-07-31	0	0.015	0.013	0.015	-	-	0	0	-	0.150	0.130	0.150	-	-	0	-	0.00%
2025-07-30	0	0.015	0.014	0.015	0.014	0.015	1,895,000	26,540	0.0140	0.150	0.140	0.150	0.140	0.150	189,500	0.1401	0.00%
2025-07-29	0	0.015	0.014	0.015	0.014	0.015	9,625,000	134,900	0.0140	0.150	0.140	0.150	0.140	0.150	962,500	0.1402	0.00%
2025-07-28	0	0.015	0.014	0.015	0.015	0.015	2,780,000	39,745	0.0143	0.150	0.140	0.150	0.150	0.150	278,000	0.1430	0.00%
2025-07-25	0	0.015	0.014	0.015	0.015	0.015	610,000	9,150	0.0150	0.150	0.140	0.150	0.150	0.150	61,000	0.1500	0.00%
2025-07-24	0	0.015	0.014	0.015	0.014	0.015	3,035,000	42,525	0.0140	0.150	0.140	0.150	0.140	0.150	303,500	0.1401	0.00%
2025-07-23	0	0.015	0.014	0.015	0.014	0.015	19,355,000	272,485	0.0141	0.150	0.140	0.150	0.140	0.150	1,935,500	0.1408	0.00%
2025-07-22	0	0.015	0.014	0.015	0.014	0.015	14,420,000	202,065	0.0140	0.150	0.140	0.150	0.140	0.150	1,442,000	0.1401	0.00%
2025-07-21	0	0.015	0.014	0.015	0.013	0.015	12,690,000	177,190	0.0140	0.150	0.140	0.150	0.130	0.150	1,269,000	0.1396	7.14%
2025-07-18	0	0.014	0.013	0.014	0.014	0.014	12,225,000	171,150	0.0140	0.140	0.130	0.140	0.140	0.140	1,222,500	0.1400	0.00%
2025-07-17	0	0.014	0.013	0.014	0.013	0.014	5,025,000	70,345	0.0140	0.140	0.130	0.140	0.130	0.140	502,500	0.1400	0.00%
2025-07-16	0	0.014	0.013	0.014	0.013	0.014	240,000	3,150	0.0131	0.140	0.130	0.140	0.130	0.140	24,000	0.1313	0.00%
2025-07-15	0	0.014	0.013	0.014	0.013	0.014	30,000	415	0.0138	0.140	0.130	0.140	0.130	0.140	3,000	0.1383	0.00%
2025-07-14	0	0.014	0.013	0.014	0.013	0.014	9,655,000	125,630	0.0130	0.140	0.130	0.140	0.130	0.140	965,500	0.1301	0.00%
2025-07-11	0	0.014	0.013	0.014	0.013	0.014	9,540,000	124,630	0.0131	0.140	0.130	0.140	0.130	0.140	954,000	0.1306	0.00%
2025-07-10	0	0.014	0.013	0.014	0.013	0.014	13,505,000	175,900	0.0130	0.140	0.130	0.140	0.130	0.140	1,350,500	0.1302	0.00%
2025-07-09	0	0.014	0.013	0.014	0.013	0.014	26,070,000	338,970	0.0130	0.140	0.130	0.140	0.130	0.140	2,607,000	0.1300	0.00%
2025-07-08	0	0.014	0.013	0.014	0.013	0.014	49,655,000	646,275	0.0130	0.140	0.130	0.140	0.130	0.140	4,965,500	0.1302	0.00%
2025-07-07	0	0.014	0.013	0.014	0.014	0.015	6,560,000	91,850	0.0140	0.140	0.130	0.140	0.140	0.150	656,000	0.1400	-6.67%
2025-07-04	0	0.015	0.014	0.015	0.013	0.015	6,795,000	94,155	0.0139	0.150	0.140	0.150	0.130	0.150	679,500	0.1386	0.00%
2025-07-03	0	0.015	0.014	0.015	0.014	0.015	1,055,000	14,825	0.0141	0.150	0.140	0.150	0.140	0.150	105,500	0.1405	0.00%
2025-07-02	0	0.015	0.014	0.015	0.013	0.015	10,030,000	136,630	0.0136	0.150	0.140	0.150	0.130	0.150	1,003,000	0.1362	0.00%
2025-06-30	0	0.015	0.014	0.015	0.014	0.015	4,870,000	68,555	0.0141	0.150	0.140	0.150	0.140	0.150	487,000	0.1408	0.00%
2025-06-27	0	0.015	0.014	0.015	0.013	0.015	3,255,000	44,290	0.0136	0.150	0.140	0.150	0.130	0.150	325,500	0.1361	7.14%
2025-06-26	0	0.014	0.014	0.015	0.013	0.015	6,500,000	91,475	0.0141	0.140	0.140	0.150	0.130	0.150	650,000	0.1407	0.00%
2025-06-25	0	0.014	0.014	0.015	0.013	0.015	19,685,000	275,430	0.0140	0.140	0.140	0.150	0.130	0.150	1,968,500	0.1399	0.00%
2025-06-24	0	0.014	0.013	0.014	0.013	0.014	2,775,000	37,850	0.0136	0.140	0.130	0.140	0.130	0.140	277,500	0.1364	0.00%
2025-06-23	0	0.014	0.013	0.014	0.013	0.014	3,645,000	50,880	0.0140	0.140	0.130	0.140	0.130	0.140	364,500	0.1396	0.00%
2025-06-20	0	0.014	0.013	0.014	0.013	0.014	5,905,000	76,770	0.0130	0.140	0.130	0.140	0.130	0.140	590,500	0.1300	0.00%
2025-06-19	0	0.014	0.013	0.014	0.013	0.014	5,670,000	73,810	0.0130	0.140	0.130	0.140	0.130	0.140	567,000	0.1302	0.00%
2025-06-18	0	0.014	0.013	0.014	0.014	0.014	1,480,000	20,720	0.0140	0.140	0.130	0.140	0.140	0.140	148,000	0.1400	0.00%
2025-06-17	0	0.014	0.013	0.014	0.013	0.014	11,130,000	155,780	0.0140	0.140	0.130	0.140	0.130	0.140	1,113,000	0.1400	0.00%
2025-06-16	0	0.014	0.013	0.014	0.013	0.014	12,170,000	162,630	0.0134	0.140	0.130	0.140	0.130	0.140	1,217,000	0.1336	-6.67%
2025-06-13	0	0.015	0.014	0.015	0.014	0.015	25,000	355	0.0142	0.150	0.140	0.150	0.140	0.150	2,500	0.1420	0.00%
2025-06-12	0	0.015	0.014	0.015	0.014	0.015	1,155,000	16,565	0.0143	0.150	0.140	0.150	0.140	0.150	115,500	0.1434	0.00%
2025-06-11	0	0.015	0.014	0.015	0.015	0.015	70,000	1,050	0.0150	0.150	0.140	0.150	0.150	0.150	7,000	0.1500	0.00%
2025-06-10	0	0.015	0.014	0.015	0.013	0.015	9,250,000	129,275	0.0140	0.150	0.140	0.150	0.130	0.150	925,000	0.1398	0.00%
2025-06-09	0	0.015	0.014	0.015	0.014	0.015	205,000	2,885	0.0141	0.150	0.140	0.150	0.140	0.150	20,500	0.1407	0.00%
2025-06-06	0	0.015	0.014	0.015	0.013	0.015	90,000	1,240	0.0138	0.150	0.140	0.150	0.130	0.150	9,000	0.1378	0.00%
2025-06-05	0	0.015	0.014	0.015	0.014	0.015	1,710,000	24,150	0.0141	0.150	0.140	0.150	0.140	0.150	171,000	0.1412	0.00%
2025-06-04	0	0.015	0.014	0.015	0.015	0.015	1,730,000	25,950	0.0150	0.150	0.140	0.150	0.150	0.150	173,000	0.1500	0.00%
2025-06-03	0	0.015	0.014	0.015	0.014	0.015	1,575,000	22,095	0.0140	0.150	0.140	0.150	0.140	0.150	157,500	0.1403	0.00%
2025-06-02	0	0.015	0.014	0.015	0.013	0.015	2,330,000	32,130	0.0138	0.150	0.140	0.150	0.130	0.150	233,000	0.1379	0.00%
2025-05-30	0	0.015	0.014	0.015	0.014	0.015	14,090,000	197,270	0.0140	0.150	0.140	0.150	0.140	0.150	1,409,000	0.1400	0.00%
2025-05-29	0	0.015	0.014	0.015	-	-	0	0	-	0.150	0.140	0.150	-	-	0	-	0.00%
2025-05-28	0	0.015	0.014	0.015	-	-	0	0	-	0.150	0.140	0.150	-	-	0	-	0.00%
2025-05-27	0	0.015	0.014	0.015	0.014	0.015	110,000	1,565	0.0142	0.150	0.140	0.150	0.140	0.150	11,000	0.1423	0.00%
2025-05-26	0	0.015	0.014	0.015	0.014	0.015	3,810,000	53,350	0.0140	0.150	0.140	0.150	0.140	0.150	381,000	0.1400	0.00%
2025-05-23	0	0.015	0.014	0.015	0.014	0.016	7,780,000	114,650	0.0147	0.150	0.140	0.150	0.140	0.160	778,000	0.1474	-6.25%
2025-05-22	0	0.016	0.014	0.016	0.015	0.016	1,005,000	15,080	0.0150	0.160	0.140	0.160	0.150	0.160	100,500	0.1500	0.00%
2025-05-21	0	0.016	0.015	0.016	0.015	0.016	3,820,000	57,310	0.0150	0.160	0.150	0.160	0.150	0.160	382,000	0.1500	0.00%
2025-05-20	0	0.016	0.015	0.016	-	-	0	0	-	0.160	0.150	0.160	-	-	0	-	0.00%
2025-05-19	0	0.016	0.015	0.016	0.015	0.016	4,780,000	72,000	0.0151	0.160	0.150	0.160	0.150	0.160	478,000	0.1506	0.00%
2025-05-16	0	0.016	0.015	0.016	-	-	0	0	-	0.160	0.150	0.160	-	-	0	-	0.00%
2025-05-15	0	0.016	0.015	0.016	0.015	0.016	4,510,000	67,660	0.0150	0.160	0.150	0.160	0.150	0.160	451,000	0.1500	0.00%
2025-05-14	0	0.016	0.015	0.016	0.015	0.016	11,950,000	179,255	0.0150	0.160	0.150	0.160	0.150	0.160	1,195,000	0.1500	0.00%
2025-05-13	0	0.016	0.015	0.016	0.015	0.016	70,000	1,060	0.0151	0.160	0.150	0.160	0.150	0.160	7,000	0.1514	0.00%
2025-05-12	0	0.016	0.015	0.016	0.015	0.016	11,770,000	176,690	0.0150	0.160	0.150	0.160	0.150	0.160	1,177,000	0.1501	0.00%
2025-05-09	0	0.016	0.015	0.016	0.015	0.016	3,100,000	47,715	0.0154	0.160	0.150	0.160	0.150	0.160	310,000	0.1539	6.67%
2025-05-08	0	0.015	0.015	0.016	0.014	0.016	17,350,000	261,310	0.0151	0.150	0.150	0.160	0.140	0.160	1,735,000	0.1506	0.00%
2025-05-07	0	0.015	0.014	0.015	0.014	0.016	24,110,000	354,095	0.0147	0.150	0.140	0.150	0.140	0.160	2,411,000	0.1469	0.00%
2025-05-06	0	0.015	0.014	0.015	0.014	0.015	9,630,000	138,870	0.0144	0.150	0.140	0.150	0.140	0.150	963,000	0.1442	-6.25%
2025-05-02	0	0.016	0.015	0.016	-	-	0	0	-	0.160	0.150	0.160	-	-	0	-	0.00%
2025-04-30	0	0.016	0.015	0.016	0.015	0.016	1,115,000	16,740	0.0150	0.160	0.150	0.160	0.150	0.160	111,500	0.1501	0.00%
2025-04-29	0	0.016	0.015	0.016	0.015	0.016	350,000	5,580	0.0159	0.160	0.150	0.160	0.150	0.160	35,000	0.1594	0.00%
2025-04-28	0	0.016	0.015	0.016	0.015	0.016	5,715,000	86,020	0.0151	0.160	0.150	0.160	0.150	0.160	571,500	0.1505	0.00%
2025-04-25	0	0.016	0.015	0.016	0.015	0.016	1,125,000	16,950	0.0151	0.160	0.150	0.160	0.150	0.160	112,500	0.1507	0.00%
2025-04-24	0	0.016	0.015	0.016	0.015	0.016	1,755,000	26,425	0.0151	0.160	0.150	0.160	0.150	0.160	175,500	0.1506	0.00%
2025-04-23	0	0.016	0.015	0.016	0.015	0.016	4,520,000	67,820	0.0150	0.160	0.150	0.160	0.150	0.160	452,000	0.1500	0.00%
2025-04-22	0	0.016	0.015	0.016	0.015	0.016	11,405,000	173,265	0.0152	0.160	0.150	0.160	0.150	0.160	1,140,500	0.1519	0.00%
2025-04-17	0	0.016	0.015	0.016	0.016	0.016	310,000	4,960	0.0160	0.160	0.150	0.160	0.160	0.160	31,000	0.1600	0.00%
2025-04-16	0	0.016	0.015	0.016	0.015	0.016	3,585,000	57,160	0.0159	0.160	0.150	0.160	0.150	0.160	358,500	0.1594	6.67%
2025-04-15	0	0.015	0.015	0.016	0.015	0.016	10,575,000	158,645	0.0150	0.150	0.150	0.160	0.150	0.160	1,057,500	0.1500	-6.25%
2025-04-14	0	0.016	0.015	0.016	0.016	0.016	10,000	160	0.0160	0.160	0.150	0.160	0.160	0.160	1,000	0.1600	0.00%
2025-04-11	0	0.016	0.015	0.016	0.015	0.016	3,410,000	53,360	0.0156	0.160	0.150	0.160	0.150	0.160	341,000	0.1565	0.00%
2025-04-10	0	0.016	0.015	0.016	0.015	0.016	5,015,000	77,365	0.0154	0.160	0.150	0.160	0.150	0.160	501,500	0.1543	0.00%
2025-04-09	0	0.016	0.015	0.016	0.016	0.016	1,200,000	19,200	0.0160	0.160	0.150	0.160	0.160	0.160	120,000	0.1600	0.00%
2025-04-08	0	0.016	0.016	0.017	0.016	0.016	6,715,000	107,440	0.0160	0.160	0.160	0.170	0.160	0.160	671,500	0.1600	-5.88%
2025-04-07	0	0.017	0.016	0.017	0.015	0.017	17,560,000	282,230	0.0161	0.170	0.160	0.170	0.150	0.170	1,756,000	0.1607	-5.56%
2025-04-03	0	0.018	0.017	0.018	0.017	0.018	1,075,000	18,350	0.0171	0.180	0.170	0.180	0.170	0.180	107,500	0.1707	0.00%
2025-04-02	0	0.018	0.017	0.018	0.016	0.018	6,260,000	107,175	0.0171	0.180	0.170	0.180	0.160	0.180	626,000	0.1712	5.88%
2025-04-01	0	0.017	0.016	0.017	0.016	0.017	3,420,000	54,740	0.0160	0.170	0.160	0.170	0.160	0.170	342,000	0.1601	0.00%
2025-03-31	0	0.017	0.016	0.017	0.015	0.017	14,740,000	232,065	0.0157	0.170	0.160	0.170	0.150	0.170	1,474,000	0.1574	0.00%
2025-03-28	0	0.017	0.016	0.017	0.016	0.017	1,130,000	18,170	0.0161	0.170	0.160	0.170	0.160	0.170	113,000	0.1608	6.25%
2025-03-27	0	0.016	0.015	0.016	0.015	0.016	13,265,030	211,510	0.0159	0.160	0.150	0.160	0.150	0.160	1,326,503	0.1594	0.00%
2025-03-26	0	0.016	0.015	0.016	0.015	0.016	3,895,000	59,940	0.0154	0.160	0.150	0.160	0.150	0.160	389,500	0.1539	0.00%
2025-03-25	0	0.016	0.015	0.016	0.015	0.016	9,005,000	135,095	0.0150	0.160	0.150	0.160	0.150	0.160	900,500	0.1500	0.00%
2025-03-24	0	0.016	0.015	0.016	0.015	0.016	465,000	7,075	0.0152	0.160	0.150	0.160	0.150	0.160	46,500	0.1522	6.67%
2025-03-21	0	0.015	0.014	0.016	0.014	0.015	3,140,000	46,910	0.0149	0.150	0.140	0.160	0.140	0.150	314,000	0.1494	0.00%
2025-03-20	0	0.015	0.014	0.015	0.014	0.016	20,840,000	313,275	0.0150	0.150	0.140	0.150	0.140	0.160	2,084,000	0.1503	-6.25%
2025-03-19	0	0.016	0.015	0.016	0.015	0.016	2,950,000	45,515	0.0154	0.160	0.150	0.160	0.150	0.160	295,000	0.1543	-5.88%
2025-03-18	0	0.017	0.016	0.017	0.016	0.017	2,760,000	44,170	0.0160	0.170	0.160	0.170	0.160	0.170	276,000	0.1600	0.00%
2025-03-17	0	0.017	0.016	0.017	0.016	0.017	965,000	15,450	0.0160	0.170	0.160	0.170	0.160	0.170	96,500	0.1601	0.00%
2025-03-14	0	0.017	0.015	0.017	0.016	0.017	630,000	10,100	0.0160	0.170	0.150	0.170	0.160	0.170	63,000	0.1603	0.00%
2025-03-13	0	0.017	0.016	0.017	0.017	0.017	1,245,000	21,165	0.0170	0.170	0.160	0.170	0.170	0.170	124,500	0.1700	0.00%
2025-03-12	0	0.017	0.016	0.017	0.016	0.017	8,560,000	137,265	0.0160	0.170	0.160	0.170	0.160	0.170	856,000	0.1604	0.00%
2025-03-11	0	0.017	0.016	0.017	0.016	0.017	8,045,000	128,730	0.0160	0.170	0.160	0.170	0.160	0.170	804,500	0.1600	0.00%
2025-03-10	0	0.017	0.016	0.017	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2025-03-07	0	0.017	0.016	0.017	0.016	0.017	2,520,000	40,330	0.0160	0.170	0.160	0.170	0.160	0.170	252,000	0.1600	0.00%
2025-03-06	0	0.017	0.016	0.017	0.016	0.017	2,825,000	45,625	0.0162	0.170	0.160	0.170	0.160	0.170	282,500	0.1615	0.00%
2025-03-05	0	0.017	0.016	0.017	0.016	0.017	10,095,000	164,330	0.0163	0.170	0.160	0.170	0.160	0.170	1,009,500	0.1628	0.00%
2025-03-04	0	0.017	0.016	0.017	0.016	0.017	12,615,000	202,435	0.0160	0.170	0.160	0.170	0.160	0.170	1,261,500	0.1605	0.00%
2025-03-03	0	0.017	0.016	0.017	0.016	0.017	9,805,000	162,680	0.0166	0.170	0.160	0.170	0.160	0.170	980,500	0.1659	-5.56%
2025-02-28	0	0.018	0.017	0.018	0.017	0.018	2,145,000	36,515	0.0170	0.180	0.170	0.180	0.170	0.180	214,500	0.1702	0.00%
2025-02-27	0	0.018	0.017	0.018	0.017	0.019	19,990,000	343,845	0.0172	0.180	0.170	0.180	0.170	0.190	1,999,000	0.1720	-5.26%
2025-02-26	0	0.019	0.018	0.019	0.018	0.019	34,295,000	621,195	0.0181	0.190	0.180	0.190	0.180	0.190	3,429,500	0.1811	5.56%
2025-02-25	0	0.018	0.017	0.018	0.017	0.018	4,155,000	70,670	0.0170	0.180	0.170	0.180	0.170	0.180	415,500	0.1701	-5.26%
2025-02-24	0	0.019	0.018	0.019	0.017	0.019	410,000	7,205	0.0176	0.190	0.180	0.190	0.170	0.190	41,000	0.1757	0.00%
2025-02-21	0	0.019	0.017	0.019	0.017	0.019	1,310,000	23,590	0.0180	0.190	0.170	0.190	0.170	0.190	131,000	0.1801	0.00%
2025-02-20	0	0.019	0.018	0.019	0.018	0.019	1,820,020	32,820	0.0180	0.190	0.180	0.190	0.180	0.190	182,002	0.1803	0.00%
2025-02-19	0	0.019	0.018	0.019	0.016	0.019	11,060,000	196,130	0.0177	0.190	0.180	0.190	0.160	0.190	1,106,000	0.1773	5.56%
2025-02-18	0	0.018	0.017	0.018	0.016	0.019	6,580,000	112,175	0.0170	0.180	0.170	0.180	0.160	0.190	658,000	0.1705	-5.26%
2025-02-17	0	0.019	0.018	0.019	0.018	0.019	10,645,000	197,295	0.0185	0.190	0.180	0.190	0.180	0.190	1,064,500	0.1853	-5.00%
2025-02-14	0	0.020	0.019	0.020	0.019	0.020	7,295,000	138,630	0.0190	0.200	0.190	0.200	0.190	0.200	729,500	0.1900	0.00%
2025-02-13	0	0.020	0.019	0.020	0.019	0.020	8,640,000	164,495	0.0190	0.200	0.190	0.200	0.190	0.200	864,000	0.1904	5.26%
2025-02-12	0	0.019	0.019	0.020	0.018	0.023	61,115,000	1,225,410	0.0201	0.190	0.190	0.200	0.180	0.230	6,111,500	0.2005	11.76%
2025-02-11	0	0.017	0.016	0.017	0.016	0.018	4,825,000	81,410	0.0169	0.170	0.160	0.170	0.160	0.180	482,500	0.1687	0.00%
2025-02-10	0	0.017	0.015	0.017	0.015	0.017	13,530,000	216,460	0.0160	0.170	0.150	0.170	0.150	0.170	1,353,000	0.1600	6.25%
2025-02-07	0	0.016	0.015	0.016	0.015	0.016	2,275,000	35,505	0.0156	0.160	0.150	0.160	0.150	0.160	227,500	0.1561	0.00%
2025-02-06	0	0.016	0.015	0.016	0.015	0.016	1,850,000	28,170	0.0152	0.160	0.150	0.160	0.150	0.160	185,000	0.1523	0.00%
2025-02-05	0	0.016	0.015	0.016	0.015	0.016	365,000	5,765	0.0158	0.160	0.150	0.160	0.150	0.160	36,500	0.1579	0.00%
2025-02-04	0	0.016	0.015	0.016	0.015	0.016	2,735,000	41,065	0.0150	0.160	0.150	0.160	0.150	0.160	273,500	0.1501	0.00%
2025-02-03	0	0.016	0.015	0.016	0.015	0.016	2,535,000	39,855	0.0157	0.160	0.150	0.160	0.150	0.160	253,500	0.1572	0.00%
2025-01-28	0	0.016	0.015	0.016	0.015	0.016	1,035,000	16,230	0.0157	0.160	0.150	0.160	0.150	0.160	103,500	0.1568	0.00%
2025-01-27	0	0.016	0.015	0.016	0.015	0.016	4,610,000	70,765	0.0154	0.160	0.150	0.160	0.150	0.160	461,000	0.1535	0.00%
2025-01-24	0	0.016	0.016	0.017	0.014	0.017	23,405,000	354,335	0.0151	0.160	0.160	0.170	0.140	0.170	2,340,500	0.1514	6.67%
2025-01-23	0	0.015	0.014	0.015	0.015	0.015	3,305,000	49,575	0.0150	0.150	0.140	0.150	0.150	0.150	330,500	0.1500	0.00%
2025-01-22	0	0.015	0.014	0.015	0.014	0.016	1,630,000	23,740	0.0146	0.150	0.140	0.150	0.140	0.160	163,000	0.1456	-6.25%
2025-01-21	0	0.016	0.015	0.016	0.015	0.016	28,175,000	426,220	0.0151	0.160	0.150	0.160	0.150	0.160	2,817,500	0.1513	0.00%
2025-01-20	0	0.016	0.015	0.016	0.015	0.017	18,445,000	297,490	0.0161	0.160	0.150	0.160	0.150	0.170	1,844,500	0.1613	-5.88%
2025-01-17	0	0.017	0.016	0.017	0.016	0.018	24,380,000	409,220	0.0168	0.170	0.160	0.170	0.160	0.180	2,438,000	0.1679	0.00%
2025-01-16	0	0.017	0.016	0.017	0.016	0.018	25,110,000	405,100	0.0161	0.170	0.160	0.170	0.160	0.180	2,511,000	0.1613	-5.56%
2025-01-15	0	0.018	0.017	0.018	0.016	0.018	6,135,000	103,585	0.0169	0.180	0.170	0.180	0.160	0.180	613,500	0.1688	0.00%
2025-01-14	0	0.018	0.017	0.018	0.015	0.018	31,060,000	511,365	0.0165	0.180	0.170	0.180	0.150	0.180	3,106,000	0.1646	0.00%
2025-01-13	0	0.018	0.017	0.018	0.017	0.022	33,580,000	623,620	0.0186	0.180	0.170	0.180	0.170	0.220	3,358,000	0.1857	-14.29%
2025-01-10	0	0.021	0.020	0.021	0.020	0.024	51,860,000	1,118,410	0.0216	0.210	0.200	0.210	0.200	0.240	5,186,000	0.2157	5.00%
2025-01-09	0	0.020	0.019	0.020	0.017	0.020	32,570,000	596,090	0.0183	0.200	0.190	0.200	0.170	0.200	3,257,000	0.1830	5.26%
2025-01-08	0	0.019	0.019	0.020	0.019	0.026	69,215,000	1,498,685	0.0217	0.190	0.190	0.200	0.190	0.260	6,921,500	0.2165	-17.39%
2025-01-07	0	0.023	0.022	0.023	0.017	0.026	216,150,000	4,609,270	0.0213	0.230	0.220	0.230	0.170	0.260	21,615,000	0.2132	53.33%
2025-01-06	0	0.015	0.013	0.015	0.013	0.015	16,885,010	229,910	0.0136	0.150	0.130	0.150	0.130	0.150	1,688,501	0.1362	7.14%
2025-01-03	0	0.014	0.013	0.014	0.013	0.014	2,370,000	32,065	0.0135	0.140	0.130	0.140	0.130	0.140	237,000	0.1353	-6.67%
2025-01-02	0	0.015	0.014	0.015	0.015	0.015	160,000	2,400	0.0150	0.150	0.140	0.150	0.150	0.150	16,000	0.1500	0.00%
2024-12-31	0	0.015	0.013	0.015	0.014	0.015	1,785,000	25,025	0.0140	0.150	0.130	0.150	0.140	0.150	178,500	0.1402	0.00%
2024-12-30	0	0.015	0.014	0.015	0.014	0.015	325,000	4,850	0.0149	0.150	0.140	0.150	0.140	0.150	32,500	0.1492	0.00%
2024-12-27	0	0.015	0.014	0.015	0.014	0.015	1,810,000	25,355	0.0140	0.150	0.140	0.150	0.140	0.150	181,000	0.1401	0.00%
2024-12-24	0	0.015	0.014	0.015	0.014	0.015	12,935,000	186,825	0.0144	0.150	0.140	0.150	0.140	0.150	1,293,500	0.1444	7.14%
2024-12-23	0	0.014	0.013	0.014	0.014	0.015	900,000	12,700	0.0141	0.140	0.130	0.140	0.140	0.150	90,000	0.1411	-6.67%
2024-12-20	0	0.015	0.014	0.015	0.014	0.015	610,000	8,550	0.0140	0.150	0.140	0.150	0.140	0.150	61,000	0.1402	0.00%
2024-12-19	0	0.015	0.014	0.015	0.015	0.015	600,000	9,000	0.0150	0.150	0.140	0.150	0.150	0.150	60,000	0.1500	0.00%
2024-12-18	0	0.015	0.014	0.015	0.014	0.015	1,140,000	16,820	0.0148	0.150	0.140	0.150	0.140	0.150	114,000	0.1475	0.00%
2024-12-17	0	0.015	0.013	0.015	0.014	0.015	10,340,000	144,800	0.0140	0.150	0.130	0.150	0.140	0.150	1,034,000	0.1400	0.00%
2024-12-16	0	0.015	0.014	0.015	0.015	0.016	8,360,000	125,405	0.0150	0.150	0.140	0.150	0.150	0.160	836,000	0.1500	-11.76%
2024-12-13	0	0.017	0.016	0.017	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2024-12-12	0	0.017	0.016	0.017	0.015	0.017	10,845,000	167,640	0.0155	0.170	0.160	0.170	0.150	0.170	1,084,500	0.1546	0.00%
2024-12-11	0	0.017	0.015	0.017	0.015	0.020	10,995,000	185,895	0.0169	0.170	0.150	0.170	0.150	0.200	1,099,500	0.1691	6.25%
2024-12-10	0	0.016	0.015	0.016	0.016	0.016	1,160,000	18,560	0.0160	0.160	0.150	0.160	0.160	0.160	116,000	0.1600	0.00%
2024-12-09	0	0.016	0.015	0.016	0.015	0.017	6,425,000	98,360	0.0153	0.160	0.150	0.160	0.150	0.170	642,500	0.1531	-5.88%
2024-12-06	0	0.017	0.016	0.017	0.017	0.017	450,000	7,645	0.0170	0.170	0.160	0.170	0.170	0.170	45,000	0.1699	0.00%
2024-12-05	0	0.017	0.016	0.017	0.016	0.018	350,000	5,930	0.0169	0.170	0.160	0.170	0.160	0.180	35,000	0.1694	0.00%
2024-12-04	0	0.017	0.015	0.017	0.015	0.017	700,000	11,100	0.0159	0.170	0.150	0.170	0.150	0.170	70,000	0.1586	0.00%
2024-12-03	0	0.017	0.016	0.017	0.017	0.017	80,000	1,360	0.0170	0.170	0.160	0.170	0.170	0.170	8,000	0.1700	0.00%
2024-12-02	0	0.017	0.016	0.017	0.015	0.017	2,205,000	35,090	0.0159	0.170	0.160	0.170	0.150	0.170	220,500	0.1591	13.33%
2024-11-29	0	0.015	0.015	0.016	-	-	0	0	-	0.150	0.150	0.160	-	-	0	-	0.00%
2024-11-28	0	0.015	0.015	0.016	0.015	0.015	2,055,000	30,825	0.0150	0.150	0.150	0.160	0.150	0.150	205,500	0.1500	0.00%
2024-11-27	0	0.015	0.014	0.015	0.015	0.016	3,110,000	47,150	0.0152	0.150	0.140	0.150	0.150	0.160	311,000	0.1516	-6.25%
2024-11-26	0	0.016	0.015	0.017	0.016	0.016	4,920,000	78,720	0.0160	0.160	0.150	0.170	0.160	0.160	492,000	0.1600	0.00%
2024-11-25	0	0.016	0.015	0.017	0.014	0.017	785,000	12,905	0.0164	0.160	0.150	0.170	0.140	0.170	78,500	0.1644	6.67%
2024-11-22	0	0.015	0.014	0.016	0.014	0.016	965,000	14,715	0.0152	0.150	0.140	0.160	0.140	0.160	96,500	0.1525	-6.25%
2024-11-21	0	0.016	0.015	0.017	-	-	0	0	-	0.160	0.150	0.170	-	-	0	-	0.00%
2024-11-20	0	0.016	0.016	0.017	0.016	0.017	1,085,000	18,405	0.0170	0.160	0.160	0.170	0.160	0.170	108,500	0.1696	0.00%
2024-11-19	0	0.016	0.015	0.017	0.015	0.017	2,200,000	35,365	0.0161	0.160	0.150	0.170	0.150	0.170	220,000	0.1608	0.00%
2024-11-18	0	0.016	0.015	0.016	0.015	0.016	20,000	315	0.0158	0.160	0.150	0.160	0.150	0.160	2,000	0.1575	0.00%
2024-11-15	0	0.016	0.015	0.016	0.015	0.017	6,535,000	98,675	0.0151	0.160	0.150	0.160	0.150	0.170	653,500	0.1510	-5.88%
2024-11-14	0	0.017	0.016	0.017	0.016	0.017	555,000	8,885	0.0160	0.170	0.160	0.170	0.160	0.170	55,500	0.1601	0.00%
2024-11-13	0	0.017	0.016	0.017	0.016	0.017	1,200,000	19,310	0.0161	0.170	0.160	0.170	0.160	0.170	120,000	0.1609	0.00%
2024-11-12	0	0.017	0.016	0.017	0.016	0.018	335,000	5,450	0.0163	0.170	0.160	0.170	0.160	0.180	33,500	0.1627	-5.56%
2024-11-11	0	0.018	0.017	0.018	0.017	0.018	1,025,000	18,435	0.0180	0.180	0.170	0.180	0.170	0.180	102,500	0.1799	0.00%
2024-11-08	0	0.018	0.016	0.018	0.016	0.018	15,815,000	260,345	0.0165	0.180	0.160	0.180	0.160	0.180	1,581,500	0.1646	0.00%
2024-11-07	0	0.018	0.016	0.018	0.016	0.018	3,155,000	54,030	0.0171	0.180	0.160	0.180	0.160	0.180	315,500	0.1713	0.00%
2024-11-06	0	0.018	0.017	0.019	0.018	0.018	615,000	11,070	0.0180	0.180	0.170	0.190	0.180	0.180	61,500	0.1800	0.00%
2024-11-05	0	0.018	0.017	0.018	0.017	0.018	2,740,000	48,320	0.0176	0.180	0.170	0.180	0.170	0.180	274,000	0.1764	0.00%
2024-11-04	0	0.018	0.017	0.018	0.017	0.019	2,885,000	51,495	0.0178	0.180	0.170	0.180	0.170	0.190	288,500	0.1785	-5.26%
2024-11-01	0	0.019	0.019	0.020	0.019	0.020	3,465,000	66,135	0.0191	0.190	0.190	0.200	0.190	0.200	346,500	0.1909	0.00%
2024-10-31	0	0.019	0.019	0.020	0.019	0.020	3,440,000	65,545	0.0191	0.190	0.190	0.200	0.190	0.200	344,000	0.1905	-5.00%
2024-10-30	0	0.020	0.019	0.020	0.019	0.020	5,005,000	97,650	0.0195	0.200	0.190	0.200	0.190	0.200	500,500	0.1951	-4.76%
2024-10-29	0	0.021	0.020	0.021	0.020	0.022	10,715,000	221,625	0.0207	0.210	0.200	0.210	0.200	0.220	1,071,500	0.2068	-4.55%
2024-10-28	0	0.022	0.021	0.022	0.021	0.022	1,370,000	30,065	0.0219	0.220	0.210	0.220	0.210	0.220	137,000	0.2195	0.00%
2024-10-25	0	0.022	0.021	0.022	0.018	0.022	13,955,000	287,160	0.0206	0.220	0.210	0.220	0.180	0.220	1,395,500	0.2058	15.79%
2024-10-24	0	0.019	0.017	0.019	0.019	0.020	9,495,000	182,170	0.0192	0.190	0.170	0.190	0.190	0.200	949,500	0.1919	-5.00%
2024-10-23	0	0.020	0.019	0.020	0.019	0.021	7,640,000	151,870	0.0199	0.200	0.190	0.200	0.190	0.210	764,000	0.1988	-4.76%
2024-10-22	0	0.021	0.020	0.021	0.019	0.021	110,000	2,195	0.0200	0.210	0.200	0.210	0.190	0.210	11,000	0.1995	0.00%
2024-10-21	0	0.021	0.019	0.021	0.019	0.021	12,535,000	245,270	0.0196	0.210	0.190	0.210	0.190	0.210	1,253,500	0.1957	0.00%
2024-10-18	0	0.021	0.020	0.021	0.019	0.021	6,370,000	125,910	0.0198	0.210	0.200	0.210	0.190	0.210	637,000	0.1977	10.53%
2024-10-17	0	0.019	0.019	0.020	0.019	0.020	14,165,000	271,175	0.0191	0.190	0.190	0.200	0.190	0.200	1,416,500	0.1914	-5.00%
2024-10-16	0	0.020	0.020	0.021	0.019	0.021	13,265,000	261,350	0.0197	0.200	0.200	0.210	0.190	0.210	1,326,500	0.1970	-4.76%
2024-10-15	0	0.021	0.020	0.021	0.020	0.022	11,290,000	242,095	0.0214	0.210	0.200	0.210	0.200	0.220	1,129,000	0.2144	-8.70%
2024-10-14	0	0.023	0.021	0.023	0.021	0.024	20,020,000	436,745	0.0218	0.230	0.210	0.230	0.210	0.240	2,002,000	0.2182	-4.17%
2024-10-10	0	0.024	0.022	0.024	0.020	0.027	51,775,000	1,270,010	0.0245	0.240	0.220	0.240	0.200	0.270	5,177,500	0.2453	20.00%
2024-10-09	0	0.020	0.019	0.020	0.019	0.020	20,425,000	390,085	0.0191	0.200	0.190	0.200	0.190	0.200	2,042,500	0.1910	0.00%
2024-10-08	0	0.020	0.019	0.020	0.019	0.023	29,265,000	604,575	0.0207	0.200	0.190	0.200	0.190	0.230	2,926,500	0.2066	-13.04%
2024-10-07	0	0.023	0.023	0.024	0.021	0.030	110,570,000	2,846,160	0.0257	0.230	0.230	0.240	0.210	0.300	11,057,000	0.2574	15.00%
2024-10-04	0	0.020	0.019	0.020	0.019	0.021	20,715,000	408,835	0.0197	0.200	0.190	0.200	0.190	0.210	2,071,500	0.1974	0.00%
2024-10-03	0	0.020	0.019	0.021	0.019	0.026	23,035,000	480,740	0.0209	0.200	0.190	0.210	0.190	0.260	2,303,500	0.2087	-4.76%
2024-10-02	0	0.021	0.020	0.021	0.015	0.023	61,585,000	1,156,180	0.0188	0.210	0.200	0.210	0.150	0.230	6,158,500	0.1877	50.00%
2024-09-30	0	0.014	0.014	0.015	0.013	0.015	6,560,000	93,300	0.0142	0.140	0.140	0.150	0.130	0.150	656,000	0.1422	-6.67%
2024-09-27	0	0.015	0.014	0.015	0.014	0.015	4,985,000	70,430	0.0141	0.150	0.140	0.150	0.140	0.150	498,500	0.1413	7.14%
2024-09-26	0	0.014	0.013	0.014	0.014	0.014	840,000	11,760	0.0140	0.140	0.130	0.140	0.140	0.140	84,000	0.1400	7.69%
2024-09-25	0	0.013	0.012	0.014	0.013	0.014	12,865,000	167,285	0.0130	0.130	0.120	0.140	0.130	0.140	1,286,500	0.1300	-7.14%
2024-09-24	0	0.014	0.013	0.014	0.013	0.014	8,680,000	116,525	0.0134	0.140	0.130	0.140	0.130	0.140	868,000	0.1342	0.00%
2024-09-23	0	0.014	0.013	0.014	0.013	0.015	10,820,000	147,295	0.0136	0.140	0.130	0.140	0.130	0.150	1,082,000	0.1361	7.69%
2024-09-20	0	0.013	0.013	0.015	0.013	0.014	1,000,000	13,980	0.0140	0.130	0.130	0.150	0.130	0.140	100,000	0.1398	-7.14%
2024-09-19	0	0.014	0.014	0.015	0.014	0.015	6,200,000	86,945	0.0140	0.140	0.140	0.150	0.140	0.150	620,000	0.1402	0.00%
2024-09-17	0	0.014	0.013	0.014	0.013	0.014	4,290,000	59,860	0.0140	0.140	0.130	0.140	0.130	0.140	429,000	0.1395	0.00%
2024-09-16	0	0.014	0.013	0.015	0.014	0.015	23,805,000	338,060	0.0142	0.140	0.130	0.150	0.140	0.150	2,380,500	0.1420	-6.67%
2024-09-13	0	0.015	0.014	0.015	0.014	0.015	21,475,000	310,325	0.0145	0.150	0.140	0.150	0.140	0.150	2,147,500	0.1445	7.14%
2024-09-12	0	0.014	0.013	0.014	0.014	0.014	2,320,000	32,480	0.0140	0.140	0.130	0.140	0.140	0.140	232,000	0.1400	0.00%
2024-09-11	0	0.014	0.013	0.014	0.012	0.014	9,025,000	117,160	0.0130	0.140	0.130	0.140	0.120	0.140	902,500	0.1298	0.00%
2024-09-10	0	0.014	0.013	0.014	0.014	0.014	10,000	140	0.0140	0.140	0.130	0.140	0.140	0.140	1,000	0.1400	7.69%
2024-09-09	0	0.013	0.012	0.014	0.012	0.013	14,765,000	189,425	0.0128	0.130	0.120	0.140	0.120	0.130	1,476,500	0.1283	0.00%
2024-09-05	0	0.013	0.013	0.014	0.013	0.014	4,320,000	57,510	0.0133	0.130	0.130	0.140	0.130	0.140	432,000	0.1331	0.00%
2024-09-04	0	0.013	0.012	0.013	0.012	0.013	5,190,000	64,210	0.0124	0.130	0.120	0.130	0.120	0.130	519,000	0.1237	0.00%
2024-09-03	0	0.013	0.012	0.013	0.013	0.013	6,800,000	88,400	0.0130	0.130	0.120	0.130	0.130	0.130	680,000	0.1300	-7.14%
2024-09-02	0	0.014	0.013	0.014	-	-	0	0	-	0.140	0.130	0.140	-	-	0	-	0.00%
2024-08-30	0	0.014	0.013	0.014	0.013	0.014	2,600,000	34,850	0.0134	0.140	0.130	0.140	0.130	0.140	260,000	0.1340	0.00%
2024-08-29	0	0.014	0.012	0.014	0.014	0.014	600,000	8,400	0.0140	0.140	0.120	0.140	0.140	0.140	60,000	0.1400	0.00%
2024-08-28	0	0.014	0.012	0.014	0.013	0.014	9,410,000	123,040	0.0131	0.140	0.120	0.140	0.130	0.140	941,000	0.1308	0.00%
2024-08-27	0	0.014	0.013	0.015	-	-	0	0	-	0.140	0.130	0.150	-	-	0	-	0.00%
2024-08-26	0	0.014	0.013	0.015	-	-	0	0	-	0.140	0.130	0.150	-	-	0	-	0.00%
2024-08-23	0	0.014	0.013	0.015	0.014	0.014	1,115,000	15,610	0.0140	0.140	0.130	0.150	0.140	0.140	111,500	0.1400	0.00%
2024-08-22	0	0.014	0.013	0.015	0.014	0.014	1,000,000	14,000	0.0140	0.140	0.130	0.150	0.140	0.140	100,000	0.1400	-6.67%
2024-08-21	0	0.015	0.014	0.015	0.014	0.015	2,615,000	37,925	0.0145	0.150	0.140	0.150	0.140	0.150	261,500	0.1450	-6.25%
2024-08-20	0	0.016	0.015	0.016	0.015	0.016	1,360,000	20,540	0.0151	0.160	0.150	0.160	0.150	0.160	136,000	0.1510	0.00%
2024-08-19	0	0.016	0.014	0.016	0.015	0.016	6,760,000	101,520	0.0150	0.160	0.140	0.160	0.150	0.160	676,000	0.1502	-5.88%
2024-08-16	0	0.017	0.015	0.017	0.017	0.017	100,000	1,700	0.0170	0.170	0.150	0.170	0.170	0.170	10,000	0.1700	0.00%
2024-08-15	0	0.017	0.015	0.017	0.016	0.017	8,660,000	139,765	0.0161	0.170	0.150	0.170	0.160	0.170	866,000	0.1614	-5.56%
2024-08-14	0	0.018	0.016	0.018	0.018	0.018	90,000	1,620	0.0180	0.180	0.160	0.180	0.180	0.180	9,000	0.1800	0.00%
2024-08-13	0	0.018	0.016	0.018	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2024-08-12	0	0.018	0.016	0.019	-	-	0	0	-	0.180	0.160	0.190	-	-	0	-	0.00%
2024-08-09	0	0.018	0.017	0.018	0.018	0.018	260,000	4,680	0.0180	0.180	0.170	0.180	0.180	0.180	26,000	0.1800	0.00%
2024-08-08	0	0.018	0.016	0.018	0.018	0.018	6,615,000	119,070	0.0180	0.180	0.160	0.180	0.180	0.180	661,500	0.1800	0.00%
2024-08-07	0	0.018	0.017	0.019	0.016	0.018	2,805,000	48,880	0.0174	0.180	0.170	0.190	0.160	0.180	280,500	0.1743	0.00%
2024-08-06	0	0.018	0.016	0.018	0.017	0.018	595,000	10,125	0.0170	0.180	0.160	0.180	0.170	0.180	59,500	0.1702	0.00%
2024-08-05	0	0.018	0.017	0.018	0.017	0.018	715,000	12,270	0.0172	0.180	0.170	0.180	0.170	0.180	71,500	0.1716	0.00%
2024-08-02	0	0.018	0.017	0.018	0.017	0.018	7,510,000	129,180	0.0172	0.180	0.170	0.180	0.170	0.180	751,000	0.1720	5.88%
2024-08-01	0	0.017	0.017	0.018	0.017	0.017	350,000	5,950	0.0170	0.170	0.170	0.180	0.170	0.170	35,000	0.1700	0.00%
2024-07-31	0	0.017	0.017	0.018	0.017	0.017	770,000	13,090	0.0170	0.170	0.170	0.180	0.170	0.170	77,000	0.1700	0.00%
2024-07-30	0	0.017	0.017	0.018	0.017	0.017	240,000	4,080	0.0170	0.170	0.170	0.180	0.170	0.170	24,000	0.1700	-10.53%
2024-07-29	0	0.019	0.018	0.019	0.018	0.019	6,825,000	122,975	0.0180	0.190	0.180	0.190	0.180	0.190	682,500	0.1802	0.00%
2024-07-26	0	0.019	0.017	0.019	0.017	0.019	12,450,000	216,810	0.0174	0.190	0.170	0.190	0.170	0.190	1,245,000	0.1741	0.00%
2024-07-25	0	0.019	0.018	0.019	0.017	0.019	7,070,000	128,675	0.0182	0.190	0.180	0.190	0.170	0.190	707,000	0.1820	0.00%
2024-07-24	0	0.019	0.018	0.019	0.019	0.020	3,535,000	67,175	0.0190	0.190	0.180	0.190	0.190	0.200	353,500	0.1900	-5.00%
2024-07-23	0	0.020	0.020	0.021	0.019	0.021	1,965,000	41,220	0.0210	0.200	0.200	0.210	0.190	0.210	196,500	0.2098	-4.76%
2024-07-22	0	0.021	0.019	0.021	0.019	0.021	6,270,000	124,410	0.0198	0.210	0.190	0.210	0.190	0.210	627,000	0.1984	5.00%
2024-07-19	0	0.020	0.020	0.021	0.020	0.022	8,780,000	179,170	0.0204	0.200	0.200	0.210	0.200	0.220	878,000	0.2041	-9.09%
2024-07-18	0	0.022	0.021	0.022	0.021	0.022	3,970,000	86,460	0.0218	0.220	0.210	0.220	0.210	0.220	397,000	0.2178	4.76%
2024-07-17	0	0.021	0.020	0.022	0.021	0.022	4,110,000	87,210	0.0212	0.210	0.200	0.220	0.210	0.220	411,000	0.2122	-4.55%
2024-07-16	0	0.022	0.021	0.023	0.021	0.023	1,910,000	41,370	0.0217	0.220	0.210	0.230	0.210	0.230	191,000	0.2166	-4.35%
2024-07-15	0	0.023	0.020	0.023	0.023	0.023	710,000	16,330	0.0230	0.230	0.200	0.230	0.230	0.230	71,000	0.2300	0.00%
2024-07-12	0	0.023	0.021	0.023	0.022	0.023	2,020,000	44,445	0.0220	0.230	0.210	0.230	0.220	0.230	202,000	0.2200	4.55%
2024-07-11	0	0.022	0.020	0.022	0.021	0.022	2,070,000	43,810	0.0212	0.220	0.200	0.220	0.210	0.220	207,000	0.2116	0.00%
2024-07-10	0	0.022	0.020	0.022	0.021	0.022	5,265,000	110,580	0.0210	0.220	0.200	0.220	0.210	0.220	526,500	0.2100	0.00%
2024-07-09	0	0.022	0.021	0.022	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	0.00%
2024-07-08	0	0.022	0.021	0.022	0.021	0.022	285,000	5,995	0.0210	0.220	0.210	0.220	0.210	0.220	28,500	0.2104	0.00%
2024-07-05	0	0.022	0.021	0.022	0.021	0.022	6,670,000	141,595	0.0212	0.220	0.210	0.220	0.210	0.220	667,000	0.2123	-4.35%
2024-07-04	0	0.023	0.022	0.023	0.022	0.023	370,000	8,150	0.0220	0.230	0.220	0.230	0.220	0.230	37,000	0.2203	0.00%
2024-07-03	0	0.023	0.021	0.023	0.021	0.023	30,000	650	0.0217	0.230	0.210	0.230	0.210	0.230	3,000	0.2167	0.00%
2024-07-02	0	0.023	0.022	0.023	0.022	0.023	1,025,000	22,555	0.0220	0.230	0.220	0.230	0.220	0.230	102,500	0.2200	4.55%
2024-06-28	0	0.022	0.022	0.023	0.022	0.022	5,475,000	120,455	0.0220	0.220	0.220	0.230	0.220	0.220	547,500	0.2200	-4.35%
2024-06-27	0	0.023	0.022	0.023	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	0.00%
2024-06-26	0	0.023	0.022	0.023	0.022	0.023	1,590,000	35,395	0.0223	0.230	0.220	0.230	0.220	0.230	159,000	0.2226	4.55%
2024-06-25	0	0.022	0.021	0.022	0.022	0.023	755,000	16,615	0.0220	0.220	0.210	0.220	0.220	0.230	75,500	0.2201	-4.35%
2024-06-24	0	0.023	0.022	0.023	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	0.00%
2024-06-21	0	0.023	0.021	0.023	0.021	0.023	2,130,000	46,405	0.0218	0.230	0.210	0.230	0.210	0.230	213,000	0.2179	0.00%
2024-06-20	0	0.023	0.022	0.023	0.022	0.023	2,780,000	61,470	0.0221	0.230	0.220	0.230	0.220	0.230	278,000	0.2211	0.00%
2024-06-19	0	0.023	0.021	0.023	0.022	0.023	8,795,000	196,555	0.0223	0.230	0.210	0.230	0.220	0.230	879,500	0.2235	0.00%
2024-06-18	0	0.023	0.023	0.024	0.023	0.023	5,985,000	137,655	0.0230	0.230	0.230	0.240	0.230	0.230	598,500	0.2300	0.00%
2024-06-17	0	0.023	0.023	0.024	0.022	0.025	17,905,000	410,775	0.0229	0.230	0.230	0.240	0.220	0.250	1,790,500	0.2294	-11.54%
2024-06-14	0	0.026	0.024	0.026	0.024	0.026	2,490,000	60,325	0.0242	0.260	0.240	0.260	0.240	0.260	249,000	0.2423	4.00%
2024-06-13	0	0.025	0.024	0.025	0.025	0.025	10,000	250	0.0250	0.250	0.240	0.250	0.250	0.250	1,000	0.2500	0.00%
2024-06-12	0	0.025	0.024	0.025	0.024	0.025	6,985,000	169,015	0.0242	0.250	0.240	0.250	0.240	0.250	698,500	0.2420	0.00%
2024-06-11	0	0.025	0.025	0.026	0.025	0.028	10,155,000	258,055	0.0254	0.250	0.250	0.260	0.250	0.280	1,015,500	0.2541	-10.71%
2024-06-07	0	0.028	0.026	0.027	0.026	0.028	5,565,000	146,290	0.0263	0.280	0.260	0.270	0.260	0.280	556,500	0.2629	3.70%
2024-06-06	0	0.027	0.027	0.029	0.027	0.029	7,250,000	203,250	0.0280	0.270	0.270	0.290	0.270	0.290	725,000	0.2803	-10.00%
2024-06-05	0	0.030	0.029	0.030	0.029	0.030	445,000	12,950	0.0291	0.300	0.290	0.300	0.290	0.300	44,500	0.2910	0.00%
2024-06-04	0	0.030	0.029	0.030	0.029	0.030	1,030,000	30,400	0.0295	0.300	0.290	0.300	0.290	0.300	103,000	0.2951	0.00%
2024-06-03	0	0.030	0.029	0.030	0.029	0.031	2,865,000	85,000	0.0297	0.300	0.290	0.300	0.290	0.310	286,500	0.2967	0.00%
2024-05-31	0	0.030	0.029	0.030	0.029	0.031	17,540,000	535,195	0.0305	0.300	0.290	0.300	0.290	0.310	1,754,000	0.3051	3.45%
2024-05-30	0	0.029	0.028	0.030	0.028	0.032	29,215,000	860,375	0.0294	0.290	0.280	0.300	0.280	0.320	2,921,500	0.2945	7.41%
2024-05-29	0	0.027	0.026	0.027	0.027	0.027	1,740,000	46,980	0.0270	0.270	0.260	0.270	0.270	0.270	174,000	0.2700	0.00%
2024-05-28	0	0.027	0.026	0.028	0.027	0.028	2,055,000	55,555	0.0270	0.270	0.260	0.280	0.270	0.280	205,500	0.2703	-3.57%
2024-05-27	0	0.028	0.027	0.029	0.028	0.028	35,000	995	0.0284	0.280	0.270	0.290	0.280	0.280	3,500	0.2843	0.00%
2024-05-24	0	0.028	0.026	0.028	0.026	0.028	2,130,000	56,915	0.0267	0.280	0.260	0.280	0.260	0.280	213,000	0.2672	0.00%
2024-05-23	0	0.028	0.028	0.029	0.028	0.029	7,015,000	198,915	0.0284	0.280	0.280	0.290	0.280	0.290	701,500	0.2836	-3.45%
2024-05-22	0	0.029	0.028	0.030	0.028	0.029	4,685,000	133,680	0.0285	0.290	0.280	0.300	0.280	0.290	468,500	0.2853	0.00%
2024-05-21	0	0.029	0.028	0.030	0.028	0.029	10,420,000	300,640	0.0289	0.290	0.280	0.300	0.280	0.290	1,042,000	0.2885	0.00%
2024-05-20	0	0.029	0.028	0.030	0.028	0.032	34,760,000	1,034,590	0.0298	0.290	0.280	0.300	0.280	0.320	3,476,000	0.2976	-9.38%
2024-05-17	0	0.032	0.031	0.032	0.028	0.037	33,815,000	1,038,735	0.0307	0.320	0.310	0.320	0.280	0.370	3,381,500	0.3072	0.00%
2024-05-16	0	0.032	0.030	0.032	0.027	0.035	60,085,000	1,880,540	0.0313	0.320	0.300	0.320	0.270	0.350	6,008,500	0.3130	14.29%
2024-05-14	0	0.028	0.027	0.028	0.024	0.028	23,140,000	594,100	0.0257	0.280	0.270	0.280	0.240	0.280	2,314,000	0.2567	16.67%
2024-05-13	0	0.024	0.023	0.024	0.023	0.024	7,545,000	175,240	0.0232	0.240	0.230	0.240	0.230	0.240	754,500	0.2323	-4.00%
2024-05-10	0	0.025	0.024	0.025	0.024	0.026	12,275,000	306,515	0.0250	0.250	0.240	0.250	0.240	0.260	1,227,500	0.2497	0.00%
2024-05-09	0	0.025	0.024	0.025	0.024	0.026	7,880,000	196,545	0.0249	0.250	0.240	0.250	0.240	0.260	788,000	0.2494	4.17%
2024-05-08	0	0.024	0.023	0.025	0.023	0.025	12,805,000	305,005	0.0238	0.240	0.230	0.250	0.230	0.250	1,280,500	0.2382	4.35%
2024-05-07	0	0.023	0.023	0.024	0.022	0.023	13,170,000	297,870	0.0226	0.230	0.230	0.240	0.220	0.230	1,317,000	0.2262	0.00%
2024-05-06	0	0.023	0.022	0.023	0.022	0.024	22,320,000	511,215	0.0229	0.230	0.220	0.230	0.220	0.240	2,232,000	0.2290	-8.00%
2024-05-03	0	0.025	0.024	0.025	0.022	0.026	13,635,000	328,425	0.0241	0.250	0.240	0.250	0.220	0.260	1,363,500	0.2409	13.64%
2024-05-02	0	0.022	0.022	0.023	0.021	0.023	3,570,000	78,605	0.0220	0.220	0.220	0.230	0.210	0.230	357,000	0.2202	0.00%
2024-04-30	0	0.022	0.021	0.022	0.021	0.022	1,405,000	29,905	0.0213	0.220	0.210	0.220	0.210	0.220	140,500	0.2128	4.76%
2024-04-29	0	0.021	0.021	0.022	0.021	0.022	4,670,000	98,205	0.0210	0.210	0.210	0.220	0.210	0.220	467,000	0.2103	-4.55%
2024-04-26	0	0.022	0.022	0.023	0.021	0.023	4,905,000	108,805	0.0222	0.220	0.220	0.230	0.210	0.230	490,500	0.2218	0.00%
2024-04-25	0	0.022	0.022	0.023	0.021	0.022	4,350,000	94,800	0.0218	0.220	0.220	0.230	0.210	0.220	435,000	0.2179	0.00%
2024-04-24	0	0.022	0.022	0.023	0.021	0.023	4,205,000	92,705	0.0220	0.220	0.220	0.230	0.210	0.230	420,500	0.2205	0.00%
2024-04-23	0	0.022	0.021	0.022	0.021	0.022	385,000	8,200	0.0213	0.220	0.210	0.220	0.210	0.220	38,500	0.2130	0.00%
2024-04-22	0	0.022	0.022	0.023	0.022	0.022	995,000	21,890	0.0220	0.220	0.220	0.230	0.220	0.220	99,500	0.2200	0.00%
2024-04-19	0	0.022	0.022	0.023	0.022	0.022	2,665,000	58,630	0.0220	0.220	0.220	0.230	0.220	0.220	266,500	0.2200	-4.35%
2024-04-18	0	0.023	0.022	0.023	0.022	0.023	8,655,000	190,560	0.0220	0.230	0.220	0.230	0.220	0.230	865,500	0.2202	4.55%
2024-04-17	0	0.022	0.022	0.023	0.022	0.023	3,785,000	86,380	0.0228	0.220	0.220	0.230	0.220	0.230	378,500	0.2282	0.00%
2024-04-16	0	0.022	0.022	0.023	0.022	0.024	8,635,000	194,000	0.0225	0.220	0.220	0.230	0.220	0.240	863,500	0.2247	0.00%
2024-04-15	0	0.022	0.022	0.023	0.022	0.024	1,600,000	36,395	0.0227	0.220	0.220	0.230	0.220	0.240	160,000	0.2275	-8.33%
2024-04-12	0	0.024	0.023	0.024	0.024	0.026	5,330,000	130,005	0.0244	0.240	0.230	0.240	0.240	0.260	533,000	0.2439	-4.00%
2024-04-11	0	0.025	0.025	0.026	0.024	0.026	8,855,000	224,920	0.0254	0.250	0.250	0.260	0.240	0.260	885,500	0.2540	4.17%
2024-04-10	0	0.024	0.023	0.024	0.023	0.024	6,460,000	150,390	0.0233	0.240	0.230	0.240	0.230	0.240	646,000	0.2328	4.35%
2024-04-09	0	0.023	0.022	0.023	0.021	0.023	9,615,000	217,975	0.0227	0.230	0.220	0.230	0.210	0.230	961,500	0.2267	0.00%
2024-04-08	0	0.023	0.023	0.024	0.021	0.024	41,730,000	927,150	0.0222	0.230	0.230	0.240	0.210	0.240	4,173,000	0.2222	-8.00%
2024-04-05	0	0.025	0.024	0.025	0.024	0.026	3,760,000	93,275	0.0248	0.250	0.240	0.250	0.240	0.260	376,000	0.2481	0.00%
2024-04-03	0	0.025	0.024	0.025	0.024	0.026	7,990,000	199,560	0.0250	0.250	0.240	0.250	0.240	0.260	799,000	0.2498	0.00%
2024-04-02	0	0.025	0.025	0.026	0.024	0.027	25,540,000	644,945	0.0253	0.250	0.250	0.260	0.240	0.270	2,554,000	0.2525	-3.85%
2024-03-28	0	0.026	0.025	0.026	0.024	0.027	30,635,000	783,365	0.0256	0.260	0.250	0.260	0.240	0.270	3,063,500	0.2557	0.00%
2024-03-27	0	0.026	0.025	0.026	0.026	0.028	65,290,000	1,716,825	0.0263	0.260	0.250	0.260	0.260	0.280	6,529,000	0.2630	-7.14%
2024-03-26	0	0.028	0.027	0.028	0.025	0.028	48,825,000	1,296,490	0.0266	0.280	0.270	0.280	0.250	0.280	4,882,500	0.2655	0.00%
2024-03-25	0	0.028	0.027	0.028	0.024	0.032	118,295,000	3,278,960	0.0277	0.280	0.270	0.280	0.240	0.320	11,829,500	0.2772	-9.68%
2024-03-22	0	0.031	0.031	0.032	0.029	0.033	89,625,000	2,745,730	0.0306	0.310	0.310	0.320	0.290	0.330	8,962,500	0.3064	3.33%
2024-03-21	0	0.030	0.029	0.030	0.025	0.031	124,860,000	3,495,190	0.0280	0.300	0.290	0.300	0.250	0.310	12,486,000	0.2799	20.00%
2024-03-20	0	0.025	0.025	0.026	0.023	0.027	153,895,000	3,834,965	0.0249	0.250	0.250	0.260	0.230	0.270	15,389,500	0.2492	8.70%
2024-03-19	0	0.023	0.022	0.023	0.020	0.023	860,375,000	17,631,210	0.0205	0.230	0.220	0.230	0.200	0.230	86,037,500	0.2049	15.00%
2024-03-18	0	0.020	0.020	0.021	0.020	0.022	775,385,000	15,684,970	0.0202	0.200	0.200	0.210	0.200	0.220	77,538,500	0.2023	-9.09%
2024-03-15	0	0.022	0.020	0.022	0.021	0.022	157,695,000	3,340,015	0.0212	0.220	0.200	0.220	0.210	0.220	15,769,500	0.2118	4.76%
2024-03-14	0	0.021	0.021	0.022	0.021	0.022	146,715,000	3,090,500	0.0211	0.210	0.210	0.220	0.210	0.220	14,671,500	0.2106	0.00%
2024-03-13	0	0.021	0.021	0.022	0.020	0.022	139,555,000	2,938,050	0.0211	0.210	0.210	0.220	0.200	0.220	13,955,500	0.2105	0.00%
2024-03-12	0	0.021	0.021	0.022	0.021	0.033	267,015,000	5,912,290	0.0221	0.210	0.210	0.220	0.210	0.330	26,701,500	0.2214	-19.23%
2024-03-11	0	0.026	0.025	0.026	0.025	0.045	62,860,000	1,810,495	0.0288	0.260	0.250	0.260	0.250	0.450	6,286,000	0.2880	-40.91%
2024-03-08	0	0.044	0.042	0.045	0.043	0.048	5,040,000	225,070	0.0447	0.440	0.420	0.450	0.430	0.480	504,000	0.4466	-2.22%
2024-03-07	0	0.045	0.044	0.045	0.044	0.047	4,535,000	205,055	0.0452	0.450	0.440	0.450	0.440	0.470	453,500	0.4522	-2.17%
2024-03-06	0	0.046	0.044	0.046	0.045	0.049	8,965,000	411,135	0.0459	0.460	0.440	0.460	0.450	0.490	896,500	0.4586	-11.54%
2024-03-05	0	0.052	0.049	0.052	0.050	0.062	8,635,000	467,065	0.0541	0.520	0.490	0.520	0.500	0.620	863,500	0.5409	-10.34%
2024-03-04	0	0.058	0.055	0.061	0.056	0.067	1,610,000	95,130	0.0591	0.580	0.550	0.610	0.560	0.670	161,000	0.5909	-14.71%
2024-03-01	0	0.068	0.056	0.072	0.066	0.068	1,055,000	71,300	0.0676	0.680	0.560	0.720	0.660	0.680	105,500	0.6758	3.03%
2024-02-29	0	0.066	0.063	0.066	0.064	0.068	520,000	33,520	0.0645	0.660	0.630	0.660	0.640	0.680	52,000	0.6446	4.76%
2024-02-28	0	0.063	0.058	0.064	0.059	0.073	7,320,000	449,545	0.0614	0.630	0.580	0.640	0.590	0.730	732,000	0.6141	-8.70%
2024-02-27	0	0.069	0.066	0.078	0.065	0.076	490,000	32,975	0.0673	0.690	0.660	0.780	0.650	0.760	49,000	0.6730	-1.43%
2024-02-26	0	0.070	0.070	0.077	0.070	0.079	895,000	65,200	0.0728	0.700	0.700	0.770	0.700	0.790	89,500	0.7285	-9.09%
2024-02-23	0	0.077	0.066	0.077	0.072	0.077	95,000	7,030	0.0740	0.770	0.660	0.770	0.720	0.770	9,500	0.7400	6.94%
2024-02-22	0	0.072	0.069	0.075	0.072	0.072	200,000	14,400	0.0720	0.720	0.690	0.750	0.720	0.720	20,000	0.7200	-1.37%
2024-02-21	0	0.073	0.069	0.073	0.067	0.073	695,000	47,995	0.0691	0.730	0.690	0.730	0.670	0.730	69,500	0.6906	4.29%
2024-02-20	0	0.070	0.068	0.075	0.070	0.074	885,000	63,850	0.0721	0.700	0.680	0.750	0.700	0.740	88,500	0.7215	0.00%
2024-02-19	0	0.070	0.067	0.070	0.066	0.081	1,000,000	71,340	0.0713	0.700	0.670	0.700	0.660	0.810	100,000	0.7134	-18.60%
2024-02-16	0	0.086	0.075	0.090	0.075	0.086	1,580,000	120,995	0.0766	0.860	0.750	0.900	0.750	0.860	158,000	0.7658	6.17%
2024-02-15	0	0.081	0.080	0.089	0.076	0.089	640,000	51,460	0.0804	0.810	0.800	0.890	0.760	0.890	64,000	0.8041	-4.71%
2024-02-14	0	0.085	0.089	0.090	0.085	0.091	1,690,000	145,420	0.0860	0.850	0.890	0.900	0.850	0.910	169,000	0.8605	-3.41%
2024-02-09	0	0.088	0.085	0.092	0.085	0.088	170,000	14,665	0.0863	0.880	0.850	0.920	0.850	0.880	17,000	0.8626	-2.22%
2024-02-08	0	0.090	0.090	0.091	0.090	0.090	55,000	4,950	0.0900	0.900	0.900	0.910	0.900	0.900	5,500	0.9000	4.65%
2024-02-07	0	0.086	0.086	0.090	0.086	0.090	2,115,000	189,120	0.0894	0.860	0.860	0.900	0.860	0.900	211,500	0.8942	-4.44%
2024-02-06	0	0.090	0.086	0.095	0.085	0.092	2,800,000	249,020	0.0889	0.900	0.860	0.950	0.850	0.920	280,000	0.8894	1.12%
2024-02-05	0	0.089	0.085	0.089	0.086	0.090	1,410,000	123,590	0.0877	0.890	0.850	0.890	0.860	0.900	141,000	0.8765	-1.11%
2024-02-02	0	0.090	0.085	0.094	0.090	0.090	280,000	25,200	0.0900	0.900	0.850	0.940	0.900	0.900	28,000	0.9000	-2.17%
2024-02-01	0	0.092	0.085	0.094	-	-	0	0	-	0.920	0.850	0.940	-	-	0	-	0.00%
2024-01-31	0	0.092	0.089	0.092	0.089	0.092	235,000	21,320	0.0907	0.920	0.890	0.920	0.890	0.920	23,500	0.9072	3.37%
2024-01-30	0	0.089	0.085	0.094	0.089	0.090	385,000	34,365	0.0893	0.890	0.850	0.940	0.890	0.900	38,500	0.8926	-5.32%
2024-01-29	0	0.094	0.089	0.095	0.095	0.096	100,000	9,505	0.0951	0.940	0.890	0.950	0.950	0.960	10,000	0.9505	-2.08%
2024-01-26	0	0.096	0.089	0.107	-	-	0	0	-	0.960	0.890	1.070	-	-	0	-	0.00%
2024-01-25	0	0.096	0.089	0.108	0.094	0.096	325,000	31,160	0.0959	0.960	0.890	1.080	0.940	0.960	32,500	0.9588	2.13%
2024-01-24	0	0.094	0.088	0.096	0.094	0.094	10,000	940	0.0940	0.940	0.880	0.960	0.940	0.940	1,000	0.9400	4.44%
2024-01-23	0	0.090	0.088	0.094	0.090	0.096	1,205,000	109,515	0.0909	0.900	0.880	0.940	0.900	0.960	120,500	0.9088	-6.25%
2024-01-22	0	0.096	0.089	0.105	-	-	0	0	-	0.960	0.890	1.050	-	-	0	-	0.00%
2024-01-19	0	0.096	0.091	0.108	0.090	0.098	1,305,000	121,140	0.0928	0.960	0.910	1.080	0.900	0.980	130,500	0.9283	1.05%
2024-01-18	0	0.095	0.088	0.098	0.095	0.096	360,000	34,420	0.0956	0.950	0.880	0.980	0.950	0.960	36,000	0.9561	6.74%
2024-01-17	0	0.089	0.087	0.090	0.089	0.092	1,585,000	143,715	0.0907	0.890	0.870	0.900	0.890	0.920	158,500	0.9067	-2.20%
2024-01-16	0	0.091	0.091	0.097	0.090	0.099	485,000	44,975	0.0927	0.910	0.910	0.970	0.900	0.990	48,500	0.9273	-1.09%
2024-01-15	0	0.092	0.091	0.097	0.090	0.098	645,000	59,710	0.0926	0.920	0.910	0.970	0.900	0.980	64,500	0.9257	-1.08%
2024-01-12	0	0.093	0.093	0.106	0.093	0.094	10,000	935	0.0935	0.930	0.930	1.060	0.930	0.940	1,000	0.9350	-7.00%
2024-01-11	0	0.100	0.093	0.105	-	-	0	0	-	1.000	0.930	1.050	-	-	0	-	0.00%
2024-01-10	0	0.100	0.093	0.102	0.100	0.100	15,000	1,500	0.1000	1.000	0.930	1.020	1.000	1.000	1,500	1.0000	0.00%
2024-01-09	0	0.100	0.091	0.100	0.099	0.100	195,000	19,310	0.0990	1.000	0.910	1.000	0.990	1.000	19,500	0.9903	7.53%
2024-01-08	0	0.093	0.092	0.098	0.092	0.093	1,260,000	116,480	0.0924	0.930	0.920	0.980	0.920	0.930	126,000	0.9244	-2.11%
2024-01-05	0	0.095	0.086	0.100	0.094	0.103	1,970,000	188,385	0.0956	0.950	0.860	1.000	0.940	1.030	197,000	0.9563	1.06%
2024-01-04	0	0.094	0.092	0.103	0.094	0.102	1,420,000	136,320	0.0960	0.940	0.920	1.030	0.940	1.020	142,000	0.9600	-2.08%
2024-01-03	0	0.096	0.095	0.107	0.096	0.110	1,645,000	162,260	0.0986	0.960	0.950	1.070	0.960	1.100	164,500	0.9864	-11.11%
2024-01-02	0	0.108	0.102	0.122	0.103	0.110	1,395,000	148,610	0.1065	1.080	1.020	1.220	1.030	1.100	139,500	1.0653	-0.92%
2023-12-29	0	0.109	0.109	0.110	0.100	0.109	560,000	59,330	0.1059	1.090	1.090	1.100	1.000	1.090	56,000	1.0595	9.00%
2023-12-28	0	0.100	0.100	0.110	0.094	0.110	1,340,000	140,215	0.1046	1.000	1.000	1.100	0.940	1.100	134,000	1.0464	5.26%
2023-12-27	0	0.095	0.095	0.107	0.095	0.109	445,000	46,525	0.1046	0.950	0.950	1.070	0.950	1.090	44,500	1.0455	-1.04%
2023-12-22	0	0.096	0.096	0.109	0.091	0.100	300,000	28,420	0.0947	0.960	0.960	1.090	0.910	1.000	30,000	0.9473	1.05%
2023-12-21	0	0.095	0.099	0.107	0.093	0.095	600,000	56,240	0.0937	0.950	0.990	1.070	0.930	0.950	60,000	0.9373	0.00%
2023-12-20	0	0.095	0.095	0.110	0.091	0.099	430,000	40,720	0.0947	0.950	0.950	1.100	0.910	0.990	43,000	0.9470	-5.00%
2023-12-19	0	0.100	0.099	0.110	0.100	0.110	490,000	52,310	0.1068	1.000	0.990	1.100	1.000	1.100	49,000	1.0676	-4.76%
2023-12-18	0	0.105	0.100	0.105	0.105	0.121	1,580,000	171,470	0.1085	1.050	1.000	1.050	1.050	1.210	158,000	1.0853	-12.50%
2023-12-15	0	0.120	-	0.130	-	-	0	0	-	1.200	-	1.300	-	-	0	-	0.00%
2023-12-14	0	0.120	0.095	0.120	0.094	0.120	120,000	11,990	0.0999	1.200	0.950	1.200	0.940	1.200	12,000	0.9992	18.81%
2023-12-13	0	0.101	0.086	0.102	0.101	0.101	2,400,000	242,400	0.1010	1.010	0.860	1.020	1.010	1.010	240,000	1.0100	0.00%
2023-12-12	0	0.101	0.099	0.110	0.101	0.109	850,000	89,780	0.1056	1.010	0.990	1.100	1.010	1.090	85,000	1.0562	-8.18%
2023-12-11	0	0.110	0.096	0.110	-	-	0	0	-	1.100	0.960	1.100	-	-	0	-	0.00%
2023-12-08	0	0.110	0.098	0.122	0.110	0.110	150,000	16,500	0.1100	1.100	0.980	1.220	1.100	1.100	15,000	1.1000	0.00%
2023-12-07	0	0.110	0.110	0.118	0.106	0.119	555,000	58,980	0.1063	1.100	1.100	1.180	1.060	1.190	55,500	1.0627	-7.56%
2023-12-06	0	0.119	0.107	0.119	0.103	0.120	3,885,000	434,645	0.1119	1.190	1.070	1.190	1.030	1.200	388,500	1.1188	19.00%
2023-12-05	0	0.100	0.100	0.105	0.100	0.120	5,735,000	620,540	0.1082	1.000	1.000	1.050	1.000	1.200	573,500	1.0820	-15.97%
2023-12-04	0	0.119	0.116	0.135	0.119	0.119	105,000	12,495	0.1190	1.190	1.160	1.350	1.190	1.190	10,500	1.1900	0.00%
2023-12-01	0	0.119	0.119	0.129	0.115	0.128	2,700,000	337,415	0.1250	1.190	1.190	1.290	1.150	1.280	270,000	1.2497	-9.85%
2023-11-30	0	0.132	0.114	0.126	0.114	0.135	7,645,000	1,012,530	0.1324	1.320	1.140	1.260	1.140	1.350	764,500	1.3244	10.00%
2023-11-29	0	0.120	0.120	-	0.119	0.120	4,300,000	515,990	0.1200	1.200	1.200	-	1.190	1.200	430,000	1.2000	0.00%
2023-11-28	0	0.120	0.120	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	0.00%
2023-11-27	0	0.120	0.120	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	0.00%
2023-11-24	0	0.120	0.102	-	0.120	0.120	10,000	1,200	0.1200	1.200	1.020	-	1.200	1.200	1,000	1.2000	-4.00%
2023-11-23	0	0.125	0.114	-	0.124	0.125	660,000	82,350	0.1248	1.250	1.140	-	1.240	1.250	66,000	1.2477	2.46%
2023-11-22	0	0.122	0.118	0.122	0.112	0.123	880,000	99,460	0.1130	1.220	1.180	1.220	1.120	1.230	88,000	1.1302	9.91%
2023-11-21	0	0.111	0.111	0.120	0.111	0.111	50,000	5,550	0.1110	1.110	1.110	1.200	1.110	1.110	5,000	1.1100	0.00%
2023-11-20	0	0.111	0.110	0.125	0.111	0.111	10,000	1,110	0.1110	1.110	1.100	1.250	1.110	1.110	1,000	1.1100	-7.50%
2023-11-17	0	0.120	0.120	0.125	-	-	5,000	600	0.1200	1.200	1.200	1.250	-	-	500	1.2000	0.00%
2023-11-16	0	0.120	0.120	0.125	0.120	0.120	125,000	15,000	0.1200	1.200	1.200	1.250	1.200	1.200	12,500	1.2000	0.00%
2023-11-15	0	0.120	0.108	0.125	0.119	0.120	605,000	72,595	0.1200	1.200	1.080	1.250	1.190	1.200	60,500	1.1999	1.69%
2023-11-14	0	0.118	0.110	0.120	0.114	0.118	835,000	97,450	0.1167	1.180	1.100	1.200	1.140	1.180	83,500	1.1671	3.51%
2023-11-13	0	0.114	0.109	0.114	0.114	0.115	215,000	24,645	0.1146	1.140	1.090	1.140	1.140	1.150	21,500	1.1463	4.59%
2023-11-10	0	0.109	0.108	0.115	0.109	0.110	535,000	58,770	0.1099	1.090	1.080	1.150	1.090	1.100	53,500	1.0985	0.93%
2023-11-09	0	0.108	0.108	0.125	-	-	0	0	-	1.080	1.080	1.250	-	-	0	-	0.00%
2023-11-08	0	0.108	0.093	0.108	0.111	0.113	340,000	38,160	0.1122	1.080	0.930	1.080	1.110	1.130	34,000	1.1224	-3.57%
2023-11-07	0	0.112	0.112	0.113	0.112	0.112	105,000	11,760	0.1120	1.120	1.120	1.130	1.120	1.120	10,500	1.1200	0.00%
2023-11-06	0	0.112	0.095	0.112	0.112	0.115	35,000	3,990	0.1140	1.120	0.950	1.120	1.120	1.150	3,500	1.1400	6.67%
2023-11-03	0	0.105	0.093	0.115	0.105	0.106	300,000	31,765	0.1059	1.050	0.930	1.150	1.050	1.060	30,000	1.0588	-0.94%
2023-11-02	0	0.106	0.106	0.107	0.103	0.111	310,000	32,570	0.1051	1.060	1.060	1.070	1.030	1.110	31,000	1.0506	-5.36%
2023-11-01	0	0.112	0.095	0.112	0.114	0.114	5,000	570	0.1140	1.120	0.950	1.120	1.140	1.140	500	1.1400	12.00%
2023-10-31	0	0.100	0.100	0.103	0.091	0.106	180,000	17,230	0.0957	1.000	1.000	1.030	0.910	1.060	18,000	0.9572	9.89%
2023-10-30	0	0.091	0.093	0.099	0.085	0.098	400,000	35,265	0.0882	0.910	0.930	0.990	0.850	0.980	40,000	0.8816	5.81%
2023-10-27	0	0.086	0.085	0.098	0.084	0.085	330,000	27,920	0.0846	0.860	0.850	0.980	0.840	0.850	33,000	0.8461	1.18%
2023-10-26	0	0.085	0.082	0.098	-	-	0	0	-	0.850	0.820	0.980	-	-	0	-	0.00%
2023-10-25	0	0.085	0.078	0.098	-	-	0	0	-	0.850	0.780	0.980	-	-	0	-	0.00%
2023-10-24	0	0.085	0.081	0.098	-	-	0	0	-	0.850	0.810	0.980	-	-	0	-	0.00%
2023-10-20	0	0.085	0.085	0.098	0.085	0.085	5,000	425	0.0850	0.850	0.850	0.980	0.850	0.850	500	0.8500	0.00%
2023-10-19	0	0.085	0.081	0.098	-	-	0	0	-	0.850	0.810	0.980	-	-	0	-	0.00%
2023-10-18	0	0.085	0.081	0.098	-	-	0	0	-	0.850	0.810	0.980	-	-	0	-	0.00%
2023-10-17	0	0.085	0.082	0.098	-	-	0	0	-	0.850	0.820	0.980	-	-	0	-	0.00%
2023-10-16	0	0.085	0.085	0.098	-	-	0	0	-	0.850	0.850	0.980	-	-	0	-	0.00%
2023-10-13	0	0.085	0.085	0.090	-	-	0	0	-	0.850	0.850	0.900	-	-	0	-	0.00%
2023-10-12	0	0.085	0.085	0.098	0.081	0.085	6,605,000	555,330	0.0841	0.850	0.850	0.980	0.810	0.850	660,500	0.8408	-11.46%
2023-10-11	0	0.096	0.082	0.096	-	-	0	0	-	0.960	0.820	0.960	-	-	0	-	-1.03%
2023-10-10	0	0.097	0.088	0.097	0.085	0.097	50,000	4,710	0.0942	0.970	0.880	0.970	0.850	0.970	5,000	0.9420	-1.02%
2023-10-09	0	0.098	0.085	0.098	-	-	0	0	-	0.980	0.850	0.980	-	-	0	-	0.00%
2023-10-06	0	0.098	0.085	0.098	-	-	0	0	-	0.980	0.850	0.980	-	-	0	-	0.00%
2023-10-05	0	0.098	0.085	0.098	-	-	0	0	-	0.980	0.850	0.980	-	-	0	-	0.00%
2023-10-04	0	0.098	0.082	0.098	0.098	0.101	2,910,000	264,895	0.0910	0.980	0.820	0.980	0.980	1.010	291,000	0.9103	7.69%
2023-10-03	0	0.091	0.082	0.101	-	-	0	0	-	0.910	0.820	1.010	-	-	0	-	0.00%
2023-09-29	0	0.091	0.091	0.098	0.091	0.092	55,000	5,020	0.0913	0.910	0.910	0.980	0.910	0.920	5,500	0.9127	-8.08%
2023-09-28	0	0.099	0.093	0.099	0.099	0.099	255,000	25,245	0.0990	0.990	0.930	0.990	0.990	0.990	25,500	0.9900	0.00%
2023-09-27	0	0.099	0.092	0.100	0.100	0.100	150,000	15,000	0.1000	0.990	0.920	1.000	1.000	1.000	15,000	1.0000	-1.00%
2023-09-26	0	0.100	0.092	0.101	0.101	0.101	4,390,000	421,940	0.0961	1.000	0.920	1.010	1.010	1.010	439,000	0.9611	-0.99%
2023-09-25	0	0.101	0.092	0.101	0.101	0.102	1,065,000	107,595	0.1010	1.010	0.920	1.010	1.010	1.020	106,500	1.0103	1.00%
2023-09-22	0	0.100	0.100	0.105	0.100	0.104	505,000	51,320	0.1016	1.000	1.000	1.050	1.000	1.040	50,500	1.0162	-3.85%
2023-09-21	0	0.104	0.099	0.105	0.099	0.104	705,000	70,370	0.0998	1.040	0.990	1.050	0.990	1.040	70,500	0.9982	5.05%
2023-09-20	0	0.099	0.093	0.109	0.099	0.100	410,000	40,790	0.0995	0.990	0.930	1.090	0.990	1.000	41,000	0.9949	-1.00%
2023-09-19	0	0.100	0.092	0.109	0.100	0.102	340,000	34,400	0.1012	1.000	0.920	1.090	1.000	1.020	34,000	1.0118	-0.99%
2023-09-18	0	0.101	0.101	0.108	0.100	0.101	245,000	24,535	0.1001	1.010	1.010	1.080	1.000	1.010	24,500	1.0014	-8.18%
2023-09-15	0	0.110	0.100	0.110	0.109	0.110	360,000	39,490	0.1097	1.100	1.000	1.100	1.090	1.100	36,000	1.0969	0.92%
2023-09-14	0	0.109	0.100	0.115	-	-	0	0	-	1.090	1.000	1.150	-	-	0	-	0.00%
2023-09-13	0	0.109	0.103	0.118	0.109	0.110	105,000	11,495	0.1095	1.090	1.030	1.180	1.090	1.100	10,500	1.0948	-0.91%
2023-09-12	0	0.110	0.102	0.123	0.102	0.110	290,000	31,710	0.1093	1.100	1.020	1.230	1.020	1.100	29,000	1.0934	0.00%
2023-09-11	0	0.110	0.102	0.110	-	-	0	0	-	1.100	1.020	1.100	-	-	0	-	0.00%
2023-09-07	0	0.110	0.102	0.117	0.109	0.110	625,000	68,645	0.1098	1.100	1.020	1.170	1.090	1.100	62,500	1.0983	0.00%
2023-09-06	0	0.110	0.105	0.110	0.101	0.118	1,230,000	135,235	0.1099	1.100	1.050	1.100	1.010	1.180	123,000	1.0995	-6.78%
2023-09-05	0	0.118	0.114	0.118	0.104	0.118	965,000	107,510	0.1114	1.180	1.140	1.180	1.040	1.180	96,500	1.1141	14.56%
2023-09-04	0	0.103	0.100	0.103	0.102	0.103	1,010,000	103,465	0.1024	1.030	1.000	1.030	1.020	1.030	101,000	1.0244	3.00%
2023-08-31	0	0.100	0.100	0.103	0.100	0.103	195,000	19,815	0.1016	1.000	1.000	1.030	1.000	1.030	19,500	1.0162	-2.91%
2023-08-30	0	0.103	0.103	0.118	-	-	0	0	-	1.030	1.030	1.180	-	-	0	-	1.98%
2023-08-29	0	0.101	0.101	0.118	0.100	0.100	40,000	4,000	0.1000	1.010	1.010	1.180	1.000	1.000	4,000	1.0000	-2.88%
2023-08-28	0	0.104	0.103	0.118	0.103	0.104	145,000	14,955	0.1031	1.040	1.030	1.180	1.030	1.040	14,500	1.0314	0.97%
2023-08-25	0	0.103	0.103	0.110	0.102	0.102	480,000	48,960	0.1020	1.030	1.030	1.100	1.020	1.020	48,000	1.0200	0.98%
2023-08-24	0	0.102	0.102	0.112	0.102	0.102	25,000	2,550	0.1020	1.020	1.020	1.120	1.020	1.020	2,500	1.0200	0.00%
2023-08-23	0	0.102	0.102	0.113	0.102	0.103	14,650	1,471	0.1004	1.020	1.020	1.130	1.020	1.030	1,465	1.0041	-7.27%
2023-08-22	0	0.110	0.110	0.112	0.105	0.110	195,000	20,550	0.1054	1.100	1.100	1.120	1.050	1.100	19,500	1.0538	-12.00%
2023-08-21	0	0.125	0.105	0.125	-	-	0	0	-	1.250	1.050	1.250	-	-	0	-	-0.79%
2023-08-18	0	0.126	0.110	0.127	-	-	0	0	-	1.260	1.100	1.270	-	-	0	-	-1.56%
2023-08-17	0	0.128	0.108	0.128	-	-	0	0	-	1.280	1.080	1.280	-	-	0	-	-2.29%
2023-08-16	0	0.131	0.102	0.132	-	-	0	0	-	1.310	1.020	1.320	-	-	0	-	-2.24%
2023-08-15	0	0.134	0.102	0.135	0.138	0.138	5,000	690	0.1380	1.340	1.020	1.350	1.380	1.380	500	1.3800	20.72%
2023-08-14	0	0.111	0.104	0.112	0.103	0.112	155,000	16,010	0.1033	1.110	1.040	1.120	1.030	1.120	15,500	1.0329	-1.77%
2023-08-11	0	0.113	0.106	0.113	-	-	0	0	-	1.130	1.060	1.130	-	-	0	-	0.00%
2023-08-10	0	0.113	0.110	0.113	0.113	0.113	75,000	8,475	0.1130	1.130	1.100	1.130	1.130	1.130	7,500	1.1300	0.00%
2023-08-09	0	0.113	0.108	0.139	0.100	0.113	3,875,000	398,620	0.1029	1.130	1.080	1.390	1.000	1.130	387,500	1.0287	-15.04%
2023-08-08	0	0.133	0.104	0.133	0.134	0.134	30,000	4,020	0.1340	1.330	1.040	1.330	1.340	1.340	3,000	1.3400	-0.75%
2023-08-07	0	0.134	0.106	0.138	0.134	0.139	1,850,000	249,660	0.1350	1.340	1.060	1.380	1.340	1.390	185,000	1.3495	0.00%
2023-08-04	0	0.134	0.120	0.136	-	-	0	0	-	1.340	1.200	1.360	-	-	0	-	0.00%
2023-08-03	0	0.134	0.120	0.134	0.120	0.134	70,000	8,540	0.1220	1.340	1.200	1.340	1.200	1.340	7,000	1.2200	0.00%
2023-08-02	0	0.134	0.120	0.134	0.120	0.140	730,000	96,350	0.1320	1.340	1.200	1.340	1.200	1.400	73,000	1.3199	7.20%
2023-08-01	0	0.125	0.115	0.126	-	-	0	0	-	1.250	1.150	1.260	-	-	0	-	0.00%
2023-07-31	0	0.125	0.115	0.125	0.115	0.125	410,000	48,005	0.1171	1.250	1.150	1.250	1.150	1.250	41,000	1.1709	5.93%
2023-07-28	0	0.118	0.109	0.113	0.090	0.128	3,995,000	428,670	0.1073	1.180	1.090	1.130	0.900	1.280	399,500	1.0730	-7.81%
2023-07-27	0	0.128	0.121	0.128	0.128	0.129	490,000	62,800	0.1282	1.280	1.210	1.280	1.280	1.290	49,000	1.2816	-7.25%
2023-07-26	0	0.138	0.128	0.140	-	-	0	0	-	1.380	1.280	1.400	-	-	0	-	0.00%
2023-07-25	0	0.138	0.121	0.138	0.138	0.138	25,000	3,450	0.1380	1.380	1.210	1.380	1.380	1.380	2,500	1.3800	-2.82%
2023-07-24	0	0.142	0.120	0.142	-	-	0	0	-	1.420	1.200	1.420	-	-	0	-	0.00%
2023-07-21	0	0.142	0.130	0.142	0.130	0.142	5,965,000	781,630	0.1310	1.420	1.300	1.420	1.300	1.420	596,500	1.3104	2.16%
2023-07-20	0	0.139	0.135	0.139	0.135	0.139	895,000	122,005	0.1363	1.390	1.350	1.390	1.350	1.390	89,500	1.3632	2.96%
2023-07-19	0	0.135	0.135	0.138	0.135	0.135	200,000	27,000	0.1350	1.350	1.350	1.380	1.350	1.350	20,000	1.3500	-1.46%
2023-07-18	0	0.137	0.132	0.138	0.135	0.137	3,550,000	479,550	0.1351	1.370	1.320	1.380	1.350	1.370	355,000	1.3508	1.48%
2023-07-14	0	0.135	0.135	0.137	0.135	0.135	2,185,000	294,975	0.1350	1.350	1.350	1.370	1.350	1.350	218,500	1.3500	-2.17%
2023-07-13	0	0.138	0.132	0.138	0.130	0.138	1,980,000	257,565	0.1301	1.380	1.320	1.380	1.300	1.380	198,000	1.3008	0.00%
2023-07-12	0	0.138	0.132	0.138	0.130	0.139	2,000,000	261,215	0.1306	1.380	1.320	1.380	1.300	1.390	200,000	1.3061	-0.72%
2023-07-11	0	0.139	0.139	0.143	-	-	0	0	-	1.390	1.390	1.430	-	-	0	-	0.00%
2023-07-10	0	0.139	0.135	0.139	0.140	0.140	110,000	15,400	0.1400	1.390	1.350	1.390	1.400	1.400	11,000	1.4000	2.96%
2023-07-07	0	0.135	0.135	0.139	0.135	0.139	825,000	111,890	0.1356	1.350	1.350	1.390	1.350	1.390	82,500	1.3562	-1.46%
2023-07-06	0	0.137	0.130	0.137	0.137	0.144	1,110,000	153,735	0.1385	1.370	1.300	1.370	1.370	1.440	111,000	1.3850	-4.20%
2023-07-05	0	0.143	0.138	0.143	0.138	0.143	970,000	133,885	0.1380	1.430	1.380	1.430	1.380	1.430	97,000	1.3803	0.00%
2023-07-04	0	0.143	0.138	0.143	0.138	0.144	1,200,000	165,655	0.1380	1.430	1.380	1.430	1.380	1.440	120,000	1.3805	3.62%
2023-07-03	0	0.138	0.127	0.138	0.126	0.138	95,000	12,040	0.1267	1.380	1.270	1.380	1.260	1.380	9,500	1.2674	3.76%
2023-06-30	0	0.133	0.133	0.138	0.132	0.133	570,000	75,640	0.1327	1.330	1.330	1.380	1.320	1.330	57,000	1.3270	-2.92%
2023-06-29	0	0.137	0.133	0.137	0.137	0.139	1,450,000	199,330	0.1375	1.370	1.330	1.370	1.370	1.390	145,000	1.3747	-0.72%
2023-06-28	0	0.138	0.132	0.138	-	-	0	0	-	1.380	1.320	1.380	-	-	0	-	0.00%
2023-06-27	0	0.138	0.132	0.138	0.132	0.138	1,060,000	146,250	0.1380	1.380	1.320	1.380	1.320	1.380	106,000	1.3797	2.99%
2023-06-26	0	0.134	0.138	0.139	0.133	0.139	1,920,000	262,145	0.1365	1.340	1.380	1.390	1.330	1.390	192,000	1.3653	-2.90%
2023-06-23	0	0.138	0.138	0.139	0.136	0.137	225,000	30,645	0.1362	1.380	1.380	1.390	1.360	1.370	22,500	1.3620	1.47%
2023-06-21	0	0.136	0.136	0.150	0.135	0.136	475,000	64,130	0.1350	1.360	1.360	1.500	1.350	1.360	47,500	1.3501	-1.45%
2023-06-20	0	0.138	0.128	0.138	0.138	0.138	380,000	52,440	0.1380	1.380	1.280	1.380	1.380	1.380	38,000	1.3800	0.00%
2023-06-19	0	0.138	0.138	0.139	0.138	0.140	2,855,000	394,925	0.1383	1.380	1.380	1.390	1.380	1.400	285,500	1.3833	0.00%
2023-06-16	0	0.138	0.137	0.138	0.132	0.138	1,870,000	255,005	0.1364	1.380	1.370	1.380	1.320	1.380	187,000	1.3637	0.73%
2023-06-15	0	0.137	0.132	0.139	0.126	0.140	3,430,000	460,585	0.1343	1.370	1.320	1.390	1.260	1.400	343,000	1.3428	-2.14%
2023-06-14	0	0.140	0.138	0.140	0.126	0.140	2,665,000	354,665	0.1331	1.400	1.380	1.400	1.260	1.400	266,500	1.3308	3.70%
2023-06-13	0	0.135	0.130	0.135	0.125	0.135	2,715,000	357,435	0.1317	1.350	1.300	1.350	1.250	1.350	271,500	1.3165	0.75%
2023-06-12	0	0.134	0.129	0.134	0.129	0.140	1,700,000	224,715	0.1322	1.340	1.290	1.340	1.290	1.400	170,000	1.3219	-0.74%
2023-06-09	0	0.135	0.135	0.140	0.135	0.135	1,070,000	144,450	0.1350	1.350	1.350	1.400	1.350	1.350	107,000	1.3500	3.85%
2023-06-08	0	0.130	0.130	0.132	0.130	0.135	1,110,000	144,595	0.1303	1.300	1.300	1.320	1.300	1.350	111,000	1.3027	-3.70%
2023-06-07	0	0.135	0.135	0.137	0.131	0.135	1,665,000	221,765	0.1332	1.350	1.350	1.370	1.310	1.350	166,500	1.3319	-1.46%
2023-06-06	0	0.137	0.135	0.137	0.131	0.137	2,095,000	283,930	0.1355	1.370	1.350	1.370	1.310	1.370	209,500	1.3553	-2.14%
2023-06-05	0	0.140	0.121	0.140	0.131	0.140	930,000	123,775	0.1331	1.400	1.210	1.400	1.310	1.400	93,000	1.3309	3.70%
2023-06-02	0	0.135	0.135	0.140	0.118	0.135	4,370,000	548,665	0.1256	1.350	1.350	1.400	1.180	1.350	437,000	1.2555	4.65%
2023-06-01	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2021-09-30	0	0.129	0.122	0.129	0.100	0.129	2,675,000	289,030	0.1080	1.290	1.220	1.290	1.000	1.290	267,500	1.0805	10.26%
2021-09-29	0	0.117	0.117	-	0.117	0.117	15,000	1,755	0.1170	1.170	1.170	-	1.170	1.170	1,500	1.1700	0.00%
2021-09-28	0	0.117	0.108	0.117	0.116	0.117	1,030,000	120,430	0.1169	1.170	1.080	1.170	1.160	1.170	103,000	1.1692	2.63%
2021-09-27	0	0.114	0.110	0.114	0.109	0.120	190,000	20,845	0.1097	1.140	1.100	1.140	1.090	1.200	19,000	1.0971	-12.31%
2021-09-24	0	0.130	0.130	-	0.110	0.115	20,000	2,350	0.1175	1.300	1.300	-	1.100	1.150	2,000	1.1750	0.78%
2021-09-23	0	0.129	0.120	0.130	0.128	0.130	1,310,000	168,880	0.1289	1.290	1.200	1.300	1.280	1.300	131,000	1.2892	-1.53%
2021-09-21	0	0.131	0.103	0.131	0.131	0.131	200,000	26,200	0.1310	1.310	1.030	1.310	1.310	1.310	20,000	1.3100	0.00%
2021-09-20	0	0.131	0.131	-	-	-	0	0	-	1.310	1.310	-	-	-	0	-	0.00%
2021-09-17	0	0.131	0.131	-	-	-	0	0	-	1.310	1.310	-	-	-	0	-	0.00%
2021-09-16	0	0.131	0.103	0.140	-	-	0	0	-	1.310	1.030	1.400	-	-	0	-	-1.50%
2021-09-15	0	0.133	0.133	0.145	-	-	0	0	-	1.330	1.330	1.450	-	-	0	-	0.00%
2021-09-14	0	0.133	0.132	0.153	0.133	0.133	25,000	3,325	0.1330	1.330	1.320	1.530	1.330	1.330	2,500	1.3300	0.76%
2021-09-13	0	0.132	0.130	0.133	-	-	0	0	-	1.320	1.300	1.330	-	-	0	-	0.00%
2021-09-10	0	0.132	0.132	0.133	0.132	0.132	15,000	1,980	0.1320	1.320	1.320	1.330	1.320	1.320	1,500	1.3200	0.00%
2021-09-09	0	0.132	-	0.132	-	-	0	0	-	1.320	-	1.320	-	-	0	-	-0.75%
2021-09-08	0	0.133	-	0.133	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
2021-09-07	0	0.133	0.128	0.133	-	-	0	0	-	1.330	1.280	1.330	-	-	0	-	0.00%
2021-09-06	0	0.133	0.133	0.144	0.127	0.130	565,000	72,550	0.1284	1.330	1.330	1.440	1.270	1.300	56,500	1.2841	0.00%
2021-09-03	0	0.133	0.133	0.143	0.129	0.129	55,000	7,095	0.1290	1.330	1.330	1.430	1.290	1.290	5,500	1.2900	0.00%
2021-09-02	0	0.133	0.117	0.144	0.132	0.133	300,000	39,660	0.1322	1.330	1.170	1.440	1.320	1.330	30,000	1.3220	3.91%
2021-09-01	0	0.128	0.122	0.130	-	-	0	0	-	1.280	1.220	1.300	-	-	0	-	-1.54%
2021-08-31	0	0.130	0.130	0.133	0.119	0.133	575,000	69,920	0.1216	1.300	1.300	1.330	1.190	1.330	57,500	1.2160	-1.52%
2021-08-30	0	0.132	0.117	0.133	0.132	0.132	345,000	45,540	0.1320	1.320	1.170	1.330	1.320	1.320	34,500	1.3200	1.54%
2021-08-27	0	0.130	0.118	0.130	0.119	0.130	385,000	48,730	0.1266	1.300	1.180	1.300	1.190	1.300	38,500	1.2657	1.56%
2021-08-26	0	0.128	0.110	0.130	0.103	0.129	745,000	85,685	0.1150	1.280	1.100	1.300	1.030	1.290	74,500	1.1501	2.40%
2021-08-25	0	0.125	0.115	0.125	0.081	0.143	4,865,000	489,425	0.1006	1.250	1.150	1.250	0.810	1.430	486,500	1.0060	-6.02%
2021-08-24	0	0.133	0.110	0.133	0.110	0.133	375,000	47,490	0.1266	1.330	1.100	1.330	1.100	1.330	37,500	1.2664	3.91%
2021-08-23	0	0.128	0.108	0.128	0.119	0.128	35,000	4,230	0.1209	1.280	1.080	1.280	1.190	1.280	3,500	1.2086	7.56%
2021-08-20	0	0.119	0.113	0.119	0.113	0.119	80,000	9,100	0.1138	1.190	1.130	1.190	1.130	1.190	8,000	1.1375	0.00%
2021-08-19	0	0.119	0.109	0.119	-	-	0	0	-	1.190	1.090	1.190	-	-	0	-	-3.25%
2021-08-18	0	0.123	0.111	0.127	0.111	0.123	190,000	21,945	0.1155	1.230	1.110	1.270	1.110	1.230	19,000	1.1550	4.24%
2021-08-17	0	0.118	0.110	0.118	0.110	0.118	225,000	26,150	0.1162	1.180	1.100	1.180	1.100	1.180	22,500	1.1622	7.27%
2021-08-16	0	0.110	0.102	0.110	0.109	0.112	245,000	27,220	0.1111	1.100	1.020	1.100	1.090	1.120	24,500	1.1110	-2.65%
2021-08-13	0	0.113	0.103	0.113	0.108	0.113	100,000	10,850	0.1085	1.130	1.030	1.130	1.080	1.130	10,000	1.0850	1.80%
2021-08-12	0	0.111	0.102	0.111	-	-	5,000	555	0.1110	1.110	1.020	1.110	-	-	500	1.1100	2.78%
2021-08-11	0	0.108	0.102	0.109	-	-	0	0	-	1.080	1.020	1.090	-	-	0	-	-0.92%
2021-08-10	0	0.109	0.103	0.109	0.104	0.115	1,970,000	212,940	0.1081	1.090	1.030	1.090	1.040	1.150	197,000	1.0809	-0.91%
2021-08-09	0	0.110	0.103	0.110	0.101	0.128	895,000	95,035	0.1062	1.100	1.030	1.100	1.010	1.280	89,500	1.0618	-5.98%
2021-08-06	0	0.117	0.100	0.117	0.108	0.118	500,000	57,540	0.1151	1.170	1.000	1.170	1.080	1.180	50,000	1.1508	1.74%
2021-08-05	0	0.115	0.110	0.116	0.111	0.117	355,000	40,120	0.1130	1.150	1.100	1.160	1.110	1.170	35,500	1.1301	-0.86%
2021-08-04	0	0.116	0.112	0.117	0.110	0.137	2,770,000	321,030	0.1159	1.160	1.120	1.170	1.100	1.370	277,000	1.1590	-16.55%
2021-08-03	0	0.139	0.125	0.139	-	-	0	0	-	1.390	1.250	1.390	-	-	0	-	-0.71%
2021-08-02	0	0.140	0.133	0.140	0.140	0.140	5,000	700	0.1400	1.400	1.330	1.400	1.400	1.400	500	1.4000	5.26%
2021-07-30	0	0.133	-	0.133	0.133	0.133	5,000	665	0.1330	1.330	-	1.330	1.330	1.330	500	1.3300	-11.33%
2021-07-29	0	0.150	0.133	0.150	-	-	0	0	-	1.500	1.330	1.500	-	-	0	-	0.00%
2021-07-28	0	0.150	0.133	0.150	-	-	0	0	-	1.500	1.330	1.500	-	-	0	-	0.00%
2021-07-27	0	0.150	0.132	0.150	0.133	0.150	90,000	12,245	0.1361	1.500	1.320	1.500	1.330	1.500	9,000	1.3606	11.94%
2021-07-26	0	0.134	-	0.134	0.134	0.134	20,000	2,680	0.1340	1.340	-	1.340	1.340	1.340	2,000	1.3400	-4.29%
2021-07-23	0	0.140	-	0.140	0.140	0.140	5,000	700	0.1400	1.400	-	1.400	1.400	1.400	500	1.4000	0.72%
2021-07-22	0	0.139	-	0.138	0.132	0.143	20,000	2,695	0.1348	1.390	-	1.380	1.320	1.430	2,000	1.3475	0.72%
2021-07-21	0	0.138	-	0.138	0.134	0.141	45,000	6,240	0.1387	1.380	-	1.380	1.340	1.410	4,500	1.3867	-6.12%
2021-07-20	0	0.147	0.125	0.147	0.140	0.149	320,000	45,215	0.1413	1.470	1.250	1.470	1.400	1.490	32,000	1.4130	-2.00%
2021-07-19	0	0.150	0.134	0.150	0.150	0.150	5,000	750	0.1500	1.500	1.340	1.500	1.500	1.500	500	1.5000	-0.66%
2021-07-16	0	0.151	0.134	0.151	-	-	0	0	-	1.510	1.340	1.510	-	-	0	-	-0.66%
2021-07-15	0	0.152	0.134	0.152	0.152	0.152	5,000	760	0.1520	1.520	1.340	1.520	1.520	1.520	500	1.5200	-1.30%
2021-07-14	0	0.154	0.135	0.154	0.144	0.154	20,000	2,955	0.1478	1.540	1.350	1.540	1.440	1.540	2,000	1.4775	2.67%
2021-07-13	0	0.150	0.135	0.150	0.150	0.150	5,000	750	0.1500	1.500	1.350	1.500	1.500	1.500	500	1.5000	-0.66%
2021-07-12	0	0.151	0.145	0.151	0.145	0.168	2,570,000	389,615	0.1516	1.510	1.450	1.510	1.450	1.680	257,000	1.5160	-11.18%
2021-07-09	0	0.170	0.145	0.170	0.160	0.170	305,000	48,850	0.1602	1.700	1.450	1.700	1.600	1.700	30,500	1.6016	6.25%
2021-07-08	0	0.160	-	0.160	0.160	0.160	5,000	800	0.1600	1.600	-	1.600	1.600	1.600	500	1.6000	5.26%
2021-07-07	0	0.152	0.150	0.152	0.152	0.152	10,000	1,510	0.1510	1.520	1.500	1.520	1.520	1.520	1,000	1.5100	0.00%
2021-07-06	0	0.152	0.106	0.152	0.150	0.152	200,000	30,390	0.1520	1.520	1.060	1.520	1.500	1.520	20,000	1.5195	1.33%
2021-07-05	0	0.150	0.141	0.150	0.150	0.150	100,000	15,000	0.1500	1.500	1.410	1.500	1.500	1.500	10,000	1.5000	-1.96%
2021-07-02	0	0.153	0.148	0.153	0.148	0.155	220,000	33,825	0.1538	1.530	1.480	1.530	1.480	1.550	22,000	1.5375	3.38%
2021-06-30	0	0.148	-	0.148	-	-	0	0	-	1.480	-	1.480	-	-	0	-	-1.33%
2021-06-29	0	0.150	-	0.154	-	-	0	0	-	1.500	-	1.540	-	-	0	-	0.00%
2021-06-28	0	0.150	0.150	0.154	0.140	0.150	380,000	56,080	0.1476	1.500	1.500	1.540	1.400	1.500	38,000	1.4758	-4.46%
2021-06-25	0	0.157	0.148	0.157	0.146	0.161	772,500	117,490	0.1521	1.570	1.480	1.570	1.460	1.610	77,250	1.5209	-1.87%
2021-06-24	0	0.160	0.151	0.160	-	-	0	0	-	1.600	1.510	1.600	-	-	0	-	-0.62%
2021-06-23	0	0.161	0.150	0.162	0.161	0.161	300,000	48,300	0.1610	1.610	1.500	1.620	1.610	1.610	30,000	1.6100	-0.62%
2021-06-22	0	0.162	0.151	0.165	-	-	0	0	-	1.620	1.510	1.650	-	-	0	-	0.00%
2021-06-21	0	0.162	0.150	0.165	-	-	0	0	-	1.620	1.500	1.650	-	-	0	-	0.00%
2021-06-18	0	0.162	0.153	0.165	0.153	0.165	85,000	13,065	0.1537	1.620	1.530	1.650	1.530	1.650	8,500	1.5371	-2.41%
2021-06-17	0	0.166	0.153	0.166	0.166	0.166	5,000	830	0.1660	1.660	1.530	1.660	1.660	1.660	500	1.6600	-0.60%
2021-06-16	0	0.167	0.153	0.167	-	-	0	0	-	1.670	1.530	1.670	-	-	0	-	-1.76%
2021-06-15	0	0.170	0.153	0.170	0.170	0.170	5,000	850	0.1700	1.700	1.530	1.700	1.700	1.700	500	1.7000	4.29%
2021-06-11	0	0.163	0.163	0.165	0.163	0.169	845,000	138,850	0.1643	1.630	1.630	1.650	1.630	1.690	84,500	1.6432	-4.12%
2021-06-10	0	0.170	0.158	0.168	0.158	0.174	600,000	99,285	0.1655	1.700	1.580	1.680	1.580	1.740	60,000	1.6548	-2.86%
2021-06-09	0	0.175	0.156	0.175	0.156	0.175	460,000	76,725	0.1668	1.750	1.560	1.750	1.560	1.750	46,000	1.6679	2.94%
2021-06-08	0	0.170	0.151	0.170	0.150	0.170	2,260,000	351,040	0.1553	1.700	1.510	1.700	1.500	1.700	226,000	1.5533	8.97%
2021-06-07	0	0.156	0.150	0.155	0.150	0.158	9,245,000	1,422,555	0.1539	1.560	1.500	1.550	1.500	1.580	924,500	1.5387	-2.50%
2021-06-04	0	0.160	0.152	0.160	0.154	0.160	785,000	124,505	0.1586	1.600	1.520	1.600	1.540	1.600	78,500	1.5861	5.26%
2021-06-03	0	0.152	0.142	0.154	0.152	0.154	55,000	8,370	0.1522	1.520	1.420	1.540	1.520	1.540	5,500	1.5218	0.00%
2021-06-02	0	0.152	0.147	0.154	0.150	0.169	6,085,000	927,780	0.1525	1.520	1.470	1.540	1.500	1.690	608,500	1.5247	-5.59%
2021-06-01	0	0.161	0.169	0.170	0.160	0.161	1,010,000	162,600	0.1610	1.610	1.690	1.700	1.600	1.610	101,000	1.6099	0.63%
2021-05-31	0	0.160	0.167	0.170	0.150	0.170	3,340,000	517,010	0.1548	1.600	1.670	1.700	1.500	1.700	334,000	1.5479	-8.05%
2021-05-28	0	0.174	0.152	0.174	0.145	0.179	1,380,000	216,560	0.1569	1.740	1.520	1.740	1.450	1.790	138,000	1.5693	10.13%
2021-05-27	0	0.158	0.145	0.158	0.160	0.160	200,000	32,000	0.1600	1.580	1.450	1.580	1.600	1.600	20,000	1.6000	-1.25%
2021-05-26	0	0.160	0.154	0.161	0.154	0.160	550,000	84,965	0.1545	1.600	1.540	1.610	1.540	1.600	55,000	1.5448	-1.23%
2021-05-25	0	0.162	0.154	0.162	0.154	0.162	215,000	33,170	0.1543	1.620	1.540	1.620	1.540	1.620	21,500	1.5428	0.00%
2021-05-24	0	0.162	0.131	0.162	0.154	0.162	205,000	31,610	0.1542	1.620	1.310	1.620	1.540	1.620	20,500	1.5420	0.00%
2021-05-21	0	0.162	0.130	0.162	0.160	0.162	105,000	16,810	0.1601	1.620	1.300	1.620	1.600	1.620	10,500	1.6010	0.00%
2021-05-20	0	0.162	0.150	0.162	0.150	0.164	3,350,000	532,215	0.1589	1.620	1.500	1.620	1.500	1.640	335,000	1.5887	-1.22%
2021-05-18	0	0.164	0.154	0.164	0.153	0.164	785,000	121,950	0.1554	1.640	1.540	1.640	1.530	1.640	78,500	1.5535	0.00%
2021-05-17	0	0.164	0.154	0.164	0.154	0.164	290,000	45,840	0.1581	1.640	1.540	1.640	1.540	1.640	29,000	1.5807	-0.61%
2021-05-14	0	0.165	-	0.165	0.160	0.165	25,000	4,025	0.1610	1.650	-	1.650	1.600	1.650	2,500	1.6100	0.00%
2021-05-13	0	0.165	0.158	0.165	0.155	0.165	815,000	129,505	0.1589	1.650	1.580	1.650	1.550	1.650	81,500	1.5890	6.45%
2021-05-12	0	0.155	-	0.155	-	-	0	0	-	1.550	-	1.550	-	-	0	-	0.00%
2021-05-11	0	0.155	-	0.155	-	-	0	0	-	1.550	-	1.550	-	-	0	-	-1.90%
2021-05-10	0	0.158	-	0.158	0.150	0.158	25,000	3,875	0.1550	1.580	-	1.580	1.500	1.580	2,500	1.5500	1.94%
2021-05-07	0	0.155	-	0.155	-	-	0	0	-	1.550	-	1.550	-	-	0	-	0.00%
2021-05-06	0	0.155	-	0.155	-	-	0	0	-	1.550	-	1.550	-	-	0	-	0.00%
2021-05-05	0	0.155	-	0.155	0.150	0.155	500,000	76,010	0.1520	1.550	-	1.550	1.500	1.550	50,000	1.5202	0.00%
2021-05-04	0	0.155	-	0.159	0.155	0.155	50,000	7,750	0.1550	1.550	-	1.590	1.550	1.550	5,000	1.5500	-1.27%
2021-05-03	0	0.157	-	0.157	0.157	0.157	5,000	785	0.1570	1.570	-	1.570	1.570	1.570	500	1.5700	4.67%
2021-04-30	0	0.150	0.140	0.150	0.150	0.150	20,000	3,000	0.1500	1.500	1.400	1.500	1.500	1.500	2,000	1.5000	-3.85%
2021-04-29	0	0.156	0.150	0.157	0.157	0.158	125,000	19,650	0.1572	1.560	1.500	1.570	1.570	1.580	12,500	1.5720	-0.64%
2021-04-28	0	0.157	0.151	0.158	0.157	0.170	370,000	58,915	0.1592	1.570	1.510	1.580	1.570	1.700	37,000	1.5923	-1.87%
2021-04-27	0	0.160	0.150	0.155	0.159	0.187	525,000	88,725	0.1690	1.600	1.500	1.550	1.590	1.870	52,500	1.6900	0.00%
2021-04-26	0	0.160	-	0.160	0.170	0.170	5,000	850	0.1700	1.600	-	1.600	1.700	1.700	500	1.7000	0.00%
2021-04-23	0	0.160	0.140	0.160	0.159	0.172	755,000	125,725	0.1665	1.600	1.400	1.600	1.590	1.720	75,500	1.6652	-6.98%
2021-04-22	0	0.172	0.150	0.172	0.170	0.174	115,000	19,570	0.1702	1.720	1.500	1.720	1.700	1.740	11,500	1.7017	-3.91%
2021-04-21	0	0.179	-	0.180	0.179	0.179	500,000	89,500	0.1790	1.790	-	1.800	1.790	1.790	50,000	1.7900	-4.79%
2021-04-20	0	0.188	0.165	0.188	0.175	0.188	185,000	32,595	0.1762	1.880	1.650	1.880	1.750	1.880	18,500	1.7619	0.00%
2021-04-19	0	0.188	0.150	0.190	-	-	0	0	-	1.880	1.500	1.900	-	-	0	-	0.00%
2021-04-16	0	0.188	-	0.188	-	-	0	0	-	1.880	-	1.880	-	-	0	-	-0.53%
2021-04-15	0	0.189	-	0.189	-	-	0	0	-	1.890	-	1.890	-	-	0	-	-0.53%
2021-04-14	0	0.190	0.170	0.190	0.190	0.190	5,000	950	0.1900	1.900	1.700	1.900	1.900	1.900	500	1.9000	2.70%
2021-04-13	0	0.185	-	0.185	-	-	0	0	-	1.850	-	1.850	-	-	0	-	-1.60%
2021-04-12	0	0.188	-	0.188	0.190	0.190	300,000	57,000	0.1900	1.880	-	1.880	1.900	1.900	30,000	1.9000	-0.53%
2021-04-09	0	0.189	-	0.189	0.192	0.192	5,000	960	0.1920	1.890	-	1.890	1.920	1.920	500	1.9200	2.16%
2021-04-08	0	0.185	-	0.185	0.188	0.190	150,000	28,300	0.1887	1.850	-	1.850	1.880	1.900	15,000	1.8867	-1.60%
2021-04-07	0	0.188	-	0.188	0.185	0.192	185,000	34,825	0.1882	1.880	-	1.880	1.850	1.920	18,500	1.8824	0.00%
2021-04-01	0	0.188	0.180	0.185	0.180	0.188	2,030,000	381,260	0.1878	1.880	1.800	1.850	1.800	1.880	203,000	1.8781	1.62%
2021-03-31	0	0.185	-	0.185	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2021-03-30	0	0.185	0.162	0.185	0.170	0.189	105,000	17,945	0.1709	1.850	1.620	1.850	1.700	1.890	10,500	1.7090	-1.60%
2021-03-29	0	0.188	-	0.189	-	-	0	0	-	1.880	-	1.890	-	-	0	-	0.00%
2021-03-26	0	0.188	-	0.188	-	-	0	0	-	1.880	-	1.880	-	-	0	-	0.00%
2021-03-25	0	0.188	0.170	0.188	0.174	0.190	1,320,000	246,020	0.1864	1.880	1.700	1.880	1.740	1.900	132,000	1.8638	8.05%
2021-03-24	0	0.174	0.160	0.175	0.174	0.174	110,000	19,140	0.1740	1.740	1.600	1.750	1.740	1.740	11,000	1.7400	0.00%
2021-03-23	0	0.174	-	0.174	-	-	0	0	-	1.740	-	1.740	-	-	0	-	-1.14%
2021-03-22	0	0.176	0.155	0.176	0.157	0.179	85,000	13,455	0.1583	1.760	1.550	1.760	1.570	1.790	8,500	1.5829	12.10%
2021-03-19	0	0.157	-	0.157	0.155	0.157	215,000	33,735	0.1569	1.570	-	1.570	1.550	1.570	21,500	1.5691	0.00%
2021-03-18	0	0.157	-	0.156	0.158	0.158	20,000	3,160	0.1580	1.570	-	1.560	1.580	1.580	2,000	1.5800	-1.87%
2021-03-17	0	0.160	0.158	0.160	0.156	0.168	295,000	47,500	0.1610	1.600	1.580	1.600	1.560	1.680	29,500	1.6102	-11.11%
2021-03-16	0	0.180	0.155	0.180	0.170	0.180	270,000	46,800	0.1733	1.800	1.550	1.800	1.700	1.800	27,000	1.7333	0.00%
2021-03-15	0	0.180	-	0.180	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2021-03-12	0	0.180	-	0.180	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2021-03-11	0	0.180	0.135	0.180	-	-	0	0	-	1.800	1.350	1.800	-	-	0	-	0.00%
2021-03-10	0	0.180	-	0.180	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2021-03-09	0	0.180	0.163	0.180	-	-	0	0	-	1.800	1.630	1.800	-	-	0	-	0.00%
2021-03-08	0	0.180	-	0.180	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2021-03-05	0	0.180	-	0.180	0.180	0.180	400,000	72,000	0.1800	1.800	-	1.800	1.800	1.800	40,000	1.8000	-1.10%
2021-03-04	0	0.182	-	0.182	0.182	0.182	50,000	9,100	0.1820	1.820	-	1.820	1.820	1.820	5,000	1.8200	0.00%
2021-03-03	0	0.182	-	0.182	-	-	0	0	-	1.820	-	1.820	-	-	0	-	0.00%
2021-03-02	0	0.182	0.173	0.182	0.173	0.182	1,195,000	209,065	0.1749	1.820	1.730	1.820	1.730	1.820	119,500	1.7495	0.00%
2021-03-01	0	0.182	0.175	0.184	-	-	0	0	-	1.820	1.750	1.840	-	-	0	-	-1.62%
2021-02-26	0	0.185	0.173	0.185	0.170	0.185	345,000	59,635	0.1729	1.850	1.730	1.850	1.700	1.850	34,500	1.7286	-0.54%
2021-02-25	0	0.186	0.186	0.187	0.177	0.188	650,000	117,010	0.1800	1.860	1.860	1.870	1.770	1.880	65,000	1.8002	-2.11%
2021-02-24	0	0.190	0.177	0.190	0.176	0.194	165,000	29,405	0.1782	1.900	1.770	1.900	1.760	1.940	16,500	1.7821	-2.56%
2021-02-23	0	0.195	0.176	0.195	0.195	0.195	330,000	64,350	0.1950	1.950	1.760	1.950	1.950	1.950	33,000	1.9500	-1.52%
2021-02-22	0	0.198	0.180	0.198	0.175	0.198	620,000	111,915	0.1805	1.980	1.800	1.980	1.750	1.980	62,000	1.8051	3.12%
2021-02-19	0	0.192	0.175	0.192	0.192	0.192	10,000	1,920	0.1920	1.920	1.750	1.920	1.920	1.920	1,000	1.9200	0.52%
2021-02-18	0	0.191	0.175	0.191	0.171	0.191	2,435,000	433,120	0.1779	1.910	1.750	1.910	1.710	1.910	243,500	1.7787	0.00%
2021-02-17	0	0.191	0.170	0.191	0.191	0.191	20,000	3,820	0.1910	1.910	1.700	1.910	1.910	1.910	2,000	1.9100	0.00%
2021-02-16	0	0.191	0.133	0.191	0.180	0.192	535,000	99,785	0.1865	1.910	1.330	1.910	1.800	1.920	53,500	1.8651	1.06%
2021-02-11	0	0.189	0.137	0.189	0.190	0.190	55,000	10,450	0.1900	1.890	1.370	1.890	1.900	1.900	5,500	1.9000	-0.53%
2021-02-10	0	0.190	0.145	0.190	0.103	0.192	5,190,000	725,195	0.1397	1.900	1.450	1.900	1.030	1.920	519,000	1.3973	10.47%
2021-02-09	0	0.172	0.153	0.172	0.155	0.172	400,000	64,680	0.1617	1.720	1.530	1.720	1.550	1.720	40,000	1.6170	10.97%
2021-02-08	0	0.155	0.150	0.164	0.153	0.172	775,000	123,975	0.1600	1.550	1.500	1.640	1.530	1.720	77,500	1.5997	-11.43%
2021-02-05	0	0.175	0.164	0.175	0.161	0.178	370,000	61,430	0.1660	1.750	1.640	1.750	1.610	1.780	37,000	1.6603	-4.89%
2021-02-04	0	0.184	-	0.184	-	-	0	0	-	1.840	-	1.840	-	-	0	-	0.00%
2021-02-03	0	0.184	-	0.184	-	-	0	0	-	1.840	-	1.840	-	-	0	-	0.00%
2021-02-02	0	0.184	0.162	0.185	-	-	0	0	-	1.840	1.620	1.850	-	-	0	-	0.00%
2021-02-01	0	0.184	-	0.185	-	-	0	0	-	1.840	-	1.850	-	-	0	-	0.00%
2021-01-29	0	0.184	0.170	0.184	0.180	0.184	10,000	1,820	0.1820	1.840	1.700	1.840	1.800	1.840	1,000	1.8200	2.22%
2021-01-28	0	0.180	0.175	0.180	0.176	0.185	1,240,000	221,815	0.1789	1.800	1.750	1.800	1.760	1.850	124,000	1.7888	-2.70%
2021-01-27	0	0.185	0.178	0.185	0.184	0.185	265,000	48,965	0.1848	1.850	1.780	1.850	1.840	1.850	26,500	1.8477	0.00%
2021-01-26	0	0.185	0.178	0.184	0.180	0.185	25,000	4,525	0.1810	1.850	1.780	1.840	1.800	1.850	2,500	1.8100	0.00%
2021-01-25	0	0.185	0.178	0.184	-	-	10,000	1,850	0.1850	1.850	1.780	1.840	-	-	1,000	1.8500	0.00%
2021-01-22	0	0.185	0.178	0.185	0.177	0.185	465,000	82,875	0.1782	1.850	1.780	1.850	1.770	1.850	46,500	1.7823	-1.07%
2021-01-21	0	0.187	0.180	0.187	0.186	0.190	590,000	110,650	0.1875	1.870	1.800	1.870	1.860	1.900	59,000	1.8754	-4.10%
2021-01-20	0	0.195	0.178	0.195	0.178	0.195	330,000	60,085	0.1821	1.950	1.780	1.950	1.780	1.950	33,000	1.8208	7.14%
2021-01-19	0	0.182	0.176	0.182	0.173	0.184	710,000	124,295	0.1751	1.820	1.760	1.820	1.730	1.840	71,000	1.7506	-1.62%
2021-01-18	0	0.185	0.181	0.186	0.179	0.186	635,000	114,920	0.1810	1.850	1.810	1.860	1.790	1.860	63,500	1.8098	-5.13%
2021-01-15	0	0.195	0.187	0.194	0.180	0.195	1,585,000	307,385	0.1939	1.950	1.870	1.940	1.800	1.950	158,500	1.9393	1.56%
2021-01-14	0	0.192	0.183	0.194	0.176	0.195	375,000	69,535	0.1854	1.920	1.830	1.940	1.760	1.950	37,500	1.8543	-2.54%
2021-01-13	0	0.197	0.182	0.197	0.180	0.198	9,025,000	1,722,650	0.1909	1.970	1.820	1.970	1.800	1.980	902,500	1.9088	-0.51%
2021-01-12	0	0.198	-	0.198	-	-	0	0	-	1.980	-	1.980	-	-	0	-	0.00%
2021-01-11	0	0.198	-	0.198	0.193	0.198	180,000	35,265	0.1959	1.980	-	1.980	1.930	1.980	18,000	1.9592	2.59%
2021-01-08	0	0.193	-	0.193	0.185	0.195	45,000	8,565	0.1903	1.930	-	1.930	1.850	1.950	4,500	1.9033	-3.02%
2021-01-07	0	0.199	-	0.199	-	-	0	0	-	1.990	-	1.990	-	-	0	-	0.00%
2021-01-06	0	0.199	-	0.199	0.199	0.199	105,000	20,895	0.1990	1.990	-	1.990	1.990	1.990	10,500	1.9900	0.00%
2021-01-05	0	0.199	-	0.199	-	-	0	0	-	1.990	-	1.990	-	-	0	-	0.00%
2021-01-04	0	0.199	-	0.199	-	-	0	0	-	1.990	-	1.990	-	-	0	-	0.00%
2020-12-31	0	0.199	-	0.199	-	-	0	0	-	1.990	-	1.990	-	-	0	-	0.00%
2020-12-30	0	0.199	-	0.199	0.195	0.199	105,000	20,495	0.1952	1.990	-	1.990	1.950	1.990	10,500	1.9519	0.00%
2020-12-29	0	0.199	0.193	0.199	-	-	0	0	-	1.990	1.930	1.990	-	-	0	-	-0.50%
2020-12-28	0	0.200	0.162	0.200	0.200	0.209	405,000	81,345	0.2009	2.000	1.620	2.000	2.000	2.090	40,500	2.0085	0.50%
2020-12-24	0	0.199	-	0.200	-	-	0	0	-	1.990	-	2.000	-	-	0	-	0.00%
2020-12-23	0	0.199	-	0.199	-	-	0	0	-	1.990	-	1.990	-	-	0	-	-0.50%
2020-12-22	0	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2020-12-21	0	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2020-12-18	0	0.200	-	0.200	0.200	0.200	5,000	1,000	0.2000	2.000	-	2.000	2.000	2.000	500	2.0000	5.26%
2020-12-17	0	0.190	0.175	0.192	-	-	0	0	-	1.900	1.750	1.920	-	-	0	-	-1.55%
2020-12-16	0	0.193	0.180	0.194	0.180	0.193	105,000	18,965	0.1806	1.930	1.800	1.940	1.800	1.930	10,500	1.8062	-0.52%
2020-12-15	0	0.194	0.175	0.194	0.182	0.195	105,000	19,175	0.1826	1.940	1.750	1.940	1.820	1.950	10,500	1.8262	0.52%
2020-12-14	0	0.193	0.188	0.194	0.188	0.199	235,000	44,885	0.1910	1.930	1.880	1.940	1.880	1.990	23,500	1.9100	-2.53%
2020-12-11	0	0.198	0.186	0.198	-	-	0	0	-	1.980	1.860	1.980	-	-	0	-	-1.00%
2020-12-10	0	0.200	0.178	0.200	0.190	0.209	310,000	60,115	0.1939	2.000	1.780	2.000	1.900	2.090	31,000	1.9392	-4.31%
2020-12-09	0	0.209	0.179	0.210	0.188	0.209	115,000	22,490	0.1956	2.090	1.790	2.100	1.880	2.090	11,500	1.9557	0.48%
2020-12-08	0	0.208	0.102	0.208	0.210	0.210	50,000	10,500	0.2100	2.080	1.020	2.080	2.100	2.100	5,000	2.1000	-9.96%
2020-12-07	0	0.231	0.195	0.231	0.195	0.231	630,000	130,755	0.2075	2.310	1.950	2.310	1.950	2.310	63,000	2.0755	7.44%
2020-12-04	0	0.215	0.178	0.215	0.215	0.215	5,000	1,075	0.2150	2.150	1.780	2.150	2.150	2.150	500	2.1500	8.59%
2020-12-03	0	0.198	0.178	0.198	0.195	0.198	175,000	34,425	0.1967	1.980	1.780	1.980	1.950	1.980	17,500	1.9671	1.54%
2020-12-02	0	0.195	0.186	0.195	0.190	0.199	15,000	2,895	0.1930	1.950	1.860	1.950	1.900	1.990	1,500	1.9300	-10.55%
2020-12-01	0	0.218	0.156	0.218	0.218	0.218	5,000	1,090	0.2180	2.180	1.560	2.180	2.180	2.180	500	2.1800	11.79%
2020-11-30	0	0.195	0.169	0.195	0.152	0.204	75,000	13,675	0.1823	1.950	1.690	1.950	1.520	2.040	7,500	1.8233	-2.99%
2020-11-27	0	0.201	0.159	0.201	-	-	0	0	-	2.010	1.590	2.010	-	-	0	-	0.00%
2020-11-26	0	0.201	-	0.201	0.202	0.202	5,000	1,010	0.2020	2.010	-	2.010	2.020	2.020	500	2.0200	-0.99%
2020-11-25	0	0.203	0.131	0.204	0.200	0.205	115,000	23,040	0.2003	2.030	1.310	2.040	2.000	2.050	11,500	2.0035	-0.49%
2020-11-24	0	0.204	0.040	0.204	0.179	0.205	1,370,000	249,010	0.1818	2.040	0.400	2.040	1.790	2.050	137,000	1.8176	11.48%
2020-11-23	0	0.183	-	0.183	0.184	0.190	55,000	10,150	0.1845	1.830	-	1.830	1.840	1.900	5,500	1.8455	-0.54%
2020-11-20	0	0.184	0.170	0.184	0.150	0.191	15,000	2,455	0.1637	1.840	1.700	1.840	1.500	1.910	1,500	1.6367	-3.16%
2020-11-19	0	0.190	-	0.189	-	-	0	0	-	1.900	-	1.890	-	-	0	-	-2.56%
2020-11-18	0	0.195	-	0.194	-	-	0	0	-	1.950	-	1.940	-	-	0	-	0.00%
2020-11-17	0	0.195	-	0.197	-	-	0	0	-	1.950	-	1.970	-	-	0	-	0.00%
2020-11-16	0	0.195	0.155	0.194	-	-	0	0	-	1.950	1.550	1.940	-	-	0	-	-1.52%
2020-11-13	0	0.198	-	0.197	-	-	0	0	-	1.980	-	1.970	-	-	0	-	-0.50%
2020-11-12	0	0.199	-	0.198	0.199	0.199	5,000	995	0.1990	1.990	-	1.980	1.990	1.990	500	1.9900	2.58%
2020-11-11	0	0.194	0.180	0.193	0.179	0.195	1,440,000	263,595	0.1831	1.940	1.800	1.930	1.790	1.950	144,000	1.8305	-3.00%
2020-11-10	0	0.200	-	0.199	-	-	0	0	-	2.000	-	1.990	-	-	0	-	0.00%
2020-11-09	0	0.200	-	0.199	-	-	0	0	-	2.000	-	1.990	-	-	0	-	0.00%
2020-11-06	0	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	-3.38%
2020-11-05	0	0.207	0.182	0.207	-	-	0	0	-	2.070	1.820	2.070	-	-	0	-	-1.43%
2020-11-04	0	0.210	0.181	0.213	-	-	0	0	-	2.100	1.810	2.130	-	-	0	-	0.00%
2020-11-03	0	0.210	-	0.209	0.214	0.214	490,000	104,860	0.2140	2.100	-	2.090	2.140	2.140	49,000	2.1400	1.94%
2020-11-02	0	0.206	0.185	0.205	0.196	0.206	10,000	2,010	0.2010	2.060	1.850	2.050	1.960	2.060	1,000	2.0100	5.10%
2020-10-30	0	0.196	0.181	0.196	0.189	0.200	650,000	123,575	0.1901	1.960	1.810	1.960	1.890	2.000	65,000	1.9012	3.70%
2020-10-29	0	0.189	0.185	0.190	0.180	0.214	1,540,000	294,815	0.1914	1.890	1.850	1.900	1.800	2.140	154,000	1.9144	-5.03%
2020-10-28	0	0.199	0.182	0.198	0.197	0.218	250,000	49,885	0.1995	1.990	1.820	1.980	1.970	2.180	25,000	1.9954	1.02%
2020-10-27	0	0.197	0.190	0.200	0.183	0.223	1,280,000	258,430	0.2019	1.970	1.900	2.000	1.830	2.230	128,000	2.0190	-14.35%
2020-10-23	0	0.230	0.200	0.230	0.200	0.240	3,535,000	835,955	0.2365	2.300	2.000	2.300	2.000	2.400	353,500	2.3648	-4.17%
2020-10-22	0	0.240	0.238	0.249	0.236	0.250	690,000	168,870	0.2447	2.400	2.380	2.490	2.360	2.500	69,000	2.4474	-5.88%
2020-10-21	0	0.255	0.240	0.255	0.245	0.255	180,000	45,175	0.2510	2.550	2.400	2.550	2.450	2.550	18,000	2.5097	-3.77%
2020-10-20	0	0.265	0.260	0.265	0.235	0.270	470,000	117,750	0.2505	2.650	2.600	2.650	2.350	2.700	47,000	2.5053	1.92%
2020-10-19	0	0.260	0.250	0.260	0.250	0.260	105,000	26,300	0.2505	2.600	2.500	2.600	2.500	2.600	10,500	2.5048	4.00%
2020-10-16	0	0.250	0.236	0.250	0.250	0.250	145,000	36,250	0.2500	2.500	2.360	2.500	2.500	2.500	14,500	2.5000	0.00%
2020-10-15	0	0.250	0.221	0.250	0.245	0.250	530,000	131,750	0.2486	2.500	2.210	2.500	2.450	2.500	53,000	2.4858	2.04%
2020-10-14	0	0.245	0.235	0.245	0.236	0.250	355,000	84,740	0.2387	2.450	2.350	2.450	2.360	2.500	35,500	2.3870	-3.92%
2020-10-12	0	0.255	0.240	0.255	0.250	0.260	1,910,000	487,975	0.2555	2.550	2.400	2.550	2.500	2.600	191,000	2.5548	0.00%
2020-10-09	0	0.255	0.240	0.255	-	-	0	0	-	2.550	2.400	2.550	-	-	0	-	0.00%
2020-10-08	0	0.255	0.240	0.255	0.250	0.255	305,000	77,575	0.2543	2.550	2.400	2.550	2.500	2.550	30,500	2.5434	0.00%
2020-10-07	0	0.255	0.240	0.255	0.240	0.255	1,200,000	298,830	0.2490	2.550	2.400	2.550	2.400	2.550	120,000	2.4903	2.41%
2020-10-06	0	0.249	0.245	0.249	0.250	0.270	110,000	27,600	0.2509	2.490	2.450	2.490	2.500	2.700	11,000	2.5091	-2.35%
2020-10-05	0	0.255	0.245	0.255	0.255	0.255	915,000	233,325	0.2550	2.550	2.450	2.550	2.550	2.550	91,500	2.5500	0.00%
2020-09-30	0	0.255	0.241	0.255	0.241	0.255	2,375,000	602,925	0.2539	2.550	2.410	2.550	2.410	2.550	237,500	2.5386	2.00%
2020-09-29	0	0.250	0.240	0.250	0.225	0.250	5,025,000	1,244,940	0.2477	2.500	2.400	2.500	2.250	2.500	502,500	2.4775	7.30%
2020-09-28	0	0.233	0.233	0.248	0.233	0.260	9,480,000	2,396,075	0.2528	2.330	2.330	2.480	2.330	2.600	948,000	2.5275	-12.08%
2020-09-25	0	0.265	0.265	0.270	0.245	0.265	4,190,000	1,049,730	0.2505	2.650	2.650	2.700	2.450	2.650	419,000	2.5053	0.00%
2020-09-24	0	0.265	0.255	0.265	0.250	0.270	790,000	207,425	0.2626	2.650	2.550	2.650	2.500	2.700	79,000	2.6256	6.00%
2020-09-23	0	0.250	0.241	0.255	0.245	0.255	2,690,000	673,145	0.2502	2.500	2.410	2.550	2.450	2.550	269,000	2.5024	0.00%
2020-09-22	0	0.250	0.242	0.250	0.240	0.270	3,395,000	850,860	0.2506	2.500	2.420	2.500	2.400	2.700	339,500	2.5062	-1.96%
2020-09-21	0	0.255	0.241	0.250	0.203	0.255	11,855,000	2,784,860	0.2349	2.550	2.410	2.500	2.030	2.550	1,185,500	2.3491	0.00%
2020-09-18	0	0.255	0.235	0.255	-	-	0	0	-	2.550	2.350	2.550	-	-	0	-	0.00%
2020-09-17	0	0.255	0.240	0.255	0.243	0.260	2,175,000	558,405	0.2567	2.550	2.400	2.550	2.430	2.600	217,500	2.5674	-3.77%
2020-09-16	0	0.265	0.241	0.265	0.235	0.275	10,220,000	2,543,115	0.2488	2.650	2.410	2.650	2.350	2.750	1,022,000	2.4884	7.29%
2020-09-15	0	0.247	0.234	0.250	0.235	0.255	2,220,000	538,800	0.2427	2.470	2.340	2.500	2.350	2.550	222,000	2.4270	0.82%
2020-09-14	0	0.245	0.238	0.248	0.221	0.250	18,055,000	4,310,530	0.2387	2.450	2.380	2.480	2.210	2.500	1,805,500	2.3874	-1.61%
2020-09-11	0	0.249	0.220	0.249	0.218	0.255	335,000	80,705	0.2409	2.490	2.200	2.490	2.180	2.550	33,500	2.4091	8.26%
2020-09-10	0	0.230	-	0.230	0.230	0.270	1,185,000	295,785	0.2496	2.300	-	2.300	2.300	2.700	118,500	2.4961	-6.12%
2020-09-09	0	0.245	0.245	0.255	0.245	0.275	2,585,000	665,100	0.2573	2.450	2.450	2.550	2.450	2.750	258,500	2.5729	-12.50%
2020-09-08	0	0.280	0.255	0.280	0.250	0.280	85,000	21,675	0.2550	2.800	2.550	2.800	2.500	2.800	8,500	2.5500	7.69%
2020-09-07	0	0.260	0.235	0.260	0.223	0.280	2,785,000	700,255	0.2514	2.600	2.350	2.600	2.230	2.800	278,500	2.5144	-8.77%
2020-09-04	0	0.285	0.255	0.275	0.250	0.300	3,320,000	924,625	0.2785	2.850	2.550	2.750	2.500	3.000	332,000	2.7850	-5.00%
2020-09-03	0	0.300	0.280	0.300	0.250	0.310	4,225,000	1,232,675	0.2918	3.000	2.800	3.000	2.500	3.100	422,500	2.9176	25.00%
2020-09-02	0	0.240	0.230	0.240	0.195	0.240	510,000	108,310	0.2124	2.400	2.300	2.400	1.950	2.400	51,000	2.1237	5.26%
2020-09-01	0	0.228	-	0.228	0.212	0.228	85,000	18,165	0.2137	2.280	-	2.280	2.120	2.280	8,500	2.1371	4.59%
2020-08-31	0	0.218	0.202	0.228	0.210	0.210	230,000	48,300	0.2100	2.180	2.020	2.280	2.100	2.100	23,000	2.1000	5.31%
2020-08-28	0	0.207	0.199	0.207	0.193	0.210	810,000	163,000	0.2012	2.070	1.990	2.070	1.930	2.100	81,000	2.0123	-3.27%
2020-08-27	0	0.214	0.181	0.214	0.191	0.215	1,120,000	228,835	0.2043	2.140	1.810	2.140	1.910	2.150	112,000	2.0432	2.39%
2020-08-26	0	0.209	0.190	0.207	0.190	0.211	370,000	73,095	0.1976	2.090	1.900	2.070	1.900	2.110	37,000	1.9755	-2.34%
2020-08-25	0	0.214	0.188	0.214	0.180	0.214	970,000	194,685	0.2007	2.140	1.880	2.140	1.800	2.140	97,000	2.0071	9.18%
2020-08-24	0	0.196	0.173	0.198	0.179	0.196	520,000	98,525	0.1895	1.960	1.730	1.980	1.790	1.960	52,000	1.8947	-1.01%
2020-08-21	0	0.198	0.189	0.198	0.168	0.198	1,185,000	217,225	0.1833	1.980	1.890	1.980	1.680	1.980	118,500	1.8331	-1.98%
2020-08-20	0	0.202	0.190	0.202	0.179	0.202	990,000	185,735	0.1876	2.020	1.900	2.020	1.790	2.020	99,000	1.8761	-1.46%
2020-08-19	0	0.205	0.183	0.205	0.171	0.205	460,000	85,990	0.1869	2.050	1.830	2.050	1.710	2.050	46,000	1.8693	7.89%
2020-08-18	0	0.190	0.175	0.190	0.152	0.192	24,185,000	4,108,500	0.1699	1.900	1.750	1.900	1.520	1.920	2,418,500	1.6988	6.74%
2020-08-17	0	0.178	0.170	0.177	0.153	0.178	780,000	121,380	0.1556	1.780	1.700	1.770	1.530	1.780	78,000	1.5562	-2.20%
2020-08-14	0	0.182	0.156	0.182	-	-	0	0	-	1.820	1.560	1.820	-	-	0	-	-0.55%
2020-08-13	0	0.183	0.154	0.183	-	-	0	0	-	1.830	1.540	1.830	-	-	0	-	0.00%
2020-08-12	0	0.183	0.148	0.183	-	-	0	0	-	1.830	1.480	1.830	-	-	0	-	0.00%
2020-08-11	0	0.183	0.145	0.183	0.170	0.183	25,000	4,460	0.1784	1.830	1.450	1.830	1.700	1.830	2,500	1.7840	-1.08%
2020-08-10	0	0.185	0.172	0.200	-	-	0	0	-	1.850	1.720	2.000	-	-	0	-	0.00%
2020-08-07	0	0.185	0.171	0.190	0.161	0.200	290,000	47,660	0.1643	1.850	1.710	1.900	1.610	2.000	29,000	1.6434	-1.07%
2020-08-06	0	0.187	0.165	0.187	0.186	0.200	230,000	45,485	0.1978	1.870	1.650	1.870	1.860	2.000	23,000	1.9776	-5.56%
2020-08-05	0	0.198	0.175	0.200	0.170	0.198	65,000	11,755	0.1808	1.980	1.750	2.000	1.700	1.980	6,500	1.8085	5.32%
2020-08-04	0	0.188	0.180	0.188	0.180	0.200	3,870,000	742,415	0.1918	1.880	1.800	1.880	1.800	2.000	387,000	1.9184	-1.05%
2020-08-03	0	0.190	0.170	0.190	0.190	0.191	1,140,000	216,840	0.1902	1.900	1.700	1.900	1.900	1.910	114,000	1.9021	0.00%
2020-07-31	0	0.190	0.173	0.190	-	-	0	0	-	1.900	1.730	1.900	-	-	0	-	0.00%
2020-07-30	0	0.190	0.180	0.190	0.200	0.200	10,000	2,000	0.2000	1.900	1.800	1.900	2.000	2.000	1,000	2.0000	-5.00%
2020-07-29	0	0.200	0.180	0.200	0.170	0.250	8,725,000	1,537,220	0.1762	2.000	1.800	2.000	1.700	2.500	872,500	1.7619	11.11%
2020-07-28	0	0.180	0.169	-	0.165	0.180	4,285,000	749,545	0.1749	1.800	1.690	-	1.650	1.800	428,500	1.7492	4.65%
2020-07-27	0	0.172	0.160	0.173	0.159	0.172	70,000	11,270	0.1610	1.720	1.600	1.730	1.590	1.720	7,000	1.6100	-3.91%
2020-07-24	0	0.179	0.170	0.179	0.165	0.198	150,000	28,235	0.1882	1.790	1.700	1.790	1.650	1.980	15,000	1.8823	-0.56%
2020-07-23	0	0.180	0.165	0.190	0.180	0.190	115,000	20,750	0.1804	1.800	1.650	1.900	1.800	1.900	11,500	1.8043	0.00%
2020-07-22	0	0.180	0.166	0.180	0.155	0.180	4,620,000	756,160	0.1637	1.800	1.660	1.800	1.550	1.800	462,000	1.6367	12.50%
2020-07-21	0	0.160	0.158	0.160	0.158	0.174	110,000	17,655	0.1605	1.600	1.580	1.600	1.580	1.740	11,000	1.6050	-6.98%
2020-07-20	0	0.172	0.166	0.178	0.150	0.172	540,000	87,955	0.1629	1.720	1.660	1.780	1.500	1.720	54,000	1.6288	-3.37%
2020-07-17	0	0.178	0.151	0.178	-	-	0	0	-	1.780	1.510	1.780	-	-	0	-	0.00%
2020-07-16	0	0.178	0.165	0.199	-	-	0	0	-	1.780	1.650	1.990	-	-	0	-	0.00%
2020-07-15	0	0.178	0.162	0.180	-	-	0	0	-	1.780	1.620	1.800	-	-	0	-	0.00%
2020-07-14	0	0.178	0.152	0.179	0.177	0.178	6,280,000	1,117,810	0.1780	1.780	1.520	1.790	1.770	1.780	628,000	1.7800	-0.56%
2020-07-13	0	0.179	0.157	0.179	0.179	0.179	10,000	1,790	0.1790	1.790	1.570	1.790	1.790	1.790	1,000	1.7900	-0.56%
2020-07-10	0	0.180	0.157	0.189	0.159	0.180	6,800,000	1,087,930	0.1600	1.800	1.570	1.890	1.590	1.800	680,000	1.5999	13.92%
2020-07-09	0	0.158	0.158	0.160	0.133	0.158	1,385,000	206,770	0.1493	1.580	1.580	1.600	1.330	1.580	138,500	1.4929	0.00%
2020-07-08	0	0.158	0.140	0.151	0.130	0.199	3,630,000	504,910	0.1391	1.580	1.400	1.510	1.300	1.990	363,000	1.3909	-10.23%
2020-07-07	0	0.176	0.141	0.176	0.160	0.179	3,540,000	600,030	0.1695	1.760	1.410	1.760	1.600	1.790	354,000	1.6950	-2.22%
2020-07-06	0	0.180	0.129	0.180	-	-	0	0	-	1.800	1.290	1.800	-	-	0	-	-0.55%
2020-07-03	0	0.181	0.170	0.181	0.170	0.184	1,870,000	339,375	0.1815	1.810	1.700	1.810	1.700	1.840	187,000	1.8148	-2.69%
2020-07-02	0	0.186	0.155	0.190	0.178	0.186	140,000	25,510	0.1822	1.860	1.550	1.900	1.780	1.860	14,000	1.8221	-6.06%
2020-06-30	0	0.198	0.155	0.198	0.154	0.234	80,000	16,030	0.2004	1.980	1.550	1.980	1.540	2.340	8,000	2.0038	10.61%
2020-06-29	0	0.179	0.150	0.179	0.128	0.178	4,335,000	744,505	0.1717	1.790	1.500	1.790	1.280	1.780	433,500	1.7174	-0.56%
2020-06-26	0	0.180	0.114	0.216	0.149	0.180	7,250,000	1,080,460	0.1490	1.800	1.140	2.160	1.490	1.800	725,000	1.4903	34.33%
2020-06-24	0	0.134	0.117	0.217	-	-	0	0	-	1.340	1.170	2.170	-	-	0	-	0.00%
2020-06-23	0	0.134	0.140	0.219	-	-	0	0	-	1.340	1.400	2.190	-	-	0	-	0.00%
2020-06-22	0	0.134	0.139	0.160	0.125	0.137	80,000	10,235	0.1279	1.340	1.390	1.600	1.250	1.370	8,000	1.2794	4.69%
2020-06-19	0	0.128	0.120	0.138	0.128	0.135	15,000	1,955	0.1303	1.280	1.200	1.380	1.280	1.350	1,500	1.3033	-5.88%
2020-06-18	0	0.136	0.126	0.130	0.137	0.137	60,000	8,220	0.1370	1.360	1.260	1.300	1.370	1.370	6,000	1.3700	-4.23%
2020-06-17	0	0.142	0.120	0.135	0.109	0.142	215,000	26,735	0.1243	1.420	1.200	1.350	1.090	1.420	21,500	1.2435	-2.07%
2020-06-16	0	0.145	0.145	0.150	0.145	0.160	120,000	18,665	0.1555	1.450	1.450	1.500	1.450	1.600	12,000	1.5554	-12.65%
2020-06-15	0	0.166	0.155	0.166	0.156	0.167	445,000	73,680	0.1656	1.660	1.550	1.660	1.560	1.670	44,500	1.6557	-4.60%
2020-06-12	0	0.174	0.155	0.174	0.155	0.174	195,000	30,320	0.1555	1.740	1.550	1.740	1.550	1.740	19,500	1.5549	-1.14%
2020-06-11	0	0.176	0.137	0.176	-	-	0	0	-	1.760	1.370	1.760	-	-	0	-	0.00%
2020-06-10	0	0.176	0.150	0.176	-	-	0	0	-	1.760	1.500	1.760	-	-	0	-	0.00%
2020-06-09	0	0.176	0.103	0.176	-	-	0	0	-	1.760	1.030	1.760	-	-	0	-	0.00%
2020-06-08	0	0.176	0.141	0.197	-	-	0	0	-	1.760	1.410	1.970	-	-	0	-	0.00%
2020-06-05	0	0.176	0.136	0.176	-	-	0	0	-	1.760	1.360	1.760	-	-	0	-	0.00%
2020-06-04	0	0.176	0.107	0.176	0.176	0.177	860,000	152,210	0.1770	1.760	1.070	1.760	1.760	1.770	86,000	1.7699	7.32%
2020-06-03	0	0.164	0.060	0.164	0.155	0.165	70,000	11,040	0.1577	1.640	0.600	1.640	1.550	1.650	7,000	1.5771	1.23%
2020-06-02	0	0.162	0.155	0.219	0.155	0.180	30,000	5,060	0.1687	1.620	1.550	2.190	1.550	1.800	3,000	1.6867	-0.61%
2020-06-01	0	0.163	0.163	0.165	0.163	0.165	150,000	24,600	0.1640	1.630	1.630	1.650	1.630	1.650	15,000	1.6400	-18.91%
2020-05-29	0	0.201	0.201	0.225	-	-	0	0	-	2.010	2.010	2.250	-	-	0	-	9.84%
2020-05-28	0	0.183	0.123	0.183	0.175	0.183	15,000	2,715	0.1810	1.830	1.230	1.830	1.750	1.830	1,500	1.8100	9.58%
2020-05-27	0	0.167	0.175	0.185	-	-	10,000	1,850	0.1850	1.670	1.750	1.850	-	-	1,000	1.8500	0.00%
2020-05-26	0	0.167	0.175	0.180	0.175	0.175	5,000	875	0.1750	1.670	1.750	1.800	1.750	1.750	500	1.7500	0.00%
2020-05-25	0	0.167	0.142	0.167	0.166	0.167	1,950,000	325,645	0.1670	1.670	1.420	1.670	1.660	1.670	195,000	1.6700	-1.18%
2020-05-22	0	0.169	0.150	0.169	0.169	0.169	5,000	845	0.1690	1.690	1.500	1.690	1.690	1.690	500	1.6900	-0.59%
2020-05-21	0	0.170	0.158	0.180	0.168	0.180	115,000	19,450	0.1691	1.700	1.580	1.800	1.680	1.800	11,500	1.6913	-2.86%
2020-05-20	0	0.175	0.150	0.176	0.168	0.178	355,000	61,550	0.1734	1.750	1.500	1.760	1.680	1.780	35,500	1.7338	-2.78%
2020-05-19	0	0.180	0.166	0.199	0.161	0.199	65,000	11,300	0.1738	1.800	1.660	1.990	1.610	1.990	6,500	1.7385	0.00%
2020-05-18	0	0.180	0.159	0.180	0.160	0.199	430,000	74,190	0.1725	1.800	1.590	1.800	1.600	1.990	43,000	1.7253	-9.09%
2020-05-15	0	0.198	0.161	0.199	0.196	0.198	6,105,000	1,206,750	0.1977	1.980	1.610	1.990	1.960	1.980	610,500	1.9767	-0.50%
2020-05-14	0	0.199	0.161	0.200	0.180	0.199	15,000	2,795	0.1863	1.990	1.610	2.000	1.800	1.990	1,500	1.8633	10.56%
2020-05-13	0	0.180	0.158	0.200	-	-	10,000	2,000	0.2000	1.800	1.580	2.000	-	-	1,000	2.0000	0.00%
2020-05-12	0	0.180	0.157	0.210	0.180	0.217	65,000	12,385	0.1905	1.800	1.570	2.100	1.800	2.170	6,500	1.9054	-9.55%
2020-05-11	0	0.199	0.180	0.200	-	-	0	0	-	1.990	1.800	2.000	-	-	0	-	0.00%
2020-05-08	0	0.199	0.167	0.198	-	-	0	0	-	1.990	1.670	1.980	-	-	0	-	0.00%
2020-05-07	0	0.199	0.172	0.200	0.178	0.200	210,000	40,640	0.1935	1.990	1.720	2.000	1.780	2.000	21,000	1.9352	10.56%
2020-05-06	0	0.180	0.175	0.200	0.167	0.200	205,000	35,890	0.1751	1.800	1.750	2.000	1.670	2.000	20,500	1.7507	-10.00%
2020-05-05	0	0.200	0.164	0.200	-	-	0	0	-	2.000	1.640	2.000	-	-	0	-	-1.96%
2020-05-04	0	0.204	0.172	0.204	-	-	0	0	-	2.040	1.720	2.040	-	-	0	-	-2.86%
2020-04-29	0	0.210	0.171	0.220	-	-	0	0	-	2.100	1.710	2.200	-	-	0	-	0.00%
2020-04-28	0	0.210	0.167	0.210	-	-	0	0	-	2.100	1.670	2.100	-	-	0	-	-6.67%
2020-04-27	0	0.225	0.170	0.225	0.220	0.225	15,000	3,325	0.2217	2.250	1.700	2.250	2.200	2.250	1,500	2.2167	-5.86%
2020-04-24	0	0.239	0.170	0.239	0.239	0.239	5,000	1,195	0.2390	2.390	1.700	2.390	2.390	2.390	500	2.3900	7.17%
2020-04-23	0	0.223	0.205	0.220	0.200	0.240	20,000	4,315	0.2158	2.230	2.050	2.200	2.000	2.400	2,000	2.1575	1.36%
2020-04-22	0	0.220	0.113	0.220	-	-	0	0	-	2.200	1.130	2.200	-	-	0	-	0.00%
2020-04-21	0	0.220	0.105	0.220	0.220	0.220	5,000	1,100	0.2200	2.200	1.050	2.200	2.200	2.200	500	2.2000	4.76%
2020-04-20	0	0.210	-	0.210	-	-	0	0	-	2.100	-	2.100	-	-	0	-	-6.25%
2020-04-17	0	0.224	0.166	0.224	0.230	0.230	45,000	10,350	0.2300	2.240	1.660	2.240	2.300	2.300	4,500	2.3000	-10.40%
2020-04-16	0	0.250	0.180	0.250	0.170	0.250	75,000	13,340	0.1779	2.500	1.800	2.500	1.700	2.500	7,500	1.7787	32.28%
2020-04-15	0	0.189	0.181	0.189	0.155	0.189	120,000	19,325	0.1610	1.890	1.810	1.890	1.550	1.890	12,000	1.6104	0.00%
2020-04-14	0	0.189	0.160	0.189	-	-	0	0	-	1.890	1.600	1.890	-	-	0	-	-4.06%
2020-04-09	0	0.197	0.190	0.197	0.197	0.204	2,995,000	590,050	0.1970	1.970	1.900	1.970	1.970	2.040	299,500	1.9701	1.03%
2020-04-08	0	0.195	0.161	0.195	0.185	0.195	55,000	10,330	0.1878	1.950	1.610	1.950	1.850	1.950	5,500	1.8782	-2.99%
2020-04-07	0	0.201	0.201	-	0.191	0.192	20,000	3,835	0.1918	2.010	2.010	-	1.910	1.920	2,000	1.9175	8.65%
2020-04-06	0	0.185	-	0.185	0.188	0.188	5,000	940	0.1880	1.850	-	1.850	1.880	1.880	500	1.8800	5.71%
2020-04-03	0	0.175	0.175	0.188	0.160	0.188	125,000	20,490	0.1639	1.750	1.750	1.880	1.600	1.880	12,500	1.6392	9.38%
2020-04-02	0	0.160	0.088	0.160	-	-	0	0	-	1.600	0.880	1.600	-	-	0	-	0.00%
2020-04-01	0	0.160	-	0.160	-	-	0	0	-	1.600	-	1.600	-	-	0	-	-1.84%
2020-03-31	0	0.163	-	0.163	0.169	0.169	30,000	5,070	0.1690	1.630	-	1.630	1.690	1.690	3,000	1.6900	-6.32%
2020-03-30	0	0.174	-	0.174	0.165	0.174	130,000	21,700	0.1669	1.740	-	1.740	1.650	1.740	13,000	1.6692	0.58%
2020-03-27	0	0.173	-	0.174	-	-	0	0	-	1.730	-	1.740	-	-	0	-	0.00%
2020-03-26	0	0.173	0.065	0.173	-	-	0	0	-	1.730	0.650	1.730	-	-	0	-	-0.57%
2020-03-25	0	0.174	-	0.174	-	-	0	0	-	1.740	-	1.740	-	-	0	-	0.00%
2020-03-24	0	0.174	-	0.175	-	-	0	0	-	1.740	-	1.750	-	-	0	-	0.00%
2020-03-23	0	0.174	-	0.174	0.150	0.192	75,000	13,030	0.1737	1.740	-	1.740	1.500	1.920	7,500	1.7373	-1.14%
2020-03-20	0	0.176	-	0.176	0.176	0.176	100,000	17,600	0.1760	1.760	-	1.760	1.760	1.760	10,000	1.7600	-0.56%
2020-03-19	0	0.177	-	0.177	-	-	0	0	-	1.770	-	1.770	-	-	0	-	-1.12%
2020-03-18	0	0.179	-	0.179	-	-	0	0	-	1.790	-	1.790	-	-	0	-	-3.24%
2020-03-17	0	0.185	0.184	0.185	0.170	0.185	55,000	9,730	0.1769	1.850	1.840	1.850	1.700	1.850	5,500	1.7691	8.82%
2020-03-16	0	0.170	0.177	0.178	0.170	0.191	10,000	1,805	0.1805	1.700	1.770	1.780	1.700	1.910	1,000	1.8050	-5.56%
2020-03-13	0	0.180	0.163	0.180	0.160	0.180	125,000	20,745	0.1660	1.800	1.630	1.800	1.600	1.800	12,500	1.6596	0.00%
2020-03-12	0	0.180	-	0.180	0.180	0.180	50,000	9,000	0.1800	1.800	-	1.800	1.800	1.800	5,000	1.8000	-5.76%
2020-03-11	0	0.191	0.115	0.191	-	-	0	0	-	1.910	1.150	1.910	-	-	0	-	0.00%
2020-03-10	0	0.191	0.105	0.191	0.192	0.192	500,000	96,000	0.1920	1.910	1.050	1.910	1.920	1.920	50,000	1.9200	-0.52%
2020-03-09	0	0.192	0.090	0.192	0.192	0.192	100,000	19,200	0.1920	1.920	0.900	1.920	1.920	1.920	10,000	1.9200	-0.52%
2020-03-06	0	0.193	0.193	0.194	0.193	0.194	870,000	168,520	0.1937	1.930	1.930	1.940	1.930	1.940	87,000	1.9370	-0.52%
2020-03-05	0	0.194	0.178	0.196	0.194	0.194	400,000	77,600	0.1940	1.940	1.780	1.960	1.940	1.940	40,000	1.9400	-0.51%
2020-03-04	0	0.195	0.094	0.196	-	-	0	0	-	1.950	0.940	1.960	-	-	0	-	0.00%
2020-03-03	0	0.195	-	0.195	-	-	0	0	-	1.950	-	1.950	-	-	0	-	-1.02%
2020-03-02	0	0.197	0.100	0.205	0.195	0.199	3,285,000	645,220	0.1964	1.970	1.000	2.050	1.950	1.990	328,500	1.9641	-0.51%
2020-02-28	0	0.198	0.075	0.220	0.198	0.198	1,125,000	222,750	0.1980	1.980	0.750	2.200	1.980	1.980	112,500	1.9800	0.51%
2020-02-27	0	0.197	0.160	0.197	-	-	0	0	-	1.970	1.600	1.970	-	-	0	-	0.00%
2020-02-26	0	0.197	0.165	0.197	-	-	0	0	-	1.970	1.650	1.970	-	-	0	-	0.00%
2020-02-25	0	0.197	0.170	0.197	-	-	0	0	-	1.970	1.700	1.970	-	-	0	-	-0.51%
2020-02-24	0	0.198	0.100	0.198	0.197	0.198	220,000	43,540	0.1979	1.980	1.000	1.980	1.970	1.980	22,000	1.9791	-0.50%
2020-02-21	0	0.199	0.102	0.200	-	-	0	0	-	1.990	1.020	2.000	-	-	0	-	0.00%
2020-02-20	0	0.199	0.170	0.200	-	-	0	0	-	1.990	1.700	2.000	-	-	0	-	0.00%
2020-02-19	0	0.199	0.160	0.199	0.199	0.199	10,000	1,990	0.1990	1.990	1.600	1.990	1.990	1.990	1,000	1.9900	-0.50%
2020-02-18	0	0.200	0.088	0.200	-	-	0	0	-	2.000	0.880	2.000	-	-	0	-	0.00%
2020-02-17	0	0.200	0.183	0.200	-	-	0	0	-	2.000	1.830	2.000	-	-	0	-	0.00%
2020-02-14	0	0.200	0.182	0.280	0.199	0.200	270,000	53,880	0.1996	2.000	1.820	2.800	1.990	2.000	27,000	1.9956	2.04%
2020-02-13	0	0.196	0.180	0.196	-	-	0	0	-	1.960	1.800	1.960	-	-	0	-	-1.01%
2020-02-12	0	0.198	0.084	0.200	-	-	0	0	-	1.980	0.840	2.000	-	-	0	-	0.00%
2020-02-11	0	0.198	0.189	0.200	0.189	0.200	15,000	2,935	0.1957	1.980	1.890	2.000	1.890	2.000	1,500	1.9567	0.51%
2020-02-10	0	0.197	0.188	0.200	0.197	0.197	100,000	19,850	0.1985	1.970	1.880	2.000	1.970	1.970	10,000	1.9850	-1.50%
2020-02-07	0	0.200	0.174	0.210	-	-	0	0	-	2.000	1.740	2.100	-	-	0	-	0.00%
2020-02-06	0	0.200	0.195	0.200	0.177	0.200	135,000	24,700	0.1830	2.000	1.950	2.000	1.770	2.000	13,500	1.8296	-0.99%
2020-02-05	0	0.202	0.186	0.202	0.175	0.202	1,150,000	221,950	0.1930	2.020	1.860	2.020	1.750	2.020	115,000	1.9300	1.00%
2020-02-04	0	0.200	0.150	0.200	0.200	0.219	55,000	11,530	0.2096	2.000	1.500	2.000	2.000	2.190	5,500	2.0964	-8.68%
2020-02-03	0	0.219	0.100	0.219	-	-	0	0	-	2.190	1.000	2.190	-	-	0	-	-2.67%
2020-01-31	0	0.225	-	0.225	0.228	0.245	80,000	18,750	0.2344	2.250	-	2.250	2.280	2.450	8,000	2.3438	-9.27%
2020-01-30	0	0.248	-	0.248	-	-	0	0	-	2.480	-	2.480	-	-	0	-	0.00%
2020-01-29	0	0.248	0.235	0.248	0.235	0.248	810,000	190,635	0.2354	2.480	2.350	2.480	2.350	2.480	81,000	2.3535	0.00%
2020-01-24	0	0.248	0.239	0.255	0.236	0.255	20,000	4,875	0.2438	2.480	2.390	2.550	2.360	2.550	2,000	2.4375	-0.40%
2020-01-23	0	0.249	0.240	0.249	0.250	0.250	75,000	18,750	0.2500	2.490	2.400	2.490	2.500	2.500	7,500	2.5000	-2.35%
2020-01-22	0	0.255	0.245	0.255	0.245	0.255	425,000	104,575	0.2461	2.550	2.450	2.550	2.450	2.550	42,500	2.4606	-3.77%
2020-01-21	0	0.265	0.245	0.265	0.245	0.265	2,145,000	539,175	0.2514	2.650	2.450	2.650	2.450	2.650	214,500	2.5136	1.92%
2020-01-20	0	0.260	0.240	0.260	0.250	0.270	6,305,000	1,650,600	0.2618	2.600	2.400	2.600	2.500	2.700	630,500	2.6179	1.96%
2020-01-17	0	0.255	0.255	0.265	0.245	0.265	1,085,000	271,510	0.2502	2.550	2.550	2.650	2.450	2.650	108,500	2.5024	3.66%
2020-01-16	0	0.246	0.246	0.255	0.246	0.255	755,000	187,025	0.2477	2.460	2.460	2.550	2.460	2.550	75,500	2.4772	-1.20%
2020-01-15	0	0.249	0.249	0.255	0.249	0.270	2,610,000	667,330	0.2557	2.490	2.490	2.550	2.490	2.700	261,000	2.5568	-9.45%
2020-01-14	0	0.275	0.260	0.280	0.260	0.275	240,000	64,050	0.2669	2.750	2.600	2.800	2.600	2.750	24,000	2.6688	-1.79%
2020-01-13	0	0.280	0.260	0.280	0.260	0.285	35,000	9,325	0.2664	2.800	2.600	2.800	2.600	2.850	3,500	2.6643	-1.75%
2020-01-10	0	0.285	0.260	0.285	0.265	0.290	115,000	32,950	0.2865	2.850	2.600	2.850	2.650	2.900	11,500	2.8652	0.00%
2020-01-09	0	0.285	0.275	0.285	0.270	0.285	200,000	56,700	0.2835	2.850	2.750	2.850	2.700	2.850	20,000	2.8350	5.56%
2020-01-08	0	0.270	0.265	0.280	0.270	0.285	345,000	96,225	0.2789	2.700	2.650	2.800	2.700	2.850	34,500	2.7891	-6.90%
2020-01-07	0	0.290	0.270	0.290	0.280	0.300	380,000	109,550	0.2883	2.900	2.700	2.900	2.800	3.000	38,000	2.8829	0.00%
2020-01-06	0	0.290	0.275	0.290	0.270	0.290	50,000	14,400	0.2880	2.900	2.750	2.900	2.700	2.900	5,000	2.8800	0.00%
2020-01-03	0	0.290	0.270	0.290	0.265	0.300	580,000	166,325	0.2868	2.900	2.700	2.900	2.650	3.000	58,000	2.8677	1.75%
2020-01-02	0	0.285	0.280	0.290	0.260	0.290	940,000	262,375	0.2791	2.850	2.800	2.900	2.600	2.900	94,000	2.7912	5.56%
2019-12-31	0	0.270	0.250	0.260	0.250	0.320	4,615,000	1,311,100	0.2841	2.700	2.500	2.600	2.500	3.200	461,500	2.8410	-18.18%
2019-12-30	0	0.330	0.330	0.335	0.320	0.345	1,500,000	488,575	0.3257	3.300	3.300	3.350	3.200	3.450	150,000	3.2572	3.13%
2019-12-27	0	0.320	0.320	0.330	0.305	0.325	4,205,000	1,329,150	0.3161	3.200	3.200	3.300	3.050	3.250	420,500	3.1609	6.67%
2019-12-24	0	0.300	0.295	0.305	0.300	0.305	305,000	92,225	0.3024	3.000	2.950	3.050	3.000	3.050	30,500	3.0238	-1.64%
2019-12-23	0	0.305	0.300	0.305	0.300	0.315	3,400,000	1,038,425	0.3054	3.050	3.000	3.050	3.000	3.150	340,000	3.0542	1.67%
2019-12-20	0	0.300	0.290	0.305	0.280	0.300	2,470,000	734,025	0.2972	3.000	2.900	3.050	2.800	3.000	247,000	2.9718	1.69%
2019-12-19	0	0.295	0.290	0.300	0.285	0.315	1,860,000	545,975	0.2935	2.950	2.900	3.000	2.850	3.150	186,000	2.9353	-1.67%
2019-12-18	0	0.300	0.290	0.300	0.280	0.305	3,315,000	944,250	0.2848	3.000	2.900	3.000	2.800	3.050	331,500	2.8484	5.26%
2019-12-17	0	0.285	0.280	0.285	0.270	0.285	1,340,000	377,175	0.2815	2.850	2.800	2.850	2.700	2.850	134,000	2.8147	5.56%
2019-12-16	0	0.270	0.265	0.295	0.255	0.290	2,105,000	581,300	0.2762	2.700	2.650	2.950	2.550	2.900	210,500	2.7615	5.88%
2019-12-13	0	0.255	0.255	0.265	0.250	0.270	815,000	207,525	0.2546	2.550	2.550	2.650	2.500	2.700	81,500	2.5463	0.00%
2019-12-12	0	0.255	0.250	0.270	0.250	0.295	2,205,000	580,175	0.2631	2.550	2.500	2.700	2.500	2.950	220,500	2.6312	2.00%
2019-12-11	0	0.250	0.244	0.250	0.231	0.255	3,695,000	918,485	0.2486	2.500	2.440	2.500	2.310	2.550	369,500	2.4858	2.46%
2019-12-10	0	0.244	0.241	0.245	0.240	0.245	805,000	196,590	0.2442	2.440	2.410	2.450	2.400	2.450	80,500	2.4421	-1.61%
2019-12-09	0	0.248	0.238	0.248	0.240	0.255	940,000	226,435	0.2409	2.480	2.380	2.480	2.400	2.550	94,000	2.4089	-0.40%
2019-12-06	0	0.249	0.245	0.249	0.235	0.260	1,690,000	425,690	0.2519	2.490	2.450	2.490	2.350	2.600	169,000	2.5189	0.00%
2019-12-05	0	0.249	0.245	0.249	0.243	0.270	3,675,000	933,790	0.2541	2.490	2.450	2.490	2.430	2.700	367,500	2.5409	-4.23%
2019-12-04	0	0.260	0.260	0.265	0.255	0.260	860,000	223,200	0.2595	2.600	2.600	2.650	2.550	2.600	86,000	2.5953	1.96%
2019-12-03	0	0.255	0.255	0.260	0.250	0.270	4,620,000	1,199,050	0.2595	2.550	2.550	2.600	2.500	2.700	462,000	2.5953	2.00%
2019-12-02	0	0.250	0.247	0.255	0.220	0.270	1,630,000	403,575	0.2476	2.500	2.470	2.550	2.200	2.700	163,000	2.4759	4.17%
2019-11-29	0	0.240	0.233	0.250	0.240	0.290	940,000	243,050	0.2586	2.400	2.330	2.500	2.400	2.900	94,000	2.5856	-4.00%
2019-11-28	0	0.250	0.233	0.250	0.236	0.250	580,000	140,550	0.2423	2.500	2.330	2.500	2.360	2.500	58,000	2.4233	5.49%
2019-11-27	0	0.237	0.234	0.241	0.231	0.248	2,735,000	652,745	0.2387	2.370	2.340	2.410	2.310	2.480	273,500	2.3866	2.60%
2019-11-26	0	0.231	0.230	0.231	0.215	0.300	10,790,000	2,674,790	0.2479	2.310	2.300	2.310	2.150	3.000	1,079,000	2.4790	-24.26%
2019-11-25	0	0.305	0.300	0.305	0.300	0.405	29,653,000	10,315,365	0.3479	3.050	3.000	3.050	3.000	4.050	2,965,300	3.4787	-20.78%
2019-11-22	0	0.385	0.385	0.390	0.280	0.400	45,740,000	16,026,700	0.3504	3.850	3.850	3.900	2.800	4.000	4,574,000	3.5039	35.09%
2019-11-21	0	0.285	0.280	0.285	0.201	0.290	14,380,000	3,833,795	0.2666	2.850	2.800	2.850	2.010	2.900	1,438,000	2.6661	19.75%
2019-11-20	0	0.238	0.210	0.238	0.142	0.250	8,915,000	1,691,605	0.1897	2.380	2.100	2.380	1.420	2.500	891,500	1.8975	55.56%
2019-11-19	0	0.153	0.153	0.158	0.140	0.156	3,570,000	532,890	0.1493	1.530	1.530	1.580	1.400	1.560	357,000	1.4927	3.38%
2019-11-18	0	0.148	0.143	0.148	0.124	0.149	4,920,000	687,645	0.1398	1.480	1.430	1.480	1.240	1.490	492,000	1.3977	8.82%
2019-11-15	0	0.136	0.125	0.138	0.101	0.136	6,300,000	717,400	0.1139	1.360	1.250	1.380	1.010	1.360	630,000	1.1387	13.33%
2019-11-14	0	0.120	0.109	0.120	0.103	0.140	10,080,000	1,197,395	0.1188	1.200	1.090	1.200	1.030	1.400	1,008,000	1.1879	-6.25%
2019-11-13	0	0.128	0.111	0.128	0.101	0.130	1,990,000	228,105	0.1146	1.280	1.110	1.280	1.010	1.300	199,000	1.1463	6.67%
2019-11-12	0	0.120	0.101	0.120	0.121	0.121	5,000	605	0.1210	1.200	1.010	1.200	1.210	1.210	500	1.2100	6.19%
2019-11-11	0	0.113	0.110	0.113	0.082	0.114	5,170,000	525,815	0.1017	1.130	1.100	1.130	0.820	1.140	517,000	1.0171	24.18%
2019-11-08	0	0.091	0.091	0.095	0.080	0.091	12,055,000	996,075	0.0826	0.910	0.910	0.950	0.800	0.910	1,205,500	0.8263	13.75%
2019-11-07	0	0.080	0.079	0.083	0.079	0.086	5,065,000	413,545	0.0816	0.800	0.790	0.830	0.790	0.860	506,500	0.8165	1.27%
2019-11-06	0	0.079	0.079	0.083	0.079	0.088	2,365,000	190,550	0.0806	0.790	0.790	0.830	0.790	0.880	236,500	0.8057	-1.25%
2019-11-05	0	0.080	0.079	0.081	0.074	0.085	4,420,000	347,295	0.0786	0.800	0.790	0.810	0.740	0.850	442,000	0.7857	2.56%
2019-11-04	0	0.078	0.078	0.084	0.078	0.092	1,670,000	139,120	0.0833	0.780	0.780	0.840	0.780	0.920	167,000	0.8331	-7.14%
2019-11-01	0	0.084	0.082	0.087	0.084	0.089	1,895,000	161,715	0.0853	0.840	0.820	0.870	0.840	0.890	189,500	0.8534	0.00%
2019-10-31	0	0.084	0.084	0.086	0.084	0.087	1,210,000	104,190	0.0861	0.840	0.840	0.860	0.840	0.870	121,000	0.8611	1.20%
2019-10-30	0	0.083	0.083	0.086	0.080	0.088	1,640,000	140,245	0.0855	0.830	0.830	0.860	0.800	0.880	164,000	0.8552	-6.74%
2019-10-29	0	0.089	0.084	0.089	0.081	0.090	3,935,000	338,910	0.0861	0.890	0.840	0.890	0.810	0.900	393,500	0.8613	-1.11%
2019-10-28	0	0.090	0.081	0.090	0.082	0.098	1,785,000	154,820	0.0867	0.900	0.810	0.900	0.820	0.980	178,500	0.8673	16.88%
2019-10-25	0	0.077	0.077	0.084	0.077	0.085	1,730,000	138,710	0.0802	0.770	0.770	0.840	0.770	0.850	173,000	0.8018	-20.62%
2019-10-24	0	0.097	0.076	0.097	0.076	0.100	2,250,000	183,550	0.0816	0.970	0.760	0.970	0.760	1.000	225,000	0.8158	11.49%
2019-10-23	0	0.087	0.085	0.092	0.085	0.087	255,000	21,995	0.0863	0.870	0.850	0.920	0.850	0.870	25,500	0.8625	-13.00%
2019-10-22	0	0.100	0.086	0.100	-	-	0	0	-	1.000	0.860	1.000	-	-	0	-	0.00%
2019-10-21	0	0.100	0.085	0.100	0.100	0.100	200,000	20,000	0.1000	1.000	0.850	1.000	1.000	1.000	20,000	1.0000	0.00%
2019-10-18	0	0.100	0.084	0.100	-	-	0	0	-	1.000	0.840	1.000	-	-	0	-	0.00%
2019-10-17	0	0.100	0.075	0.100	-	-	0	0	-	1.000	0.750	1.000	-	-	0	-	-4.76%
2019-10-16	0	0.105	0.094	0.105	-	-	0	0	-	1.050	0.940	1.050	-	-	0	-	-1.87%
2019-10-15	0	0.107	0.093	0.107	0.100	0.107	45,000	4,695	0.1043	1.070	0.930	1.070	1.000	1.070	4,500	1.0433	7.00%
2019-10-14	0	0.100	0.093	0.100	0.099	0.102	1,115,000	111,235	0.0998	1.000	0.930	1.000	0.990	1.020	111,500	0.9976	0.00%
2019-10-11	0	0.100	0.100	0.108	0.100	0.120	1,770,000	186,880	0.1056	1.000	1.000	1.080	1.000	1.200	177,000	1.0558	-15.97%
2019-10-10	0	0.119	0.110	0.119	0.098	0.129	4,555,000	505,445	0.1110	1.190	1.100	1.190	0.980	1.290	455,500	1.1096	-0.83%
2019-10-09	0	0.120	0.116	0.120	-	-	0	0	-	1.200	1.160	1.200	-	-	0	-	0.00%
2019-10-08	0	0.120	0.118	0.120	-	-	0	0	-	1.200	1.180	1.200	-	-	0	-	0.00%
2019-10-04	0	0.120	0.091	0.120	0.121	0.121	5,000	605	0.1210	1.200	0.910	1.200	1.210	1.210	500	1.2100	-0.83%
2019-10-03	0	0.121	0.118	0.125	-	-	0	0	-	1.210	1.180	1.250	-	-	0	-	0.00%
2019-10-02	0	0.121	0.103	0.121	-	-	0	0	-	1.210	1.030	1.210	-	-	0	-	-3.20%
2019-09-30	0	0.125	0.090	0.125	0.125	0.125	5,000	625	0.1250	1.250	0.900	1.250	1.250	1.250	500	1.2500	4.17%
2019-09-27	0	0.120	0.090	0.125	-	-	0	0	-	1.200	0.900	1.250	-	-	0	-	0.00%
2019-09-26	0	0.120	0.090	0.120	0.120	0.120	300,000	36,000	0.1200	1.200	0.900	1.200	1.200	1.200	30,000	1.2000	0.00%
2019-09-25	0	0.120	0.101	0.120	0.115	0.120	190,000	22,085	0.1162	1.200	1.010	1.200	1.150	1.200	19,000	1.1624	-4.76%
2019-09-24	0	0.126	0.111	0.126	-	-	0	0	-	1.260	1.110	1.260	-	-	0	-	0.00%
2019-09-23	0	0.126	0.113	0.126	-	-	0	0	-	1.260	1.130	1.260	-	-	0	-	0.00%
2019-09-20	0	0.126	0.116	0.126	-	-	0	0	-	1.260	1.160	1.260	-	-	0	-	0.00%
2019-09-19	0	0.126	0.121	0.127	0.126	0.126	300,000	37,800	0.1260	1.260	1.210	1.270	1.260	1.260	30,000	1.2600	-1.56%
2019-09-18	0	0.128	0.119	0.129	0.128	0.128	5,000	640	0.1280	1.280	1.190	1.290	1.280	1.280	500	1.2800	5.79%
2019-09-17	0	0.121	0.120	0.129	0.121	0.129	210,000	25,550	0.1217	1.210	1.200	1.290	1.210	1.290	21,000	1.2167	-6.92%
2019-09-16	0	0.130	0.122	0.130	-	-	0	0	-	1.300	1.220	1.300	-	-	0	-	-0.76%
2019-09-13	0	0.131	0.125	0.131	-	-	0	0	-	1.310	1.250	1.310	-	-	0	-	0.00%
2019-09-12	0	0.131	0.125	0.131	0.125	0.131	190,000	24,095	0.1268	1.310	1.250	1.310	1.250	1.310	19,000	1.2682	-3.68%
2019-09-11	0	0.136	0.128	0.136	0.125	0.138	280,000	35,950	0.1284	1.360	1.280	1.360	1.250	1.380	28,000	1.2839	3.82%
2019-09-10	0	0.131	0.130	0.131	0.129	0.139	1,645,000	223,765	0.1360	1.310	1.300	1.310	1.290	1.390	164,500	1.3603	-6.43%
2019-09-09	0	0.140	0.135	0.140	0.115	0.141	2,295,000	291,135	0.1269	1.400	1.350	1.400	1.150	1.410	229,500	1.2686	3.70%
2019-09-06	0	0.135	0.128	0.135	0.128	0.139	400,000	52,560	0.1314	1.350	1.280	1.350	1.280	1.390	40,000	1.3140	1.50%
2019-09-05	0	0.133	0.128	0.133	0.130	0.133	810,000	105,535	0.1303	1.330	1.280	1.330	1.300	1.330	81,000	1.3029	-1.48%
2019-09-04	0	0.135	0.128	0.135	0.130	0.137	130,000	17,380	0.1337	1.350	1.280	1.350	1.300	1.370	13,000	1.3369	3.85%
2019-09-03	0	0.130	0.105	0.130	0.130	0.139	1,180,000	153,970	0.1305	1.300	1.050	1.300	1.300	1.390	118,000	1.3048	-5.80%
2019-09-02	0	0.138	0.130	0.138	0.142	0.142	5,000	710	0.1420	1.380	1.300	1.380	1.420	1.420	500	1.4200	2.99%
2019-08-30	0	0.134	0.130	0.135	0.125	0.157	3,435,000	472,560	0.1376	1.340	1.300	1.350	1.250	1.570	343,500	1.3757	3.08%
2019-08-29	0	0.130	0.111	0.140	0.130	0.145	775,000	106,775	0.1378	1.300	1.110	1.400	1.300	1.450	77,500	1.3777	-7.14%
2019-08-28	0	0.140	0.132	0.140	0.138	0.148	520,000	72,840	0.1401	1.400	1.320	1.400	1.380	1.480	52,000	1.4008	0.00%
2019-08-27	0	0.140	0.132	0.140	0.138	0.140	165,000	22,900	0.1388	1.400	1.320	1.400	1.380	1.400	16,500	1.3879	-6.67%
2019-08-26	0	0.150	0.139	0.150	0.150	0.160	55,000	8,375	0.1523	1.500	1.390	1.500	1.500	1.600	5,500	1.5227	6.38%
2019-08-23	0	0.141	0.132	0.141	0.135	0.159	680,000	94,940	0.1396	1.410	1.320	1.410	1.350	1.590	68,000	1.3962	0.71%
2019-08-22	0	0.140	0.135	0.140	0.138	0.155	215,000	30,080	0.1399	1.400	1.350	1.400	1.380	1.550	21,500	1.3991	0.72%
2019-08-21	0	0.139	0.134	0.139	0.135	0.163	470,000	65,010	0.1383	1.390	1.340	1.390	1.350	1.630	47,000	1.3832	-6.08%
2019-08-20	0	0.148	0.126	0.148	0.133	0.149	1,375,000	200,930	0.1461	1.480	1.260	1.480	1.330	1.490	137,500	1.4613	4.23%
2019-08-19	0	0.142	0.133	0.142	0.130	0.142	735,000	97,225	0.1323	1.420	1.330	1.420	1.300	1.420	73,500	1.3228	-5.33%
2019-08-16	0	0.150	0.133	0.150	-	-	0	0	-	1.500	1.330	1.500	-	-	0	-	0.00%
2019-08-15	0	0.150	0.141	0.150	-	-	0	0	-	1.500	1.410	1.500	-	-	0	-	0.00%
2019-08-14	0	0.150	0.144	0.150	0.144	0.165	11,200,000	1,679,975	0.1500	1.500	1.440	1.500	1.440	1.650	1,120,000	1.5000	0.00%
2019-08-13	0	0.150	0.140	0.150	0.151	0.165	120,000	18,230	0.1519	1.500	1.400	1.500	1.510	1.650	12,000	1.5192	-5.66%
2019-08-12	0	0.159	0.132	0.159	0.150	0.163	2,610,000	393,030	0.1506	1.590	1.320	1.590	1.500	1.630	261,000	1.5059	2.58%
2019-08-09	0	0.155	0.141	0.155	0.150	0.155	205,000	30,775	0.1501	1.550	1.410	1.550	1.500	1.550	20,500	1.5012	1.31%
2019-08-08	0	0.153	0.142	0.153	0.140	0.163	1,390,000	209,540	0.1507	1.530	1.420	1.530	1.400	1.630	139,000	1.5075	4.08%
2019-08-07	0	0.147	0.135	0.147	0.144	0.147	20,100	2,927	0.1456	1.470	1.350	1.470	1.440	1.470	2,010	1.4562	-1.34%
2019-08-06	0	0.149	0.124	0.149	0.145	0.149	210,000	30,765	0.1465	1.490	1.240	1.490	1.450	1.490	21,000	1.4650	-1.32%
2019-08-05	0	0.151	0.141	0.151	0.150	0.151	10,000	1,505	0.1505	1.510	1.410	1.510	1.500	1.510	1,000	1.5050	-1.31%
2019-08-02	0	0.153	0.140	0.153	0.140	0.154	3,405,000	482,050	0.1416	1.530	1.400	1.530	1.400	1.540	340,500	1.4157	0.00%
2019-08-01	0	0.153	0.140	0.153	0.144	0.154	430,000	62,455	0.1452	1.530	1.400	1.530	1.440	1.540	43,000	1.4524	0.00%
2019-07-31	0	0.153	0.138	0.153	0.140	0.155	380,000	55,015	0.1448	1.530	1.380	1.530	1.400	1.550	38,000	1.4478	3.38%
2019-07-30	0	0.148	0.137	0.148	0.137	0.155	1,520,000	218,300	0.1436	1.480	1.370	1.480	1.370	1.550	152,000	1.4362	-4.52%
2019-07-29	0	0.155	0.140	0.155	-	-	0	0	-	1.550	1.400	1.550	-	-	0	-	0.00%
2019-07-26	0	0.155	0.139	0.155	0.137	0.155	55,000	7,790	0.1416	1.550	1.390	1.550	1.370	1.550	5,500	1.4164	0.00%
2019-07-25	0	0.155	0.138	0.155	0.135	0.155	290,000	40,865	0.1409	1.550	1.380	1.550	1.350	1.550	29,000	1.4091	0.00%
2019-07-24	0	0.155	0.136	0.155	-	-	0	0	-	1.550	1.360	1.550	-	-	0	-	0.00%
2019-07-23	0	0.155	0.136	0.155	-	-	0	0	-	1.550	1.360	1.550	-	-	0	-	0.00%
2019-07-22	0	0.155	0.134	0.155	0.131	0.155	980,000	139,335	0.1422	1.550	1.340	1.550	1.310	1.550	98,000	1.4218	0.65%
2019-07-19	0	0.154	0.139	0.154	-	-	0	0	-	1.540	1.390	1.540	-	-	0	-	0.00%
2019-07-18	0	0.154	0.138	0.154	-	-	0	0	-	1.540	1.380	1.540	-	-	0	-	0.00%
2019-07-17	0	0.154	0.141	0.154	-	-	0	0	-	1.540	1.410	1.540	-	-	0	-	-0.65%
2019-07-16	0	0.155	0.150	0.155	0.140	0.157	350,000	50,400	0.1440	1.550	1.500	1.550	1.400	1.570	35,000	1.4400	-0.64%
2019-07-15	0	0.156	0.137	0.156	-	-	0	0	-	1.560	1.370	1.560	-	-	0	-	-1.27%
2019-07-12	0	0.158	0.136	0.158	0.150	0.158	205,000	31,290	0.1526	1.580	1.360	1.580	1.500	1.580	20,500	1.5263	-4.24%
2019-07-11	0	0.165	0.136	0.165	0.166	0.166	5,000	830	0.1660	1.650	1.360	1.650	1.660	1.660	500	1.6600	0.61%
2019-07-10	0	0.164	0.136	0.164	0.166	0.166	5,000	830	0.1660	1.640	1.360	1.640	1.660	1.660	500	1.6600	0.61%
2019-07-09	0	0.163	0.145	0.163	0.164	0.166	10,000	1,650	0.1650	1.630	1.450	1.630	1.640	1.660	1,000	1.6500	-0.61%
2019-07-08	0	0.164	0.131	0.164	0.140	0.165	180,000	26,465	0.1470	1.640	1.310	1.640	1.400	1.650	18,000	1.4703	0.61%
2019-07-05	0	0.163	0.132	0.163	0.167	0.167	5,000	835	0.1670	1.630	1.320	1.630	1.670	1.670	500	1.6700	1.24%
2019-07-04	0	0.161	0.137	0.161	0.152	0.167	2,965,000	460,735	0.1554	1.610	1.370	1.610	1.520	1.670	296,500	1.5539	1.26%
2019-07-03	0	0.159	0.134	0.159	0.133	0.168	235,000	32,255	0.1373	1.590	1.340	1.590	1.330	1.680	23,500	1.3726	4.61%
2019-07-02	0	0.152	0.132	0.152	0.139	0.152	2,130,000	314,405	0.1476	1.520	1.320	1.520	1.390	1.520	213,000	1.4761	-0.65%
2019-06-28	0	0.153	0.131	0.153	-	-	0	0	-	1.530	1.310	1.530	-	-	0	-	0.00%
2019-06-27	0	0.153	0.136	0.153	0.141	0.154	95,000	13,520	0.1423	1.530	1.360	1.530	1.410	1.540	9,500	1.4232	-0.65%
2019-06-26	0	0.154	0.139	0.154	0.148	0.155	645,000	95,825	0.1486	1.540	1.390	1.540	1.480	1.550	64,500	1.4857	1.32%
2019-06-25	0	0.152	0.134	0.152	0.152	0.152	1,105,000	169,060	0.1530	1.520	1.340	1.520	1.520	1.520	110,500	1.5300	-1.94%
2019-06-24	0	0.155	0.134	0.155	0.143	0.168	230,000	34,490	0.1500	1.550	1.340	1.550	1.430	1.680	23,000	1.4996	-0.64%
2019-06-21	0	0.156	0.134	0.156	0.158	0.169	3,025,000	481,100	0.1590	1.560	1.340	1.560	1.580	1.690	302,500	1.5904	4.00%
2019-06-20	0	0.150	0.149	0.150	0.152	0.169	10,000	1,605	0.1605	1.500	1.490	1.500	1.520	1.690	1,000	1.6050	-7.98%
2019-06-19	0	0.163	0.132	0.163	-	-	0	0	-	1.630	1.320	1.630	-	-	0	-	-0.61%
2019-06-18	0	0.164	0.133	0.164	0.169	0.170	15,000	2,540	0.1693	1.640	1.330	1.640	1.690	1.700	1,500	1.6933	-0.61%
2019-06-17	0	0.165	0.160	0.165	0.129	0.170	25,000	3,630	0.1452	1.650	1.600	1.650	1.290	1.700	2,500	1.4520	0.00%
2019-06-14	0	0.165	0.127	0.165	0.160	0.169	25,000	4,070	0.1628	1.650	1.270	1.650	1.600	1.690	2,500	1.6280	4.43%
2019-06-13	0	0.158	0.132	0.158	0.158	0.158	14,900	2,197	0.1474	1.580	1.320	1.580	1.580	1.580	1,490	1.4745	5.33%
2019-06-12	0	0.150	0.128	0.150	-	-	0	0	-	1.500	1.280	1.500	-	-	0	-	-5.06%
2019-06-11	0	0.158	0.128	0.158	0.159	0.169	115,000	18,435	0.1603	1.580	1.280	1.580	1.590	1.690	11,500	1.6030	5.33%
2019-06-10	0	0.150	0.127	0.150	0.146	0.154	110,000	16,120	0.1465	1.500	1.270	1.500	1.460	1.540	11,000	1.4655	2.74%
2019-06-06	0	0.146	0.140	0.146	0.146	0.146	290,000	42,340	0.1460	1.460	1.400	1.460	1.460	1.460	29,000	1.4600	-4.58%
2019-06-05	0	0.153	0.142	0.153	0.151	0.153	8,025,000	1,219,685	0.1520	1.530	1.420	1.530	1.510	1.530	802,500	1.5199	0.00%
2019-06-04	0	0.153	0.143	0.153	0.150	0.154	9,480,000	1,450,405	0.1530	1.530	1.430	1.530	1.500	1.540	948,000	1.5300	-0.65%
2019-06-03	0	0.154	0.138	0.154	0.140	0.155	235,000	33,705	0.1434	1.540	1.380	1.540	1.400	1.550	23,500	1.4343	6.94%
2019-05-31	0	0.144	0.126	0.144	0.139	0.144	205,000	28,715	0.1401	1.440	1.260	1.440	1.390	1.440	20,500	1.4007	0.70%
2019-05-30	0	0.143	0.126	0.143	0.142	0.143	10,000	1,425	0.1425	1.430	1.260	1.430	1.420	1.430	1,000	1.4250	0.00%
2019-05-29	0	0.143	0.128	0.143	0.126	0.143	160,000	20,325	0.1270	1.430	1.280	1.430	1.260	1.430	16,000	1.2703	0.00%
2019-05-28	0	0.143	0.126	0.143	0.144	0.144	5,000	720	0.1440	1.430	1.260	1.430	1.440	1.440	500	1.4400	0.00%
2019-05-27	0	0.143	0.122	0.143	0.121	0.144	2,795,000	372,815	0.1334	1.430	1.220	1.430	1.210	1.440	279,500	1.3339	3.62%
2019-05-24	0	0.138	0.124	0.138	0.121	0.144	305,000	38,280	0.1255	1.380	1.240	1.380	1.210	1.440	30,500	1.2551	-2.82%
2019-05-23	0	0.142	0.126	0.142	0.133	0.143	760,000	105,835	0.1393	1.420	1.260	1.420	1.330	1.430	76,000	1.3926	1.43%
2019-05-22	0	0.140	0.117	0.140	0.138	0.143	160,000	22,115	0.1382	1.400	1.170	1.400	1.380	1.430	16,000	1.3822	0.00%
2019-05-21	0	0.140	0.129	0.140	-	-	0	0	-	1.400	1.290	1.400	-	-	0	-	-2.78%
2019-05-20	0	0.144	0.123	0.144	0.128	0.144	1,045,000	143,025	0.1369	1.440	1.230	1.440	1.280	1.440	104,500	1.3687	0.00%
2019-05-17	0	0.144	0.121	0.144	0.126	0.144	220,000	30,885	0.1404	1.440	1.210	1.440	1.260	1.440	22,000	1.4039	0.00%
2019-05-16	0	0.144	0.125	0.144	0.124	0.158	390,000	58,190	0.1492	1.440	1.250	1.440	1.240	1.580	39,000	1.4921	1.41%
2019-05-15	0	0.142	0.122	0.142	0.121	0.144	25,000	3,145	0.1258	1.420	1.220	1.420	1.210	1.440	2,500	1.2580	-5.33%
2019-05-14	0	0.150	0.122	0.150	0.158	0.158	5,000	790	0.1580	1.500	1.220	1.500	1.580	1.580	500	1.5800	4.90%
2019-05-10	0	0.143	0.121	0.143	0.131	0.145	490,000	69,220	0.1413	1.430	1.210	1.430	1.310	1.450	49,000	1.4127	-1.38%
2019-05-09	0	0.145	0.140	0.145	-	-	0	0	-	1.450	1.400	1.450	-	-	0	-	-4.61%
2019-05-08	0	0.152	0.142	0.152	0.140	0.159	260,000	38,785	0.1492	1.520	1.420	1.520	1.400	1.590	26,000	1.4917	5.56%
2019-05-07	0	0.144	0.141	0.150	0.141	0.154	650,000	95,870	0.1475	1.440	1.410	1.500	1.410	1.540	65,000	1.4749	-5.88%
2019-05-06	0	0.153	0.153	0.155	0.152	0.160	360,000	55,360	0.1538	1.530	1.530	1.550	1.520	1.600	36,000	1.5378	-5.56%
2019-05-03	0	0.162	0.156	0.162	0.155	0.172	25,000	4,145	0.1658	1.620	1.560	1.620	1.550	1.720	2,500	1.6580	-2.41%
2019-05-02	0	0.166	0.155	0.166	0.154	0.175	520,000	82,640	0.1589	1.660	1.550	1.660	1.540	1.750	52,000	1.5892	4.40%
2019-04-30	0	0.159	0.153	0.159	0.154	0.162	65,000	10,075	0.1550	1.590	1.530	1.590	1.540	1.620	6,500	1.5500	0.63%
2019-04-29	0	0.158	0.153	0.158	0.162	0.162	5,000	810	0.1620	1.580	1.530	1.580	1.620	1.620	500	1.6200	-0.63%
2019-04-26	0	0.159	0.153	0.159	0.158	0.162	700,000	112,010	0.1600	1.590	1.530	1.590	1.580	1.620	70,000	1.6001	-0.63%
2019-04-25	0	0.160	0.152	0.160	0.151	0.160	780,000	119,625	0.1534	1.600	1.520	1.600	1.510	1.600	78,000	1.5337	-1.23%
2019-04-24	0	0.162	0.151	0.162	0.153	0.165	865,000	132,755	0.1535	1.620	1.510	1.620	1.530	1.650	86,500	1.5347	1.25%
2019-04-23	0	0.160	0.151	0.160	0.153	0.165	535,000	83,175	0.1555	1.600	1.510	1.600	1.530	1.650	53,500	1.5547	0.00%
2019-04-18	0	0.160	0.153	0.160	0.160	0.160	55,000	8,800	0.1600	1.600	1.530	1.600	1.600	1.600	5,500	1.6000	-5.33%
2019-04-17	0	0.169	0.151	0.169	0.151	0.169	200,000	31,505	0.1575	1.690	1.510	1.690	1.510	1.690	20,000	1.5753	5.63%
2019-04-16	0	0.160	0.153	0.160	0.160	0.164	275,000	44,020	0.1601	1.600	1.530	1.600	1.600	1.640	27,500	1.6007	-3.03%
2019-04-15	0	0.165	0.160	0.165	0.160	0.165	475,000	78,150	0.1645	1.650	1.600	1.650	1.600	1.650	47,500	1.6453	3.13%
2019-04-12	0	0.160	0.154	0.160	0.158	0.160	85,000	13,470	0.1585	1.600	1.540	1.600	1.580	1.600	8,500	1.5847	-1.23%
2019-04-11	0	0.162	0.153	0.162	0.152	0.164	315,000	49,605	0.1575	1.620	1.530	1.620	1.520	1.640	31,500	1.5748	-3.57%
2019-04-10	0	0.168	0.158	0.168	0.158	0.168	120,000	19,160	0.1597	1.680	1.580	1.680	1.580	1.680	12,000	1.5967	3.07%
2019-04-09	0	0.163	0.158	0.163	0.160	0.174	225,000	36,220	0.1610	1.630	1.580	1.630	1.600	1.740	22,500	1.6098	-3.55%
2019-04-08	0	0.169	0.162	0.169	0.168	0.169	15,000	2,525	0.1683	1.690	1.620	1.690	1.680	1.690	1,500	1.6833	0.60%
2019-04-04	0	0.168	0.162	0.168	0.160	0.180	1,335,000	218,655	0.1638	1.680	1.620	1.680	1.600	1.800	133,500	1.6379	-5.08%
2019-04-03	0	0.177	0.165	0.177	-	-	0	0	-	1.770	1.650	1.770	-	-	0	-	-0.56%
2019-04-02	0	0.178	0.164	0.178	0.162	0.183	715,000	118,595	0.1659	1.780	1.640	1.780	1.620	1.830	71,500	1.6587	0.00%
2019-04-01	0	0.178	0.161	0.178	0.156	0.180	235,000	38,325	0.1631	1.780	1.610	1.780	1.560	1.800	23,500	1.6309	0.56%
2019-03-29	0	0.177	0.158	0.177	0.175	0.177	90,000	15,760	0.1751	1.770	1.580	1.770	1.750	1.770	9,000	1.7511	-0.56%
2019-03-28	0	0.178	0.156	0.178	0.152	0.180	2,490,000	400,740	0.1609	1.780	1.560	1.780	1.520	1.800	249,000	1.6094	1.71%
2019-03-27	0	0.175	0.140	0.175	0.180	0.183	140,000	25,215	0.1801	1.750	1.400	1.750	1.800	1.830	14,000	1.8011	3.55%
2019-03-26	0	0.169	0.160	0.169	0.169	0.175	460,000	77,980	0.1695	1.690	1.600	1.690	1.690	1.750	46,000	1.6952	-3.43%
2019-03-25	0	0.175	0.155	0.175	0.175	0.175	10,000	1,750	0.1750	1.750	1.550	1.750	1.750	1.750	1,000	1.7500	-2.78%
2019-03-22	0	0.180	0.155	0.180	0.179	0.180	10,000	1,795	0.1795	1.800	1.550	1.800	1.790	1.800	1,000	1.7950	0.00%
2019-03-21	0	0.180	0.155	0.180	0.180	0.182	210,000	38,200	0.1819	1.800	1.550	1.800	1.800	1.820	21,000	1.8190	-1.64%
2019-03-20	0	0.183	0.158	0.183	-	-	0	0	-	1.830	1.580	1.830	-	-	0	-	-1.08%
2019-03-19	0	0.185	0.152	0.185	0.183	0.186	410,000	75,220	0.1835	1.850	1.520	1.850	1.830	1.860	41,000	1.8346	1.09%
2019-03-18	0	0.183	0.152	0.183	0.178	0.186	200,000	36,255	0.1813	1.830	1.520	1.830	1.780	1.860	20,000	1.8128	2.23%
2019-03-15	0	0.179	0.166	0.179	-	-	0	0	-	1.790	1.660	1.790	-	-	0	-	-1.10%
2019-03-14	0	0.181	0.168	0.190	0.177	0.181	12,140,000	2,149,340	0.1770	1.810	1.680	1.900	1.770	1.810	1,214,000	1.7705	1.12%
2019-03-13	0	0.179	0.168	0.179	0.176	0.179	205,000	36,565	0.1784	1.790	1.680	1.790	1.760	1.790	20,500	1.7837	0.00%
2019-03-12	0	0.179	0.169	0.179	0.153	0.179	115,000	19,925	0.1733	1.790	1.690	1.790	1.530	1.790	11,500	1.7326	0.00%
2019-03-11	0	0.179	0.153	0.179	-	-	85,000	14,700	0.1729	1.790	1.530	1.790	-	-	8,500	1.7294	-0.56%
2019-03-08	0	0.180	0.170	0.180	0.180	0.180	215,000	38,700	0.1800	1.800	1.700	1.800	1.800	1.800	21,500	1.8000	0.00%
2019-03-07	0	0.180	0.177	0.180	0.180	0.185	170,000	30,900	0.1818	1.800	1.770	1.800	1.800	1.850	17,000	1.8176	-2.70%
2019-03-06	0	0.185	0.176	0.184	0.184	0.185	155,000	28,665	0.1849	1.850	1.760	1.840	1.840	1.850	15,500	1.8494	-2.12%
2019-03-05	0	0.189	0.173	0.189	0.189	0.193	120,000	22,800	0.1900	1.890	1.730	1.890	1.890	1.930	12,000	1.9000	0.53%
2019-03-04	0	0.188	0.173	0.188	0.173	0.193	540,000	101,155	0.1873	1.880	1.730	1.880	1.730	1.930	54,000	1.8732	4.44%
2019-03-01	0	0.180	0.166	0.180	0.175	0.188	20,300,000	3,563,615	0.1755	1.800	1.660	1.800	1.750	1.880	2,030,000	1.7555	0.56%
2019-02-28	0	0.179	0.168	0.179	0.168	0.179	155,000	26,475	0.1708	1.790	1.680	1.790	1.680	1.790	15,500	1.7081	-0.56%
2019-02-27	0	0.180	0.173	0.180	0.172	0.180	445,000	78,945	0.1774	1.800	1.730	1.800	1.720	1.800	44,500	1.7740	1.69%
2019-02-26	0	0.177	0.171	0.177	0.163	0.177	670,000	113,030	0.1687	1.770	1.710	1.770	1.630	1.770	67,000	1.6870	1.14%
2019-02-25	0	0.175	0.168	0.175	0.170	0.175	270,000	47,125	0.1745	1.750	1.680	1.750	1.700	1.750	27,000	1.7454	-2.78%
2019-02-22	0	0.180	0.172	0.180	0.178	0.180	310,000	55,500	0.1790	1.800	1.720	1.800	1.780	1.800	31,000	1.7903	-3.23%
2019-02-21	0	0.186	0.178	0.186	0.180	0.193	3,180,000	587,240	0.1847	1.860	1.780	1.860	1.800	1.930	318,000	1.8467	3.33%
2019-02-20	0	0.180	0.150	0.180	0.170	0.180	105,000	17,900	0.1705	1.800	1.500	1.800	1.700	1.800	10,500	1.7048	5.88%
2019-02-19	0	0.170	0.164	0.170	0.163	0.170	850,000	139,590	0.1642	1.700	1.640	1.700	1.630	1.700	85,000	1.6422	0.00%
2019-02-18	0	0.170	0.150	0.170	0.170	0.170	65,000	11,050	0.1700	1.700	1.500	1.700	1.700	1.700	6,500	1.7000	1.19%
2019-02-15	0	0.168	0.150	0.168	0.168	0.170	455,000	76,460	0.1680	1.680	1.500	1.680	1.680	1.700	45,500	1.6804	-1.18%
2019-02-14	0	0.170	0.150	0.170	-	-	0	0	-	1.700	1.500	1.700	-	-	0	-	0.00%
2019-02-13	0	0.170	0.150	0.170	0.170	0.170	25,000	4,250	0.1700	1.700	1.500	1.700	1.700	1.700	2,500	1.7000	-1.16%
2019-02-12	0	0.172	0.151	0.172	-	-	0	0	-	1.720	1.510	1.720	-	-	0	-	-1.71%
2019-02-11	0	0.175	0.173	0.175	-	-	0	0	-	1.750	1.730	1.750	-	-	0	-	-2.23%
2019-02-08	0	0.179	0.163	0.179	0.179	0.179	15,000	2,685	0.1790	1.790	1.630	1.790	1.790	1.790	1,500	1.7900	5.29%
2019-02-04	0	0.170	0.161	0.179	-	-	0	0	-	1.700	1.610	1.790	-	-	0	-	0.00%
2019-02-01	0	0.170	0.161	0.170	0.170	0.180	130,000	22,200	0.1708	1.700	1.610	1.700	1.700	1.800	13,000	1.7077	5.59%
2019-01-31	0	0.161	0.161	0.165	0.161	0.171	1,160,000	193,065	0.1664	1.610	1.610	1.650	1.610	1.710	116,000	1.6644	-8.00%
2019-01-30	0	0.175	0.171	0.175	-	-	0	0	-	1.750	1.710	1.750	-	-	0	-	-2.78%
2019-01-29	0	0.180	0.171	0.180	-	-	0	0	-	1.800	1.710	1.800	-	-	0	-	0.00%
2019-01-28	0	0.180	0.171	0.180	-	-	0	0	-	1.800	1.710	1.800	-	-	0	-	0.00%
2019-01-25	0	0.180	0.171	0.180	0.180	0.180	205,000	36,900	0.1800	1.800	1.710	1.800	1.800	1.800	20,500	1.8000	0.00%
2019-01-24	0	0.180	0.178	0.180	0.180	0.184	200,000	36,400	0.1820	1.800	1.780	1.800	1.800	1.840	20,000	1.8200	-2.17%
2019-01-23	0	0.184	0.172	0.185	0.171	0.184	70,000	12,130	0.1733	1.840	1.720	1.850	1.710	1.840	7,000	1.7329	-0.54%
2019-01-22	0	0.185	0.171	0.190	0.185	0.185	95,000	17,575	0.1850	1.850	1.710	1.900	1.850	1.850	9,500	1.8500	-7.04%
2019-01-21	0	0.199	0.190	0.199	0.180	0.199	730,000	134,405	0.1841	1.990	1.900	1.990	1.800	1.990	73,000	1.8412	0.00%
2019-01-18	0	0.199	0.190	0.199	0.190	0.199	10,495,000	2,032,080	0.1936	1.990	1.900	1.990	1.900	1.990	1,049,500	1.9362	0.00%
2019-01-17	0	0.199	0.183	0.199	0.183	0.200	10,180,000	1,979,620	0.1945	1.990	1.830	1.990	1.830	2.000	1,018,000	1.9446	1.53%
2019-01-16	0	0.196	0.167	0.196	0.180	0.198	350,000	63,690	0.1820	1.960	1.670	1.960	1.800	1.980	35,000	1.8197	-4.39%
2019-01-15	0	0.205	0.150	0.205	0.205	0.205	5,000	1,025	0.2050	2.050	1.500	2.050	2.050	2.050	500	2.0500	0.99%
2019-01-14	0	0.203	-	0.203	-	-	0	0	-	2.030	-	2.030	-	-	0	-	0.00%
2019-01-11	0	0.203	0.155	0.203	0.203	0.203	120,000	24,260	0.2022	2.030	1.550	2.030	2.030	2.030	12,000	2.0217	-0.98%
2019-01-10	0	0.205	0.186	0.205	0.206	0.206	15,000	3,090	0.2060	2.050	1.860	2.050	2.060	2.060	1,500	2.0600	6.77%
2019-01-09	0	0.192	0.160	0.192	0.186	0.192	180,000	33,885	0.1883	1.920	1.600	1.920	1.860	1.920	18,000	1.8825	1.59%
2019-01-08	0	0.189	0.185	0.189	0.185	0.195	350,000	66,390	0.1897	1.890	1.850	1.890	1.850	1.950	35,000	1.8969	-5.50%
2019-01-07	0	0.200	0.156	0.200	-	-	0	0	-	2.000	1.560	2.000	-	-	0	-	-2.44%
2019-01-04	0	0.205	0.161	0.205	0.200	0.205	175,000	35,625	0.2036	2.050	1.610	2.050	2.000	2.050	17,500	2.0357	-5.53%
2019-01-03	0	0.217	0.155	0.217	0.211	0.217	10,000	2,140	0.2140	2.170	1.550	2.170	2.110	2.170	1,000	2.1400	4.33%
2019-01-02	0	0.208	0.155	0.208	0.210	0.210	100,000	21,000	0.2100	2.080	1.550	2.080	2.100	2.100	10,000	2.1000	-5.02%
2018-12-31	0	0.219	0.191	0.219	0.200	0.232	815,000	165,000	0.2025	2.190	1.910	2.190	2.000	2.320	81,500	2.0245	4.29%
2018-12-28	0	0.210	0.157	0.210	0.210	0.210	460,000	96,600	0.2100	2.100	1.570	2.100	2.100	2.100	46,000	2.1000	-8.70%
2018-12-27	0	0.230	-	0.230	-	-	0	0	-	2.300	-	2.300	-	-	0	-	-2.13%
2018-12-24	0	0.235	-	0.235	0.229	0.236	90,000	20,675	0.2297	2.350	-	2.350	2.290	2.360	9,000	2.2972	2.62%
2018-12-21	0	0.229	0.220	0.229	0.221	0.236	15,000	3,390	0.2260	2.290	2.200	2.290	2.210	2.360	1,500	2.2600	-4.18%
2018-12-20	0	0.239	-	0.239	0.230	0.240	133,000	31,695	0.2383	2.390	-	2.390	2.300	2.400	13,300	2.3831	-0.42%
2018-12-19	0	0.240	-	0.240	-	-	0	0	-	2.400	-	2.400	-	-	0	-	0.00%
2018-12-18	0	0.240	-	0.240	0.240	0.240	5,000	1,200	0.2400	2.400	-	2.400	2.400	2.400	500	2.4000	2.56%
2018-12-17	0	0.234	-	0.234	-	-	0	0	-	2.340	-	2.340	-	-	0	-	0.00%
2018-12-14	0	0.234	0.206	0.234	0.216	0.234	105,000	22,810	0.2172	2.340	2.060	2.340	2.160	2.340	10,500	2.1724	-0.43%
2018-12-13	0	0.235	0.209	0.235	-	-	0	0	-	2.350	2.090	2.350	-	-	0	-	-1.26%
2018-12-12	0	0.238	-	0.238	0.239	0.239	5,000	1,195	0.2390	2.380	-	2.380	2.390	2.390	500	2.3900	1.28%
2018-12-11	0	0.235	0.206	0.235	0.200	0.235	315,000	69,905	0.2219	2.350	2.060	2.350	2.000	2.350	31,500	2.2192	2.17%
2018-12-10	0	0.230	-	0.230	-	-	0	0	-	2.300	-	2.300	-	-	0	-	-2.13%
2018-12-07	0	0.235	-	0.230	0.235	0.240	25,000	5,900	0.2360	2.350	-	2.300	2.350	2.400	2,500	2.3600	-2.08%
2018-12-06	0	0.240	-	0.240	-	-	0	0	-	2.400	-	2.400	-	-	0	-	-2.04%
2018-12-05	0	0.245	-	0.245	-	-	0	0	-	2.450	-	2.450	-	-	0	-	-0.81%
2018-12-04	0	0.247	0.185	0.247	0.243	0.247	180,000	43,760	0.2431	2.470	1.850	2.470	2.430	2.470	18,000	2.4311	1.65%
2018-12-03	0	0.243	0.207	0.243	-	-	0	0	-	2.430	2.070	2.430	-	-	0	-	-2.41%
2018-11-30	0	0.249	0.231	0.249	0.213	0.255	110,000	25,935	0.2358	2.490	2.310	2.490	2.130	2.550	11,000	2.3577	0.81%
2018-11-29	0	0.247	0.240	0.247	0.240	0.255	700,000	173,220	0.2475	2.470	2.400	2.470	2.400	2.550	70,000	2.4746	-6.79%
2018-11-28	0	0.265	0.260	0.265	0.255	0.275	970,000	253,125	0.2610	2.650	2.600	2.650	2.550	2.750	97,000	2.6095	1.92%
2018-11-27	0	0.260	0.260	0.270	0.260	0.280	1,962,000	528,885	0.2696	2.600	2.600	2.700	2.600	2.800	196,200	2.6956	0.00%
2018-11-26	0	0.260	0.260	0.265	0.224	0.275	10,020,000	2,537,265	0.2532	2.600	2.600	2.650	2.240	2.750	1,002,000	2.5322	7.88%
2018-11-23	0	0.241	0.230	0.241	0.205	0.241	4,100,000	915,600	0.2233	2.410	2.300	2.410	2.050	2.410	410,000	2.2332	13.15%
2018-11-22	0	0.213	0.204	0.213	0.201	0.213	630,000	129,195	0.2051	2.130	2.040	2.130	2.010	2.130	63,000	2.0507	-0.47%
2018-11-21	0	0.214	0.204	0.214	0.201	0.250	1,460,000	309,110	0.2117	2.140	2.040	2.140	2.010	2.500	146,000	2.1172	5.94%
2018-11-20	0	0.202	0.198	0.202	0.198	0.206	1,085,000	218,620	0.2015	2.020	1.980	2.020	1.980	2.060	108,500	2.0149	0.00%
2018-11-19	0	0.202	0.195	0.202	0.192	0.205	160,000	32,285	0.2018	2.020	1.950	2.020	1.920	2.050	16,000	2.0178	-1.46%
2018-11-16	0	0.205	0.198	0.205	0.198	0.205	175,000	35,170	0.2010	2.050	1.980	2.050	1.980	2.050	17,500	2.0097	-1.91%
2018-11-15	0	0.209	0.198	0.209	0.197	0.224	1,965,000	396,385	0.2017	2.090	1.980	2.090	1.970	2.240	196,500	2.0172	-1.42%
2018-11-14	0	0.212	0.210	0.212	0.195	0.216	1,655,000	344,255	0.2080	2.120	2.100	2.120	1.950	2.160	165,500	2.0801	0.00%
2018-11-13	0	0.212	0.203	0.219	0.190	0.250	2,100,000	434,945	0.2071	2.120	2.030	2.190	1.900	2.500	210,000	2.0712	-24.29%
2018-11-12	0	0.280	0.176	0.280	0.197	0.285	80,000	16,225	0.2028	2.800	1.760	2.800	1.970	2.850	8,000	2.0281	41.41%
2018-11-09	0	0.198	0.183	0.198	0.187	0.204	680,000	136,155	0.2002	1.980	1.830	1.980	1.870	2.040	68,000	2.0023	0.00%
2018-11-08	0	0.198	0.185	0.198	0.191	0.198	305,000	58,930	0.1932	1.980	1.850	1.980	1.910	1.980	30,500	1.9321	3.12%
2018-11-07	0	0.192	0.186	0.192	0.195	0.195	5,000	975	0.1950	1.920	1.860	1.920	1.950	1.950	500	1.9500	1.59%
2018-11-06	0	0.189	0.184	0.189	0.183	0.195	305,000	56,810	0.1863	1.890	1.840	1.890	1.830	1.950	30,500	1.8626	1.07%
2018-11-05	0	0.187	0.182	0.187	0.182	0.188	895,000	165,520	0.1849	1.870	1.820	1.870	1.820	1.880	89,500	1.8494	2.75%
2018-11-02	0	0.182	0.177	0.181	0.180	0.199	645,000	118,295	0.1834	1.820	1.770	1.810	1.800	1.990	64,500	1.8340	-5.70%
2018-11-01	0	0.193	0.182	0.193	0.181	0.200	1,330,000	251,215	0.1889	1.930	1.820	1.930	1.810	2.000	133,000	1.8888	2.12%
2018-10-31	0	0.189	0.178	0.189	0.178	0.190	1,070,000	198,705	0.1857	1.890	1.780	1.890	1.780	1.900	107,000	1.8571	2.72%
2018-10-30	0	0.184	0.178	0.184	0.177	0.189	680,000	125,495	0.1846	1.840	1.780	1.840	1.770	1.890	68,000	1.8455	3.95%
2018-10-29	0	0.177	0.176	0.178	0.176	0.190	240,000	42,405	0.1767	1.770	1.760	1.780	1.760	1.900	24,000	1.7669	-5.35%
2018-10-26	0	0.187	0.175	0.187	0.174	0.189	65,000	11,590	0.1783	1.870	1.750	1.870	1.740	1.890	6,500	1.7831	4.47%
2018-10-25	0	0.179	0.174	0.183	0.172	0.189	400,000	69,700	0.1743	1.790	1.740	1.830	1.720	1.890	40,000	1.7425	-3.24%
2018-10-24	0	0.185	0.164	0.185	0.198	0.198	5,000	990	0.1980	1.850	1.640	1.850	1.980	1.980	500	1.9800	2.78%
2018-10-23	0	0.180	0.164	0.180	0.185	0.189	315,000	58,295	0.1851	1.800	1.640	1.800	1.850	1.890	31,500	1.8506	-2.70%
2018-10-22	0	0.185	0.171	0.185	0.177	0.200	140,000	25,070	0.1791	1.850	1.710	1.850	1.770	2.000	14,000	1.7907	-1.60%
2018-10-19	0	0.188	0.172	0.188	0.169	0.189	2,215,000	395,750	0.1787	1.880	1.720	1.880	1.690	1.890	221,500	1.7867	0.53%
2018-10-18	0	0.187	0.161	0.187	0.161	0.187	155,000	25,470	0.1643	1.870	1.610	1.870	1.610	1.870	15,500	1.6432	-4.59%
2018-10-16	0	0.196	0.164	0.174	0.178	0.209	2,245,000	408,130	0.1818	1.960	1.640	1.740	1.780	2.090	224,500	1.8180	-2.00%
2018-10-15	0	0.200	0.161	0.200	0.195	0.209	235,000	47,160	0.2007	2.000	1.610	2.000	1.950	2.090	23,500	2.0068	8.11%
2018-10-12	0	0.185	0.171	0.185	0.189	0.189	10,000	1,890	0.1890	1.850	1.710	1.850	1.890	1.890	1,000	1.8900	2.78%
2018-10-11	0	0.180	0.168	0.180	0.174	0.190	1,215,000	221,815	0.1826	1.800	1.680	1.800	1.740	1.900	121,500	1.8256	-2.70%
2018-10-10	0	0.185	0.169	0.185	-	-	0	0	-	1.850	1.690	1.850	-	-	0	-	-2.63%
2018-10-09	0	0.190	0.165	0.190	0.184	0.190	125,000	23,235	0.1859	1.900	1.650	1.900	1.840	1.900	12,500	1.8588	0.00%
2018-10-08	0	0.190	0.185	0.190	0.185	0.201	16,305,000	3,049,505	0.1870	1.900	1.850	1.900	1.850	2.010	1,630,500	1.8703	-2.06%
2018-10-05	0	0.194	0.171	0.194	0.171	0.201	790,000	147,395	0.1866	1.940	1.710	1.940	1.710	2.010	79,000	1.8658	-0.51%
2018-10-04	0	0.195	0.185	0.195	0.184	0.195	955,000	181,935	0.1905	1.950	1.850	1.950	1.840	1.950	95,500	1.9051	5.98%
2018-10-03	0	0.184	0.180	0.184	0.161	0.184	3,160,000	567,580	0.1796	1.840	1.800	1.840	1.610	1.840	316,000	1.7961	4.55%
2018-10-02	0	0.176	0.160	0.176	0.160	0.179	120,000	20,275	0.1690	1.760	1.600	1.760	1.600	1.790	12,000	1.6896	0.57%
2018-09-28	0	0.175	0.169	0.175	0.167	0.178	150,000	26,345	0.1756	1.750	1.690	1.750	1.670	1.780	15,000	1.7563	0.57%
2018-09-27	0	0.174	0.169	0.174	0.160	0.184	11,760,000	2,011,430	0.1710	1.740	1.690	1.740	1.600	1.840	1,176,000	1.7104	9.43%
2018-09-26	0	0.159	0.156	0.166	0.153	0.168	1,160,000	187,050	0.1613	1.590	1.560	1.660	1.530	1.680	116,000	1.6125	-1.24%
2018-09-24	0	0.161	0.150	0.161	0.150	0.168	915,000	142,815	0.1561	1.610	1.500	1.610	1.500	1.680	91,500	1.5608	5.23%
2018-09-21	0	0.153	0.150	0.153	0.152	0.179	1,615,000	261,100	0.1617	1.530	1.500	1.530	1.520	1.790	161,500	1.6167	-7.27%
2018-09-20	0	0.165	0.162	0.168	0.162	0.184	2,595,000	433,820	0.1672	1.650	1.620	1.680	1.620	1.840	259,500	1.6718	-10.33%
2018-09-19	0	0.184	0.170	0.184	0.173	0.184	1,685,000	295,360	0.1753	1.840	1.700	1.840	1.730	1.840	168,500	1.7529	6.36%
2018-09-18	0	0.173	0.152	0.173	0.173	0.173	1,200,000	207,600	0.1730	1.730	1.520	1.730	1.730	1.730	120,000	1.7300	-0.57%
2018-09-17	0	0.174	0.165	0.174	-	-	0	0	-	1.740	1.650	1.740	-	-	0	-	0.00%
2018-09-14	0	0.174	0.167	0.174	0.162	0.174	4,640,000	787,100	0.1696	1.740	1.670	1.740	1.620	1.740	464,000	1.6963	0.00%
2018-09-13	0	0.174	0.166	0.174	0.165	0.174	3,795,000	639,160	0.1684	1.740	1.660	1.740	1.650	1.740	379,500	1.6842	0.58%
2018-09-12	0	0.173	0.167	0.173	0.160	0.195	4,255,000	715,205	0.1681	1.730	1.670	1.730	1.600	1.950	425,500	1.6809	-5.98%
2018-09-11	0	0.184	0.177	0.184	0.178	0.200	1,350,000	245,875	0.1821	1.840	1.770	1.840	1.780	2.000	135,000	1.8213	-3.16%
2018-09-10	0	0.190	0.180	0.190	0.160	0.204	15,855,000	2,839,110	0.1791	1.900	1.800	1.900	1.600	2.040	1,585,500	1.7907	-9.09%
2018-09-07	0	0.209	0.200	0.209	0.198	0.225	1,100,000	221,845	0.2017	2.090	2.000	2.090	1.980	2.250	110,000	2.0168	-0.95%
2018-09-06	0	0.211	0.218	0.220	0.203	0.235	1,695,000	361,795	0.2134	2.110	2.180	2.200	2.030	2.350	169,500	2.1345	-7.05%
2018-09-05	0	0.227	0.220	0.227	0.213	0.232	1,100,000	239,325	0.2176	2.270	2.200	2.270	2.130	2.320	110,000	2.1757	3.65%
2018-09-04	0	0.219	0.217	0.219	0.217	0.225	500,000	109,310	0.2186	2.190	2.170	2.190	2.170	2.250	50,000	2.1862	-2.23%
2018-09-03	0	0.224	0.217	0.224	0.215	0.227	770,000	168,440	0.2188	2.240	2.170	2.240	2.150	2.270	77,000	2.1875	-1.75%
2018-08-31	0	0.228	0.222	0.228	0.227	0.230	60,000	13,640	0.2273	2.280	2.220	2.280	2.270	2.300	6,000	2.2733	0.00%
2018-08-30	0	0.228	0.220	0.228	0.220	0.230	2,540,000	571,385	0.2250	2.280	2.200	2.280	2.200	2.300	254,000	2.2495	1.79%
2018-08-29	0	0.224	0.220	0.225	0.214	0.230	555,000	123,100	0.2218	2.240	2.200	2.250	2.140	2.300	55,500	2.2180	-1.75%
2018-08-28	0	0.228	0.225	0.228	0.224	0.240	2,725,000	612,575	0.2248	2.280	2.250	2.280	2.240	2.400	272,500	2.2480	-0.87%
2018-08-27	0	0.230	0.220	0.230	0.225	0.243	155,000	36,110	0.2330	2.300	2.200	2.300	2.250	2.430	15,500	2.3297	0.88%
2018-08-24	0	0.228	0.220	0.228	0.227	0.243	30,000	6,975	0.2325	2.280	2.200	2.280	2.270	2.430	3,000	2.3250	0.00%
2018-08-23	0	0.228	0.221	0.228	0.219	0.230	1,010,000	224,595	0.2224	2.280	2.210	2.280	2.190	2.300	101,000	2.2237	-0.44%
2018-08-22	0	0.229	0.222	0.229	0.217	0.239	550,000	123,290	0.2242	2.290	2.220	2.290	2.170	2.390	55,000	2.2416	-0.43%
2018-08-21	0	0.230	0.221	0.230	0.220	0.243	615,000	140,150	0.2279	2.300	2.210	2.300	2.200	2.430	61,500	2.2789	1.32%
2018-08-20	0	0.227	0.213	0.227	0.219	0.248	485,000	110,130	0.2271	2.270	2.130	2.270	2.190	2.480	48,500	2.2707	8.10%
2018-08-17	0	0.210	0.197	0.210	0.197	0.225	465,000	96,575	0.2077	2.100	1.970	2.100	1.970	2.250	46,500	2.0769	2.94%
2018-08-16	0	0.204	0.204	0.205	0.193	0.218	250,000	49,500	0.1980	2.040	2.040	2.050	1.930	2.180	25,000	1.9800	-3.32%
2018-08-15	0	0.211	0.185	0.211	0.200	0.220	170,000	35,660	0.2098	2.110	1.850	2.110	2.000	2.200	17,000	2.0976	3.43%
2018-08-14	0	0.204	0.202	0.204	0.180	0.215	5,820,000	1,156,850	0.1988	2.040	2.020	2.040	1.800	2.150	582,000	1.9877	-5.99%
2018-08-13	0	0.217	0.207	0.217	0.214	0.222	200,000	43,320	0.2166	2.170	2.070	2.170	2.140	2.220	20,000	2.1660	-0.91%
2018-08-10	0	0.219	0.215	0.220	0.214	0.245	940,000	207,400	0.2206	2.190	2.150	2.200	2.140	2.450	94,000	2.2064	-5.60%
2018-08-09	0	0.232	0.225	0.232	0.225	0.239	620,000	140,700	0.2269	2.320	2.250	2.320	2.250	2.390	62,000	2.2694	-3.33%
2018-08-08	0	0.240	0.221	0.240	0.211	0.240	3,855,000	855,215	0.2218	2.400	2.210	2.400	2.110	2.400	385,500	2.2185	4.35%
2018-08-07	0	0.230	0.222	0.230	0.220	0.233	5,770,000	1,313,000	0.2276	2.300	2.220	2.300	2.200	2.330	577,000	2.2756	0.88%
2018-08-06	0	0.228	0.222	0.229	0.220	0.234	1,430,000	321,105	0.2245	2.280	2.220	2.290	2.200	2.340	143,000	2.2455	0.88%
2018-08-03	0	0.226	0.219	0.220	0.219	0.245	3,760,000	868,970	0.2311	2.260	2.190	2.200	2.190	2.450	376,000	2.3111	-7.76%
2018-08-02	0	0.245	0.240	0.241	0.239	0.280	10,920,000	2,739,555	0.2509	2.450	2.400	2.410	2.390	2.800	1,092,000	2.5088	-12.50%
2018-08-01	0	0.280	0.275	0.280	0.275	0.330	17,230,000	4,829,450	0.2803	2.800	2.750	2.800	2.750	3.300	1,723,000	2.8029	0.00%
2018-07-31	0	0.280	0.275	0.280	0.270	0.280	190,000	52,150	0.2745	2.800	2.750	2.800	2.700	2.800	19,000	2.7447	0.00%
2018-07-30	0	0.280	0.275	0.280	0.275	0.290	460,000	129,375	0.2813	2.800	2.750	2.800	2.750	2.900	46,000	2.8125	0.00%
2018-07-27	0	0.280	0.270	0.280	0.270	0.285	37,810,000	10,574,025	0.2797	2.800	2.700	2.800	2.700	2.850	3,781,000	2.7966	0.00%
2018-07-26	0	0.280	0.270	0.280	0.275	0.295	36,175,000	10,133,700	0.2801	2.800	2.700	2.800	2.750	2.950	3,617,500	2.8013	-1.75%
2018-07-25	0	0.285	0.275	0.285	0.270	0.290	105,000	29,600	0.2819	2.850	2.750	2.850	2.700	2.900	10,500	2.8190	1.79%
2018-07-24	0	0.280	0.270	0.280	0.270	0.280	1,855,000	512,300	0.2762	2.800	2.700	2.800	2.700	2.800	185,500	2.7617	1.82%
2018-07-23	0	0.275	0.265	0.275	0.265	0.295	2,985,000	805,225	0.2698	2.750	2.650	2.750	2.650	2.950	298,500	2.6976	-1.79%
2018-07-20	0	0.280	0.270	0.280	0.255	0.280	4,488,000	1,175,515	0.2619	2.800	2.700	2.800	2.550	2.800	448,800	2.6192	0.00%
2018-07-19	0	0.280	0.270	0.280	0.270	0.280	505,000	138,550	0.2744	2.800	2.700	2.800	2.700	2.800	50,500	2.7436	0.00%
2018-07-18	0	0.280	0.270	0.280	0.270	0.295	1,740,000	481,900	0.2770	2.800	2.700	2.800	2.700	2.950	174,000	2.7695	0.00%
2018-07-17	0	0.280	0.270	0.280	0.270	0.280	470,000	129,275	0.2751	2.800	2.700	2.800	2.700	2.800	47,000	2.7505	0.00%
2018-07-16	0	0.280	0.270	0.280	0.270	0.295	1,380,000	377,300	0.2734	2.800	2.700	2.800	2.700	2.950	138,000	2.7341	-5.08%
2018-07-13	0	0.295	0.280	0.295	0.280	0.295	970,000	279,150	0.2878	2.950	2.800	2.950	2.800	2.950	97,000	2.8778	1.72%
2018-07-12	0	0.290	0.275	0.290	0.280	0.295	270,000	75,775	0.2806	2.900	2.750	2.900	2.800	2.950	27,000	2.8065	0.00%
2018-07-11	0	0.290	0.275	0.290	0.270	0.295	960,000	270,550	0.2818	2.900	2.750	2.900	2.700	2.950	96,000	2.8182	1.75%
2018-07-10	0	0.285	0.270	0.285	0.270	0.285	510,000	140,925	0.2763	2.850	2.700	2.850	2.700	2.850	51,000	2.7632	5.56%
2018-07-09	0	0.270	0.265	0.280	0.255	0.285	2,570,000	680,975	0.2650	2.700	2.650	2.800	2.550	2.850	257,000	2.6497	0.00%
2018-07-06	0	0.270	0.265	0.270	0.265	0.280	510,000	136,075	0.2668	2.700	2.650	2.700	2.650	2.800	51,000	2.6681	-3.57%
2018-07-05	0	0.280	0.270	0.280	0.265	0.280	550,000	148,850	0.2706	2.800	2.700	2.800	2.650	2.800	55,000	2.7064	0.00%
2018-07-04	0	0.280	0.270	0.280	0.255	0.280	16,875,000	4,470,100	0.2649	2.800	2.700	2.800	2.550	2.800	1,687,500	2.6489	-1.75%
2018-07-03	0	0.285	0.275	0.285	0.270	0.285	480,000	132,525	0.2761	2.850	2.750	2.850	2.700	2.850	48,000	2.7609	0.00%
2018-06-29	0	0.285	0.275	0.285	0.265	0.285	565,000	156,475	0.2769	2.850	2.750	2.850	2.650	2.850	56,500	2.7695	-1.72%
2018-06-28	0	0.290	0.275	0.290	0.275	0.290	510,000	143,375	0.2811	2.900	2.750	2.900	2.750	2.900	51,000	2.8113	1.75%
2018-06-27	0	0.285	0.275	0.285	0.270	0.290	630,000	174,675	0.2773	2.850	2.750	2.850	2.700	2.900	63,000	2.7726	0.00%
2018-06-26	0	0.285	0.270	0.285	0.270	0.285	865,000	239,400	0.2768	2.850	2.700	2.850	2.700	2.850	86,500	2.7676	1.79%
2018-06-25	0	0.280	0.275	0.280	0.275	0.290	510,000	143,525	0.2814	2.800	2.750	2.800	2.750	2.900	51,000	2.8142	-1.75%
2018-06-22	0	0.285	0.275	0.285	0.275	0.290	540,000	150,250	0.2782	2.850	2.750	2.850	2.750	2.900	54,000	2.7824	0.00%
2018-06-21	0	0.285	0.275	0.285	0.280	0.295	1,960,000	558,350	0.2849	2.850	2.750	2.850	2.800	2.950	196,000	2.8487	-3.39%
2018-06-20	0	0.295	0.285	0.295	0.270	0.295	1,505,000	426,775	0.2836	2.950	2.850	2.950	2.700	2.950	150,500	2.8357	0.00%
2018-06-19	0	0.295	0.290	0.295	0.275	0.295	1,580,000	440,500	0.2788	2.950	2.900	2.950	2.750	2.950	158,000	2.7880	0.00%
2018-06-15	0	0.295	0.285	0.295	0.285	0.295	355,000	102,250	0.2880	2.950	2.850	2.950	2.850	2.950	35,500	2.8803	0.00%
2018-06-14	0	0.295	0.285	0.295	0.285	0.305	1,525,000	448,425	0.2940	2.950	2.850	2.950	2.850	3.050	152,500	2.9405	0.00%
2018-06-13	0	0.295	0.290	0.295	0.280	0.295	1,535,000	440,600	0.2870	2.950	2.900	2.950	2.800	2.950	153,500	2.8704	0.00%
2018-06-12	0	0.295	0.285	0.295	0.275	0.305	3,675,000	1,057,800	0.2878	2.950	2.850	2.950	2.750	3.050	367,500	2.8784	0.00%
2018-06-11	0	0.295	0.285	0.295	0.275	0.300	3,355,000	963,125	0.2871	2.950	2.850	2.950	2.750	3.000	335,500	2.8707	0.00%
2018-06-08	0	0.295	0.275	0.295	0.244	0.305	30,275,000	8,068,640	0.2665	2.950	2.750	2.950	2.440	3.050	3,027,500	2.6651	3.51%
2018-06-07	0	0.285	0.275	0.280	0.275	0.315	9,810,000	2,775,425	0.2829	2.850	2.750	2.800	2.750	3.150	981,000	2.8292	-6.56%
2018-06-06	0	0.305	0.300	0.305	0.275	0.305	3,775,000	1,084,500	0.2873	3.050	3.000	3.050	2.750	3.050	377,500	2.8728	1.67%
2018-06-05	0	0.300	0.295	0.300	0.290	0.315	2,025,000	597,200	0.2949	3.000	2.950	3.000	2.900	3.150	202,500	2.9491	1.69%
2018-06-04	0	0.295	0.290	0.295	0.285	0.300	1,910,000	555,350	0.2908	2.950	2.900	2.950	2.850	3.000	191,000	2.9076	0.00%
2018-06-01	0	0.295	0.290	0.295	0.285	0.300	18,310,000	5,312,975	0.2902	2.950	2.900	2.950	2.850	3.000	1,831,000	2.9017	1.72%
2018-05-31	0	0.290	0.280	0.290	0.280	0.295	5,415,000	1,548,100	0.2859	2.900	2.800	2.900	2.800	2.950	541,500	2.8589	0.00%
2018-05-30	0	0.290	0.285	0.290	0.280	0.305	9,210,000	2,668,550	0.2897	2.900	2.850	2.900	2.800	3.050	921,000	2.8974	-7.94%
2018-05-29	0	0.315	0.305	0.315	0.285	0.325	29,445,000	8,593,525	0.2919	3.150	3.050	3.150	2.850	3.250	2,944,500	2.9185	1.61%
2018-05-28	0	0.310	0.300	0.310	0.295	0.310	1,050,000	316,975	0.3019	3.100	3.000	3.100	2.950	3.100	105,000	3.0188	0.00%
2018-05-25	0	0.310	0.300	0.310	0.285	0.315	2,740,000	828,175	0.3023	3.100	3.000	3.100	2.850	3.150	274,000	3.0225	0.00%
2018-05-24	0	0.310	0.305	0.310	0.305	0.340	14,100,000	4,463,725	0.3166	3.100	3.050	3.100	3.050	3.400	1,410,000	3.1658	3.33%
2018-05-23	0	0.300	0.355	0.360	0.285	0.355	37,790,000	12,036,725	0.3185	3.000	3.550	3.600	2.850	3.550	3,779,000	3.1852	-14.29%
2018-05-21	0	0.350	0.340	0.350	0.300	0.375	6,685,000	2,275,100	0.3403	3.500	3.400	3.500	3.000	3.750	668,500	3.4033	-9.09%
2018-05-18	0	0.385	0.360	0.375	0.355	0.395	4,125,000	1,495,575	0.3626	3.850	3.600	3.750	3.550	3.950	412,500	3.6256	4.05%
2018-05-17	0	0.370	0.360	0.370	0.355	0.375	14,595,000	5,317,575	0.3643	3.700	3.600	3.700	3.550	3.750	1,459,500	3.6434	0.00%
2018-05-16	0	0.370	0.365	0.370	0.360	0.375	695,000	253,650	0.3650	3.700	3.650	3.700	3.600	3.750	69,500	3.6496	-2.63%
2018-05-15	0	0.380	0.370	0.375	0.355	0.395	2,155,000	792,775	0.3679	3.800	3.700	3.750	3.550	3.950	215,500	3.6788	-1.30%
2018-05-14	0	0.385	0.375	0.385	0.355	0.440	2,605,000	1,015,475	0.3898	3.850	3.750	3.850	3.550	4.400	260,500	3.8982	-2.53%
2018-05-11	0	0.395	0.390	0.400	0.385	0.400	2,260,000	884,200	0.3912	3.950	3.900	4.000	3.850	4.000	226,000	3.9124	0.00%
2018-05-10	0	0.395	0.390	0.395	0.355	0.415	2,280,000	879,450	0.3857	3.950	3.900	3.950	3.550	4.150	228,000	3.8572	-2.47%
2018-05-09	0	0.405	0.395	0.405	0.395	0.465	1,970,000	802,225	0.4072	4.050	3.950	4.050	3.950	4.650	197,000	4.0722	-2.41%
2018-05-08	0	0.415	0.400	0.415	0.390	0.425	610,000	243,825	0.3997	4.150	4.000	4.150	3.900	4.250	61,000	3.9971	2.47%
2018-05-07	0	0.405	0.395	0.415	0.390	0.440	1,855,000	751,125	0.4049	4.050	3.950	4.150	3.900	4.400	185,500	4.0492	-1.22%
2018-05-04	0	0.410	0.395	0.410	0.385	0.410	1,770,000	701,775	0.3965	4.100	3.950	4.100	3.850	4.100	177,000	3.9648	-1.20%
2018-05-03	0	0.415	0.405	0.420	0.375	0.440	25,890,000	10,174,125	0.3930	4.150	4.050	4.200	3.750	4.400	2,589,000	3.9298	-3.49%
2018-05-02	0	0.430	0.420	0.430	0.390	0.455	4,305,000	1,824,825	0.4239	4.300	4.200	4.300	3.900	4.550	430,500	4.2389	-6.52%
2018-04-30	0	0.460	0.450	0.460	0.450	0.475	2,560,000	1,183,250	0.4622	4.600	4.500	4.600	4.500	4.750	256,000	4.6221	0.00%
2018-04-27	0	0.460	0.455	0.465	0.455	0.475	6,210,000	2,874,050	0.4628	4.600	4.550	4.650	4.550	4.750	621,000	4.6281	0.00%
2018-04-26	0	0.460	0.455	0.460	0.450	0.470	1,680,000	771,350	0.4591	4.600	4.550	4.600	4.500	4.700	168,000	4.5914	0.00%
2018-04-25	0	0.460	0.455	0.465	0.460	0.490	6,385,000	2,998,075	0.4695	4.600	4.550	4.650	4.600	4.900	638,500	4.6955	-3.16%
2018-04-24	0	0.475	0.465	0.475	0.440	0.485	24,910,000	11,201,550	0.4497	4.750	4.650	4.750	4.400	4.850	2,491,000	4.4968	4.40%
2018-04-23	0	0.455	0.450	0.460	0.450	0.500	11,565,000	5,380,375	0.4652	4.550	4.500	4.600	4.500	5.000	1,156,500	4.6523	-8.08%
2018-04-20	0	0.495	0.480	0.495	0.460	0.495	3,735,000	1,767,825	0.4733	4.950	4.800	4.950	4.600	4.950	373,500	4.7331	2.06%
2018-04-19	0	0.485	0.475	0.480	0.470	0.485	14,885,000	7,077,675	0.4755	4.850	4.750	4.800	4.700	4.850	1,488,500	4.7549	0.00%
2018-04-18	0	0.485	0.480	0.485	0.480	0.550	23,470,000	11,424,725	0.4868	4.850	4.800	4.850	4.800	5.500	2,347,000	4.8678	0.00%
2018-04-17	0	0.485	0.475	0.490	0.475	0.510	18,240,000	9,028,050	0.4950	4.850	4.750	4.900	4.750	5.100	1,824,000	4.9496	-3.00%
2018-04-16	0	0.500	0.485	0.500	0.480	0.500	19,625,000	9,436,450	0.4808	5.000	4.850	5.000	4.800	5.000	1,962,500	4.8084	1.01%
2018-04-13	0	0.495	0.485	0.495	0.445	0.500	1,980,000	956,450	0.4831	4.950	4.850	4.950	4.450	5.000	198,000	4.8306	2.06%
2018-04-12	0	0.485	0.475	0.485	0.475	0.560	2,745,000	1,355,275	0.4937	4.850	4.750	4.850	4.750	5.600	274,500	4.9372	-2.02%
2018-04-11	0	0.495	0.485	0.495	0.485	0.500	935,000	458,600	0.4905	4.950	4.850	4.950	4.850	5.000	93,500	4.9048	0.00%
2018-04-10	0	0.495	0.485	0.495	0.480	0.510	2,215,000	1,080,250	0.4877	4.950	4.850	4.950	4.800	5.100	221,500	4.8770	0.00%
2018-04-09	0	0.495	0.485	0.495	0.490	0.510	750,000	372,150	0.4962	4.950	4.850	4.950	4.900	5.100	75,000	4.9620	-2.94%
2018-04-06	0	0.510	0.500	0.510	0.485	0.520	4,525,000	2,264,625	0.5005	5.100	5.000	5.100	4.850	5.200	452,500	5.0047	0.00%
2018-04-04	0	0.510	0.490	0.500	0.495	0.530	3,270,000	1,645,600	0.5032	5.100	4.900	5.000	4.950	5.300	327,000	5.0324	-3.77%
2018-04-03	0	0.530	0.510	0.520	0.500	0.530	2,735,000	1,406,750	0.5144	5.300	5.100	5.200	5.000	5.300	273,500	5.1435	0.00%
2018-03-29	0	0.530	0.500	0.520	0.500	0.540	5,900,000	3,013,150	0.5107	5.300	5.000	5.200	5.000	5.400	590,000	5.1070	3.92%
2018-03-28	0	0.510	0.490	0.510	0.490	0.530	13,910,000	6,973,025	0.5013	5.100	4.900	5.100	4.900	5.300	1,391,000	5.0130	-5.56%
2018-03-27	0	0.540	0.520	0.530	0.520	0.560	3,405,000	1,797,400	0.5279	5.400	5.200	5.300	5.200	5.600	340,500	5.2787	1.89%
2018-03-26	0	0.530	0.560	0.570	0.520	0.570	6,235,000	3,367,450	0.5401	5.300	5.600	5.700	5.200	5.700	623,500	5.4009	-8.62%
2018-03-23	0	0.580	0.560	0.570	0.500	0.590	8,375,000	4,599,200	0.5492	5.800	5.600	5.700	5.000	5.900	837,500	5.4916	0.00%
2018-03-22	0	0.580	0.550	0.560	0.550	0.660	32,545,000	18,904,250	0.5809	5.800	5.500	5.600	5.500	6.600	3,254,500	5.8086	-12.12%
2018-03-21	0	0.660	0.610	0.670	0.540	0.670	42,598,000	25,247,980	0.5927	6.600	6.100	6.700	5.400	6.700	4,259,800	5.9270	3.13%
2018-03-20	0	0.640	0.580	0.620	0.480	0.660	6,055,000	3,313,500	0.5472	6.400	5.800	6.200	4.800	6.600	605,500	5.4723	28.00%
2018-03-19	0	0.500	0.495	0.500	0.490	0.550	8,800,000	4,438,775	0.5044	5.000	4.950	5.000	4.900	5.500	880,000	5.0441	-7.41%
2018-03-16	0	0.540	0.560	0.570	0.500	0.590	14,435,000	7,865,200	0.5449	5.400	5.600	5.700	5.000	5.900	1,443,500	5.4487	5.88%
2018-03-15	0	0.510	0.495	0.510	0.495	0.530	1,995,000	1,003,350	0.5029	5.100	4.950	5.100	4.950	5.300	199,500	5.0293	-3.77%
2018-03-14	0	0.530	0.520	0.530	0.495	0.550	7,975,000	4,060,600	0.5092	5.300	5.200	5.300	4.950	5.500	797,500	5.0917	-3.64%
2018-03-13	0	0.550	0.540	0.550	0.520	0.560	1,425,000	757,100	0.5313	5.500	5.400	5.500	5.200	5.600	142,500	5.3130	0.00%
2018-03-12	0	0.550	0.530	0.540	0.520	0.570	1,580,000	862,250	0.5457	5.500	5.300	5.400	5.200	5.700	158,000	5.4573	-5.17%
2018-03-09	0	0.580	0.560	0.570	0.540	0.600	4,895,000	2,739,850	0.5597	5.800	5.600	5.700	5.400	6.000	489,500	5.5972	5.45%
2018-03-08	0	0.550	0.530	0.540	0.500	0.560	5,380,000	2,847,700	0.5293	5.500	5.300	5.400	5.000	5.600	538,000	5.2931	0.00%
2018-03-07	0	0.550	0.530	0.560	0.510	0.560	1,435,890	782,195	0.5447	5.500	5.300	5.600	5.100	5.600	143,589	5.4475	-1.79%
2018-03-06	0	0.560	0.540	0.560	0.530	0.570	575,000	314,100	0.5463	5.600	5.400	5.600	5.300	5.700	57,500	5.4626	0.00%
2018-03-05	0	0.560	0.550	0.560	0.550	0.570	660,000	368,250	0.5580	5.600	5.500	5.600	5.500	5.700	66,000	5.5795	1.82%
2018-03-02	0	0.550	0.540	0.550	0.540	0.570	500,000	278,150	0.5563	5.500	5.400	5.500	5.400	5.700	50,000	5.5630	-1.79%
2018-03-01	0	0.560	0.540	0.560	0.550	0.580	375,000	208,300	0.5555	5.600	5.400	5.600	5.500	5.800	37,500	5.5547	-1.75%
2018-02-28	0	0.570	0.560	0.570	0.570	0.580	165,000	94,600	0.5733	5.700	5.600	5.700	5.700	5.800	16,500	5.7333	-1.72%
2018-02-27	0	0.580	0.550	0.580	0.550	0.590	720,000	412,800	0.5733	5.800	5.500	5.800	5.500	5.900	72,000	5.7333	0.00%
2018-02-26	0	0.580	0.550	0.580	0.540	0.600	515,000	296,050	0.5749	5.800	5.500	5.800	5.400	6.000	51,500	5.7485	1.75%
2018-02-23	0	0.570	0.560	0.570	0.560	0.580	350,000	197,500	0.5643	5.700	5.600	5.700	5.600	5.800	35,000	5.6429	-1.72%
2018-02-22	0	0.580	0.560	0.580	0.500	0.580	1,350,000	758,500	0.5619	5.800	5.600	5.800	5.000	5.800	135,000	5.6185	-3.33%
2018-02-21	0	0.600	0.580	0.600	0.580	0.600	350,000	206,000	0.5886	6.000	5.800	6.000	5.800	6.000	35,000	5.8857	0.00%
2018-02-20	0	0.600	0.580	0.600	0.560	0.610	30,925,000	18,219,750	0.5892	6.000	5.800	6.000	5.600	6.100	3,092,500	5.8916	0.00%
2018-02-15	0	0.600	0.580	0.600	0.580	0.610	1,250,000	735,750	0.5886	6.000	5.800	6.000	5.800	6.100	125,000	5.8860	1.69%
2018-02-14	0	0.590	0.580	0.590	0.590	0.610	13,600,000	7,893,000	0.5804	5.900	5.800	5.900	5.900	6.100	1,360,000	5.8037	1.72%
2018-02-13	0	0.580	0.570	0.580	0.580	0.600	200,000	118,000	0.5900	5.800	5.700	5.800	5.800	6.000	20,000	5.9000	-3.33%
2018-02-12	0	0.600	0.570	0.600	0.550	0.620	2,575,000	1,479,000	0.5744	6.000	5.700	6.000	5.500	6.200	257,500	5.7437	0.00%
2018-02-09	0	0.600	0.570	0.600	0.570	0.620	950,000	560,000	0.5895	6.000	5.700	6.000	5.700	6.200	95,000	5.8947	4.17%
2018-02-07	0	2.880	2.840	2.880	2.850	3.000	280,000	806,650	2.8809	5.760	5.680	5.760	5.700	6.000	140,000	5.7618	1.05%
2018-02-06	0	2.850	2.750	2.850	2.660	2.870	285,000	789,800	2.7712	5.700	5.500	5.700	5.320	5.740	142,500	5.5425	0.00%
2018-02-05	0	2.850	2.760	2.850	2.640	2.970	160,000	450,350	2.8147	5.700	5.520	5.700	5.280	5.940	80,000	5.6294	-0.70%
2018-02-02	0	2.870	2.800	2.870	2.800	2.990	350,000	1,002,200	2.8634	5.740	5.600	5.740	5.600	5.980	175,000	5.7269	1.41%
2018-02-01	0	2.830	2.790	2.830	2.780	2.840	65,000	182,400	2.8062	5.660	5.580	5.660	5.560	5.680	32,500	5.6123	1.07%
2018-01-31	0	2.800	2.770	2.800	2.760	2.840	235,000	657,900	2.7996	5.600	5.540	5.600	5.520	5.680	117,500	5.5991	-1.06%
2018-01-30	0	2.830	2.790	2.830	2.790	2.870	395,000	1,111,800	2.8147	5.660	5.580	5.660	5.580	5.740	197,500	5.6294	-1.05%
2018-01-29	0	2.860	2.820	2.860	2.800	2.890	630,000	1,786,600	2.8359	5.720	5.640	5.720	5.600	5.780	315,000	5.6717	0.00%
2018-01-26	0	2.860	2.830	2.870	2.800	2.890	820,000	2,320,100	2.8294	5.720	5.660	5.740	5.600	5.780	410,000	5.6588	0.00%
2018-01-25	0	2.860	2.830	2.840	2.830	2.990	165,000	472,000	2.8606	5.720	5.660	5.680	5.660	5.980	82,500	5.7212	-1.72%
2018-01-24	0	2.910	2.880	2.950	2.810	3.000	1,285,000	3,687,350	2.8695	5.820	5.760	5.900	5.620	6.000	642,500	5.7391	1.75%
2018-01-23	0	2.860	2.840	2.900	2.800	3.020	565,000	1,634,050	2.8921	5.720	5.680	5.800	5.600	6.040	282,500	5.7842	-3.05%
2018-01-22	0	2.950	2.930	2.990	2.930	3.030	445,000	1,316,950	2.9594	5.900	5.860	5.980	5.860	6.060	222,500	5.9189	-1.67%
2018-01-19	0	3.000	2.950	3.000	2.900	3.030	320,000	943,400	2.9481	6.000	5.900	6.000	5.800	6.060	160,000	5.8963	0.67%
2018-01-18	0	2.980	2.910	2.980	2.860	3.040	835,000	2,459,400	2.9454	5.960	5.820	5.960	5.720	6.080	417,500	5.8908	0.00%
2018-01-17	0	2.980	2.940	3.080	2.930	3.080	220,000	659,800	2.9991	5.960	5.880	6.160	5.860	6.160	110,000	5.9982	-0.67%
2018-01-16	0	3.000	2.940	3.000	2.930	3.030	195,000	580,850	2.9787	6.000	5.880	6.000	5.860	6.060	97,500	5.9574	0.33%
2018-01-15	0	2.990	2.970	3.010	2.970	3.050	100,000	299,150	2.9915	5.980	5.940	6.020	5.940	6.100	50,000	5.9830	-1.32%
2018-01-12	0	3.030	3.000	3.030	2.980	3.140	375,000	1,128,500	3.0093	6.060	6.000	6.060	5.960	6.280	187,500	6.0187	-1.62%
2018-01-11	0	3.080	3.050	3.100	3.040	3.160	330,000	1,010,800	3.0630	6.160	6.100	6.200	6.080	6.320	165,000	6.1261	-0.96%
2018-01-10	0	3.110	3.050	3.110	3.030	3.150	625,000	1,932,250	3.0916	6.220	6.100	6.220	6.060	6.300	312,500	6.1832	0.65%
2018-01-09	0	3.090	3.050	3.090	3.020	3.240	1,420,000	4,390,100	3.0916	6.180	6.100	6.180	6.040	6.480	710,000	6.1832	2.66%
2018-01-08	0	3.010	2.960	3.010	2.970	3.080	310,000	931,050	3.0034	6.020	5.920	6.020	5.940	6.160	155,000	6.0068	0.33%
2018-01-05	0	3.000	2.940	3.000	2.920	3.030	635,000	1,882,200	2.9641	6.000	5.880	6.000	5.840	6.060	317,500	5.9282	-0.33%
2018-01-04	0	3.010	2.970	3.010	2.950	3.070	220,000	659,700	2.9986	6.020	5.940	6.020	5.900	6.140	110,000	5.9973	-1.63%
2018-01-03	0	3.060	2.980	3.080	3.000	3.190	570,000	1,730,550	3.0361	6.120	5.960	6.160	6.000	6.380	285,000	6.0721	-3.47%
2018-01-02	0	3.170	3.110	3.180	2.900	3.520	1,245,000	3,878,680	3.1154	6.340	6.220	6.360	5.800	7.040	622,500	6.2308	-13.86%
2017-12-29	0	3.680	3.500	3.700	2.850	3.790	2,550,000	8,125,600	3.1865	7.360	7.000	7.400	5.700	7.580	1,275,000	6.3730	26.03%
2017-12-28	0	2.920	2.810	2.920	2.800	2.950	740,000	2,110,200	2.8516	5.840	5.620	5.840	5.600	5.900	370,000	5.7032	-1.02%
2017-12-27	0	2.950	2.920	2.980	2.900	3.000	555,000	1,629,650	2.9363	5.900	5.840	5.960	5.800	6.000	277,500	5.8726	-1.34%
2017-12-22	0	2.990	2.910	3.000	2.870	3.040	765,000	2,228,800	2.9135	5.980	5.820	6.000	5.740	6.080	382,500	5.8269	3.82%
2017-12-21	0	2.880	2.820	2.880	2.780	2.920	70,000	200,000	2.8571	5.760	5.640	5.760	5.560	5.840	35,000	5.7143	-3.36%
2017-12-20	0	2.980	2.930	3.000	2.900	3.000	150,000	444,850	2.9657	5.960	5.860	6.000	5.800	6.000	75,000	5.9313	0.68%
2017-12-19	0	2.960	2.910	2.960	2.900	3.190	30,000	92,550	3.0850	5.920	5.820	5.920	5.800	6.380	15,000	6.1700	-2.63%
2017-12-18	0	3.040	2.970	3.040	2.790	3.180	1,715,000	5,084,850	2.9649	6.080	5.940	6.080	5.580	6.360	857,500	5.9299	-0.98%
2017-12-15	0	3.070	3.050	3.080	3.040	3.300	945,000	2,929,850	3.1004	6.140	6.100	6.160	6.080	6.600	472,500	6.2007	0.00%
2017-12-14	0	3.070	3.040	3.070	3.020	3.090	265,000	809,900	3.0562	6.140	6.080	6.140	6.040	6.180	132,500	6.1125	-0.65%
2017-12-13	0	3.090	3.050	3.090	3.050	3.150	545,000	1,672,400	3.0686	6.180	6.100	6.180	6.100	6.300	272,500	6.1372	0.32%
2017-12-12	0	3.080	3.040	3.080	3.050	3.120	125,000	385,000	3.0800	6.160	6.080	6.160	6.100	6.240	62,500	6.1600	0.00%
2017-12-11	0	3.080	3.050	3.080	3.040	3.150	585,000	1,799,850	3.0767	6.160	6.100	6.160	6.080	6.300	292,500	6.1533	0.33%
2017-12-08	0	3.070	3.020	3.070	3.030	3.080	275,000	840,550	3.0565	6.140	6.040	6.140	6.060	6.160	137,500	6.1131	0.00%
2017-12-07	0	3.070	3.030	3.070	2.980	3.080	625,000	1,895,850	3.0334	6.140	6.060	6.140	5.960	6.160	312,500	6.0667	0.00%
2017-12-06	0	3.070	3.020	3.070	3.010	3.100	620,000	1,899,500	3.0637	6.140	6.040	6.140	6.020	6.200	310,000	6.1274	0.00%
2017-12-05	0	3.070	3.060	3.070	3.000	3.100	2,920,000	8,901,300	3.0484	6.140	6.120	6.140	6.000	6.200	1,460,000	6.0968	0.66%
2017-12-04	0	3.050	3.010	3.060	2.820	3.100	830,207	2,471,912	2.9775	6.100	6.020	6.120	5.640	6.200	415,104	5.9549	5.17%
2017-12-01	0	2.900	2.850	2.900	2.820	2.950	940,000	2,693,350	2.8653	5.800	5.700	5.800	5.640	5.900	470,000	5.7305	1.75%
2017-11-30	0	2.850	2.820	2.850	2.700	2.980	810,215	2,265,682	2.7964	5.700	5.640	5.700	5.400	5.960	405,108	5.5928	5.56%
2017-11-29	0	2.700	2.690	2.700	2.480	2.710	4,580,000	11,522,400	2.5158	5.400	5.380	5.400	4.960	5.420	2,290,000	5.0316	8.00%
2017-11-28	0	2.500	2.490	2.500	2.480	2.570	990,000	2,485,300	2.5104	5.000	4.980	5.000	4.960	5.140	495,000	5.0208	-2.72%
2017-11-27	0	2.570	2.530	2.590	2.490	2.690	615,000	1,562,000	2.5398	5.140	5.060	5.180	4.980	5.380	307,500	5.0797	-4.10%
2017-11-24	0	2.680	2.650	2.690	2.600	2.690	895,000	2,374,050	2.6526	5.360	5.300	5.380	5.200	5.380	447,500	5.3051	0.00%
2017-11-23	0	2.680	2.620	2.690	2.570	2.990	970,000	2,587,400	2.6674	5.360	5.240	5.380	5.140	5.980	485,000	5.3348	4.69%
2017-11-22	0	2.560	2.600	2.610	2.500	2.600	1,045,000	2,663,600	2.5489	5.120	5.200	5.220	5.000	5.200	522,500	5.0978	1.99%
2017-11-21	0	2.510	2.500	2.510	2.500	2.570	715,000	1,807,350	2.5278	5.020	5.000	5.020	5.000	5.140	357,500	5.0555	-1.95%
2017-11-20	0	2.560	2.500	2.550	2.500	2.590	540,000	1,375,850	2.5479	5.120	5.000	5.100	5.000	5.180	270,000	5.0957	0.79%
2017-11-17	0	2.540	2.530	2.540	2.550	2.640	620,000	1,588,400	2.5619	5.080	5.060	5.080	5.100	5.280	310,000	5.1239	0.00%
2017-11-16	0	2.540	2.510	2.540	2.500	2.600	500,000	1,259,950	2.5199	5.080	5.020	5.080	5.000	5.200	250,000	5.0398	-1.17%
2017-11-15	0	2.570	2.540	2.590	2.550	2.760	635,000	1,643,850	2.5887	5.140	5.080	5.180	5.100	5.520	317,500	5.1775	-4.81%
2017-11-14	0	2.700	2.630	2.750	2.510	2.900	1,540,000	4,171,200	2.7086	5.400	5.260	5.500	5.020	5.800	770,000	5.4171	-5.26%
2017-11-13	0	2.850	2.820	2.870	2.770	3.000	500,000	1,448,300	2.8966	5.700	5.640	5.740	5.540	6.000	250,000	5.7932	-4.68%
2017-11-10	0	2.990	2.980	2.990	2.930	3.010	200,000	593,800	2.9690	5.980	5.960	5.980	5.860	6.020	100,000	5.9380	0.34%
2017-11-09	0	2.980	2.940	2.990	2.900	3.070	330,000	980,750	2.9720	5.960	5.880	5.980	5.800	6.140	165,000	5.9439	0.34%
2017-11-08	0	2.970	2.900	2.990	2.880	3.170	1,550,000	4,642,350	2.9951	5.940	5.800	5.980	5.760	6.340	775,000	5.9901	-5.41%
2017-11-07	0	3.140	3.080	3.140	2.900	3.300	2,210,000	6,961,900	3.1502	6.280	6.160	6.280	5.800	6.600	1,105,000	6.3004	5.02%
2017-11-06	0	2.990	2.990	3.000	2.450	3.010	845,000	2,315,950	2.7408	5.980	5.980	6.000	4.900	6.020	422,500	5.4815	20.56%
2017-11-03	0	2.480	2.470	2.480	2.440	2.510	1,590,000	3,926,950	2.4698	4.960	4.940	4.960	4.880	5.020	795,000	4.9396	0.40%
2017-11-02	0	2.470	2.440	2.470	2.440	2.490	1,230,000	3,017,000	2.4528	4.940	4.880	4.940	4.880	4.980	615,000	4.9057	0.00%
2017-11-01	0	2.470	2.440	2.470	2.440	2.490	1,735,000	4,269,300	2.4607	4.940	4.880	4.940	4.880	4.980	867,500	4.9214	0.00%
2017-10-31	0	2.470	2.450	2.470	2.450	2.490	1,675,259	4,129,526	2.4650	4.940	4.900	4.940	4.900	4.980	837,630	4.9300	-1.59%
2017-10-30	0	2.510	2.490	2.520	2.460	2.520	1,810,000	4,482,050	2.4763	5.020	4.980	5.040	4.920	5.040	905,000	4.9525	0.40%
2017-10-27	0	2.500	2.460	2.500	2.400	2.510	3,290,010	8,128,374	2.4706	5.000	4.920	5.000	4.800	5.020	1,645,005	4.9412	0.40%
2017-10-26	0	2.490	2.490	2.500	2.480	2.530	2,240,000	5,601,350	2.5006	4.980	4.980	5.000	4.960	5.060	1,120,000	5.0012	-3.86%
2017-10-25	0	2.590	2.520	2.580	2.480	2.610	6,195,000	15,613,650	2.5204	5.180	5.040	5.160	4.960	5.220	3,097,500	5.0407	0.39%
2017-10-24	0	2.580	2.560	2.590	2.540	2.770	1,471,000	3,806,010	2.5874	5.160	5.120	5.180	5.080	5.540	735,500	5.1747	-6.52%
2017-10-23	0	2.760	2.740	2.770	2.480	2.800	1,800,000	4,746,200	2.6368	5.520	5.480	5.540	4.960	5.600	900,000	5.2736	9.96%
2017-10-20	0	2.510	2.500	2.510	2.470	2.640	2,320,000	5,904,400	2.5450	5.020	5.000	5.020	4.940	5.280	1,160,000	5.0900	-4.56%
2017-10-19	0	2.630	2.620	2.630	2.550	2.850	8,600,000	22,490,400	2.6152	5.260	5.240	5.260	5.100	5.700	4,300,000	5.2303	-4.71%
2017-10-18	0	2.760	2.750	2.760	2.750	2.950	3,525,000	10,012,850	2.8405	5.520	5.500	5.520	5.500	5.900	1,762,500	5.6810	-6.76%
2017-10-17	0	2.960	2.910	2.920	2.920	3.030	1,960,000	5,797,750	2.9580	5.920	5.820	5.840	5.840	6.060	980,000	5.9161	-3.90%
2017-10-16	0	3.080	3.080	3.090	2.950	3.100	1,660,000	5,039,050	3.0356	6.160	6.160	6.180	5.900	6.200	830,000	6.0711	0.33%
2017-10-13	0	3.070	3.000	3.080	2.920	3.150	1,970,000	5,916,650	3.0034	6.140	6.000	6.160	5.840	6.300	985,000	6.0068	1.32%
2017-10-12	0	3.030	3.010	3.040	2.810	3.490	2,945,000	8,897,450	3.0212	6.060	6.020	6.080	5.620	6.980	1,472,500	6.0424	-6.19%
2017-10-11	0	3.230	3.120	3.130	3.100	3.320	3,000,000	9,623,800	3.2079	6.460	6.240	6.260	6.200	6.640	1,500,000	6.4159	-7.45%
2017-10-10	0	3.490	3.400	3.500	3.290	3.630	3,110,000	10,586,850	3.4041	6.980	6.800	7.000	6.580	7.260	1,555,000	6.8083	-5.68%
2017-10-09	0	3.700	3.620	3.700	3.650	3.700	235,000	864,350	3.6781	7.400	7.240	7.400	7.300	7.400	117,500	7.3562	0.27%
2017-10-06	0	3.690	3.620	3.690	3.550	3.890	386,000	1,411,600	3.6570	7.380	7.240	7.380	7.100	7.780	193,000	7.3140	0.00%
2017-10-04	0	3.690	3.670	3.700	3.660	3.740	440,000	1,628,300	3.7007	7.380	7.340	7.400	7.320	7.480	220,000	7.4014	-2.64%
2017-10-03	0	3.790	3.740	3.780	3.750	3.840	240,000	910,700	3.7946	7.580	7.480	7.560	7.500	7.680	120,000	7.5892	-2.32%
2017-09-29	0	3.880	3.870	3.880	3.770	3.980	855,000	3,274,500	3.8298	7.760	7.740	7.760	7.540	7.960	427,500	7.6596	0.52%
2017-09-28	0	3.860	3.830	3.870	3.790	4.250	1,365,000	5,351,450	3.9205	7.720	7.660	7.740	7.580	8.500	682,500	7.8410	0.26%
2017-09-27	0	3.850	3.790	3.850	3.780	3.940	885,000	3,388,950	3.8293	7.700	7.580	7.700	7.560	7.880	442,500	7.6586	0.52%
2017-09-26	0	3.830	3.780	3.830	3.780	3.880	1,060,000	4,087,950	3.8566	7.660	7.560	7.660	7.560	7.760	530,000	7.7131	-0.52%
2017-09-25	0	3.850	3.780	3.850	3.770	3.900	720,000	2,764,800	3.8400	7.700	7.560	7.700	7.540	7.800	360,000	7.6800	0.52%
2017-09-22	0	3.830	3.770	3.830	3.750	3.920	245,000	933,750	3.8112	7.660	7.540	7.660	7.500	7.840	122,500	7.6224	2.13%
2017-09-21	0	3.750	3.710	3.760	3.650	3.880	1,150,500	4,308,580	3.7450	7.500	7.420	7.520	7.300	7.760	575,250	7.4899	1.63%
2017-09-20	0	3.690	3.660	3.690	3.670	3.920	1,421,200	5,337,276	3.7555	7.380	7.320	7.380	7.340	7.840	710,600	7.5109	-2.64%
2017-09-19	0	3.790	3.750	3.820	3.750	4.000	355,000	1,352,650	3.8103	7.580	7.500	7.640	7.500	8.000	177,500	7.6206	1.88%
2017-09-18	0	3.720	3.700	3.720	3.700	3.820	410,000	1,534,150	3.7418	7.440	7.400	7.440	7.400	7.640	205,000	7.4837	-2.11%
2017-09-15	0	3.800	3.760	3.810	3.690	3.840	1,590,000	6,022,100	3.7875	7.600	7.520	7.620	7.380	7.680	795,000	7.5750	1.33%
2017-09-14	0	3.750	3.720	3.760	3.690	3.850	795,000	2,992,700	3.7644	7.500	7.440	7.520	7.380	7.700	397,500	7.5288	-3.60%
2017-09-13	0	3.890	3.760	3.800	3.760	3.900	555,000	2,123,300	3.8258	7.780	7.520	7.600	7.520	7.800	277,500	7.6515	1.30%
2017-09-12	0	3.840	3.810	3.840	3.790	3.840	140,000	535,750	3.8268	7.680	7.620	7.680	7.580	7.680	70,000	7.6536	0.26%
2017-09-11	0	3.830	3.800	3.840	3.770	4.000	1,015,000	3,894,150	3.8366	7.660	7.600	7.680	7.540	8.000	507,500	7.6732	-2.79%
2017-09-08	0	3.940	3.820	3.940	3.760	3.940	1,010,000	3,879,850	3.8414	7.880	7.640	7.880	7.520	7.880	505,000	7.6829	1.81%
2017-09-07	0	3.870	3.830	3.870	3.840	4.050	800,000	3,108,050	3.8851	7.740	7.660	7.740	7.680	8.100	400,000	7.7701	-2.76%
2017-09-06	0	3.980	3.970	3.980	3.850	3.990	920,000	3,600,500	3.9136	7.960	7.940	7.960	7.700	7.980	460,000	7.8272	1.02%
2017-09-05	0	3.940	3.820	3.970	3.740	3.970	655,000	2,541,350	3.8799	7.880	7.640	7.940	7.480	7.940	327,500	7.7598	3.14%
2017-09-04	0	3.820	3.800	3.840	3.770	3.970	294,000	1,133,410	3.8551	7.640	7.600	7.680	7.540	7.940	147,000	7.7103	-1.55%
2017-09-01	0	3.880	3.800	3.880	3.700	3.900	1,190,000	4,498,900	3.7806	7.760	7.600	7.760	7.400	7.800	595,000	7.5612	1.04%
2017-08-31	0	3.840	3.840	3.920	3.800	4.100	8,820,000	34,476,650	3.9089	7.680	7.680	7.840	7.600	8.200	4,410,000	7.8178	-0.26%
2017-08-30	0	3.850	3.750	3.850	3.760	3.950	862,700	3,343,653	3.8758	7.700	7.500	7.700	7.520	7.900	431,350	7.7516	0.52%
2017-08-29	0	3.830	3.760	3.850	3.620	3.890	940,000	3,531,800	3.7572	7.660	7.520	7.700	7.240	7.780	470,000	7.5145	3.23%
2017-08-28	0	3.710	3.650	3.700	3.480	3.790	1,695,000	6,097,250	3.5972	7.420	7.300	7.400	6.960	7.580	847,500	7.1944	3.63%
2017-08-25	0	3.580	3.530	3.560	3.470	3.850	4,165,000	14,925,250	3.5835	7.160	7.060	7.120	6.940	7.700	2,082,500	7.1670	-5.54%
2017-08-24	0	3.790	3.720	3.790	3.590	3.800	1,285,000	4,773,050	3.7144	7.580	7.440	7.580	7.180	7.600	642,500	7.4289	0.00%
2017-08-22	0	3.790	3.760	3.800	3.650	3.900	1,060,000	3,941,700	3.7186	7.580	7.520	7.600	7.300	7.800	530,000	7.4372	2.43%
2017-08-21	0	3.700	3.610	3.700	3.640	3.880	120,000	444,900	3.7075	7.400	7.220	7.400	7.280	7.760	60,000	7.4150	0.27%
2017-08-18	0	3.690	3.600	3.700	3.620	3.700	411,703	1,511,384	3.6711	7.380	7.200	7.400	7.240	7.400	205,852	7.3421	0.00%
2017-08-17	0	3.690	3.630	3.690	3.600	3.700	535,000	1,965,600	3.6740	7.380	7.260	7.380	7.200	7.400	267,500	7.3480	-0.27%
2017-08-16	0	3.700	3.660	3.700	3.530	3.700	425,000	1,543,350	3.6314	7.400	7.320	7.400	7.060	7.400	212,500	7.2628	0.27%
2017-08-15	0	3.690	3.550	3.690	3.390	3.750	2,990,000	10,437,100	3.4907	7.380	7.100	7.380	6.780	7.500	1,495,000	6.9813	3.07%
2017-08-14	0	3.580	3.510	3.600	3.390	3.980	2,010,000	7,138,350	3.5514	7.160	7.020	7.200	6.780	7.960	1,005,000	7.1028	-1.10%
2017-08-11	0	3.620	3.560	3.680	3.550	3.760	840,000	3,045,600	3.6257	7.240	7.120	7.360	7.100	7.520	420,000	7.2514	-3.72%
2017-08-10	0	3.760	3.690	3.760	3.680	3.900	400,000	1,490,200	3.7255	7.520	7.380	7.520	7.360	7.800	200,000	7.4510	-0.79%
2017-08-09	0	3.790	3.770	3.790	3.740	3.870	400,000	1,509,250	3.7731	7.580	7.540	7.580	7.480	7.740	200,000	7.5463	-0.26%
2017-08-08	0	3.800	3.760	3.800	3.720	3.890	325,000	1,222,650	3.7620	7.600	7.520	7.600	7.440	7.780	162,500	7.5240	0.26%
2017-08-07	0	3.790	3.790	3.800	3.700	3.970	605,000	2,300,450	3.8024	7.580	7.580	7.600	7.400	7.940	302,500	7.6048	0.26%
2017-08-04	0	3.780	3.710	3.780	3.680	3.890	365,000	1,373,500	3.7630	7.560	7.420	7.560	7.360	7.780	182,500	7.5260	-1.82%
2017-08-03	0	3.850	3.840	3.850	3.750	3.990	1,380,000	5,266,300	3.8162	7.700	7.680	7.700	7.500	7.980	690,000	7.6323	-1.03%
2017-08-02	0	3.890	3.850	3.890	3.760	3.970	1,205,000	4,625,050	3.8382	7.780	7.700	7.780	7.520	7.940	602,500	7.6764	2.91%
2017-08-01	0	3.780	3.750	3.790	3.680	3.980	1,015,000	3,863,850	3.8067	7.560	7.500	7.580	7.360	7.960	507,500	7.6135	3.56%
2017-07-31	0	3.650	3.610	3.640	3.450	4.090	4,070,917	14,498,029	3.5614	7.300	7.220	7.280	6.900	8.180	2,035,458	7.1227	6.41%
2017-07-28	0	3.430	3.360	3.430	3.350	3.500	1,330,000	4,503,300	3.3859	6.860	6.720	6.860	6.700	7.000	665,000	6.7719	2.39%
2017-07-27	0	3.350	3.290	3.300	3.300	3.440	2,720,000	9,223,600	3.3910	6.700	6.580	6.600	6.600	6.880	1,360,000	6.7821	-1.76%
2017-07-26	0	3.410	3.350	3.420	3.310	3.550	3,070,000	10,743,400	3.4995	6.820	6.700	6.840	6.620	7.100	1,535,000	6.9990	-3.12%
2017-07-25	0	3.520	3.480	3.520	3.450	3.580	3,670,000	12,960,800	3.5316	7.040	6.960	7.040	6.900	7.160	1,835,000	7.0631	0.00%
2017-07-24	0	3.520	3.500	3.520	3.450	3.650	3,345,000	11,991,550	3.5849	7.040	7.000	7.040	6.900	7.300	1,672,500	7.1698	-2.49%
2017-07-21	0	3.610	3.530	3.610	3.500	3.800	3,075,000	11,182,750	3.6367	7.220	7.060	7.220	7.000	7.600	1,537,500	7.2733	-1.37%
2017-07-20	0	3.660	3.600	3.660	3.560	3.780	2,156,740	7,877,207	3.6524	7.320	7.200	7.320	7.120	7.560	1,078,370	7.3047	0.55%
2017-07-19	0	3.640	3.570	3.640	3.570	3.800	2,160,000	7,870,000	3.6435	7.280	7.140	7.280	7.140	7.600	1,080,000	7.2870	-1.09%
2017-07-18	0	3.680	3.650	3.680	3.600	3.750	2,685,000	9,800,800	3.6502	7.360	7.300	7.360	7.200	7.500	1,342,500	7.3004	1.10%
2017-07-17	0	3.640	3.600	3.660	3.550	3.800	3,585,000	13,184,550	3.6777	7.280	7.200	7.320	7.100	7.600	1,792,500	7.3554	-2.41%
2017-07-14	0	3.730	3.630	3.730	3.650	3.860	3,560,000	13,291,350	3.7335	7.460	7.260	7.460	7.300	7.720	1,780,000	7.4671	0.27%
2017-07-13	0	3.720	3.690	3.740	3.690	3.870	1,845,000	6,918,650	3.7499	7.440	7.380	7.480	7.380	7.740	922,500	7.4999	-2.11%
2017-07-12	0	3.800	3.780	3.800	3.710	3.800	1,745,000	6,576,950	3.7690	7.600	7.560	7.600	7.420	7.600	872,500	7.5381	-0.26%
2017-07-11	0	3.810	3.770	3.820	3.760	4.000	1,510,000	5,737,650	3.7998	7.620	7.540	7.640	7.520	8.000	755,000	7.5995	-0.26%
2017-07-10	0	3.820	3.800	3.820	3.690	3.900	1,010,000	3,855,000	3.8168	7.640	7.600	7.640	7.380	7.800	505,000	7.6337	3.52%
2017-07-07	0	3.690	3.650	3.690	3.690	3.900	2,155,000	8,063,800	3.7419	7.380	7.300	7.380	7.380	7.800	1,077,500	7.4838	-4.16%
2017-07-06	0	3.850	3.820	3.870	3.700	4.130	2,036,066	7,798,600	3.8302	7.700	7.640	7.740	7.400	8.260	1,018,033	7.6605	-1.28%
2017-07-05	0	3.900	3.860	3.920	3.730	4.140	2,020,000	7,746,850	3.8351	7.800	7.720	7.840	7.460	8.280	1,010,000	7.6701	0.00%
2017-07-04	0	3.900	3.770	3.900	3.000	3.930	4,635,000	15,142,150	3.2669	7.800	7.540	7.800	6.000	7.860	2,317,500	6.5338	30.43%
2017-07-03	0	2.990	2.930	3.000	2.900	3.450	4,706,110	14,204,485	3.0183	5.980	5.860	6.000	5.800	6.900	2,353,055	6.0366	-13.83%
2017-06-30	0	3.470	3.420	3.470	3.400	3.900	4,475,000	16,060,900	3.5890	6.940	6.840	6.940	6.800	7.800	2,237,500	7.1781	-3.07%
2017-06-29	0	3.580	3.530	3.580	3.430	3.940	6,470,000	22,730,700	3.5132	7.160	7.060	7.160	6.860	7.880	3,235,000	7.0265	-1.10%
2017-06-28	0	3.620	3.560	3.620	3.160	3.850	4,036,000	14,216,650	3.5225	7.240	7.120	7.240	6.320	7.700	2,018,000	7.0449	-4.23%
2017-06-27	0	3.780	3.700	3.720	3.700	4.400	3,903,000	15,070,850	3.8614	7.560	7.400	7.440	7.400	8.800	1,951,500	7.7227	-4.30%
2017-06-26	0	3.950	3.950	3.990	3.800	4.600	5,808,818	23,378,917	4.0247	7.900	7.900	7.980	7.600	9.200	2,904,409	8.0495	-13.19%
2017-06-23	0	4.550	4.480	4.550	4.400	4.600	1,525,000	6,818,950	4.4714	9.100	8.960	9.100	8.800	9.200	762,500	8.9429	-0.87%
2017-06-22	0	4.590	4.520	4.590	4.450	4.680	2,095,000	9,479,350	4.5247	9.180	9.040	9.180	8.900	9.360	1,047,500	9.0495	0.88%
2017-06-21	0	4.550	4.520	4.550	4.480	4.630	675,000	3,056,750	4.5285	9.100	9.040	9.100	8.960	9.260	337,500	9.0570	-0.87%
2017-06-20	0	4.590	4.570	4.590	4.500	4.670	625,000	2,845,000	4.5520	9.180	9.140	9.180	9.000	9.340	312,500	9.1040	-0.65%
2017-06-19	0	4.620	4.540	4.620	4.400	5.000	3,675,000	16,789,800	4.5687	9.240	9.080	9.240	8.800	10.00	1,837,500	9.1373	-1.70%
2017-06-16	0	4.700	4.620	4.700	4.660	5.000	425,500	2,015,715	4.7373	9.400	9.240	9.400	9.320	10.00	212,750	9.4746	-0.84%
2017-06-15	0	4.740	4.630	4.740	4.490	4.820	3,235,000	14,875,550	4.5983	9.480	9.260	9.480	8.980	9.640	1,617,500	9.1966	-0.21%
2017-06-14	0	4.750	4.680	4.780	4.480	4.850	2,595,580	11,955,235	4.6060	9.500	9.360	9.560	8.960	9.700	1,297,790	9.2120	1.50%
2017-06-13	0	4.680	4.630	4.680	4.650	4.940	625,000	2,945,400	4.7126	9.360	9.260	9.360	9.300	9.880	312,500	9.4253	-1.68%
2017-06-12	0	4.760	4.670	4.760	4.650	4.900	195,000	926,600	4.7518	9.520	9.340	9.520	9.300	9.800	97,500	9.5036	0.21%
2017-06-09	0	4.750	4.740	4.750	4.650	4.800	930,000	4,412,100	4.7442	9.500	9.480	9.500	9.300	9.600	465,000	9.4884	0.64%
2017-06-08	0	4.720	4.700	4.750	4.690	5.200	3,072,900	14,727,415	4.7927	9.440	9.400	9.500	9.380	10.40	1,536,450	9.5854	-3.87%
2017-06-07	0	4.910	4.870	4.910	4.700	5.050	1,715,000	8,306,800	4.8436	9.820	9.740	9.820	9.400	10.10	857,500	9.6872	-1.01%
2017-06-06	0	4.960	4.930	4.960	4.830	5.090	780,000	3,823,400	4.9018	9.920	9.860	9.920	9.660	10.18	390,000	9.8036	0.20%
2017-06-05	0	4.950	4.900	4.950	4.860	5.180	700,000	3,472,650	4.9609	9.900	9.800	9.900	9.720	10.36	350,000	9.9219	-1.20%
2017-06-02	0	5.010	4.960	5.010	4.950	5.100	950,000	4,752,950	5.0031	10.02	9.920	10.02	9.900	10.20	475,000	10.006	-0.60%
2017-06-01	0	5.040	5.000	5.040	5.000	5.200	1,385,000	7,044,395	5.0862	10.08	10.00	10.08	10.00	10.40	692,500	10.172	-1.18%
2017-05-31	0	5.100	5.210	5.300	4.870	5.300	3,225,000	16,156,150	5.0097	10.20	10.42	10.60	9.740	10.60	1,612,500	10.019	2.20%
2017-05-29	0	4.990	4.930	4.990	4.880	5.000	475,000	2,362,300	4.9733	9.980	9.860	9.980	9.760	10.00	237,500	9.9465	2.25%
2017-05-26	0	4.880	4.860	4.930	4.830	4.950	720,703	3,527,501	4.8945	9.760	9.720	9.860	9.660	9.900	360,352	9.7891	-0.61%
2017-05-25	0	4.910	4.880	4.910	4.800	4.990	1,195,000	5,789,100	4.8444	9.820	9.760	9.820	9.600	9.980	597,500	9.6889	-0.81%
2017-05-24	0	4.950	4.910	4.950	4.700	5.000	2,175,000	10,503,250	4.8291	9.900	9.820	9.900	9.400	10.00	1,087,500	9.6582	2.70%
2017-05-23	0	4.820	4.770	4.880	4.750	5.100	4,625,000	22,509,400	4.8669	9.640	9.540	9.760	9.500	10.20	2,312,500	9.7338	-2.03%
2017-05-22	0	4.920	4.890	4.930	4.800	5.300	2,320,000	11,477,150	4.9470	9.840	9.780	9.860	9.600	10.60	1,160,000	9.8941	-2.38%
2017-05-19	0	5.040	5.000	5.040	4.980	5.150	470,000	2,375,550	5.0544	10.08	10.00	10.08	9.960	10.30	235,000	10.109	-3.08%
2017-05-18	0	5.200	5.080	5.200	4.700	5.300	4,285,000	21,395,750	4.9932	10.40	10.16	10.40	9.400	10.60	2,142,500	9.9863	1.76%
2017-05-17	0	5.110	5.060	5.130	5.000	5.450	3,540,000	18,098,500	5.1126	10.22	10.12	10.26	10.00	10.90	1,770,000	10.225	-3.77%
2017-05-16	0	5.310	5.230	5.320	5.050	5.500	6,585,000	34,585,675	5.2522	10.62	10.46	10.64	10.10	11.00	3,292,500	10.504	-3.45%
2017-05-15	0	5.500	5.420	5.500	4.860	5.500	7,790,000	40,565,650	5.2074	11.00	10.84	11.00	9.720	11.00	3,895,000	10.415	10.00%
2017-05-12	0	5.000	4.870	5.000	4.480	5.010	11,650,000	55,117,700	4.7311	10.00	9.740	10.00	8.960	10.02	5,825,000	9.4623	2.46%
2017-05-11	0	4.880	4.840	4.880	4.840	4.940	3,815,000	18,581,100	4.8705	9.760	9.680	9.760	9.680	9.880	1,907,500	9.7411	-0.81%
2017-05-10	0	4.920	4.870	4.920	4.850	5.090	11,550,020	56,878,848	4.9246	9.840	9.740	9.840	9.700	10.18	5,775,010	9.8491	1.03%
2017-05-09	0	4.870	4.850	4.970	4.790	5.030	6,050,920	29,436,034	4.8647	9.740	9.700	9.940	9.580	10.06	3,025,460	9.7294	-0.41%
2017-05-08	0	4.890	4.840	4.910	4.690	5.100	5,515,000	26,816,450	4.8625	9.780	9.680	9.820	9.380	10.20	2,757,500	9.7249	2.30%
2017-05-05	0	4.780	4.730	4.740	3.780	4.900	8,835,000	36,838,550	4.1696	9.560	9.460	9.480	7.560	9.800	4,417,500	8.3392	14.35%
2017-05-04	0	4.180	4.120	4.190	3.380	4.190	8,425,000	30,897,900	3.6674	8.360	8.240	8.380	6.760	8.380	4,212,500	7.3348	7.46%
2017-05-02	0	3.890	3.880	3.890	3.880	4.200	5,212,000	20,827,000	3.9960	7.780	7.760	7.780	7.760	8.400	2,606,000	7.9919	-2.75%
2017-04-28	0	4.000	4.000	4.050	3.700	4.600	14,899,258	58,884,642	3.9522	8.000	8.000	8.100	7.400	9.200	7,449,629	7.9044	-14.35%
2017-04-27	0	4.670	4.630	4.680	4.610	5.500	3,800,000	18,821,190	4.9529	9.340	9.260	9.360	9.220	11.00	1,900,000	9.9059	-14.15%
2017-04-26	0	5.440	5.390	5.440	5.400	5.580	2,300,000	12,642,550	5.4968	10.88	10.78	10.88	10.80	11.16	1,150,000	10.994	-2.16%
2017-04-25	0	5.560	5.500	5.560	5.460	5.690	750,000	4,156,900	5.5425	11.12	11.00	11.12	10.92	11.38	375,000	11.085	0.72%
2017-04-24	0	5.520	5.520	5.580	5.500	5.760	2,170,000	12,091,900	5.5723	11.04	11.04	11.16	11.00	11.52	1,085,000	11.145	-2.82%
2017-04-21	0	5.680	5.650	5.680	5.650	5.730	360,000	2,051,400	5.6983	11.36	11.30	11.36	11.30	11.46	180,000	11.397	-0.53%
2017-04-20	0	5.710	5.640	5.710	5.700	5.750	690,000	3,945,600	5.7183	11.42	11.28	11.42	11.40	11.50	345,000	11.437	-0.87%
2017-04-19	0	5.760	5.710	5.760	5.700	5.770	505,000	2,894,050	5.7308	11.52	11.42	11.52	11.40	11.54	252,500	11.462	0.00%
2017-04-18	0	5.760	5.710	5.760	5.700	5.790	1,270,528	7,296,441	5.7428	11.52	11.42	11.52	11.40	11.58	635,264	11.486	-0.35%
2017-04-13	0	5.780	5.720	5.770	5.710	5.800	570,000	3,290,100	5.7721	11.56	11.44	11.54	11.42	11.60	285,000	11.544	0.00%
2017-04-12	0	5.780	5.710	5.780	5.690	5.780	1,535,000	8,799,750	5.7327	11.56	11.42	11.56	11.38	11.56	767,500	11.465	0.35%
2017-04-11	0	5.760	5.700	5.750	5.720	5.800	1,020,000	5,872,300	5.7572	11.52	11.40	11.50	11.44	11.60	510,000	11.514	-1.20%
2017-04-10	0	5.830	5.750	5.830	5.800	6.000	2,150,000	12,559,150	5.8415	11.66	11.50	11.66	11.60	12.00	1,075,000	11.683	-0.85%
2017-04-07	0	5.880	5.860	5.880	5.860	5.990	575,000	3,379,600	5.8776	11.76	11.72	11.76	11.72	11.98	287,500	11.755	0.17%
2017-04-06	0	5.870	5.760	5.870	5.840	5.900	210,000	1,230,900	5.8614	11.74	11.52	11.74	11.68	11.80	105,000	11.723	0.86%
2017-04-05	0	5.820	5.800	5.820	5.500	5.950	4,400,000	25,162,650	5.7188	11.64	11.60	11.64	11.00	11.90	2,200,000	11.438	1.57%
2017-04-03	0	5.730	5.650	5.690	5.680	5.890	805,000	4,642,350	5.7669	11.46	11.30	11.38	11.36	11.78	402,500	11.534	-2.72%
2017-03-31	0	5.890	5.870	5.890	5.720	5.980	3,025,000	17,723,700	5.8591	11.78	11.74	11.78	11.44	11.96	1,512,500	11.718	-0.84%
2017-03-30	0	5.940	5.870	5.940	5.830	5.950	1,805,000	10,612,150	5.8793	11.88	11.74	11.88	11.66	11.90	902,500	11.759	-0.17%
2017-03-29	0	5.950	5.900	5.950	5.800	5.950	2,340,000	13,711,500	5.8596	11.90	11.80	11.90	11.60	11.90	1,170,000	11.719	0.68%
2017-03-28	0	5.910	5.850	5.910	5.850	5.970	635,000	3,741,350	5.8919	11.82	11.70	11.82	11.70	11.94	317,500	11.784	-0.51%
2017-03-27	0	5.940	5.860	5.940	5.900	6.000	550,000	3,266,550	5.9392	11.88	11.72	11.88	11.80	12.00	275,000	11.878	0.00%
2017-03-24	0	5.940	5.900	5.940	5.750	5.990	1,930,000	11,320,400	5.8655	11.88	11.80	11.88	11.50	11.98	965,000	11.731	0.68%
2017-03-23	0	5.900	5.850	5.910	5.810	6.000	1,775,000	10,426,150	5.8739	11.80	11.70	11.82	11.62	12.00	887,500	11.748	0.34%
2017-03-22	0	5.880	5.850	5.880	5.820	5.950	1,880,000	11,068,650	5.8876	11.76	11.70	11.76	11.64	11.90	940,000	11.775	-0.34%
2017-03-21	0	5.900	5.850	5.900	5.800	5.990	770,000	4,550,150	5.9093	11.80	11.70	11.80	11.60	11.98	385,000	11.819	-0.51%
2017-03-20	0	5.930	5.860	5.930	5.800	5.960	1,205,000	7,086,800	5.8812	11.86	11.72	11.86	11.60	11.92	602,500	11.762	-1.17%
2017-03-17	0	6.000	5.860	5.900	5.850	6.000	1,800,000	10,668,900	5.9272	12.00	11.72	11.80	11.70	12.00	900,000	11.854	0.00%
2017-03-16	0	6.000	5.960	6.000	5.800	6.020	395,000	2,365,200	5.9878	12.00	11.92	12.00	11.60	12.04	197,500	11.976	-0.50%
2017-03-15	0	6.030	5.950	6.030	5.920	6.130	630,000	3,794,050	6.0223	12.06	11.90	12.06	11.84	12.26	315,000	12.045	0.17%
2017-03-14	0	6.020	6.010	6.020	5.900	6.080	1,258,008	7,558,157	6.0080	12.04	12.02	12.04	11.80	12.16	629,004	12.016	-0.82%
2017-03-13	0	6.070	6.020	6.070	5.990	6.150	1,430,000	8,654,750	6.0523	12.14	12.04	12.14	11.98	12.30	715,000	12.105	-2.10%
2017-03-10	0	6.200	6.130	6.200	6.180	6.300	2,090,000	13,018,400	6.2289	12.40	12.26	12.40	12.36	12.60	1,045,000	12.458	0.00%
2017-03-09	0	6.200	6.130	6.200	6.010	6.200	1,470,000	8,979,600	6.1086	12.40	12.26	12.40	12.02	12.40	735,000	12.217	3.33%
2017-03-08	0	6.000	6.000	6.090	5.700	6.100	2,981,000	17,582,780	5.8983	12.00	12.00	12.18	11.40	12.20	1,490,500	11.797	5.63%
2017-03-07	0	5.680	5.610	5.680	5.600	5.680	470,000	2,644,150	5.6259	11.36	11.22	11.36	11.20	11.36	235,000	11.252	0.35%
2017-03-06	0	5.660	5.610	5.660	5.600	5.690	870,000	4,912,750	5.6468	11.32	11.22	11.32	11.20	11.38	435,000	11.294	-0.35%
2017-03-03	0	5.680	5.650	5.680	5.570	5.740	260,000	1,467,550	5.6444	11.36	11.30	11.36	11.14	11.48	130,000	11.289	1.07%
2017-03-02	0	5.620	5.590	5.620	5.580	5.750	475,000	2,680,700	5.6436	11.24	11.18	11.24	11.16	11.50	237,500	11.287	0.36%
2017-03-01	0	5.600	5.550	5.600	5.490	5.610	380,000	2,115,850	5.5680	11.20	11.10	11.20	10.98	11.22	190,000	11.136	0.00%
2017-02-28	0	5.600	5.600	5.680	5.600	6.000	2,120,000	12,095,900	5.7056	11.20	11.20	11.36	11.20	12.00	1,060,000	11.411	0.36%
2017-02-27	0	5.580	5.520	5.580	5.470	5.600	555,000	3,073,900	5.5386	11.16	11.04	11.16	10.94	11.20	277,500	11.077	-0.18%
2017-02-24	0	5.590	5.580	5.590	5.500	5.610	4,245,000	23,612,600	5.5624	11.18	11.16	11.18	11.00	11.22	2,122,500	11.125	1.27%
2017-02-23	0	5.520	5.460	5.520	5.450	5.550	3,435,610	18,829,273	5.4806	11.04	10.92	11.04	10.90	11.10	1,717,805	10.961	0.36%
2017-02-22	0	5.500	5.460	5.500	5.400	5.520	2,720,000	14,883,100	5.4717	11.00	10.92	11.00	10.80	11.04	1,360,000	10.943	0.18%
2017-02-21	0	5.490	5.480	5.490	5.410	5.500	1,265,000	6,911,450	5.4636	10.98	10.96	10.98	10.82	11.00	632,500	10.927	0.73%
2017-02-20	0	5.450	5.440	5.450	5.420	5.500	530,000	2,884,350	5.4422	10.90	10.88	10.90	10.84	11.00	265,000	10.884	0.37%
2017-02-17	0	5.430	5.420	5.430	5.340	5.440	865,000	4,676,350	5.4062	10.86	10.84	10.86	10.68	10.88	432,500	10.812	0.18%
2017-02-16	0	5.420	5.310	5.420	5.320	5.480	665,000	3,599,800	5.4132	10.84	10.62	10.84	10.64	10.96	332,500	10.826	-1.09%
2017-02-15	0	5.480	5.470	5.480	5.150	5.500	2,815,000	15,172,700	5.3899	10.96	10.94	10.96	10.30	11.00	1,407,500	10.780	0.00%
2017-02-14	0	5.480	5.400	5.480	5.360	5.500	845,000	4,585,650	5.4268	10.96	10.80	10.96	10.72	11.00	422,500	10.854	0.55%
2017-02-13	0	5.450	5.450	5.500	5.410	5.550	670,000	3,672,400	5.4812	10.90	10.90	11.00	10.82	11.10	335,000	10.962	-0.55%
2017-02-10	0	5.480	5.480	5.510	5.410	5.600	1,305,000	7,175,650	5.4986	10.96	10.96	11.02	10.82	11.20	652,500	10.997	0.18%
2017-02-09	0	5.470	5.450	5.470	5.250	5.500	1,370,000	7,475,950	5.4569	10.94	10.90	10.94	10.50	11.00	685,000	10.914	1.67%
2017-02-08	0	5.380	5.360	5.380	5.180	5.380	1,121,600	5,948,352	5.3035	10.76	10.72	10.76	10.36	10.76	560,800	10.607	2.87%
2017-02-07	0	5.230	5.190	5.240	5.050	5.410	5,112,188	26,959,324	5.2735	10.46	10.38	10.48	10.10	10.82	2,556,094	10.547	-4.39%
2017-02-06	0	5.470	5.400	5.470	5.380	5.650	4,160,000	22,736,850	5.4656	10.94	10.80	10.94	10.76	11.30	2,080,000	10.931	2.24%
2017-02-03	0	5.350	5.300	5.380	5.290	5.410	1,140,000	6,109,750	5.3594	10.70	10.60	10.76	10.58	10.82	570,000	10.719	-0.56%
2017-02-02	0	5.380	5.320	5.380	5.280	5.500	2,360,000	12,659,950	5.3644	10.76	10.64	10.76	10.56	11.00	1,180,000	10.729	0.37%
2017-02-01	0	5.360	5.280	5.360	4.990	5.360	4,025,000	21,282,100	5.2875	10.72	10.56	10.72	9.980	10.72	2,012,500	10.575	3.47%
2017-01-27	0	5.180	5.150	5.190	4.800	5.190	3,337,212	16,901,083	5.0644	10.36	10.30	10.38	9.600	10.38	1,668,606	10.129	7.69%
2017-01-26	0	4.810	4.760	4.820	4.540	4.820	2,680,000	12,574,050	4.6918	9.620	9.520	9.640	9.080	9.640	1,340,000	9.3836	6.18%
2017-01-25	0	4.530	4.490	4.540	4.470	4.550	2,770,000	12,473,300	4.5030	9.060	8.980	9.080	8.940	9.100	1,385,000	9.0060	0.67%
2017-01-24	0	4.500	4.460	4.500	4.460	4.550	735,000	3,296,350	4.4848	9.000	8.920	9.000	8.920	9.100	367,500	8.9697	0.00%
2017-01-23	0	4.500	4.460	4.500	4.400	4.530	895,000	4,011,050	4.4816	9.000	8.920	9.000	8.800	9.060	447,500	8.9632	0.00%
2017-01-20	0	4.500	4.390	4.500	4.360	4.550	1,665,000	7,445,950	4.4720	9.000	8.780	9.000	8.720	9.100	832,500	8.9441	-0.88%
2017-01-19	0	4.540	4.420	4.540	4.420	4.540	1,370,000	6,155,300	4.4929	9.080	8.840	9.080	8.840	9.080	685,000	8.9858	0.22%
2017-01-18	0	4.530	4.520	4.530	4.450	4.580	6,350,000	28,633,150	4.5092	9.060	9.040	9.060	8.900	9.160	3,175,000	9.0183	0.22%
2017-01-17	0	4.520	4.490	4.530	4.430	4.550	10,435,000	46,965,200	4.5007	9.040	8.980	9.060	8.860	9.100	5,217,500	9.0015	0.00%
2017-01-16	0	4.520	4.510	4.520	4.500	4.670	9,915,000	45,222,900	4.5611	9.040	9.020	9.040	9.000	9.340	4,957,500	9.1221	-0.66%
2017-01-13	0	4.550	4.540	4.550	4.450	4.580	785,200	3,554,094	4.5264	9.100	9.080	9.100	8.900	9.160	392,600	9.0527	2.25%
2017-01-12	0	4.450	4.410	4.450	4.350	4.640	1,440,000	6,378,700	4.4297	8.900	8.820	8.900	8.700	9.280	720,000	8.8593	-0.22%
2017-01-11	0	4.460	4.430	4.460	4.400	4.700	1,505,000	6,804,400	4.5212	8.920	8.860	8.920	8.800	9.400	752,500	9.0424	-0.67%
2017-01-10	0	4.490	4.460	4.490	4.220	4.800	7,575,000	34,459,650	4.5491	8.980	8.920	8.980	8.440	9.600	3,787,500	9.0983	4.42%
2017-01-09	0	4.300	4.230	4.320	3.960	4.350	4,625,000	19,397,650	4.1941	8.600	8.460	8.640	7.920	8.700	2,312,500	8.3882	8.59%
2017-01-06	0	3.960	3.950	3.960	3.850	3.990	1,540,000	6,054,950	3.9318	7.920	7.900	7.920	7.700	7.980	770,000	7.8636	0.00%
2017-01-05	0	3.960	3.950	3.960	3.910	3.970	565,000	2,231,550	3.9496	7.920	7.900	7.920	7.820	7.940	282,500	7.8993	0.00%
2017-01-04	0	3.960	3.910	3.960	3.900	3.960	775,000	3,039,100	3.9214	7.920	7.820	7.920	7.800	7.920	387,500	7.8428	-0.25%
2017-01-03	0	3.970	3.960	3.970	3.850	3.980	1,265,000	4,981,500	3.9379	7.940	7.920	7.940	7.700	7.960	632,500	7.8759	0.25%
2016-12-30	0	3.960	3.950	3.960	3.900	4.000	2,150,000	8,484,100	3.9461	7.920	7.900	7.920	7.800	8.000	1,075,000	7.8922	0.00%
2016-12-29	0	3.960	3.950	3.960	3.940	3.990	390,000	1,545,850	3.9637	7.920	7.900	7.920	7.880	7.980	195,000	7.9274	-1.00%
2016-12-28	0	4.000	3.990	4.000	3.930	4.000	540,000	2,146,800	3.9756	8.000	7.980	8.000	7.860	8.000	270,000	7.9511	0.00%
2016-12-23	0	4.000	3.990	4.000	3.860	4.100	2,185,000	8,755,250	4.0070	8.000	7.980	8.000	7.720	8.200	1,092,500	8.0140	2.30%
2016-12-22	0	3.910	3.900	3.910	3.880	3.930	640,000	2,498,350	3.9037	7.820	7.800	7.820	7.760	7.860	320,000	7.8073	0.26%
2016-12-21	0	3.900	3.890	3.900	3.800	3.900	975,000	3,781,150	3.8781	7.800	7.780	7.800	7.600	7.800	487,500	7.7562	0.26%
2016-12-20	0	3.890	3.890	3.900	3.840	3.930	970,000	3,748,500	3.8644	7.780	7.780	7.800	7.680	7.860	485,000	7.7289	0.78%
2016-12-19	0	3.860	3.860	3.870	3.830	3.940	495,161	1,912,876	3.8631	7.720	7.720	7.740	7.660	7.880	247,580	7.7263	-1.78%
2016-12-16	0	3.930	3.930	3.940	3.750	3.940	1,590,000	6,143,450	3.8638	7.860	7.860	7.880	7.500	7.880	795,000	7.7276	0.77%
2016-12-15	0	3.900	3.890	3.900	3.700	3.900	1,210,000	4,629,750	3.8262	7.800	7.780	7.800	7.400	7.800	605,000	7.6525	2.90%
2016-12-14	0	3.790	3.780	3.790	3.590	3.800	3,905,000	14,447,450	3.6997	7.580	7.560	7.580	7.180	7.600	1,952,500	7.3995	-0.52%
2016-12-13	0	3.810	3.780	3.820	3.780	3.940	900,000	3,449,200	3.8324	7.620	7.560	7.640	7.560	7.880	450,000	7.6649	-2.06%
2016-12-12	0	3.890	3.800	3.880	3.840	3.970	1,125,000	4,392,450	3.9044	7.780	7.600	7.760	7.680	7.940	562,500	7.8088	-2.02%
2016-12-09	0	3.970	3.950	3.970	3.930	3.970	815,000	3,219,650	3.9505	7.940	7.900	7.940	7.860	7.940	407,500	7.9010	0.51%
2016-12-08	0	3.950	3.940	3.950	3.910	3.950	1,266,800	4,986,852	3.9366	7.900	7.880	7.900	7.820	7.900	633,400	7.8731	0.00%
2016-12-07	0	3.950	3.910	3.920	3.880	3.970	2,413,000	9,501,830	3.9378	7.900	7.820	7.840	7.760	7.940	1,206,500	7.8755	-1.00%
2016-12-06	0	3.990	3.980	3.990	3.900	4.000	1,361,800	5,365,258	3.9398	7.980	7.960	7.980	7.800	8.000	680,900	7.8797	0.25%
2016-12-05	0	3.980	3.970	3.980	3.700	4.010	1,175,000	4,619,550	3.9315	7.960	7.940	7.960	7.400	8.020	587,500	7.8631	0.00%
2016-12-02	0	3.980	3.970	3.980	3.810	3.990	620,000	2,435,800	3.9287	7.960	7.940	7.960	7.620	7.980	310,000	7.8574	-0.50%
2016-12-01	0	4.000	3.990	4.000	3.950	4.000	540,000	2,154,550	3.9899	8.000	7.980	8.000	7.900	8.000	270,000	7.9798	0.00%
2016-11-30	0	4.000	3.990	4.000	3.910	4.000	910,000	3,618,750	3.9766	8.000	7.980	8.000	7.820	8.000	455,000	7.9533	0.00%
2016-11-29	0	4.000	3.990	4.000	3.950	4.000	601,784	2,399,286	3.9870	8.000	7.980	8.000	7.900	8.000	300,892	7.9739	-0.50%
2016-11-28	0	4.020	4.010	4.020	3.950	4.020	825,000	3,289,500	3.9873	8.040	8.020	8.040	7.900	8.040	412,500	7.9745	0.50%
2016-11-25	0	4.000	3.990	4.000	3.950	4.070	940,000	3,754,100	3.9937	8.000	7.980	8.000	7.900	8.140	470,000	7.9874	0.25%
2016-11-24	0	3.990	3.990	4.000	3.910	4.130	935,000	3,744,950	4.0053	7.980	7.980	8.000	7.820	8.260	467,500	8.0106	-0.75%
2016-11-23	0	4.020	4.000	4.040	3.950	4.290	4,410,000	17,918,800	4.0632	8.040	8.000	8.080	7.900	8.580	2,205,000	8.1264	2.81%
2016-11-22	0	3.910	3.910	3.930	3.690	3.970	2,331,562	8,981,382	3.8521	7.820	7.820	7.860	7.380	7.940	1,165,781	7.7042	5.96%
2016-11-21	0	3.690	3.680	3.690	3.600	3.700	1,142,638	4,195,498	3.6718	7.380	7.360	7.380	7.200	7.400	571,319	7.3435	1.10%
2016-11-18	0	3.650	3.640	3.650	3.480	3.690	330,000	1,204,400	3.6497	7.300	7.280	7.300	6.960	7.380	165,000	7.2994	-0.54%
2016-11-17	0	3.670	3.660	3.670	3.610	3.690	615,000	2,249,450	3.6576	7.340	7.320	7.340	7.220	7.380	307,500	7.3153	-0.27%
2016-11-16	0	3.680	3.660	3.690	3.540	3.740	900,000	3,282,050	3.6467	7.360	7.320	7.380	7.080	7.480	450,000	7.2934	1.94%
2016-11-15	0	3.610	3.600	3.630	3.410	3.800	7,630,000	27,076,200	3.5487	7.220	7.200	7.260	6.820	7.600	3,815,000	7.0973	-4.50%
2016-11-14	0	3.780	3.770	3.780	3.750	3.890	2,570,000	9,758,850	3.7972	7.560	7.540	7.560	7.500	7.780	1,285,000	7.5944	-2.58%
2016-11-11	0	3.880	3.870	3.880	3.820	3.900	1,390,000	5,368,800	3.8624	7.760	7.740	7.760	7.640	7.800	695,000	7.7249	-0.51%
2016-11-10	0	3.900	3.890	3.900	3.850	3.930	1,100,000	4,280,900	3.8917	7.800	7.780	7.800	7.700	7.860	550,000	7.7835	0.00%
2016-11-09	0	3.900	3.880	3.900	3.700	3.940	1,718,018	6,606,595	3.8455	7.800	7.760	7.800	7.400	7.880	859,009	7.6909	-1.52%
2016-11-08	0	3.960	3.950	3.960	3.880	3.980	2,800,940	11,018,779	3.9340	7.920	7.900	7.920	7.760	7.960	1,400,470	7.8679	-0.25%
2016-11-07	0	3.970	3.950	3.970	3.850	4.040	3,120,000	12,358,200	3.9610	7.940	7.900	7.940	7.700	8.080	1,560,000	7.9219	0.76%
2016-11-04	0	3.940	3.930	3.940	3.830	3.980	2,421,332	9,471,384	3.9116	7.880	7.860	7.880	7.660	7.960	1,210,666	7.8233	0.25%
2016-11-03	0	3.930	3.940	3.950	3.500	3.940	3,510,000	13,483,800	3.8415	7.860	7.880	7.900	7.000	7.880	1,755,000	7.6831	0.00%
2016-11-02	0	3.930	3.940	3.950	3.870	3.960	2,727,623	10,668,052	3.9111	7.860	7.880	7.900	7.740	7.920	1,363,812	7.8222	-1.50%
2016-11-01	0	3.990	4.000	4.010	3.900	4.050	1,263,280	5,004,222	3.9613	7.980	8.000	8.020	7.800	8.100	631,640	7.9226	-1.48%
2016-10-31	0	4.050	4.050	4.060	3.890	4.100	2,390,000	9,541,300	3.9922	8.100	8.100	8.120	7.780	8.200	1,195,000	7.9844	1.00%
2016-10-28	0	4.010	4.000	4.020	2.760	4.250	14,880,000	56,610,600	3.8045	8.020	8.000	8.040	5.520	8.500	7,440,000	7.6090	-2.67%
2016-10-27	1	-	-	-	-	-	0	0	-	8.240	-	-	-	-	0	-	0.00%
2016-10-26	0	4.120	4.100	4.120	3.840	4.120	3,975,500	15,866,645	3.9911	8.240	8.200	8.240	7.680	8.240	1,987,750	7.9822	1.98%
2016-10-25	0	4.040	4.040	4.050	3.750	4.240	5,408,500	21,626,915	3.9987	8.080	8.080	8.100	7.500	8.480	2,704,250	7.9974	0.50%
2016-10-24	0	4.020	4.030	4.040	3.680	4.100	13,351,579	52,458,018	3.9290	8.040	8.060	8.080	7.360	8.200	6,675,790	7.8579	13.24%
2016-10-20	0	3.550	3.550	3.580	2.900	3.610	16,610,000	53,863,400	3.2428	7.100	7.100	7.160	5.800	7.220	8,305,000	6.4857	20.75%
2016-10-19	0	2.940	2.940	2.970	2.910	3.010	2,710,000	8,039,400	2.9666	5.880	5.880	5.940	5.820	6.020	1,355,000	5.9331	-1.67%
2016-10-18	0	2.990	2.960	3.000	2.940	3.050	6,326,700	18,881,730	2.9845	5.980	5.920	6.000	5.880	6.100	3,163,350	5.9689	-0.33%
2016-10-17	0	3.000	2.960	3.000	2.860	3.110	6,730,000	20,056,050	2.9801	6.000	5.920	6.000	5.720	6.220	3,365,000	5.9602	0.00%
2016-10-14	0	3.000	3.010	3.020	2.750	3.190	9,640,197	28,818,305	2.9894	6.000	6.020	6.040	5.500	6.380	4,820,098	5.9788	5.63%
2016-10-13	0	2.840	2.810	2.850	2.620	3.400	20,558,180	60,233,006	2.9299	5.680	5.620	5.700	5.240	6.800	10,279,090	5.8598	-3.07%
2016-10-12	0	2.930	2.920	2.950	2.400	2.960	20,926,000	57,109,505	2.7291	5.860	5.840	5.900	4.800	5.920	10,463,000	5.4582	24.15%
2016-10-11	0	2.360	2.360	2.370	1.980	2.370	24,356,000	54,289,237	2.2290	4.720	4.720	4.740	3.960	4.740	12,178,000	4.4580	19.19%
2016-10-07	0	1.980	1.970	1.980	1.910	2.010	8,537,571	16,929,329	1.9829	3.960	3.940	3.960	3.820	4.020	4,268,786	3.9658	3.13%
2016-10-06	0	1.920	1.910	1.920	1.790	1.940	8,670,000	16,473,400	1.9000	3.840	3.820	3.840	3.580	3.880	4,335,000	3.8001	3.78%
2016-10-05	0	1.850	1.840	1.850	1.630	1.930	8,505,000	15,600,200	1.8342	3.700	3.680	3.700	3.260	3.860	4,252,500	3.6685	8.19%
2016-10-04	0	1.710	1.710	1.720	1.500	1.800	16,155,000	26,702,700	1.6529	3.420	3.420	3.440	3.000	3.600	8,077,500	3.3058	-2.29%
2016-10-03	0	1.750	1.740	1.750	1.560	1.760	24,687,929	41,826,141	1.6942	3.500	3.480	3.500	3.120	3.520	12,343,964	3.3884	15.13%
2016-09-30	0	1.520	1.510	1.520	1.420	1.580	21,169,500	32,142,630	1.5183	3.040	3.020	3.040	2.840	3.160	10,584,750	3.0367	9.35%
2016-09-29	0	1.390	1.360	1.390	1.110	1.600	40,850,000	57,991,000	1.4196	2.780	2.720	2.780	2.220	3.200	20,425,000	2.8392	26.36%
2016-09-28	0	1.100	1.050	1.100	1.050	1.330	25,095,000	31,007,800	1.2356	2.200	2.100	2.200	2.100	2.660	12,547,500	2.4712	-5.17%
2016-09-27	0	1.160	1.160	1.170	1.010	1.200	25,070,000	28,435,100	1.1342	2.320	2.320	2.340	2.020	2.400	12,535,000	2.2685	12.62%
2016-09-26	0	1.030	1.020	1.030	0.900	1.030	18,685,000	18,289,900	0.9789	2.060	2.040	2.060	1.800	2.060	9,342,500	1.9577	9.57%
2016-09-23	0	0.940	0.920	0.940	0.900	0.970	7,560,000	7,055,050	0.9332	1.880	1.840	1.880	1.800	1.940	3,780,000	1.8664	1.08%
2016-09-22	0	0.930	0.910	0.920	0.830	0.960	12,275,000	11,126,400	0.9064	1.860	1.820	1.840	1.660	1.920	6,137,500	1.8129	14.81%
2016-09-21	0	0.810	0.810	0.840	0.740	0.870	7,830,000	6,419,650	0.8199	1.620	1.620	1.680	1.480	1.740	3,915,000	1.6398	9.46%
2016-09-20	0	0.740	0.740	0.750	0.740	0.790	815,000	616,650	0.7566	1.480	1.480	1.500	1.480	1.580	407,500	1.5133	0.00%
2016-09-19	0	0.740	0.740	0.770	0.700	0.800	4,570,000	3,472,450	0.7598	1.480	1.480	1.540	1.400	1.600	2,285,000	1.5197	5.71%
2016-09-15	0	0.700	0.690	0.700	0.660	0.710	1,320,000	917,050	0.6947	1.400	1.380	1.400	1.320	1.420	660,000	1.3895	-1.41%
2016-09-14	0	0.710	0.710	0.720	0.650	0.730	3,215,002	2,261,501	0.7034	1.420	1.420	1.440	1.300	1.460	1,607,501	1.4068	9.23%
2016-09-13	0	0.650	0.630	0.650	0.630	0.650	220,000	142,150	0.6461	1.300	1.260	1.300	1.260	1.300	110,000	1.2923	4.84%
2016-09-12	0	0.620	0.620	0.630	0.620	0.660	380,000	241,250	0.6349	1.240	1.240	1.260	1.240	1.320	190,000	1.2697	-6.06%
2016-09-09	0	0.660	0.650	0.660	0.660	0.690	810,000	550,600	0.6798	1.320	1.300	1.320	1.320	1.380	405,000	1.3595	-1.49%
2016-09-08	0	0.670	0.660	0.670	0.630	0.680	835,000	559,200	0.6697	1.340	1.320	1.340	1.260	1.360	417,500	1.3394	4.69%
2016-09-07	0	0.640	0.620	0.640	0.630	0.640	170,000	107,550	0.6326	1.280	1.240	1.280	1.260	1.280	85,000	1.2653	-1.54%
2016-09-06	0	0.650	0.640	0.650	0.650	0.660	330,000	214,650	0.6505	1.300	1.280	1.300	1.300	1.320	165,000	1.3009	1.56%
2016-09-05	0	0.640	0.630	0.640	0.640	0.650	125,000	80,500	0.6440	1.280	1.260	1.280	1.280	1.300	62,500	1.2880	1.59%
2016-09-02	0	0.630	0.630	0.640	0.610	0.630	645,000	396,300	0.6144	1.260	1.260	1.280	1.220	1.260	322,500	1.2288	-1.56%
2016-09-01	0	0.640	0.630	0.640	0.620	0.640	410,000	260,300	0.6349	1.280	1.260	1.280	1.240	1.280	205,000	1.2698	0.00%
2016-08-31	0	0.640	0.620	0.640	0.570	0.640	9,630,000	5,845,550	0.6070	1.280	1.240	1.280	1.140	1.280	4,815,000	1.2140	-3.03%
2016-08-30	0	0.660	0.630	0.660	0.610	0.690	1,070,000	673,400	0.6293	1.320	1.260	1.320	1.220	1.380	535,000	1.2587	-4.35%
2016-08-29	0	0.690	0.690	0.700	0.660	0.690	470,000	325,100	0.6917	1.380	1.380	1.400	1.320	1.380	235,000	1.3834	0.00%
2016-08-26	0	0.690	0.660	0.700	-	-	0	0	-	1.380	1.320	1.400	-	-	0	-	0.00%
2016-08-25	0	0.690	0.660	0.700	0.690	0.710	445,000	313,750	0.7051	1.380	1.320	1.400	1.380	1.420	222,500	1.4101	0.00%
2016-08-24	0	0.690	0.680	0.690	0.700	0.700	150,000	105,000	0.7000	1.380	1.360	1.380	1.400	1.400	75,000	1.4000	2.99%
2016-08-23	0	0.670	0.670	0.690	0.640	0.690	1,075,000	717,450	0.6674	1.340	1.340	1.380	1.280	1.380	537,500	1.3348	-4.29%
2016-08-22	0	0.700	0.690	0.710	0.700	0.700	135,000	94,500	0.7000	1.400	1.380	1.420	1.400	1.400	67,500	1.4000	0.00%
2016-08-19	0	0.700	0.690	0.700	0.690	0.700	10,000	6,950	0.6950	1.400	1.380	1.400	1.380	1.400	5,000	1.3900	1.45%
2016-08-18	0	0.690	0.690	0.700	0.690	0.700	250,000	173,500	0.6940	1.380	1.380	1.400	1.380	1.400	125,000	1.3880	-2.82%
2016-08-17	0	0.710	0.700	0.710	-	-	0	0	-	1.420	1.400	1.420	-	-	0	-	0.00%
2016-08-16	0	0.710	0.700	0.720	0.700	0.720	370,000	262,500	0.7095	1.420	1.400	1.440	1.400	1.440	185,000	1.4189	-4.05%
2016-08-15	0	0.740	0.710	0.720	0.700	0.750	280,000	203,600	0.7271	1.480	1.420	1.440	1.400	1.500	140,000	1.4543	5.71%
2016-08-12	0	0.700	0.690	0.700	0.700	0.700	165,000	115,500	0.7000	1.400	1.380	1.400	1.400	1.400	82,500	1.4000	-1.41%
2016-08-11	0	0.710	0.700	0.710	0.720	0.720	50,000	36,000	0.7200	1.420	1.400	1.420	1.440	1.440	25,000	1.4400	0.00%
2016-08-10	0	0.710	0.700	0.720	0.700	0.710	335,000	235,800	0.7039	1.420	1.400	1.440	1.400	1.420	167,500	1.4078	1.43%
2016-08-09	0	0.700	0.700	0.720	0.700	0.700	25,000	17,500	0.7000	1.400	1.400	1.440	1.400	1.400	12,500	1.4000	-2.78%
2016-08-08	0	0.720	0.710	0.730	0.710	0.720	540,000	390,450	0.7231	1.440	1.420	1.460	1.420	1.440	270,000	1.4461	2.86%
2016-08-05	0	0.700	0.690	0.700	0.690	0.710	615,000	432,450	0.7032	1.400	1.380	1.400	1.380	1.420	307,500	1.4063	0.00%
2016-08-04	0	0.700	0.700	0.710	0.690	0.740	1,080,000	763,850	0.7073	1.400	1.400	1.420	1.380	1.480	540,000	1.4145	-2.78%
2016-08-03	0	0.720	0.720	0.740	0.710	0.750	1,060,000	765,450	0.7221	1.440	1.440	1.480	1.420	1.500	530,000	1.4442	-5.26%
2016-08-01	0	0.760	0.740	0.760	0.710	0.760	1,220,000	902,150	0.7395	1.520	1.480	1.520	1.420	1.520	610,000	1.4789	0.00%
2016-07-29	0	0.760	0.750	0.760	0.750	0.770	320,000	241,150	0.7536	1.520	1.500	1.520	1.500	1.540	160,000	1.5072	-2.56%
2016-07-28	0	0.780	0.770	0.780	0.760	0.780	120,000	92,400	0.7700	1.560	1.540	1.560	1.520	1.560	60,000	1.5400	2.63%
2016-07-27	0	0.760	0.760	0.780	0.760	0.760	10,000	7,600	0.7600	1.520	1.520	1.560	1.520	1.520	5,000	1.5200	-2.56%
2016-07-26	0	0.780	0.760	0.790	0.750	0.790	600,000	462,100	0.7702	1.560	1.520	1.580	1.500	1.580	300,000	1.5403	0.00%
2016-07-25	0	0.780	0.780	0.790	0.770	0.790	325,000	253,850	0.7811	1.560	1.560	1.580	1.540	1.580	162,500	1.5622	-2.50%
2016-07-22	0	0.800	0.790	0.800	0.780	0.810	440,000	349,100	0.7934	1.600	1.580	1.600	1.560	1.620	220,000	1.5868	2.56%
2016-07-21	0	0.780	0.780	0.790	0.780	0.790	570,000	447,950	0.7859	1.560	1.560	1.580	1.560	1.580	285,000	1.5718	-1.27%
2016-07-20	0	0.790	0.790	0.800	0.780	0.800	530,000	417,250	0.7873	1.580	1.580	1.600	1.560	1.600	265,000	1.5745	-1.25%
2016-07-19	0	0.800	0.800	0.810	0.790	0.810	385,000	308,400	0.8010	1.600	1.600	1.620	1.580	1.620	192,500	1.6021	-1.23%
2016-07-18	0	0.810	0.810	0.830	0.810	0.820	200,000	162,250	0.8113	1.620	1.620	1.660	1.620	1.640	100,000	1.6225	-2.41%
2016-07-15	0	0.830	0.810	0.840	0.810	0.830	2,390,000	1,942,500	0.8128	1.660	1.620	1.680	1.620	1.660	1,195,000	1.6255	-1.19%
2016-07-14	0	0.840	0.820	0.840	0.800	0.850	375,000	309,900	0.8264	1.680	1.640	1.680	1.600	1.700	187,500	1.6528	3.70%
2016-07-13	0	0.810	0.800	0.820	0.800	0.820	310,000	251,600	0.8116	1.620	1.600	1.640	1.600	1.640	155,000	1.6232	-2.41%
2016-07-12	0	0.830	0.810	0.840	0.830	0.830	25,000	20,750	0.8300	1.660	1.620	1.680	1.660	1.660	12,500	1.6600	0.00%
2016-07-11	0	0.830	0.830	0.840	0.810	0.830	185,000	152,400	0.8238	1.660	1.660	1.680	1.620	1.660	92,500	1.6476	-1.19%
2016-07-08	0	0.840	0.830	0.850	0.830	0.860	195,000	164,850	0.8454	1.680	1.660	1.700	1.660	1.720	97,500	1.6908	0.00%
2016-07-07	0	0.840	0.820	0.850	0.810	0.850	695,000	577,800	0.8314	1.680	1.640	1.700	1.620	1.700	347,500	1.6627	3.70%
2016-07-06	0	0.810	0.800	0.810	0.780	0.850	1,710,000	1,366,150	0.7989	1.620	1.600	1.620	1.560	1.700	855,000	1.5978	0.00%
2016-07-05	0	0.810	0.790	0.810	0.790	0.820	755,000	606,650	0.8035	1.620	1.580	1.620	1.580	1.640	377,500	1.6070	-1.22%
2016-07-04	0	0.820	0.790	0.820	0.800	0.820	350,000	280,450	0.8013	1.640	1.580	1.640	1.600	1.640	175,000	1.6026	0.00%
2016-06-30	0	0.820	0.780	0.820	0.790	0.830	340,000	277,100	0.8150	1.640	1.560	1.640	1.580	1.660	170,000	1.6300	0.00%
2016-06-29	0	0.820	0.800	0.820	0.800	0.820	290,000	235,200	0.8110	1.640	1.600	1.640	1.600	1.640	145,000	1.6221	2.50%
2016-06-28	0	0.800	0.790	0.800	0.790	0.810	700,000	559,750	0.7996	1.600	1.580	1.600	1.580	1.620	350,000	1.5993	-3.61%
2016-06-27	0	0.830	0.800	0.830	0.800	0.830	110,000	89,100	0.8100	1.660	1.600	1.660	1.600	1.660	55,000	1.6200	0.00%
2016-06-24	0	0.830	0.800	0.830	0.760	0.840	2,810,000	2,222,300	0.7909	1.660	1.600	1.660	1.520	1.680	1,405,000	1.5817	-1.19%
2016-06-23	0	0.840	0.820	0.840	0.820	0.880	1,190,000	984,100	0.8270	1.680	1.640	1.680	1.640	1.760	595,000	1.6539	-2.33%
2016-06-22	0	0.860	0.840	0.860	0.830	0.860	4,070,000	3,420,900	0.8405	1.720	1.680	1.720	1.660	1.720	2,035,000	1.6810	1.18%
2016-06-21	0	0.850	0.820	0.850	0.830	0.880	1,845,000	1,539,800	0.8346	1.700	1.640	1.700	1.660	1.760	922,500	1.6692	0.00%
2016-06-20	0	0.850	0.830	0.850	0.820	0.850	355,000	294,900	0.8307	1.700	1.660	1.700	1.640	1.700	177,500	1.6614	2.41%
2016-06-17	0	0.830	0.810	0.830	0.810	0.840	1,305,000	1,072,700	0.8220	1.660	1.620	1.660	1.620	1.680	652,500	1.6440	1.22%
2016-06-16	0	0.820	0.800	0.820	0.800	0.840	1,780,000	1,451,250	0.8153	1.640	1.600	1.640	1.600	1.680	890,000	1.6306	0.00%
2016-06-15	0	0.820	0.810	0.820	0.810	0.830	510,000	417,150	0.8179	1.640	1.620	1.640	1.620	1.660	255,000	1.6359	-1.20%
2016-06-14	0	0.830	0.810	0.820	0.810	0.840	860,000	709,350	0.8248	1.660	1.620	1.640	1.620	1.680	430,000	1.6497	-1.19%
2016-06-13	0	0.840	0.800	0.840	0.800	0.850	2,430,000	1,999,900	0.8230	1.680	1.600	1.680	1.600	1.700	1,215,000	1.6460	-2.33%
2016-06-10	0	0.860	0.830	0.860	0.830	0.870	630,000	531,150	0.8431	1.720	1.660	1.720	1.660	1.740	315,000	1.6862	-1.15%
2016-06-08	0	0.870	0.850	0.870	0.840	0.870	1,510,000	1,293,900	0.8569	1.740	1.700	1.740	1.680	1.740	755,000	1.7138	0.00%
2016-06-07	0	0.870	0.850	0.870	0.810	0.880	3,350,000	2,857,350	0.8529	1.740	1.700	1.740	1.620	1.760	1,675,000	1.7059	2.35%
2016-06-06	0	0.850	0.830	0.850	0.820	0.880	4,705,000	3,914,950	0.8321	1.700	1.660	1.700	1.640	1.760	2,352,500	1.6642	-3.41%
2016-06-03	0	0.880	0.860	0.880	0.860	0.890	1,030,000	900,250	0.8740	1.760	1.720	1.760	1.720	1.780	515,000	1.7481	-1.12%
2016-06-02	0	0.890	0.870	0.890	0.860	0.890	1,305,000	1,140,400	0.8739	1.780	1.740	1.780	1.720	1.780	652,500	1.7477	0.00%
2016-06-01	0	0.890	0.880	0.890	0.870	0.900	1,465,000	1,299,900	0.8873	1.780	1.760	1.780	1.740	1.800	732,500	1.7746	-1.11%
2016-05-31	0	0.900	0.880	0.900	0.870	0.910	1,540,000	1,372,150	0.8910	1.800	1.760	1.800	1.740	1.820	770,000	1.7820	0.00%
2016-05-30	0	0.900	0.870	0.900	0.850	0.910	3,715,000	3,251,350	0.8752	1.800	1.740	1.800	1.700	1.820	1,857,500	1.7504	0.00%
2016-05-27	0	0.900	0.890	0.900	0.860	0.920	5,485,000	4,872,300	0.8883	1.800	1.780	1.800	1.720	1.840	2,742,500	1.7766	3.45%
2016-05-26	0	0.870	0.860	0.870	0.860	0.960	7,500,000	6,791,650	0.9056	1.740	1.720	1.740	1.720	1.920	3,750,000	1.8111	-3.33%
2016-05-25	0	0.900	0.900	0.910	0.890	1.040	33,220,000	32,401,150	0.9754	1.800	1.800	1.820	1.780	2.080	16,610,000	1.9507	-2.17%
2016-05-24	0	0.920	0.910	0.920	0.820	0.920	17,935,000	15,787,150	0.8802	1.840	1.820	1.840	1.640	1.840	8,967,500	1.7605	13.58%
2016-05-23	0	0.810	0.810	0.820	0.800	0.840	2,200,000	1,796,700	0.8167	1.620	1.620	1.640	1.600	1.680	1,100,000	1.6334	0.00%
2016-05-20	0	0.810	0.810	0.820	0.770	0.870	4,680,000	3,908,100	0.8351	1.620	1.620	1.640	1.540	1.740	2,340,000	1.6701	3.85%
2016-05-19	0	0.780	0.780	0.790	0.770	0.790	835,000	654,700	0.7841	1.560	1.560	1.580	1.540	1.580	417,500	1.5681	1.30%
2016-05-18	0	0.770	0.770	0.780	0.760	0.800	2,515,000	1,958,350	0.7787	1.540	1.540	1.560	1.520	1.600	1,257,500	1.5573	-2.53%
2016-05-17	0	0.790	0.780	0.800	0.790	0.800	415,000	328,950	0.7927	1.580	1.560	1.600	1.580	1.600	207,500	1.5853	0.00%
2016-05-16	0	0.790	0.780	0.800	0.790	0.820	765,000	606,850	0.7933	1.580	1.560	1.600	1.580	1.640	382,500	1.5865	0.00%
2016-05-13	0	0.790	0.790	0.800	0.790	0.820	2,225,000	1,779,450	0.7998	1.580	1.580	1.600	1.580	1.640	1,112,500	1.5995	-5.95%
2016-05-12	0	0.840	0.830	0.840	0.780	0.900	7,255,000	6,158,950	0.8489	1.680	1.660	1.680	1.560	1.800	3,627,500	1.6978	6.33%
2016-05-11	0	0.790	0.790	0.800	0.760	0.800	2,555,000	2,025,150	0.7926	1.580	1.580	1.600	1.520	1.600	1,277,500	1.5852	3.95%
2016-05-10	0	0.760	0.750	0.760	0.750	0.770	415,000	315,000	0.7590	1.520	1.500	1.520	1.500	1.540	207,500	1.5181	-1.30%
2016-05-09	0	0.770	0.770	0.780	0.770	0.780	460,000	354,500	0.7707	1.540	1.540	1.560	1.540	1.560	230,000	1.5413	0.00%
2016-05-06	0	0.770	0.750	0.770	0.760	0.780	980,000	751,650	0.7670	1.540	1.500	1.540	1.520	1.560	490,000	1.5340	0.00%
2016-05-05	0	0.770	0.760	0.770	0.760	0.790	310,000	239,250	0.7718	1.540	1.520	1.540	1.520	1.580	155,000	1.5435	-1.28%
2016-05-04	0	0.780	0.770	0.790	0.770	0.800	15,155,000	11,821,200	0.7800	1.560	1.540	1.580	1.540	1.600	7,577,500	1.5600	0.00%
2016-05-03	0	0.780	0.770	0.790	0.780	0.800	535,000	418,250	0.7818	1.560	1.540	1.580	1.560	1.600	267,500	1.5636	1.30%
2016-04-29	0	0.770	0.770	0.780	0.770	0.810	1,195,000	947,400	0.7928	1.540	1.540	1.560	1.540	1.620	597,500	1.5856	-3.75%
2016-04-28	0	0.800	0.780	0.800	0.770	0.810	3,815,000	3,002,800	0.7871	1.600	1.560	1.600	1.540	1.620	1,907,500	1.5742	2.56%
2016-04-27	0	0.780	0.780	0.790	0.780	0.800	235,000	184,900	0.7868	1.560	1.560	1.580	1.560	1.600	117,500	1.5736	0.00%
2016-04-26	0	0.780	0.780	0.800	0.780	0.810	420,000	331,400	0.7890	1.560	1.560	1.600	1.560	1.620	210,000	1.5781	-1.27%
2016-04-25	0	0.790	0.790	0.810	0.770	0.820	2,695,000	2,179,950	0.8089	1.580	1.580	1.620	1.540	1.640	1,347,500	1.6178	2.60%
2016-04-22	0	0.770	0.760	0.770	0.760	0.770	80,000	61,050	0.7631	1.540	1.520	1.540	1.520	1.540	40,000	1.5263	1.32%
2016-04-21	0	0.760	0.760	0.780	0.760	0.780	515,000	392,000	0.7612	1.520	1.520	1.560	1.520	1.560	257,500	1.5223	-2.56%
2016-04-20	0	0.780	0.770	0.790	0.770	0.790	540,000	420,600	0.7789	1.560	1.540	1.580	1.540	1.580	270,000	1.5578	0.00%
2016-04-19	0	0.780	0.780	0.790	0.780	0.810	1,135,000	907,600	0.7996	1.560	1.560	1.580	1.560	1.620	567,500	1.5993	-2.50%
2016-04-18	0	0.800	0.800	0.810	0.780	0.830	985,000	803,900	0.8161	1.600	1.600	1.620	1.560	1.660	492,500	1.6323	-2.44%
2016-04-15	0	0.820	0.800	0.820	0.800	0.820	1,150,000	935,150	0.8132	1.640	1.600	1.640	1.600	1.640	575,000	1.6263	2.50%
2016-04-14	0	0.800	0.800	0.810	0.780	0.830	2,410,000	1,920,450	0.7969	1.600	1.600	1.620	1.560	1.660	1,205,000	1.5937	0.00%
2016-04-13	0	0.800	0.780	0.800	0.780	0.810	1,755,000	1,388,650	0.7913	1.600	1.560	1.600	1.560	1.620	877,500	1.5825	0.00%
2016-04-12	0	0.800	0.780	0.800	0.780	0.840	1,325,000	1,065,400	0.8041	1.600	1.560	1.600	1.560	1.680	662,500	1.6082	-1.23%
2016-04-11	0	0.810	0.780	0.810	0.780	0.810	1,845,000	1,472,350	0.7980	1.620	1.560	1.620	1.560	1.620	922,500	1.5960	1.25%
2016-04-08	0	0.800	0.790	0.800	0.760	0.850	6,635,000	5,369,300	0.8092	1.600	1.580	1.600	1.520	1.700	3,317,500	1.6185	6.67%
2016-04-07	0	0.750	0.740	0.750	0.710	0.760	1,070,000	789,850	0.7382	1.500	1.480	1.500	1.420	1.520	535,000	1.4764	5.63%
2016-04-06	0	0.710	0.700	0.710	0.690	0.710	540,000	379,400	0.7026	1.420	1.400	1.420	1.380	1.420	270,000	1.4052	0.00%
2016-04-05	0	0.710	0.710	0.720	0.690	0.740	1,525,000	1,078,850	0.7074	1.420	1.420	1.440	1.380	1.480	762,500	1.4149	-4.05%
2016-04-01	0	0.740	0.730	0.740	0.720	0.740	450,000	325,650	0.7237	1.480	1.460	1.480	1.440	1.480	225,000	1.4473	0.00%
2016-03-31	0	0.740	0.740	0.750	0.740	0.750	540,000	401,700	0.7439	1.480	1.480	1.500	1.480	1.500	270,000	1.4878	-2.63%
2016-03-30	0	0.760	0.750	0.770	0.750	0.800	450,000	349,800	0.7773	1.520	1.500	1.540	1.500	1.600	225,000	1.5547	0.00%
2016-03-29	0	0.760	0.760	0.770	0.750	0.760	245,000	185,000	0.7551	1.520	1.520	1.540	1.500	1.520	122,500	1.5102	-1.30%
2016-03-24	0	0.770	0.750	0.780	0.760	0.780	855,000	662,450	0.7748	1.540	1.500	1.560	1.520	1.560	427,500	1.5496	1.32%
2016-03-23	0	0.760	0.760	0.770	0.750	0.770	420,000	320,050	0.7620	1.520	1.520	1.540	1.500	1.540	210,000	1.5240	0.00%
2016-03-22	0	0.760	0.750	0.760	0.740	0.770	330,000	248,250	0.7523	1.520	1.500	1.520	1.480	1.540	165,000	1.5045	1.33%
2016-03-21	0	0.750	0.750	0.760	0.740	0.770	515,000	391,700	0.7606	1.500	1.500	1.520	1.480	1.540	257,500	1.5212	0.00%
2016-03-18	0	0.750	0.740	0.760	0.740	0.750	1,115,000	827,450	0.7421	1.500	1.480	1.520	1.480	1.500	557,500	1.4842	0.00%
2016-03-17	0	0.750	0.740	0.750	0.740	0.770	1,390,000	1,052,100	0.7569	1.500	1.480	1.500	1.480	1.540	695,000	1.5138	0.00%
2016-03-16	0	0.750	0.750	0.760	0.750	0.770	540,000	413,250	0.7653	1.500	1.500	1.520	1.500	1.540	270,000	1.5306	-3.85%
2016-03-15	0	0.780	0.770	0.780	0.760	0.790	400,000	309,250	0.7731	1.560	1.540	1.560	1.520	1.580	200,000	1.5463	-1.27%
2016-03-14	0	0.790	0.770	0.790	0.770	0.790	450,000	350,950	0.7799	1.580	1.540	1.580	1.540	1.580	225,000	1.5598	2.60%
2016-03-11	0	0.770	0.770	0.790	0.750	0.800	2,740,000	2,109,600	0.7699	1.540	1.540	1.580	1.500	1.600	1,370,000	1.5399	1.32%
2016-03-10	0	0.760	0.750	0.760	0.750	0.820	1,370,000	1,061,400	0.7747	1.520	1.500	1.520	1.500	1.640	685,000	1.5495	-6.17%
2016-03-09	0	0.810	0.790	0.810	0.780	0.810	500,000	396,400	0.7928	1.620	1.580	1.620	1.560	1.620	250,000	1.5856	2.53%
2016-03-08	0	0.790	0.790	0.800	0.770	0.820	2,360,000	1,867,300	0.7912	1.580	1.580	1.600	1.540	1.640	1,180,000	1.5825	-2.47%
2016-03-07	0	0.810	0.810	0.820	0.800	0.850	4,840,000	4,044,750	0.8357	1.620	1.620	1.640	1.600	1.700	2,420,000	1.6714	-1.22%
2016-03-04	0	0.820	0.810	0.820	0.790	0.860	8,045,000	6,629,050	0.8240	1.640	1.620	1.640	1.580	1.720	4,022,500	1.6480	5.13%
2016-03-03	0	0.780	0.760	0.780	0.720	0.780	1,645,000	1,234,300	0.7503	1.560	1.520	1.560	1.440	1.560	822,500	1.5007	1.30%
2016-03-02	0	0.770	0.770	0.780	0.760	0.820	3,535,000	2,760,400	0.7809	1.540	1.540	1.560	1.520	1.640	1,767,500	1.5618	-1.28%
2016-03-01	0	0.780	0.780	0.800	0.780	0.870	12,115,000	10,128,500	0.8360	1.560	1.560	1.600	1.560	1.740	6,057,500	1.6721	-7.14%
2016-02-29	0	0.840	0.830	0.840	0.820	0.870	3,925,000	3,308,400	0.8429	1.680	1.660	1.680	1.640	1.740	1,962,500	1.6858	-1.18%
2016-02-26	0	0.850	0.830	0.840	0.800	0.860	29,615,000	24,321,000	0.8212	1.700	1.660	1.680	1.600	1.720	14,807,500	1.6425	2.41%
2016-02-25	0	0.830	0.830	0.840	0.770	0.850	32,235,000	25,182,400	0.7812	1.660	1.660	1.680	1.540	1.700	16,117,500	1.5624	3.75%
2016-02-24	0	0.800	0.790	0.800	0.790	0.840	1,390,000	1,120,950	0.8064	1.600	1.580	1.600	1.580	1.680	695,000	1.6129	-2.44%
2016-02-23	0	0.820	0.810	0.820	0.800	0.830	1,090,000	884,900	0.8118	1.640	1.620	1.640	1.600	1.660	545,000	1.6237	2.50%
2016-02-22	0	0.800	0.790	0.800	0.780	0.820	8,550,000	6,836,950	0.7996	1.600	1.580	1.600	1.560	1.640	4,275,000	1.5993	-2.44%
2016-02-19	0	0.820	0.800	0.820	0.750	0.850	3,650,000	2,941,100	0.8058	1.640	1.600	1.640	1.500	1.700	1,825,000	1.6116	10.81%
2016-02-18	0	0.740	0.720	0.740	0.700	0.750	31,075,000	23,123,650	0.7441	1.480	1.440	1.480	1.400	1.500	15,537,500	1.4882	5.71%
2016-02-17	0	0.700	0.700	0.720	0.700	0.720	470,000	333,700	0.7100	1.400	1.400	1.440	1.400	1.440	235,000	1.4200	-1.41%
2016-02-16	0	0.710	0.700	0.710	0.700	0.720	510,000	362,400	0.7106	1.420	1.400	1.420	1.400	1.440	255,000	1.4212	-1.39%
2016-02-15	0	0.720	0.710	0.720	0.700	0.730	220,000	158,150	0.7189	1.440	1.420	1.440	1.400	1.460	110,000	1.4377	2.86%
2016-02-12	0	0.700	0.700	0.730	0.680	0.740	2,290,000	1,610,250	0.7032	1.400	1.400	1.460	1.360	1.480	1,145,000	1.4063	-6.67%
2016-02-11	0	0.750	0.720	0.750	0.680	0.750	1,020,000	715,200	0.7012	1.500	1.440	1.500	1.360	1.500	510,000	1.4024	7.14%
2016-02-05	0	0.700	0.700	0.710	0.700	0.740	7,625,000	5,550,750	0.7280	1.400	1.400	1.420	1.400	1.480	3,812,500	1.4559	-5.41%
2016-02-04	0	0.740	0.720	0.740	0.710	0.760	1,935,000	1,420,300	0.7340	1.480	1.440	1.480	1.420	1.520	967,500	1.4680	-1.33%
2016-02-03	0	0.750	0.750	0.760	0.690	0.760	2,470,000	1,762,150	0.7134	1.500	1.500	1.520	1.380	1.520	1,235,000	1.4268	0.00%
2016-02-02	0	0.750	0.720	0.760	0.700	0.780	3,875,000	2,911,050	0.7512	1.500	1.440	1.520	1.400	1.560	1,937,500	1.5025	-1.32%
2016-02-01	0	0.760	0.710	0.760	0.690	0.760	1,505,000	1,083,450	0.7199	1.520	1.420	1.520	1.380	1.520	752,500	1.4398	1.33%
2016-01-29	0	0.750	0.730	0.750	0.730	0.760	12,470,000	9,288,050	0.7448	1.500	1.460	1.500	1.460	1.520	6,235,000	1.4897	0.00%
2016-01-28	0	0.750	0.750	0.760	0.700	0.760	7,215,000	5,331,100	0.7389	1.500	1.500	1.520	1.400	1.520	3,607,500	1.4778	2.74%
2016-01-27	0	0.730	0.680	0.740	0.680	0.740	1,205,000	841,600	0.6984	1.460	1.360	1.480	1.360	1.480	602,500	1.3968	7.35%
2016-01-26	0	0.680	0.680	0.690	0.670	0.710	330,000	224,250	0.6795	1.360	1.360	1.380	1.340	1.420	165,000	1.3591	-2.86%
2016-01-25	0	0.700	0.700	0.710	0.700	0.720	670,000	472,250	0.7049	1.400	1.400	1.420	1.400	1.440	335,000	1.4097	-2.78%
2016-01-22	0	0.720	0.710	0.720	0.700	0.730	1,465,000	1,034,400	0.7061	1.440	1.420	1.440	1.400	1.460	732,500	1.4122	1.41%
2016-01-21	0	0.710	0.710	0.730	0.710	0.770	255,000	185,850	0.7288	1.420	1.420	1.460	1.420	1.540	127,500	1.4576	-4.05%
2016-01-20	0	0.740	0.740	0.760	0.700	0.760	365,000	264,800	0.7255	1.480	1.480	1.520	1.400	1.520	182,500	1.4510	-3.90%
2016-01-19	0	0.770	0.760	0.770	0.720	0.800	28,175,000	21,865,850	0.7761	1.540	1.520	1.540	1.440	1.600	14,087,500	1.5521	8.45%
2016-01-18	0	0.710	0.700	0.710	0.680	0.720	2,130,000	1,492,050	0.7005	1.420	1.400	1.420	1.360	1.440	1,065,000	1.4010	0.00%
2016-01-15	0	0.710	0.700	0.730	0.710	0.750	1,375,000	983,100	0.7150	1.420	1.400	1.460	1.420	1.500	687,500	1.4300	-2.74%
2016-01-14	0	0.730	0.710	0.740	0.700	0.780	2,085,000	1,533,400	0.7354	1.460	1.420	1.480	1.400	1.560	1,042,500	1.4709	-6.41%
2016-01-13	0	0.780	0.780	0.790	0.780	0.820	2,530,000	2,022,200	0.7993	1.560	1.560	1.580	1.560	1.640	1,265,000	1.5986	-2.50%
2016-01-12	0	0.800	0.790	0.800	0.780	0.820	1,410,000	1,118,550	0.7933	1.600	1.580	1.600	1.560	1.640	705,000	1.5866	0.00%
2016-01-11	0	0.800	0.790	0.800	0.790	0.850	10,945,000	8,778,850	0.8021	1.600	1.580	1.600	1.580	1.700	5,472,500	1.6042	-6.98%
2016-01-08	0	0.860	0.860	0.870	0.850	0.900	1,435,000	1,238,800	0.8633	1.720	1.720	1.740	1.700	1.800	717,500	1.7266	-4.44%
2016-01-07	0	0.900	0.840	0.900	0.800	0.910	2,550,000	2,163,700	0.8485	1.800	1.680	1.800	1.600	1.820	1,275,000	1.6970	5.88%
2016-01-06	0	0.850	0.820	0.850	0.810	0.870	1,700,000	1,445,500	0.8503	1.700	1.640	1.700	1.620	1.740	850,000	1.7006	1.19%
2016-01-05	0	0.840	0.830	0.840	0.800	0.840	655,000	538,100	0.8215	1.680	1.660	1.680	1.600	1.680	327,500	1.6431	5.00%
2016-01-04	0	0.800	0.810	0.820	0.780	0.810	7,180,000	5,739,900	0.7994	1.600	1.620	1.640	1.560	1.620	3,590,000	1.5989	0.00%
2015-12-31	0	0.800	0.800	0.810	0.800	0.840	3,385,000	2,731,250	0.8069	1.600	1.600	1.620	1.600	1.680	1,692,500	1.6137	-4.76%
2015-12-30	0	0.840	0.810	0.840	0.790	0.840	15,545,000	12,462,100	0.8017	1.680	1.620	1.680	1.580	1.680	7,772,500	1.6034	0.00%
2015-12-29	0	0.840	0.820	0.840	0.800	0.870	17,720,000	14,342,650	0.8094	1.680	1.640	1.680	1.600	1.740	8,860,000	1.6188	3.70%
2015-12-28	0	0.810	0.810	0.820	0.800	0.830	3,460,000	2,779,850	0.8034	1.620	1.620	1.640	1.600	1.660	1,730,000	1.6068	-2.41%
2015-12-24	0	0.830	0.830	0.840	0.820	0.840	745,000	611,600	0.8209	1.660	1.660	1.680	1.640	1.680	372,500	1.6419	-1.19%
2015-12-23	0	0.840	0.820	0.840	0.800	0.870	5,890,000	4,738,550	0.8045	1.680	1.640	1.680	1.600	1.740	2,945,000	1.6090	-2.33%
2015-12-22	0	0.860	0.830	0.860	0.820	0.920	3,385,000	2,902,850	0.8576	1.720	1.660	1.720	1.640	1.840	1,692,500	1.7151	1.18%
2015-12-21	0	0.850	0.840	0.850	0.750	0.870	16,135,000	12,802,650	0.7935	1.700	1.680	1.700	1.500	1.740	8,067,500	1.5869	7.59%
2015-12-18	0	0.790	0.770	0.790	0.760	0.810	1,415,000	1,118,750	0.7906	1.580	1.540	1.580	1.520	1.620	707,500	1.5813	-1.25%
2015-12-17	0	0.800	0.780	0.800	0.780	0.810	5,910,000	4,712,150	0.7973	1.600	1.560	1.600	1.560	1.620	2,955,000	1.5946	2.56%
2015-12-16	0	0.780	0.780	0.790	0.780	0.820	470,000	369,900	0.7870	1.560	1.560	1.580	1.560	1.640	235,000	1.5740	-4.88%
2015-12-15	0	0.820	0.770	0.830	0.770	0.820	1,105,000	876,200	0.7929	1.640	1.540	1.660	1.540	1.640	552,500	1.5859	0.00%
2015-12-14	0	0.820	0.800	0.830	0.760	0.830	2,515,000	2,010,500	0.7994	1.640	1.600	1.660	1.520	1.660	1,257,500	1.5988	2.50%
2015-12-11	0	0.800	0.760	0.800	0.750	0.810	465,000	365,450	0.7859	1.600	1.520	1.600	1.500	1.620	232,500	1.5718	-2.44%
2015-12-10	0	0.820	0.800	0.820	0.800	0.850	440,000	360,700	0.8198	1.640	1.600	1.640	1.600	1.700	220,000	1.6395	0.00%
2015-12-09	0	0.820	0.810	0.820	0.800	0.820	1,005,000	815,200	0.8111	1.640	1.620	1.640	1.600	1.640	502,500	1.6223	-1.20%
2015-12-08	0	0.830	0.830	0.850	0.820	0.850	565,000	469,600	0.8312	1.660	1.660	1.700	1.640	1.700	282,500	1.6623	-3.49%
2015-12-07	0	0.860	0.830	0.860	0.800	0.880	7,710,000	6,546,400	0.8491	1.720	1.660	1.720	1.600	1.760	3,855,000	1.6982	7.50%
2015-12-04	0	0.800	0.780	0.800	0.760	0.800	450,000	354,950	0.7888	1.600	1.560	1.600	1.520	1.600	225,000	1.5776	0.00%
2015-12-03	0	0.800	0.780	0.800	0.780	0.800	645,000	511,750	0.7934	1.600	1.560	1.600	1.560	1.600	322,500	1.5868	0.00%
2015-12-02	0	0.800	0.800	0.810	0.780	0.830	12,865,000	10,179,050	0.7912	1.600	1.600	1.620	1.560	1.660	6,432,500	1.5824	0.00%
2015-12-01	0	0.800	0.780	0.810	0.770	0.800	745,000	589,750	0.7916	1.600	1.560	1.620	1.540	1.600	372,500	1.5832	2.56%
2015-11-30	0	0.780	0.780	0.800	0.780	0.810	415,000	324,350	0.7816	1.560	1.560	1.600	1.560	1.620	207,500	1.5631	-3.70%
2015-11-27	0	0.810	0.790	0.810	0.800	0.830	1,755,000	1,425,400	0.8122	1.620	1.580	1.620	1.600	1.660	877,500	1.6244	1.25%
2015-11-26	0	0.800	0.790	0.800	0.780	0.810	875,000	699,600	0.7995	1.600	1.580	1.600	1.560	1.620	437,500	1.5991	1.27%
2015-11-25	0	0.790	0.770	0.810	0.750	0.830	220,000	171,000	0.7773	1.580	1.540	1.620	1.500	1.660	110,000	1.5545	-2.47%
2015-11-24	0	0.810	0.790	0.810	0.750	0.810	915,000	723,800	0.7910	1.620	1.580	1.620	1.500	1.620	457,500	1.5821	5.19%
2015-11-23	0	0.770	0.750	0.770	0.750	0.770	415,000	311,900	0.7516	1.540	1.500	1.540	1.500	1.540	207,500	1.5031	1.32%
2015-11-20	0	0.760	0.760	0.770	0.760	0.780	390,000	298,700	0.7659	1.520	1.520	1.540	1.520	1.560	195,000	1.5318	0.00%
2015-11-19	0	0.760	0.750	0.760	0.730	0.790	400,000	301,800	0.7545	1.520	1.500	1.520	1.460	1.580	200,000	1.5090	0.00%
2015-11-18	0	0.760	0.750	0.760	0.750	0.780	310,000	235,050	0.7582	1.520	1.500	1.520	1.500	1.560	155,000	1.5165	-3.80%
2015-11-17	0	0.790	0.740	0.790	0.740	0.800	465,000	354,800	0.7630	1.580	1.480	1.580	1.480	1.600	232,500	1.5260	1.28%
2015-11-16	0	0.780	0.750	0.780	0.740	0.780	4,210,000	3,199,650	0.7600	1.560	1.500	1.560	1.480	1.560	2,105,000	1.5200	-1.27%
2015-11-13	0	0.790	0.740	0.790	0.730	0.790	340,000	259,400	0.7629	1.580	1.480	1.580	1.460	1.580	170,000	1.5259	2.60%
2015-11-12	0	0.770	0.770	0.780	0.730	0.820	640,000	502,350	0.7849	1.540	1.540	1.560	1.460	1.640	320,000	1.5698	-4.94%
2015-11-11	0	0.810	0.800	0.820	0.760	0.840	1,865,000	1,499,900	0.8042	1.620	1.600	1.640	1.520	1.680	932,500	1.6085	8.00%
2015-11-10	0	0.750	0.760	0.770	0.710	0.760	475,000	348,650	0.7340	1.500	1.520	1.540	1.420	1.520	237,500	1.4680	2.74%
2015-11-09	0	0.730	0.720	0.730	0.710	0.740	335,000	242,600	0.7242	1.460	1.440	1.460	1.420	1.480	167,500	1.4484	-1.35%
2015-11-06	0	0.740	0.720	0.750	0.700	0.750	700,000	504,400	0.7206	1.480	1.440	1.500	1.400	1.500	350,000	1.4411	0.00%
2015-11-05	0	0.740	0.740	0.750	0.710	0.750	270,000	197,650	0.7320	1.480	1.480	1.500	1.420	1.500	135,000	1.4641	0.00%
2015-11-04	0	0.740	0.720	0.740	0.720	0.760	1,145,000	842,300	0.7356	1.480	1.440	1.480	1.440	1.520	572,500	1.4713	4.23%
2015-11-03	0	0.710	0.710	0.740	0.680	0.740	1,385,000	984,650	0.7109	1.420	1.420	1.480	1.360	1.480	692,500	1.4219	4.41%
2015-11-02	0	0.680	0.680	0.710	0.680	0.750	4,860,000	3,502,600	0.7207	1.360	1.360	1.420	1.360	1.500	2,430,000	1.4414	-8.11%
2015-10-30	0	0.740	0.730	0.750	0.720	0.750	1,250,000	923,400	0.7387	1.480	1.460	1.500	1.440	1.500	625,000	1.4774	1.37%
2015-10-29	0	0.730	0.730	0.750	0.730	0.760	450,000	333,400	0.7409	1.460	1.460	1.500	1.460	1.520	225,000	1.4818	-3.95%
2015-10-28	0	0.760	0.750	0.780	0.680	0.830	6,275,000	4,900,150	0.7809	1.520	1.500	1.560	1.360	1.660	3,137,500	1.5618	5.56%
2015-10-27	0	0.720	0.720	0.740	0.710	0.760	1,485,000	1,083,850	0.7299	1.440	1.440	1.480	1.420	1.520	742,500	1.4597	-5.26%
2015-10-26	0	0.760	0.760	0.780	0.750	0.800	1,150,000	877,550	0.7631	1.520	1.520	1.560	1.500	1.600	575,000	1.5262	-5.00%
2015-10-23	0	0.800	0.800	0.810	0.770	0.870	2,505,000	2,029,050	0.8100	1.600	1.600	1.620	1.540	1.740	1,252,500	1.6200	3.90%
2015-10-22	0	0.770	0.750	0.780	0.720	0.790	6,760,000	5,135,400	0.7597	1.540	1.500	1.560	1.440	1.580	3,380,000	1.5193	-2.53%
2015-10-20	0	0.790	0.780	0.790	0.780	0.860	3,195,000	2,554,650	0.7996	1.580	1.560	1.580	1.560	1.720	1,597,500	1.5992	-8.14%
2015-10-19	0	0.860	0.850	0.860	0.830	0.940	4,985,000	4,391,200	0.8809	1.720	1.700	1.720	1.660	1.880	2,492,500	1.7618	-8.51%
2015-10-16	0	0.940	0.920	0.930	0.900	1.050	22,405,000	21,397,950	0.9551	1.880	1.840	1.860	1.800	2.100	11,202,500	1.9101	-6.00%
2015-10-15	0	1.000	0.990	1.020	0.940	1.130	29,195,000	30,484,350	1.0442	2.000	1.980	2.040	1.880	2.260	14,597,500	2.0883	9.89%
2015-10-14	0	0.910	0.900	0.920	0.840	0.910	35,710,000	32,111,200	0.8992	1.820	1.800	1.840	1.680	1.820	17,855,000	1.7984	-1.09%
2015-10-13	0	0.920	0.910	0.930	0.900	1.030	3,265,000	3,114,900	0.9540	1.840	1.820	1.860	1.800	2.060	1,632,500	1.9081	-8.00%
2015-10-12	0	1.000	0.970	1.000	0.950	1.010	1,155,000	1,133,000	0.9810	2.000	1.940	2.000	1.900	2.020	577,500	1.9619	-1.96%
2015-10-09	0	1.020	1.000	1.020	1.000	1.030	5,540,000	5,595,450	1.0100	2.040	2.000	2.040	2.000	2.060	2,770,000	2.0200	-0.97%
2015-10-08	0	1.030	1.020	1.050	1.020	1.060	9,040,000	9,413,300	1.0413	2.060	2.040	2.100	2.040	2.120	4,520,000	2.0826	-0.96%
2015-10-07	0	1.040	1.040	1.050	1.040	1.090	1,515,000	1,633,450	1.0782	2.080	2.080	2.100	2.080	2.180	757,500	2.1564	-3.70%
2015-10-06	0	1.080	1.050	1.090	1.030	1.090	2,045,000	2,208,250	1.0798	2.160	2.100	2.180	2.060	2.180	1,022,500	2.1597	-1.82%
2015-10-05	0	1.100	1.070	1.100	1.070	1.130	110,000	119,200	1.0836	2.200	2.140	2.200	2.140	2.260	55,000	2.1673	0.92%
2015-10-02	0	1.090	1.060	1.090	1.050	1.110	685,000	744,650	1.0871	2.180	2.120	2.180	2.100	2.220	342,500	2.1742	0.00%
2015-09-30	0	1.090	1.080	1.120	1.000	1.200	13,045,000	14,351,650	1.1002	2.180	2.160	2.240	2.000	2.400	6,522,500	2.2003	2.83%
2015-09-29	0	1.060	1.050	1.120	1.060	1.120	4,275,000	4,699,700	1.0993	2.120	2.100	2.240	2.120	2.240	2,137,500	2.1987	-7.02%
2015-09-25	0	1.140	1.140	1.160	1.130	1.150	135,000	154,550	1.1448	2.280	2.280	2.320	2.260	2.300	67,500	2.2896	-0.87%
2015-09-24	0	1.150	1.120	1.150	1.120	1.170	555,000	638,750	1.1509	2.300	2.240	2.300	2.240	2.340	277,500	2.3018	0.88%
2015-09-23	0	1.140	1.110	1.140	1.100	1.140	395,000	442,250	1.1196	2.280	2.220	2.280	2.200	2.280	197,500	2.2392	0.00%
2015-09-22	0	1.140	1.100	1.140	1.090	1.140	24,245,000	27,393,700	1.1299	2.280	2.200	2.280	2.180	2.280	12,122,500	2.2597	0.00%
2015-09-21	0	1.140	1.120	1.140	1.100	1.180	11,405,000	13,009,450	1.1407	2.280	2.240	2.280	2.200	2.360	5,702,500	2.2814	0.00%
2015-09-18	0	1.140	1.140	1.160	1.130	1.200	330,000	380,600	1.1533	2.280	2.280	2.320	2.260	2.400	165,000	2.3067	0.00%
2015-09-17	0	1.140	1.130	1.140	1.100	1.230	370,000	417,500	1.1284	2.280	2.260	2.280	2.200	2.460	185,000	2.2568	-6.56%
2015-09-16	0	1.220	1.160	1.220	1.150	1.240	595,000	698,200	1.1734	2.440	2.320	2.440	2.300	2.480	297,500	2.3469	2.52%
2015-09-15	0	1.190	1.130	1.190	1.110	1.230	655,000	771,400	1.1777	2.380	2.260	2.380	2.220	2.460	327,500	2.3554	8.18%
2015-09-14	0	1.100	1.100	1.220	1.100	1.260	5,135,000	6,146,550	1.1970	2.200	2.200	2.440	2.200	2.520	2,567,500	2.3940	-7.56%
2015-09-11	0	1.190	1.190	1.250	1.160	1.290	14,200,000	17,890,800	1.2599	2.380	2.380	2.500	2.320	2.580	7,100,000	2.5198	-5.56%
2015-09-10	0	1.260	1.170	1.270	1.230	1.280	75,000	94,400	1.2587	2.520	2.340	2.540	2.460	2.560	37,500	2.5173	0.80%
2015-09-09	0	1.250	1.190	1.250	1.130	1.280	25,000	30,800	1.2320	2.500	2.380	2.500	2.260	2.560	12,500	2.4640	-2.34%
2015-09-08	0	1.280	1.180	1.280	1.280	1.280	20,000	25,600	1.2800	2.560	2.360	2.560	2.560	2.560	10,000	2.5600	0.00%
2015-09-07	0	1.280	1.280	1.290	1.090	1.280	510,000	627,150	1.2297	2.560	2.560	2.580	2.180	2.560	255,000	2.4594	12.28%
2015-09-04	0	1.140	1.130	1.140	1.070	1.190	155,000	173,800	1.1213	2.280	2.260	2.280	2.140	2.380	77,500	2.2426	-7.32%
2015-09-02	0	1.230	1.200	1.230	1.210	1.230	895,000	1,093,300	1.2216	2.460	2.400	2.460	2.420	2.460	447,500	2.4431	0.00%
2015-09-01	0	1.230	1.160	1.230	1.180	1.230	15,000	17,950	1.1967	2.460	2.320	2.460	2.360	2.460	7,500	2.3933	-1.60%
2015-08-31	0	1.250	1.170	1.250	-	-	0	0	-	2.500	2.340	2.500	-	-	0	-	0.00%
2015-08-28	0	1.250	1.240	1.270	1.200	1.340	1,165,000	1,445,500	1.2408	2.500	2.480	2.540	2.400	2.680	582,500	2.4815	-4.58%
2015-08-27	0	1.310	1.300	1.310	1.270	1.340	170,000	224,200	1.3188	2.620	2.600	2.620	2.540	2.680	85,000	2.6376	-2.24%
2015-08-26	0	1.340	1.330	1.340	1.240	1.340	810,000	1,047,100	1.2927	2.680	2.660	2.680	2.480	2.680	405,000	2.5854	0.75%
2015-08-25	0	1.330	1.230	1.350	1.220	1.360	2,105,000	2,702,800	1.2840	2.660	2.460	2.700	2.440	2.720	1,052,500	2.5680	-1.48%
2015-08-24	0	1.350	1.350	1.400	1.200	1.380	1,385,000	1,783,600	1.2878	2.700	2.700	2.800	2.400	2.760	692,500	2.5756	0.00%
2015-08-21	0	1.350	1.250	1.360	1.240	1.350	2,900,000	3,662,700	1.2630	2.700	2.500	2.720	2.480	2.700	1,450,000	2.5260	1.50%
2015-08-20	0	1.330	1.210	1.330	1.190	1.330	2,080,000	2,573,000	1.2370	2.660	2.420	2.660	2.380	2.660	1,040,000	2.4740	5.56%
2015-08-19	0	1.260	1.230	1.280	1.160	1.280	12,740,000	15,355,200	1.2053	2.520	2.460	2.560	2.320	2.560	6,370,000	2.4105	0.80%
2015-08-18	0	1.250	1.200	1.250	1.210	1.250	160,000	194,750	1.2172	2.500	2.400	2.500	2.420	2.500	80,000	2.4344	-1.57%
2015-08-17	0	1.270	1.230	1.280	1.220	1.270	330,000	414,350	1.2556	2.540	2.460	2.560	2.440	2.540	165,000	2.5112	2.42%
2015-08-14	0	1.240	1.190	1.240	1.160	1.350	1,770,000	2,138,000	1.2079	2.480	2.380	2.480	2.320	2.700	885,000	2.4158	1.64%
2015-08-13	0	1.220	1.220	1.250	1.130	1.330	3,985,000	4,891,250	1.2274	2.440	2.440	2.500	2.260	2.660	1,992,500	2.4548	-12.23%
2015-08-12	0	1.390	1.360	1.390	1.310	1.400	455,000	613,050	1.3474	2.780	2.720	2.780	2.620	2.800	227,500	2.6947	-1.42%
2015-08-11	0	1.410	1.400	1.410	1.400	1.460	325,000	464,100	1.4280	2.820	2.800	2.820	2.800	2.920	162,500	2.8560	0.00%
2015-08-10	0	1.410	1.360	1.410	1.380	1.480	570,000	802,400	1.4077	2.820	2.720	2.820	2.760	2.960	285,000	2.8154	-5.37%
2015-08-07	0	1.490	1.470	1.490	1.460	1.520	6,770,000	10,081,050	1.4891	2.980	2.940	2.980	2.920	3.040	3,385,000	2.9782	-3.25%
2015-08-06	0	1.540	1.520	1.550	1.510	1.580	230,000	353,200	1.5357	3.080	3.040	3.100	3.020	3.160	115,000	3.0713	-4.94%
2015-08-05	0	1.620	1.580	1.620	1.580	1.640	445,000	717,450	1.6122	3.240	3.160	3.240	3.160	3.280	222,500	3.2245	-1.82%
2015-08-04	0	1.650	1.540	1.650	1.620	1.660	30,000	49,100	1.6367	3.300	3.080	3.300	3.240	3.320	15,000	3.2733	0.61%
2015-08-03	0	1.640	1.600	1.640	1.620	1.710	310,000	507,650	1.6376	3.280	3.200	3.280	3.240	3.420	155,000	3.2752	-1.20%
2015-07-31	0	1.660	1.660	1.680	1.600	1.760	5,910,000	9,766,900	1.6526	3.320	3.320	3.360	3.200	3.520	2,955,000	3.3052	-1.19%
2015-07-30	0	1.680	1.620	1.680	1.580	1.770	6,435,000	10,918,500	1.6967	3.360	3.240	3.360	3.160	3.540	3,217,500	3.3935	1.82%
2015-07-29	0	1.650	1.610	1.650	1.510	1.670	3,050,000	5,007,150	1.6417	3.300	3.220	3.300	3.020	3.340	1,525,000	3.2834	7.14%
2015-07-28	0	1.540	1.490	1.540	1.350	1.540	1,265,000	1,893,150	1.4966	3.080	2.980	3.080	2.700	3.080	632,500	2.9931	9.22%
2015-07-27	0	1.410	1.410	1.490	1.400	1.650	1,450,000	2,270,850	1.5661	2.820	2.820	2.980	2.800	3.300	725,000	3.1322	-11.88%
2015-07-24	0	1.600	1.600	1.620	1.510	1.770	1,000,000	1,617,700	1.6177	3.200	3.200	3.240	3.020	3.540	500,000	3.2354	-5.88%
2015-07-23	0	1.700	1.660	1.730	1.660	1.790	6,530,000	10,984,750	1.6822	3.400	3.320	3.460	3.320	3.580	3,265,000	3.3644	1.80%
2015-07-22	0	1.670	1.640	1.690	1.550	1.770	4,145,000	6,916,950	1.6687	3.340	3.280	3.380	3.100	3.540	2,072,500	3.3375	-7.22%
2015-07-21	0	1.800	1.770	1.810	1.350	1.910	7,205,000	12,098,600	1.6792	3.600	3.540	3.620	2.700	3.820	3,602,500	3.3584	21.62%
2015-07-20	0	1.480	1.450	1.480	1.440	1.490	1,195,000	1,740,350	1.4564	2.960	2.900	2.960	2.880	2.980	597,500	2.9127	1.37%
2015-07-17	0	1.460	1.430	1.460	1.370	1.490	2,720,000	3,903,750	1.4352	2.920	2.860	2.920	2.740	2.980	1,360,000	2.8704	2.10%
2015-07-16	0	1.430	1.420	1.430	1.380	1.470	21,710,000	30,408,650	1.4007	2.860	2.840	2.860	2.760	2.940	10,855,000	2.8013	2.14%
2015-07-15	0	1.400	1.390	1.400	1.400	1.570	1,750,000	2,547,150	1.4555	2.800	2.780	2.800	2.800	3.140	875,000	2.9110	-10.83%
2015-07-14	0	1.570	1.530	1.570	1.500	1.620	600,000	940,750	1.5679	3.140	3.060	3.140	3.000	3.240	300,000	3.1358	3.29%
2015-07-13	0	1.520	1.470	1.530	1.350	1.530	9,750,000	13,909,150	1.4266	3.040	2.940	3.060	2.700	3.060	4,875,000	2.8532	7.04%
2015-07-10	0	1.420	1.400	1.420	1.370	1.480	2,530,000	3,656,900	1.4454	2.840	2.800	2.840	2.740	2.960	1,265,000	2.8908	5.97%
2015-07-09	0	1.340	1.310	1.340	1.190	1.400	1,805,000	2,326,950	1.2892	2.680	2.620	2.680	2.380	2.800	902,500	2.5783	10.74%
2015-07-08	0	1.210	1.180	1.210	1.190	1.490	26,670,000	32,502,450	1.2187	2.420	2.360	2.420	2.380	2.980	13,335,000	2.4374	-18.79%
2015-07-07	0	1.490	1.440	1.490	1.370	1.530	1,440,000	2,111,900	1.4666	2.980	2.880	2.980	2.740	3.060	720,000	2.9332	-3.87%
2015-07-06	0	1.550	1.460	1.550	1.210	1.770	1,815,000	2,659,250	1.4652	3.100	2.920	3.100	2.420	3.540	907,500	2.9303	-4.91%
2015-07-03	0	1.630	1.570	1.630	1.600	1.810	1,395,000	2,435,450	1.7458	3.260	3.140	3.260	3.200	3.620	697,500	3.4917	-9.94%
2015-07-02	0	1.810	1.800	1.810	1.680	1.910	2,410,000	4,257,650	1.7667	3.620	3.600	3.620	3.360	3.820	1,205,000	3.5333	-6.22%
2015-06-30	0	1.930	1.910	1.930	1.900	2.000	970,000	1,869,250	1.9271	3.860	3.820	3.860	3.800	4.000	485,000	3.8541	-3.50%
2015-06-29	0	2.000	1.950	2.000	1.950	2.060	1,250,000	2,485,550	1.9884	4.000	3.900	4.000	3.900	4.120	625,000	3.9769	-2.44%
2015-06-26	0	2.050	2.030	2.050	1.990	2.070	970,000	1,964,450	2.0252	4.100	4.060	4.100	3.980	4.140	485,000	4.0504	1.99%
2015-06-25	0	2.010	2.000	2.010	1.980	2.080	3,310,000	6,701,950	2.0248	4.020	4.000	4.020	3.960	4.160	1,655,000	4.0495	-6.07%
2015-06-24	0	2.140	2.100	2.140	2.090	2.170	1,675,000	3,547,800	2.1181	4.280	4.200	4.280	4.180	4.340	837,500	4.2362	-0.93%
2015-06-23	0	2.160	2.130	2.160	2.120	2.250	1,920,000	4,140,550	2.1565	4.320	4.260	4.320	4.240	4.500	960,000	4.3131	-2.70%
2015-06-22	0	2.220	2.200	2.240	2.190	2.260	31,865,000	70,227,050	2.2039	4.440	4.400	4.480	4.380	4.520	15,932,500	4.4078	0.45%
2015-06-19	0	2.210	2.180	2.210	2.120	2.310	1,125,000	2,484,350	2.2083	4.420	4.360	4.420	4.240	4.620	562,500	4.4166	-1.34%
2015-06-18	0	2.240	2.230	2.270	2.240	2.320	7,125,000	16,186,300	2.2718	4.480	4.460	4.540	4.480	4.640	3,562,500	4.5435	-0.88%
2015-06-17	0	2.260	2.240	2.260	2.240	2.270	2,840,000	6,399,900	2.2535	4.520	4.480	4.520	4.480	4.540	1,420,000	4.5070	0.44%
2015-06-16	0	2.250	2.240	2.250	2.220	2.320	2,815,000	6,430,250	2.2843	4.500	4.480	4.500	4.440	4.640	1,407,500	4.5686	-0.44%
2015-06-15	0	2.260	2.230	2.260	2.240	2.340	7,360,000	16,820,350	2.2854	4.520	4.460	4.520	4.480	4.680	3,680,000	4.5707	-0.44%
2015-06-12	0	2.270	2.230	2.270	2.150	2.370	15,305,000	34,809,900	2.2744	4.540	4.460	4.540	4.300	4.740	7,652,500	4.5488	-0.44%
2015-06-11	0	2.280	2.260	2.290	2.260	2.300	9,265,000	21,027,650	2.2696	4.560	4.520	4.580	4.520	4.600	4,632,500	4.5392	0.00%
2015-06-10	0	2.280	2.250	2.270	2.110	2.290	11,665,000	25,810,850	2.2127	4.560	4.500	4.540	4.220	4.580	5,832,500	4.4253	0.88%
2015-06-09	0	2.260	2.240	2.260	2.220	2.320	12,060,000	27,350,350	2.2679	4.520	4.480	4.520	4.440	4.640	6,030,000	4.5357	-2.59%
2015-06-08	0	2.320	2.300	2.320	2.290	2.380	16,310,000	38,097,450	2.3358	4.640	4.600	4.640	4.580	4.760	8,155,000	4.6717	-0.85%
2015-06-05	0	2.340	2.310	2.340	2.290	2.360	8,815,000	20,536,800	2.3298	4.680	4.620	4.680	4.580	4.720	4,407,500	4.6595	0.00%
2015-06-04	0	2.340	2.320	2.340	2.280	2.400	36,800,000	86,072,200	2.3389	4.680	4.640	4.680	4.560	4.800	18,400,000	4.6778	-1.27%
2015-06-03	0	2.370	2.340	2.370	2.330	2.440	13,180,000	31,249,550	2.3710	4.740	4.680	4.740	4.660	4.880	6,590,000	4.7420	-1.66%
2015-06-02	0	2.410	2.380	2.410	2.320	2.450	52,870,000	125,758,800	2.3786	4.820	4.760	4.820	4.640	4.900	26,435,000	4.7573	0.42%
2015-06-01	0	2.400	2.390	2.400	2.280	2.500	24,500,000	58,451,600	2.3858	4.800	4.780	4.800	4.560	5.000	12,250,000	4.7716	4.80%
2015-05-29	0	2.290	2.270	2.310	2.270	2.380	13,135,000	30,164,300	2.2965	4.580	4.540	4.620	4.540	4.760	6,567,500	4.5930	0.44%
2015-05-28	0	2.280	2.240	2.300	2.240	2.390	19,455,000	44,890,800	2.3074	4.560	4.480	4.600	4.480	4.780	9,727,500	4.6148	-2.98%
2015-05-27	0	2.350	2.320	2.350	2.310	2.400	12,845,000	30,224,800	2.3530	4.700	4.640	4.700	4.620	4.800	6,422,500	4.7061	-1.26%
2015-05-26	0	2.380	2.350	2.380	2.250	2.600	33,280,000	79,778,400	2.3972	4.760	4.700	4.760	4.500	5.200	16,640,000	4.7944	-7.39%
2015-05-22	0	2.570	2.550	2.570	2.280	2.700	32,445,000	81,238,350	2.5039	5.140	5.100	5.140	4.560	5.400	16,222,500	5.0078	9.36%
2015-05-21	0	2.350	2.300	2.350	2.300	2.370	16,040,000	37,531,400	2.3399	4.700	4.600	4.700	4.600	4.740	8,020,000	4.6797	-0.42%
2015-05-20	0	2.360	2.280	2.370	2.190	2.460	27,250,000	63,652,750	2.3359	4.720	4.560	4.740	4.380	4.920	13,625,000	4.6718	-3.28%
2015-05-19	0	2.440	2.390	2.440	2.340	2.470	20,080,000	48,427,850	2.4117	4.880	4.780	4.880	4.680	4.940	10,040,000	4.8235	-0.81%
2015-05-18	0	2.460	2.430	2.460	2.240	2.460	13,755,000	32,570,250	2.3679	4.920	4.860	4.920	4.480	4.920	6,877,500	4.7358	2.50%
2015-05-15	0	2.400	2.380	2.400	2.360	2.520	14,610,000	35,391,350	2.4224	4.800	4.760	4.800	4.720	5.040	7,305,000	4.8448	-4.00%
2015-05-14	0	2.500	2.400	2.500	2.400	2.520	10,630,000	26,207,600	2.4654	5.000	4.800	5.000	4.800	5.040	5,315,000	4.9309	0.81%
2015-05-13	0	2.480	2.450	2.480	2.280	2.550	9,835,000	24,237,650	2.4644	4.960	4.900	4.960	4.560	5.100	4,917,500	4.9289	-2.36%
2015-05-12	0	2.540	2.500	2.540	2.450	2.640	9,755,000	24,786,900	2.5409	5.080	5.000	5.080	4.900	5.280	4,877,500	5.0819	-3.05%
2015-05-11	0	2.620	2.570	2.620	2.530	2.920	21,250,000	57,304,100	2.6967	5.240	5.140	5.240	5.060	5.840	10,625,000	5.3933	-9.34%
2015-05-08	0	2.890	2.870	2.890	2.840	2.990	12,565,000	36,819,650	2.9303	5.780	5.740	5.780	5.680	5.980	6,282,500	5.8607	-2.69%
2015-05-07	0	2.970	2.920	2.960	2.880	3.030	18,160,000	54,024,250	2.9749	5.940	5.840	5.920	5.760	6.060	9,080,000	5.9498	0.34%
2015-05-06	0	2.960	2.940	2.960	2.860	3.070	39,290,000	115,570,100	2.9415	5.920	5.880	5.920	5.720	6.140	19,645,000	5.8829	3.14%
2015-05-05	0	2.870	2.840	2.870	2.640	2.920	32,089,400	90,632,820	2.8244	5.740	5.680	5.740	5.280	5.840	16,044,700	5.6488	8.71%
2015-05-04	0	2.640	2.620	2.650	2.400	2.720	34,285,000	89,234,800	2.6027	5.280	5.240	5.300	4.800	5.440	17,142,500	5.2055	10.00%
2015-04-30	0	2.400	2.390	2.400	2.330	2.440	26,860,000	64,659,550	2.4073	4.800	4.780	4.800	4.660	4.880	13,430,000	4.8146	0.84%
2015-04-29	0	2.380	2.360	2.390	2.350	2.450	11,310,000	27,009,900	2.3881	4.760	4.720	4.780	4.700	4.900	5,655,000	4.7763	-2.06%
2015-04-28	0	2.430	2.420	2.430	2.280	2.470	14,435,000	34,597,850	2.3968	4.860	4.840	4.860	4.560	4.940	7,217,500	4.7936	-1.22%
2015-04-27	0	2.460	2.440	2.460	2.240	2.510	37,575,000	90,778,150	2.4159	4.920	4.880	4.920	4.480	5.020	18,787,500	4.8318	6.96%
2015-04-24	0	2.300	2.250	2.300	2.180	2.320	14,260,000	32,432,550	2.2744	4.600	4.500	4.600	4.360	4.640	7,130,000	4.5487	0.44%
2015-04-23	0	2.290	2.270	2.290	2.250	2.440	17,400,000	40,961,000	2.3541	4.580	4.540	4.580	4.500	4.880	8,700,000	4.7082	-2.55%
2015-04-22	0	2.350	2.320	2.350	1.980	2.350	50,465,000	110,910,450	2.1978	4.700	4.640	4.700	3.960	4.700	25,232,500	4.3955	11.37%
2015-04-21	0	2.110	2.070	2.110	2.070	2.300	10,955,000	23,713,600	2.1646	4.220	4.140	4.220	4.140	4.600	5,477,500	4.3293	-8.66%
2015-04-20	0	2.310	2.260	2.310	2.200	2.360	12,815,000	29,559,000	2.3066	4.620	4.520	4.620	4.400	4.720	6,407,500	4.6132	-0.86%
2015-04-17	0	2.330	2.290	2.330	2.250	2.450	9,315,000	21,805,900	2.3409	4.660	4.580	4.660	4.500	4.900	4,657,500	4.6819	-3.72%
2015-04-16	0	2.420	2.360	2.420	2.300	2.540	11,855,000	29,211,200	2.4640	4.840	4.720	4.840	4.600	5.080	5,927,500	4.9281	-2.81%
2015-04-15	0	2.490	2.420	2.490	2.300	2.490	15,360,000	37,331,750	2.4305	4.980	4.840	4.980	4.600	4.980	7,680,000	4.8609	2.47%
2015-04-14	0	2.430	2.390	2.430	2.350	2.550	6,755,000	16,432,750	2.4327	4.860	4.780	4.860	4.700	5.100	3,377,500	4.8654	-4.33%
2015-04-13	0	2.540	2.460	2.540	2.270	2.550	11,530,000	28,411,600	2.4641	5.080	4.920	5.080	4.540	5.100	5,765,000	4.9283	8.55%
2015-04-10	0	2.340	2.330	2.340	2.220	2.400	9,360,000	21,523,600	2.2995	4.680	4.660	4.680	4.440	4.800	4,680,000	4.5991	6.36%
2015-04-09	0	2.200	2.160	2.200	2.050	2.300	16,570,000	36,066,450	2.1766	4.400	4.320	4.400	4.100	4.600	8,285,000	4.3532	-3.51%
2015-04-08	0	2.280	2.240	2.280	2.230	2.400	8,810,000	20,671,400	2.3464	4.560	4.480	4.560	4.460	4.800	4,405,000	4.6927	-5.00%
2015-04-02	0	2.400	2.340	2.400	2.260	2.540	8,385,000	20,126,950	2.4004	4.800	4.680	4.800	4.520	5.080	4,192,500	4.8007	-5.14%
2015-04-01	0	2.530	2.490	2.530	2.500	2.600	6,635,000	16,962,250	2.5565	5.060	4.980	5.060	5.000	5.200	3,317,500	5.1130	-1.94%
2015-03-31	0	2.580	2.550	2.580	2.550	2.610	10,870,000	28,046,650	2.5802	5.160	5.100	5.160	5.100	5.220	5,435,000	5.1604	1.18%
2015-03-30	0	2.550	2.530	2.550	2.520	2.620	5,645,000	14,495,550	2.5679	5.100	5.060	5.100	5.040	5.240	2,822,500	5.1357	-1.92%
2015-03-27	0	2.600	2.590	2.600	2.560	2.650	7,380,000	19,298,250	2.6149	5.200	5.180	5.200	5.120	5.300	3,690,000	5.2299	-0.76%
2015-03-26	0	2.620	2.540	2.620	2.470	2.640	12,610,000	32,274,900	2.5595	5.240	5.080	5.240	4.940	5.280	6,305,000	5.1189	-0.38%
2015-03-25	0	2.630	2.610	2.630	2.500	2.700	22,670,000	59,790,150	2.6374	5.260	5.220	5.260	5.000	5.400	11,335,000	5.2748	-1.13%
2015-03-24	0	2.660	2.640	2.660	2.580	2.720	21,790,000	58,148,700	2.6686	5.320	5.280	5.320	5.160	5.440	10,895,000	5.3372	-0.37%
2015-03-23	0	2.670	2.660	2.670	2.600	2.870	17,365,000	47,886,800	2.7577	5.340	5.320	5.340	5.200	5.740	8,682,500	5.5153	-4.64%
2015-03-20	0	2.800	2.800	2.820	2.760	2.950	48,815,000	140,712,350	2.8826	5.600	5.600	5.640	5.520	5.900	24,407,500	5.7651	0.00%
2015-03-19	0	2.800	2.780	2.790	2.630	2.930	111,125,000	315,156,000	2.8360	5.600	5.560	5.580	5.260	5.860	55,562,500	5.6721	3.70%
2015-03-18	0	2.700	2.670	2.700	2.350	2.730	50,650,000	134,314,250	2.6518	5.400	5.340	5.400	4.700	5.460	25,325,000	5.3036	-0.74%
2015-03-17	0	2.720	2.700	2.720	2.670	2.820	54,490,000	150,312,350	2.7585	5.440	5.400	5.440	5.340	5.640	27,245,000	5.5171	0.37%
2015-03-16	0	2.710	2.700	2.730	2.560	2.790	58,835,000	160,446,050	2.7271	5.420	5.400	5.460	5.120	5.580	29,417,500	5.4541	2.26%
2015-03-13	0	2.650	2.630	2.650	2.350	2.690	95,465,000	247,462,400	2.5922	5.300	5.260	5.300	4.700	5.380	47,732,500	5.1844	7.72%
2015-03-12	0	2.460	2.440	2.460	2.310	2.510	58,775,000	143,011,550	2.4332	4.920	4.880	4.920	4.620	5.020	29,387,500	4.8664	5.58%
2015-03-11	0	2.330	2.320	2.330	2.210	2.360	56,970,000	131,417,900	2.3068	4.660	4.640	4.660	4.420	4.720	28,485,000	4.6136	3.56%
2015-03-10	0	2.250	2.220	2.260	2.080	2.280	98,135,000	217,002,450	2.2113	4.500	4.440	4.520	4.160	4.560	49,067,500	4.4225	6.64%
2015-03-09	0	2.110	2.080	2.110	1.990	2.210	51,125,000	108,797,650	2.1281	4.220	4.160	4.220	3.980	4.420	25,562,500	4.2561	-0.47%
2015-03-06	0	2.120	2.110	2.120	1.970	2.170	74,095,000	156,051,700	2.1061	4.240	4.220	4.240	3.940	4.340	37,047,500	4.2122	4.95%
2015-03-05	0	2.020	2.000	2.020	1.970	2.140	77,920,000	161,073,650	2.0672	4.040	4.000	4.040	3.940	4.280	38,960,000	4.1343	-1.46%
2015-03-04	0	2.050	2.040	2.050	1.780	2.050	121,255,000	236,634,800	1.9515	4.100	4.080	4.100	3.560	4.100	60,627,500	3.9031	10.81%
2015-03-03	0	1.850	1.840	1.850	1.620	1.880	113,850,000	205,945,300	1.8089	3.700	3.680	3.700	3.240	3.760	56,925,000	3.6178	8.82%
2015-03-02	0	1.700	1.690	1.700	1.560	1.780	118,750,000	200,553,050	1.6889	3.400	3.380	3.400	3.120	3.560	59,375,000	3.3777	8.97%
2015-02-27	0	1.560	1.560	1.570	1.520	1.680	57,335,000	92,884,100	1.6200	3.120	3.120	3.140	3.040	3.360	28,667,500	3.2400	-1.27%
2015-02-26	0	1.580	1.580	1.590	1.300	1.600	109,625,000	163,599,100	1.4924	3.160	3.160	3.180	2.600	3.200	54,812,500	2.9847	15.33%
2015-02-25	0	1.370	1.350	1.370	1.350	1.390	10,065,000	13,778,100	1.3689	2.740	2.700	2.740	2.700	2.780	5,032,500	2.7378	-0.72%
2015-02-24	0	1.380	1.360	1.380	1.350	1.420	4,100,000	5,663,650	1.3814	2.760	2.720	2.760	2.700	2.840	2,050,000	2.7628	-1.43%
2015-02-23	0	1.400	1.400	1.410	1.360	1.440	10,005,000	14,051,450	1.4044	2.800	2.800	2.820	2.720	2.880	5,002,500	2.8089	1.45%
2015-02-18	0	1.380	1.360	1.380	1.360	1.380	1,430,000	1,960,900	1.3713	2.760	2.720	2.760	2.720	2.760	715,000	2.7425	1.47%
2015-02-17	0	1.360	1.350	1.360	1.320	1.420	9,175,000	12,614,500	1.3749	2.720	2.700	2.720	2.640	2.840	4,587,500	2.7498	-2.86%
2015-02-16	0	1.400	1.370	1.400	1.290	1.440	11,139,400	15,499,734	1.3914	2.800	2.740	2.800	2.580	2.880	5,569,700	2.7829	0.00%
2015-02-13	0	1.400	1.390	1.400	1.240	1.440	39,755,000	54,584,750	1.3730	2.800	2.780	2.800	2.480	2.880	19,877,500	2.7461	1.45%
2015-02-12	0	1.380	1.340	1.380	1.330	1.460	24,885,000	35,079,650	1.4097	2.760	2.680	2.760	2.660	2.920	12,442,500	2.8193	-4.83%
2015-02-11	0	1.450	1.420	1.460	1.360	1.540	24,625,000	35,338,700	1.4351	2.900	2.840	2.920	2.720	3.080	12,312,500	2.8701	-4.61%
2015-02-10	0	1.520	1.500	1.520	1.430	1.600	22,080,000	33,939,850	1.5371	3.040	3.000	3.040	2.860	3.200	11,040,000	3.0743	-5.00%
2015-02-09	0	1.600	1.580	1.600	1.540	1.640	15,305,000	24,469,150	1.5988	3.200	3.160	3.200	3.080	3.280	7,652,500	3.1975	-1.84%
2015-02-06	0	1.630	1.610	1.630	1.550	1.660	80,425,000	131,366,350	1.6334	3.260	3.220	3.260	3.100	3.320	40,212,500	3.2668	1.24%
2015-02-05	0	1.610	1.590	1.610	1.550	1.630	35,500,000	56,913,850	1.6032	3.220	3.180	3.220	3.100	3.260	17,750,000	3.2064	0.62%
2015-02-04	0	1.600	1.600	1.610	1.560	1.730	147,165,000	243,373,050	1.6537	3.200	3.200	3.220	3.120	3.460	73,582,500	3.3075	1.91%
2015-02-03	0	1.570	1.550	1.570	1.520	1.600	54,100,000	85,281,250	1.5764	3.140	3.100	3.140	3.040	3.200	27,050,000	3.1527	1.95%
2015-02-02	0	1.540	1.520	1.530	1.480	1.700	107,890,000	173,687,700	1.6099	3.080	3.040	3.060	2.960	3.400	53,945,000	3.2197	-6.67%
2015-01-30	0	1.650	1.640	1.650	1.350	1.690	184,715,000	288,775,950	1.5634	3.300	3.280	3.300	2.700	3.380	92,357,500	3.1267	12.24%
2015-01-29	0	1.470	1.460	1.470	1.320	1.800	128,620,000	198,060,900	1.5399	2.940	2.920	2.940	2.640	3.600	64,310,000	3.0798	-17.88%
2015-01-28	0	1.790	1.760	1.790	1.650	1.870	103,284,000	185,834,630	1.7993	3.580	3.520	3.580	3.300	3.740	51,642,000	3.5985	-2.72%
2015-01-27	0	1.840	1.830	1.840	1.590	1.850	168,439,000	296,397,170	1.7597	3.680	3.660	3.680	3.180	3.700	84,219,500	3.5193	13.58%
2015-01-26	0	1.620	1.610	1.620	1.320	1.640	146,310,000	225,714,850	1.5427	3.240	3.220	3.240	2.640	3.280	73,155,000	3.0854	11.72%
2015-01-23	0	1.450	1.440	1.450	1.200	1.460	252,610,000	338,691,900	1.3408	2.900	2.880	2.900	2.400	2.920	126,305,000	2.6815	22.88%
2015-01-22	0	1.180	1.170	1.180	1.060	1.190	179,355,000	205,626,250	1.1465	2.360	2.340	2.360	2.120	2.380	89,677,500	2.2930	5.36%
2015-01-21	0	1.120	1.110	1.120	0.840	1.130	287,020,000	289,042,250	1.0070	2.240	2.220	2.240	1.680	2.260	143,510,000	2.0141	24.44%
2015-01-20	0	0.900	0.890	0.900	0.600	0.910	381,770,000	306,331,500	0.8024	1.800	1.780	1.800	1.200	1.820	190,885,000	1.6048	50.00%
2015-01-19	0	0.600	0.600	0.610	0.590	0.610	9,870,000	5,946,500	0.6025	1.200	1.200	1.220	1.180	1.220	4,935,000	1.2050	-1.64%
2015-01-16	0	0.610	0.600	0.610	0.580	0.650	36,515,000	22,260,400	0.6096	1.220	1.200	1.220	1.160	1.300	18,257,500	1.2192	-4.69%
2015-01-15	0	0.640	0.640	0.650	0.630	0.680	108,575,000	70,815,700	0.6522	1.280	1.280	1.300	1.260	1.360	54,287,500	1.3045	-4.48%
2015-01-14	0	0.670	0.660	0.670	0.630	0.690	316,620,000	207,840,150	0.6564	1.340	1.320	1.340	1.260	1.380	158,310,000	1.3129

---

Webb-site Database - Powered By Linux Group

Back to top

---