Prices and Webb-site Total Returns

Wan Kei Group Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01718	2015-08-11			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.285	0.280	0.310	0.285	0.300	80,000	23,700	0.2963	0.285	0.280	0.310	0.285	0.300	80,000	0.2963	-5.00%
2026-02-02	0	0.300	0.300	0.320	0.300	0.310	92,500	28,525	0.3084	0.300	0.300	0.320	0.300	0.310	92,500	0.3084	-3.23%
2026-01-30	0	0.310	0.305	0.310	0.310	0.325	2,050,000	659,875	0.3219	0.310	0.305	0.310	0.310	0.325	2,050,000	0.3219	0.00%
2026-01-29	0	0.310	0.310	0.320	0.305	0.310	240,000	74,075	0.3086	0.310	0.310	0.320	0.305	0.310	240,000	0.3086	1.64%
2026-01-28	0	0.305	0.305	0.320	0.305	0.335	740,000	232,125	0.3137	0.305	0.305	0.320	0.305	0.335	740,000	0.3137	1.67%
2026-01-27	0	0.300	0.295	0.320	0.295	0.340	1,792,000	577,630	0.3223	0.300	0.295	0.320	0.295	0.340	1,792,000	0.3223	-6.25%
2026-01-26	0	0.320	0.305	0.320	0.290	0.320	1,705,000	519,225	0.3045	0.320	0.305	0.320	0.290	0.320	1,705,000	0.3045	-3.03%
2026-01-23	0	0.330	0.330	0.340	0.305	0.355	3,135,000	1,046,475	0.3338	0.330	0.330	0.340	0.305	0.355	3,135,000	0.3338	-5.71%
2026-01-22	0	0.350	0.345	0.350	0.244	0.410	33,665,500	10,637,672	0.3160	0.350	0.345	0.350	0.244	0.410	33,665,500	0.3160	50.21%
2026-01-21	0	0.233	0.232	0.241	0.222	0.275	1,985,000	509,760	0.2568	0.233	0.232	0.241	0.222	0.275	1,985,000	0.2568	-8.63%
2026-01-20	0	0.255	0.255	0.270	0.255	0.275	1,189,000	317,085	0.2667	0.255	0.255	0.270	0.255	0.275	1,189,000	0.2667	-3.77%
2026-01-19	0	0.265	0.265	0.275	0.265	0.280	263,500	71,425	0.2711	0.265	0.265	0.275	0.265	0.280	263,500	0.2711	-1.85%
2026-01-16	0	0.270	0.270	0.300	0.265	0.320	2,423,500	744,025	0.3070	0.270	0.270	0.300	0.265	0.320	2,423,500	0.3070	1.89%
2026-01-15	0	0.265	0.260	0.280	0.260	0.290	172,000	46,205	0.2686	0.265	0.260	0.280	0.260	0.290	172,000	0.2686	-1.85%
2026-01-14	0	0.270	0.270	0.290	0.265	0.270	5,335,000	1,416,225	0.2655	0.270	0.270	0.290	0.265	0.270	5,335,000	0.2655	0.00%
2026-01-13	0	0.270	0.265	0.270	0.270	0.300	1,260,000	349,225	0.2772	0.270	0.265	0.270	0.270	0.300	1,260,000	0.2772	-10.00%
2026-01-09	0	0.300	0.280	0.300	0.260	0.310	7,745,500	2,038,860	0.2632	0.300	0.280	0.300	0.260	0.310	7,745,500	0.2632	7.14%
2026-01-08	0	0.280	0.265	0.300	0.275	0.280	130,000	35,775	0.2752	0.280	0.265	0.300	0.275	0.280	130,000	0.2752	0.00%
2026-01-07	0	0.280	0.280	0.300	0.275	0.305	1,835,000	546,275	0.2977	0.280	0.280	0.300	0.275	0.305	1,835,000	0.2977	0.00%
2026-01-06	0	0.280	0.260	0.295	0.265	0.280	340,000	90,575	0.2664	0.280	0.260	0.295	0.265	0.280	340,000	0.2664	7.69%
2026-01-05	0	0.260	0.260	0.265	0.250	0.270	315,000	80,050	0.2541	0.260	0.260	0.265	0.250	0.270	315,000	0.2541	-5.45%
2025-12-31	0	0.275	0.275	0.290	0.270	0.315	20,000	5,750	0.2875	0.275	0.275	0.290	0.270	0.315	20,000	0.2875	0.00%
2025-12-30	0	0.275	0.275	0.290	0.275	0.295	35,000	10,125	0.2893	0.275	0.275	0.290	0.275	0.295	35,000	0.2893	-5.17%
2025-12-29	0	0.290	0.280	0.315	0.265	0.290	235,000	66,700	0.2838	0.290	0.280	0.315	0.265	0.290	235,000	0.2838	0.00%
2025-12-24	0	0.290	0.270	0.280	0.275	0.290	214,000	61,740	0.2885	0.290	0.270	0.280	0.275	0.290	214,000	0.2885	5.45%
2025-12-23	0	0.275	0.270	0.275	0.270	0.300	255,000	74,725	0.2930	0.275	0.270	0.275	0.270	0.300	255,000	0.2930	-6.78%
2025-12-22	0	0.295	0.285	0.320	0.290	0.300	290,000	85,375	0.2944	0.295	0.285	0.320	0.290	0.300	290,000	0.2944	-1.67%
2025-12-19	0	0.300	0.290	0.320	0.290	0.320	370,000	111,950	0.3026	0.300	0.290	0.320	0.290	0.320	370,000	0.3026	0.00%
2025-12-18	0	0.300	0.295	0.310	0.300	0.315	140,000	43,475	0.3105	0.300	0.295	0.310	0.300	0.315	140,000	0.3105	-4.76%
2025-12-17	0	0.315	0.310	0.325	0.300	0.325	465,000	144,575	0.3109	0.315	0.310	0.325	0.300	0.325	465,000	0.3109	0.00%
2025-12-16	0	0.315	0.310	0.325	0.310	0.325	110,000	35,425	0.3220	0.315	0.310	0.325	0.310	0.325	110,000	0.3220	-3.08%
2025-12-15	0	0.325	0.325	0.335	0.315	0.325	45,000	14,575	0.3239	0.325	0.325	0.335	0.315	0.325	45,000	0.3239	3.17%
2025-12-12	0	0.315	0.310	0.325	0.315	0.315	10,000	3,125	0.3125	0.315	0.310	0.325	0.315	0.315	10,000	0.3125	-4.55%
2025-12-11	0	0.330	0.330	0.340	0.330	0.340	30,000	9,800	0.3267	0.330	0.330	0.340	0.330	0.340	30,000	0.3267	1.54%
2025-12-10	0	0.325	0.325	0.345	0.325	0.350	220,500	73,320	0.3325	0.325	0.325	0.345	0.325	0.350	220,500	0.3325	-7.14%
2025-12-09	0	0.350	0.350	0.355	0.330	0.355	320,000	111,025	0.3470	0.350	0.350	0.355	0.330	0.355	320,000	0.3470	0.00%
2025-12-08	0	0.350	0.340	0.350	0.320	0.350	585,000	190,250	0.3252	0.350	0.340	0.350	0.320	0.350	585,000	0.3252	12.90%
2025-12-05	0	0.310	0.310	0.325	0.290	0.335	310,000	95,700	0.3087	0.310	0.310	0.325	0.290	0.335	310,000	0.3087	6.90%
2025-12-04	0	0.290	0.290	0.320	0.280	0.300	204,500	58,912	0.2881	0.290	0.290	0.320	0.280	0.300	204,500	0.2881	-3.33%
2025-12-03	0	0.300	0.295	0.315	0.290	0.315	1,355,000	407,200	0.3005	0.300	0.295	0.315	0.290	0.315	1,355,000	0.3005	-4.76%
2025-12-02	0	0.315	0.315	0.350	0.305	0.355	785,000	254,250	0.3239	0.315	0.315	0.350	0.305	0.355	785,000	0.3239	-1.56%
2025-12-01	0	0.320	0.320	0.335	0.310	0.360	815,000	273,925	0.3361	0.320	0.320	0.335	0.310	0.360	815,000	0.3361	-7.25%
2025-11-28	0	0.345	0.340	0.345	0.340	0.375	805,000	285,475	0.3546	0.345	0.340	0.345	0.340	0.375	805,000	0.3546	1.47%
2025-11-27	0	0.340	0.340	0.365	0.330	0.390	365,000	130,100	0.3564	0.340	0.340	0.365	0.330	0.390	365,000	0.3564	-1.45%
2025-11-26	0	0.345	0.345	0.360	0.330	0.395	1,395,000	485,000	0.3477	0.345	0.345	0.360	0.330	0.395	1,395,000	0.3477	-2.82%
2025-11-25	0	0.355	0.350	0.360	0.330	0.410	805,000	301,775	0.3749	0.355	0.350	0.360	0.330	0.410	805,000	0.3749	-4.05%
2025-11-24	0	0.370	0.365	0.370	0.365	0.450	245,000	96,700	0.3947	0.370	0.365	0.370	0.365	0.450	245,000	0.3947	-5.13%
2025-11-21	0	0.390	0.380	0.390	0.360	0.425	870,000	331,825	0.3814	0.390	0.380	0.390	0.360	0.425	870,000	0.3814	0.00%
2025-11-20	0	0.390	0.385	0.390	0.375	0.405	1,045,000	407,025	0.3895	0.390	0.385	0.390	0.375	0.405	1,045,000	0.3895	1.30%
2025-11-19	0	0.385	0.385	0.400	0.355	0.420	830,000	317,650	0.3827	0.385	0.385	0.400	0.355	0.420	830,000	0.3827	-6.10%
2025-11-18	0	0.410	0.405	0.410	0.365	0.485	2,401,000	1,035,845	0.4314	0.410	0.405	0.410	0.365	0.485	2,401,000	0.4314	-12.77%
2025-11-17	0	0.470	0.465	0.470	0.405	0.495	10,247,000	4,613,865	0.4503	0.470	0.465	0.470	0.405	0.495	10,247,000	0.4503	16.05%
2025-11-14	0	0.405	0.400	0.405	0.290	0.405	11,069,500	4,073,195	0.3680	0.405	0.400	0.405	0.290	0.405	11,069,500	0.3680	37.29%
2025-11-13	0	0.295	0.295	0.300	0.250	0.340	8,591,500	2,562,420	0.2983	0.295	0.295	0.300	0.250	0.340	8,591,500	0.2983	27.16%
2025-11-12	0	0.232	0.225	0.232	0.229	0.233	10,000	2,310	0.2310	0.232	0.225	0.232	0.229	0.233	10,000	0.2310	6.42%
2025-11-11	0	0.218	0.218	-	0.218	0.220	205,000	45,090	0.2200	0.218	0.218	-	0.218	0.220	205,000	0.2200	-3.11%
2025-11-10	0	0.225	0.225	0.249	0.224	0.225	515,000	115,860	0.2250	0.225	0.225	0.249	0.224	0.225	515,000	0.2250	-1.32%
2025-11-07	0	0.228	0.228	0.239	0.215	0.227	76,500	16,998	0.2222	0.228	0.228	0.239	0.215	0.227	76,500	0.2222	2.24%
2025-11-06	0	0.223	0.218	0.223	0.220	0.223	315,000	68,330	0.2169	0.223	0.218	0.223	0.220	0.223	315,000	0.2169	4.69%
2025-11-05	0	0.213	0.211	0.223	0.213	0.217	875,000	186,595	0.2133	0.213	0.211	0.223	0.213	0.217	875,000	0.2133	-0.93%
2025-11-04	0	0.215	0.215	0.224	0.210	0.216	570,000	121,290	0.2128	0.215	0.215	0.224	0.210	0.216	570,000	0.2128	-1.38%
2025-11-03	0	0.218	0.218	0.227	-	-	100,000	22,000	0.2200	0.218	0.218	0.227	-	-	100,000	0.2200	1.40%
2025-10-31	0	0.215	0.215	0.228	0.212	0.216	505,000	108,780	0.2154	0.215	0.215	0.228	0.212	0.216	505,000	0.2154	-6.11%
2025-10-30	0	0.229	0.222	0.231	0.221	0.230	42,000	9,576	0.2280	0.229	0.222	0.231	0.221	0.230	42,000	0.2280	-0.87%
2025-10-28	0	0.231	0.230	0.246	0.214	0.244	533,000	120,609	0.2263	0.231	0.230	0.246	0.214	0.244	533,000	0.2263	10.00%
2025-10-27	0	0.210	0.210	0.215	0.201	0.215	2,245,000	465,810	0.2075	0.210	0.210	0.215	0.201	0.215	2,245,000	0.2075	-2.33%
2025-10-24	0	0.215	0.215	0.217	0.215	0.238	445,000	97,995	0.2202	0.215	0.215	0.217	0.215	0.238	445,000	0.2202	-2.27%
2025-10-23	0	0.220	0.220	0.226	0.214	0.220	2,870,000	620,780	0.2163	0.220	0.220	0.226	0.214	0.220	2,870,000	0.2163	-3.51%
2025-10-22	0	0.228	0.222	0.233	0.228	0.243	1,075,000	260,210	0.2421	0.228	0.222	0.233	0.228	0.243	1,075,000	0.2421	-4.20%
2025-10-21	0	0.238	0.224	0.238	0.220	0.245	1,100,000	252,855	0.2299	0.238	0.224	0.238	0.220	0.245	1,100,000	0.2299	-1.24%
2025-10-20	0	0.241	0.231	0.242	0.240	0.250	3,785,000	939,010	0.2481	0.241	0.231	0.242	0.240	0.250	3,785,000	0.2481	-3.60%
2025-10-17	0	0.250	0.240	0.260	0.240	0.250	140,000	34,500	0.2464	0.250	0.240	0.260	0.240	0.250	140,000	0.2464	4.17%
2025-10-16	0	0.240	0.235	0.240	0.215	0.249	465,000	108,385	0.2331	0.240	0.235	0.240	0.215	0.249	465,000	0.2331	-2.04%
2025-10-15	0	0.245	0.241	0.250	0.245	0.250	149,000	36,722	0.2465	0.245	0.241	0.250	0.245	0.250	149,000	0.2465	-3.92%
2025-10-14	0	0.255	0.248	0.255	0.255	0.265	1,655,000	438,275	0.2648	0.255	0.248	0.255	0.255	0.265	1,655,000	0.2648	2.41%
2025-10-13	0	0.249	0.245	0.250	0.245	0.255	339,500	85,013	0.2504	0.249	0.245	0.250	0.245	0.255	339,500	0.2504	-2.35%
2025-10-10	0	0.255	0.245	0.265	0.245	0.280	1,845,000	514,585	0.2789	0.255	0.245	0.265	0.245	0.280	1,845,000	0.2789	2.00%
2025-10-09	0	0.250	0.242	0.250	0.239	0.290	1,875,000	534,515	0.2851	0.250	0.242	0.250	0.239	0.290	1,875,000	0.2851	8.23%
2025-10-08	0	0.231	0.231	0.250	0.231	0.255	960,000	232,600	0.2423	0.231	0.231	0.250	0.231	0.255	960,000	0.2423	-7.60%
2025-10-06	0	0.250	0.250	0.255	0.249	0.265	1,740,000	437,465	0.2514	0.250	0.250	0.255	0.249	0.265	1,740,000	0.2514	-9.09%
2025-10-03	0	0.275	0.265	0.275	0.265	0.275	705,000	193,325	0.2742	0.275	0.265	0.275	0.265	0.275	705,000	0.2742	-1.79%
2025-10-02	0	0.280	0.265	0.280	0.265	0.280	1,835,000	497,075	0.2709	0.280	0.265	0.280	0.265	0.280	1,835,000	0.2709	3.70%
2025-09-30	0	0.270	0.265	0.285	0.265	0.295	440,000	122,100	0.2775	0.270	0.265	0.285	0.265	0.295	440,000	0.2775	1.89%
2025-09-29	0	0.265	0.260	0.300	0.260	0.265	105,000	27,700	0.2638	0.265	0.260	0.300	0.260	0.265	105,000	0.2638	0.00%
2025-09-26	0	0.265	0.260	0.270	0.265	0.275	217,500	58,700	0.2699	0.265	0.260	0.270	0.265	0.275	217,500	0.2699	-5.36%
2025-09-25	0	0.280	0.270	0.290	0.265	0.280	255,500	69,445	0.2718	0.280	0.270	0.290	0.265	0.280	255,500	0.2718	0.00%
2025-09-24	0	0.280	0.275	0.285	0.260	0.280	2,145,000	575,275	0.2682	0.280	0.275	0.285	0.260	0.280	2,145,000	0.2682	-1.75%
2025-09-23	0	0.285	0.280	0.290	0.280	0.280	110,000	31,050	0.2823	0.285	0.280	0.290	0.280	0.280	110,000	0.2823	-3.39%
2025-09-22	0	0.295	0.285	0.295	0.280	0.295	165,000	46,525	0.2820	0.295	0.285	0.295	0.280	0.295	165,000	0.2820	1.72%
2025-09-19	0	0.290	0.290	0.295	0.290	0.290	57,000	16,490	0.2893	0.290	0.290	0.295	0.290	0.290	57,000	0.2893	-1.69%
2025-09-18	0	0.295	0.290	0.295	0.295	0.295	20,000	5,875	0.2938	0.295	0.290	0.295	0.295	0.295	20,000	0.2938	1.72%
2025-09-17	0	0.290	0.290	0.315	0.260	0.310	1,245,000	348,900	0.2802	0.290	0.290	0.315	0.260	0.310	1,245,000	0.2802	-7.94%
2025-09-16	0	0.315	0.300	0.315	0.300	0.315	35,000	10,700	0.3057	0.315	0.300	0.315	0.300	0.315	35,000	0.3057	3.28%
2025-09-15	0	0.305	0.300	0.310	0.300	0.305	75,000	22,850	0.3047	0.305	0.300	0.310	0.300	0.305	75,000	0.3047	0.00%
2025-09-12	0	0.305	0.305	0.310	0.295	0.320	5,825,000	1,757,725	0.3018	0.305	0.305	0.310	0.295	0.320	5,825,000	0.3018	1.67%
2025-09-11	0	0.300	0.295	0.305	0.295	0.300	85,000	25,475	0.2997	0.300	0.295	0.305	0.295	0.300	85,000	0.2997	3.45%
2025-09-10	0	0.290	0.290	0.300	-	-	2,000	550	0.2750	0.290	0.290	0.300	-	-	2,000	0.2750	0.00%
2025-09-09	0	0.290	0.290	0.305	0.290	0.310	263,000	77,970	0.2965	0.290	0.290	0.305	0.290	0.310	263,000	0.2965	-1.69%
2025-09-08	0	0.295	0.295	0.310	0.295	0.295	75,000	22,125	0.2950	0.295	0.295	0.310	0.295	0.295	75,000	0.2950	0.00%
2025-09-05	0	0.295	0.295	0.300	0.285	0.305	180,000	53,450	0.2969	0.295	0.295	0.300	0.285	0.305	180,000	0.2969	3.51%
2025-09-04	0	0.285	0.285	0.310	0.285	0.305	1,075,000	318,325	0.2961	0.285	0.285	0.310	0.285	0.305	1,075,000	0.2961	-1.72%
2025-09-03	0	0.290	0.290	0.295	0.290	0.295	817,000	238,565	0.2920	0.290	0.290	0.295	0.290	0.295	817,000	0.2920	1.75%
2025-09-02	0	0.285	0.285	0.290	0.280	0.290	440,000	127,100	0.2889	0.285	0.285	0.290	0.280	0.290	440,000	0.2889	0.00%
2025-09-01	0	0.285	0.285	0.290	0.280	0.295	475,500	138,880	0.2921	0.285	0.285	0.290	0.280	0.295	475,500	0.2921	0.00%
2025-08-29	0	0.285	0.280	0.290	0.275	0.285	300,000	84,500	0.2817	0.285	0.280	0.290	0.275	0.285	300,000	0.2817	0.00%
2025-08-28	0	0.285	0.280	0.295	0.265	0.295	550,000	155,325	0.2824	0.285	0.280	0.295	0.265	0.295	550,000	0.2824	3.64%
2025-08-27	0	0.275	0.275	0.295	0.270	0.295	11,420,000	3,309,700	0.2898	0.275	0.275	0.295	0.270	0.295	11,420,000	0.2898	-1.79%
2025-08-26	0	0.280	0.280	0.290	0.275	0.290	642,000	182,530	0.2843	0.280	0.280	0.290	0.275	0.290	642,000	0.2843	-1.75%
2025-08-25	0	0.285	0.270	0.290	0.260	0.285	849,500	238,200	0.2804	0.285	0.270	0.290	0.260	0.285	849,500	0.2804	5.56%
2025-08-22	0	0.270	0.260	0.275	0.260	0.275	265,000	70,975	0.2678	0.270	0.260	0.275	0.260	0.275	265,000	0.2678	-1.82%
2025-08-21	0	0.275	0.265	0.280	0.265	0.275	195,000	52,800	0.2708	0.275	0.265	0.280	0.265	0.275	195,000	0.2708	1.85%
2025-08-20	0	0.270	0.270	0.285	0.260	0.285	853,000	236,305	0.2770	0.270	0.270	0.285	0.260	0.285	853,000	0.2770	0.00%
2025-08-19	0	0.270	0.270	0.280	0.265	0.280	1,684,000	461,740	0.2742	0.270	0.270	0.280	0.265	0.280	1,684,000	0.2742	-1.82%
2025-08-18	0	0.275	0.265	0.280	0.255	0.350	14,655,000	4,274,205	0.2917	0.275	0.265	0.280	0.255	0.350	14,655,000	0.2917	15.06%
2025-08-15	0	0.239	0.239	0.249	0.239	0.240	95,000	22,710	0.2391	0.239	0.239	0.249	0.239	0.240	95,000	0.2391	-0.42%
2025-08-14	0	0.240	0.240	0.250	0.237	0.245	190,000	46,470	0.2446	0.240	0.240	0.250	0.237	0.245	190,000	0.2446	0.84%
2025-08-13	0	0.238	0.238	0.244	0.236	0.250	4,455,000	1,107,310	0.2486	0.238	0.238	0.244	0.236	0.250	4,455,000	0.2486	-3.64%
2025-08-12	0	0.247	0.246	0.260	0.247	0.250	35,000	8,690	0.2483	0.247	0.246	0.260	0.247	0.250	35,000	0.2483	-1.20%
2025-08-11	0	0.250	0.248	0.260	0.248	0.250	475,000	118,710	0.2499	0.250	0.248	0.260	0.248	0.250	475,000	0.2499	0.00%
2025-08-08	0	0.250	0.250	0.275	0.245	0.260	5,210,500	1,315,520	0.2525	0.250	0.250	0.275	0.245	0.260	5,210,500	0.2525	0.40%
2025-08-07	0	0.249	0.249	0.260	0.249	0.250	45,000	11,245	0.2499	0.249	0.249	0.260	0.249	0.250	45,000	0.2499	0.40%
2025-08-06	0	0.248	0.247	0.260	0.243	0.255	10,330,000	2,633,370	0.2549	0.248	0.247	0.260	0.243	0.255	10,330,000	0.2549	0.81%
2025-08-05	0	0.246	0.246	0.255	0.246	0.250	255,000	63,345	0.2484	0.246	0.246	0.255	0.246	0.250	255,000	0.2484	-0.40%
2025-08-04	0	0.247	0.247	0.255	0.247	0.255	65,000	16,375	0.2519	0.247	0.247	0.255	0.247	0.255	65,000	0.2519	-3.14%
2025-08-01	0	0.255	0.255	0.270	0.250	0.270	50,000	12,800	0.2560	0.255	0.255	0.270	0.250	0.270	50,000	0.2560	2.00%
2025-07-31	0	0.250	0.250	0.270	0.242	0.275	6,910,000	1,764,545	0.2554	0.250	0.250	0.270	0.242	0.275	6,910,000	0.2554	3.31%
2025-07-30	0	0.242	0.242	0.249	0.242	0.249	80,000	19,810	0.2476	0.242	0.242	0.249	0.242	0.249	80,000	0.2476	-2.81%
2025-07-29	0	0.249	0.249	0.260	0.247	0.255	25,000	6,240	0.2496	0.249	0.249	0.260	0.247	0.255	25,000	0.2496	-2.35%
2025-07-28	0	0.255	0.255	0.260	0.255	0.270	7,440,000	1,934,400	0.2600	0.255	0.255	0.260	0.255	0.270	7,440,000	0.2600	-3.77%
2025-07-25	0	0.265	0.260	0.275	0.255	0.275	310,000	84,275	0.2719	0.265	0.260	0.275	0.255	0.275	310,000	0.2719	3.92%
2025-07-24	0	0.255	0.255	0.265	0.242	0.255	8,110,000	2,067,010	0.2549	0.255	0.255	0.265	0.242	0.255	8,110,000	0.2549	5.37%
2025-07-23	0	0.242	0.241	0.249	0.242	0.255	340,000	84,605	0.2488	0.242	0.241	0.249	0.242	0.255	340,000	0.2488	-1.63%
2025-07-22	0	0.246	0.246	0.255	0.243	0.250	495,000	123,420	0.2493	0.246	0.246	0.255	0.243	0.250	495,000	0.2493	2.07%
2025-07-21	0	0.241	0.241	0.248	0.241	0.255	100,000	25,290	0.2529	0.241	0.241	0.248	0.241	0.255	100,000	0.2529	-0.82%
2025-07-18	0	0.243	0.243	0.250	0.243	0.250	465,000	115,675	0.2488	0.243	0.243	0.250	0.243	0.250	465,000	0.2488	-2.80%
2025-07-17	0	0.250	0.250	0.260	0.223	0.260	15,175,000	3,588,560	0.2365	0.250	0.250	0.260	0.223	0.260	15,175,000	0.2365	10.62%
2025-07-16	0	0.226	0.226	0.235	0.225	0.231	95,000	21,460	0.2259	0.226	0.226	0.235	0.225	0.231	95,000	0.2259	-3.00%
2025-07-15	0	0.233	0.225	0.235	0.227	0.233	1,625,000	377,940	0.2326	0.233	0.225	0.235	0.227	0.233	1,625,000	0.2326	2.64%
2025-07-14	0	0.227	0.225	0.237	0.227	0.228	75,000	17,085	0.2278	0.227	0.225	0.237	0.227	0.228	75,000	0.2278	0.00%
2025-07-11	0	0.227	0.227	0.245	0.224	0.260	3,654,000	910,123	0.2491	0.227	0.227	0.245	0.224	0.260	3,654,000	0.2491	1.34%
2025-07-10	0	0.224	0.216	0.224	0.211	0.234	5,394,000	1,157,584	0.2146	0.224	0.216	0.224	0.211	0.234	5,394,000	0.2146	5.66%
2025-07-09	0	0.212	0.210	0.212	0.212	0.237	680,000	146,045	0.2148	0.212	0.210	0.212	0.212	0.237	680,000	0.2148	-3.64%
2025-07-08	0	0.220	0.219	0.225	0.218	0.220	15,000	3,290	0.2193	0.220	0.219	0.225	0.218	0.220	15,000	0.2193	0.00%
2025-07-07	0	0.220	0.220	0.227	0.220	0.236	130,000	29,370	0.2259	0.220	0.220	0.227	0.220	0.236	130,000	0.2259	-2.22%
2025-07-04	0	0.225	0.216	0.225	0.215	0.235	715,000	155,560	0.2176	0.225	0.216	0.225	0.215	0.235	715,000	0.2176	-4.26%
2025-07-03	0	0.235	0.219	0.235	0.211	0.237	390,000	87,705	0.2249	0.235	0.219	0.235	0.211	0.237	390,000	0.2249	-2.08%
2025-07-02	0	0.240	0.235	0.242	0.233	0.240	1,135,000	265,730	0.2341	0.240	0.235	0.242	0.233	0.240	1,135,000	0.2341	0.84%
2025-06-30	0	0.238	0.238	0.242	0.235	0.241	325,000	76,825	0.2364	0.238	0.238	0.242	0.235	0.241	325,000	0.2364	-2.46%
2025-06-27	0	0.244	0.238	0.243	0.239	0.244	25,000	6,035	0.2414	0.244	0.238	0.243	0.239	0.244	25,000	0.2414	-0.41%
2025-06-26	0	0.245	0.238	0.246	0.238	0.248	15,000	3,665	0.2443	0.245	0.238	0.246	0.238	0.248	15,000	0.2443	-1.21%
2025-06-25	0	0.248	0.238	0.248	0.236	0.248	30,000	7,305	0.2435	0.248	0.238	0.248	0.236	0.248	30,000	0.2435	0.00%
2025-06-24	0	0.248	0.236	0.247	0.241	0.248	30,000	7,365	0.2455	0.248	0.236	0.247	0.241	0.248	30,000	0.2455	0.81%
2025-06-23	0	0.246	0.240	0.246	0.236	0.249	145,000	34,615	0.2387	0.246	0.240	0.246	0.236	0.249	145,000	0.2387	3.36%
2025-06-20	0	0.238	0.236	0.238	0.238	0.249	238,000	57,350	0.2410	0.238	0.236	0.238	0.238	0.249	238,000	0.2410	-4.80%
2025-06-19	0	0.250	0.237	0.243	0.244	0.255	120,000	29,935	0.2495	0.250	0.237	0.243	0.244	0.255	120,000	0.2495	1.21%
2025-06-18	0	0.247	0.237	0.250	0.240	0.247	10,000	2,435	0.2435	0.247	0.237	0.250	0.240	0.247	10,000	0.2435	-1.20%
2025-06-17	0	0.250	0.236	0.243	0.236	0.250	520,000	124,615	0.2396	0.250	0.236	0.243	0.236	0.250	520,000	0.2396	2.04%
2025-06-16	0	0.245	0.237	0.245	0.237	0.245	155,000	37,400	0.2413	0.245	0.237	0.245	0.237	0.245	155,000	0.2413	-1.21%
2025-06-13	0	0.248	0.241	0.250	0.240	0.250	90,000	22,225	0.2469	0.248	0.241	0.250	0.240	0.250	90,000	0.2469	-0.80%
2025-06-12	0	0.250	0.240	0.250	0.239	0.250	46,000	11,305	0.2458	0.250	0.240	0.250	0.239	0.250	46,000	0.2458	0.00%
2025-06-11	0	0.250	0.238	0.250	0.241	0.250	570,000	142,055	0.2492	0.250	0.238	0.250	0.241	0.250	570,000	0.2492	2.04%
2025-06-10	0	0.245	0.245	0.250	0.230	0.255	390,000	93,100	0.2387	0.245	0.245	0.250	0.230	0.255	390,000	0.2387	-2.00%
2025-06-09	0	0.250	0.236	0.250	0.234	0.255	241,500	57,510	0.2381	0.250	0.236	0.250	0.234	0.255	241,500	0.2381	0.00%
2025-06-06	0	0.250	0.245	0.250	0.246	0.250	485,500	120,919	0.2491	0.250	0.245	0.250	0.246	0.250	485,500	0.2491	-1.96%
2025-06-05	0	0.255	0.250	0.255	0.248	0.255	260,000	65,830	0.2532	0.255	0.250	0.255	0.248	0.255	260,000	0.2532	2.00%
2025-06-04	0	0.250	0.250	0.255	0.250	0.255	308,000	78,095	0.2536	0.250	0.250	0.255	0.250	0.255	308,000	0.2536	-1.96%
2025-06-03	0	0.255	0.255	0.265	0.255	0.270	130,000	33,825	0.2602	0.255	0.255	0.265	0.255	0.270	130,000	0.2602	-3.77%
2025-06-02	0	0.265	0.255	0.270	0.255	0.270	280,000	72,475	0.2588	0.265	0.255	0.270	0.255	0.270	280,000	0.2588	-1.85%
2025-05-30	0	0.270	0.255	0.270	0.255	0.285	1,700,000	444,950	0.2617	0.270	0.255	0.270	0.255	0.285	1,700,000	0.2617	-5.26%
2025-05-29	0	0.285	0.280	0.285	0.245	0.330	9,060,000	2,862,590	0.3160	0.285	0.280	0.285	0.245	0.330	9,060,000	0.3160	14.00%
2025-05-28	0	0.250	0.245	0.250	0.243	0.255	197,500	49,168	0.2490	0.250	0.245	0.250	0.243	0.255	197,500	0.2490	1.21%
2025-05-27	0	0.247	0.247	0.250	0.234	0.260	6,890,000	1,534,165	0.2227	0.247	0.247	0.250	0.234	0.260	6,890,000	0.2227	2.92%
2025-05-26	0	0.240	0.232	0.250	0.228	0.250	3,666,000	843,372	0.2301	0.240	0.232	0.250	0.228	0.250	3,666,000	0.2301	-5.88%
2025-05-23	0	0.255	0.248	0.255	0.246	0.255	80,000	20,035	0.2504	0.255	0.248	0.255	0.246	0.255	80,000	0.2504	0.00%
2025-05-22	0	0.255	0.238	0.255	0.245	0.260	275,000	68,585	0.2494	0.255	0.238	0.255	0.245	0.260	275,000	0.2494	0.00%
2025-05-21	0	0.255	0.247	0.260	0.243	0.255	3,270,000	798,375	0.2442	0.255	0.247	0.260	0.243	0.255	3,270,000	0.2442	2.00%
2025-05-20	0	0.250	0.241	0.250	0.241	0.250	456,000	111,521	0.2446	0.250	0.241	0.250	0.241	0.250	456,000	0.2446	2.04%
2025-05-19	0	0.245	0.242	0.249	0.232	0.300	2,851,000	824,470	0.2892	0.245	0.242	0.249	0.232	0.300	2,851,000	0.2892	2.94%
2025-05-16	0	0.238	0.235	0.238	0.238	0.245	320,000	76,640	0.2395	0.238	0.235	0.238	0.238	0.245	320,000	0.2395	-3.64%
2025-05-15	0	0.247	0.247	0.250	0.234	0.270	600,000	150,220	0.2504	0.247	0.247	0.250	0.234	0.270	600,000	0.2504	1.23%
2025-05-14	0	0.244	0.240	0.246	0.234	0.248	400,000	95,560	0.2389	0.244	0.240	0.246	0.234	0.248	400,000	0.2389	-0.81%
2025-05-13	0	0.246	0.238	0.246	0.240	0.250	396,000	97,198	0.2454	0.246	0.238	0.246	0.240	0.250	396,000	0.2454	-3.53%
2025-05-12	0	0.255	0.248	0.260	0.230	0.265	2,040,000	503,445	0.2468	0.255	0.248	0.260	0.230	0.265	2,040,000	0.2468	0.00%
2025-05-09	0	0.255	0.255	0.265	0.242	0.255	450,000	111,615	0.2480	0.255	0.255	0.265	0.242	0.255	450,000	0.2480	2.00%
2025-05-08	0	0.250	0.250	0.255	0.241	0.249	30,000	7,340	0.2447	0.250	0.250	0.255	0.241	0.249	30,000	0.2447	0.40%
2025-05-07	0	0.249	0.248	0.249	0.244	0.249	61,000	14,967	0.2454	0.249	0.248	0.249	0.244	0.249	61,000	0.2454	1.22%
2025-05-06	0	0.246	0.246	0.260	0.232	0.255	362,000	88,625	0.2448	0.246	0.246	0.260	0.232	0.255	362,000	0.2448	-3.53%
2025-05-02	0	0.255	0.250	0.255	0.234	0.255	805,000	194,095	0.2411	0.255	0.250	0.255	0.234	0.255	805,000	0.2411	0.00%
2025-04-30	0	0.255	0.231	0.255	0.236	0.255	235,000	57,425	0.2444	0.255	0.231	0.255	0.236	0.255	235,000	0.2444	3.66%
2025-04-29	0	0.246	0.230	0.248	0.233	0.250	90,000	21,615	0.2402	0.246	0.230	0.248	0.233	0.250	90,000	0.2402	0.82%
2025-04-28	0	0.244	0.235	0.250	0.235	0.250	50,000	12,230	0.2446	0.244	0.235	0.250	0.235	0.250	50,000	0.2446	-1.21%
2025-04-25	0	0.247	0.231	0.250	0.225	0.247	315,000	76,035	0.2414	0.247	0.231	0.250	0.225	0.247	315,000	0.2414	4.66%
2025-04-24	0	0.236	0.226	0.238	0.225	0.250	185,000	44,350	0.2397	0.236	0.226	0.238	0.225	0.250	185,000	0.2397	-5.60%
2025-04-23	0	0.250	0.231	0.250	0.250	0.255	140,000	35,025	0.2502	0.250	0.231	0.250	0.250	0.255	140,000	0.2502	-5.66%
2025-04-22	0	0.265	0.240	0.265	-	-	0	0	-	0.265	0.240	0.265	-	-	0	-	0.00%
2025-04-17	0	0.265	0.231	0.265	0.248	0.265	320,000	79,850	0.2495	0.265	0.231	0.265	0.248	0.265	320,000	0.2495	6.00%
2025-04-16	0	0.250	0.235	0.290	-	-	0	0	-	0.250	0.235	0.290	-	-	0	-	0.00%
2025-04-15	0	0.250	0.219	0.250	0.210	0.250	410,000	93,430	0.2279	0.250	0.219	0.250	0.210	0.250	410,000	0.2279	14.16%
2025-04-14	0	0.219	0.207	0.235	0.211	0.225	365,000	79,805	0.2186	0.219	0.207	0.235	0.211	0.225	365,000	0.2186	0.00%
2025-04-11	0	0.219	0.207	-	0.204	0.219	1,385,000	291,900	0.2108	0.219	0.207	-	0.204	0.219	1,385,000	0.2108	0.46%
2025-04-10	0	0.218	0.218	0.249	0.201	0.228	691,500	147,863	0.2138	0.218	0.218	0.249	0.201	0.228	691,500	0.2138	-4.39%
2025-04-09	0	0.228	0.215	0.238	0.228	0.235	80,000	18,480	0.2310	0.228	0.215	0.238	0.228	0.235	80,000	0.2310	-0.44%
2025-04-08	0	0.229	0.220	0.229	0.220	0.229	135,000	30,665	0.2271	0.229	0.220	0.229	0.220	0.229	135,000	0.2271	0.00%
2025-04-07	0	0.229	0.220	0.233	0.213	0.250	304,000	72,790	0.2394	0.229	0.220	0.233	0.213	0.250	304,000	0.2394	-8.40%
2025-04-03	0	0.250	0.246	0.255	0.250	0.260	511,000	128,220	0.2509	0.250	0.246	0.255	0.250	0.260	511,000	0.2509	-5.66%
2025-04-02	0	0.265	0.250	0.265	0.250	0.265	490,500	128,052	0.2611	0.265	0.250	0.265	0.250	0.265	490,500	0.2611	0.00%
2025-04-01	0	0.265	0.265	0.270	0.265	0.275	261,500	70,515	0.2697	0.265	0.265	0.270	0.265	0.275	261,500	0.2697	-1.85%
2025-03-31	0	0.270	0.270	0.280	0.270	0.290	490,000	137,925	0.2815	0.270	0.270	0.280	0.270	0.290	490,000	0.2815	-3.57%
2025-03-28	0	0.280	0.265	0.280	0.260	0.290	683,000	187,435	0.2744	0.280	0.265	0.280	0.260	0.290	683,000	0.2744	0.00%
2025-03-27	0	0.280	0.280	0.290	0.280	0.280	102,000	28,540	0.2798	0.280	0.280	0.290	0.280	0.280	102,000	0.2798	-3.45%
2025-03-26	0	0.290	0.280	0.295	-	-	0	0	-	0.290	0.280	0.295	-	-	0	-	0.00%
2025-03-25	0	0.290	0.280	0.295	0.290	0.290	50,000	14,500	0.2900	0.290	0.280	0.295	0.290	0.290	50,000	0.2900	0.00%
2025-03-24	0	0.290	0.275	0.290	0.265	0.315	180,000	51,175	0.2843	0.290	0.275	0.290	0.265	0.315	180,000	0.2843	-4.92%
2025-03-21	0	0.305	0.300	0.305	0.310	0.310	25,000	7,750	0.3100	0.305	0.300	0.305	0.310	0.310	25,000	0.3100	-1.61%
2025-03-20	0	0.310	0.310	0.320	0.310	0.310	20,000	6,200	0.3100	0.310	0.310	0.320	0.310	0.310	20,000	0.3100	-4.62%
2025-03-19	0	0.325	0.310	0.325	0.325	0.325	30,000	9,750	0.3250	0.325	0.310	0.325	0.325	0.325	30,000	0.3250	3.17%
2025-03-18	0	0.315	0.310	0.325	0.310	0.325	260,000	82,175	0.3161	0.315	0.310	0.325	0.310	0.325	260,000	0.3161	1.61%
2025-03-17	0	0.310	0.310	0.320	0.305	0.335	1,230,000	388,950	0.3162	0.310	0.310	0.320	0.305	0.335	1,230,000	0.3162	19.23%
2025-03-14	0	0.320	0.320	0.340	0.320	0.340	175,000	57,800	0.3303	0.260	0.260	0.276	0.260	0.276	215,385	0.2684	0.00%
2025-03-13	0	0.320	0.320	0.340	0.315	0.345	113,000	37,760	0.3342	0.260	0.260	0.276	0.256	0.280	139,077	0.2715	0.00%
2025-03-12	0	0.320	0.320	0.340	-	-	0	0	-	0.260	0.260	0.276	-	-	0	-	0.00%
2025-03-11	0	0.320	0.310	0.330	0.310	0.320	140,000	44,750	0.3196	0.260	0.252	0.268	0.252	0.260	172,308	0.2597	3.23%
2025-03-10	0	0.310	0.310	0.315	0.310	0.320	60,000	18,700	0.3117	0.252	0.252	0.256	0.252	0.260	73,846	0.2532	0.00%
2025-03-07	0	0.310	0.310	0.320	0.300	0.340	788,000	249,875	0.3171	0.252	0.252	0.260	0.244	0.276	969,846	0.2576	-10.14%
2025-03-06	0	0.345	0.335	0.350	0.330	0.345	40,000	13,650	0.3413	0.280	0.272	0.284	0.268	0.280	49,231	0.2773	1.47%
2025-03-05	0	0.340	0.330	0.350	0.340	0.340	40,000	13,600	0.3400	0.276	0.268	0.284	0.276	0.276	49,231	0.2763	0.00%
2025-03-04	0	0.340	0.335	0.350	0.325	0.350	120,500	40,910	0.3395	0.276	0.272	0.284	0.264	0.284	148,308	0.2758	-4.23%
2025-03-03	0	0.355	0.350	0.355	0.295	0.355	400,000	140,150	0.3504	0.288	0.284	0.288	0.240	0.288	492,308	0.2847	4.41%
2025-02-28	0	0.340	0.305	0.345	-	-	0	0	-	0.276	0.248	0.280	-	-	0	-	0.00%
2025-02-27	0	0.340	0.310	0.340	-	-	0	0	-	0.276	0.252	0.276	-	-	0	-	0.00%
2025-02-26	0	0.340	0.325	0.340	0.310	0.350	254,500	82,660	0.3248	0.276	0.264	0.276	0.252	0.284	313,231	0.2639	6.25%
2025-02-25	0	0.320	0.320	0.330	0.315	0.320	95,000	30,025	0.3161	0.260	0.260	0.268	0.256	0.260	116,923	0.2568	-3.03%
2025-02-24	0	0.330	0.320	0.330	0.315	0.320	75,000	23,875	0.3183	0.268	0.260	0.268	0.256	0.260	92,308	0.2586	3.13%
2025-02-21	0	0.320	0.320	0.330	0.310	0.315	85,000	26,725	0.3144	0.260	0.260	0.268	0.252	0.256	104,615	0.2555	1.59%
2025-02-20	0	0.315	0.310	0.325	0.305	0.310	150,000	46,325	0.3088	0.256	0.252	0.264	0.248	0.252	184,615	0.2509	-3.08%
2025-02-19	0	0.325	0.325	0.340	0.300	0.360	585,000	191,250	0.3269	0.264	0.264	0.276	0.244	0.293	720,000	0.2656	-2.99%
2025-02-18	0	0.335	0.305	0.335	0.335	0.345	60,000	20,300	0.3383	0.272	0.248	0.272	0.272	0.280	73,846	0.2749	-1.47%
2025-02-17	0	0.340	0.325	0.345	0.340	0.350	115,000	39,475	0.3433	0.276	0.264	0.280	0.276	0.284	141,538	0.2789	1.49%
2025-02-14	0	0.335	0.330	0.345	0.330	0.360	552,500	187,057	0.3386	0.272	0.268	0.280	0.268	0.293	680,000	0.2751	-8.22%
2025-02-13	0	0.365	0.355	0.365	0.355	0.370	475,000	170,800	0.3596	0.297	0.288	0.297	0.288	0.301	584,615	0.2922	-1.35%
2025-02-12	0	0.370	0.355	0.375	0.295	0.435	1,127,000	406,070	0.3603	0.301	0.288	0.305	0.240	0.353	1,387,077	0.2928	27.59%
2025-02-11	0	0.290	0.285	0.300	-	-	0	0	-	0.236	0.232	0.244	-	-	0	-	0.00%
2025-02-10	0	0.290	0.290	0.310	0.290	0.295	70,000	20,575	0.2939	0.236	0.236	0.252	0.236	0.240	86,154	0.2388	-1.69%
2025-02-07	0	0.295	0.290	0.300	0.275	0.300	280,500	83,035	0.2960	0.240	0.236	0.244	0.223	0.244	345,231	0.2405	0.00%
2025-02-06	0	0.295	0.275	0.300	-	-	0	0	-	0.240	0.223	0.244	-	-	0	-	0.00%
2025-02-05	0	0.295	0.285	0.300	0.290	0.295	25,000	7,350	0.2940	0.240	0.232	0.244	0.236	0.240	30,769	0.2389	-1.67%
2025-02-04	0	0.300	0.300	0.305	0.300	0.315	145,000	44,575	0.3074	0.244	0.244	0.248	0.244	0.256	178,462	0.2498	0.00%
2025-02-03	0	0.300	0.300	0.305	0.300	0.300	70,000	21,000	0.3000	0.244	0.244	0.248	0.244	0.244	86,154	0.2438	1.69%
2025-01-28	0	0.295	0.295	0.300	0.295	0.295	30,000	8,850	0.2950	0.240	0.240	0.244	0.240	0.240	36,923	0.2397	0.00%
2025-01-27	0	0.295	0.295	0.300	0.295	0.310	263,000	78,265	0.2976	0.240	0.240	0.244	0.240	0.252	323,692	0.2418	-1.67%
2025-01-24	0	0.300	0.290	0.310	-	-	1,500	405	0.2700	0.244	0.236	0.252	-	-	1,846	0.2194	0.00%
2025-01-23	0	0.300	0.295	0.310	0.295	0.320	250,000	74,950	0.2998	0.244	0.240	0.252	0.240	0.260	307,692	0.2436	-3.23%
2025-01-22	0	0.310	0.300	0.315	0.285	0.315	191,000	56,645	0.2966	0.252	0.244	0.256	0.232	0.256	235,077	0.2410	1.64%
2025-01-21	0	0.305	0.295	0.305	0.300	0.305	40,000	12,150	0.3038	0.248	0.240	0.248	0.244	0.248	49,231	0.2468	1.67%
2025-01-20	0	0.300	0.300	0.305	0.280	0.300	610,000	177,200	0.2905	0.244	0.244	0.248	0.228	0.244	750,769	0.2360	5.26%
2025-01-17	0	0.285	0.285	0.300	0.280	0.330	885,000	264,225	0.2986	0.232	0.232	0.244	0.228	0.268	1,089,231	0.2426	-1.72%
2025-01-16	0	0.290	0.290	0.320	0.290	0.325	470,000	142,450	0.3031	0.236	0.236	0.260	0.236	0.264	578,462	0.2463	0.00%
2025-01-15	0	0.290	0.290	0.310	0.290	0.310	1,560,000	468,200	0.3001	0.236	0.236	0.252	0.236	0.252	1,920,000	0.2439	0.00%
2025-01-14	0	0.290	0.290	0.345	0.285	0.400	1,170,000	381,450	0.3260	0.236	0.236	0.280	0.232	0.325	1,440,000	0.2649	-7.94%
2025-01-13	0	0.315	0.315	0.355	0.310	0.385	475,000	169,750	0.3574	0.256	0.256	0.288	0.252	0.313	584,615	0.2904	-12.50%
2025-01-10	0	0.360	0.360	0.370	0.355	0.450	2,136,000	852,560	0.3991	0.293	0.293	0.301	0.288	0.366	2,628,923	0.3243	-6.49%
2025-01-09	0	0.385	0.385	0.405	0.350	0.440	3,080,000	1,239,675	0.4025	0.313	0.313	0.329	0.284	0.357	3,790,769	0.3270	22.22%
2025-01-08	0	0.315	0.315	0.370	0.315	0.395	1,797,500	606,962	0.3377	0.256	0.256	0.301	0.256	0.321	2,212,308	0.2744	0.00%
2025-01-07	0	0.315	0.315	0.330	0.310	0.330	1,040,000	335,300	0.3224	0.256	0.256	0.268	0.252	0.268	1,280,000	0.2620	6.78%
2025-01-06	0	0.295	0.290	0.310	0.285	0.295	1,010,000	297,850	0.2949	0.240	0.236	0.252	0.232	0.240	1,243,077	0.2396	0.00%
2025-01-03	0	0.295	0.295	0.310	0.295	0.300	1,045,000	313,275	0.2998	0.240	0.240	0.252	0.240	0.244	1,286,154	0.2436	-1.67%
2025-01-02	0	0.300	0.300	0.305	0.295	0.305	270,000	81,750	0.3028	0.244	0.244	0.248	0.240	0.248	332,308	0.2460	1.69%
2024-12-31	0	0.295	0.290	0.295	0.290	0.295	620,000	182,300	0.2940	0.240	0.236	0.240	0.236	0.240	763,077	0.2389	0.00%
2024-12-30	0	0.295	0.290	0.300	0.270	0.300	1,726,500	498,755	0.2889	0.240	0.236	0.244	0.219	0.244	2,124,923	0.2347	-3.28%
2024-12-27	0	0.305	0.265	0.305	0.265	0.320	2,188,500	634,775	0.2901	0.248	0.215	0.248	0.215	0.260	2,693,538	0.2357	7.02%
2024-12-24	0	0.285	0.285	0.305	0.280	0.285	185,000	52,375	0.2831	0.232	0.232	0.248	0.228	0.232	227,692	0.2300	7.55%
2024-12-23	0	0.265	0.255	0.305	0.265	0.295	230,000	67,500	0.2935	0.215	0.207	0.248	0.215	0.240	283,077	0.2385	-1.85%
2024-12-20	0	0.270	0.260	0.315	0.250	0.270	555,000	147,575	0.2659	0.219	0.211	0.256	0.203	0.219	683,077	0.2160	1.89%
2024-12-19	0	0.265	0.265	0.280	0.265	0.265	30,000	7,950	0.2650	0.215	0.215	0.228	0.215	0.215	36,923	0.2153	-5.36%
2024-12-18	0	0.280	0.270	0.305	0.270	0.280	300,000	83,725	0.2791	0.228	0.219	0.248	0.219	0.228	369,231	0.2268	0.00%
2024-12-17	0	0.280	0.280	0.305	0.280	0.285	120,000	33,900	0.2825	0.228	0.228	0.248	0.228	0.232	147,692	0.2295	-11.11%
2024-12-16	0	0.315	0.300	0.320	0.265	0.330	744,000	231,120	0.3106	0.256	0.244	0.260	0.215	0.268	915,692	0.2524	10.53%
2024-12-13	0	0.285	0.265	0.295	0.265	0.285	68,500	18,750	0.2737	0.232	0.215	0.240	0.215	0.232	84,308	0.2224	-1.72%
2024-12-12	0	0.290	0.255	0.300	0.265	0.290	25,000	6,975	0.2790	0.236	0.207	0.244	0.215	0.236	30,769	0.2267	3.57%
2024-12-11	0	0.280	0.275	0.280	0.270	0.280	994,000	278,150	0.2798	0.228	0.223	0.228	0.219	0.228	1,223,385	0.2274	5.66%
2024-12-10	0	0.265	0.265	0.280	0.265	0.265	15,000	3,975	0.2650	0.215	0.215	0.228	0.215	0.215	18,462	0.2153	0.00%
2024-12-09	0	0.265	0.265	0.295	0.260	0.280	40,000	10,575	0.2644	0.215	0.215	0.240	0.211	0.228	49,231	0.2148	-5.36%
2024-12-06	0	0.280	0.275	0.295	0.270	0.300	85,000	24,675	0.2903	0.228	0.223	0.240	0.219	0.244	104,615	0.2359	5.66%
2024-12-05	0	0.265	0.265	0.305	0.265	0.340	5,465,000	1,828,675	0.3346	0.215	0.215	0.248	0.215	0.276	6,726,154	0.2719	1.92%
2024-12-04	0	0.260	0.255	0.265	0.260	0.260	50,000	13,000	0.2600	0.211	0.207	0.215	0.211	0.211	61,538	0.2113	4.00%
2024-12-03	0	0.250	0.250	0.290	0.246	0.250	35,000	8,730	0.2494	0.203	0.203	0.236	0.200	0.203	43,077	0.2027	1.63%
2024-12-02	0	0.246	0.245	0.246	0.243	0.270	420,000	106,395	0.2533	0.200	0.199	0.200	0.197	0.219	516,923	0.2058	-8.89%
2024-11-29	0	0.270	0.255	0.285	0.270	0.270	55,000	14,850	0.2700	0.219	0.207	0.232	0.219	0.219	67,692	0.2194	0.00%
2024-11-28	0	0.270	0.260	0.270	0.270	0.270	35,000	9,450	0.2700	0.219	0.211	0.219	0.219	0.219	43,077	0.2194	0.00%
2024-11-27	0	0.270	0.270	0.290	0.265	0.265	10,000	2,650	0.2650	0.219	0.219	0.236	0.215	0.215	12,308	0.2153	-6.90%
2024-11-26	0	0.290	0.280	0.300	0.270	0.305	1,324,000	383,955	0.2900	0.236	0.228	0.244	0.219	0.248	1,629,538	0.2356	7.41%
2024-11-25	0	0.270	0.270	0.295	0.270	0.290	132,500	36,820	0.2779	0.219	0.219	0.240	0.219	0.236	163,077	0.2258	-6.90%
2024-11-22	0	0.290	0.250	0.290	0.250	0.290	80,000	20,575	0.2572	0.236	0.203	0.236	0.203	0.236	98,462	0.2090	7.41%
2024-11-21	0	0.270	0.255	0.270	0.270	0.275	15,000	4,075	0.2717	0.219	0.207	0.219	0.219	0.223	18,462	0.2207	0.00%
2024-11-20	0	0.270	0.270	0.300	-	-	0	0	-	0.219	0.219	0.244	-	-	0	-	1.89%
2024-11-19	0	0.265	0.265	0.295	0.260	0.290	15,000	4,075	0.2717	0.215	0.215	0.240	0.211	0.236	18,462	0.2207	1.92%
2024-11-18	0	0.260	0.260	0.280	0.255	0.290	100,000	28,000	0.2800	0.211	0.211	0.228	0.207	0.236	123,077	0.2275	1.96%
2024-11-15	0	0.255	0.255	0.285	0.250	0.275	4,800,000	1,201,075	0.2502	0.207	0.207	0.232	0.203	0.223	5,907,692	0.2033	-12.07%
2024-11-14	0	0.290	0.280	0.300	0.290	0.290	150,000	43,500	0.2900	0.236	0.228	0.244	0.236	0.236	184,615	0.2356	0.00%
2024-11-13	0	0.290	0.285	0.290	0.290	0.290	65,000	18,850	0.2900	0.236	0.232	0.236	0.236	0.236	80,000	0.2356	0.00%
2024-11-12	0	0.290	0.285	0.290	0.290	0.305	230,000	68,350	0.2972	0.236	0.232	0.236	0.236	0.248	283,077	0.2415	-4.92%
2024-11-11	0	0.305	0.305	0.320	0.305	0.305	20,000	6,100	0.3050	0.248	0.248	0.260	0.248	0.248	24,615	0.2478	-7.58%
2024-11-08	0	0.330	0.325	0.330	0.325	0.330	140,000	46,025	0.3288	0.268	0.264	0.268	0.264	0.268	172,308	0.2671	4.76%
2024-11-07	0	0.315	0.315	0.335	0.285	0.340	250,000	77,600	0.3104	0.256	0.256	0.272	0.232	0.276	307,692	0.2522	0.00%
2024-11-06	0	0.315	0.310	0.345	0.315	0.320	50,500	16,050	0.3178	0.256	0.252	0.280	0.256	0.260	62,154	0.2582	-1.56%
2024-11-05	0	0.320	0.310	0.320	0.320	0.340	455,000	151,025	0.3319	0.260	0.252	0.260	0.260	0.276	560,000	0.2697	-8.57%
2024-11-04	0	0.350	0.335	0.365	0.350	0.350	50,000	17,500	0.3500	0.284	0.272	0.297	0.284	0.284	61,538	0.2844	0.00%
2024-11-01	0	0.350	0.335	0.355	0.350	0.365	185,000	65,950	0.3565	0.284	0.272	0.288	0.284	0.297	227,692	0.2896	4.48%
2024-10-31	0	0.335	0.320	0.355	-	-	0	0	-	0.272	0.260	0.288	-	-	0	-	0.00%
2024-10-30	0	0.335	0.335	0.360	0.335	0.345	225,000	76,425	0.3397	0.272	0.272	0.293	0.272	0.280	276,923	0.2760	-4.29%
2024-10-29	0	0.350	0.330	0.350	0.325	0.350	70,000	22,875	0.3268	0.284	0.268	0.284	0.264	0.284	86,154	0.2655	1.45%
2024-10-28	0	0.345	0.315	0.345	0.310	0.350	245,000	82,375	0.3362	0.280	0.256	0.280	0.252	0.284	301,538	0.2732	-4.17%
2024-10-25	0	0.360	0.315	0.360	0.300	0.370	120,000	39,750	0.3313	0.293	0.256	0.293	0.244	0.301	147,692	0.2691	7.46%
2024-10-24	0	0.335	0.305	0.350	0.335	0.350	15,000	5,100	0.3400	0.272	0.248	0.284	0.272	0.284	18,462	0.2763	1.52%
2024-10-23	0	0.330	0.330	0.360	0.330	0.335	41,000	13,570	0.3310	0.268	0.268	0.293	0.268	0.272	50,462	0.2689	0.00%
2024-10-22	0	0.330	0.325	0.330	0.330	0.335	20,000	6,675	0.3338	0.268	0.264	0.268	0.268	0.272	24,615	0.2712	-8.33%
2024-10-21	0	0.360	0.340	0.360	0.340	0.360	270,000	92,600	0.3430	0.293	0.276	0.293	0.276	0.293	332,308	0.2787	0.00%
2024-10-18	0	0.360	0.340	0.360	0.355	0.370	90,000	32,850	0.3650	0.293	0.276	0.293	0.288	0.301	110,769	0.2966	5.88%
2024-10-17	0	0.340	0.340	0.365	0.340	0.370	299,500	107,540	0.3591	0.276	0.276	0.297	0.276	0.301	368,615	0.2917	1.49%
2024-10-16	0	0.335	0.335	0.340	0.335	0.360	85,000	29,850	0.3512	0.272	0.272	0.276	0.272	0.293	104,615	0.2853	-2.90%
2024-10-15	0	0.345	0.335	0.345	0.345	0.385	235,000	86,475	0.3680	0.280	0.272	0.280	0.280	0.313	289,231	0.2990	-10.39%
2024-10-14	0	0.385	0.385	0.390	0.385	0.410	460,000	179,875	0.3910	0.313	0.313	0.317	0.313	0.333	566,154	0.3177	-8.33%
2024-10-10	0	0.420	0.390	0.420	0.385	0.440	1,585,000	659,500	0.4161	0.341	0.317	0.341	0.313	0.357	1,950,769	0.3381	6.33%
2024-10-09	0	0.395	0.395	0.400	0.380	0.410	1,940,000	777,950	0.4010	0.321	0.321	0.325	0.309	0.333	2,387,692	0.3258	1.28%
2024-10-08	0	0.390	0.390	0.415	0.380	0.480	2,705,500	1,144,352	0.4230	0.317	0.317	0.337	0.309	0.390	3,329,846	0.3437	-4.88%
2024-10-07	0	0.410	0.410	0.415	0.320	0.440	5,116,500	1,972,782	0.3856	0.333	0.333	0.337	0.260	0.357	6,297,231	0.3133	30.16%
2024-10-04	0	0.315	0.315	0.320	0.234	0.315	4,066,000	1,163,905	0.2863	0.256	0.256	0.260	0.190	0.256	5,004,308	0.2326	35.19%
2024-10-03	0	0.233	0.229	0.242	0.228	0.242	565,000	132,625	0.2347	0.189	0.186	0.197	0.185	0.197	695,385	0.1907	-1.69%
2024-10-02	0	0.237	0.235	0.237	0.225	0.237	946,500	216,666	0.2289	0.193	0.191	0.193	0.183	0.193	1,164,923	0.1860	3.04%
2024-09-30	0	0.230	0.230	0.239	0.229	0.242	755,000	178,330	0.2362	0.187	0.187	0.194	0.186	0.197	929,231	0.1919	-2.54%
2024-09-27	0	0.236	0.229	0.236	0.210	0.245	1,370,000	314,080	0.2293	0.192	0.186	0.192	0.171	0.199	1,686,154	0.1863	3.96%
2024-09-26	0	0.227	0.227	0.230	0.200	0.280	10,922,500	2,373,662	0.2173	0.184	0.184	0.187	0.163	0.228	13,443,077	0.1766	-20.35%
2024-09-25	0	0.285	0.280	0.285	0.290	0.305	50,000	14,875	0.2975	0.232	0.228	0.232	0.236	0.248	61,538	0.2417	3.64%
2024-09-24	0	0.275	0.275	0.290	0.275	0.275	35,000	9,625	0.2750	0.223	0.223	0.236	0.223	0.223	43,077	0.2234	-5.17%
2024-09-23	0	0.290	0.265	0.295	0.265	0.310	40,000	11,250	0.2813	0.236	0.215	0.240	0.215	0.252	49,231	0.2285	-3.33%
2024-09-20	0	0.300	0.275	0.300	0.280	0.310	105,000	31,425	0.2993	0.244	0.223	0.244	0.228	0.252	129,231	0.2432	7.14%
2024-09-19	0	0.280	0.280	0.290	0.255	0.280	3,270,000	858,750	0.2626	0.228	0.228	0.236	0.207	0.228	4,024,615	0.2134	5.66%
2024-09-17	0	0.265	0.255	0.265	0.265	0.265	20,000	5,300	0.2650	0.215	0.207	0.215	0.215	0.215	24,615	0.2153	-1.85%
2024-09-16	0	0.270	0.260	0.290	0.250	0.280	120,000	32,250	0.2688	0.219	0.211	0.236	0.203	0.228	147,692	0.2184	-6.90%
2024-09-13	0	0.290	0.280	0.290	0.290	0.290	30,000	8,700	0.2900	0.236	0.228	0.236	0.236	0.236	36,923	0.2356	0.00%
2024-09-12	0	0.290	0.290	0.300	0.290	0.290	11,000	3,175	0.2886	0.236	0.236	0.244	0.236	0.236	13,538	0.2345	0.00%
2024-09-11	0	0.290	0.290	0.310	0.290	0.290	65,000	18,850	0.2900	0.236	0.236	0.252	0.236	0.236	80,000	0.2356	0.00%
2024-09-10	0	0.290	0.290	0.300	0.290	0.295	40,000	11,650	0.2913	0.236	0.236	0.244	0.236	0.240	49,231	0.2366	-6.45%
2024-09-09	0	0.310	0.290	0.310	0.280	0.310	70,000	21,200	0.3029	0.252	0.236	0.252	0.228	0.252	86,154	0.2461	3.33%
2024-09-05	0	0.300	0.290	0.300	0.300	0.315	900,000	271,050	0.3012	0.244	0.236	0.244	0.244	0.256	1,107,692	0.2447	0.00%
2024-09-04	0	0.300	0.300	0.310	0.300	0.310	105,000	31,700	0.3019	0.244	0.244	0.252	0.244	0.252	129,231	0.2453	1.69%
2024-09-03	0	0.295	0.295	0.300	0.295	0.305	220,000	65,000	0.2955	0.240	0.240	0.244	0.240	0.248	270,769	0.2401	-4.84%
2024-09-02	0	0.310	0.295	0.310	0.310	0.310	45,000	13,950	0.3100	0.252	0.240	0.252	0.252	0.252	55,385	0.2519	1.64%
2024-08-30	0	0.305	0.295	0.305	0.295	0.315	275,000	83,400	0.3033	0.248	0.240	0.248	0.240	0.256	338,462	0.2464	-7.58%
2024-08-29	0	0.330	0.295	0.330	0.290	0.340	720,000	216,000	0.3000	0.268	0.240	0.268	0.236	0.276	886,154	0.2438	-2.94%
2024-08-28	0	0.340	0.320	0.340	0.320	0.350	72,000	24,150	0.3354	0.276	0.260	0.276	0.260	0.284	88,615	0.2725	-2.86%
2024-08-27	0	0.350	0.325	0.350	0.345	0.355	65,000	22,600	0.3477	0.284	0.264	0.284	0.280	0.288	80,000	0.2825	1.45%
2024-08-26	0	0.345	0.340	0.365	0.340	0.370	185,000	65,350	0.3532	0.280	0.276	0.297	0.276	0.301	227,692	0.2870	-5.48%
2024-08-23	0	0.365	0.365	0.400	0.310	0.370	1,837,000	657,080	0.3577	0.297	0.297	0.325	0.252	0.301	2,260,923	0.2906	5.80%
2024-08-22	0	0.345	0.345	0.370	0.340	0.340	22,500	7,600	0.3378	0.280	0.280	0.301	0.276	0.276	27,692	0.2744	-6.76%
2024-08-21	0	0.370	0.370	0.375	0.350	0.380	260,000	95,250	0.3663	0.301	0.301	0.305	0.284	0.309	320,000	0.2977	-5.13%
2024-08-20	0	0.390	0.380	0.390	0.390	0.395	20,000	7,875	0.3938	0.317	0.309	0.317	0.317	0.321	24,615	0.3199	-1.27%
2024-08-19	0	0.395	0.390	0.400	0.390	0.400	55,000	21,775	0.3959	0.321	0.317	0.325	0.317	0.325	67,692	0.3217	-2.47%
2024-08-16	0	0.405	0.405	0.425	0.385	0.400	10,000	3,925	0.3925	0.329	0.329	0.345	0.313	0.325	12,308	0.3189	-2.41%
2024-08-15	0	0.415	0.390	0.425	0.400	0.435	65,000	26,850	0.4131	0.337	0.317	0.345	0.325	0.353	80,000	0.3356	-3.49%
2024-08-14	0	0.430	0.415	0.430	-	-	3,000	1,185	0.3950	0.349	0.337	0.349	-	-	3,692	0.3209	-1.15%
2024-08-13	0	0.435	0.425	0.435	0.415	0.435	225,000	96,225	0.4277	0.353	0.345	0.353	0.337	0.353	276,923	0.3475	-1.14%
2024-08-12	0	0.440	0.440	0.445	0.425	0.450	40,000	17,450	0.4363	0.357	0.357	0.362	0.345	0.366	49,231	0.3545	-2.22%
2024-08-09	0	0.450	0.450	0.465	0.445	0.455	200,000	90,025	0.4501	0.366	0.366	0.378	0.362	0.370	246,154	0.3657	-4.26%
2024-08-08	0	0.470	0.455	0.470	0.470	0.470	10,000	4,700	0.4700	0.382	0.370	0.382	0.382	0.382	12,308	0.3819	0.00%
2024-08-07	0	0.470	0.455	0.470	0.470	0.470	10,000	4,700	0.4700	0.382	0.370	0.382	0.382	0.382	12,308	0.3819	0.00%
2024-08-06	0	0.470	0.450	0.490	-	-	0	0	-	0.382	0.366	0.398	-	-	0	-	0.00%
2024-08-05	0	0.470	0.470	0.490	0.470	0.495	110,000	51,950	0.4723	0.382	0.382	0.398	0.382	0.402	135,385	0.3837	-5.05%
2024-08-02	0	0.495	0.450	0.495	0.495	0.495	5,000	2,475	0.4950	0.402	0.366	0.402	0.402	0.402	6,154	0.4022	0.00%
2024-08-01	0	0.495	0.450	0.495	-	-	0	0	-	0.402	0.366	0.402	-	-	0	-	-1.00%
2024-07-31	0	0.500	0.490	0.500	0.490	0.500	15,000	7,400	0.4933	0.406	0.398	0.406	0.398	0.406	18,462	0.4008	0.00%
2024-07-30	0	0.500	0.445	0.500	0.440	0.500	315,000	146,725	0.4658	0.406	0.362	0.406	0.357	0.406	387,692	0.3785	7.53%
2024-07-29	0	0.465	0.450	0.465	0.465	0.465	10,000	4,650	0.4650	0.378	0.366	0.378	0.378	0.378	12,308	0.3778	0.00%
2024-07-26	0	0.465	0.465	0.500	0.465	0.465	53,000	24,570	0.4636	0.378	0.378	0.406	0.378	0.378	65,231	0.3767	-4.12%
2024-07-25	0	0.485	0.470	0.500	0.470	0.485	278,000	132,840	0.4778	0.394	0.382	0.406	0.382	0.394	342,154	0.3882	1.04%
2024-07-24	0	0.480	0.460	0.480	0.480	0.480	11,000	5,260	0.4782	0.390	0.374	0.390	0.390	0.390	13,538	0.3885	-1.03%
2024-07-23	0	0.485	0.485	0.500	0.485	0.485	11,628,500	5,581,832	0.4800	0.394	0.394	0.406	0.394	0.394	14,312,000	0.3900	-1.02%
2024-07-22	0	0.490	0.455	0.490	0.490	0.500	80,000	39,800	0.4975	0.398	0.370	0.398	0.398	0.406	98,462	0.4042	2.08%
2024-07-19	0	0.480	0.455	0.480	0.420	0.480	1,750,000	750,550	0.4289	0.390	0.370	0.390	0.341	0.390	2,153,846	0.3485	6.67%
2024-07-18	0	0.450	0.450	0.465	0.450	0.455	80,000	36,350	0.4544	0.366	0.366	0.378	0.366	0.370	98,462	0.3692	-1.10%
2024-07-17	0	0.455	0.455	0.460	0.455	0.455	5,000	2,275	0.4550	0.370	0.370	0.374	0.370	0.370	6,154	0.3697	-1.09%
2024-07-16	0	0.460	0.455	0.465	0.455	0.460	260,000	118,900	0.4573	0.374	0.370	0.378	0.370	0.374	320,000	0.3716	1.10%
2024-07-15	0	0.455	0.455	0.465	0.455	0.455	235,000	106,925	0.4550	0.370	0.370	0.378	0.370	0.370	289,231	0.3697	0.00%
2024-07-12	0	0.455	0.455	0.480	0.450	0.460	170,000	77,650	0.4568	0.370	0.370	0.390	0.366	0.374	209,231	0.3711	-6.19%
2024-07-11	0	0.485	0.475	0.485	0.470	0.500	255,000	124,500	0.4882	0.394	0.386	0.394	0.382	0.406	313,846	0.3967	3.19%
2024-07-10	0	0.470	0.465	0.475	0.450	0.475	470,000	217,475	0.4627	0.382	0.378	0.386	0.366	0.386	578,462	0.3760	-1.05%
2024-07-09	0	0.475	0.475	0.510	0.475	0.510	215,000	106,300	0.4944	0.386	0.386	0.414	0.386	0.414	264,615	0.4017	0.00%
2024-07-08	0	0.475	0.475	0.495	0.455	0.475	70,000	32,975	0.4711	0.386	0.386	0.402	0.370	0.386	86,154	0.3827	-5.00%
2024-07-05	0	0.500	0.475	0.500	0.480	0.500	435,000	210,600	0.4841	0.406	0.386	0.406	0.390	0.406	535,385	0.3934	2.04%
2024-07-04	0	0.490	0.490	0.495	0.475	0.495	325,000	158,400	0.4874	0.398	0.398	0.402	0.386	0.402	400,000	0.3960	-1.01%
2024-07-03	0	0.495	0.495	0.500	0.490	0.510	46,500	23,205	0.4990	0.402	0.402	0.406	0.398	0.414	57,231	0.4055	0.00%
2024-07-02	0	0.495	0.490	0.500	0.495	0.500	70,000	35,075	0.5011	0.402	0.398	0.406	0.402	0.406	86,154	0.4071	-4.81%
2024-06-28	0	0.520	0.510	0.530	0.510	0.540	145,000	75,700	0.5221	0.422	0.414	0.431	0.414	0.439	178,462	0.4242	1.96%
2024-06-27	0	0.510	0.510	0.530	0.510	0.540	109,500	57,295	0.5232	0.414	0.414	0.431	0.414	0.439	134,769	0.4251	-3.77%
2024-06-26	0	0.530	0.510	0.530	0.510	0.540	207,000	108,760	0.5254	0.431	0.414	0.431	0.414	0.439	254,769	0.4269	3.92%
2024-06-25	0	0.510	0.500	0.520	0.510	0.530	270,000	139,900	0.5181	0.414	0.406	0.422	0.414	0.431	332,308	0.4210	-1.92%
2024-06-24	0	0.520	0.520	0.540	0.520	0.540	25,000	13,100	0.5240	0.422	0.422	0.439	0.422	0.439	30,769	0.4258	-3.70%
2024-06-21	0	0.540	0.530	0.550	0.540	0.550	70,000	38,250	0.5464	0.439	0.431	0.447	0.439	0.447	86,154	0.4440	0.00%
2024-06-20	0	0.540	0.540	0.550	0.530	0.550	160,000	85,550	0.5347	0.439	0.439	0.447	0.431	0.447	196,923	0.4344	-1.82%
2024-06-19	0	0.550	0.540	0.550	0.530	0.550	190,000	102,700	0.5405	0.447	0.439	0.447	0.431	0.447	233,846	0.4392	3.77%
2024-06-18	0	0.530	0.520	0.540	0.520	0.540	102,500	54,235	0.5291	0.431	0.422	0.439	0.422	0.439	126,154	0.4299	1.92%
2024-06-17	0	0.520	0.510	0.520	0.510	0.530	230,000	120,700	0.5248	0.422	0.414	0.422	0.414	0.431	283,077	0.4264	-1.89%
2024-06-14	0	0.530	0.520	0.530	0.500	0.540	872,000	446,800	0.5124	0.431	0.422	0.431	0.406	0.439	1,073,231	0.4163	-8.62%
2024-06-13	0	0.580	0.570	0.580	0.520	0.580	4,430,000	2,355,150	0.5316	0.471	0.463	0.471	0.422	0.471	5,452,308	0.4320	5.45%
2024-06-12	0	0.550	0.540	0.550	0.550	0.550	180,000	99,000	0.5500	0.447	0.439	0.447	0.447	0.447	221,538	0.4469	0.00%
2024-06-11	0	0.550	0.540	0.550	0.550	0.580	355,000	197,250	0.5556	0.447	0.439	0.447	0.447	0.471	436,923	0.4515	-6.78%
2024-06-07	0	0.590	0.590	0.600	0.580	0.630	180,500	107,910	0.5978	0.479	0.479	0.488	0.471	0.512	222,154	0.4857	-4.84%
2024-06-06	0	0.620	0.610	0.630	0.610	0.660	385,000	243,850	0.6334	0.504	0.496	0.512	0.496	0.536	473,846	0.5146	3.33%
2024-06-05	0	0.600	0.600	0.610	0.590	0.610	141,800	85,114	0.6002	0.488	0.488	0.496	0.479	0.496	174,523	0.4877	1.69%
2024-06-04	0	0.590	0.590	0.600	0.580	0.590	115,000	67,300	0.5852	0.479	0.479	0.488	0.471	0.479	141,538	0.4755	1.72%
2024-06-03	0	0.580	0.580	0.590	0.520	0.620	435,000	258,050	0.5932	0.471	0.471	0.479	0.422	0.504	535,385	0.4820	1.75%
2024-05-31	0	0.570	0.540	0.570	0.570	0.570	190,000	108,300	0.5700	0.463	0.439	0.463	0.463	0.463	233,846	0.4631	-3.39%
2024-05-30	0	0.590	0.570	0.590	0.530	0.590	620,000	350,100	0.5647	0.479	0.463	0.479	0.431	0.479	763,077	0.4588	11.32%
2024-05-29	0	0.530	0.530	0.540	0.490	0.530	1,390,000	705,725	0.5077	0.431	0.431	0.439	0.398	0.431	1,710,769	0.4125	0.00%
2024-05-28	0	0.530	0.530	0.560	0.530	0.550	200,000	107,550	0.5378	0.431	0.431	0.455	0.431	0.447	246,154	0.4369	-7.02%
2024-05-27	0	0.570	0.550	0.570	0.550	0.570	350,000	195,350	0.5581	0.463	0.447	0.463	0.447	0.463	430,769	0.4535	0.00%
2024-05-24	0	0.570	0.570	0.580	0.570	0.600	170,000	98,450	0.5791	0.463	0.463	0.471	0.463	0.488	209,231	0.4705	-5.00%
2024-05-23	0	0.600	0.580	0.600	0.550	0.600	431,500	252,795	0.5859	0.488	0.471	0.488	0.447	0.488	531,077	0.4760	3.45%
2024-05-22	0	0.580	0.560	0.580	0.560	0.580	615,000	348,850	0.5672	0.471	0.455	0.471	0.455	0.471	756,923	0.4609	0.00%
2024-05-21	0	0.580	0.570	0.600	0.580	0.600	490,000	286,200	0.5841	0.471	0.463	0.488	0.471	0.488	603,077	0.4746	-3.33%
2024-05-20	0	0.600	0.590	0.600	0.580	0.620	1,081,500	648,955	0.6001	0.488	0.479	0.488	0.471	0.504	1,331,077	0.4875	-4.76%
2024-05-17	0	0.630	0.610	0.630	0.620	0.650	815,000	517,300	0.6347	0.512	0.496	0.512	0.504	0.528	1,003,077	0.5157	-3.08%
2024-05-16	0	0.650	0.640	0.660	0.650	0.670	1,135,000	744,450	0.6559	0.528	0.520	0.536	0.528	0.544	1,396,923	0.5329	0.00%
2024-05-14	0	0.650	0.650	0.670	0.650	0.700	1,085,000	720,850	0.6644	0.528	0.528	0.544	0.528	0.569	1,335,385	0.5398	-4.41%
2024-05-13	0	0.680	0.670	0.680	0.660	0.690	1,000,000	672,950	0.6730	0.553	0.544	0.553	0.536	0.561	1,230,769	0.5468	-2.86%
2024-05-10	0	0.700	0.700	0.710	0.660	0.700	5,080,000	3,520,250	0.6930	0.569	0.569	0.577	0.536	0.569	6,252,308	0.5630	2.94%
2024-05-09	0	0.680	0.670	0.690	0.670	0.700	1,123,300	769,330	0.6849	0.553	0.544	0.561	0.544	0.569	1,382,523	0.5565	-2.86%
2024-05-08	0	0.700	0.690	0.700	0.690	0.750	1,020,000	718,900	0.7048	0.569	0.561	0.569	0.561	0.609	1,255,385	0.5727	-2.78%
2024-05-07	0	0.720	0.710	0.730	0.710	0.750	940,000	683,500	0.7271	0.585	0.577	0.593	0.577	0.609	1,156,923	0.5908	2.86%
2024-05-06	0	0.700	0.700	0.710	0.690	0.720	895,000	627,000	0.7006	0.569	0.569	0.577	0.561	0.585	1,101,538	0.5692	1.45%
2024-05-03	0	0.690	0.690	0.700	0.690	0.740	2,885,000	2,032,700	0.7046	0.561	0.561	0.569	0.561	0.601	3,550,769	0.5725	-6.76%
2024-05-02	0	0.740	0.740	0.750	0.730	0.790	1,706,800	1,291,593	0.7567	0.601	0.601	0.609	0.593	0.642	2,100,677	0.6148	-2.63%
2024-04-30	0	0.760	0.760	0.790	0.700	0.870	6,730,000	5,325,150	0.7913	0.617	0.617	0.642	0.569	0.707	8,283,077	0.6429	7.04%
2024-04-29	0	0.710	0.710	0.720	0.590	0.800	19,751,498	13,267,345	0.6717	0.577	0.577	0.585	0.479	0.650	24,309,536	0.5458	-17.44%
2024-04-26	0	0.860	0.860	0.870	0.760	2.780	46,813,100	79,735,093	1.7033	0.699	0.699	0.707	0.617	2.259	57,616,123	1.3839	-68.73%
2024-04-25	0	2.750	2.730	2.750	2.740	2.870	28,704,500	80,311,624	2.7979	2.234	2.218	2.234	2.226	2.332	35,328,615	2.2733	-1.79%
2024-04-24	0	2.800	2.780	2.800	2.750	2.930	8,929,000	24,935,350	2.7926	2.275	2.259	2.275	2.234	2.381	10,989,538	2.2690	-0.71%
2024-04-23	0	2.820	2.820	2.830	2.640	2.820	7,636,999	20,639,377	2.7026	2.291	2.291	2.299	2.145	2.291	9,399,383	2.1958	3.68%
2024-04-22	0	2.720	2.710	2.720	2.490	2.790	8,943,000	23,569,785	2.6356	2.210	2.202	2.210	2.023	2.267	11,006,769	2.1414	1.49%
2024-04-19	0	2.680	2.670	2.680	2.650	2.740	5,528,000	14,758,870	2.6698	2.178	2.169	2.178	2.153	2.226	6,803,692	2.1692	-0.74%
2024-04-18	0	2.700	2.650	2.700	2.580	2.730	6,323,500	16,560,775	2.6189	2.194	2.153	2.194	2.096	2.218	7,782,769	2.1279	1.89%
2024-04-17	0	2.650	2.620	2.650	2.550	2.650	8,154,000	21,157,970	2.5948	2.153	2.129	2.153	2.072	2.153	10,035,692	2.1083	2.32%
2024-04-16	0	2.590	2.550	2.590	2.380	2.620	12,553,000	32,395,065	2.5807	2.104	2.072	2.104	1.934	2.129	15,449,846	2.0968	0.39%
2024-04-15	0	2.580	2.550	2.580	2.000	2.680	4,437,500	9,978,595	2.2487	2.096	2.072	2.096	1.625	2.178	5,461,538	1.8271	27.09%
2024-04-12	0	2.030	1.990	2.040	1.920	2.050	2,281,500	4,561,860	1.9995	1.649	1.617	1.657	1.560	1.666	2,808,000	1.6246	-3.33%
2024-04-11	0	2.100	2.100	2.200	1.700	2.100	2,853,500	5,462,255	1.9142	1.706	1.706	1.788	1.381	1.706	3,512,000	1.5553	14.13%
2024-04-10	0	1.840	1.610	1.840	1.490	1.840	2,358,500	3,959,195	1.6787	1.495	1.308	1.495	1.211	1.495	2,902,769	1.3639	22.67%
2024-04-09	0	1.500	1.370	1.500	1.330	1.530	973,000	1,405,975	1.4450	1.219	1.113	1.219	1.081	1.243	1,197,538	1.1741	11.94%
2024-04-08	0	1.340	1.340	1.400	1.340	1.450	346,000	492,490	1.4234	1.089	1.089	1.137	1.089	1.178	425,846	1.1565	-6.94%
2024-04-05	0	1.440	1.420	1.510	1.290	1.600	2,773,000	4,170,880	1.5041	1.170	1.154	1.227	1.048	1.300	3,412,923	1.2221	23.08%
2024-04-03	0	1.170	1.160	1.180	1.160	1.170	30,000	35,000	1.1667	0.951	0.942	0.959	0.942	0.951	36,923	0.9479	0.86%
2024-04-02	0	1.160	1.130	1.230	1.130	1.220	30,000	34,650	1.1550	0.942	0.918	0.999	0.918	0.991	36,923	0.9384	-5.69%
2024-03-28	0	1.230	1.220	1.310	1.230	1.320	39,000	48,750	1.2500	0.999	0.991	1.064	0.999	1.073	48,000	1.0156	0.82%
2024-03-27	0	1.220	1.220	1.270	1.220	1.220	25,000	30,500	1.2200	0.991	0.991	1.032	0.991	0.991	30,769	0.9913	-1.61%
2024-03-26	0	1.240	1.240	1.290	1.240	1.240	10,000	12,400	1.2400	1.008	1.008	1.048	1.008	1.008	12,308	1.0075	-3.88%
2024-03-25	0	1.290	1.230	1.310	1.250	1.300	80,000	100,950	1.2619	1.048	0.999	1.064	1.016	1.056	98,462	1.0253	-1.53%
2024-03-22	0	1.310	1.230	1.310	1.240	1.520	5,354,000	7,901,820	1.4759	1.064	0.999	1.064	1.008	1.235	6,589,538	1.1991	6.50%
2024-03-21	0	1.230	1.230	1.260	1.220	1.300	190,500	244,495	1.2834	0.999	0.999	1.024	0.991	1.056	234,462	1.0428	-4.65%
2024-03-20	0	1.290	1.280	1.290	1.290	1.350	206,000	269,715	1.3093	1.048	1.040	1.048	1.048	1.097	253,538	1.0638	-1.53%
2024-03-19	0	1.310	1.310	1.350	1.280	1.350	307,000	411,860	1.3416	1.064	1.064	1.097	1.040	1.097	377,846	1.0900	2.34%
2024-03-18	0	1.280	1.270	1.280	1.220	1.350	380,000	485,350	1.2772	1.040	1.032	1.040	0.991	1.097	467,692	1.0378	-2.29%
2024-03-15	0	1.310	1.310	1.360	1.300	1.450	733,500	1,020,215	1.3909	1.064	1.064	1.105	1.056	1.178	902,769	1.1301	0.00%
2024-03-14	0	1.310	1.260	1.330	1.260	1.350	626,500	818,585	1.3066	1.064	1.024	1.081	1.024	1.097	771,077	1.0616	9.17%
2024-03-13	0	1.200	1.190	1.230	1.180	1.330	2,482,500	3,047,050	1.2274	0.975	0.967	0.999	0.959	1.081	3,055,385	0.9973	-3.23%
2024-03-12	0	1.240	1.240	1.310	1.240	1.430	403,000	528,790	1.3121	1.008	1.008	1.064	1.008	1.162	496,000	1.0661	3.33%
2024-03-11	0	1.200	1.150	1.240	1.080	1.510	4,544,500	5,627,460	1.2383	0.975	0.934	1.008	0.878	1.227	5,593,231	1.0061	13.21%
2024-03-08	0	1.060	0.920	1.100	0.950	1.060	45,000	43,800	0.9733	0.861	0.748	0.894	0.772	0.861	55,385	0.7908	-3.64%
2024-03-07	0	1.100	0.990	1.100	1.140	1.150	15,000	17,200	1.1467	0.894	0.804	0.894	0.926	0.934	18,462	0.9317	0.00%
2024-03-06	0	1.100	0.970	1.100	1.100	1.100	45,000	49,500	1.1000	0.894	0.788	0.894	0.894	0.894	55,385	0.8938	3.77%
2024-03-05	0	1.060	1.060	1.150	1.000	1.170	112,500	121,695	1.0817	0.861	0.861	0.934	0.813	0.951	138,462	0.8789	0.00%
2024-03-04	0	1.060	0.990	1.080	0.780	1.060	3,860,000	3,059,850	0.7927	0.861	0.804	0.878	0.634	0.861	4,750,769	0.6441	11.58%
2024-03-01	0	0.950	0.950	0.990	0.910	1.000	45,000	42,850	0.9522	0.772	0.772	0.804	0.739	0.813	55,385	0.7737	-7.77%
2024-02-29	0	1.030	0.920	1.050	0.990	1.030	30,000	30,100	1.0033	0.837	0.748	0.853	0.804	0.837	36,923	0.8152	3.00%
2024-02-28	0	1.000	0.980	1.010	1.000	1.010	21,500	21,555	1.0026	0.813	0.796	0.821	0.813	0.821	26,462	0.8146	-0.99%
2024-02-27	0	1.010	1.010	1.040	1.010	1.020	30,000	30,400	1.0133	0.821	0.821	0.845	0.821	0.829	36,923	0.8233	-0.98%
2024-02-26	0	1.020	1.000	1.020	0.970	1.020	122,500	123,100	1.0049	0.829	0.813	0.829	0.788	0.829	150,769	0.8165	-5.56%
2024-02-23	0	1.080	0.980	1.080	-	-	0	0	-	0.878	0.796	0.878	-	-	0	-	0.00%
2024-02-22	0	1.080	1.060	1.110	1.070	1.080	80,000	86,300	1.0788	0.878	0.861	0.902	0.869	0.878	98,462	0.8765	-0.92%
2024-02-21	0	1.090	1.020	1.110	1.020	1.090	116,000	124,010	1.0691	0.886	0.829	0.902	0.829	0.886	142,769	0.8686	0.93%
2024-02-20	0	1.080	1.080	1.130	1.070	1.140	71,002	79,047	1.1133	0.878	0.878	0.918	0.869	0.926	87,387	0.9046	-1.82%
2024-02-19	0	1.100	1.050	1.200	1.000	1.100	115,000	120,450	1.0474	0.894	0.853	0.975	0.813	0.894	141,538	0.8510	3.77%
2024-02-16	0	1.060	1.000	1.060	1.060	1.080	30,000	32,200	1.0733	0.861	0.813	0.861	0.861	0.878	36,923	0.8721	-2.75%
2024-02-15	0	1.090	1.000	1.090	0.990	1.090	122,500	129,465	1.0569	0.886	0.813	0.886	0.804	0.886	150,769	0.8587	0.00%
2024-02-14	0	1.090	0.980	1.090	-	-	0	0	-	0.886	0.796	0.886	-	-	0	-	-0.91%
2024-02-09	0	1.100	1.000	1.100	-	-	500	525	1.0500	0.894	0.813	0.894	-	-	615	0.8531	0.00%
2024-02-08	0	1.100	1.060	1.100	-	-	0	0	-	0.894	0.861	0.894	-	-	0	-	0.00%
2024-02-07	0	1.100	1.070	1.180	1.100	1.200	75,000	83,800	1.1173	0.894	0.869	0.959	0.894	0.975	92,308	0.9078	3.77%
2024-02-06	0	1.060	1.030	1.100	1.020	1.080	38,000	39,210	1.0318	0.861	0.837	0.894	0.829	0.878	46,769	0.8384	-1.85%
2024-02-05	0	1.080	1.050	1.100	1.080	1.130	30,000	33,450	1.1150	0.878	0.853	0.894	0.878	0.918	36,923	0.9059	-4.42%
2024-02-02	0	1.130	1.100	1.200	1.000	1.200	60,000	65,550	1.0925	0.918	0.894	0.975	0.813	0.975	73,846	0.8877	-9.60%
2024-02-01	0	1.250	0.950	1.250	1.250	1.250	15,000	18,750	1.2500	1.016	0.772	1.016	1.016	1.016	18,462	1.0156	-1.57%
2024-01-31	0	1.270	0.970	1.270	1.270	1.270	30,000	38,100	1.2700	1.032	0.788	1.032	1.032	1.032	36,923	1.0319	0.00%
2024-01-30	0	1.270	0.950	1.270	-	-	0	0	-	1.032	0.772	1.032	-	-	0	-	0.00%
2024-01-29	0	1.270	1.200	1.270	1.280	1.280	40,000	51,200	1.2800	1.032	0.975	1.032	1.040	1.040	49,231	1.0400	-2.31%
2024-01-26	0	1.300	1.070	1.300	1.300	1.300	5,000	6,500	1.3000	1.056	0.869	1.056	1.056	1.056	6,154	1.0563	0.00%
2024-01-25	0	1.300	1.250	1.300	1.300	1.300	10,000	13,000	1.3000	1.056	1.016	1.056	1.056	1.056	12,308	1.0563	-1.52%
2024-01-24	0	1.320	-	1.350	1.290	1.320	14,500	18,855	1.3003	1.073	-	1.097	1.048	1.073	17,846	1.0565	2.33%
2024-01-23	0	1.290	1.280	1.450	-	-	40,500	49,700	1.2272	1.048	1.040	1.178	-	-	49,846	0.9971	1.57%
2024-01-22	0	1.270	1.270	1.300	1.240	1.260	40,000	49,800	1.2450	1.032	1.032	1.056	1.008	1.024	49,231	1.0116	2.42%
2024-01-19	0	1.240	1.230	1.300	1.240	1.250	15,500	19,310	1.2458	1.008	0.999	1.056	1.008	1.016	19,077	1.0122	0.00%
2024-01-18	0	1.240	1.220	1.240	1.130	1.240	933,000	1,112,850	1.1928	1.008	0.991	1.008	0.918	1.008	1,148,308	0.9691	0.00%
2024-01-17	0	1.240	1.240	1.270	1.230	1.290	45,000	55,950	1.2433	1.008	1.008	1.032	0.999	1.048	55,385	1.0102	-6.77%
2024-01-16	0	1.330	1.300	1.330	1.300	1.330	138,500	181,630	1.3114	1.081	1.056	1.081	1.056	1.081	170,462	1.0655	-2.21%
2024-01-15	0	1.360	1.350	1.380	1.360	1.530	337,500	488,745	1.4481	1.105	1.097	1.121	1.105	1.243	415,385	1.1766	-9.93%
2024-01-12	0	1.510	1.500	1.550	1.500	1.580	200,000	305,625	1.5281	1.227	1.219	1.259	1.219	1.284	246,154	1.2416	-4.43%
2024-01-11	0	1.580	1.580	1.600	1.550	1.750	806,000	1,315,590	1.6322	1.284	1.284	1.300	1.259	1.422	992,000	1.3262	-4.24%
2024-01-10	0	1.650	1.650	1.690	1.240	1.690	1,888,000	2,907,585	1.5400	1.341	1.341	1.373	1.008	1.373	2,323,692	1.2513	34.15%
2024-01-09	0	1.230	1.230	1.250	1.230	1.280	215,500	268,415	1.2455	0.999	0.999	1.016	0.999	1.040	265,231	1.0120	-3.15%
2024-01-08	0	1.270	1.250	1.300	1.200	1.320	1,193,000	1,527,400	1.2803	1.032	1.016	1.056	0.975	1.073	1,468,308	1.0402	5.83%
2024-01-05	0	1.200	1.190	1.260	1.180	1.270	282,500	344,125	1.2181	0.975	0.967	1.024	0.959	1.032	347,692	0.9897	-2.44%
2024-01-04	0	1.230	1.210	1.270	1.130	1.250	234,000	276,955	1.1836	0.999	0.983	1.032	0.918	1.016	288,000	0.9616	7.89%
2024-01-03	0	1.140	1.140	1.180	1.000	1.180	1,049,000	1,187,830	1.1323	0.926	0.926	0.959	0.813	0.959	1,291,077	0.9200	3.64%
2024-01-02	0	1.100	1.070	1.100	0.860	1.140	920,500	950,995	1.0331	0.894	0.869	0.894	0.699	0.926	1,132,923	0.8394	2.80%
2023-12-29	0	1.070	1.020	1.120	0.980	1.180	768,500	803,315	1.0453	0.869	0.829	0.910	0.796	0.959	945,846	0.8493	8.08%
2023-12-28	0	0.990	0.990	1.030	0.930	0.990	613,500	584,325	0.9524	0.804	0.804	0.837	0.756	0.804	755,077	0.7739	-3.88%
2023-12-27	0	1.030	1.030	1.060	0.970	1.030	192,000	192,210	1.0011	0.837	0.837	0.861	0.788	0.837	236,308	0.8134	-2.83%
2023-12-22	0	1.060	1.000	1.070	0.960	1.090	196,500	198,965	1.0125	0.861	0.813	0.869	0.780	0.886	241,846	0.8227	-2.75%
2023-12-21	0	1.090	1.040	1.090	0.980	1.100	175,000	179,450	1.0254	0.886	0.845	0.886	0.796	0.894	215,385	0.8332	-0.91%
2023-12-20	0	1.100	1.090	1.100	1.020	1.130	243,500	267,135	1.0971	0.894	0.886	0.894	0.829	0.918	299,692	0.8914	-0.90%
2023-12-19	0	1.110	1.050	1.110	1.120	1.120	10,000	11,200	1.1200	0.902	0.853	0.902	0.910	0.910	12,308	0.9100	-0.89%
2023-12-18	0	1.120	1.120	1.150	1.120	1.200	143,500	166,850	1.1627	0.910	0.910	0.934	0.910	0.975	176,615	0.9447	0.90%
2023-12-15	0	1.110	1.110	1.220	1.100	1.220	265,500	302,405	1.1390	0.902	0.902	0.991	0.894	0.991	326,769	0.9254	-6.72%
2023-12-14	0	1.190	1.170	1.190	1.190	1.220	87,500	105,325	1.2037	0.967	0.951	0.967	0.967	0.991	107,692	0.9780	0.85%
2023-12-13	0	1.180	1.150	1.240	1.080	1.270	348,000	419,265	1.2048	0.959	0.934	1.008	0.878	1.032	428,308	0.9789	9.26%
2023-12-12	0	1.080	1.070	1.160	1.060	1.340	434,500	484,885	1.1160	0.878	0.869	0.942	0.861	1.089	534,769	0.9067	-10.74%
2023-12-11	0	1.210	1.200	1.300	1.130	1.330	307,500	365,670	1.1892	0.983	0.975	1.056	0.918	1.081	378,462	0.9662	-9.02%
2023-12-08	0	1.330	1.300	1.330	1.340	1.480	212,000	295,970	1.3961	1.081	1.056	1.081	1.089	1.203	260,923	1.1343	-5.00%
2023-12-07	0	1.400	1.350	1.400	1.350	1.420	156,000	219,375	1.4063	1.137	1.097	1.137	1.097	1.154	192,000	1.1426	-0.71%
2023-12-06	0	1.410	1.410	1.460	1.350	1.620	121,500	184,680	1.5200	1.146	1.146	1.186	1.097	1.316	149,538	1.2350	4.44%
2023-12-05	0	1.350	1.320	1.400	1.300	1.460	123,000	170,805	1.3887	1.097	1.073	1.137	1.056	1.186	151,385	1.1283	3.85%
2023-12-04	0	1.300	1.280	1.300	1.300	1.510	129,500	182,305	1.4078	1.056	1.040	1.056	1.056	1.227	159,385	1.1438	-15.03%
2023-12-01	0	1.530	1.530	1.560	1.530	1.590	29,000	44,420	1.5317	1.243	1.243	1.267	1.243	1.292	35,692	1.2445	-3.77%
2023-11-30	0	1.590	1.560	1.590	1.530	1.590	272,500	422,290	1.5497	1.292	1.267	1.292	1.243	1.292	335,385	1.2591	3.92%
2023-11-29	0	1.530	1.530	1.550	1.520	1.620	154,500	243,435	1.5756	1.243	1.243	1.259	1.235	1.316	190,154	1.2802	-6.71%
2023-11-28	0	1.640	1.590	1.640	1.590	1.690	144,000	234,430	1.6280	1.332	1.292	1.332	1.292	1.373	177,231	1.3227	-1.80%
2023-11-27	0	1.670	1.640	1.670	1.500	1.790	933,500	1,554,360	1.6651	1.357	1.332	1.357	1.219	1.454	1,148,923	1.3529	11.33%
2023-11-24	0	1.500	1.380	1.490	1.160	1.670	990,500	1,466,530	1.4806	1.219	1.121	1.211	0.942	1.357	1,219,077	1.2030	26.05%
2023-11-23	0	1.190	1.160	1.200	1.050	1.220	592,000	668,875	1.1299	0.967	0.942	0.975	0.853	0.991	728,615	0.9180	-2.46%
2023-11-22	0	1.220	1.180	1.220	1.180	1.450	299,000	374,135	1.2513	0.991	0.959	0.991	0.959	1.178	368,000	1.0167	-8.96%
2023-11-21	0	0.134	0.133	0.134	0.131	0.149	8,470,000	1,149,875	0.1358	1.089	1.081	1.089	1.064	1.211	1,042,462	1.1030	-10.07%
2023-11-20	0	0.149	0.149	0.151	0.146	0.161	7,600,000	1,162,660	0.1530	1.211	1.211	1.227	1.186	1.308	935,385	1.2430	-3.87%
2023-11-17	0	0.155	0.154	0.155	0.150	0.174	7,270,000	1,142,400	0.1571	1.259	1.251	1.259	1.219	1.414	894,769	1.2768	-8.28%
2023-11-16	0	0.169	0.166	0.170	0.160	0.183	6,475,500	1,107,899	0.1711	1.373	1.349	1.381	1.300	1.487	796,985	1.3901	2.42%
2023-11-15	0	0.165	0.163	0.164	0.151	0.210	44,430,000	8,139,050	0.1832	1.341	1.324	1.333	1.227	1.706	5,468,308	1.4884	-6.78%
2023-11-14	0	0.177	0.172	0.177	0.124	0.200	48,475,000	8,029,680	0.1656	1.438	1.398	1.438	1.007	1.625	5,966,154	1.3459	42.74%
2023-11-13	0	0.124	0.123	0.125	0.101	0.130	24,635,000	2,963,815	0.1203	1.007	0.999	1.016	0.821	1.056	3,032,000	0.9775	20.39%
2023-11-10	0	0.103	0.101	0.102	0.100	0.105	1,390,000	141,680	0.1019	0.837	0.821	0.829	0.813	0.853	171,077	0.8282	-0.96%
2023-11-09	0	0.104	0.103	0.105	0.098	0.104	8,000,000	809,350	0.1012	0.845	0.837	0.853	0.796	0.845	984,615	0.8220	5.05%
2023-11-08	0	0.099	0.096	0.098	0.086	0.099	9,850,000	935,815	0.0950	0.804	0.780	0.796	0.699	0.804	1,212,308	0.7719	3.12%
2023-11-07	0	0.096	0.095	0.096	0.081	0.096	14,725,000	1,316,765	0.0894	0.780	0.772	0.780	0.658	0.780	1,812,308	0.7266	14.29%
2023-11-06	0	0.084	0.083	0.084	0.074	0.084	3,630,000	281,665	0.0776	0.682	0.674	0.682	0.601	0.682	446,769	0.6304	3.70%
2023-11-03	0	0.081	0.079	0.081	0.067	0.083	4,260,000	308,475	0.0724	0.658	0.642	0.658	0.544	0.674	524,308	0.5883	12.50%
2023-11-02	0	0.072	0.071	0.072	0.071	0.083	6,210,000	469,590	0.0756	0.585	0.577	0.585	0.577	0.674	764,308	0.6144	-13.25%
2023-11-01	0	0.083	0.082	0.083	0.081	0.088	1,930,000	162,195	0.0840	0.674	0.666	0.674	0.658	0.715	237,538	0.6828	0.00%
2023-10-31	0	0.083	0.079	0.084	0.077	0.088	4,390,000	360,950	0.0822	0.674	0.642	0.682	0.626	0.715	540,308	0.6680	-2.35%
2023-10-30	0	0.085	0.085	0.086	0.079	0.102	17,855,000	1,607,360	0.0900	0.691	0.691	0.699	0.642	0.829	2,197,538	0.7314	-13.27%
2023-10-27	0	0.098	0.098	0.099	0.059	0.112	97,035,000	9,106,130	0.0938	0.796	0.796	0.804	0.479	0.910	11,942,769	0.7625	66.10%
2023-10-26	0	0.059	0.058	0.060	0.053	0.063	3,100,000	179,595	0.0579	0.479	0.471	0.487	0.431	0.512	381,538	0.4707	3.51%
2023-10-25	0	0.057	0.056	0.057	0.051	0.061	5,935,000	332,990	0.0561	0.463	0.455	0.463	0.414	0.496	730,462	0.4559	-1.72%
2023-10-24	0	0.058	0.057	0.058	0.055	0.067	13,750,000	822,835	0.0598	0.471	0.463	0.471	0.447	0.544	1,692,308	0.4862	-14.71%
2023-10-20	0	0.068	0.067	0.068	0.063	0.072	9,245,000	632,105	0.0684	0.553	0.544	0.553	0.512	0.585	1,137,846	0.5555	-6.85%
2023-10-19	0	0.073	0.073	0.076	0.070	0.080	9,205,000	686,965	0.0746	0.593	0.593	0.617	0.569	0.650	1,132,923	0.6064	-8.75%
2023-10-18	0	0.080	0.080	0.081	0.075	0.090	9,430,000	766,860	0.0813	0.650	0.650	0.658	0.609	0.731	1,160,615	0.6607	-10.11%
2023-10-17	0	0.089	0.087	0.089	0.085	0.096	10,370,000	910,155	0.0878	0.723	0.707	0.723	0.691	0.780	1,276,308	0.7131	-5.32%
2023-10-16	0	0.094	0.093	0.094	0.094	0.103	7,120,000	699,610	0.0983	0.764	0.756	0.764	0.764	0.837	876,308	0.7984	-6.00%
2023-10-13	0	0.100	0.098	0.100	0.098	0.105	1,560,000	157,675	0.1011	0.813	0.796	0.813	0.796	0.853	192,000	0.8212	-0.99%
2023-10-12	0	0.101	0.101	0.102	0.094	0.105	3,250,000	325,370	0.1001	0.821	0.821	0.829	0.764	0.853	400,000	0.8134	0.00%
2023-10-11	0	0.101	0.100	0.102	0.090	0.105	4,150,000	402,795	0.0971	0.821	0.813	0.829	0.731	0.853	510,769	0.7886	12.22%
2023-10-10	0	0.090	0.089	0.090	0.084	0.093	7,575,000	663,850	0.0876	0.731	0.723	0.731	0.682	0.756	932,308	0.7121	-7.22%
2023-10-09	0	0.097	0.097	0.098	0.094	0.106	6,165,000	611,995	0.0993	0.788	0.788	0.796	0.764	0.861	758,769	0.8066	-5.83%
2023-10-06	0	0.103	0.103	0.104	0.101	0.124	43,655,000	4,892,260	0.1121	0.837	0.837	0.845	0.821	1.007	5,372,923	0.9105	0.98%
2023-10-05	0	0.102	0.102	0.103	0.101	0.108	5,175,000	538,360	0.1040	0.829	0.829	0.837	0.821	0.878	636,923	0.8453	-0.97%
2023-10-04	0	0.103	0.103	0.104	0.101	0.108	9,750,000	1,009,865	0.1036	0.837	0.837	0.845	0.821	0.878	1,200,000	0.8416	-4.63%
2023-10-03	0	0.108	0.108	0.109	0.107	0.115	5,540,000	606,700	0.1095	0.878	0.878	0.886	0.869	0.934	681,846	0.8898	-6.09%
2023-09-29	0	0.115	0.115	0.117	0.115	0.122	4,230,000	496,475	0.1174	0.934	0.934	0.951	0.934	0.991	520,615	0.9536	-6.50%
2023-09-28	0	0.123	0.121	0.122	0.117	0.129	4,375,000	528,280	0.1207	0.999	0.983	0.991	0.951	1.048	538,462	0.9811	-0.81%
2023-09-27	0	0.124	0.121	0.124	0.121	0.136	9,975,000	1,264,290	0.1267	1.007	0.983	1.007	0.983	1.105	1,227,692	1.0298	-5.34%
2023-09-26	0	0.131	0.129	0.130	0.113	0.147	25,420,000	3,354,860	0.1320	1.064	1.048	1.056	0.918	1.194	3,128,615	1.0723	11.97%
2023-09-25	0	0.117	0.115	0.116	0.102	0.122	12,165,000	1,362,055	0.1120	0.951	0.934	0.942	0.829	0.991	1,497,231	0.9097	4.46%
2023-09-22	0	0.112	0.111	0.112	0.112	0.132	31,055,000	3,621,095	0.1166	0.910	0.902	0.910	0.910	1.072	3,822,154	0.9474	-15.15%
2023-09-21	0	0.132	0.132	0.134	0.132	0.150	16,285,000	2,240,725	0.1376	1.072	1.072	1.089	1.072	1.219	2,004,308	1.1180	-12.00%
2023-09-20	0	0.150	0.149	0.150	0.148	0.170	28,825,000	4,503,080	0.1562	1.219	1.211	1.219	1.203	1.381	3,547,692	1.2693	-6.25%
2023-09-19	0	0.160	0.161	0.162	0.135	0.188	68,190,000	11,416,105	0.1674	1.300	1.308	1.316	1.097	1.527	8,392,615	1.3603	2.56%
2023-09-18	0	0.156	0.156	0.157	0.141	0.610	246,010,000	41,340,620	0.1680	1.268	1.268	1.276	1.146	4.956	30,278,154	1.3654	-78.03%
2023-09-15	0	0.710	0.700	0.710	0.710	0.840	184,525,000	140,379,900	0.7608	5.769	5.687	5.769	5.769	6.825	22,710,769	6.1812	-14.46%
2023-09-14	0	0.830	0.830	0.840	0.830	0.900	32,085,000	27,631,800	0.8612	6.744	6.744	6.825	6.744	7.312	3,948,923	6.9973	-7.78%
2023-09-13	0	0.900	0.880	0.900	0.790	0.920	35,830,000	30,749,250	0.8582	7.312	7.150	7.312	6.419	7.475	4,409,846	6.9729	3.45%
2023-09-12	0	0.870	0.840	0.870	0.700	0.900	52,265,000	45,338,550	0.8675	7.069	6.825	7.069	5.687	7.312	6,432,615	7.0482	-3.33%
2023-09-11	0	0.900	0.890	0.900	0.820	0.900	88,245,000	74,895,000	0.8487	7.312	7.231	7.312	6.662	7.312	10,860,923	6.8958	4.65%
2023-09-07	0	0.860	0.850	0.860	0.810	0.890	24,655,000	20,806,900	0.8439	6.988	6.906	6.988	6.581	7.231	3,034,462	6.8569	6.17%
2023-09-06	0	0.810	0.800	0.810	0.780	0.810	9,420,000	7,451,100	0.7910	6.581	6.500	6.581	6.337	6.581	1,159,385	6.4268	3.85%
2023-09-05	0	0.780	0.780	0.800	0.780	0.800	8,385,000	6,609,550	0.7883	6.337	6.337	6.500	6.337	6.500	1,032,000	6.4046	-1.27%
2023-09-04	0	0.790	0.780	0.790	0.780	0.820	35,115,000	28,252,650	0.8046	6.419	6.337	6.419	6.337	6.662	4,321,846	6.5372	-3.66%
2023-08-31	0	0.820	0.790	0.820	0.780	0.820	79,635,000	63,142,750	0.7929	6.662	6.419	6.662	6.337	6.662	9,801,231	6.4423	1.23%
2023-08-30	0	0.810	0.800	0.810	0.740	0.840	82,305,000	63,262,600	0.7686	6.581	6.500	6.581	6.013	6.825	10,129,846	6.2452	6.58%
2023-08-29	0	0.760	0.750	0.760	0.710	0.800	38,914,000	29,193,590	0.7502	6.175	6.094	6.175	5.769	6.500	4,789,415	6.0954	1.33%
2023-08-28	0	0.750	0.720	0.750	0.510	0.750	8,706,000	5,883,450	0.6758	6.094	5.850	6.094	4.144	6.094	1,071,508	5.4908	17.19%
2023-08-25	0	0.640	0.630	0.660	0.630	0.660	2,230,000	1,438,250	0.6450	5.200	5.119	5.363	5.119	5.363	274,462	5.2403	-1.54%
2023-08-24	0	0.650	0.650	0.660	0.620	0.680	4,420,000	2,873,300	0.6501	5.281	5.281	5.363	5.038	5.525	544,000	5.2818	4.84%
2023-08-23	0	0.620	0.620	0.630	0.620	0.660	4,190,000	2,641,050	0.6303	5.038	5.038	5.119	5.038	5.363	515,692	5.1214	-1.59%
2023-08-22	0	0.630	0.630	0.640	0.630	0.690	12,567,000	8,153,170	0.6488	5.119	5.119	5.200	5.119	5.606	1,546,708	5.2713	0.00%
2023-08-21	0	0.630	0.630	0.640	0.580	0.660	12,745,000	8,128,550	0.6378	5.119	5.119	5.200	4.712	5.363	1,568,615	5.1820	-4.55%
2023-08-18	0	0.660	0.650	0.660	0.530	0.740	96,065,000	60,058,700	0.6252	5.363	5.281	5.363	4.306	6.013	11,823,385	5.0797	17.86%
2023-08-17	0	0.560	0.560	0.580	0.475	0.600	50,430,000	27,967,350	0.5546	4.550	4.550	4.712	3.859	4.875	6,206,769	4.5059	17.89%
2023-08-16	0	0.475	0.470	0.475	0.385	0.480	92,960,000	41,198,250	0.4432	3.859	3.819	3.859	3.128	3.900	11,441,231	3.6009	3.26%
2023-08-15	0	0.460	0.425	0.460	0.420	0.520	11,915,000	5,453,775	0.4577	3.738	3.453	3.738	3.412	4.225	1,466,462	3.7190	4.55%
2023-08-14	0	0.440	0.440	0.445	0.161	0.445	285,395,000	119,183,415	0.4176	3.575	3.575	3.616	1.308	3.616	35,125,538	3.3931	-1.12%
2023-08-11	0	0.445	0.440	0.445	0.400	0.445	45,500,000	18,741,975	0.4119	3.616	3.575	3.616	3.250	3.616	5,600,000	3.3468	9.88%
2023-08-10	0	0.405	0.405	0.410	0.380	0.420	158,430,000	61,882,700	0.3906	3.291	3.291	3.331	3.087	3.412	19,499,077	3.1736	1.25%
2023-08-09	0	0.400	0.390	0.400	0.345	0.400	152,005,000	55,642,350	0.3661	3.250	3.169	3.250	2.803	3.250	18,708,308	2.9742	12.68%
2023-08-08	0	0.355	0.355	0.365	0.285	0.415	42,395,000	14,667,825	0.3460	2.884	2.884	2.966	2.316	3.372	5,217,846	2.8111	5.97%
2023-08-07	0	0.335	0.335	-	0.220	0.345	81,650,000	19,633,995	0.2405	2.722	2.722	-	1.787	2.803	10,049,231	1.9538	52.27%
2023-08-04	0	0.220	0.215	0.220	0.153	0.230	101,265,000	17,821,525	0.1760	1.787	1.747	1.787	1.243	1.869	12,463,385	1.4299	37.50%
2023-08-03	0	0.160	0.160	0.177	0.156	0.165	570,000	89,730	0.1574	1.300	1.300	1.438	1.268	1.341	70,154	1.2790	-3.03%
2023-08-02	0	0.165	0.165	0.178	0.165	0.170	2,505,000	425,825	0.1700	1.341	1.341	1.446	1.341	1.381	308,308	1.3812	-7.30%
2023-08-01	0	0.178	0.165	0.178	-	-	0	0	-	1.446	1.341	1.446	-	-	0	-	0.00%
2023-07-31	0	0.178	0.165	0.199	-	-	0	0	-	1.446	1.341	1.617	-	-	0	-	0.00%
2023-07-28	0	0.178	0.178	0.200	0.178	0.178	45,000	8,010	0.1780	1.446	1.446	1.625	1.446	1.446	5,538	1.4463	0.00%
2023-07-27	0	0.178	0.166	-	0.178	0.178	2,700,000	480,600	0.1780	1.446	1.349	-	1.446	1.446	332,308	1.4463	9.20%
2023-07-26	0	0.163	0.163	0.190	0.163	0.178	3,935,000	700,355	0.1780	1.324	1.324	1.544	1.324	1.446	484,308	1.4461	-4.12%
2023-07-25	0	0.170	0.163	0.189	0.163	0.176	3,520,000	598,425	0.1700	1.381	1.324	1.536	1.324	1.430	433,231	1.3813	0.00%
2023-07-24	0	0.170	0.163	0.190	-	-	0	0	-	1.381	1.324	1.544	-	-	0	-	0.00%
2023-07-21	0	0.170	0.163	-	-	-	0	0	-	1.381	1.324	-	-	-	0	-	0.00%
2023-07-20	0	0.170	0.163	-	-	-	0	0	-	1.381	1.324	-	-	-	0	-	0.00%
2023-07-19	0	0.170	0.163	-	0.170	0.170	25,000	4,250	0.1700	1.381	1.324	-	1.381	1.381	3,077	1.3813	0.00%
2023-07-18	0	0.170	0.163	-	-	-	0	0	-	1.381	1.324	-	-	-	0	-	0.00%
2023-07-14	0	0.170	0.166	0.200	0.164	0.178	15,000	2,530	0.1687	1.381	1.349	1.625	1.333	1.446	1,846	1.3704	-4.49%
2023-07-13	0	0.178	0.168	0.200	-	-	0	0	-	1.446	1.365	1.625	-	-	0	-	0.00%
2023-07-12	0	0.178	0.163	-	-	-	0	0	-	1.446	1.324	-	-	-	0	-	0.00%
2023-07-11	0	0.178	0.163	0.200	-	-	0	0	-	1.446	1.324	1.625	-	-	0	-	0.00%
2023-07-10	0	0.178	0.165	0.200	-	-	0	0	-	1.446	1.341	1.625	-	-	0	-	0.00%
2023-07-07	0	0.178	0.178	-	0.162	0.178	4,875,000	867,365	0.1779	1.446	1.446	-	1.316	1.446	600,000	1.4456	0.00%
2023-07-06	0	0.178	0.155	-	-	-	0	0	-	1.446	1.259	-	-	-	0	-	0.00%
2023-07-05	0	0.178	0.178	-	0.177	0.178	2,760,000	491,275	0.1780	1.446	1.446	-	1.438	1.446	339,692	1.4462	0.56%
2023-07-04	0	0.177	0.177	0.191	0.155	0.205	305,000	53,835	0.1765	1.438	1.438	1.552	1.259	1.666	37,538	1.4341	-0.56%
2023-07-03	0	0.178	0.160	-	-	-	0	0	-	1.446	1.300	-	-	-	0	-	0.00%
2023-06-30	0	0.178	0.156	-	-	-	0	0	-	1.446	1.268	-	-	-	0	-	0.00%
2023-06-29	0	0.178	0.160	-	-	-	0	0	-	1.446	1.300	-	-	-	0	-	0.00%
2023-06-28	0	0.178	0.177	0.210	0.171	0.186	85,000	15,370	0.1808	1.446	1.438	1.706	1.389	1.511	10,462	1.4692	-10.55%
2023-06-27	0	0.199	0.190	0.200	0.189	0.200	85,000	16,940	0.1993	1.617	1.544	1.625	1.536	1.625	10,462	1.6193	-0.50%
2023-06-26	0	0.200	0.186	-	-	-	0	0	-	1.625	1.511	-	-	-	0	-	0.00%
2023-06-23	0	0.200	0.186	0.236	0.186	0.200	205,000	40,930	0.1997	1.625	1.511	1.918	1.511	1.625	25,231	1.6222	-9.09%
2023-06-21	0	0.220	0.192	-	-	-	0	0	-	1.787	1.560	-	-	-	0	-	0.00%
2023-06-20	0	0.220	0.210	0.260	0.210	0.226	65,000	14,570	0.2242	1.787	1.706	2.112	1.706	1.836	8,000	1.8213	-8.71%
2023-06-19	0	0.241	0.225	0.280	-	-	0	0	-	1.958	1.828	2.275	-	-	0	-	0.00%
2023-06-16	0	0.241	0.241	0.270	0.241	0.250	50,000	12,410	0.2482	1.958	1.958	2.194	1.958	2.031	6,154	2.0166	0.00%
2023-06-15	0	0.241	0.241	0.275	0.232	0.265	80,000	20,220	0.2528	1.958	1.958	2.234	1.885	2.153	9,846	2.0536	-1.23%
2023-06-14	0	0.244	0.195	0.270	0.244	0.244	6,330,000	1,544,520	0.2440	1.983	1.584	2.194	1.983	1.983	779,077	1.9825	0.00%
2023-06-13	0	0.244	0.200	0.285	-	-	0	0	-	1.983	1.625	2.316	-	-	0	-	0.00%
2023-06-12	0	0.244	0.244	0.250	0.244	0.300	1,915,000	548,835	0.2866	1.983	1.983	2.031	1.983	2.438	235,692	2.3286	-6.15%
2023-06-09	0	0.260	-	0.260	0.245	0.260	1,925,000	473,205	0.2458	2.112	-	2.112	1.991	2.112	236,923	1.9973	7.00%
2023-06-08	0	0.243	0.192	0.243	-	-	0	0	-	1.974	1.560	1.974	-	-	0	-	0.00%
2023-06-07	0	0.243	0.200	0.243	-	-	0	0	-	1.974	1.625	1.974	-	-	0	-	0.00%
2023-06-06	0	0.243	0.210	0.243	-	-	0	0	-	1.974	1.706	1.974	-	-	0	-	0.00%
2023-06-05	0	0.243	0.240	0.246	0.240	0.240	40,000	9,600	0.2400	1.974	1.950	1.999	1.950	1.950	4,923	1.9500	-1.22%
2023-06-02	0	0.246	0.246	0.270	0.245	0.245	25,000	6,125	0.2450	1.999	1.999	2.194	1.991	1.991	3,077	1.9906	0.41%
2023-06-01	0	0.245	0.245	0.255	0.240	0.260	1,605,000	405,185	0.2525	1.991	1.991	2.072	1.950	2.112	197,538	2.0512	10.86%
2023-05-31	0	0.221	0.198	0.236	-	-	0	0	-	1.796	1.609	1.918	-	-	0	-	0.00%
2023-05-30	0	0.221	0.225	0.235	0.214	0.220	550,000	120,070	0.2183	1.796	1.828	1.909	1.739	1.787	67,692	1.7738	8.33%
2023-05-29	0	0.204	0.189	0.213	0.190	0.204	5,060,000	963,345	0.1904	1.657	1.536	1.731	1.544	1.657	622,769	1.5469	12.71%
2023-05-25	0	0.181	0.181	0.190	0.179	0.190	1,155,000	219,335	0.1899	1.471	1.471	1.544	1.454	1.544	142,154	1.5429	0.56%
2023-05-24	0	0.180	0.168	0.204	0.171	0.185	1,330,000	245,585	0.1847	1.463	1.365	1.657	1.389	1.503	163,692	1.5003	-0.55%
2023-05-23	0	0.181	0.181	0.217	0.170	0.181	11,220,000	1,910,950	0.1703	1.471	1.471	1.763	1.381	1.471	1,380,923	1.3838	-4.74%
2023-05-22	0	0.190	0.190	0.216	0.190	0.196	345,000	66,940	0.1940	1.544	1.544	1.755	1.544	1.592	42,462	1.5765	-0.52%
2023-05-19	0	0.191	0.191	0.199	0.190	0.193	125,000	23,815	0.1905	1.552	1.552	1.617	1.544	1.568	15,385	1.5480	-9.05%
2023-05-18	0	0.210	0.201	0.220	0.200	0.210	7,520,000	1,579,025	0.2100	1.706	1.633	1.787	1.625	1.706	925,538	1.7061	3.96%
2023-05-17	0	0.202	0.202	0.219	0.202	0.202	35,001	7,070	0.2020	1.641	1.641	1.779	1.641	1.641	4,308	1.6412	0.00%
2023-05-16	0	0.202	0.202	0.213	0.190	0.220	610,000	126,870	0.2080	1.641	1.641	1.731	1.544	1.787	75,077	1.6899	3.59%
2023-05-15	0	0.195	-	0.195	0.177	0.195	700,000	125,325	0.1790	1.584	-	1.584	1.438	1.584	86,154	1.4547	10.17%
2023-05-12	0	0.177	0.177	0.220	-	-	0	0	-	1.438	1.438	1.787	-	-	0	-	0.57%
2023-05-11	0	0.176	0.176	0.180	0.176	0.176	110,000	19,360	0.1760	1.430	1.430	1.463	1.430	1.430	13,538	1.4300	0.57%
2023-05-10	0	0.175	0.175	0.189	0.172	0.220	455,000	85,245	0.1874	1.422	1.422	1.536	1.398	1.787	56,000	1.5222	13.64%
2023-05-09	0	0.154	0.154	0.165	0.153	0.167	45,000	6,970	0.1549	1.251	1.251	1.341	1.243	1.357	5,538	1.2585	1.99%
2023-05-08	0	0.151	0.151	0.167	-	-	0	0	-	1.227	1.227	1.357	-	-	0	-	0.00%
2023-05-05	0	0.151	0.151	0.164	0.150	0.151	9,040,000	1,356,015	0.1500	1.227	1.227	1.333	1.219	1.227	1,112,615	1.2188	6.34%
2023-05-04	0	0.142	0.142	0.147	0.142	0.147	2,085,000	306,445	0.1470	1.154	1.154	1.194	1.154	1.194	256,615	1.1942	0.00%
2023-05-03	0	0.142	0.140	0.142	0.138	0.143	2,255,000	323,190	0.1433	1.154	1.138	1.154	1.121	1.162	277,538	1.1645	3.65%
2023-05-02	0	0.137	0.135	0.152	-	-	0	0	-	1.113	1.097	1.235	-	-	0	-	0.00%
2023-04-28	0	0.137	0.137	0.152	-	-	0	0	-	1.113	1.113	1.235	-	-	0	-	0.74%
2023-04-27	0	0.136	0.135	0.152	-	-	0	0	-	1.105	1.097	1.235	-	-	0	-	0.00%
2023-04-26	0	0.136	0.135	0.152	-	-	0	0	-	1.105	1.097	1.235	-	-	0	-	0.00%
2023-04-25	0	0.136	0.135	0.152	-	-	0	0	-	1.105	1.097	1.235	-	-	0	-	0.00%
2023-04-24	0	0.136	0.135	0.152	0.136	0.139	30,000	4,185	0.1395	1.105	1.097	1.235	1.105	1.129	3,692	1.1334	-2.86%
2023-04-21	0	0.140	0.141	-	0.140	0.140	3,020,000	422,800	0.1400	1.138	1.146	-	1.138	1.138	371,692	1.1375	3.70%
2023-04-20	0	0.135	0.135	0.170	-	-	0	0	-	1.097	1.097	1.381	-	-	0	-	0.00%
2023-04-19	0	0.135	0.135	-	-	-	0	0	-	1.097	1.097	-	-	-	0	-	0.00%
2023-04-18	0	0.135	0.135	-	-	-	0	0	-	1.097	1.097	-	-	-	0	-	0.00%
2023-04-17	0	0.135	0.135	-	0.135	0.135	5,000	675	0.1350	1.097	1.097	-	1.097	1.097	615	1.0969	0.00%
2023-04-14	0	0.135	0.135	0.142	0.135	0.142	215,000	30,345	0.1411	1.097	1.097	1.154	1.097	1.154	26,462	1.1468	-10.00%
2023-04-13	0	0.150	0.143	0.150	-	-	0	0	-	1.219	1.162	1.219	-	-	0	-	0.00%
2023-04-12	0	0.150	0.145	0.150	0.146	0.165	21,905,000	3,449,190	0.1575	1.219	1.178	1.219	1.186	1.341	2,696,000	1.2794	-6.25%
2023-04-11	0	0.160	0.146	0.165	-	-	0	0	-	1.300	1.186	1.341	-	-	0	-	0.00%
2023-04-06	0	0.160	0.150	0.165	-	-	0	0	-	1.300	1.219	1.341	-	-	0	-	0.00%
2023-04-04	0	0.160	0.151	0.165	0.160	0.164	2,960,000	485,190	0.1639	1.300	1.227	1.341	1.300	1.333	364,308	1.3318	0.00%
2023-04-03	0	0.160	0.144	0.165	0.159	0.160	6,255,000	1,000,715	0.1600	1.300	1.170	1.341	1.292	1.300	769,846	1.2999	-0.62%
2023-03-31	0	0.161	0.157	0.165	0.137	0.173	3,185,000	511,530	0.1606	1.308	1.276	1.341	1.113	1.406	392,000	1.3049	5.23%
2023-03-30	0	0.153	0.143	0.170	0.151	0.153	3,360,000	513,935	0.1530	1.243	1.162	1.381	1.227	1.243	413,538	1.2428	1.32%
2023-03-29	0	0.151	0.137	0.170	-	-	0	0	-	1.227	1.113	1.381	-	-	0	-	0.00%
2023-03-28	0	0.151	0.140	0.170	0.151	0.151	3,325,000	502,020	0.1510	1.227	1.138	1.381	1.227	1.227	409,231	1.2267	0.67%
2023-03-27	0	0.150	0.148	0.165	0.150	0.150	10,000	1,490	0.1490	1.219	1.203	1.341	1.219	1.219	1,231	1.2106	9.49%
2023-03-24	0	0.137	0.134	0.148	0.137	0.137	10,000	1,400	0.1400	1.113	1.089	1.203	1.113	1.113	1,231	1.1375	-4.86%
2023-03-23	0	0.144	0.143	0.249	-	-	0	0	-	1.170	1.162	2.023	-	-	0	-	0.00%
2023-03-22	0	0.144	0.144	-	0.142	0.142	5,000	710	0.1420	1.170	1.170	-	1.154	1.154	615	1.1538	1.41%
2023-03-21	0	0.142	0.142	0.145	0.141	0.152	3,330,000	505,725	0.1519	1.154	1.154	1.178	1.146	1.235	409,846	1.2339	-6.58%
2023-03-20	0	0.152	0.150	0.168	0.148	0.152	50,000	7,400	0.1480	1.235	1.219	1.365	1.203	1.235	6,154	1.2025	10.14%
2023-03-17	0	0.138	0.136	0.147	0.138	0.141	10,010,000	1,411,380	0.1410	1.121	1.105	1.194	1.121	1.146	1,232,000	1.1456	-2.82%
2023-03-16	0	0.142	0.141	0.148	0.134	0.139	40,000	5,400	0.1350	1.154	1.146	1.203	1.089	1.129	4,923	1.0969	-2.74%
2023-03-15	0	0.146	0.140	0.147	0.140	0.146	2,525,000	358,560	0.1420	1.186	1.138	1.194	1.138	1.186	310,769	1.1538	-1.35%
2023-03-14	0	0.148	0.140	0.155	-	-	0	0	-	1.203	1.138	1.259	-	-	0	-	0.00%
2023-03-13	0	0.148	0.139	0.148	-	-	0	0	-	1.203	1.129	1.203	-	-	0	-	0.00%
2023-03-10	0	0.148	0.139	0.155	0.148	0.148	135,000	19,980	0.1480	1.203	1.129	1.259	1.203	1.203	16,615	1.2025	-1.99%
2023-03-09	0	0.151	0.151	0.199	0.149	0.159	10,000	1,540	0.1540	1.227	1.227	1.617	1.211	1.292	1,231	1.2513	6.34%
2023-03-08	0	0.142	0.142	0.154	0.140	0.141	10,000	1,405	0.1405	1.154	1.154	1.251	1.138	1.146	1,231	1.1416	-5.33%
2023-03-07	0	0.150	0.138	0.155	-	-	0	0	-	1.219	1.121	1.259	-	-	0	-	0.00%
2023-03-06	0	0.150	0.138	0.155	-	-	0	0	-	1.219	1.121	1.259	-	-	0	-	0.00%
2023-03-03	0	0.150	0.148	0.154	0.130	0.153	4,975,000	750,995	0.1510	1.219	1.203	1.251	1.056	1.243	612,308	1.2265	10.29%
2023-03-02	0	0.136	0.136	0.155	0.134	0.134	10,000	1,340	0.1340	1.105	1.105	1.259	1.089	1.089	1,231	1.0888	-4.23%
2023-03-01	0	0.142	0.135	0.155	0.142	0.142	20,000	2,840	0.1420	1.154	1.097	1.259	1.154	1.154	2,462	1.1538	-1.39%
2023-02-28	0	0.144	0.135	0.155	-	-	0	0	-	1.170	1.097	1.259	-	-	0	-	0.00%
2023-02-27	0	0.144	0.135	-	-	-	0	0	-	1.170	1.097	-	-	-	0	-	0.00%
2023-02-24	0	0.144	0.131	0.164	-	-	0	0	-	1.170	1.064	1.333	-	-	0	-	0.00%
2023-02-23	0	0.144	0.133	-	-	-	0	0	-	1.170	1.081	-	-	-	0	-	0.00%
2023-02-22	0	0.144	0.132	0.162	-	-	0	0	-	1.170	1.072	1.316	-	-	0	-	0.00%
2023-02-21	0	0.144	0.140	0.155	-	-	0	0	-	1.170	1.138	1.259	-	-	0	-	0.00%
2023-02-20	0	0.144	0.140	0.155	-	-	0	0	-	1.170	1.138	1.259	-	-	0	-	0.00%
2023-02-17	0	0.144	0.140	-	0.140	0.144	25,000	3,560	0.1424	1.170	1.138	-	1.138	1.170	3,077	1.1570	-1.37%
2023-02-16	0	0.146	0.146	0.155	-	-	0	0	-	1.186	1.186	1.259	-	-	0	-	0.69%
2023-02-15	0	0.145	0.133	0.165	-	-	0	0	-	1.178	1.081	1.341	-	-	0	-	0.00%
2023-02-14	0	0.145	0.136	0.141	0.135	0.145	105,000	14,225	0.1355	1.178	1.105	1.146	1.097	1.178	12,923	1.1007	1.40%
2023-02-13	0	0.143	0.135	-	-	-	0	0	-	1.162	1.097	-	-	-	0	-	0.00%
2023-02-10	0	0.143	0.140	-	-	-	0	0	-	1.162	1.138	-	-	-	0	-	0.00%
2023-02-09	0	0.143	0.130	-	-	-	0	0	-	1.162	1.056	-	-	-	0	-	0.00%
2023-02-08	0	0.143	0.132	0.165	-	-	0	0	-	1.162	1.072	1.341	-	-	0	-	0.00%
2023-02-07	0	0.143	0.130	-	-	-	0	0	-	1.162	1.056	-	-	-	0	-	0.00%
2023-02-06	0	0.143	0.132	0.160	-	-	0	0	-	1.162	1.072	1.300	-	-	0	-	0.00%
2023-02-03	0	0.143	0.129	0.165	-	-	0	0	-	1.162	1.048	1.341	-	-	0	-	0.00%
2023-02-02	0	0.143	0.129	-	-	-	0	0	-	1.162	1.048	-	-	-	0	-	0.00%
2023-02-01	0	0.143	0.141	0.165	0.143	0.143	65,000	9,295	0.1430	1.162	1.146	1.341	1.162	1.162	8,000	1.1619	1.42%
2023-01-31	0	0.141	0.128	-	-	-	0	0	-	1.146	1.040	-	-	-	0	-	0.00%
2023-01-30	0	0.141	0.141	-	-	-	0	0	-	1.146	1.146	-	-	-	0	-	0.00%
2023-01-27	0	0.141	0.141	0.250	-	-	0	0	-	1.146	1.146	2.031	-	-	0	-	0.71%
2023-01-26	0	0.140	0.123	-	-	-	0	0	-	1.138	0.999	-	-	-	0	-	0.00%
2023-01-20	0	0.140	0.122	-	-	-	0	0	-	1.138	0.991	-	-	-	0	-	0.00%
2023-01-19	0	0.140	0.140	-	-	-	0	0	-	1.138	1.138	-	-	-	0	-	0.00%
2023-01-18	0	0.140	0.140	-	-	-	0	0	-	1.138	1.138	-	-	-	0	-	0.00%
2023-01-17	0	0.140	0.140	0.175	0.140	0.154	7,235,000	1,113,795	0.1539	1.138	1.138	1.422	1.138	1.251	890,462	1.2508	-9.09%
2023-01-16	0	0.154	0.143	0.220	-	-	0	0	-	1.251	1.162	1.787	-	-	0	-	0.00%
2023-01-13	0	0.154	0.154	-	0.154	0.173	55,000	9,325	0.1695	1.251	1.251	-	1.251	1.406	6,769	1.3776	-10.98%
2023-01-12	0	0.173	-	0.185	-	-	0	0	-	1.406	-	1.503	-	-	0	-	0.00%
2023-01-11	0	0.173	0.173	0.181	0.173	0.173	2,950,000	510,350	0.1730	1.406	1.406	1.471	1.406	1.406	363,077	1.4056	0.00%
2023-01-10	0	0.173	-	0.168	0.173	0.173	2,070,000	358,110	0.1730	1.406	-	1.365	1.406	1.406	254,769	1.4056	0.00%
2023-01-09	0	0.173	-	0.190	-	-	0	0	-	1.406	-	1.544	-	-	0	-	0.00%
2023-01-06	0	0.173	-	0.250	-	-	0	0	-	1.406	-	2.031	-	-	0	-	0.00%
2023-01-05	0	0.173	-	0.173	-	-	0	0	-	1.406	-	1.406	-	-	0	-	0.00%
2023-01-04	0	0.173	-	0.197	-	-	0	0	-	1.406	-	1.601	-	-	0	-	0.00%
2023-01-03	0	0.173	0.165	0.190	0.150	0.173	20,000	3,290	0.1645	1.406	1.341	1.544	1.219	1.406	2,462	1.3366	-10.36%
2022-12-30	0	0.193	-	0.220	-	-	0	0	-	1.568	-	1.787	-	-	0	-	0.00%
2022-12-29	0	0.193	-	0.218	-	-	0	0	-	1.568	-	1.771	-	-	0	-	0.00%
2022-12-28	0	0.193	0.198	0.200	0.169	0.193	75,000	12,695	0.1693	1.568	1.609	1.625	1.373	1.568	9,231	1.3753	15.57%
2022-12-23	0	0.167	0.166	0.190	0.164	0.179	5,665,000	1,013,480	0.1789	1.357	1.349	1.544	1.333	1.454	697,231	1.4536	1.21%
2022-12-22	0	0.165	0.165	-	0.141	0.165	15,000	2,355	0.1570	1.341	1.341	-	1.146	1.341	1,846	1.2756	17.02%
2022-12-21	0	0.141	0.141	0.240	0.141	0.178	5,605,000	997,505	0.1780	1.146	1.146	1.950	1.146	1.446	689,846	1.4460	-6.00%
2022-12-20	0	0.150	0.150	0.181	0.150	0.181	85,000	15,230	0.1792	1.219	1.219	1.471	1.219	1.471	10,462	1.4558	-17.13%
2022-12-19	0	0.181	0.150	0.200	-	-	0	0	-	1.471	1.219	1.625	-	-	0	-	0.00%
2022-12-16	0	0.181	-	0.200	-	-	0	0	-	1.471	-	1.625	-	-	0	-	0.00%
2022-12-15	0	0.181	-	0.181	-	-	0	0	-	1.471	-	1.471	-	-	0	-	0.00%
2022-12-14	0	0.181	0.180	0.200	-	-	0	0	-	1.471	1.463	1.625	-	-	0	-	0.00%
2022-12-13	0	0.181	0.180	0.220	0.180	0.181	130,000	23,475	0.1806	1.471	1.463	1.787	1.463	1.471	16,000	1.4672	0.00%
2022-12-12	0	0.181	0.181	0.205	0.180	0.187	50,000	9,175	0.1835	1.471	1.471	1.666	1.463	1.519	6,154	1.4909	-3.21%
2022-12-09	0	0.187	0.183	0.187	0.171	0.200	23,350,000	4,202,670	0.1800	1.519	1.487	1.519	1.389	1.625	2,873,846	1.4624	20.65%
2022-12-08	0	0.155	0.155	-	-	-	0	0	-	1.259	1.259	-	-	-	0	-	0.00%
2022-12-07	0	0.155	0.155	-	-	-	0	0	-	1.259	1.259	-	-	-	0	-	0.00%
2022-12-06	0	0.155	0.155	0.186	0.155	0.170	40,000	6,725	0.1681	1.259	1.259	1.511	1.259	1.381	4,923	1.3660	-16.67%
2022-12-05	0	0.186	0.170	0.186	0.170	0.188	65,000	12,130	0.1866	1.511	1.381	1.511	1.381	1.527	8,000	1.5163	9.41%
2022-12-02	0	0.170	0.170	0.190	0.141	0.183	22,715,000	4,088,140	0.1800	1.381	1.381	1.544	1.146	1.487	2,795,692	1.4623	14.86%
2022-12-01	0	0.148	0.124	-	-	-	0	0	-	1.203	1.007	-	-	-	0	-	0.00%
2022-11-30	0	0.148	0.126	0.172	0.135	0.148	150,000	20,900	0.1393	1.203	1.024	1.398	1.097	1.203	18,462	1.1321	12.12%
2022-11-29	0	0.132	0.125	-	-	-	50,000	6,600	0.1320	1.072	1.016	-	-	-	6,154	1.0725	0.00%
2022-11-28	0	0.132	0.121	0.160	-	-	0	0	-	1.072	0.983	1.300	-	-	0	-	0.00%
2022-11-25	0	0.132	0.132	0.150	-	-	0	0	-	1.072	1.072	1.219	-	-	0	-	0.00%
2022-11-24	0	0.132	0.132	0.150	0.126	0.132	30,000	3,930	0.1310	1.072	1.072	1.219	1.024	1.072	3,692	1.0644	-2.94%
2022-11-23	0	0.136	0.134	0.160	-	-	0	0	-	1.105	1.089	1.300	-	-	0	-	0.00%
2022-11-22	0	0.136	0.136	0.155	-	-	0	0	-	1.105	1.105	1.259	-	-	0	-	0.00%
2022-11-21	0	0.136	0.136	0.160	0.135	0.160	145,000	22,085	0.1523	1.105	1.105	1.300	1.097	1.300	17,846	1.2375	-15.00%
2022-11-18	0	0.160	0.138	0.163	0.116	0.160	25,115,000	3,986,650	0.1587	1.300	1.121	1.324	0.942	1.300	3,091,077	1.2897	15.94%
2022-11-17	0	0.138	0.120	0.155	-	-	0	0	-	1.121	0.975	1.259	-	-	0	-	0.00%
2022-11-16	0	0.138	0.118	0.150	-	-	0	0	-	1.121	0.959	1.219	-	-	0	-	0.00%
2022-11-15	0	0.138	-	0.150	-	-	0	0	-	1.121	-	1.219	-	-	0	-	0.00%
2022-11-14	0	0.138	0.137	0.155	0.138	0.138	15,000	2,070	0.1380	1.121	1.113	1.259	1.121	1.121	1,846	1.1213	0.73%
2022-11-11	0	0.137	0.137	-	-	-	10,000	1,370	0.1370	1.113	1.113	-	-	-	1,231	1.1131	0.00%
2022-11-10	0	0.137	0.117	0.150	-	-	0	0	-	1.113	0.951	1.219	-	-	0	-	0.00%
2022-11-09	0	0.137	0.137	0.148	-	-	0	0	-	1.113	1.113	1.203	-	-	0	-	0.00%
2022-11-08	0	0.137	0.137	0.147	0.136	0.141	60,000	8,185	0.1364	1.113	1.113	1.194	1.105	1.146	7,385	1.1084	-2.84%
2022-11-07	0	0.141	0.117	0.150	0.141	0.155	5,555,000	857,190	0.1543	1.146	0.951	1.219	1.146	1.259	683,692	1.2538	-7.84%
2022-11-04	0	0.153	0.153	-	0.150	0.153	5,820,000	890,370	0.1530	1.243	1.243	-	1.219	1.243	716,308	1.2430	0.00%
2022-11-03	0	0.153	0.145	-	-	-	0	0	-	1.243	1.178	-	-	-	0	-	0.00%
2022-11-02	0	0.153	0.146	-	-	-	0	0	-	1.243	1.186	-	-	-	0	-	0.00%
2022-11-01	0	0.153	0.145	-	-	-	0	0	-	1.243	1.178	-	-	-	0	-	0.00%
2022-10-31	0	0.153	0.152	0.183	0.153	0.183	18,890,000	3,360,175	0.1779	1.243	1.235	1.487	1.243	1.487	2,324,923	1.4453	-12.07%
2022-10-28	0	0.174	0.172	0.174	0.171	0.176	11,735,000	2,039,405	0.1738	1.414	1.398	1.414	1.389	1.430	1,444,308	1.4120	2.35%
2022-10-27	0	0.170	0.170	0.183	0.170	0.175	11,445,000	1,977,750	0.1728	1.381	1.381	1.487	1.381	1.422	1,408,615	1.4040	0.00%
2022-10-26	0	0.170	0.160	0.170	0.160	0.170	11,465,000	1,923,700	0.1678	1.381	1.300	1.381	1.300	1.381	1,411,077	1.3633	3.03%
2022-10-25	0	0.165	0.135	0.182	-	-	0	0	-	1.341	1.097	1.479	-	-	0	-	0.00%
2022-10-24	0	0.165	0.142	0.165	-	-	0	0	-	1.341	1.154	1.341	-	-	0	-	-2.94%
2022-10-21	0	0.170	0.150	0.180	0.138	0.170	18,125,000	2,985,690	0.1647	1.381	1.219	1.463	1.121	1.381	2,230,769	1.3384	15.65%
2022-10-20	0	0.147	0.132	0.165	0.146	0.147	25,000	3,670	0.1468	1.194	1.072	1.341	1.186	1.194	3,077	1.1928	0.68%
2022-10-19	0	0.146	0.146	0.165	0.140	0.141	15,000	2,110	0.1407	1.186	1.186	1.341	1.138	1.146	1,846	1.1429	-10.98%
2022-10-18	0	0.164	0.125	0.165	-	-	0	0	-	1.333	1.016	1.341	-	-	0	-	0.00%
2022-10-17	0	0.164	0.140	0.165	-	-	0	0	-	1.333	1.138	1.341	-	-	0	-	0.00%
2022-10-14	0	0.164	0.150	0.165	0.160	0.164	9,035,000	1,481,620	0.1640	1.333	1.219	1.341	1.300	1.333	1,112,000	1.3324	2.50%
2022-10-13	0	0.160	0.153	0.160	0.152	0.161	50,000	7,895	0.1579	1.300	1.243	1.300	1.235	1.308	6,154	1.2829	5.26%
2022-10-12	0	0.152	0.151	0.165	0.152	0.165	25,000	3,930	0.1572	1.235	1.227	1.341	1.235	1.341	3,077	1.2773	-7.88%
2022-10-11	0	0.165	0.151	0.169	0.165	0.165	20,000	3,300	0.1650	1.341	1.227	1.373	1.341	1.341	2,462	1.3406	-2.37%
2022-10-10	0	0.169	0.159	0.173	0.155	0.169	7,630,000	1,288,945	0.1689	1.373	1.292	1.406	1.259	1.373	939,077	1.3726	-1.17%
2022-10-07	0	0.171	0.151	0.175	0.145	0.171	23,340,000	3,769,125	0.1615	1.389	1.227	1.422	1.178	1.389	2,872,615	1.3121	20.42%
2022-10-06	0	0.142	0.135	0.145	-	-	0	0	-	1.154	1.097	1.178	-	-	0	-	0.00%
2022-10-05	0	0.142	0.140	0.155	-	-	0	0	-	1.154	1.138	1.259	-	-	0	-	0.00%
2022-10-03	0	0.142	0.140	0.148	0.142	0.142	40,000	5,680	0.1420	1.154	1.138	1.203	1.154	1.154	4,923	1.1538	0.00%
2022-09-30	0	0.142	0.137	0.142	0.134	0.151	7,525,000	1,126,955	0.1498	1.154	1.113	1.154	1.089	1.227	926,154	1.2168	-5.96%
2022-09-29	0	0.151	0.145	0.155	0.150	0.151	11,000,000	1,656,000	0.1505	1.227	1.178	1.259	1.219	1.227	1,353,846	1.2232	0.67%
2022-09-28	0	0.150	0.142	0.160	0.140	0.150	215,000	31,055	0.1444	1.219	1.154	1.300	1.138	1.219	26,462	1.1736	0.00%
2022-09-27	0	0.150	0.150	0.158	0.150	0.150	5,000	750	0.1500	1.219	1.219	1.284	1.219	1.219	615	1.2188	-1.96%
2022-09-26	0	0.153	0.150	0.159	0.150	0.160	195,000	30,500	0.1564	1.243	1.219	1.292	1.219	1.300	24,000	1.2708	0.00%
2022-09-23	0	0.153	0.150	0.168	-	-	0	0	-	1.243	1.219	1.365	-	-	0	-	0.00%
2022-09-22	0	0.153	0.150	0.168	-	-	0	0	-	1.243	1.219	1.365	-	-	0	-	0.00%
2022-09-21	0	0.153	0.150	0.169	-	-	0	0	-	1.243	1.219	1.373	-	-	0	-	0.00%
2022-09-20	0	0.153	0.150	0.168	-	-	0	0	-	1.243	1.219	1.365	-	-	0	-	0.00%
2022-09-19	0	0.153	0.150	0.166	-	-	0	0	-	1.243	1.219	1.349	-	-	0	-	0.00%
2022-09-16	0	0.153	0.153	0.170	0.153	0.153	10,000	1,530	0.1530	1.243	1.243	1.381	1.243	1.243	1,231	1.2431	-7.27%
2022-09-15	0	0.165	0.155	0.169	0.165	0.194	345,000	62,010	0.1797	1.341	1.259	1.373	1.341	1.576	42,462	1.4604	-0.60%
2022-09-14	0	0.166	0.155	0.167	-	-	0	0	-	1.349	1.259	1.357	-	-	0	-	-0.60%
2022-09-13	0	0.167	0.160	0.168	0.147	0.167	40,000	6,330	0.1583	1.357	1.300	1.365	1.194	1.357	4,923	1.2858	3.73%
2022-09-09	0	0.161	0.135	0.161	0.154	0.166	26,025,000	4,315,330	0.1658	1.308	1.097	1.308	1.251	1.349	3,203,077	1.3472	-2.42%
2022-09-08	0	0.165	0.155	0.180	-	-	0	0	-	1.341	1.259	1.463	-	-	0	-	0.00%
2022-09-07	0	0.165	0.155	0.184	0.165	0.165	30,000	4,950	0.1650	1.341	1.259	1.495	1.341	1.341	3,692	1.3406	-7.30%
2022-09-06	0	0.178	0.155	0.188	-	-	0	0	-	1.446	1.259	1.527	-	-	0	-	0.00%
2022-09-05	0	0.178	0.160	0.178	0.155	0.200	715,000	128,945	0.1803	1.446	1.300	1.446	1.259	1.625	88,000	1.4653	18.67%
2022-09-02	0	0.150	0.150	0.160	0.150	0.160	140,000	22,045	0.1575	1.219	1.219	1.300	1.219	1.300	17,231	1.2794	0.00%
2022-09-01	0	0.150	0.147	0.168	-	-	0	0	-	1.219	1.194	1.365	-	-	0	-	0.00%
2022-08-31	0	0.150	0.150	0.168	0.150	0.152	55,000	8,350	0.1518	1.219	1.219	1.365	1.219	1.235	6,769	1.2335	-1.32%
2022-08-30	0	0.152	0.152	0.160	0.150	0.152	215,000	32,325	0.1503	1.235	1.235	1.300	1.219	1.235	26,462	1.2216	-5.00%
2022-08-29	0	0.160	0.152	0.176	0.150	0.160	185,000	29,145	0.1575	1.300	1.235	1.430	1.219	1.300	22,769	1.2800	0.63%
2022-08-26	0	0.159	0.153	0.178	-	-	0	0	-	1.292	1.243	1.446	-	-	0	-	0.00%
2022-08-25	0	0.159	0.150	0.178	0.159	0.178	275,000	46,050	0.1675	1.292	1.219	1.446	1.292	1.446	33,846	1.3606	0.63%
2022-08-24	0	0.158	0.158	0.176	0.150	0.168	415,000	65,220	0.1572	1.284	1.284	1.430	1.219	1.365	51,077	1.2769	10.49%
2022-08-23	0	0.143	0.143	0.150	0.143	0.143	85,000	12,155	0.1430	1.162	1.162	1.219	1.162	1.162	10,462	1.1619	0.00%
2022-08-22	0	0.143	0.142	0.145	0.138	0.150	9,125,000	1,296,405	0.1421	1.162	1.154	1.178	1.121	1.219	1,123,077	1.1543	-20.11%
2022-08-19	0	0.179	0.150	0.189	0.179	0.195	95,000	17,405	0.1832	1.454	1.219	1.536	1.454	1.584	11,692	1.4886	-8.21%
2022-08-18	0	0.195	0.179	0.210	0.124	0.295	2,835,000	577,010	0.2035	1.584	1.454	1.706	1.007	2.397	348,923	1.6537	62.50%
2022-08-17	0	0.120	0.120	-	-	-	0	0	-	0.975	0.975	-	-	-	0	-	0.00%
2022-08-16	0	0.120	0.120	-	0.117	0.117	20,000	2,340	0.1170	0.975	0.975	-	0.951	0.951	2,462	0.9506	0.00%
2022-08-15	0	0.120	0.112	0.120	0.120	0.120	30,000	3,600	0.1200	0.975	0.910	0.975	0.975	0.975	3,692	0.9750	0.00%
2022-08-12	0	0.120	0.110	0.120	0.120	0.120	60,000	7,200	0.1200	0.975	0.894	0.975	0.975	0.975	7,385	0.9750	0.00%
2022-08-11	0	0.120	0.110	-	-	-	0	0	-	0.975	0.894	-	-	-	0	-	0.00%
2022-08-10	0	0.120	0.110	-	-	-	0	0	-	0.975	0.894	-	-	-	0	-	0.00%
2022-08-09	0	0.120	0.120	0.138	0.120	0.121	20,000	2,405	0.1203	0.975	0.975	1.121	0.975	0.983	2,462	0.9770	-11.11%
2022-08-08	0	0.135	-	0.135	0.135	0.135	10,000	1,350	0.1350	1.097	-	1.097	1.097	1.097	1,231	1.0969	0.00%
2022-08-05	0	0.135	-	0.135	-	-	0	0	-	1.097	-	1.097	-	-	0	-	0.00%
2022-08-04	0	0.135	0.057	0.135	-	-	0	0	-	1.097	0.463	1.097	-	-	0	-	0.00%
2022-08-03	0	0.135	-	0.135	-	-	0	0	-	1.097	-	1.097	-	-	0	-	0.00%
2022-08-02	0	0.135	-	0.140	-	-	0	0	-	1.097	-	1.138	-	-	0	-	0.00%
2022-08-01	0	0.135	0.120	0.140	0.135	0.135	620,000	83,700	0.1350	1.097	0.975	1.138	1.097	1.097	76,308	1.0969	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2022-06-30	0	0.135	0.100	0.135	-	-	0	0	-	1.097	0.813	1.097	-	-	0	-	0.00%
2022-06-29	0	0.135	0.120	0.135	0.136	0.138	15,000	2,060	0.1373	1.097	0.975	1.097	1.105	1.121	1,846	1.1158	4.65%
2022-06-28	0	0.129	0.129	0.136	-	-	0	0	-	1.048	1.048	1.105	-	-	0	-	0.00%
2022-06-27	0	0.129	0.121	0.136	0.120	0.129	40,000	4,980	0.1245	1.048	0.983	1.105	0.975	1.048	4,923	1.0116	-3.01%
2022-06-24	0	0.133	0.107	0.133	0.106	0.135	40,000	4,820	0.1205	1.081	0.869	1.081	0.861	1.097	4,923	0.9791	10.83%
2022-06-23	0	0.120	0.103	0.135	-	-	0	0	-	0.975	0.837	1.097	-	-	0	-	0.00%
2022-06-22	0	0.120	0.100	0.134	0.120	0.120	15,000	1,800	0.1200	0.975	0.813	1.089	0.975	0.975	1,846	0.9750	0.00%
2022-06-21	0	0.120	0.100	0.135	-	-	0	0	-	0.975	0.813	1.097	-	-	0	-	0.00%
2022-06-20	0	0.120	0.100	0.135	0.120	0.128	325,000	39,400	0.1212	0.975	0.813	1.097	0.975	1.040	40,000	0.9850	-6.25%
2022-06-17	0	0.128	0.107	0.128	0.128	0.128	90,000	11,520	0.1280	1.040	0.869	1.040	1.040	1.040	11,077	1.0400	6.67%
2022-06-16	0	0.120	0.110	0.126	-	-	0	0	-	0.975	0.894	1.024	-	-	0	-	0.00%
2022-06-15	0	0.120	0.120	0.130	0.120	0.120	10,000	1,200	0.1200	0.975	0.975	1.056	0.975	0.975	1,231	0.9750	0.00%
2022-06-14	0	0.120	0.100	0.133	-	-	0	0	-	0.975	0.813	1.081	-	-	0	-	0.00%
2022-06-13	0	0.120	0.100	0.132	0.120	0.120	260,000	31,200	0.1200	0.975	0.813	1.072	0.975	0.975	32,000	0.9750	0.00%
2022-06-10	0	0.120	0.120	0.133	0.120	0.120	90,000	10,800	0.1200	0.975	0.975	1.081	0.975	0.975	11,077	0.9750	0.00%
2022-06-09	0	0.120	0.116	0.135	0.120	0.120	135,000	16,200	0.1200	0.975	0.942	1.097	0.975	0.975	16,615	0.9750	4.35%
2022-06-08	0	0.115	0.115	0.133	0.110	0.110	5,000	550	0.1100	0.934	0.934	1.081	0.894	0.894	615	0.8938	-14.18%
2022-06-07	0	0.134	-	0.134	-	-	0	0	-	1.089	-	1.089	-	-	0	-	-0.74%
2022-06-06	0	0.135	-	0.135	-	-	0	0	-	1.097	-	1.097	-	-	0	-	0.00%
2022-06-02	0	0.135	0.116	0.135	-	-	0	0	-	1.097	0.942	1.097	-	-	0	-	-2.17%
2022-06-01	0	0.138	0.128	0.138	0.138	0.138	10,000	1,380	0.1380	1.121	1.040	1.121	1.121	1.121	1,231	1.1213	0.00%
2022-05-31	0	0.138	0.128	0.138	0.120	0.138	75,000	9,270	0.1236	1.121	1.040	1.121	0.975	1.121	9,231	1.0043	15.97%
2022-05-30	0	0.119	0.107	0.118	0.119	0.119	20,000	2,380	0.1190	0.967	0.869	0.959	0.967	0.967	2,462	0.9669	19.00%
2022-05-27	0	0.100	0.100	-	-	-	0	0	-	0.813	0.813	-	-	-	0	-	2.04%
2022-05-26	0	0.098	0.090	-	-	-	0	0	-	0.796	0.731	-	-	-	0	-	0.00%
2022-05-25	0	0.098	0.090	-	-	-	0	0	-	0.796	0.731	-	-	-	0	-	0.00%
2022-05-24	0	0.098	0.090	-	-	-	0	0	-	0.796	0.731	-	-	-	0	-	0.00%
2022-05-23	0	0.098	0.090	-	-	-	0	0	-	0.796	0.731	-	-	-	0	-	0.00%
2022-05-20	0	0.098	0.093	0.117	-	-	0	0	-	0.796	0.756	0.951	-	-	0	-	0.00%
2022-05-19	0	0.098	0.098	0.118	-	-	0	0	-	0.796	0.796	0.959	-	-	0	-	0.00%
2022-05-18	0	0.098	0.098	0.120	0.095	0.095	1,310,000	124,450	0.0950	0.796	0.796	0.975	0.772	0.772	161,231	0.7719	0.00%
2022-05-17	0	0.098	0.095	0.115	0.098	0.099	30,000	2,960	0.0987	0.796	0.772	0.934	0.796	0.804	3,692	0.8017	-2.00%
2022-05-16	0	0.100	0.098	0.125	-	-	0	0	-	0.813	0.796	1.016	-	-	0	-	0.00%
2022-05-13	0	0.100	0.097	0.130	-	-	0	0	-	0.813	0.788	1.056	-	-	0	-	0.00%
2022-05-12	0	0.100	0.098	0.125	0.098	0.101	365,000	36,515	0.1000	0.813	0.796	1.016	0.796	0.821	44,923	0.8128	-1.96%
2022-05-11	0	0.102	0.100	-	-	-	0	0	-	0.829	0.813	-	-	-	0	-	0.00%
2022-05-10	0	0.102	0.100	0.120	-	-	0	0	-	0.829	0.813	0.975	-	-	0	-	0.00%
2022-05-06	0	0.102	0.101	-	0.101	0.102	65,000	6,585	0.1013	0.829	0.821	-	0.821	0.829	8,000	0.8231	-9.73%
2022-05-05	0	0.113	0.101	-	0.113	0.113	180,000	20,340	0.1130	0.918	0.821	-	0.918	0.918	22,154	0.9181	0.00%
2022-05-04	0	0.113	0.101	0.137	0.113	0.113	5,000	565	0.1130	0.918	0.821	1.113	0.918	0.918	615	0.9181	0.00%
2022-05-03	0	0.113	-	0.113	-	-	0	0	-	0.918	-	0.918	-	-	0	-	0.00%
2022-04-29	0	0.113	-	-	-	-	0	0	-	0.918	-	-	-	-	0	-	0.00%
2022-04-28	0	0.113	-	0.137	-	-	0	0	-	0.918	-	1.113	-	-	0	-	0.00%
2022-04-27	0	0.113	0.112	0.137	-	-	0	0	-	0.918	0.910	1.113	-	-	0	-	0.00%
2022-04-26	0	0.113	-	0.137	0.113	0.113	5,000	565	0.1130	0.918	-	1.113	0.918	0.918	615	0.9181	0.00%
2022-04-25	0	0.113	0.100	0.139	0.110	0.113	45,000	4,980	0.1107	0.918	0.813	1.129	0.894	0.918	5,538	0.8992	-1.74%
2022-04-22	0	0.115	0.109	0.135	0.114	0.120	20,000	2,345	0.1173	0.934	0.886	1.097	0.926	0.975	2,462	0.9527	-10.85%
2022-04-21	0	0.129	0.095	0.135	-	-	0	0	-	1.048	0.772	1.097	-	-	0	-	0.00%
2022-04-20	0	0.129	0.101	0.139	0.129	0.129	100,000	12,900	0.1290	1.048	0.821	1.129	1.048	1.048	12,308	1.0481	0.00%
2022-04-19	0	0.129	0.100	0.140	0.129	0.129	55,000	7,095	0.1290	1.048	0.813	1.138	1.048	1.048	6,769	1.0481	30.30%
2022-04-14	0	0.099	0.099	0.130	0.096	0.096	5,000	480	0.0960	0.804	0.804	1.056	0.780	0.780	615	0.7800	-5.71%
2022-04-13	0	0.105	0.105	0.135	-	-	0	0	-	0.853	0.853	1.097	-	-	0	-	0.00%
2022-04-12	0	0.105	0.102	0.130	0.100	0.105	125,000	12,965	0.1037	0.853	0.829	1.056	0.813	0.853	15,385	0.8427	-4.55%
2022-04-11	0	0.110	0.103	0.130	-	-	0	0	-	0.894	0.837	1.056	-	-	0	-	0.00%
2022-04-08	0	0.110	-	-	0.110	0.110	165,000	18,150	0.1100	0.894	-	-	0.894	0.894	20,308	0.8938	0.00%
2022-04-07	0	0.110	0.103	0.135	-	-	0	0	-	0.894	0.837	1.097	-	-	0	-	0.00%
2022-04-06	0	0.110	0.103	0.135	-	-	0	0	-	0.894	0.837	1.097	-	-	0	-	0.00%
2022-04-04	0	0.110	0.103	0.135	-	-	0	0	-	0.894	0.837	1.097	-	-	0	-	0.00%
2022-04-01	0	0.110	0.103	0.135	-	-	0	0	-	0.894	0.837	1.097	-	-	0	-	0.00%
2022-03-31	0	0.110	0.110	0.130	-	-	0	0	-	0.894	0.894	1.056	-	-	0	-	0.00%
2022-03-30	0	0.110	0.110	0.130	0.110	0.120	120,000	14,200	0.1183	0.894	0.894	1.056	0.894	0.975	14,769	0.9615	-3.51%
2022-03-29	0	0.114	0.114	0.135	-	-	0	0	-	0.926	0.926	1.097	-	-	0	-	0.88%
2022-03-28	0	0.113	0.102	0.127	-	-	0	0	-	0.918	0.829	1.032	-	-	0	-	0.00%
2022-03-25	0	0.113	0.104	0.130	0.102	0.113	330,000	35,980	0.1090	0.918	0.845	1.056	0.829	0.918	40,615	0.8859	-1.74%
2022-03-24	0	0.115	0.111	0.125	0.115	0.116	120,000	13,870	0.1156	0.934	0.902	1.016	0.934	0.942	14,769	0.9391	-8.00%
2022-03-23	0	0.125	0.116	0.130	0.115	0.125	200,000	24,500	0.1225	1.016	0.942	1.056	0.934	1.016	24,615	0.9953	5.04%
2022-03-22	0	0.119	0.115	0.130	-	-	0	0	-	0.967	0.934	1.056	-	-	0	-	0.00%
2022-03-21	0	0.119	0.115	0.130	0.118	0.119	535,000	63,640	0.1190	0.967	0.934	1.056	0.959	0.967	65,846	0.9665	-7.03%
2022-03-18	0	0.128	0.119	0.130	0.119	0.130	100,000	12,440	0.1244	1.040	0.967	1.056	0.967	1.056	12,308	1.0108	6.67%
2022-03-17	0	0.120	0.102	0.120	-	-	0	0	-	0.975	0.829	0.975	-	-	0	-	0.00%
2022-03-16	0	0.120	-	0.120	-	-	0	0	-	0.975	-	0.975	-	-	0	-	0.00%
2022-03-15	0	0.120	0.036	0.130	0.120	0.120	70,000	8,400	0.1200	0.975	0.292	1.056	0.975	0.975	8,615	0.9750	0.00%
2022-03-14	0	0.120	-	0.130	-	-	0	0	-	0.975	-	1.056	-	-	0	-	0.00%
2022-03-11	0	0.120	0.112	0.130	0.112	0.123	90,000	10,580	0.1176	0.975	0.910	1.056	0.910	0.999	11,077	0.9551	-2.44%
2022-03-10	0	0.123	-	0.128	-	-	0	0	-	0.999	-	1.040	-	-	0	-	0.00%
2022-03-09	0	0.123	0.041	0.130	0.112	0.125	155,000	18,175	0.1173	0.999	0.333	1.056	0.910	1.016	19,077	0.9527	-1.60%
2022-03-08	0	0.125	-	0.125	-	-	0	0	-	1.016	-	1.016	-	-	0	-	0.00%
2022-03-07	0	0.125	-	0.135	-	-	0	0	-	1.016	-	1.097	-	-	0	-	0.00%
2022-03-04	0	0.125	0.103	0.135	0.125	0.125	35,000	4,375	0.1250	1.016	0.837	1.097	1.016	1.016	4,308	1.0156	0.00%
2022-03-03	0	0.125	0.125	0.138	0.125	0.125	5,000	625	0.1250	1.016	1.016	1.121	1.016	1.016	615	1.0156	0.00%
2022-03-02	0	0.125	0.125	0.142	-	-	0	0	-	1.016	1.016	1.154	-	-	0	-	0.00%
2022-03-01	0	0.125	0.125	0.135	0.125	0.133	100,000	12,660	0.1266	1.016	1.016	1.097	1.016	1.081	12,308	1.0286	-10.71%
2022-02-28	0	0.140	0.125	0.140	-	-	0	0	-	1.138	1.016	1.138	-	-	0	-	0.00%
2022-02-25	0	0.140	0.130	0.140	0.140	0.140	85,000	11,900	0.1400	1.138	1.056	1.138	1.138	1.138	10,462	1.1375	7.69%
2022-02-24	0	0.130	0.109	0.140	-	-	0	0	-	1.056	0.886	1.138	-	-	0	-	-2.26%
2022-02-23	0	0.133	0.121	0.150	0.133	0.133	60,000	7,980	0.1330	1.081	0.983	1.219	1.081	1.081	7,385	1.0806	0.00%
2022-02-22	0	0.133	0.133	0.146	-	-	0	0	-	1.081	1.081	1.186	-	-	0	-	0.00%
2022-02-21	0	0.133	0.133	0.150	0.133	0.140	275,000	36,815	0.1339	1.081	1.081	1.219	1.081	1.138	33,846	1.0877	-11.33%
2022-02-18	0	0.150	0.133	0.150	-	-	0	0	-	1.219	1.081	1.219	-	-	0	-	0.00%
2022-02-17	0	0.150	0.135	0.150	-	-	0	0	-	1.219	1.097	1.219	-	-	0	-	0.00%
2022-02-16	0	0.150	0.126	0.150	-	-	0	0	-	1.219	1.024	1.219	-	-	0	-	0.00%
2022-02-15	0	0.150	0.126	0.150	-	-	0	0	-	1.219	1.024	1.219	-	-	0	-	0.00%
2022-02-14	0	0.150	0.133	0.150	0.133	0.150	470,000	70,075	0.1491	1.219	1.081	1.219	1.081	1.219	57,846	1.2114	0.00%
2022-02-11	0	0.150	0.133	0.150	-	-	0	0	-	1.219	1.081	1.219	-	-	0	-	-6.25%
2022-02-10	0	0.160	0.130	0.163	0.160	0.160	30,000	4,800	0.1600	1.300	1.056	1.324	1.300	1.300	3,692	1.3000	0.00%
2022-02-09	0	0.160	-	0.161	-	-	0	0	-	1.300	-	1.308	-	-	0	-	0.00%
2022-02-08	0	0.160	0.128	0.160	0.159	0.169	150,000	24,075	0.1605	1.300	1.040	1.300	1.292	1.373	18,462	1.3041	-5.33%
2022-02-07	0	0.169	-	0.169	0.177	0.177	10,000	1,770	0.1770	1.373	-	1.373	1.438	1.438	1,231	1.4381	0.00%
2022-02-04	0	0.169	0.135	0.169	0.133	0.179	200,000	30,725	0.1536	1.373	1.097	1.373	1.081	1.454	24,615	1.2482	27.07%
2022-01-31	0	0.133	0.125	-	-	-	0	0	-	1.081	1.016	-	-	-	0	-	0.00%
2022-01-28	0	0.133	0.125	-	0.133	0.133	270,000	35,910	0.1330	1.081	1.016	-	1.081	1.081	33,231	1.0806	0.00%
2022-01-27	0	0.133	0.125	0.134	-	-	0	0	-	1.081	1.016	1.089	-	-	0	-	0.00%
2022-01-26	0	0.133	0.125	0.145	-	-	0	0	-	1.081	1.016	1.178	-	-	0	-	0.00%
2022-01-25	0	0.133	0.125	0.156	-	-	0	0	-	1.081	1.016	1.268	-	-	0	-	0.00%
2022-01-24	0	0.133	0.133	0.150	0.130	0.135	150,000	19,900	0.1327	1.081	1.081	1.219	1.056	1.097	18,462	1.0779	2.31%
2022-01-21	0	0.130	0.128	0.160	0.130	0.140	190,000	24,960	0.1314	1.056	1.040	1.300	1.056	1.138	23,385	1.0674	-7.14%
2022-01-20	0	0.140	0.140	-	-	-	0	0	-	1.138	1.138	-	-	-	0	-	0.00%
2022-01-19	0	0.140	0.140	0.164	0.140	0.140	5,000	700	0.1400	1.138	1.138	1.333	1.138	1.138	615	1.1375	0.00%
2022-01-18	0	0.140	0.140	-	-	-	0	0	-	1.138	1.138	-	-	-	0	-	0.00%
2022-01-17	0	0.140	0.140	-	-	-	0	0	-	1.138	1.138	-	-	-	0	-	0.00%
2022-01-14	0	0.140	0.135	0.180	0.132	0.190	10,000	1,610	0.1610	1.138	1.097	1.463	1.072	1.544	1,231	1.3081	-17.65%
2022-01-13	0	0.170	0.140	0.170	-	-	0	0	-	1.381	1.138	1.381	-	-	0	-	-4.49%
2022-01-12	0	0.178	0.140	0.185	0.178	0.178	5,000	890	0.1780	1.446	1.138	1.503	1.446	1.446	615	1.4463	-1.66%
2022-01-11	0	0.181	0.145	0.181	0.180	0.182	170,000	30,720	0.1807	1.471	1.178	1.471	1.463	1.479	20,923	1.4682	1.69%
2022-01-10	0	0.178	0.145	0.178	-	-	0	0	-	1.446	1.178	1.446	-	-	0	-	0.00%
2022-01-07	0	0.178	0.150	0.178	0.170	0.178	2,780,000	473,240	0.1702	1.446	1.219	1.446	1.381	1.446	342,154	1.3831	5.33%
2022-01-06	0	0.169	0.136	0.170	0.125	0.169	5,805,000	854,625	0.1472	1.373	1.105	1.381	1.016	1.373	714,462	1.1962	12.67%
2022-01-05	0	0.150	0.147	0.161	0.149	0.156	395,000	59,335	0.1502	1.219	1.194	1.308	1.211	1.268	48,615	1.2205	7.14%
2022-01-04	0	0.140	0.140	0.150	0.140	0.140	10,000	1,400	0.1400	1.138	1.138	1.219	1.138	1.138	1,231	1.1375	0.00%
2022-01-03	0	0.140	0.130	0.152	0.130	0.148	665,000	95,440	0.1435	1.138	1.056	1.235	1.056	1.203	81,846	1.1661	7.69%
2021-12-31	0	0.130	0.129	0.150	0.130	0.130	65,000	8,450	0.1300	1.056	1.048	1.219	1.056	1.056	8,000	1.0563	-12.16%
2021-12-30	0	0.148	0.122	0.148	-	-	0	0	-	1.203	0.991	1.203	-	-	0	-	-0.67%
2021-12-29	0	0.149	0.129	0.149	-	-	0	0	-	1.211	1.048	1.211	-	-	0	-	-0.67%
2021-12-28	0	0.150	0.129	0.152	0.140	0.150	150,000	21,910	0.1461	1.219	1.048	1.235	1.138	1.219	18,462	1.1868	17.19%
2021-12-24	0	0.128	0.128	0.152	-	-	0	0	-	1.040	1.040	1.235	-	-	0	-	0.00%
2021-12-23	0	0.128	0.127	0.151	0.128	0.128	10,000	1,280	0.1280	1.040	1.032	1.227	1.040	1.040	1,231	1.0400	2.40%
2021-12-22	0	0.125	0.125	0.149	0.112	0.151	6,020,000	791,035	0.1314	1.016	1.016	1.211	0.910	1.227	740,923	1.0676	-3.10%
2021-12-21	0	0.129	0.122	0.129	0.129	0.129	55,000	7,095	0.1290	1.048	0.991	1.048	1.048	1.048	6,769	1.0481	0.00%
2021-12-20	0	0.129	0.129	-	0.129	0.129	20,000	2,580	0.1290	1.048	1.048	-	1.048	1.048	2,462	1.0481	0.00%
2021-12-17	0	0.129	0.129	0.139	0.125	0.126	50,000	6,295	0.1259	1.048	1.048	1.129	1.016	1.024	6,154	1.0229	-7.19%
2021-12-16	0	0.139	0.125	0.139	0.139	0.139	10,000	1,390	0.1390	1.129	1.016	1.129	1.129	1.129	1,231	1.1294	0.00%
2021-12-15	0	0.139	0.125	0.139	0.139	0.139	10,000	1,390	0.1390	1.129	1.016	1.129	1.129	1.129	1,231	1.1294	0.00%
2021-12-14	0	0.139	0.124	0.144	0.139	0.143	80,000	11,205	0.1401	1.129	1.007	1.170	1.129	1.162	9,846	1.1380	-3.47%
2021-12-13	0	0.144	0.126	0.145	0.144	0.144	55,000	7,920	0.1440	1.170	1.024	1.178	1.170	1.170	6,769	1.1700	-0.69%
2021-12-10	0	0.145	0.145	0.174	0.145	0.145	70,000	10,150	0.1450	1.178	1.178	1.414	1.178	1.178	8,615	1.1781	-4.61%
2021-12-09	0	0.152	0.141	0.172	-	-	0	0	-	1.235	1.146	1.398	-	-	0	-	0.00%
2021-12-08	0	0.152	0.152	0.168	0.151	0.152	15,000	2,270	0.1513	1.235	1.235	1.365	1.227	1.235	1,846	1.2296	-7.32%
2021-12-07	0	0.164	0.165	0.170	0.128	0.165	6,280,001	921,920	0.1468	1.333	1.341	1.381	1.040	1.341	772,923	1.1928	24.24%
2021-12-06	0	0.132	0.128	0.150	-	-	0	0	-	1.072	1.040	1.219	-	-	0	-	0.00%
2021-12-03	0	0.132	0.128	0.142	-	-	0	0	-	1.072	1.040	1.154	-	-	0	-	0.00%
2021-12-02	0	0.132	0.131	0.153	0.132	0.136	110,000	14,745	0.1340	1.072	1.064	1.243	1.072	1.105	13,538	1.0891	0.76%
2021-12-01	0	0.131	0.130	0.144	0.122	0.142	1,410,000	183,030	0.1298	1.064	1.056	1.170	0.991	1.154	173,538	1.0547	-12.67%
2021-11-30	0	0.150	0.150	0.167	0.150	0.157	375,000	57,590	0.1536	1.219	1.219	1.357	1.219	1.276	46,154	1.2478	-6.25%
2021-11-29	0	0.160	0.150	0.170	-	-	0	0	-	1.300	1.219	1.381	-	-	0	-	0.00%
2021-11-26	0	0.160	0.155	0.175	0.153	0.163	260,000	40,840	0.1571	1.300	1.259	1.422	1.243	1.324	32,000	1.2763	3.90%
2021-11-25	0	0.154	0.154	0.163	0.153	0.158	260,000	40,160	0.1545	1.251	1.251	1.324	1.243	1.284	32,000	1.2550	-5.52%
2021-11-24	0	0.163	0.158	0.180	0.163	0.163	85,000	13,855	0.1630	1.324	1.284	1.463	1.324	1.324	10,462	1.3244	-0.61%
2021-11-23	0	0.164	0.163	0.182	0.161	0.164	95,000	15,385	0.1619	1.333	1.324	1.479	1.308	1.333	11,692	1.3158	3.14%
2021-11-22	0	0.159	0.159	0.186	0.158	0.166	65,000	10,640	0.1637	1.292	1.292	1.511	1.284	1.349	8,000	1.3300	-4.79%
2021-11-19	0	0.167	0.155	0.188	0.167	0.168	80,000	13,435	0.1679	1.357	1.259	1.527	1.357	1.365	9,846	1.3645	0.00%
2021-11-18	0	0.167	0.163	0.188	0.160	0.190	85,000	14,110	0.1660	1.357	1.324	1.527	1.300	1.544	10,462	1.3488	-2.34%
2021-11-17	0	0.171	0.166	0.190	0.165	0.175	240,000	40,960	0.1707	1.389	1.349	1.544	1.341	1.422	29,538	1.3867	-10.00%
2021-11-16	0	0.190	0.170	0.190	0.155	0.192	700,000	116,570	0.1665	1.544	1.381	1.544	1.259	1.560	86,154	1.3530	18.75%
2021-11-15	0	0.160	0.160	0.168	0.150	0.166	450,000	70,860	0.1575	1.300	1.300	1.365	1.219	1.349	55,385	1.2794	1.27%
2021-11-12	0	0.158	0.158	0.172	0.158	0.170	525,000	85,835	0.1635	1.284	1.284	1.398	1.284	1.381	64,615	1.3284	-3.66%
2021-11-11	0	0.164	0.160	0.171	0.150	0.169	6,210,000	976,160	0.1572	1.333	1.300	1.389	1.219	1.373	764,308	1.2772	-4.65%
2021-11-10	0	0.172	0.163	0.176	0.155	0.191	1,480,000	257,415	0.1739	1.398	1.324	1.430	1.259	1.552	182,154	1.4132	-11.34%
2021-11-09	0	0.194	0.194	0.200	0.194	0.225	21,960,000	4,470,170	0.2036	1.576	1.576	1.625	1.576	1.828	2,702,769	1.6539	1.04%
2021-11-08	0	0.192	0.190	0.196	0.186	0.360	94,935,000	21,352,170	0.2249	1.560	1.544	1.592	1.511	2.925	11,684,308	1.8274	6.67%
2021-11-05	0	0.180	0.160	0.186	0.179	0.188	560,000	101,820	0.1818	1.463	1.300	1.511	1.454	1.527	68,923	1.4773	0.56%
2021-11-04	0	0.179	0.148	0.180	0.183	0.189	305,000	55,845	0.1831	1.454	1.203	1.463	1.487	1.536	37,538	1.4877	2.87%
2021-11-03	0	0.174	0.137	0.175	0.160	0.179	240,000	39,180	0.1633	1.414	1.113	1.422	1.300	1.454	29,538	1.3264	7.41%
2021-11-02	0	0.162	0.135	0.162	0.161	0.163	360,000	58,180	0.1616	1.316	1.097	1.316	1.308	1.324	44,308	1.3131	-1.82%
2021-11-01	0	0.165	0.139	0.165	0.150	0.165	355,000	54,720	0.1541	1.341	1.129	1.341	1.219	1.341	43,692	1.2524	7.84%
2021-10-29	0	0.153	0.136	0.155	0.150	0.154	260,000	39,545	0.1521	1.243	1.105	1.259	1.219	1.251	32,000	1.2358	12.50%
2021-10-28	0	0.136	0.135	0.155	0.125	0.142	210,000	29,500	0.1405	1.105	1.097	1.259	1.016	1.154	25,846	1.1414	3.03%
2021-10-27	0	0.132	0.131	0.155	0.126	0.140	245,000	33,695	0.1375	1.072	1.064	1.259	1.024	1.138	30,154	1.1174	-5.04%
2021-10-26	0	0.139	0.136	0.141	0.114	0.139	215,000	29,460	0.1370	1.129	1.105	1.146	0.926	1.129	26,462	1.1133	3.73%
2021-10-25	0	0.134	0.133	0.138	0.126	0.139	215,000	29,770	0.1385	1.089	1.081	1.121	1.024	1.129	26,462	1.1250	-4.29%
2021-10-22	0	0.140	0.136	0.145	0.131	0.140	235,000	32,405	0.1379	1.138	1.105	1.178	1.064	1.138	28,923	1.1204	3.70%
2021-10-21	0	0.135	0.135	0.164	0.131	0.146	230,000	32,815	0.1427	1.097	1.097	1.333	1.064	1.186	28,308	1.1592	-6.90%
2021-10-20	0	0.145	0.143	-	0.143	0.145	360,000	52,160	0.1449	1.178	1.162	-	1.162	1.178	44,308	1.1772	-3.97%
2021-10-19	0	0.151	0.145	0.161	0.146	0.151	390,000	57,710	0.1480	1.227	1.178	1.308	1.186	1.227	48,000	1.2023	6.34%
2021-10-18	0	0.142	0.142	0.161	0.135	0.141	550,000	76,000	0.1382	1.154	1.154	1.308	1.097	1.146	67,692	1.1227	3.65%
2021-10-15	0	0.137	0.137	-	0.133	0.137	480,000	65,100	0.1356	1.113	1.113	-	1.081	1.113	59,077	1.1020	4.58%
2021-10-12	0	0.131	0.131	0.170	0.126	0.154	440,000	66,780	0.1518	1.064	1.064	1.381	1.024	1.251	54,154	1.2332	-12.67%
2021-10-11	0	0.150	0.150	0.170	0.150	0.165	300,000	47,925	0.1598	1.219	1.219	1.381	1.219	1.341	36,923	1.2980	-11.76%
2021-10-08	0	0.170	0.153	0.178	0.152	0.178	395,000	63,300	0.1603	1.381	1.243	1.446	1.235	1.446	48,615	1.3021	4.29%
2021-10-07	0	0.163	0.160	0.180	0.160	0.163	235,000	38,000	0.1617	1.324	1.300	1.463	1.300	1.324	28,923	1.3138	-7.39%
2021-10-06	0	0.176	0.164	0.180	0.175	0.176	310,000	54,340	0.1753	1.430	1.333	1.463	1.422	1.430	38,154	1.4242	-2.22%
2021-10-05	0	0.180	0.110	0.180	0.179	0.180	180,000	32,310	0.1795	1.463	0.894	1.463	1.454	1.463	22,154	1.4584	-1.64%
2021-10-04	0	0.183	0.150	0.183	0.167	0.185	230,000	40,505	0.1761	1.487	1.219	1.487	1.357	1.503	28,308	1.4309	22.00%
2021-09-30	0	0.150	0.150	0.181	0.101	0.176	300,000	52,295	0.1743	1.219	1.219	1.471	0.821	1.430	36,923	1.4163	-14.77%
2021-09-29	0	0.176	-	0.188	0.175	0.176	250,000	43,900	0.1756	1.430	-	1.527	1.422	1.430	30,769	1.4268	0.00%
2021-09-28	0	0.176	0.176	0.183	0.175	0.179	265,000	46,500	0.1755	1.430	1.430	1.487	1.422	1.454	32,615	1.4257	-4.35%
2021-09-27	0	0.184	-	0.184	-	-	0	0	-	1.495	-	1.495	-	-	0	-	0.00%
2021-09-24	0	0.184	0.171	0.190	-	-	0	0	-	1.495	1.389	1.544	-	-	0	-	0.00%
2021-09-23	0	0.184	0.169	0.191	0.156	0.184	335,000	56,325	0.1681	1.495	1.373	1.552	1.268	1.495	41,231	1.3661	10.84%
2021-09-21	0	0.166	0.166	0.182	0.166	0.166	200,000	33,200	0.1660	1.349	1.349	1.479	1.349	1.349	24,615	1.3488	-6.21%
2021-09-20	0	0.177	0.166	0.184	-	-	0	0	-	1.438	1.349	1.495	-	-	0	-	0.00%
2021-09-17	0	0.177	0.166	0.198	0.176	0.177	165,000	29,075	0.1762	1.438	1.349	1.609	1.430	1.438	20,308	1.4317	-3.80%
2021-09-16	0	0.184	0.176	0.192	-	-	0	0	-	1.495	1.430	1.560	-	-	0	-	0.00%
2021-09-15	0	0.184	-	0.198	0.184	0.184	80,000	14,720	0.1840	1.495	-	1.609	1.495	1.495	9,846	1.4950	0.00%
2021-09-14	0	0.184	-	0.205	-	-	0	0	-	1.495	-	1.666	-	-	0	-	0.00%
2021-09-13	0	0.184	-	0.203	-	-	0	0	-	1.495	-	1.649	-	-	0	-	0.00%
2021-09-10	0	0.184	-	0.199	0.184	0.184	30,000	5,520	0.1840	1.495	-	1.617	1.495	1.495	3,692	1.4950	0.00%
2021-09-09	0	0.184	-	0.201	-	-	0	0	-	1.495	-	1.633	-	-	0	-	0.00%
2021-09-08	0	0.184	0.150	0.203	-	-	250,000	45,000	0.1800	1.495	1.219	1.649	-	-	30,769	1.4625	0.00%
2021-09-07	0	0.184	-	0.198	0.183	0.185	180,000	33,150	0.1842	1.495	-	1.609	1.487	1.503	22,154	1.4964	0.00%
2021-09-06	0	0.184	0.184	0.189	0.183	0.190	255,000	47,855	0.1877	1.495	1.495	1.536	1.487	1.544	31,385	1.5248	-3.16%
2021-09-03	0	0.190	0.189	0.205	0.190	0.195	1,760,000	341,030	0.1938	1.544	1.536	1.666	1.544	1.584	216,615	1.5744	0.00%
2021-09-02	0	0.190	0.190	0.204	0.189	0.203	1,510,000	304,695	0.2018	1.544	1.544	1.657	1.536	1.649	185,846	1.6395	-10.38%
2021-09-01	0	0.212	0.196	0.212	0.193	0.213	1,445,000	306,140	0.2119	1.722	1.592	1.722	1.568	1.731	177,846	1.7214	-2.75%
2021-08-31	0	0.218	0.191	0.218	0.185	0.222	6,220,000	1,308,150	0.2103	1.771	1.552	1.771	1.503	1.804	765,538	1.7088	4.81%
2021-08-30	0	0.208	0.193	0.212	-	-	0	0	-	1.690	1.568	1.722	-	-	0	-	-2.35%
2021-08-27	0	0.213	0.180	0.213	-	-	0	0	-	1.731	1.463	1.731	-	-	0	-	0.00%
2021-08-26	0	0.213	0.190	0.231	-	-	0	0	-	1.731	1.544	1.877	-	-	0	-	0.00%
2021-08-25	0	0.213	0.210	0.215	0.213	0.213	1,600,000	340,800	0.2130	1.731	1.706	1.747	1.731	1.731	196,923	1.7306	9.23%
2021-08-24	0	0.195	0.194	-	0.195	0.195	20,000	3,900	0.1950	1.584	1.576	-	1.584	1.584	2,462	1.5844	-9.30%
2021-08-23	0	0.215	0.195	0.215	-	-	0	0	-	1.747	1.584	1.747	-	-	0	-	0.00%
2021-08-20	0	0.215	0.195	0.215	-	-	0	0	-	1.747	1.584	1.747	-	-	0	-	-1.38%
2021-08-19	0	0.218	0.195	-	-	-	0	0	-	1.771	1.584	-	-	-	0	-	0.00%
2021-08-18	0	0.218	0.193	0.218	-	-	0	0	-	1.771	1.568	1.771	-	-	0	-	0.00%
2021-08-17	0	0.218	0.194	0.218	-	-	0	0	-	1.771	1.576	1.771	-	-	0	-	-0.91%
2021-08-16	0	0.220	0.192	0.220	-	-	0	0	-	1.787	1.560	1.787	-	-	0	-	-3.08%
2021-08-13	0	0.227	0.192	0.227	0.227	0.227	1,055,000	239,485	0.2270	1.844	1.560	1.844	1.844	1.844	129,846	1.8444	1.79%
2021-08-12	0	0.223	0.192	0.223	-	-	0	0	-	1.812	1.560	1.812	-	-	0	-	-0.45%
2021-08-11	0	0.224	0.195	0.224	-	-	0	0	-	1.820	1.584	1.820	-	-	0	-	0.00%
2021-08-10	0	0.224	0.194	0.224	0.199	0.230	915,000	198,145	0.2166	1.820	1.576	1.820	1.617	1.869	112,615	1.7595	17.89%
2021-08-09	0	0.190	0.190	0.220	0.190	0.215	175,000	35,150	0.2009	1.544	1.544	1.787	1.544	1.747	21,538	1.6320	-11.63%
2021-08-06	0	0.215	0.190	0.215	0.215	0.221	315,000	68,865	0.2186	1.747	1.544	1.747	1.747	1.796	38,769	1.7763	-2.27%
2021-08-05	0	0.220	0.193	0.220	0.180	0.222	2,140,000	458,580	0.2143	1.787	1.568	1.787	1.463	1.804	263,385	1.7411	22.22%
2021-08-04	0	0.180	0.162	0.180	0.180	0.180	5,000	900	0.1800	1.463	1.316	1.463	1.463	1.463	615	1.4625	-2.70%
2021-08-03	0	0.185	0.152	0.185	-	-	0	0	-	1.503	1.235	1.503	-	-	0	-	-3.14%
2021-08-02	0	0.191	0.155	0.191	-	-	0	0	-	1.552	1.259	1.552	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	1.552	-	-	-	-	0	-	0.00%
2021-06-30	0	0.191	0.191	0.204	0.190	0.250	1,605,000	311,400	0.1940	1.552	1.552	1.657	1.544	2.031	197,538	1.5764	-26.54%
2021-06-29	0	0.260	-	0.260	-	-	0	0	-	2.112	-	2.112	-	-	0	-	0.00%
2021-06-28	0	0.260	0.210	0.275	-	-	0	0	-	2.112	1.706	2.234	-	-	0	-	0.00%
2021-06-25	0	0.260	0.200	0.260	0.260	0.260	7,200	1,872	0.2600	2.112	1.625	2.112	2.112	2.112	886	2.1125	30.00%
2021-06-24	0	0.200	0.200	-	0.200	0.200	20,000	4,000	0.2000	1.625	1.625	-	1.625	1.625	2,462	1.6250	-3.38%
2021-06-23	0	0.207	0.201	-	-	-	0	0	-	1.682	1.633	-	-	-	0	-	-2.82%
2021-06-22	0	0.213	0.195	-	-	-	0	0	-	1.731	1.584	-	-	-	0	-	-1.39%
2021-06-21	0	0.216	0.205	-	-	-	0	0	-	1.755	1.666	-	-	-	0	-	0.00%
2021-06-18	0	0.216	0.216	-	-	-	0	0	-	1.755	1.755	-	-	-	0	-	0.00%
2021-06-17	0	0.216	0.202	0.215	0.218	0.220	6,460,000	1,408,380	0.2180	1.755	1.641	1.747	1.771	1.787	795,077	1.7714	-5.26%
2021-06-16	0	0.228	0.216	0.239	0.216	0.228	140,000	30,820	0.2201	1.853	1.755	1.942	1.755	1.853	17,231	1.7887	-5.00%
2021-06-15	0	0.240	0.216	0.240	-	-	0	0	-	1.950	1.755	1.950	-	-	0	-	-11.11%
2021-06-11	0	0.270	0.230	0.270	-	-	0	0	-	2.194	1.869	2.194	-	-	0	-	0.00%
2021-06-10	0	0.270	0.224	0.275	0.275	0.275	25,000	6,875	0.2750	2.194	1.820	2.234	2.234	2.234	3,077	2.2344	12.50%
2021-06-09	0	0.240	0.240	0.255	0.240	0.255	170,000	42,600	0.2506	1.950	1.950	2.072	1.950	2.072	20,923	2.0360	-4.00%
2021-06-08	0	0.250	0.250	0.280	0.250	0.250	85,000	21,250	0.2500	2.031	2.031	2.275	2.031	2.031	10,462	2.0313	-10.71%
2021-06-07	0	0.280	0.250	0.280	0.305	0.305	65,000	19,825	0.3050	2.275	2.031	2.275	2.478	2.478	8,000	2.4781	1.82%
2021-06-04	0	0.275	0.250	0.280	-	-	0	0	-	2.234	2.031	2.275	-	-	0	-	0.00%
2021-06-03	0	0.275	0.250	0.275	-	-	0	0	-	2.234	2.031	2.234	-	-	0	-	0.00%
2021-06-02	0	0.275	0.250	0.280	0.250	0.280	635,000	159,850	0.2517	2.234	2.031	2.275	2.031	2.275	78,154	2.0453	-16.67%
2021-06-01	0	0.330	0.246	0.330	0.350	0.380	25,000	9,250	0.3700	2.681	1.999	2.681	2.844	3.087	3,077	3.0063	1.54%
2021-05-31	0	0.325	0.240	0.325	0.330	0.330	40,000	13,200	0.3300	2.641	1.950	2.641	2.681	2.681	4,923	2.6813	1.56%
2021-05-28	0	0.320	0.260	0.320	0.305	0.350	145,000	48,000	0.3310	2.600	2.112	2.600	2.478	2.844	17,846	2.6897	23.08%
2021-05-27	0	0.260	0.219	0.265	0.205	0.260	2,025,000	535,520	0.2645	2.112	1.779	2.153	1.666	2.112	249,231	2.1487	-3.70%
2021-05-26	0	0.270	-	0.260	-	-	0	0	-	2.194	-	2.112	-	-	0	-	0.00%
2021-05-25	0	0.270	-	0.300	-	-	0	0	-	2.194	-	2.438	-	-	0	-	0.00%
2021-05-24	0	0.270	-	0.295	-	-	0	0	-	2.194	-	2.397	-	-	0	-	0.00%
2021-05-21	0	0.270	-	0.270	-	-	0	0	-	2.194	-	2.194	-	-	0	-	0.00%
2021-05-20	0	0.270	-	0.270	-	-	0	0	-	2.194	-	2.194	-	-	0	-	-6.90%
2021-05-18	0	0.290	-	0.290	-	-	0	0	-	2.356	-	2.356	-	-	0	-	0.00%
2021-05-17	0	0.290	0.213	0.290	-	-	0	0	-	2.356	1.731	2.356	-	-	0	-	-3.33%
2021-05-14	0	0.300	0.233	0.300	-	-	0	0	-	2.438	1.893	2.438	-	-	0	-	-3.23%
2021-05-13	0	0.310	0.255	0.320	-	-	0	0	-	2.519	2.072	2.600	-	-	0	-	0.00%
2021-05-12	0	0.310	0.255	0.310	0.250	0.310	1,015,000	254,400	0.2506	2.519	2.072	2.519	2.031	2.519	124,923	2.0365	-1.59%
2021-05-11	0	0.315	0.241	0.315	0.320	0.320	50,000	16,000	0.3200	2.559	1.958	2.559	2.600	2.600	6,154	2.6000	-1.56%
2021-05-10	0	0.320	0.231	0.320	0.320	0.320	75,000	24,000	0.3200	2.600	1.877	2.600	2.600	2.600	9,231	2.6000	3.23%
2021-05-07	0	0.310	0.210	0.400	0.260	0.310	50,000	14,100	0.2820	2.519	1.706	3.250	2.112	2.519	6,154	2.2913	29.17%
2021-05-06	0	0.240	0.210	0.260	-	-	0	0	-	1.950	1.706	2.112	-	-	0	-	0.00%
2021-05-05	0	0.240	0.210	0.255	-	-	0	0	-	1.950	1.706	2.072	-	-	0	-	0.00%
2021-05-04	0	0.240	0.210	0.240	-	-	0	0	-	1.950	1.706	1.950	-	-	0	-	0.00%
2021-05-03	0	0.240	0.240	0.255	0.240	0.240	25,000	6,000	0.2400	1.950	1.950	2.072	1.950	1.950	3,077	1.9500	0.42%
2021-04-30	0	0.239	0.210	0.240	-	-	0	0	-	1.942	1.706	1.950	-	-	0	-	0.00%
2021-04-29	0	0.239	0.215	0.239	-	-	0	0	-	1.942	1.747	1.942	-	-	0	-	-0.42%
2021-04-28	0	0.240	0.225	0.240	-	-	6,000,000	1,530,000	0.2550	1.950	1.828	1.950	-	-	738,462	2.0719	-4.00%
2021-04-27	0	0.250	0.210	0.250	-	-	0	0	-	2.031	1.706	2.031	-	-	0	-	0.00%
2021-04-26	0	0.250	0.202	0.250	-	-	0	0	-	2.031	1.641	2.031	-	-	0	-	0.00%
2021-04-23	0	0.250	0.199	0.250	-	-	0	0	-	2.031	1.617	2.031	-	-	0	-	0.00%
2021-04-22	0	0.250	0.200	0.250	-	-	0	0	-	2.031	1.625	2.031	-	-	0	-	0.00%
2021-04-21	0	0.250	-	0.250	-	-	0	0	-	2.031	-	2.031	-	-	0	-	0.00%
2021-04-20	0	0.250	-	0.250	0.250	0.250	6,865,000	1,716,250	0.2500	2.031	-	2.031	2.031	2.031	844,923	2.0313	-1.96%
2021-04-19	0	0.255	0.183	0.255	-	-	0	0	-	2.072	1.487	2.072	-	-	0	-	0.00%
2021-04-16	0	0.255	0.182	0.255	-	-	0	0	-	2.072	1.479	2.072	-	-	0	-	0.00%
2021-04-15	0	0.255	-	0.255	-	-	0	0	-	2.072	-	2.072	-	-	0	-	0.00%
2021-04-14	0	0.255	0.227	0.260	-	-	0	0	-	2.072	1.844	2.112	-	-	0	-	0.00%
2021-04-13	0	0.255	-	0.255	-	-	6,000,000	1,500,000	0.2500	2.072	-	2.072	-	-	738,462	2.0313	0.00%
2021-04-12	0	0.255	0.201	0.255	0.255	0.255	520,000	132,600	0.2550	2.072	1.633	2.072	2.072	2.072	64,000	2.0719	-1.92%
2021-04-09	0	0.260	0.208	0.260	0.204	0.260	90,000	19,990	0.2221	2.112	1.690	2.112	1.657	2.112	11,077	1.8047	0.00%
2021-04-08	0	0.260	-	0.260	-	-	0	0	-	2.112	-	2.112	-	-	0	-	-1.89%
2021-04-07	0	0.265	0.183	0.265	-	-	0	0	-	2.153	1.487	2.153	-	-	0	-	0.00%
2021-04-01	0	0.265	0.231	0.270	-	-	0	0	-	2.153	1.877	2.194	-	-	0	-	0.00%
2021-03-31	0	0.265	0.222	0.265	0.240	0.265	105,000	25,325	0.2412	2.153	1.804	2.153	1.950	2.153	12,923	1.9597	-3.64%
2021-03-30	0	0.275	0.215	0.285	0.215	0.285	210,000	50,920	0.2425	2.234	1.747	2.316	1.747	2.316	25,846	1.9701	-3.51%
2021-03-29	0	0.285	-	0.285	0.220	0.285	130,000	29,265	0.2251	2.316	-	2.316	1.787	2.316	16,000	1.8291	29.55%
2021-03-26	0	0.220	0.180	0.220	0.190	0.220	125,000	24,425	0.1954	1.787	1.463	1.787	1.544	1.787	15,385	1.5876	15.79%
2021-03-25	0	0.190	0.176	0.190	-	-	0	0	-	1.544	1.430	1.544	-	-	0	-	0.00%
2021-03-24	0	0.190	0.176	0.190	-	-	0	0	-	1.544	1.430	1.544	-	-	0	-	0.00%
2021-03-23	0	0.190	0.177	0.190	0.171	0.190	330,000	61,535	0.1865	1.544	1.438	1.544	1.389	1.544	40,615	1.5151	0.00%
2021-03-22	0	0.190	0.179	0.190	0.175	0.193	185,000	35,385	0.1913	1.544	1.454	1.544	1.422	1.568	22,769	1.5541	0.00%
2021-03-19	0	0.190	0.173	0.190	0.171	0.190	100,000	18,685	0.1869	1.544	1.406	1.544	1.389	1.544	12,308	1.5182	0.00%
2021-03-18	0	0.190	0.169	0.190	0.168	0.190	2,310,000	415,790	0.1800	1.544	1.373	1.544	1.365	1.544	284,308	1.4625	9.83%
2021-03-17	0	0.173	0.173	0.190	0.173	0.180	3,205,000	576,865	0.1800	1.406	1.406	1.544	1.406	1.463	394,462	1.4624	2.98%
2021-03-16	0	0.168	0.176	0.190	0.168	0.190	2,920,000	525,580	0.1800	1.365	1.430	1.544	1.365	1.544	359,385	1.4624	-11.58%
2021-03-15	0	0.190	0.161	0.190	0.165	0.190	2,530,000	455,355	0.1800	1.544	1.308	1.544	1.341	1.544	311,385	1.4624	0.00%
2021-03-12	0	0.190	0.173	0.190	0.173	0.199	100,000	19,635	0.1964	1.544	1.406	1.544	1.406	1.617	12,308	1.5953	7.34%
2021-03-11	0	0.177	0.185	0.200	0.175	0.200	85,000	16,000	0.1882	1.438	1.503	1.625	1.422	1.625	10,462	1.5294	-6.35%
2021-03-10	0	0.189	0.147	0.189	0.189	0.190	15,000	2,840	0.1893	1.536	1.194	1.536	1.536	1.544	1,846	1.5383	17.39%
2021-03-09	0	0.161	0.150	-	-	-	0	0	-	1.308	1.219	-	-	-	0	-	0.00%
2021-03-08	0	0.161	0.158	0.175	-	-	0	0	-	1.308	1.284	1.422	-	-	0	-	0.00%
2021-03-05	0	0.161	0.152	-	-	-	0	0	-	1.308	1.235	-	-	-	0	-	0.00%
2021-03-04	0	0.161	0.160	0.174	-	-	0	0	-	1.308	1.300	1.414	-	-	0	-	0.00%
2021-03-03	0	0.161	0.159	0.170	0.158	0.169	25,000	4,130	0.1652	1.308	1.292	1.381	1.284	1.373	3,077	1.3423	-5.29%
2021-03-02	0	0.170	0.165	0.174	0.151	0.170	55,000	8,545	0.1554	1.381	1.341	1.414	1.227	1.381	6,769	1.2623	2.41%
2021-03-01	0	0.166	0.151	0.174	-	-	0	0	-	1.349	1.227	1.414	-	-	0	-	0.00%
2021-02-26	0	0.166	0.130	0.166	0.166	0.166	20,000	3,320	0.1660	1.349	1.056	1.349	1.349	1.349	2,462	1.3488	-2.35%
2021-02-25	0	0.170	-	0.170	-	-	0	0	-	1.381	-	1.381	-	-	0	-	0.00%
2021-02-24	0	0.170	-	0.170	0.170	0.170	30,000	5,100	0.1700	1.381	-	1.381	1.381	1.381	3,692	1.3813	0.00%
2021-02-23	0	0.170	0.140	0.170	-	-	0	0	-	1.381	1.138	1.381	-	-	0	-	0.00%
2021-02-22	0	0.170	0.150	0.170	-	-	0	0	-	1.381	1.219	1.381	-	-	0	-	0.00%
2021-02-19	0	0.170	0.148	0.170	-	-	0	0	-	1.381	1.203	1.381	-	-	0	-	0.00%
2021-02-18	0	0.170	0.151	0.170	0.169	0.171	80,000	13,595	0.1699	1.381	1.227	1.381	1.373	1.389	9,846	1.3807	-0.58%
2021-02-17	0	0.171	0.150	0.178	0.143	0.174	20,000	3,170	0.1585	1.389	1.219	1.446	1.162	1.414	2,462	1.2878	9.62%
2021-02-16	0	0.156	0.141	0.169	0.150	0.150	100,000	15,000	0.1500	1.268	1.146	1.373	1.219	1.219	12,308	1.2188	0.00%
2021-02-11	0	0.156	-	0.178	-	-	0	0	-	1.268	-	1.446	-	-	0	-	0.00%
2021-02-10	0	0.156	-	0.178	-	-	0	0	-	1.268	-	1.446	-	-	0	-	0.00%
2021-02-09	0	0.156	-	0.178	-	-	0	0	-	1.268	-	1.446	-	-	0	-	0.00%
2021-02-08	0	0.156	0.127	0.177	-	-	0	0	-	1.268	1.032	1.438	-	-	0	-	0.00%
2021-02-05	0	0.156	-	0.165	-	-	0	0	-	1.268	-	1.341	-	-	0	-	0.00%
2021-02-04	0	0.156	-	0.156	0.156	0.156	60,000	9,360	0.1560	1.268	-	1.268	1.268	1.268	7,385	1.2675	0.00%
2021-02-03	0	0.156	0.156	0.180	0.156	0.156	20,000	3,120	0.1560	1.268	1.268	1.463	1.268	1.268	2,462	1.2675	0.00%
2021-02-02	0	0.156	0.156	0.157	0.156	0.156	35,000	5,460	0.1560	1.268	1.268	1.276	1.268	1.268	4,308	1.2675	0.00%
2021-02-01	0	0.156	0.156	0.166	0.151	0.166	70,000	11,355	0.1622	1.268	1.268	1.349	1.227	1.349	8,615	1.3180	-6.02%
2021-01-29	0	0.166	0.166	0.195	0.166	0.169	55,000	9,280	0.1687	1.349	1.349	1.584	1.349	1.373	6,769	1.3709	0.00%
2021-01-28	0	0.166	-	0.189	-	-	0	0	-	1.349	-	1.536	-	-	0	-	0.00%
2021-01-27	0	0.166	0.162	0.175	0.160	0.166	45,000	7,250	0.1611	1.349	1.316	1.422	1.300	1.349	5,538	1.3090	3.11%
2021-01-26	0	0.161	0.161	0.180	0.161	0.165	220,000	35,990	0.1636	1.308	1.308	1.463	1.308	1.341	27,077	1.3292	-12.02%
2021-01-25	0	0.183	0.171	0.200	0.171	0.183	20,000	3,540	0.1770	1.487	1.389	1.625	1.389	1.487	2,462	1.4381	-8.50%
2021-01-22	0	0.200	-	0.200	0.200	0.200	20,000	4,000	0.2000	1.625	-	1.625	1.625	1.625	2,462	1.6250	0.00%
2021-01-21	0	0.200	-	0.214	-	-	0	0	-	1.625	-	1.739	-	-	0	-	0.00%
2021-01-20	0	0.200	-	0.200	-	-	0	0	-	1.625	-	1.625	-	-	0	-	-4.76%
2021-01-19	0	0.210	-	0.210	-	-	0	0	-	1.706	-	1.706	-	-	0	-	-1.87%
2021-01-18	0	0.214	-	0.220	-	-	0	0	-	1.739	-	1.787	-	-	0	-	0.00%
2021-01-15	0	0.214	-	0.214	-	-	0	0	-	1.739	-	1.739	-	-	0	-	0.00%
2021-01-14	0	0.214	-	0.214	0.214	0.214	20,000	4,280	0.2140	1.739	-	1.739	1.739	1.739	2,462	1.7388	4.90%
2021-01-13	0	0.204	0.170	0.205	0.204	0.204	5,000	1,020	0.2040	1.657	1.381	1.666	1.657	1.657	615	1.6575	8.51%
2021-01-12	0	0.188	0.170	0.215	-	-	0	0	-	1.527	1.381	1.747	-	-	0	-	0.00%
2021-01-11	0	0.188	0.188	0.200	0.170	0.189	180,000	33,795	0.1878	1.527	1.527	1.625	1.381	1.536	22,154	1.5255	1.62%
2021-01-08	0	0.185	0.170	0.199	0.170	0.185	5,470,000	956,685	0.1749	1.503	1.381	1.617	1.381	1.503	673,231	1.4210	5.71%
2021-01-07	0	0.175	0.175	0.179	0.171	0.178	1,260,000	212,015	0.1683	1.422	1.422	1.454	1.389	1.446	155,077	1.3672	2.94%
2021-01-06	0	0.170	0.170	0.180	0.170	0.177	3,360,000	576,225	0.1715	1.381	1.381	1.463	1.381	1.438	413,538	1.3934	0.00%
2021-01-05	0	0.170	0.160	0.183	0.170	0.183	70,000	12,290	0.1756	1.381	1.300	1.487	1.381	1.487	8,615	1.4265	-9.09%
2021-01-04	0	0.187	0.170	0.187	0.189	0.189	20,000	3,780	0.1890	1.519	1.381	1.519	1.536	1.536	2,462	1.5356	3.89%
2020-12-31	0	0.180	0.180	0.197	0.175	0.191	135,000	25,645	0.1900	1.463	1.463	1.601	1.422	1.552	16,615	1.5434	-2.70%
2020-12-30	0	0.185	0.180	0.190	0.185	0.191	500,000	93,145	0.1863	1.503	1.463	1.544	1.503	1.552	61,538	1.5136	-3.65%
2020-12-29	0	0.192	0.180	0.198	0.190	0.192	190,000	36,310	0.1911	1.560	1.463	1.609	1.544	1.560	23,385	1.5527	2.13%
2020-12-28	0	0.188	0.175	0.198	0.160	0.198	975,000	176,325	0.1808	1.527	1.422	1.609	1.300	1.609	120,000	1.4694	-11.32%
2020-12-24	0	0.212	0.212	0.230	0.210	0.220	195,000	41,645	0.2136	1.722	1.722	1.869	1.706	1.787	24,000	1.7352	2.91%
2020-12-23	0	0.206	0.205	0.250	0.195	0.206	730,000	147,705	0.2023	1.674	1.666	2.031	1.584	1.674	89,846	1.6440	5.64%
2020-12-22	0	0.195	0.195	0.200	0.181	0.195	730,000	134,895	0.1848	1.584	1.584	1.625	1.471	1.584	89,846	1.5014	8.94%
2020-12-21	0	0.179	0.178	0.180	0.179	0.180	680,000	122,020	0.1794	1.454	1.446	1.463	1.454	1.463	83,692	1.4580	-2.19%
2020-12-18	0	0.183	0.176	0.192	0.172	0.191	1,610,000	298,260	0.1853	1.487	1.430	1.560	1.398	1.552	198,154	1.5052	-5.67%
2020-12-17	0	0.194	-	0.194	0.194	0.194	450,000	87,300	0.1940	1.576	-	1.576	1.576	1.576	55,385	1.5763	2.11%
2020-12-16	0	0.190	-	0.190	0.194	0.195	110,000	21,390	0.1945	1.544	-	1.544	1.576	1.584	13,538	1.5799	0.00%
2020-12-15	0	0.190	0.170	0.190	0.169	0.195	215,000	40,835	0.1899	1.544	1.381	1.544	1.373	1.584	26,462	1.5432	1.60%
2020-12-14	0	0.187	0.163	0.187	0.187	0.187	15,000	2,805	0.1870	1.519	1.324	1.519	1.519	1.519	1,846	1.5194	0.00%
2020-12-11	0	0.187	0.156	0.199	0.187	0.187	20,000	3,740	0.1870	1.519	1.268	1.617	1.519	1.519	2,462	1.5194	3.89%
2020-12-10	0	0.180	0.156	0.201	-	-	0	0	-	1.463	1.268	1.633	-	-	0	-	0.00%
2020-12-09	0	0.180	0.156	-	-	-	0	0	-	1.463	1.268	-	-	-	0	-	0.00%
2020-12-08	0	0.180	0.156	0.180	0.183	0.183	10,000	1,830	0.1830	1.463	1.268	1.463	1.487	1.487	1,231	1.4869	-3.23%
2020-12-07	0	0.186	0.162	0.186	-	-	0	0	-	1.511	1.316	1.511	-	-	0	-	0.00%
2020-12-04	0	0.186	0.162	0.210	-	-	0	0	-	1.511	1.316	1.706	-	-	0	-	0.00%
2020-12-03	0	0.186	0.174	0.195	0.170	0.201	1,845,000	339,465	0.1840	1.511	1.414	1.584	1.381	1.633	227,077	1.4949	-13.49%
2020-12-02	0	0.215	0.200	0.215	0.220	0.220	20,000	4,400	0.2200	1.747	1.625	1.747	1.787	1.787	2,462	1.7875	-2.27%
2020-12-01	0	0.220	0.200	0.220	0.200	0.280	30,000	6,400	0.2133	1.787	1.625	1.787	1.625	2.275	3,692	1.7333	4.76%
2020-11-30	0	0.210	0.200	-	-	-	0	0	-	1.706	1.625	-	-	-	0	-	0.00%
2020-11-27	0	0.210	0.200	0.210	0.210	0.210	120,000	25,200	0.2100	1.706	1.625	1.706	1.706	1.706	14,769	1.7063	-4.55%
2020-11-26	0	0.220	0.200	0.220	-	-	0	0	-	1.787	1.625	1.787	-	-	0	-	-0.45%
2020-11-25	0	0.221	0.200	0.245	-	-	0	0	-	1.796	1.625	1.991	-	-	0	-	0.00%
2020-11-24	0	0.221	0.221	0.223	0.221	0.221	60,000	13,360	0.2227	1.796	1.796	1.812	1.796	1.796	7,385	1.8092	11.62%
2020-11-23	0	0.198	0.198	0.209	0.188	0.209	50,000	10,070	0.2014	1.609	1.609	1.698	1.527	1.698	6,154	1.6364	-5.71%
2020-11-20	0	0.210	0.186	0.228	0.210	0.213	80,000	16,890	0.2111	1.706	1.511	1.853	1.706	1.731	9,846	1.7154	-11.39%
2020-11-19	0	0.237	0.213	0.237	0.237	0.237	5,000	1,185	0.2370	1.926	1.731	1.926	1.926	1.926	615	1.9256	0.00%
2020-11-18	0	0.237	0.212	0.237	0.237	0.237	10,000	2,370	0.2370	1.926	1.722	1.926	1.926	1.926	1,231	1.9256	0.42%
2020-11-17	0	0.236	0.214	0.236	-	-	0	0	-	1.918	1.739	1.918	-	-	0	-	-0.84%
2020-11-16	0	0.238	0.214	0.238	-	-	0	0	-	1.934	1.739	1.934	-	-	0	-	0.00%
2020-11-13	0	0.238	-	0.238	-	-	0	0	-	1.934	-	1.934	-	-	0	-	0.00%
2020-11-12	0	0.238	0.213	0.238	-	-	0	0	-	1.934	1.731	1.934	-	-	0	-	0.00%
2020-11-11	0	0.238	0.214	-	-	-	0	0	-	1.934	1.739	-	-	-	0	-	0.00%
2020-11-10	0	0.238	-	0.238	-	-	0	0	-	1.934	-	1.934	-	-	0	-	0.00%
2020-11-09	0	0.238	0.214	0.238	0.240	0.240	20,000	4,800	0.2400	1.934	1.739	1.934	1.950	1.950	2,462	1.9500	-0.83%
2020-11-06	0	0.240	-	0.240	0.240	0.250	3,470,000	867,300	0.2499	1.950	-	1.950	1.950	2.031	427,077	2.0308	0.00%
2020-11-05	0	0.240	0.227	0.260	0.240	0.250	10,000	2,450	0.2450	1.950	1.844	2.112	1.950	2.031	1,231	1.9906	-7.69%
2020-11-04	0	0.260	0.228	0.345	-	-	0	0	-	2.112	1.853	2.803	-	-	0	-	0.00%
2020-11-03	0	0.260	0.228	0.345	-	-	0	0	-	2.112	1.853	2.803	-	-	0	-	0.00%
2020-11-02	0	0.260	0.227	0.310	0.260	0.260	75,000	19,500	0.2600	2.112	1.844	2.519	2.112	2.112	9,231	2.1125	1.96%
2020-10-30	0	0.255	-	0.255	-	-	0	0	-	2.072	-	2.072	-	-	0	-	0.00%
2020-10-29	0	0.255	0.230	0.310	0.255	0.255	20,000	5,100	0.2550	2.072	1.869	2.519	2.072	2.072	2,462	2.0719	-5.56%
2020-10-28	0	0.270	0.230	0.295	0.260	0.270	14,860,000	4,009,900	0.2698	2.194	1.869	2.397	2.112	2.194	1,828,923	2.1925	0.00%
2020-10-27	0	0.270	0.230	0.280	-	-	0	0	-	2.194	1.869	2.275	-	-	0	-	0.00%
2020-10-23	0	0.270	0.260	0.280	0.265	0.270	30,000	8,000	0.2667	2.194	2.112	2.275	2.153	2.194	3,692	2.1667	5.88%
2020-10-22	0	0.255	0.250	0.290	0.255	0.290	125,000	35,000	0.2800	2.072	2.031	2.356	2.072	2.356	15,385	2.2750	-15.00%
2020-10-21	0	0.300	0.255	0.310	0.290	0.305	8,375,000	2,500,900	0.2986	2.438	2.072	2.519	2.356	2.478	1,030,769	2.4262	-3.23%
2020-10-20	0	0.310	0.255	0.310	-	-	0	0	-	2.519	2.072	2.519	-	-	0	-	0.00%
2020-10-19	0	0.310	0.250	0.315	0.310	0.310	20,000	6,200	0.3100	2.519	2.031	2.559	2.519	2.519	2,462	2.5188	-1.59%
2020-10-16	0	0.315	0.255	0.320	-	-	0	0	-	2.559	2.072	2.600	-	-	0	-	0.00%
2020-10-15	0	0.315	0.260	0.325	-	-	0	0	-	2.559	2.112	2.641	-	-	0	-	0.00%
2020-10-14	0	0.315	0.255	0.340	-	-	0	0	-	2.559	2.072	2.763	-	-	0	-	0.00%
2020-10-12	0	0.315	0.236	0.340	0.300	0.315	25,000	7,575	0.3030	2.559	1.918	2.763	2.438	2.559	3,077	2.4619	5.00%
2020-10-09	0	0.300	0.285	0.340	0.290	0.300	140,000	40,975	0.2927	2.438	2.316	2.763	2.356	2.438	17,231	2.3780	3.45%
2020-10-08	0	0.290	0.285	0.340	0.290	0.290	5,000	1,450	0.2900	2.356	2.316	2.763	2.356	2.356	615	2.3563	1.75%
2020-10-07	0	0.285	0.275	0.330	0.285	0.285	5,000	1,425	0.2850	2.316	2.234	2.681	2.316	2.316	615	2.3156	0.00%
2020-10-06	0	0.285	0.270	0.275	0.290	0.290	5,000	1,450	0.2900	2.316	2.194	2.234	2.356	2.356	615	2.3563	-3.39%
2020-10-05	0	0.295	0.295	0.315	0.295	0.300	35,000	10,400	0.2971	2.397	2.397	2.559	2.397	2.438	4,308	2.4143	-6.35%
2020-09-30	0	0.315	0.305	0.315	0.305	0.305	45,000	13,775	0.3061	2.559	2.478	2.559	2.478	2.478	5,538	2.4872	0.00%
2020-09-29	0	0.315	0.310	0.315	0.305	0.325	90,000	28,650	0.3183	2.559	2.519	2.559	2.478	2.641	11,077	2.5865	-1.56%
2020-09-28	0	0.320	0.310	0.325	0.320	0.330	3,405,000	1,116,400	0.3279	2.600	2.519	2.641	2.600	2.681	419,077	2.6640	-4.48%
2020-09-25	0	0.335	0.305	0.335	0.310	0.335	4,345,000	1,396,325	0.3214	2.722	2.478	2.722	2.519	2.722	534,769	2.6111	1.52%
2020-09-24	0	0.330	0.310	0.315	0.310	0.345	5,435,000	1,792,225	0.3298	2.681	2.519	2.559	2.519	2.803	668,923	2.6793	1.54%
2020-09-23	0	0.325	0.325	0.340	0.315	0.330	6,685,000	2,154,275	0.3223	2.641	2.641	2.763	2.559	2.681	822,769	2.6183	4.84%
2020-09-22	0	0.310	0.310	0.335	0.310	0.320	3,170,000	1,005,900	0.3173	2.519	2.519	2.722	2.519	2.600	390,154	2.5782	1.64%
2020-09-21	0	0.305	0.305	0.330	0.295	0.335	1,865,000	588,150	0.3154	2.478	2.478	2.681	2.397	2.722	229,538	2.5623	1.67%
2020-09-18	0	0.300	0.265	0.325	0.300	0.300	1,670,000	501,000	0.3000	2.438	2.153	2.641	2.438	2.438	205,538	2.4375	3.45%
2020-09-17	0	0.290	0.260	0.300	0.290	0.290	1,730,000	501,700	0.2900	2.356	2.112	2.438	2.356	2.356	212,923	2.3563	0.00%
2020-09-16	0	0.290	0.290	0.305	0.290	0.300	1,680,000	503,900	0.2999	2.356	2.356	2.478	2.356	2.438	206,769	2.4370	-3.33%
2020-09-15	0	0.300	0.290	0.315	0.300	0.310	1,180,000	360,750	0.3057	2.438	2.356	2.559	2.438	2.519	145,231	2.4840	-3.23%
2020-09-14	0	0.310	0.300	0.335	0.295	0.310	1,225,000	375,450	0.3065	2.519	2.438	2.722	2.397	2.519	150,769	2.4902	0.00%
2020-09-11	0	0.310	0.305	0.310	0.305	0.310	235,000	72,750	0.3096	2.519	2.478	2.519	2.478	2.519	28,923	2.5153	3.33%
2020-09-10	0	0.300	0.300	0.340	0.300	0.325	40,000	12,675	0.3169	2.438	2.438	2.763	2.438	2.641	4,923	2.5746	-3.23%
2020-09-09	0	0.310	0.310	0.345	0.300	0.375	105,000	35,100	0.3343	2.519	2.519	2.803	2.438	3.047	12,923	2.7161	-1.59%
2020-09-08	0	0.315	0.305	0.340	-	-	0	0	-	2.559	2.478	2.763	-	-	0	-	0.00%
2020-09-07	0	0.315	0.300	0.340	0.305	0.315	145,000	45,375	0.3129	2.559	2.438	2.763	2.478	2.559	17,846	2.5426	-1.56%
2020-09-04	0	0.320	0.320	0.340	0.320	0.320	75,000	24,000	0.3200	2.600	2.600	2.763	2.600	2.600	9,231	2.6000	-5.88%
2020-09-03	0	0.340	0.320	0.355	0.320	0.355	2,220,000	730,800	0.3292	2.763	2.600	2.884	2.600	2.884	273,231	2.6747	-10.53%
2020-09-02	0	0.380	0.360	0.365	0.315	0.445	3,750,000	1,394,225	0.3718	3.087	2.925	2.966	2.559	3.616	461,538	3.0208	-14.61%
2020-09-01	0	0.445	0.445	0.475	0.445	0.490	335,000	156,100	0.4660	3.616	3.616	3.859	3.616	3.981	41,231	3.7860	-9.18%
2020-08-31	0	0.490	0.465	0.510	0.490	0.500	140,000	69,600	0.4971	3.981	3.778	4.144	3.981	4.063	17,231	4.0393	-2.00%
2020-08-28	0	0.500	0.500	0.520	0.500	0.500	35,000	17,500	0.5000	4.063	4.063	4.225	4.063	4.063	4,308	4.0625	0.00%
2020-08-27	0	0.500	0.500	0.510	0.500	0.500	10,000	5,000	0.5000	4.063	4.063	4.144	4.063	4.063	1,231	4.0625	-1.96%
2020-08-26	0	0.510	0.510	0.520	0.510	0.520	70,000	35,900	0.5129	4.144	4.144	4.225	4.144	4.225	8,615	4.1670	-1.92%
2020-08-25	0	0.520	0.520	0.530	0.510	0.520	195,000	101,050	0.5182	4.225	4.225	4.306	4.144	4.225	24,000	4.2104	-1.89%
2020-08-24	0	0.530	0.520	0.530	0.520	0.540	370,000	196,950	0.5323	4.306	4.225	4.306	4.225	4.388	45,538	4.3249	-1.85%
2020-08-21	0	0.540	0.540	0.550	0.540	0.550	205,000	110,800	0.5405	4.388	4.388	4.469	4.388	4.469	25,231	4.3915	1.89%
2020-08-20	0	0.530	0.530	0.550	0.530	0.560	2,085,000	1,161,350	0.5570	4.306	4.306	4.469	4.306	4.550	256,615	4.5256	-5.36%
2020-08-19	0	0.560	0.550	0.560	0.550	0.560	2,335,000	1,306,900	0.5597	4.550	4.469	4.550	4.469	4.550	287,385	4.5476	1.82%
2020-08-18	0	0.550	0.550	0.560	0.550	0.580	4,710,000	2,670,650	0.5670	4.469	4.469	4.550	4.469	4.712	579,692	4.6070	-1.79%
2020-08-17	0	0.560	0.560	0.570	0.550	0.570	6,465,000	3,621,350	0.5601	4.550	4.550	4.631	4.469	4.631	795,692	4.5512	1.82%
2020-08-14	0	0.550	0.550	0.560	0.550	0.610	16,440,000	9,249,200	0.5626	4.469	4.469	4.550	4.469	4.956	2,023,385	4.5712	-3.51%
2020-08-13	0	0.570	0.560	0.580	0.550	0.570	16,770,000	9,332,250	0.5565	4.631	4.550	4.712	4.469	4.631	2,064,000	4.5214	1.79%
2020-08-12	0	0.560	0.550	0.560	0.550	0.570	14,250,000	8,006,800	0.5619	4.550	4.469	4.550	4.469	4.631	1,753,846	4.5653	0.00%
2020-08-11	0	0.560	0.550	0.570	0.550	0.590	10,210,000	5,797,900	0.5679	4.550	4.469	4.631	4.469	4.794	1,256,615	4.6139	0.00%
2020-08-10	0	0.560	0.550	0.560	0.560	0.570	3,035,000	1,729,600	0.5699	4.550	4.469	4.550	4.550	4.631	373,538	4.6303	-1.75%
2020-08-07	0	0.570	0.560	0.620	-	-	0	0	-	4.631	4.550	5.038	-	-	0	-	0.00%
2020-08-06	0	0.570	0.570	0.600	0.570	0.590	190,000	111,050	0.5845	4.631	4.631	4.875	4.631	4.794	23,385	4.7488	-1.72%
2020-08-05	0	0.580	0.560	0.620	-	-	0	0	-	4.712	4.550	5.038	-	-	0	-	0.00%
2020-08-04	0	0.580	0.580	0.620	0.580	0.590	2,210,000	1,282,100	0.5801	4.712	4.712	5.038	4.712	4.794	272,000	4.7136	-3.33%
2020-08-03	0	0.600	0.570	0.620	0.600	0.610	3,155,000	1,924,350	0.6099	4.875	4.631	5.038	4.875	4.956	388,308	4.9557	-1.64%
2020-07-31	0	0.610	0.600	0.650	-	-	0	0	-	4.956	4.875	5.281	-	-	0	-	0.00%
2020-07-30	0	0.610	0.600	0.660	0.610	0.620	40,000	24,600	0.6150	4.956	4.875	5.363	4.956	5.038	4,923	4.9969	-3.17%
2020-07-29	0	0.630	0.620	0.650	-	-	0	0	-	5.119	5.038	5.281	-	-	0	-	0.00%
2020-07-28	0	0.630	0.620	0.660	-	-	0	0	-	5.119	5.038	5.363	-	-	0	-	0.00%
2020-07-27	0	0.630	0.620	0.660	0.630	0.650	13,635,000	8,858,800	0.6497	5.119	5.038	5.363	5.119	5.281	1,678,154	5.2789	-1.56%
2020-07-24	0	0.640	0.600	0.640	0.620	0.680	19,965,000	13,083,500	0.6553	5.200	4.875	5.200	5.038	5.525	2,457,231	5.3245	-1.54%
2020-07-23	0	0.650	0.650	0.660	0.640	0.680	35,890,000	23,744,000	0.6616	5.281	5.281	5.363	5.200	5.525	4,417,231	5.3753	-1.52%
2020-07-22	0	0.660	0.650	0.680	0.660	0.690	14,260,000	9,567,250	0.6709	5.363	5.281	5.525	5.363	5.606	1,755,077	5.4512	0.00%
2020-07-21	0	0.660	0.660	0.690	0.650	0.690	6,480,000	4,452,600	0.6871	5.363	5.363	5.606	5.281	5.606	797,538	5.5829	-1.49%
2020-07-20	0	0.670	0.660	0.670	0.660	0.670	5,100,000	3,367,050	0.6602	5.444	5.363	5.444	5.363	5.444	627,692	5.3642	3.08%
2020-07-17	0	0.650	0.650	0.670	0.650	0.670	2,250,000	1,491,200	0.6628	5.281	5.281	5.444	5.281	5.444	276,923	5.3849	-2.99%
2020-07-16	0	0.670	0.670	0.680	0.640	0.680	705,000	463,350	0.6572	5.444	5.444	5.525	5.200	5.525	86,769	5.3400	0.00%
2020-07-15	0	0.670	0.670	0.680	0.650	0.670	865,000	570,900	0.6600	5.444	5.444	5.525	5.281	5.444	106,462	5.3625	0.00%
2020-07-14	0	0.670	0.650	0.670	0.650	0.670	650,000	428,800	0.6597	5.444	5.281	5.444	5.281	5.444	80,000	5.3600	0.00%
2020-07-13	0	0.670	0.650	0.670	0.620	0.670	4,255,000	2,790,300	0.6558	5.444	5.281	5.444	5.038	5.444	523,692	5.3281	1.52%
2020-07-10	0	0.660	0.650	0.660	0.640	0.660	4,680,000	3,042,650	0.6501	5.363	5.281	5.363	5.200	5.363	576,000	5.2824	0.00%
2020-07-09	0	0.660	0.650	0.660	0.620	0.660	6,440,000	4,064,000	0.6311	5.363	5.281	5.363	5.038	5.363	792,615	5.1273	4.76%
2020-07-08	0	0.630	0.610	0.630	0.620	0.650	7,030,000	4,485,250	0.6380	5.119	4.956	5.119	5.038	5.281	865,231	5.1839	-3.08%
2020-07-07	0	0.650	0.650	0.660	0.620	0.650	6,395,000	4,006,300	0.6265	5.281	5.281	5.363	5.038	5.281	787,077	5.0901	3.17%
2020-07-06	0	0.630	0.630	0.640	0.580	0.650	10,210,000	6,042,900	0.5919	5.119	5.119	5.200	4.712	5.281	1,256,615	4.8089	6.78%
2020-07-03	0	0.590	0.590	0.610	0.560	0.600	3,970,000	2,335,750	0.5884	4.794	4.794	4.956	4.550	4.875	488,615	4.7803	3.51%
2020-07-02	0	0.570	0.570	0.590	0.530	0.570	4,755,000	2,669,350	0.5614	4.631	4.631	4.794	4.306	4.631	585,231	4.5612	1.79%
2020-06-30	0	0.560	0.530	0.560	0.560	0.560	5,435,000	3,043,600	0.5600	4.550	4.306	4.550	4.550	4.550	668,923	4.5500	0.00%
2020-06-29	0	0.560	0.530	0.560	0.560	0.580	4,885,000	2,773,250	0.5677	4.550	4.306	4.550	4.550	4.712	601,231	4.6126	-1.75%
2020-06-26	0	0.570	0.570	0.580	0.570	0.570	5,000	2,850	0.5700	4.631	4.631	4.712	4.631	4.631	615	4.6313	0.00%
2020-06-24	0	0.570	0.530	0.580	-	-	0	0	-	4.631	4.306	4.712	-	-	0	-	0.00%
2020-06-23	0	0.570	0.560	0.580	0.570	0.570	30,000	17,100	0.5700	4.631	4.550	4.712	4.631	4.631	3,692	4.6313	0.00%
2020-06-22	0	0.570	0.560	0.570	-	-	0	0	-	4.631	4.550	4.631	-	-	0	-	0.00%
2020-06-19	0	0.570	0.570	0.580	0.550	0.570	570,000	321,400	0.5639	4.631	4.631	4.712	4.469	4.631	70,154	4.5814	0.00%
2020-06-18	0	0.570	0.560	0.580	-	-	0	0	-	4.631	4.550	4.712	-	-	0	-	0.00%
2020-06-17	0	0.570	0.560	0.570	0.560	0.570	345,000	195,300	0.5661	4.631	4.550	4.631	4.550	4.631	42,462	4.5995	0.00%
2020-06-16	0	0.570	0.560	0.570	0.570	0.580	295,000	169,050	0.5731	4.631	4.550	4.631	4.631	4.712	36,308	4.6560	-1.72%
2020-06-15	0	0.580	0.570	0.580	0.570	0.580	480,000	276,350	0.5757	4.712	4.631	4.712	4.631	4.712	59,077	4.6778	0.00%
2020-06-12	0	0.580	0.560	0.580	0.550	0.590	6,005,000	3,421,400	0.5698	4.712	4.550	4.712	4.469	4.794	739,077	4.6293	0.00%
2020-06-11	0	0.580	0.570	0.580	0.580	0.590	85,000	49,400	0.5812	4.712	4.631	4.712	4.712	4.794	10,462	4.7221	-1.69%
2020-06-10	0	0.590	0.570	0.590	0.580	0.590	9,105,000	5,332,900	0.5857	4.794	4.631	4.794	4.712	4.794	1,120,615	4.7589	0.00%
2020-06-09	0	0.590	0.570	0.590	0.580	0.590	4,420,000	2,607,700	0.5900	4.794	4.631	4.794	4.712	4.794	544,000	4.7936	1.72%
2020-06-08	0	0.580	0.560	0.600	0.570	0.580	1,030,000	588,650	0.5715	4.712	4.550	4.875	4.631	4.712	126,769	4.6435	0.00%
2020-06-05	0	0.580	0.570	0.580	0.580	0.610	3,860,000	2,279,100	0.5904	4.712	4.631	4.712	4.712	4.956	475,077	4.7973	0.00%
2020-06-04	0	0.580	0.570	0.580	-	-	0	0	-	4.712	4.631	4.712	-	-	0	-	0.00%
2020-06-03	0	0.580	0.570	0.580	-	-	0	0	-	4.712	4.631	4.712	-	-	0	-	0.00%
2020-06-02	0	0.580	0.570	0.580	-	-	0	0	-	4.712	4.631	4.712	-	-	0	-	0.00%
2020-06-01	0	0.580	0.560	0.580	0.560	0.580	9,310,000	5,323,950	0.5719	4.712	4.550	4.712	4.550	4.712	1,145,846	4.6463	1.75%
2020-05-29	0	0.570	0.540	0.570	0.550	0.570	4,455,000	2,495,800	0.5602	4.631	4.388	4.631	4.469	4.631	548,308	4.5518	0.00%
2020-05-28	0	0.570	0.560	0.570	0.570	0.570	15,000	8,550	0.5700	4.631	4.550	4.631	4.631	4.631	1,846	4.6313	-1.72%
2020-05-27	0	0.580	0.560	0.580	0.570	0.580	65,000	37,200	0.5723	4.712	4.550	4.712	4.631	4.712	8,000	4.6500	0.00%
2020-05-26	0	0.580	0.560	0.580	0.560	0.580	1,705,000	972,000	0.5701	4.712	4.550	4.712	4.550	4.712	209,846	4.6320	0.00%
2020-05-25	0	0.580	0.560	0.570	0.550	0.580	330,000	187,550	0.5683	4.712	4.550	4.631	4.469	4.712	40,615	4.6177	0.00%
2020-05-22	0	0.580	0.540	0.580	0.570	0.580	120,000	69,300	0.5775	4.712	4.388	4.712	4.631	4.712	14,769	4.6922	0.00%
2020-05-21	0	0.580	0.570	0.580	-	-	0	0	-	4.712	4.631	4.712	-	-	0	-	0.00%
2020-05-20	0	0.580	0.570	0.580	0.570	0.590	2,830,000	1,641,400	0.5800	4.712	4.631	4.712	4.631	4.794	348,308	4.7125	0.00%
2020-05-19	0	0.580	0.570	0.580	0.570	0.590	1,425,000	826,350	0.5799	4.712	4.631	4.712	4.631	4.794	175,385	4.7116	-1.69%
2020-05-18	0	0.590	0.570	0.590	0.580	0.590	205,000	119,050	0.5807	4.794	4.631	4.794	4.712	4.794	25,231	4.7184	1.72%
2020-05-15	0	0.580	0.570	0.580	0.570	0.580	40,000	23,100	0.5775	4.712	4.631	4.712	4.631	4.712	4,923	4.6922	0.00%
2020-05-14	0	0.580	0.570	0.580	-	-	0	0	-	4.712	4.631	4.712	-	-	0	-	0.00%
2020-05-13	0	0.580	0.570	0.580	0.570	0.580	6,625,000	3,842,000	0.5799	4.712	4.631	4.712	4.631	4.712	815,385	4.7119	0.00%
2020-05-12	0	0.580	0.580	0.590	0.540	0.590	7,495,000	4,345,150	0.5797	4.712	4.712	4.794	4.388	4.794	922,462	4.7104	0.00%
2020-05-11	0	0.580	0.580	0.590	0.570	0.590	2,195,000	1,273,150	0.5800	4.712	4.712	4.794	4.631	4.794	270,154	4.7127	0.00%
2020-05-08	0	0.580	0.580	0.590	0.570	0.590	7,470,000	4,316,300	0.5778	4.712	4.712	4.794	4.631	4.794	919,385	4.6948	0.00%
2020-05-07	0	0.580	0.570	0.580	0.580	0.580	35,000	20,300	0.5800	4.712	4.631	4.712	4.712	4.712	4,308	4.7125	0.00%
2020-05-06	0	0.580	0.570	0.580	0.570	0.580	4,813,000	2,767,790	0.5751	4.712	4.631	4.712	4.631	4.712	592,369	4.6724	0.00%
2020-05-05	0	0.580	0.560	0.580	0.560	0.590	9,590,000	5,499,100	0.5734	4.712	4.550	4.712	4.550	4.794	1,180,308	4.6590	0.00%
2020-05-04	0	0.580	0.560	0.580	0.560	0.580	10,260,000	5,891,850	0.5743	4.712	4.550	4.712	4.550	4.712	1,262,769	4.6658	0.00%
2020-04-29	0	0.580	0.560	0.580	0.560	0.580	8,690,000	4,960,950	0.5709	4.712	4.550	4.712	4.550	4.712	1,069,538	4.6384	3.57%
2020-04-28	0	0.560	0.560	0.600	0.560	0.580	55,000	31,250	0.5682	4.550	4.550	4.875	4.550	4.712	6,769	4.6165	-3.45%
2020-04-27	0	0.580	0.570	0.590	0.580	0.580	2,680,000	1,554,400	0.5800	4.712	4.631	4.794	4.712	4.712	329,846	4.7125	0.00%
2020-04-24	0	0.580	0.570	0.580	0.570	0.590	275,000	160,100	0.5822	4.712	4.631	4.712	4.631	4.794	33,846	4.7302	0.00%
2020-04-23	0	0.580	0.570	0.590	0.570	0.580	2,405,000	1,394,800	0.5800	4.712	4.631	4.794	4.631	4.712	296,000	4.7122	-1.69%
2020-04-22	0	0.590	0.590	0.600	0.580	0.590	5,840,000	3,388,850	0.5803	4.794	4.794	4.875	4.712	4.794	718,769	4.7148	0.00%
2020-04-21	0	0.590	0.580	0.590	0.580	0.600	4,045,000	2,423,300	0.5991	4.794	4.712	4.794	4.712	4.875	497,846	4.8676	-1.67%
2020-04-20	0	0.600	0.590	0.600	0.590	0.620	10,735,000	6,520,450	0.6074	4.875	4.794	4.875	4.794	5.038	1,321,231	4.9351	-3.23%
2020-04-17	0	0.620	0.600	0.610	0.610	0.630	5,160,000	3,168,000	0.6140	5.038	4.875	4.956	4.956	5.119	635,077	4.9884	0.00%
2020-04-16	0	0.620	0.600	0.620	0.600	0.640	7,785,000	4,853,250	0.6234	5.038	4.875	5.038	4.875	5.200	958,154	5.0652	1.64%
2020-04-15	0	0.610	0.590	0.620	0.600	0.630	190,000	116,050	0.6108	4.956	4.794	5.038	4.875	5.119	23,385	4.9627	-1.61%
2020-04-14	0	0.620	0.610	0.620	-	-	0	0	-	5.038	4.956	5.038	-	-	0	-	0.00%
2020-04-09	0	0.620	0.610	0.630	0.620	0.640	8,520,000	5,340,050	0.6268	5.038	4.956	5.119	5.038	5.200	1,048,615	5.0925	-1.59%
2020-04-08	0	0.630	0.610	0.630	0.590	0.640	5,960,000	3,683,300	0.6180	5.119	4.956	5.119	4.794	5.200	733,538	5.0213	6.78%
2020-04-07	0	0.590	0.590	0.600	0.590	0.660	13,005,000	8,031,300	0.6176	4.794	4.794	4.875	4.794	5.363	1,600,615	5.0176	-1.67%
2020-04-06	0	0.600	0.560	0.590	0.580	0.600	3,690,000	2,176,500	0.5898	4.875	4.550	4.794	4.712	4.875	454,154	4.7924	0.00%
2020-04-03	0	0.600	0.560	0.600	0.580	0.600	17,755,000	10,470,700	0.5897	4.875	4.550	4.875	4.712	4.875	2,185,231	4.7916	0.00%
2020-04-02	0	0.600	0.580	0.600	0.590	0.600	125,000	74,000	0.5920	4.875	4.712	4.875	4.794	4.875	15,385	4.8100	1.69%
2020-04-01	0	0.590	0.570	0.590	0.560	0.590	4,535,000	2,631,100	0.5802	4.794	4.631	4.794	4.550	4.794	558,154	4.7139	0.00%
2020-03-31	0	0.590	0.560	0.590	0.580	0.590	12,780,000	7,476,200	0.5850	4.794	4.550	4.794	4.712	4.794	1,572,923	4.7531	0.00%
2020-03-30	0	0.590	0.560	0.590	0.580	0.590	325,000	188,750	0.5808	4.794	4.550	4.794	4.712	4.794	40,000	4.7188	0.00%
2020-03-27	0	0.590	0.550	0.590	0.580	0.600	4,500,000	2,655,600	0.5901	4.794	4.469	4.794	4.712	4.875	553,846	4.7948	0.00%
2020-03-26	0	0.590	0.560	0.590	-	-	0	0	-	4.794	4.550	4.794	-	-	0	-	0.00%
2020-03-25	0	0.590	0.560	0.590	0.570	0.600	2,385,000	1,383,550	0.5801	4.794	4.550	4.794	4.631	4.875	293,538	4.7134	0.00%
2020-03-24	0	0.590	0.560	0.590	0.550	0.590	2,775,000	1,548,900	0.5582	4.794	4.550	4.794	4.469	4.794	341,538	4.5351	3.51%
2020-03-23	0	0.570	0.530	0.560	0.510	0.570	2,855,000	1,526,450	0.5347	4.631	4.306	4.550	4.144	4.631	351,385	4.3441	3.64%
2020-03-20	0	0.550	0.510	0.550	0.500	0.570	2,720,000	1,433,650	0.5271	4.469	4.144	4.469	4.063	4.631	334,769	4.2825	3.77%
2020-03-19	0	0.530	0.450	0.540	0.490	0.540	1,225,000	632,050	0.5160	4.306	3.656	4.388	3.981	4.388	150,769	4.1922	-5.36%
2020-03-18	0	0.560	0.520	0.550	0.520	0.560	400,000	218,000	0.5450	4.550	4.225	4.469	4.225	4.550	49,231	4.4281	0.00%
2020-03-17	0	0.560	0.540	0.560	0.550	0.560	300,000	167,600	0.5587	4.550	4.388	4.550	4.469	4.550	36,923	4.5392	-1.75%
2020-03-16	0	0.570	0.570	0.580	0.550	0.580	4,620,000	2,588,000	0.5602	4.631	4.631	4.712	4.469	4.712	568,615	4.5514	1.79%
2020-03-13	0	0.560	0.550	0.560	0.550	0.580	2,605,000	1,499,900	0.5758	4.550	4.469	4.550	4.469	4.712	320,615	4.6782	-6.67%
2020-03-12	0	0.600	0.580	0.600	0.560	0.600	4,745,000	2,740,050	0.5775	4.875	4.712	4.875	4.550	4.875	584,000	4.6919	0.00%
2020-03-11	0	0.600	0.590	0.600	0.580	0.600	6,245,000	3,694,800	0.5916	4.875	4.794	4.875	4.712	4.875	768,615	4.8071	1.69%
2020-03-10	0	0.590	0.570	0.590	0.570	0.590	2,575,000	1,494,100	0.5802	4.794	4.631	4.794	4.631	4.794	316,923	4.7144	-1.67%
2020-03-09	0	0.600	0.570	0.600	0.570	0.600	990,000	575,050	0.5809	4.875	4.631	4.875	4.631	4.875	121,846	4.7195	0.00%
2020-03-06	0	0.600	0.580	0.600	0.590	0.600	100,000	59,450	0.5945	4.875	4.712	4.875	4.794	4.875	12,308	4.8303	0.00%
2020-03-05	0	0.600	0.600	0.610	0.580	0.600	7,115,000	4,198,850	0.5901	4.875	4.875	4.956	4.712	4.875	875,692	4.7949	0.00%
2020-03-04	0	0.600	0.570	0.590	0.580	0.600	585,000	341,850	0.5844	4.875	4.631	4.794	4.712	4.875	72,000	4.7479	0.00%
2020-03-03	0	0.600	0.580	0.590	0.580	0.600	1,725,000	1,018,350	0.5903	4.875	4.712	4.794	4.712	4.875	212,308	4.7966	-1.64%
2020-03-02	0	0.610	0.590	0.610	0.600	0.610	10,945,000	6,670,250	0.6094	4.956	4.794	4.956	4.875	4.956	1,347,077	4.9516	-1.61%
2020-02-28	0	0.620	0.600	0.620	0.600	0.620	6,000,000	3,659,350	0.6099	5.038	4.875	5.038	4.875	5.038	738,462	4.9554	0.00%
2020-02-27	0	0.620	0.610	0.620	0.610	0.620	2,975,000	1,843,800	0.6198	5.038	4.956	5.038	4.956	5.038	366,154	5.0356	0.00%
2020-02-26	0	0.620	0.600	0.620	0.600	0.640	7,625,000	4,737,200	0.6213	5.038	4.875	5.038	4.875	5.200	938,462	5.0478	0.00%
2020-02-25	0	0.620	0.600	0.620	0.600	0.620	145,000	88,350	0.6093	5.038	4.875	5.038	4.875	5.038	17,846	4.9506	3.33%
2020-02-24	0	0.600	0.600	0.610	0.600	0.620	140,000	86,000	0.6143	4.875	4.875	4.956	4.875	5.038	17,231	4.9911	-3.23%
2020-02-21	0	0.620	0.610	0.620	-	-	0	0	-	5.038	4.956	5.038	-	-	0	-	0.00%
2020-02-20	0	0.620	0.610	0.620	0.610	0.640	3,355,000	2,084,850	0.6214	5.038	4.956	5.038	4.956	5.200	412,923	5.0490	0.00%
2020-02-19	0	0.620	0.600	0.630	0.610	0.640	8,790,000	5,429,400	0.6177	5.038	4.875	5.119	4.956	5.200	1,081,846	5.0186	0.00%
2020-02-18	0	0.620	0.600	0.620	0.600	0.630	2,185,000	1,357,100	0.6211	5.038	4.875	5.038	4.875	5.119	268,923	5.0464	0.00%
2020-02-17	0	0.620	0.600	0.620	0.600	0.620	220,000	135,050	0.6139	5.038	4.875	5.038	4.875	5.038	27,077	4.9876	0.00%
2020-02-14	0	0.620	0.600	0.620	0.600	0.620	1,505,000	930,950	0.6186	5.038	4.875	5.038	4.875	5.038	185,231	5.0259	0.00%
2020-02-13	0	0.620	0.600	0.630	0.610	0.630	730,000	452,400	0.6197	5.038	4.875	5.119	4.956	5.119	89,846	5.0353	0.00%
2020-02-12	0	0.620	0.610	0.630	0.620	0.630	865,000	542,300	0.6269	5.038	4.956	5.119	5.038	5.119	106,462	5.0939	0.00%
2020-02-11	0	0.620	0.600	0.630	0.610	0.630	6,565,000	4,089,300	0.6229	5.038	4.875	5.119	4.956	5.119	808,000	5.0610	0.00%
2020-02-10	0	0.620	0.590	0.620	0.600	0.620	85,000	51,900	0.6106	5.038	4.794	5.038	4.875	5.038	10,462	4.9610	0.00%
2020-02-07	0	0.620	0.600	0.620	0.600	0.630	3,320,000	2,051,100	0.6178	5.038	4.875	5.038	4.875	5.119	408,615	5.0196	0.00%
2020-02-06	0	0.620	0.590	0.620	0.590	0.630	3,530,000	2,174,400	0.6160	5.038	4.794	5.038	4.794	5.119	434,462	5.0048	6.90%
2020-02-05	0	0.580	0.580	0.590	0.580	0.590	90,000	52,600	0.5844	4.712	4.712	4.794	4.712	4.794	11,077	4.7486	-1.69%
2020-02-04	0	0.590	0.580	0.590	0.580	0.600	3,310,000	1,952,350	0.5898	4.794	4.712	4.794	4.712	4.875	407,385	4.7924	-1.67%
2020-02-03	0	0.600	0.580	0.600	0.570	0.600	215,000	125,350	0.5830	4.875	4.712	4.875	4.631	4.875	26,462	4.7371	0.00%
2020-01-31	0	0.600	0.580	0.600	0.580	0.600	1,020,000	602,500	0.5907	4.875	4.712	4.875	4.712	4.875	125,538	4.7993	0.00%
2020-01-30	0	0.600	0.590	0.600	0.590	0.620	2,745,000	1,640,600	0.5977	4.875	4.794	4.875	4.794	5.038	337,846	4.8561	-6.25%
2020-01-29	0	0.640	0.620	0.640	0.600	0.640	2,330,000	1,468,000	0.6300	5.200	5.038	5.200	4.875	5.200	286,769	5.1191	0.00%
2020-01-24	0	0.640	0.640	0.650	0.640	0.650	95,000	60,950	0.6416	5.200	5.200	5.281	5.200	5.281	11,692	5.2128	0.00%
2020-01-23	0	0.640	0.640	0.650	0.640	0.650	5,195,000	3,376,200	0.6499	5.200	5.200	5.281	5.200	5.281	639,385	5.2804	-1.54%
2020-01-22	0	0.650	0.640	0.650	0.640	0.660	6,520,000	4,225,200	0.6480	5.281	5.200	5.281	5.200	5.363	802,462	5.2653	0.00%
2020-01-21	0	0.650	0.640	0.650	0.650	0.660	2,655,000	1,726,050	0.6501	5.281	5.200	5.281	5.281	5.363	326,769	5.2822	-1.52%
2020-01-20	0	0.660	0.640	0.650	0.650	0.670	6,115,000	4,013,350	0.6563	5.363	5.200	5.281	5.281	5.444	752,615	5.3325	1.54%
2020-01-17	0	0.650	0.640	0.650	0.640	0.650	2,230,000	1,447,850	0.6493	5.281	5.200	5.281	5.200	5.281	274,462	5.2752	0.00%
2020-01-16	0	0.650	0.640	0.660	0.650	0.660	7,815,000	5,080,000	0.6500	5.281	5.200	5.363	5.281	5.363	961,846	5.2815	0.00%
2020-01-15	0	0.650	0.640	0.650	0.650	0.660	1,715,000	1,114,950	0.6501	5.281	5.200	5.281	5.281	5.363	211,077	5.2822	0.00%
2020-01-14	0	0.650	0.640	0.650	0.640	0.660	5,500,000	3,574,950	0.6500	5.281	5.200	5.281	5.200	5.363	676,923	5.2812	1.56%
2020-01-13	0	0.640	0.640	0.650	0.640	0.660	220,000	143,100	0.6505	5.200	5.200	5.281	5.200	5.363	27,077	5.2849	-1.54%
2020-01-10	0	0.650	0.640	0.650	0.650	0.660	850,000	555,100	0.6531	5.281	5.200	5.281	5.281	5.363	104,615	5.3061	0.00%
2020-01-09	0	0.650	0.650	0.660	0.640	0.660	7,585,000	4,948,100	0.6524	5.281	5.281	5.363	5.200	5.363	933,538	5.3004	0.00%
2020-01-08	0	0.650	0.650	0.660	0.650	0.670	6,925,000	4,599,650	0.6642	5.281	5.281	5.363	5.281	5.444	852,308	5.3967	-1.52%
2020-01-07	0	0.660	0.660	0.670	0.660	0.680	9,485,000	6,303,450	0.6646	5.363	5.363	5.444	5.363	5.525	1,167,385	5.3996	1.54%
2020-01-06	0	0.650	0.650	0.670	0.640	0.660	11,100,000	7,309,250	0.6585	5.281	5.281	5.444	5.200	5.363	1,366,154	5.3502	-1.52%
2020-01-03	0	0.660	0.650	0.660	0.650	0.670	4,300,000	2,862,050	0.6656	5.363	5.281	5.363	5.281	5.444	529,231	5.4079	0.00%
2020-01-02	0	0.660	0.660	0.670	0.660	0.680	9,320,000	6,257,750	0.6714	5.363	5.363	5.444	5.363	5.525	1,147,077	5.4554	-2.94%
2019-12-31	0	0.680	0.650	0.680	0.660	0.680	5,560,000	3,691,000	0.6638	5.525	5.281	5.525	5.363	5.525	684,308	5.3938	3.03%
2019-12-30	0	0.660	0.640	0.660	0.650	0.660	6,875,000	4,487,500	0.6527	5.363	5.200	5.363	5.281	5.363	846,154	5.3034	3.13%
2019-12-27	0	0.640	0.640	0.650	0.640	0.680	8,740,000	5,744,500	0.6573	5.200	5.200	5.281	5.200	5.525	1,075,692	5.3403	0.00%
2019-12-24	0	0.640	0.640	0.650	0.640	0.660	10,085,000	6,541,600	0.6486	5.200	5.200	5.281	5.200	5.363	1,241,231	5.2703	0.00%
2019-12-23	0	0.640	0.640	0.650	0.640	0.670	15,335,000	10,010,300	0.6528	5.200	5.200	5.281	5.200	5.444	1,887,385	5.3038	-1.54%
2019-12-20	0	0.650	0.640	0.650	0.640	0.660	19,850,000	12,915,250	0.6506	5.281	5.200	5.281	5.200	5.363	2,443,077	5.2865	-1.52%
2019-12-19	0	0.660	0.640	0.660	0.640	0.660	6,650,000	4,322,750	0.6500	5.363	5.200	5.363	5.200	5.363	818,462	5.2816	0.00%
2019-12-18	0	0.660	0.650	0.660	0.630	0.660	12,980,000	8,322,550	0.6412	5.363	5.281	5.363	5.119	5.363	1,597,538	5.2096	3.13%
2019-12-17	0	0.640	0.640	0.650	0.640	0.660	3,760,000	2,443,200	0.6498	5.200	5.200	5.281	5.200	5.363	462,769	5.2795	-3.03%
2019-12-16	0	0.660	0.640	0.660	0.630	0.660	8,375,000	5,390,000	0.6436	5.363	5.200	5.363	5.119	5.363	1,030,769	5.2291	4.76%
2019-12-13	0	0.630	0.630	0.640	0.630	0.660	9,580,000	6,196,450	0.6468	5.119	5.119	5.200	5.119	5.363	1,179,077	5.2553	-3.08%
2019-12-12	0	0.650	0.640	0.650	0.640	0.650	4,245,000	2,744,450	0.6465	5.281	5.200	5.281	5.200	5.281	522,462	5.2529	1.56%
2019-12-11	0	0.640	0.640	0.650	0.640	0.710	13,355,000	8,682,600	0.6501	5.200	5.200	5.281	5.200	5.769	1,643,692	5.2824	-4.48%
2019-12-10	0	0.670	0.650	0.670	0.650	0.670	6,000,000	3,948,600	0.6581	5.444	5.281	5.444	5.281	5.444	738,462	5.3471	3.08%
2019-12-09	0	0.650	0.640	0.660	0.650	0.660	6,815,000	4,457,250	0.6540	5.281	5.200	5.363	5.281	5.363	838,769	5.3140	-1.52%
2019-12-06	0	0.660	0.640	0.660	0.640	0.660	7,520,000	4,877,150	0.6486	5.363	5.200	5.363	5.200	5.363	925,538	5.2695	1.54%
2019-12-05	0	0.650	0.630	0.650	0.630	0.650	6,560,000	4,178,850	0.6370	5.281	5.119	5.281	5.119	5.281	807,385	5.1758	3.17%
2019-12-04	0	0.630	0.630	0.640	0.620	0.650	3,375,000	2,149,050	0.6368	5.119	5.119	5.200	5.038	5.281	415,385	5.1736	-1.56%
2019-12-03	0	0.640	0.620	0.640	0.630	0.650	2,515,000	1,595,200	0.6343	5.200	5.038	5.200	5.119	5.281	309,538	5.1535	0.00%
2019-12-02	0	0.640	0.620	0.630	0.630	0.650	10,010,000	6,369,650	0.6363	5.200	5.038	5.119	5.119	5.281	1,232,000	5.1702	0.00%
2019-11-29	0	0.640	0.640	0.650	0.630	0.660	2,800,000	1,825,400	0.6519	5.200	5.200	5.281	5.119	5.363	344,615	5.2969	-3.03%
2019-11-28	0	0.660	0.650	0.660	0.660	0.680	4,690,000	3,141,550	0.6698	5.363	5.281	5.363	5.363	5.525	577,231	5.4425	-1.49%
2019-11-27	0	0.670	0.660	0.680	0.620	0.700	12,970,000	8,661,950	0.6678	5.444	5.363	5.525	5.038	5.687	1,596,308	5.4262	1.52%
2019-11-26	0	0.660	0.640	0.660	0.640	0.660	6,675,000	4,339,100	0.6501	5.363	5.200	5.363	5.200	5.363	821,538	5.2817	0.00%
2019-11-25	0	0.660	0.640	0.660	0.650	0.660	12,545,000	8,161,450	0.6506	5.363	5.200	5.363	5.281	5.363	1,544,000	5.2859	1.54%
2019-11-22	0	0.650	0.640	0.650	0.640	0.660	6,465,000	4,191,450	0.6483	5.281	5.200	5.281	5.200	5.363	795,692	5.2677	0.00%
2019-11-21	0	0.650	0.630	0.650	0.620	0.650	14,460,000	9,228,550	0.6382	5.281	5.119	5.281	5.038	5.281	1,779,692	5.1855	0.00%
2019-11-20	0	0.650	0.630	0.650	0.640	0.660	6,550,000	4,208,650	0.6425	5.281	5.119	5.281	5.200	5.363	806,154	5.2207	0.00%
2019-11-19	0	0.650	0.630	0.660	0.630	0.650	11,220,000	7,232,900	0.6446	5.281	5.119	5.363	5.119	5.281	1,380,923	5.2377	0.00%
2019-11-18	0	0.650	0.630	0.660	0.620	0.650	3,920,000	2,473,900	0.6311	5.281	5.119	5.363	5.038	5.281	482,462	5.1277	0.00%
2019-11-15	0	0.650	0.620	0.650	0.600	0.650	8,865,000	5,517,700	0.6224	5.281	5.038	5.281	4.875	5.281	1,091,077	5.0571	0.00%
2019-11-14	0	0.650	0.640	0.650	0.640	0.650	3,725,000	2,402,000	0.6448	5.281	5.200	5.281	5.200	5.281	458,462	5.2393	0.00%
2019-11-13	0	0.650	0.630	0.660	0.640	0.660	3,505,000	2,300,150	0.6562	5.281	5.119	5.363	5.200	5.363	431,385	5.3320	-1.52%
2019-11-12	0	0.660	0.650	0.660	0.650	0.670	3,860,000	2,548,500	0.6602	5.363	5.281	5.363	5.281	5.444	475,077	5.3644	0.00%
2019-11-11	0	0.660	0.660	0.680	0.660	0.680	2,635,000	1,754,950	0.6660	5.363	5.363	5.525	5.363	5.525	324,308	5.4114	0.00%
2019-11-08	0	0.660	0.650	0.660	0.660	0.690	4,270,000	2,877,950	0.6740	5.363	5.281	5.363	5.363	5.606	525,538	5.4762	-2.94%
2019-11-07	0	0.680	0.660	0.690	0.660	0.680	8,350,000	5,620,200	0.6731	5.525	5.363	5.606	5.363	5.525	1,027,692	5.4688	0.00%
2019-11-06	0	0.680	0.650	0.680	0.660	0.680	3,865,000	2,579,000	0.6673	5.525	5.281	5.525	5.363	5.525	475,692	5.4216	0.00%
2019-11-05	0	0.680	0.670	0.690	0.670	0.690	4,145,000	2,808,600	0.6776	5.525	5.444	5.606	5.444	5.606	510,154	5.5054	0.00%
2019-11-04	0	0.680	0.670	0.690	0.670	0.690	4,545,000	3,081,700	0.6780	5.525	5.444	5.606	5.444	5.606	559,385	5.5091	0.00%
2019-11-01	0	0.680	0.650	0.680	0.650	0.680	3,415,000	2,266,700	0.6637	5.525	5.281	5.525	5.281	5.525	420,308	5.3930	1.49%
2019-10-31	0	0.670	0.670	0.680	0.670	0.710	8,705,000	5,943,500	0.6828	5.444	5.444	5.525	5.444	5.769	1,071,385	5.5475	-2.90%
2019-10-30	0	0.690	0.670	0.690	0.680	0.690	10,235,000	6,960,250	0.6800	5.606	5.444	5.606	5.525	5.606	1,259,692	5.5254	0.00%
2019-10-29	0	0.690	0.670	0.690	0.660	0.700	11,150,000	7,485,600	0.6714	5.606	5.444	5.606	5.363	5.687	1,372,308	5.4548	1.47%
2019-10-28	0	0.680	0.660	0.680	0.660	0.680	7,315,000	4,882,050	0.6674	5.525	5.363	5.525	5.363	5.525	900,308	5.4226	1.49%
2019-10-25	0	0.670	0.650	0.670	0.650	0.670	5,335,000	3,486,650	0.6535	5.444	5.281	5.444	5.281	5.444	656,615	5.3100	1.52%
2019-10-24	0	0.660	0.650	0.670	0.650	0.680	10,000,000	6,619,750	0.6620	5.363	5.281	5.444	5.281	5.525	1,230,769	5.3785	-2.94%
2019-10-23	0	0.680	0.660	0.680	0.660	0.690	3,365,000	2,249,300	0.6684	5.525	5.363	5.525	5.363	5.606	414,154	5.4311	3.03%
2019-10-22	0	0.660	0.660	0.670	0.660	0.690	3,550,000	2,405,950	0.6777	5.363	5.363	5.444	5.363	5.606	436,923	5.5066	-1.49%
2019-10-21	0	0.670	0.670	0.680	0.670	0.690	2,565,000	1,729,350	0.6742	5.444	5.444	5.525	5.444	5.606	315,692	5.4780	-2.90%
2019-10-18	0	0.690	0.660	0.680	0.660	0.690	4,165,000	2,802,600	0.6729	5.606	5.363	5.525	5.363	5.606	512,615	5.4673	4.55%
2019-10-17	0	0.660	0.660	0.680	0.660	0.690	3,575,000	2,395,200	0.6700	5.363	5.363	5.525	5.363	5.606	440,000	5.4436	0.00%
2019-10-16	0	0.660	0.650	0.680	0.660	0.700	2,580,000	1,737,800	0.6736	5.363	5.281	5.525	5.363	5.687	317,538	5.4727	-2.94%
2019-10-15	0	0.680	0.660	0.690	0.640	0.690	12,490,000	8,271,700	0.6623	5.525	5.363	5.606	5.200	5.606	1,537,231	5.3809	6.25%
2019-10-14	0	0.640	0.630	0.650	0.640	0.650	13,885,000	8,886,950	0.6400	5.200	5.119	5.281	5.200	5.281	1,708,923	5.2003	0.00%
2019-10-11	0	0.640	0.630	0.650	0.630	0.650	4,385,000	2,797,050	0.6379	5.200	5.119	5.281	5.119	5.281	539,692	5.1827	0.00%
2019-10-10	0	0.640	0.610	0.640	0.620	0.640	9,045,000	5,678,500	0.6278	5.200	4.956	5.200	5.038	5.200	1,113,231	5.1009	0.00%
2019-10-09	0	0.640	0.630	0.640	0.610	0.660	5,905,000	3,715,000	0.6291	5.200	5.119	5.200	4.956	5.363	726,769	5.1117	-4.48%
2019-10-08	0	0.670	0.650	0.670	0.650	0.670	3,090,000	2,029,650	0.6568	5.444	5.281	5.444	5.281	5.444	380,308	5.3369	3.08%
2019-10-04	0	0.650	0.650	0.660	0.650	0.670	6,135,000	4,038,100	0.6582	5.281	5.281	5.363	5.281	5.444	755,077	5.3479	-1.52%
2019-10-03	0	0.660	0.650	0.660	0.640	0.660	6,680,000	4,343,300	0.6502	5.363	5.281	5.363	5.200	5.363	822,154	5.2828	1.54%
2019-10-02	0	0.650	0.650	0.660	0.650	0.690	5,155,000	3,475,850	0.6743	5.281	5.281	5.363	5.281	5.606	634,462	5.4784	-8.45%
2019-09-30	0	0.710	0.690	0.710	0.680	0.710	14,675,000	10,198,800	0.6950	5.769	5.606	5.769	5.525	5.769	1,806,154	5.6467	1.43%
2019-09-27	0	0.700	0.690	0.710	0.680	0.710	11,560,000	7,998,600	0.6919	5.687	5.606	5.769	5.525	5.769	1,422,769	5.6219	2.94%
2019-09-26	0	0.680	0.670	0.690	0.680	0.690	9,190,000	6,272,350	0.6825	5.525	5.444	5.606	5.525	5.606	1,131,077	5.5455	0.00%
2019-09-25	0	0.680	0.680	0.690	0.670	0.700	7,430,000	5,111,850	0.6880	5.525	5.525	5.606	5.444	5.687	914,462	5.5900	0.00%
2019-09-24	0	0.680	0.670	0.680	0.670	0.700	10,150,000	6,925,150	0.6823	5.525	5.444	5.525	5.444	5.687	1,249,231	5.5435	-2.86%
2019-09-23	0	0.700	0.680	0.700	0.680	0.700	7,510,000	5,187,550	0.6908	5.687	5.525	5.687	5.525	5.687	924,308	5.6124	1.45%
2019-09-20	0	0.690	0.670	0.690	0.670	0.690	3,185,000	2,161,300	0.6786	5.606	5.444	5.606	5.444	5.606	392,000	5.5135	2.99%
2019-09-19	0	0.670	0.670	0.680	0.670	0.690	6,650,000	4,515,350	0.6790	5.444	5.444	5.525	5.444	5.606	818,462	5.5169	-2.90%
2019-09-18	0	0.690	0.670	0.690	0.680	0.690	3,840,000	2,629,150	0.6847	5.606	5.444	5.606	5.525	5.606	472,615	5.5630	0.00%
2019-09-17	0	0.690	0.680	0.700	0.680	0.700	7,560,000	5,208,950	0.6890	5.606	5.525	5.687	5.525	5.687	930,462	5.5982	-1.43%
2019-09-16	0	0.700	0.680	0.700	0.690	0.710	5,630,000	3,923,500	0.6969	5.687	5.525	5.687	5.606	5.769	692,923	5.6622	2.94%
2019-09-13	0	0.680	0.680	0.690	0.680	0.710	5,220,000	3,663,250	0.7018	5.525	5.525	5.606	5.525	5.769	642,462	5.7019	-2.86%
2019-09-12	0	0.700	0.680	0.700	0.680	0.700	2,000,000	1,379,900	0.6900	5.687	5.525	5.687	5.525	5.687	246,154	5.6058	2.94%
2019-09-11	0	0.680	0.670	0.690	0.670	0.700	3,610,000	2,468,050	0.6837	5.525	5.444	5.606	5.444	5.687	444,308	5.5548	-2.86%
2019-09-10	0	0.700	0.680	0.700	0.680	0.700	600,000	414,200	0.6903	5.687	5.525	5.687	5.525	5.687	73,846	5.6090	0.00%
2019-09-09	0	0.700	0.680	0.700	0.670	0.700	3,020,000	2,066,200	0.6842	5.687	5.525	5.687	5.444	5.687	371,692	5.5589	0.00%
2019-09-06	0	0.700	0.680	0.700	0.690	0.700	9,400,000	6,486,550	0.6901	5.687	5.525	5.687	5.606	5.687	1,156,923	5.6067	0.00%
2019-09-05	0	0.700	0.690	0.700	0.680	0.700	6,015,000	4,186,800	0.6961	5.687	5.606	5.687	5.525	5.687	740,308	5.6555	2.94%
2019-09-04	0	0.680	0.680	0.700	0.680	0.700	4,235,000	2,903,700	0.6856	5.525	5.525	5.687	5.525	5.687	521,231	5.5709	0.00%
2019-09-03	0	0.680	0.660	0.680	0.670	0.700	4,290,000	2,918,650	0.6803	5.525	5.363	5.525	5.444	5.687	528,000	5.5277	-1.45%
2019-09-02	0	0.690	0.670	0.690	0.670	0.700	1,230,000	833,850	0.6779	5.606	5.444	5.606	5.444	5.687	151,385	5.5082	0.00%
2019-08-30	0	0.690	0.680	0.690	0.680	0.730	4,450,000	3,128,700	0.7031	5.606	5.525	5.606	5.525	5.931	547,692	5.7125	-2.82%
2019-08-29	0	0.710	0.710	0.740	0.690	0.790	11,245,000	8,761,200	0.7791	5.769	5.769	6.013	5.606	6.419	1,384,000	6.3303	1.43%
2019-08-28	0	0.700	0.690	0.710	0.700	0.750	4,755,000	3,376,400	0.7101	5.687	5.606	5.769	5.687	6.094	585,231	5.7693	-6.67%
2019-08-27	0	0.750	0.690	0.750	0.650	0.800	9,220,000	6,717,350	0.7286	6.094	5.606	6.094	5.281	6.500	1,134,769	5.9196	2.74%
2019-08-26	0	0.730	0.720	0.740	0.700	0.780	8,645,000	6,508,300	0.7528	5.931	5.850	6.013	5.687	6.337	1,064,000	6.1168	-1.35%
2019-08-23	0	0.740	0.690	0.740	0.700	0.740	3,270,000	2,358,650	0.7213	6.013	5.606	6.013	5.687	6.013	402,462	5.8606	2.78%
2019-08-22	0	0.720	0.700	0.730	0.700	0.760	6,875,000	4,980,700	0.7245	5.850	5.687	5.931	5.687	6.175	846,154	5.8863	2.86%
2019-08-21	0	0.700	0.690	0.700	0.680	0.710	3,990,000	2,770,200	0.6943	5.687	5.606	5.687	5.525	5.769	491,077	5.6411	0.00%
2019-08-20	0	0.700	0.690	0.700	0.680	0.710	8,100,000	5,648,150	0.6973	5.687	5.606	5.687	5.525	5.769	996,923	5.6656	0.00%
2019-08-19	0	0.700	0.680	0.700	0.700	0.710	3,705,000	2,605,550	0.7033	5.687	5.525	5.687	5.687	5.769	456,000	5.7139	-2.78%
2019-08-16	0	0.720	0.660	0.720	0.650	0.720	4,825,000	3,232,650	0.6700	5.850	5.363	5.850	5.281	5.850	593,846	5.4436	4.35%
2019-08-15	0	0.690	0.650	0.690	0.670	0.690	3,000,000	2,012,600	0.6709	5.606	5.281	5.606	5.444	5.606	369,231	5.4508	1.47%
2019-08-14	0	0.680	0.650	0.680	0.640	0.680	4,775,000	3,116,300	0.6526	5.525	5.281	5.525	5.200	5.525	587,692	5.3026	0.00%
2019-08-13	0	0.680	0.640	0.680	0.640	0.680	3,015,000	1,950,150	0.6468	5.525	5.200	5.525	5.200	5.525	371,077	5.2554	4.62%
2019-08-12	0	0.650	0.620	0.650	0.630	0.650	5,140,000	3,289,800	0.6400	5.281	5.038	5.281	5.119	5.281	632,615	5.2003	0.00%
2019-08-09	0	0.650	0.630	0.650	0.650	0.660	2,010,000	1,306,800	0.6501	5.281	5.119	5.281	5.281	5.363	247,385	5.2825	1.56%
2019-08-08	0	0.640	0.640	0.650	0.620	0.660	1,925,000	1,222,200	0.6349	5.200	5.200	5.281	5.038	5.363	236,923	5.1586	1.59%
2019-08-07	0	0.630	0.610	0.640	0.600	0.630	5,670,000	3,453,700	0.6091	5.119	4.956	5.200	4.875	5.119	697,846	4.9491	3.28%
2019-08-06	0	0.610	0.600	0.620	0.570	0.610	4,440,000	2,665,950	0.6004	4.956	4.875	5.038	4.631	4.956	546,462	4.8786	1.67%
2019-08-05	0	0.600	0.600	0.610	0.580	0.680	13,515,000	8,189,900	0.6060	4.875	4.875	4.956	4.712	5.525	1,663,385	4.9236	-13.04%
2019-08-02	0	0.690	0.670	0.690	0.650	0.690	2,155,000	1,464,800	0.6797	5.606	5.444	5.606	5.281	5.606	265,231	5.5227	1.47%
2019-08-01	0	0.680	0.660	0.680	0.670	0.680	3,215,000	2,154,100	0.6700	5.525	5.363	5.525	5.444	5.525	395,692	5.4439	0.00%
2019-07-31	0	0.680	0.660	0.680	0.660	0.680	2,655,000	1,779,000	0.6701	5.525	5.363	5.525	5.363	5.525	326,769	5.4442	0.00%
2019-07-30	0	0.680	0.670	0.680	0.660	0.680	4,225,000	2,830,750	0.6700	5.525	5.444	5.525	5.363	5.525	520,000	5.4438	3.03%
2019-07-29	0	0.660	0.660	0.670	0.660	0.690	2,720,000	1,833,200	0.6740	5.363	5.363	5.444	5.363	5.606	334,769	5.4760	-1.49%
2019-07-26	0	0.670	0.670	0.680	0.670	0.690	1,715,000	1,160,300	0.6766	5.444	5.444	5.525	5.444	5.606	211,077	5.4970	0.00%
2019-07-25	0	0.670	0.660	0.670	0.670	0.690	2,285,000	1,546,150	0.6767	5.444	5.363	5.444	5.444	5.606	281,231	5.4978	0.00%
2019-07-24	0	0.670	0.670	0.680	0.670	0.690	3,090,000	2,070,550	0.6701	5.444	5.444	5.525	5.444	5.606	380,308	5.4444	-1.47%
2019-07-23	0	0.680	0.660	0.680	0.670	0.690	665,000	449,550	0.6760	5.525	5.363	5.525	5.444	5.606	81,846	5.4926	1.49%
2019-07-22	0	0.670	0.670	0.690	0.670	0.690	3,845,000	2,598,650	0.6759	5.444	5.444	5.606	5.444	5.606	473,231	5.4913	-1.47%
2019-07-19	0	0.680	0.660	0.690	0.660	0.690	3,540,000	2,407,550	0.6801	5.525	5.363	5.606	5.363	5.606	435,692	5.5258	0.00%
2019-07-18	0	0.680	0.670	0.680	0.680	0.690	890,000	605,500	0.6803	5.525	5.444	5.525	5.525	5.606	109,538	5.5277	1.49%
2019-07-17	0	0.670	0.670	0.690	0.660	0.760	9,010,000	6,461,650	0.7172	5.444	5.444	5.606	5.363	6.175	1,108,923	5.8270	-5.63%
2019-07-16	0	0.710	0.700	0.710	0.630	0.740	13,940,000	9,559,400	0.6858	5.769	5.687	5.769	5.119	6.013	1,715,692	5.5717	14.52%
2019-07-15	0	0.620	0.610	0.620	0.620	0.650	2,390,000	1,511,800	0.6326	5.038	4.956	5.038	5.038	5.281	294,154	5.1395	-4.62%
2019-07-12	0	0.650	0.630	0.650	0.630	0.670	4,625,000	2,985,500	0.6455	5.281	5.119	5.281	5.119	5.444	569,231	5.2448	-1.52%
2019-07-11	0	0.660	0.640	0.660	0.650	0.670	4,075,000	2,675,800	0.6566	5.363	5.200	5.363	5.281	5.444	501,538	5.3352	0.00%
2019-07-10	0	0.660	0.640	0.660	0.640	0.660	3,690,000	2,377,150	0.6442	5.363	5.200	5.363	5.200	5.363	454,154	5.2342	3.13%
2019-07-09	0	0.640	0.630	0.640	0.630	0.640	3,935,000	2,495,050	0.6341	5.200	5.119	5.200	5.119	5.200	484,308	5.1518	1.59%
2019-07-08	0	0.630	0.620	0.630	0.600	0.650	3,150,000	1,983,100	0.6296	5.119	5.038	5.119	4.875	5.281	387,692	5.1151	-4.55%
2019-07-05	0	0.660	0.650	0.660	0.650	0.680	3,920,000	2,601,850	0.6637	5.363	5.281	5.363	5.281	5.525	482,462	5.3929	-1.49%
2019-07-04	0	0.670	0.660	0.670	0.670	0.730	5,495,000	3,764,350	0.6851	5.444	5.363	5.444	5.444	5.931	676,308	5.5660	0.00%
2019-07-03	0	0.670	0.660	0.670	0.650	0.680	7,250,000	4,826,450	0.6657	5.444	5.363	5.444	5.281	5.525	892,308	5.4090	-1.47%
2019-07-02	0	0.680	0.670	0.680	0.660	0.690	3,200,000	2,158,700	0.6746	5.525	5.444	5.525	5.363	5.606	393,846	5.4811	-1.45%
2019-06-28	0	0.690	0.650	0.690	0.640	0.690	8,270,000	5,412,350	0.6545	5.606	5.281	5.606	5.200	5.606	1,017,846	5.3175	4.55%
2019-06-27	0	0.660	0.640	0.660	0.650	0.660	2,650,000	1,723,300	0.6503	5.363	5.200	5.363	5.281	5.363	326,154	5.2837	1.54%
2019-06-26	0	0.650	0.640	0.660	0.640	0.700	5,970,000	4,041,150	0.6769	5.281	5.200	5.363	5.200	5.687	734,769	5.4999	-7.14%
2019-06-25	0	0.700	0.680	0.700	0.670	0.700	4,105,000	2,806,650	0.6837	5.687	5.525	5.687	5.444	5.687	505,231	5.5552	1.45%
2019-06-24	0	0.690	0.680	0.690	0.680	0.700	680,000	463,500	0.6816	5.606	5.525	5.606	5.525	5.687	83,692	5.5381	1.47%
2019-06-21	0	0.680	0.670	0.680	0.660	0.740	5,575,000	3,913,700	0.7020	5.525	5.444	5.525	5.363	6.013	686,154	5.7038	-6.85%
2019-06-20	0	0.730	0.720	0.740	0.730	0.740	2,915,000	2,128,350	0.7301	5.931	5.850	6.013	5.931	6.013	358,769	5.9324	-1.35%
2019-06-19	0	0.740	0.710	0.740	0.720	0.740	1,395,000	1,006,400	0.7214	6.013	5.769	6.013	5.850	6.013	171,692	5.8616	2.78%
2019-06-18	0	0.720	0.710	0.730	0.720	0.740	2,105,000	1,526,900	0.7254	5.850	5.769	5.931	5.850	6.013	259,077	5.8936	-2.70%
2019-06-17	0	0.740	0.720	0.740	0.720	0.740	3,025,000	2,202,100	0.7280	6.013	5.850	6.013	5.850	6.013	372,308	5.9147	0.00%
2019-06-14	0	0.740	0.710	0.740	0.690	0.750	7,005,000	4,959,050	0.7079	6.013	5.769	6.013	5.606	6.094	862,154	5.7519	7.25%
2019-06-13	0	0.690	0.690	0.700	0.670	0.700	2,175,000	1,500,850	0.6900	5.606	5.606	5.687	5.444	5.687	267,692	5.6066	0.00%
2019-06-12	0	0.690	0.680	0.690	0.690	0.710	4,815,000	3,410,750	0.7084	5.606	5.525	5.606	5.606	5.769	592,615	5.7554	-4.17%
2019-06-11	0	0.720	0.710	0.730	0.710	0.730	3,600,000	2,592,300	0.7201	5.850	5.769	5.931	5.769	5.931	443,077	5.8507	-1.37%
2019-06-10	0	0.730	0.710	0.730	0.690	0.730	3,920,000	2,799,400	0.7141	5.931	5.769	5.931	5.606	5.931	482,462	5.8023	0.00%
2019-06-06	0	0.730	0.720	0.730	0.730	0.740	65,000	47,550	0.7315	5.931	5.850	5.931	5.931	6.013	8,000	5.9438	0.00%
2019-06-05	0	0.730	0.720	0.740	0.720	0.740	2,180,000	1,592,000	0.7303	5.931	5.850	6.013	5.850	6.013	268,308	5.9335	-1.35%
2019-06-04	0	0.740	0.730	0.740	0.720	0.750	4,025,000	2,947,550	0.7323	6.013	5.931	6.013	5.850	6.094	495,385	5.9500	0.00%
2019-06-03	0	0.740	0.730	0.740	0.720	0.740	3,210,000	2,343,450	0.7300	6.013	5.931	6.013	5.850	6.013	395,077	5.9316	1.37%
2019-05-31	0	0.730	0.710	0.740	0.710	0.750	3,260,000	2,362,750	0.7248	5.931	5.769	6.013	5.769	6.094	401,231	5.8888	0.00%
2019-05-30	0	0.730	0.730	0.740	0.700	0.830	3,630,000	2,657,550	0.7321	5.931	5.931	6.013	5.687	6.744	446,769	5.9484	2.82%
2019-05-29	0	0.710	0.700	0.710	0.690	0.710	2,665,000	1,863,550	0.6993	5.769	5.687	5.769	5.606	5.769	328,000	5.6816	0.00%
2019-05-28	0	0.710	0.690	0.710	0.700	0.720	3,700,000	2,603,700	0.7037	5.769	5.606	5.769	5.687	5.850	455,385	5.7176	0.00%
2019-05-27	0	0.710	0.680	0.710	0.680	0.710	7,120,000	4,913,600	0.6901	5.769	5.525	5.769	5.525	5.769	876,308	5.6072	4.41%
2019-05-24	0	0.680	0.670	0.690	0.670	0.700	11,000,000	7,467,050	0.6788	5.525	5.444	5.606	5.444	5.687	1,353,846	5.5154	0.00%
2019-05-23	0	0.680	0.680	0.700	0.680	0.710	1,790,000	1,243,700	0.6948	5.525	5.525	5.687	5.525	5.769	220,308	5.6453	-4.23%
2019-05-22	0	0.710	0.680	0.710	0.650	0.720	3,245,000	2,201,400	0.6784	5.769	5.525	5.769	5.281	5.850	399,385	5.5120	5.97%
2019-05-21	0	0.670	0.670	0.680	0.660	0.700	7,940,000	5,371,050	0.6765	5.444	5.444	5.525	5.363	5.687	977,231	5.4962	-1.47%
2019-05-20	0	0.680	0.670	0.680	0.680	0.700	7,260,000	4,950,600	0.6819	5.525	5.444	5.525	5.525	5.687	893,538	5.5404	-1.45%
2019-05-17	0	0.690	0.690	0.700	0.680	0.720	750,000	530,300	0.7071	5.606	5.606	5.687	5.525	5.850	92,308	5.7449	0.00%
2019-05-16	0	0.690	0.680	0.700	0.680	0.700	4,135,000	2,856,000	0.6907	5.606	5.525	5.687	5.525	5.687	508,923	5.6119	-2.82%
2019-05-15	0	0.710	0.690	0.710	0.680	0.710	2,240,000	1,554,350	0.6939	5.769	5.606	5.769	5.525	5.769	275,692	5.6380	1.43%
2019-05-14	0	0.700	0.680	0.710	0.690	0.730	6,715,000	4,691,200	0.6986	5.687	5.525	5.769	5.606	5.931	826,462	5.6762	-2.78%
2019-05-10	0	0.720	0.690	0.730	0.700	0.730	4,810,000	3,423,300	0.7117	5.850	5.606	5.931	5.687	5.931	592,000	5.7826	4.35%
2019-05-09	0	0.690	0.670	0.700	0.670	0.780	6,030,000	4,313,800	0.7154	5.606	5.444	5.687	5.444	6.337	742,154	5.8125	0.00%
2019-05-08	0	0.690	0.670	0.700	0.660	0.700	3,055,000	2,101,200	0.6878	5.606	5.444	5.687	5.363	5.687	376,000	5.5883	-1.43%
2019-05-07	0	0.700	0.690	0.710	0.690	0.750	4,990,000	3,683,100	0.7381	5.687	5.606	5.769	5.606	6.094	614,154	5.9970	-6.67%
2019-05-06	0	0.750	0.730	0.750	0.710	0.750	5,875,000	4,385,900	0.7465	6.094	5.931	6.094	5.769	6.094	723,077	6.0656	4.17%
2019-05-03	0	0.720	0.690	0.720	0.710	0.720	2,665,000	1,892,300	0.7101	5.850	5.606	5.850	5.769	5.850	328,000	5.7692	0.00%
2019-05-02	0	0.720	0.690	0.720	0.720	0.720	1,745,000	1,256,400	0.7200	5.850	5.606	5.850	5.850	5.850	214,769	5.8500	0.00%
2019-04-30	0	0.720	0.680	0.720	0.670	0.730	410,000	283,550	0.6916	5.850	5.525	5.850	5.444	5.931	50,462	5.6191	5.88%
2019-04-29	0	0.680	0.680	0.700	0.680	0.730	1,490,000	1,053,300	0.7069	5.525	5.525	5.687	5.525	5.931	183,385	5.7437	-4.23%
2019-04-26	0	0.710	0.710	0.720	0.700	0.720	2,540,000	1,798,300	0.7080	5.769	5.769	5.850	5.687	5.850	312,615	5.7524	0.00%
2019-04-25	0	0.710	0.680	0.710	0.680	0.710	5,220,000	3,628,450	0.6951	5.769	5.525	5.769	5.525	5.769	642,462	5.6477	1.43%
2019-04-24	0	0.700	0.700	0.720	0.680	0.720	6,380,000	4,430,450	0.6944	5.687	5.687	5.850	5.525	5.850	785,231	5.6422	-1.41%
2019-04-23	0	0.710	0.700	0.720	0.700	0.720	6,590,000	4,724,450	0.7169	5.769	5.687	5.850	5.687	5.850	811,077	5.8249	-1.39%
2019-04-18	0	0.720	0.700	0.720	0.690	0.720	1,425,000	990,400	0.6950	5.850	5.687	5.850	5.606	5.850	175,385	5.6470	0.00%
2019-04-17	0	0.720	0.700	0.720	0.680	0.720	1,635,000	1,142,700	0.6989	5.850	5.687	5.850	5.525	5.850	201,231	5.6786	0.00%
2019-04-16	0	0.720	0.710	0.720	0.690	0.730	2,360,000	1,697,000	0.7191	5.850	5.769	5.850	5.606	5.931	290,462	5.8424	2.86%
2019-04-15	0	0.700	0.690	0.710	0.600	0.720	14,095,000	9,047,700	0.6419	5.687	5.606	5.769	4.875	5.850	1,734,769	5.2155	-5.41%
2019-04-12	0	0.740	0.710	0.750	0.720	0.750	2,270,000	1,650,150	0.7269	6.013	5.769	6.094	5.850	6.094	279,385	5.9064	2.78%
2019-04-11	0	0.720	0.720	0.740	0.720	0.740	1,480,000	1,086,400	0.7341	5.850	5.850	6.013	5.850	6.013	182,154	5.9642	-1.37%
2019-04-10	0	0.730	0.720	0.730	0.680	0.810	13,355,000	9,547,900	0.7149	5.931	5.850	5.931	5.525	6.581	1,643,692	5.8088	-1.35%
2019-04-09	0	0.740	0.740	0.770	0.710	0.820	5,030,000	3,672,100	0.7300	6.013	6.013	6.256	5.769	6.662	619,077	5.9316	-6.33%
2019-04-08	0	0.790	0.780	0.790	0.760	0.870	4,555,000	3,575,950	0.7851	6.419	6.337	6.419	6.175	7.069	560,615	6.3786	-9.20%
2019-04-04	0	0.870	0.860	0.880	0.860	0.890	5,370,000	4,696,550	0.8746	7.069	6.988	7.150	6.988	7.231	660,923	7.1060	1.16%
2019-04-03	0	0.860	0.860	0.870	0.850	0.920	1,720,000	1,510,050	0.8779	6.988	6.988	7.069	6.906	7.475	211,692	7.1332	1.18%
2019-04-02	0	0.850	0.850	0.860	0.840	0.860	1,615,000	1,362,500	0.8437	6.906	6.906	6.988	6.825	6.988	198,769	6.8547	0.00%
2019-04-01	0	0.850	0.850	0.860	0.810	0.860	11,735,000	9,771,200	0.8327	6.906	6.906	6.988	6.581	6.988	1,444,308	6.7653	0.00%
2019-03-29	0	0.850	0.840	0.850	0.840	0.860	1,050,000	884,400	0.8423	6.906	6.825	6.906	6.825	6.988	129,231	6.8436	3.66%
2019-03-28	0	0.820	0.810	0.840	0.820	0.850	1,345,000	1,105,150	0.8217	6.662	6.581	6.825	6.662	6.906	165,538	6.6761	-3.53%
2019-03-27	0	0.850	0.820	0.850	0.820	0.850	1,035,000	855,650	0.8267	6.906	6.662	6.906	6.662	6.906	127,385	6.7171	2.41%
2019-03-26	0	0.830	0.830	0.860	0.810	0.870	5,355,000	4,559,150	0.8514	6.744	6.744	6.988	6.581	7.069	659,077	6.9175	-1.19%
2019-03-25	0	0.840	0.830	0.850	0.780	0.850	8,855,000	7,120,350	0.8041	6.825	6.744	6.906	6.337	6.906	1,089,846	6.5334	7.69%
2019-03-22	0	0.780	0.780	0.800	0.740	0.790	18,390,000	13,819,200	0.7515	6.337	6.337	6.500	6.013	6.419	2,263,385	6.1055	5.41%
2019-03-21	0	0.740	0.740	0.770	0.730	0.780	4,915,000	3,684,400	0.7496	6.013	6.013	6.256	5.931	6.337	604,923	6.0907	-1.33%
2019-03-20	0	0.750	0.730	0.760	0.740	0.800	1,925,000	1,463,900	0.7605	6.094	5.931	6.175	6.013	6.500	236,923	6.1788	-6.25%
2019-03-19	0	0.800	0.790	0.800	0.790	0.830	1,350,000	1,071,700	0.7939	6.500	6.419	6.500	6.419	6.744	166,154	6.4500	-2.44%
2019-03-18	0	0.820	0.810	0.820	0.800	0.850	1,415,000	1,154,050	0.8156	6.662	6.581	6.662	6.500	6.906	174,154	6.6266	2.50%
2019-03-15	0	0.800	0.800	0.810	0.770	0.850	1,970,000	1,548,950	0.7863	6.500	6.500	6.581	6.256	6.906	242,462	6.3884	0.00%
2019-03-14	0	0.800	0.780	0.790	0.780	0.890	3,630,000	3,082,500	0.8492	6.500	6.337	6.419	6.337	7.231	446,769	6.8995	-6.98%
2019-03-13	0	0.860	0.810	0.860	0.760	0.890	18,620,000	15,854,600	0.8515	6.988	6.581	6.988	6.175	7.231	2,291,692	6.9183	11.69%
2019-03-12	0	0.770	0.760	0.770	0.710	0.790	2,645,000	1,989,950	0.7523	6.256	6.175	6.256	5.769	6.419	325,538	6.1128	4.05%
2019-03-11	0	0.740	0.730	0.740	0.650	0.800	16,860,000	12,066,300	0.7157	6.013	5.931	6.013	5.281	6.500	2,075,077	5.8149	10.45%
2019-03-08	0	0.670	0.660	0.670	0.630	0.700	2,815,000	1,868,100	0.6636	5.444	5.363	5.444	5.119	5.687	346,462	5.3919	4.69%
2019-03-07	0	0.640	0.630	0.640	0.620	0.640	12,030,000	7,581,550	0.6302	5.200	5.119	5.200	5.038	5.200	1,480,615	5.1205	1.59%
2019-03-06	0	0.630	0.620	0.630	0.610	0.630	2,135,000	1,317,250	0.6170	5.119	5.038	5.119	4.956	5.119	262,769	5.0130	1.61%
2019-03-05	0	0.620	0.610	0.620	0.610	0.620	9,675,000	5,918,750	0.6118	5.038	4.956	5.038	4.956	5.038	1,190,769	4.9705	0.00%
2019-03-04	0	0.620	0.610	0.620	0.620	0.640	3,930,000	2,444,300	0.6220	5.038	4.956	5.038	5.038	5.200	483,692	5.0534	-1.59%
2019-03-01	0	0.630	0.620	0.640	0.620	0.640	2,635,000	1,653,300	0.6274	5.119	5.038	5.200	5.038	5.200	324,308	5.0979	0.00%
2019-02-28	0	0.630	0.610	0.630	0.610	0.630	5,870,000	3,640,600	0.6202	5.119	4.956	5.119	4.956	5.119	722,462	5.0392	0.00%
2019-02-27	0	0.630	0.630	0.640	0.620	0.660	11,075,000	6,992,200	0.6313	5.119	5.119	5.200	5.038	5.363	1,363,077	5.1297	0.00%
2019-02-26	0	0.630	0.620	0.630	0.630	0.650	4,375,000	2,793,300	0.6385	5.119	5.038	5.119	5.119	5.281	538,462	5.1876	-1.56%
2019-02-25	0	0.640	0.630	0.640	0.640	0.670	1,905,000	1,247,350	0.6548	5.200	5.119	5.200	5.200	5.444	234,462	5.3201	-3.03%
2019-02-22	0	0.660	0.640	0.660	0.640	0.680	1,205,000	795,250	0.6600	5.363	5.200	5.363	5.200	5.525	148,308	5.3622	-1.49%
2019-02-21	0	0.670	0.660	0.670	0.670	0.680	1,210,000	810,800	0.6701	5.444	5.363	5.444	5.444	5.525	148,923	5.4444	-1.47%
2019-02-20	0	0.680	0.660	0.680	0.670	0.680	1,255,000	841,800	0.6708	5.525	5.363	5.525	5.444	5.525	154,462	5.4499	1.49%
2019-02-19	0	0.670	0.670	0.680	0.670	0.680	1,015,000	680,800	0.6707	5.444	5.444	5.525	5.444	5.525	124,923	5.4498	-1.47%
2019-02-18	0	0.680	0.660	0.680	0.670	0.680	1,200,000	804,700	0.6706	5.525	5.363	5.525	5.444	5.525	147,692	5.4485	1.49%
2019-02-15	0	0.670	0.660	0.670	0.660	0.730	2,190,000	1,509,800	0.6894	5.444	5.363	5.444	5.363	5.931	269,538	5.6014	-1.47%
2019-02-14	0	0.680	0.670	0.680	0.670	0.680	1,405,000	942,250	0.6706	5.525	5.444	5.525	5.444	5.525	172,923	5.4490	1.49%
2019-02-13	0	0.670	0.660	0.670	0.670	0.680	1,345,000	902,100	0.6707	5.444	5.363	5.444	5.444	5.525	165,538	5.4495	-1.47%
2019-02-12	0	0.680	0.660	0.680	0.670	0.690	3,040,000	2,065,250	0.6794	5.525	5.363	5.525	5.444	5.606	374,154	5.5198	0.00%
2019-02-11	0	0.680	0.670	0.690	0.680	0.690	7,515,000	5,111,050	0.6801	5.525	5.444	5.606	5.525	5.606	924,923	5.5259	-1.45%
2019-02-08	0	0.690	0.670	0.700	0.670	0.720	2,140,000	1,452,200	0.6786	5.606	5.444	5.687	5.444	5.850	263,385	5.5136	1.47%
2019-02-04	0	0.680	0.670	0.680	0.670	0.680	2,015,000	1,357,200	0.6735	5.525	5.444	5.525	5.444	5.525	248,000	5.4726	0.00%
2019-02-01	0	0.680	0.670	0.680	0.660	0.690	4,940,000	3,334,000	0.6749	5.525	5.444	5.525	5.363	5.606	608,000	5.4836	0.00%
2019-01-31	0	0.680	0.670	0.680	0.680	0.690	2,610,000	1,775,700	0.6803	5.525	5.444	5.525	5.525	5.606	321,231	5.5278	0.00%
2019-01-30	0	0.680	0.670	0.680	0.680	0.690	5,000,000	3,400,650	0.6801	5.525	5.444	5.525	5.525	5.606	615,385	5.5261	0.00%
2019-01-29	0	0.680	0.670	0.680	0.670	0.710	9,420,000	6,475,850	0.6875	5.525	5.444	5.525	5.444	5.769	1,159,385	5.5856	-1.45%
2019-01-28	0	0.690	0.670	0.690	0.670	0.690	2,520,000	1,713,800	0.6801	5.606	5.444	5.606	5.444	5.606	310,154	5.5256	0.00%
2019-01-25	0	0.690	0.670	0.690	0.670	0.690	3,840,000	2,611,050	0.6800	5.606	5.444	5.606	5.444	5.606	472,615	5.5247	0.00%
2019-01-24	0	0.690	0.680	0.690	0.660	0.690	4,925,000	3,339,200	0.6780	5.606	5.525	5.606	5.363	5.606	606,154	5.5088	1.47%
2019-01-23	0	0.680	0.670	0.690	0.670	0.690	935,000	636,150	0.6804	5.525	5.444	5.606	5.444	5.606	115,077	5.5280	-1.45%
2019-01-22	0	0.690	0.670	0.690	0.680	0.690	850,000	578,500	0.6806	5.606	5.444	5.606	5.525	5.606	104,615	5.5298	2.99%
2019-01-21	0	0.670	0.670	0.690	0.670	0.690	1,055,000	719,450	0.6819	5.444	5.444	5.606	5.444	5.606	129,846	5.5408	-2.90%
2019-01-18	0	0.690	0.680	0.690	0.670	0.690	2,345,000	1,594,850	0.6801	5.606	5.525	5.606	5.444	5.606	288,615	5.5259	-1.43%
2019-01-17	0	0.700	0.680	0.700	0.690	0.720	12,105,000	8,499,050	0.7021	5.687	5.525	5.687	5.606	5.850	1,489,846	5.7046	0.00%
2019-01-16	0	0.700	0.690	0.710	0.680	0.720	365,000	256,550	0.7029	5.687	5.606	5.769	5.525	5.850	44,923	5.7109	2.94%
2019-01-15	0	0.680	0.680	0.710	0.640	0.730	2,485,000	1,678,850	0.6756	5.525	5.525	5.769	5.200	5.931	305,846	5.4892	-5.56%
2019-01-14	0	0.720	0.680	0.720	0.680	0.730	1,195,000	841,450	0.7041	5.850	5.525	5.850	5.525	5.931	147,077	5.7212	5.88%
2019-01-11	0	0.680	0.680	0.700	0.680	0.710	1,120,000	788,400	0.7039	5.525	5.525	5.687	5.525	5.769	137,846	5.7194	-2.86%
2019-01-10	0	0.700	0.700	0.710	0.690	0.730	2,520,000	1,769,800	0.7023	5.687	5.687	5.769	5.606	5.931	310,154	5.7062	0.00%
2019-01-09	0	0.700	0.690	0.730	0.680	0.730	6,600,000	4,595,850	0.6963	5.687	5.606	5.931	5.525	5.931	812,308	5.6578	-1.41%
2019-01-08	0	0.710	0.660	0.710	0.650	0.720	1,920,000	1,307,550	0.6810	5.769	5.363	5.769	5.281	5.850	236,308	5.5333	5.97%
2019-01-07	0	0.670	0.670	0.680	0.670	0.710	1,330,000	896,700	0.6742	5.444	5.444	5.525	5.444	5.769	163,692	5.4780	0.00%
2019-01-04	0	0.670	0.670	0.680	0.670	0.720	670,000	465,250	0.6944	5.444	5.444	5.525	5.444	5.850	82,462	5.6420	-5.63%
2019-01-03	0	0.710	0.680	0.710	0.670	0.730	7,265,000	5,032,650	0.6927	5.769	5.525	5.769	5.444	5.931	894,154	5.6284	-1.39%
2019-01-02	0	0.720	0.700	0.740	0.700	0.780	6,270,000	4,508,850	0.7191	5.850	5.687	6.013	5.687	6.337	771,692	5.8428	-2.70%
2018-12-31	0	0.740	0.790	0.860	0.720	0.760	945,000	696,650	0.7372	6.013	6.419	6.988	5.850	6.175	116,308	5.9897	7.25%
2018-12-28	0	0.690	0.680	0.690	0.670	0.690	555,000	376,150	0.6777	5.606	5.525	5.606	5.444	5.606	68,308	5.5067	4.55%
2018-12-27	0	0.660	0.640	0.660	0.640	0.670	2,305,000	1,519,250	0.6591	5.363	5.200	5.363	5.200	5.444	283,692	5.3553	0.00%
2018-12-24	0	0.660	0.630	0.660	0.640	0.660	20,000	12,900	0.6450	5.363	5.119	5.363	5.200	5.363	2,462	5.2406	3.13%
2018-12-21	0	0.640	0.640	0.660	0.640	0.730	1,510,000	1,031,700	0.6832	5.200	5.200	5.363	5.200	5.931	185,846	5.5514	-7.25%
2018-12-20	0	0.690	0.660	0.690	0.650	0.690	6,260,000	4,184,850	0.6685	5.606	5.363	5.606	5.281	5.606	770,462	5.4316	1.47%
2018-12-19	0	0.680	0.650	0.680	0.660	0.680	5,635,000	3,763,850	0.6679	5.525	5.281	5.525	5.363	5.525	693,538	5.4270	0.00%
2018-12-18	0	0.680	0.640	0.690	0.640	0.680	1,230,000	810,600	0.6590	5.525	5.200	5.606	5.200	5.525	151,385	5.3546	-1.45%
2018-12-17	0	0.690	0.640	0.690	0.620	0.690	5,730,000	3,726,500	0.6503	5.606	5.200	5.606	5.038	5.606	705,231	5.2841	9.52%
2018-12-14	0	0.630	0.620	0.630	0.630	0.660	4,100,000	2,635,550	0.6428	5.119	5.038	5.119	5.119	5.363	504,615	5.2229	-3.08%
2018-12-13	0	0.650	0.640	0.680	0.650	0.670	6,775,000	4,442,250	0.6557	5.281	5.200	5.525	5.281	5.444	833,846	5.3274	0.00%
2018-12-12	0	0.650	0.630	0.660	0.630	0.650	3,370,000	2,154,500	0.6393	5.281	5.119	5.363	5.119	5.281	414,769	5.1945	8.33%
2018-12-11	0	0.600	0.600	0.630	0.570	0.670	3,085,000	1,967,300	0.6377	4.875	4.875	5.119	4.631	5.444	379,692	5.1813	0.00%
2018-12-10	0	0.600	0.590	0.600	0.570	0.660	2,490,000	1,478,200	0.5937	4.875	4.794	4.875	4.631	5.363	306,462	4.8234	-4.76%
2018-12-07	0	0.630	0.620	0.640	0.620	0.660	3,085,000	1,962,800	0.6362	5.119	5.038	5.200	5.038	5.363	379,692	5.1694	0.00%
2018-12-06	0	0.630	0.620	0.640	0.600	0.680	3,750,000	2,436,800	0.6498	5.119	5.038	5.200	4.875	5.525	461,538	5.2797	-5.97%
2018-12-05	0	0.670	0.660	0.680	0.660	0.690	3,030,000	2,049,300	0.6763	5.444	5.363	5.525	5.363	5.606	372,923	5.4952	1.52%
2018-12-04	0	0.660	0.660	0.690	0.660	0.740	4,815,000	3,336,900	0.6930	5.363	5.363	5.606	5.363	6.013	592,615	5.6308	-10.81%
2018-12-03	0	0.740	0.710	0.740	0.710	0.760	47,500	34,050	0.7168	6.013	5.769	6.013	5.769	6.175	5,846	5.8243	-1.33%
2018-11-30	0	0.750	0.690	0.750	0.700	0.750	1,640,000	1,206,250	0.7355	6.094	5.606	6.094	5.687	6.094	201,846	5.9761	5.63%
2018-11-29	0	0.710	0.680	0.720	0.680	0.890	5,842,500	4,054,775	0.6940	5.769	5.525	5.850	5.525	7.231	719,077	5.6389	5.97%
2018-11-28	0	0.670	0.670	0.700	0.650	0.750	5,510,000	3,820,150	0.6933	5.444	5.444	5.687	5.281	6.094	678,154	5.6332	1.52%
2018-11-27	0	0.660	0.660	0.670	0.640	0.710	4,480,000	2,998,400	0.6693	5.363	5.363	5.444	5.200	5.769	551,385	5.4379	-7.04%
2018-11-26	0	0.710	0.710	0.740	0.710	0.780	3,205,000	2,408,950	0.7516	5.769	5.769	6.013	5.769	6.337	394,462	6.1069	-11.25%
2018-11-23	0	0.800	0.800	0.820	0.740	0.850	1,625,000	1,264,250	0.7780	6.500	6.500	6.662	6.013	6.906	200,000	6.3213	0.00%
2018-11-22	0	0.800	0.780	0.820	0.770	0.840	4,345,000	3,442,400	0.7923	6.500	6.337	6.662	6.256	6.825	534,769	6.4372	0.00%
2018-11-21	0	0.800	0.740	0.810	0.730	0.810	2,150,000	1,670,250	0.7769	6.500	6.013	6.581	5.931	6.581	264,615	6.3120	2.56%
2018-11-20	0	0.780	0.730	0.790	0.730	0.780	3,325,000	2,532,600	0.7617	6.337	5.931	6.419	5.931	6.337	409,231	6.1887	4.00%
2018-11-19	0	0.750	0.720	0.750	0.720	0.760	780,000	562,950	0.7217	6.094	5.850	6.094	5.850	6.175	96,000	5.8641	0.00%
2018-11-16	0	0.750	0.730	0.760	0.710	0.750	3,630,000	2,670,400	0.7356	6.094	5.931	6.175	5.769	6.094	446,769	5.9771	5.63%
2018-11-15	0	0.710	0.710	0.740	0.660	0.780	6,685,000	4,628,200	0.6923	5.769	5.769	6.013	5.363	6.337	822,769	5.6251	-2.74%
2018-11-14	0	0.730	0.710	0.730	0.700	0.760	3,245,000	2,325,850	0.7167	5.931	5.769	5.931	5.687	6.175	399,385	5.8236	-3.95%
2018-11-13	0	0.760	0.760	0.780	0.660	0.760	2,705,000	1,879,050	0.6947	6.175	6.175	6.337	5.363	6.175	332,923	5.6441	15.15%
2018-11-12	0	0.660	0.660	0.680	0.650	0.750	3,420,000	2,320,550	0.6785	5.363	5.363	5.525	5.281	6.094	420,923	5.5130	1.54%
2018-11-09	0	0.650	0.630	0.650	0.630	0.670	5,580,000	3,593,550	0.6440	5.281	5.119	5.281	5.119	5.444	686,769	5.2325	1.56%
2018-11-08	0	0.640	0.630	0.660	0.630	0.680	6,205,000	3,982,050	0.6417	5.200	5.119	5.363	5.119	5.525	763,692	5.2142	-3.03%
2018-11-07	0	0.660	0.640	0.670	0.640	0.660	3,985,000	2,590,550	0.6501	5.363	5.200	5.444	5.200	5.363	490,462	5.2819	3.13%
2018-11-06	0	0.640	0.640	0.690	0.640	0.660	2,505,000	1,625,550	0.6489	5.200	5.200	5.606	5.200	5.363	308,308	5.2725	1.59%
2018-11-05	0	0.630	0.630	0.690	0.620	0.630	1,735,000	1,075,800	0.6201	5.119	5.119	5.606	5.038	5.119	213,538	5.0380	0.00%
2018-11-02	0	0.630	0.630	0.680	0.620	0.650	1,470,000	919,450	0.6255	5.119	5.119	5.525	5.038	5.281	180,923	5.0820	0.00%
2018-11-01	0	0.630	0.630	0.640	0.620	0.720	4,115,000	2,700,700	0.6563	5.119	5.119	5.200	5.038	5.850	506,462	5.3325	0.00%
2018-10-31	0	0.630	0.610	0.630	0.590	0.640	1,130,000	684,000	0.6053	5.119	4.956	5.119	4.794	5.200	139,077	4.9181	6.78%
2018-10-30	0	0.590	0.590	0.600	0.570	0.630	3,315,000	1,965,350	0.5929	4.794	4.794	4.875	4.631	5.119	408,000	4.8170	-6.35%
2018-10-29	0	0.630	0.610	0.630	0.610	0.640	1,050,000	659,900	0.6285	5.119	4.956	5.119	4.956	5.200	129,231	5.1064	-1.56%
2018-10-26	0	0.640	0.640	0.690	0.630	0.690	785,000	512,100	0.6524	5.200	5.200	5.606	5.119	5.606	96,615	5.3004	-8.57%
2018-10-25	0	0.700	0.700	0.720	0.670	0.710	1,710,000	1,184,300	0.6926	5.687	5.687	5.850	5.444	5.769	210,462	5.6272	-5.41%
2018-10-24	0	0.740	0.670	0.740	0.730	0.740	10,000	7,350	0.7350	6.013	5.444	6.013	5.931	6.013	1,231	5.9719	4.23%
2018-10-23	0	0.710	0.680	0.720	0.650	0.730	760,000	524,750	0.6905	5.769	5.525	5.850	5.281	5.931	93,538	5.6100	1.43%
2018-10-22	0	0.700	0.690	0.700	0.650	0.700	3,525,000	2,446,400	0.6940	5.687	5.606	5.687	5.281	5.687	433,846	5.6389	-4.11%
2018-10-19	0	0.730	0.660	0.720	0.670	0.730	3,280,000	2,224,250	0.6781	5.931	5.363	5.850	5.444	5.931	403,692	5.5098	7.35%
2018-10-18	0	0.680	0.660	0.700	0.650	0.690	1,655,000	1,111,500	0.6716	5.525	5.363	5.687	5.281	5.606	203,692	5.4568	-2.86%
2018-10-16	0	0.700	0.690	0.730	0.680	0.720	795,000	572,000	0.7195	5.687	5.606	5.931	5.525	5.850	97,846	5.8459	-4.11%
2018-10-15	0	0.730	0.710	0.750	0.720	0.750	5,120,000	3,745,700	0.7316	5.931	5.769	6.094	5.850	6.094	630,154	5.9441	-1.35%
2018-10-12	0	0.740	0.710	0.740	0.700	0.740	3,210,000	2,325,700	0.7245	6.013	5.769	6.013	5.687	6.013	395,077	5.8867	2.78%
2018-10-11	0	0.720	0.700	0.720	0.700	0.790	8,035,000	6,169,800	0.7679	5.850	5.687	5.850	5.687	6.419	988,923	6.2389	-10.00%
2018-10-10	0	0.800	0.790	0.810	0.780	0.800	5,865,000	4,669,850	0.7962	6.500	6.419	6.581	6.337	6.500	721,846	6.4693	-2.44%
2018-10-09	0	0.820	0.800	0.820	0.810	0.830	4,730,000	3,861,750	0.8164	6.662	6.500	6.662	6.581	6.744	582,154	6.6336	2.50%
2018-10-08	0	0.800	0.780	0.810	0.800	0.810	550,000	440,500	0.8009	6.500	6.337	6.581	6.500	6.581	67,692	6.5074	0.00%
2018-10-05	0	0.800	0.800	0.830	0.800	0.830	1,770,000	1,442,350	0.8149	6.500	6.500	6.744	6.500	6.744	217,846	6.6210	1.27%
2018-10-04	0	0.790	0.790	0.800	0.790	0.850	3,995,000	3,345,450	0.8374	6.419	6.419	6.500	6.419	6.906	491,692	6.8040	-4.82%
2018-10-03	0	0.830	0.830	0.850	0.790	0.850	470,000	388,850	0.8273	6.744	6.744	6.906	6.419	6.906	57,846	6.7221	5.06%
2018-10-02	0	0.790	0.780	0.830	0.780	0.900	690,000	553,250	0.8018	6.419	6.337	6.744	6.337	7.312	84,923	6.5147	-3.66%
2018-09-28	0	0.820	0.810	0.850	0.800	0.890	2,085,000	1,772,300	0.8500	6.662	6.581	6.906	6.500	7.231	256,615	6.9064	-4.65%
2018-09-27	0	0.860	0.830	0.860	-	-	0	0	-	6.988	6.744	6.988	-	-	0	-	0.00%
2018-09-26	0	0.860	0.850	0.870	0.840	0.880	3,365,000	2,894,250	0.8601	6.988	6.906	7.069	6.825	7.150	414,154	6.9883	1.18%
2018-09-24	0	0.850	0.850	0.860	0.830	0.840	4,130,000	3,428,500	0.8301	6.906	6.906	6.988	6.744	6.825	508,308	6.7449	0.00%
2018-09-21	0	0.850	0.850	0.880	0.840	0.910	2,075,000	1,748,850	0.8428	6.906	6.906	7.150	6.825	7.394	255,385	6.8479	0.00%
2018-09-20	0	0.850	0.840	0.850	0.830	0.850	2,490,000	2,094,700	0.8412	6.906	6.825	6.906	6.744	6.906	306,462	6.8351	-1.16%
2018-09-19	0	0.860	0.820	0.860	0.810	0.900	3,520,000	2,940,450	0.8354	6.988	6.662	6.988	6.581	7.312	433,231	6.7873	1.18%
2018-09-18	0	0.850	0.820	0.850	0.790	0.900	1,715,000	1,379,050	0.8041	6.906	6.662	6.906	6.419	7.312	211,077	6.5334	4.94%
2018-09-17	0	0.810	0.800	0.840	0.810	0.820	1,000,000	810,550	0.8106	6.581	6.500	6.825	6.581	6.662	123,077	6.5857	-4.71%
2018-09-14	0	0.850	0.820	0.850	0.800	0.850	2,925,000	2,393,500	0.8183	6.906	6.662	6.906	6.500	6.906	360,000	6.6486	4.94%
2018-09-13	0	0.810	0.790	0.810	0.770	0.810	2,725,000	2,169,950	0.7963	6.581	6.419	6.581	6.256	6.581	335,385	6.4700	2.53%
2018-09-12	0	0.790	0.790	0.820	0.790	0.820	1,175,000	949,200	0.8078	6.419	6.419	6.662	6.419	6.662	144,615	6.5636	-3.66%
2018-09-11	0	0.820	0.800	0.820	0.790	0.820	2,805,000	2,259,800	0.8056	6.662	6.500	6.662	6.419	6.662	345,231	6.5458	0.00%
2018-09-10	0	0.820	0.780	0.820	0.750	0.820	2,730,000	2,099,000	0.7689	6.662	6.337	6.662	6.094	6.662	336,000	6.2470	0.00%
2018-09-07	0	0.820	0.820	0.850	0.820	0.820	1,320,000	1,082,400	0.8200	6.662	6.662	6.906	6.662	6.662	162,462	6.6625	0.00%
2018-09-06	0	0.820	0.820	0.830	0.810	0.820	9,395,000	7,648,700	0.8141	6.662	6.662	6.744	6.581	6.662	1,156,308	6.6148	-1.20%
2018-09-05	0	0.830	0.810	0.850	0.800	0.840	5,535,000	4,505,900	0.8141	6.744	6.581	6.906	6.500	6.825	681,231	6.6144	0.00%
2018-09-04	0	0.830	0.830	0.850	0.780	0.850	5,575,000	4,506,100	0.8083	6.744	6.744	6.906	6.337	6.906	686,154	6.5672	1.22%
2018-09-03	0	0.820	0.800	0.830	0.790	0.920	2,980,000	2,462,050	0.8262	6.662	6.500	6.744	6.419	7.475	366,769	6.7128	-12.77%
2018-08-31	0	0.940	0.910	0.970	0.910	0.970	40,000	37,250	0.9313	7.637	7.394	7.881	7.394	7.881	4,923	7.5664	3.30%
2018-08-30	0	0.910	0.850	0.910	0.850	0.910	165,000	142,850	0.8658	7.394	6.906	7.394	6.906	7.394	20,308	7.0343	8.33%
2018-08-29	0	0.840	0.840	0.850	0.840	0.850	1,030,000	865,450	0.8402	6.825	6.825	6.906	6.825	6.906	126,769	6.8270	-1.18%
2018-08-28	0	0.850	0.840	0.850	0.840	0.850	295,000	250,700	0.8498	6.906	6.825	6.906	6.825	6.906	36,308	6.9049	1.19%
2018-08-27	0	0.840	0.830	0.860	0.830	0.860	1,555,000	1,326,100	0.8528	6.825	6.744	6.988	6.744	6.988	191,385	6.9290	-2.33%
2018-08-24	0	0.860	0.850	0.860	0.810	0.880	2,260,000	1,896,000	0.8389	6.988	6.906	6.988	6.581	7.150	278,154	6.8164	3.61%
2018-08-23	0	0.830	0.810	0.840	0.790	0.830	3,400,000	2,761,450	0.8122	6.744	6.581	6.825	6.419	6.744	418,462	6.5991	-1.19%
2018-08-22	0	0.840	0.830	0.840	0.800	0.870	11,555,000	9,373,350	0.8112	6.825	6.744	6.825	6.500	7.069	1,422,154	6.5910	-2.33%
2018-08-21	0	0.860	0.840	0.860	0.840	0.990	3,955,000	3,522,050	0.8905	6.988	6.825	6.988	6.825	8.044	486,769	7.2356	-10.42%
2018-08-20	0	0.960	1.010	1.020	0.930	1.010	1,200,000	1,124,800	0.9373	7.800	8.206	8.287	7.556	8.206	147,692	7.6158	-4.00%
2018-08-17	0	1.000	0.990	1.000	0.930	1.040	7,855,000	7,889,250	1.0044	8.125	8.044	8.125	7.556	8.450	966,769	8.1604	-7.41%
2018-08-16	0	1.080	1.080	1.100	1.040	1.100	3,005,000	3,197,450	1.0640	8.775	8.775	8.938	8.450	8.938	369,846	8.6454	0.00%
2018-08-15	0	1.080	1.080	1.100	1.050	1.090	3,520,000	3,752,900	1.0662	8.775	8.775	8.938	8.531	8.856	433,231	8.6626	-5.26%
2018-08-14	0	1.140	1.120	1.150	1.110	1.150	2,740,000	3,115,800	1.1372	9.262	9.100	9.344	9.019	9.344	337,231	9.2394	-0.87%
2018-08-13	0	1.150	1.150	1.160	1.100	1.160	3,225,000	3,658,100	1.1343	9.344	9.344	9.425	8.938	9.425	396,923	9.2161	0.88%
2018-08-10	0	1.140	1.140	1.150	1.130	1.150	4,100,000	4,653,550	1.1350	9.262	9.262	9.344	9.181	9.344	504,615	9.2220	0.88%
2018-08-09	0	1.130	1.130	1.170	1.130	1.160	6,205,000	7,073,650	1.1400	9.181	9.181	9.506	9.181	9.425	763,692	9.2624	-1.74%
2018-08-08	0	1.150	1.130	1.160	1.120	1.170	245,000	281,300	1.1482	9.344	9.181	9.425	9.100	9.506	30,154	9.3288	1.77%
2018-08-07	0	1.130	1.120	1.170	1.120	1.190	380,000	442,550	1.1646	9.181	9.100	9.506	9.100	9.669	46,769	9.4624	-3.42%
2018-08-06	0	1.170	1.130	1.180	1.130	1.180	120,000	140,500	1.1708	9.506	9.181	9.587	9.181	9.587	14,769	9.5130	0.00%
2018-08-03	0	1.170	1.140	1.170	1.120	1.180	115,000	132,200	1.1496	9.506	9.262	9.506	9.100	9.587	14,154	9.3402	2.63%
2018-08-02	0	1.140	1.130	1.180	1.030	1.180	585,000	665,100	1.1369	9.262	9.181	9.587	8.369	9.587	72,000	9.2375	-3.39%
2018-08-01	0	1.180	1.150	1.180	1.150	1.200	245,000	285,100	1.1637	9.587	9.344	9.587	9.344	9.750	30,154	9.4548	0.00%
2018-07-31	0	1.180	1.150	1.180	1.130	1.200	705,000	830,100	1.1774	9.587	9.344	9.587	9.181	9.750	86,769	9.5668	5.36%
2018-07-30	0	1.120	1.130	1.140	1.110	1.150	130,000	149,000	1.1462	9.100	9.181	9.262	9.019	9.344	16,000	9.3125	-2.61%
2018-07-27	0	1.150	1.130	1.150	1.150	1.210	710,000	839,350	1.1822	9.344	9.181	9.344	9.344	9.831	87,385	9.6052	-1.71%
2018-07-26	0	1.170	1.160	1.190	1.090	1.200	910,000	1,034,700	1.1370	9.506	9.425	9.669	8.856	9.750	112,000	9.2384	1.74%
2018-07-25	0	1.150	1.150	1.160	1.100	1.210	320,000	366,150	1.1442	9.344	9.344	9.425	8.938	9.831	39,385	9.2968	5.50%
2018-07-24	0	1.090	1.090	1.100	1.060	1.130	825,000	915,800	1.1101	8.856	8.856	8.938	8.612	9.181	101,538	9.0192	0.93%
2018-07-23	0	1.080	1.080	1.090	1.050	1.140	280,000	305,500	1.0911	8.775	8.775	8.856	8.531	9.262	34,462	8.8650	-1.82%
2018-07-20	0	1.100	1.080	1.100	1.020	1.190	1,640,000	1,827,200	1.1141	8.938	8.775	8.938	8.287	9.669	201,846	9.0524	0.92%
2018-07-19	0	1.090	1.060	1.090	1.060	1.140	1,240,000	1,402,000	1.1306	8.856	8.612	8.856	8.612	9.262	152,615	9.1865	-0.91%
2018-07-18	0	1.100	1.080	1.110	1.050	1.180	575,000	630,750	1.0970	8.938	8.775	9.019	8.531	9.587	70,769	8.9128	1.85%
2018-07-17	0	1.080	1.080	1.090	1.070	1.190	465,000	514,150	1.1057	8.775	8.775	8.856	8.694	9.669	57,231	8.9838	-9.24%
2018-07-16	0	1.190	1.170	1.190	1.150	1.200	230,000	265,750	1.1554	9.669	9.506	9.669	9.344	9.750	28,308	9.3879	-0.83%
2018-07-13	0	1.200	1.200	1.230	1.200	1.240	455,000	552,600	1.2145	9.750	9.750	9.994	9.750	10.08	56,000	9.8679	-3.23%
2018-07-12	0	1.240	1.190	1.250	1.200	1.240	170,000	206,900	1.2171	10.08	9.669	10.16	9.750	10.08	20,923	9.8886	3.33%
2018-07-11	0	1.200	1.100	1.200	1.180	1.200	90,000	106,500	1.1833	9.750	8.938	9.750	9.587	9.750	11,077	9.6146	0.00%
2018-07-10	0	1.200	1.180	1.210	1.200	1.250	180,000	216,500	1.2028	9.750	9.587	9.831	9.750	10.16	22,154	9.7726	-1.64%
2018-07-09	0	1.220	1.210	1.220	1.220	1.220	175,000	213,900	1.2223	9.913	9.831	9.913	9.913	9.913	21,538	9.9311	0.00%
2018-07-06	0	1.220	1.160	1.220	-	-	0	0	-	9.913	9.425	9.913	-	-	0	-	-2.40%
2018-07-05	0	1.250	1.210	1.250	1.210	1.340	645,000	824,050	1.2776	10.16	9.831	10.16	9.831	10.89	79,385	10.380	0.00%
2018-07-04	0	1.250	1.240	1.250	1.220	1.280	470,000	581,150	1.2365	10.16	10.08	10.16	9.913	10.40	57,846	10.046	0.81%
2018-07-03	0	1.240	1.230	1.240	1.220	1.240	1,260,000	1,548,700	1.2291	10.08	9.994	10.08	9.913	10.08	155,077	9.9867	1.64%
2018-06-29	0	1.220	1.220	1.240	1.200	1.230	480,000	584,000	1.2167	9.913	9.913	10.08	9.750	9.994	59,077	9.8854	0.00%
2018-06-28	0	1.220	1.220	1.240	1.220	1.240	250,000	307,500	1.2300	9.913	9.913	10.08	9.913	10.08	30,769	9.9938	0.00%
2018-06-27	0	1.220	1.220	1.230	1.220	1.270	5,860,000	6,771,150	1.1555	9.913	9.913	9.994	9.913	10.32	721,231	9.3883	1.67%
2018-06-26	0	1.200	1.190	1.210	1.170	1.200	9,220,000	10,162,750	1.1023	9.750	9.669	9.831	9.506	9.750	1,134,769	8.9558	2.56%
2018-06-25	0	1.170	1.180	1.200	1.170	1.230	360,000	439,500	1.2208	9.506	9.587	9.750	9.506	9.994	44,308	9.9193	-4.88%
2018-06-22	0	1.230	1.220	1.240	1.200	1.290	6,405,000	7,918,900	1.2364	9.994	9.913	10.08	9.750	10.48	788,308	10.045	2.50%
2018-06-21	0	1.200	1.200	1.210	1.200	1.230	185,000	226,000	1.2216	9.750	9.750	9.831	9.750	9.994	22,769	9.9257	-1.64%
2018-06-20	0	1.220	1.210	1.220	1.170	1.240	11,535,000	12,852,100	1.1142	9.913	9.831	9.913	9.506	10.08	1,419,692	9.0527	5.17%
2018-06-19	0	1.160	1.160	1.180	1.130	1.220	2,400,000	2,796,400	1.1652	9.425	9.425	9.587	9.181	9.913	295,385	9.4670	-1.69%
2018-06-15	0	1.180	1.150	1.220	1.180	1.180	20,000	23,500	1.1750	9.587	9.344	9.913	9.587	9.587	2,462	9.5469	0.00%
2018-06-14	0	1.180	1.180	1.200	1.160	1.220	395,000	466,150	1.1801	9.587	9.587	9.750	9.425	9.913	48,615	9.5885	0.00%
2018-06-13	0	1.180	1.140	1.180	-	-	0	0	-	9.587	9.262	9.587	-	-	0	-	-0.84%
2018-06-12	0	1.190	1.160	1.190	1.190	1.200	50,000	59,700	1.1940	9.669	9.425	9.669	9.669	9.750	6,154	9.7013	3.48%
2018-06-11	0	1.150	1.150	1.180	1.150	1.180	90,000	104,700	1.1633	9.344	9.344	9.587	9.344	9.587	11,077	9.4521	-2.54%
2018-06-08	0	1.180	1.160	1.180	1.150	1.180	120,000	140,050	1.1671	9.587	9.425	9.587	9.344	9.587	14,769	9.4826	0.00%
2018-06-07	0	1.180	1.160	1.190	1.150	1.180	140,000	162,850	1.1632	9.587	9.425	9.669	9.344	9.587	17,231	9.4511	0.00%
2018-06-06	0	1.180	1.160	1.200	1.140	1.180	90,000	104,100	1.1567	9.587	9.425	9.750	9.262	9.587	11,077	9.3979	0.00%
2018-06-05	0	1.180	1.150	1.180	1.120	1.180	120,000	138,850	1.1571	9.587	9.344	9.587	9.100	9.587	14,769	9.4013	0.85%
2018-06-04	0	1.170	1.160	1.190	1.150	1.250	420,000	492,600	1.1729	9.506	9.425	9.669	9.344	10.16	51,692	9.5295	-4.10%
2018-06-01	0	1.220	1.190	1.220	1.130	1.290	750,000	916,650	1.2222	9.913	9.669	9.913	9.181	10.48	92,308	9.9304	8.93%
2018-05-31	0	1.120	1.080	1.130	1.060	1.120	430,000	475,650	1.1062	9.100	8.775	9.181	8.612	9.100	52,923	8.9876	2.75%
2018-05-30	0	1.090	1.070	1.090	1.010	1.120	825,000	872,450	1.0575	8.856	8.694	8.856	8.206	9.100	101,538	8.5923	-2.68%
2018-05-29	0	1.120	1.110	1.140	1.110	1.150	1,590,000	1,780,950	1.1201	9.100	9.019	9.262	9.019	9.344	195,692	9.1008	-0.88%
2018-05-28	0	1.130	1.120	1.150	1.100	1.190	815,000	927,150	1.1376	9.181	9.100	9.344	8.938	9.669	100,308	9.2431	-5.04%
2018-05-25	0	1.190	1.170	1.190	1.110	1.220	825,000	958,400	1.1617	9.669	9.506	9.669	9.019	9.913	101,538	9.4388	-3.25%
2018-05-24	0	1.230	1.210	1.230	1.210	1.240	2,095,000	2,559,300	1.2216	9.994	9.831	9.994	9.831	10.08	257,846	9.9257	-0.81%
2018-05-23	0	1.240	1.230	1.250	1.240	1.280	145,000	182,950	1.2617	10.08	9.994	10.16	10.08	10.40	17,846	10.252	-2.36%
2018-05-21	0	1.270	1.250	1.270	1.230	1.280	350,000	438,100	1.2517	10.32	10.16	10.32	9.994	10.40	43,077	10.170	0.79%
2018-05-18	0	1.260	1.260	1.280	1.230	1.300	155,000	196,800	1.2697	10.24	10.24	10.40	9.994	10.56	19,077	10.316	-3.08%
2018-05-17	0	1.300	1.280	1.300	1.220	1.330	6,410,000	8,033,250	1.2532	10.56	10.40	10.56	9.913	10.81	788,923	10.183	5.69%
2018-05-16	0	1.230	1.220	1.230	1.210	1.270	14,835,000	17,810,100	1.2005	9.994	9.913	9.994	9.831	10.32	1,825,846	9.7544	0.00%
2018-05-15	0	1.230	1.220	1.230	1.200	1.260	1,265,000	1,549,450	1.2249	9.994	9.913	9.994	9.750	10.24	155,692	9.9520	-2.38%
2018-05-14	0	1.260	1.260	1.270	1.240	1.310	1,335,000	1,706,800	1.2785	10.24	10.24	10.32	10.08	10.64	164,308	10.388	-1.56%
2018-05-11	0	1.280	1.260	1.280	1.240	1.300	985,000	1,249,850	1.2689	10.40	10.24	10.40	10.08	10.56	121,231	10.310	-0.78%
2018-05-10	0	1.290	1.290	1.310	1.280	1.330	280,000	363,250	1.2973	10.48	10.48	10.64	10.40	10.81	34,462	10.541	-3.01%
2018-05-09	0	1.330	1.320	1.340	1.290	1.370	5,230,000	6,025,500	1.1521	10.81	10.73	10.89	10.48	11.13	643,692	9.3608	-2.92%
2018-05-08	0	1.370	1.340	1.370	1.320	1.380	27,415,000	29,726,550	1.0843	11.13	10.89	11.13	10.73	11.21	3,374,154	8.8101	1.48%
2018-05-07	0	1.350	1.320	1.350	1.320	1.350	485,000	645,500	1.3309	10.97	10.73	10.97	10.73	10.97	59,692	10.814	2.27%
2018-05-04	0	1.320	1.320	1.360	1.310	1.410	13,245,000	16,008,450	1.2086	10.73	10.73	11.05	10.64	11.46	1,630,154	9.8202	1.54%
2018-05-03	0	1.300	1.300	1.320	1.240	1.320	455,000	590,600	1.2980	10.56	10.56	10.73	10.08	10.73	56,000	10.546	-2.99%
2018-05-02	0	1.340	1.280	1.350	1.280	1.410	2,565,000	3,394,700	1.3235	10.89	10.40	10.97	10.40	11.46	315,692	10.753	-1.47%
2018-04-30	0	1.360	1.360	1.380	1.210	1.390	6,675,000	8,729,400	1.3078	11.05	11.05	11.21	9.831	11.29	821,538	10.626	10.57%
2018-04-27	0	1.230	1.210	1.240	1.190	1.260	1,155,000	1,406,000	1.2173	9.994	9.831	10.08	9.669	10.24	142,154	9.8907	-2.38%
2018-04-26	0	1.260	1.250	1.270	1.170	1.270	4,195,000	5,134,050	1.2238	10.24	10.16	10.32	9.506	10.32	516,308	9.9438	-1.56%
2018-04-25	0	1.280	1.270	1.280	1.240	1.290	705,000	895,700	1.2705	10.40	10.32	10.40	10.08	10.48	86,769	10.323	0.79%
2018-04-24	0	1.270	1.260	1.280	1.250	1.330	1,870,000	2,404,600	1.2859	10.32	10.24	10.40	10.16	10.81	230,154	10.448	-1.55%
2018-04-23	0	1.290	1.280	1.330	1.230	1.390	3,245,000	4,209,750	1.2973	10.48	10.40	10.81	9.994	11.29	399,385	10.541	-7.19%
2018-04-20	0	1.390	1.370	1.390	1.320	1.610	9,020,000	13,688,100	1.5175	11.29	11.13	11.29	10.73	13.08	1,110,154	12.330	0.00%
2018-04-19	0	1.390	1.390	1.400	1.200	1.440	8,000,000	10,516,950	1.3146	11.29	11.29	11.37	9.750	11.70	984,615	10.681	13.93%
2018-04-18	0	1.220	1.210	1.220	1.120	1.390	17,750,000	21,757,550	1.2258	9.913	9.831	9.913	9.100	11.29	2,184,615	9.9594	3.39%
2018-04-17	0	1.180	1.170	1.190	1.020	1.820	48,985,000	62,496,700	1.2758	9.587	9.506	9.669	8.287	14.79	6,028,923	10.366	-32.18%
2018-04-16	0	1.740	1.730	1.750	1.600	1.930	18,250,000	29,171,050	1.5984	14.14	14.06	14.22	13.00	15.68	2,246,154	12.987	-3.33%
2018-04-13	0	1.800	1.800	1.810	1.540	1.860	20,400,000	35,611,850	1.7457	14.62	14.62	14.71	12.51	15.11	2,510,769	14.184	17.65%
2018-04-12	0	1.530	1.510	1.530	1.240	1.540	24,750,000	33,667,950	1.3603	12.43	12.27	12.43	10.08	12.51	3,046,154	11.053	23.39%
2018-04-11	0	1.240	1.240	1.250	1.100	1.260	11,280,000	13,708,700	1.2153	10.08	10.08	10.16	8.938	10.24	1,388,308	9.8744	3.33%
2018-04-10	0	1.200	1.190	1.200	1.120	1.240	13,160,000	15,670,300	1.1908	9.750	9.669	9.750	9.100	10.08	1,619,692	9.6749	6.19%
2018-04-09	0	1.130	1.120	1.130	1.070	1.150	5,890,000	6,582,750	1.1176	9.181	9.100	9.181	8.694	9.344	724,923	9.0806	5.61%
2018-04-06	0	1.070	1.060	1.070	0.970	1.070	8,865,000	9,230,150	1.0412	8.694	8.612	8.694	7.881	8.694	1,091,077	8.4597	10.31%
2018-04-04	0	0.970	0.970	0.990	0.950	1.040	4,885,000	4,845,950	0.9920	7.881	7.881	8.044	7.719	8.450	601,231	8.0600	2.11%
2018-04-03	0	0.950	0.920	0.940	0.870	0.950	3,185,000	2,892,050	0.9080	7.719	7.475	7.637	7.069	7.719	392,000	7.3777	9.20%
2018-03-29	0	0.870	0.860	0.880	0.800	0.880	1,800,000	1,518,800	0.8438	7.069	6.988	7.150	6.500	7.150	221,538	6.8557	4.82%
2018-03-28	0	0.830	0.820	0.830	0.810	0.890	3,560,000	3,009,100	0.8453	6.744	6.662	6.744	6.581	7.231	438,154	6.8677	2.47%
2018-03-27	0	0.810	0.790	0.810	0.790	0.840	2,215,000	1,807,650	0.8161	6.581	6.419	6.581	6.419	6.825	272,615	6.6308	-2.41%
2018-03-26	0	0.830	0.800	0.830	0.680	0.850	2,230,000	1,791,750	0.8035	6.744	6.500	6.744	5.525	6.906	274,462	6.5282	18.57%
2018-03-23	0	0.700	0.680	0.710	0.700	0.720	75,000	53,200	0.7093	5.687	5.525	5.769	5.687	5.850	9,231	5.7633	-2.78%
2018-03-22	0	0.720	0.700	0.720	0.720	0.720	55,000	39,600	0.7200	5.850	5.687	5.850	5.850	5.850	6,769	5.8500	0.00%
2018-03-21	0	0.720	0.700	0.720	0.720	0.720	40,000	28,800	0.7200	5.850	5.687	5.850	5.850	5.850	4,923	5.8500	-1.37%
2018-03-20	0	0.730	0.710	0.730	0.680	0.740	530,000	374,550	0.7067	5.931	5.769	5.931	5.525	6.013	65,231	5.7419	4.29%
2018-03-19	0	0.700	0.680	0.700	0.690	0.750	235,000	164,300	0.6991	5.687	5.525	5.687	5.606	6.094	28,923	5.6806	-2.78%
2018-03-16	0	0.720	0.710	0.720	0.690	0.730	185,000	131,600	0.7114	5.850	5.769	5.850	5.606	5.931	22,769	5.7797	0.00%
2018-03-15	0	0.720	0.720	0.750	0.720	0.760	240,000	180,750	0.7531	5.850	5.850	6.094	5.850	6.175	29,538	6.1191	-1.37%
2018-03-14	0	0.730	0.730	0.750	0.730	0.780	425,000	313,200	0.7369	5.931	5.931	6.094	5.931	6.337	52,308	5.9876	-6.41%
2018-03-13	0	0.780	0.770	0.780	0.780	0.790	605,000	476,950	0.7883	6.337	6.256	6.337	6.337	6.419	74,462	6.4053	-1.27%
2018-03-12	0	0.790	0.760	0.790	-	-	0	0	-	6.419	6.175	6.419	-	-	0	-	0.00%
2018-03-09	0	0.790	0.770	0.790	0.760	0.790	225,000	171,750	0.7633	6.419	6.256	6.419	6.175	6.419	27,692	6.2021	3.95%
2018-03-08	0	0.760	0.760	0.780	0.760	0.800	480,000	373,100	0.7773	6.175	6.175	6.337	6.175	6.500	59,077	6.3155	-2.56%
2018-03-07	0	0.780	0.770	0.790	0.770	0.810	840,000	666,750	0.7938	6.337	6.256	6.419	6.256	6.581	103,385	6.4492	-4.88%
2018-03-06	0	0.820	0.800	0.820	0.790	0.820	1,860,000	1,499,050	0.8059	6.662	6.500	6.662	6.419	6.662	228,923	6.5483	3.80%
2018-03-05	0	0.790	0.760	0.790	0.750	0.800	1,590,000	1,213,300	0.7631	6.419	6.175	6.419	6.094	6.500	195,692	6.2000	1.28%
2018-03-02	0	0.780	0.770	0.780	0.730	0.830	5,485,000	4,264,500	0.7775	6.337	6.256	6.337	5.931	6.744	675,077	6.3171	6.85%
2018-03-01	0	0.730	0.710	0.730	0.700	0.760	1,790,000	1,320,850	0.7379	5.931	5.769	5.931	5.687	6.175	220,308	5.9955	4.29%
2018-02-28	0	0.700	0.670	0.700	0.700	0.700	5,000	3,500	0.7000	5.687	5.444	5.687	5.687	5.687	615	5.6875	0.00%
2018-02-27	0	0.700	0.680	0.700	0.670	0.720	1,900,000	1,305,300	0.6870	5.687	5.525	5.687	5.444	5.850	233,846	5.5819	2.94%
2018-02-26	0	0.680	0.680	0.690	0.670	0.680	275,000	184,900	0.6724	5.525	5.525	5.606	5.444	5.525	33,846	5.4630	3.03%
2018-02-23	0	0.660	0.620	0.690	-	-	0	0	-	5.363	5.038	5.606	-	-	0	-	0.00%
2018-02-22	0	0.660	0.640	0.660	0.660	0.660	25,000	16,500	0.6600	5.363	5.200	5.363	5.363	5.363	3,077	5.3625	3.13%
2018-02-21	0	0.640	0.640	0.680	0.640	0.670	260,000	172,000	0.6615	5.200	5.200	5.525	5.200	5.444	32,000	5.3750	-7.25%
2018-02-20	0	0.690	0.630	0.690	-	-	0	0	-	5.606	5.119	5.606	-	-	0	-	0.00%
2018-02-15	0	0.690	0.620	0.690	0.550	0.720	75,000	48,500	0.6467	5.606	5.038	5.606	4.469	5.850	9,231	5.2542	7.81%
2018-02-14	0	0.640	0.620	0.640	0.620	0.640	65,000	40,800	0.6277	5.200	5.038	5.200	5.038	5.200	8,000	5.1000	1.59%
2018-02-13	0	0.630	0.600	0.640	0.580	0.650	975,000	596,150	0.6114	5.119	4.875	5.200	4.712	5.281	120,000	4.9679	-3.08%
2018-02-12	0	0.650	0.650	0.660	0.610	0.610	30,000	18,300	0.6100	5.281	5.281	5.363	4.956	4.956	3,692	4.9563	1.56%
2018-02-09	0	0.640	0.600	0.640	0.650	0.650	20,000	13,000	0.6500	5.200	4.875	5.200	5.281	5.281	2,462	5.2813	0.00%
2018-02-08	0	0.640	0.620	0.670	0.640	0.640	5,000	3,200	0.6400	5.200	5.038	5.444	5.200	5.200	615	5.2000	-3.03%
2018-02-07	0	0.660	0.660	0.690	0.650	0.650	30,000	19,500	0.6500	5.363	5.363	5.606	5.281	5.281	3,692	5.2813	1.54%
2018-02-06	0	0.650	0.650	0.660	0.630	0.670	190,000	124,650	0.6561	5.281	5.281	5.363	5.119	5.444	23,385	5.3304	-2.99%
2018-02-05	0	0.670	0.660	0.670	0.670	0.670	115,000	77,050	0.6700	5.444	5.363	5.444	5.444	5.444	14,154	5.4438	0.00%
2018-02-02	0	0.670	0.650	0.680	0.650	0.670	165,000	109,050	0.6609	5.444	5.281	5.525	5.281	5.444	20,308	5.3699	-1.47%
2018-02-01	0	0.680	0.650	0.680	0.680	0.680	65,000	44,200	0.6800	5.525	5.281	5.525	5.525	5.525	8,000	5.5250	1.49%
2018-01-31	0	0.670	0.650	0.670	0.670	0.670	135,000	90,350	0.6693	5.444	5.281	5.444	5.444	5.444	16,615	5.4377	0.00%
2018-01-30	0	0.670	0.630	0.670	0.670	0.670	5,000	3,350	0.6700	5.444	5.119	5.444	5.444	5.444	615	5.4438	3.08%
2018-01-29	0	0.650	0.650	0.660	0.650	0.660	30,000	19,700	0.6567	5.281	5.281	5.363	5.281	5.363	3,692	5.3354	-1.52%
2018-01-26	0	0.660	0.630	0.660	0.630	0.660	40,000	26,100	0.6525	5.363	5.119	5.363	5.119	5.363	4,923	5.3016	0.00%
2018-01-25	0	0.660	0.640	0.660	0.620	0.660	320,000	209,300	0.6541	5.363	5.200	5.363	5.038	5.363	39,385	5.3143	0.00%
2018-01-24	0	0.660	0.640	0.660	0.620	0.670	695,000	453,600	0.6527	5.363	5.200	5.363	5.038	5.444	85,538	5.3029	6.45%
2018-01-23	0	0.620	0.620	0.640	0.620	0.620	65,000	40,300	0.6200	5.038	5.038	5.200	5.038	5.038	8,000	5.0375	-3.12%
2018-01-22	0	0.640	0.640	0.650	0.640	0.650	205,000	132,700	0.6473	5.200	5.200	5.281	5.200	5.281	25,231	5.2595	-3.03%
2018-01-19	0	0.660	0.660	0.670	0.660	0.670	190,000	125,900	0.6626	5.363	5.363	5.444	5.363	5.444	23,385	5.3839	-1.49%
2018-01-18	0	0.670	0.670	0.680	0.630	0.690	1,125,000	743,050	0.6605	5.444	5.444	5.525	5.119	5.606	138,462	5.3665	4.69%
2018-01-17	0	0.640	0.630	0.650	0.610	0.670	710,000	450,700	0.6348	5.200	5.119	5.281	4.956	5.444	87,385	5.1577	-4.48%
2018-01-16	0	0.670	0.660	0.670	0.650	0.690	575,000	379,900	0.6607	5.444	5.363	5.444	5.281	5.606	70,769	5.3682	-2.90%
2018-01-15	0	0.690	0.680	0.690	0.620	0.730	3,465,000	2,371,450	0.6844	5.606	5.525	5.606	5.038	5.931	426,462	5.5608	13.11%
2018-01-12	0	0.610	0.600	0.620	0.610	0.620	85,000	52,350	0.6159	4.956	4.875	5.038	4.956	5.038	10,462	5.0040	0.00%
2018-01-11	0	0.610	0.610	0.620	0.610	0.620	450,000	278,000	0.6178	4.956	4.956	5.038	4.956	5.038	55,385	5.0194	0.00%
2018-01-10	0	0.610	0.610	0.630	0.610	0.620	135,000	83,350	0.6174	4.956	4.956	5.119	4.956	5.038	16,615	5.0164	0.00%
2018-01-09	0	0.610	0.610	0.620	0.610	0.620	120,000	74,200	0.6183	4.956	4.956	5.038	4.956	5.038	14,769	5.0240	0.00%
2018-01-08	0	0.610	0.610	0.630	0.610	0.610	165,000	100,650	0.6100	4.956	4.956	5.119	4.956	4.956	20,308	4.9563	0.00%
2018-01-05	0	0.610	0.610	0.620	0.580	0.620	220,000	132,800	0.6036	4.956	4.956	5.038	4.712	5.038	27,077	4.9045	1.67%
2018-01-04	0	0.600	0.600	0.610	0.590	0.590	70,000	41,300	0.5900	4.875	4.875	4.956	4.794	4.794	8,615	4.7938	-1.64%
2018-01-03	0	0.610	0.590	0.610	0.610	0.610	20,000	12,200	0.6100	4.956	4.794	4.956	4.956	4.956	2,462	4.9563	0.00%
2018-01-02	0	0.610	0.610	0.620	0.590	0.620	115,000	70,850	0.6161	4.956	4.956	5.038	4.794	5.038	14,154	5.0057	0.00%
2017-12-29	0	0.610	0.580	0.620	-	-	0	0	-	4.956	4.712	5.038	-	-	0	-	0.00%
2017-12-28	0	0.610	0.600	0.620	0.610	0.630	255,000	156,550	0.6139	4.956	4.875	5.038	4.956	5.119	31,385	4.9881	5.17%
2017-12-27	0	0.580	0.580	0.600	-	-	0	0	-	4.712	4.712	4.875	-	-	0	-	0.00%
2017-12-22	0	0.580	0.580	0.610	0.580	0.600	1,195,000	716,300	0.5994	4.712	4.712	4.956	4.712	4.875	147,077	4.8702	-3.33%
2017-12-21	0	0.600	0.590	0.600	0.600	0.600	800,000	480,000	0.6000	4.875	4.794	4.875	4.875	4.875	98,462	4.8750	0.00%
2017-12-20	0	0.600	0.580	0.600	0.600	0.600	200,000	120,000	0.6000	4.875	4.712	4.875	4.875	4.875	24,615	4.8750	0.00%
2017-12-19	0	0.600	0.600	0.610	0.570	0.600	290,000	171,900	0.5928	4.875	4.875	4.956	4.631	4.875	35,692	4.8162	0.00%
2017-12-18	0	0.600	0.600	0.610	0.580	0.580	10,000	5,800	0.5800	4.875	4.875	4.956	4.712	4.712	1,231	4.7125	0.00%
2017-12-15	0	0.600	0.580	0.600	-	-	0	0	-	4.875	4.712	4.875	-	-	0	-	0.00%
2017-12-14	0	0.600	0.580	0.600	0.580	0.600	490,000	293,900	0.5998	4.875	4.712	4.875	4.712	4.875	60,308	4.8733	0.00%
2017-12-13	0	0.600	0.580	0.600	0.560	0.620	1,005,000	584,200	0.5813	4.875	4.712	4.875	4.550	5.038	123,692	4.7230	1.69%
2017-12-12	0	0.590	0.550	0.590	0.550	0.600	240,000	136,600	0.5692	4.794	4.469	4.794	4.469	4.875	29,538	4.6245	0.00%
2017-12-11	0	0.590	0.590	0.610	0.590	0.590	155,000	91,450	0.5900	4.794	4.794	4.956	4.794	4.794	19,077	4.7938	-3.28%
2017-12-08	0	0.610	0.580	0.610	0.610	0.610	55,000	33,550	0.6100	4.956	4.712	4.956	4.956	4.956	6,769	4.9563	1.67%
2017-12-07	0	0.600	0.580	0.610	0.600	0.600	115,000	69,000	0.6000	4.875	4.712	4.956	4.875	4.875	14,154	4.8750	1.69%
2017-12-06	0	0.590	0.600	0.610	0.590	0.600	220,000	131,450	0.5975	4.794	4.875	4.956	4.794	4.875	27,077	4.8547	-4.84%
2017-12-05	0	0.620	0.620	0.630	0.600	0.620	275,000	167,100	0.6076	5.038	5.038	5.119	4.875	5.038	33,846	4.9370	1.64%
2017-12-04	0	0.610	0.610	0.620	0.600	0.610	285,000	173,350	0.6082	4.956	4.956	5.038	4.875	4.956	35,077	4.9420	1.67%
2017-12-01	0	0.600	0.600	0.610	0.590	0.590	5,000	2,950	0.5900	4.875	4.875	4.956	4.794	4.794	615	4.7938	1.69%
2017-11-30	0	0.590	0.590	0.610	0.590	0.600	360,000	215,850	0.5996	4.794	4.794	4.956	4.794	4.875	44,308	4.8716	-4.84%
2017-11-29	0	0.620	0.610	0.620	0.600	0.630	910,000	563,750	0.6195	5.038	4.956	5.038	4.875	5.119	112,000	5.0335	1.64%
2017-11-28	0	0.610	0.610	0.620	0.610	0.620	410,000	253,100	0.6173	4.956	4.956	5.038	4.956	5.038	50,462	5.0157	0.00%
2017-11-27	0	0.610	0.610	0.620	0.610	0.610	100,000	61,000	0.6100	4.956	4.956	5.038	4.956	4.956	12,308	4.9563	0.00%
2017-11-24	0	0.610	0.600	0.610	0.600	0.620	695,000	422,450	0.6078	4.956	4.875	4.956	4.875	5.038	85,538	4.9387	-1.61%
2017-11-23	0	0.620	0.620	0.630	0.600	0.630	940,000	565,600	0.6017	5.038	5.038	5.119	4.875	5.119	115,692	4.8888	0.00%
2017-11-22	0	0.620	0.580	0.620	0.580	0.640	1,055,000	615,650	0.5836	5.038	4.712	5.038	4.712	5.200	129,846	4.7414	6.90%
2017-11-21	0	0.580	0.570	0.580	0.570	0.580	130,000	75,200	0.5785	4.712	4.631	4.712	4.631	4.712	16,000	4.7000	0.00%
2017-11-20	0	0.580	0.580	0.590	0.580	0.590	780,000	455,800	0.5844	4.712	4.712	4.794	4.712	4.794	96,000	4.7479	-1.69%
2017-11-17	0	0.590	0.590	0.610	0.590	0.610	40,000	24,000	0.6000	4.794	4.794	4.956	4.794	4.956	4,923	4.8750	-1.67%
2017-11-16	0	0.600	0.590	0.610	0.570	0.600	585,000	344,100	0.5882	4.875	4.794	4.956	4.631	4.875	72,000	4.7792	0.00%
2017-11-15	0	0.600	0.590	0.600	0.580	0.610	920,000	551,300	0.5992	4.875	4.794	4.875	4.712	4.956	113,231	4.8688	0.00%
2017-11-14	0	0.600	0.600	0.630	0.600	0.620	430,000	262,250	0.6099	4.875	4.875	5.119	4.875	5.038	52,923	4.9553	-1.64%
2017-11-13	0	0.610	0.610	0.630	0.600	0.640	350,000	215,000	0.6143	4.956	4.956	5.119	4.875	5.200	43,077	4.9911	-3.17%
2017-11-10	0	0.630	0.620	0.630	0.620	0.630	295,000	185,000	0.6271	5.119	5.038	5.119	5.038	5.119	36,308	5.0953	0.00%
2017-11-09	0	0.630	0.630	0.640	0.610	0.660	720,000	454,400	0.6311	5.119	5.119	5.200	4.956	5.363	88,615	5.1278	-3.08%
2017-11-08	0	0.650	0.650	0.660	0.650	0.690	715,000	475,400	0.6649	5.281	5.281	5.363	5.281	5.606	88,000	5.4023	-5.80%
2017-11-07	0	0.690	0.680	0.690	0.690	0.730	1,080,000	748,850	0.6934	5.606	5.525	5.606	5.606	5.931	132,923	5.6337	-2.82%
2017-11-06	0	0.710	0.690	0.710	0.660	0.720	1,040,000	707,900	0.6807	5.769	5.606	5.769	5.363	5.850	128,000	5.5305	2.90%
2017-11-03	0	0.690	0.690	0.700	0.680	0.710	760,000	525,200	0.6911	5.606	5.606	5.687	5.525	5.769	93,538	5.6148	-2.82%
2017-11-02	0	0.710	0.700	0.710	0.670	0.770	4,860,000	3,468,550	0.7137	5.769	5.687	5.769	5.444	6.256	598,154	5.7988	2.90%
2017-11-01	0	0.690	0.680	0.690	0.640	0.710	2,240,000	1,529,000	0.6826	5.606	5.525	5.606	5.200	5.769	275,692	5.5460	1.47%
2017-10-31	0	0.680	0.670	0.680	0.630	0.710	1,270,000	850,650	0.6698	5.525	5.444	5.525	5.119	5.769	156,308	5.4422	-2.86%
2017-10-30	0	0.700	0.680	0.700	0.630	0.720	3,950,000	2,713,700	0.6870	5.687	5.525	5.687	5.119	5.850	486,154	5.5820	2.94%
2017-10-27	0	0.680	0.680	0.690	0.560	0.860	89,330,000	58,400,250	0.6538	5.525	5.525	5.606	4.550	6.988	10,994,462	5.3118	19.30%
2017-10-26	0	0.570	0.560	0.580	0.570	0.570	20,000	11,400	0.5700	4.631	4.550	4.712	4.631	4.631	2,462	4.6313	0.00%
2017-10-25	0	0.570	0.570	0.580	0.560	0.580	165,000	94,700	0.5739	4.631	4.631	4.712	4.550	4.712	20,308	4.6633	0.00%
2017-10-24	0	0.570	0.570	0.590	0.570	0.580	95,000	54,450	0.5732	4.631	4.631	4.794	4.631	4.712	11,692	4.6569	-3.39%
2017-10-23	0	0.590	0.580	0.590	0.560	0.590	740,000	419,150	0.5664	4.794	4.712	4.794	4.550	4.794	91,077	4.6022	0.00%
2017-10-20	0	0.590	0.580	0.590	0.570	0.600	315,000	182,000	0.5778	4.794	4.712	4.794	4.631	4.875	38,769	4.6944	3.51%
2017-10-19	0	0.570	0.570	0.590	0.570	0.590	500,000	290,700	0.5814	4.631	4.631	4.794	4.631	4.794	61,538	4.7239	-5.00%
2017-10-18	0	0.600	0.590	0.610	0.570	0.610	770,000	459,150	0.5963	4.875	4.794	4.956	4.631	4.956	94,769	4.8449	-3.23%
2017-10-17	0	0.620	0.580	0.620	0.580	0.620	1,640,000	986,150	0.6013	5.038	4.712	5.038	4.712	5.038	201,846	4.8857	0.00%
2017-10-16	0	0.620	0.620	0.630	0.620	0.630	115,000	71,950	0.6257	5.038	5.038	5.119	5.038	5.119	14,154	5.0834	-4.62%
2017-10-13	0	0.650	0.610	0.650	-	-	0	0	-	5.281	4.956	5.281	-	-	0	-	0.00%
2017-10-12	0	0.650	0.620	0.650	0.610	0.650	1,080,000	683,800	0.6331	5.281	5.038	5.281	4.956	5.281	132,923	5.1443	1.56%
2017-10-11	0	0.640	0.620	0.640	0.640	0.650	135,000	87,400	0.6474	5.200	5.038	5.200	5.200	5.281	16,615	5.2602	0.00%
2017-10-10	0	0.640	0.610	0.640	0.600	0.650	520,000	323,000	0.6212	5.200	4.956	5.200	4.875	5.281	64,000	5.0469	1.59%
2017-10-09	0	0.630	0.630	0.640	0.610	0.610	375,000	228,750	0.6100	5.119	5.119	5.200	4.956	4.956	46,154	4.9563	3.28%
2017-10-06	0	0.610	0.600	0.640	0.610	0.610	210,000	128,100	0.6100	4.956	4.875	5.200	4.956	4.956	25,846	4.9563	0.00%
2017-10-04	0	0.610	0.610	0.650	0.610	0.610	5,000	3,050	0.6100	4.956	4.956	5.281	4.956	4.956	615	4.9563	-4.69%
2017-10-03	0	0.640	0.610	0.640	0.550	0.660	485,000	307,750	0.6345	5.200	4.956	5.200	4.469	5.363	59,692	5.1556	4.92%
2017-09-29	0	0.610	0.600	0.620	0.600	0.610	320,000	194,750	0.6086	4.956	4.875	5.038	4.875	4.956	39,385	4.9448	0.00%
2017-09-28	0	0.610	0.610	0.620	0.610	0.610	20,000	12,200	0.6100	4.956	4.956	5.038	4.956	4.956	2,462	4.9563	0.00%
2017-09-27	0	0.610	0.610	0.620	0.600	0.600	85,000	51,000	0.6000	4.956	4.956	5.038	4.875	4.875	10,462	4.8750	0.00%
2017-09-26	0	0.610	0.610	0.620	0.610	0.610	15,000	9,150	0.6100	4.956	4.956	5.038	4.956	4.956	1,846	4.9563	-1.61%
2017-09-25	0	0.620	0.600	0.630	0.600	0.620	35,000	21,100	0.6029	5.038	4.875	5.119	4.875	5.038	4,308	4.8982	0.00%
2017-09-22	0	0.620	0.620	0.630	0.600	0.630	175,000	107,900	0.6166	5.038	5.038	5.119	4.875	5.119	21,538	5.0096	1.64%
2017-09-21	0	0.610	0.610	0.630	0.600	0.610	40,000	24,050	0.6013	4.956	4.956	5.119	4.875	4.956	4,923	4.8852	1.67%
2017-09-20	0	0.600	0.600	0.620	0.600	0.610	175,000	105,850	0.6049	4.875	4.875	5.038	4.875	4.956	21,538	4.9145	-4.76%
2017-09-19	0	0.630	0.610	0.630	0.600	0.630	250,000	154,250	0.6170	5.119	4.956	5.119	4.875	5.119	30,769	5.0131	3.28%
2017-09-18	0	0.610	0.610	0.620	0.600	0.620	350,000	212,100	0.6060	4.956	4.956	5.038	4.875	5.038	43,077	4.9238	0.00%
2017-09-15	0	0.610	0.600	0.630	0.600	0.610	95,000	57,200	0.6021	4.956	4.875	5.119	4.875	4.956	11,692	4.8921	1.67%
2017-09-14	0	0.600	0.600	0.610	0.600	0.610	410,000	247,150	0.6028	4.875	4.875	4.956	4.875	4.956	50,462	4.8978	-1.64%
2017-09-13	0	0.610	0.610	0.620	0.600	0.620	405,000	243,100	0.6002	4.956	4.956	5.038	4.875	5.038	49,846	4.8770	0.00%
2017-09-12	0	0.610	0.600	0.620	0.600	0.610	255,000	154,450	0.6057	4.956	4.875	5.038	4.875	4.956	31,385	4.9212	0.00%
2017-09-11	0	0.610	0.610	0.630	0.610	0.630	85,000	53,200	0.6259	4.956	4.956	5.119	4.956	5.119	10,462	5.0853	-3.17%
2017-09-08	0	0.630	0.610	0.630	0.610	0.630	75,000	45,850	0.6113	5.119	4.956	5.119	4.956	5.119	9,231	4.9671	0.00%
2017-09-07	0	0.630	0.600	0.630	0.610	0.630	105,000	65,050	0.6195	5.119	4.875	5.119	4.956	5.119	12,923	5.0336	1.61%
2017-09-06	0	0.620	0.620	0.630	0.610	0.610	45,000	27,450	0.6100	5.038	5.038	5.119	4.956	4.956	5,538	4.9563	0.00%
2017-09-05	0	0.620	0.620	0.640	0.600	0.620	80,000	48,900	0.6113	5.038	5.038	5.200	4.875	5.038	9,846	4.9664	-3.12%
2017-09-04	0	0.640	0.610	0.640	0.610	0.650	310,000	196,050	0.6324	5.200	4.956	5.200	4.956	5.281	38,154	5.1384	-3.03%
2017-09-01	0	0.660	0.640	0.660	0.600	0.690	810,000	524,900	0.6480	5.363	5.200	5.363	4.875	5.606	99,692	5.2652	8.20%
2017-08-31	0	0.610	0.610	0.620	0.610	0.610	50,000	30,500	0.6100	4.956	4.956	5.038	4.956	4.956	6,154	4.9563	-1.61%
2017-08-30	0	0.620	0.620	0.630	0.600	0.610	85,000	51,700	0.6082	5.038	5.038	5.119	4.875	4.956	10,462	4.9419	0.00%
2017-08-29	0	0.620	0.600	0.620	0.590	0.620	425,000	258,400	0.6080	5.038	4.875	5.038	4.794	5.038	52,308	4.9400	3.33%
2017-08-28	0	0.600	0.600	0.610	0.590	0.600	310,000	185,650	0.5989	4.875	4.875	4.956	4.794	4.875	38,154	4.8658	0.00%
2017-08-25	0	0.600	0.580	0.600	0.580	0.600	110,000	65,250	0.5932	4.875	4.712	4.875	4.712	4.875	13,538	4.8196	1.69%
2017-08-24	0	0.590	0.590	0.600	0.570	0.580	60,000	34,400	0.5733	4.794	4.794	4.875	4.631	4.712	7,385	4.6583	-1.67%
2017-08-22	0	0.600	0.570	0.600	-	-	0	0	-	4.875	4.631	4.875	-	-	0	-	0.00%
2017-08-21	0	0.600	0.600	0.610	0.560	0.600	210,000	121,250	0.5774	4.875	4.875	4.956	4.550	4.875	25,846	4.6912	0.00%
2017-08-18	0	0.600	0.570	0.610	0.600	0.600	50,000	30,000	0.6000	4.875	4.631	4.956	4.875	4.875	6,154	4.8750	0.00%
2017-08-17	0	0.600	0.600	0.610	0.570	0.590	45,000	26,350	0.5856	4.875	4.875	4.956	4.631	4.794	5,538	4.7576	1.69%
2017-08-16	0	0.590	0.590	0.600	0.570	0.590	205,000	119,250	0.5817	4.794	4.794	4.875	4.631	4.794	25,231	4.7264	0.00%
2017-08-15	0	0.590	0.590	0.610	0.590	0.600	115,000	68,250	0.5935	4.794	4.794	4.956	4.794	4.875	14,154	4.8220	-3.28%
2017-08-14	0	0.610	0.590	0.620	-	-	0	0	-	4.956	4.794	5.038	-	-	0	-	0.00%
2017-08-11	0	0.610	0.600	0.610	0.560	0.610	515,000	302,450	0.5873	4.956	4.875	4.956	4.550	4.956	63,385	4.7717	0.00%
2017-08-10	0	0.610	0.580	0.620	0.600	0.620	435,000	265,150	0.6095	4.956	4.712	5.038	4.875	5.038	53,538	4.9525	-3.17%
2017-08-09	0	0.630	0.620	0.640	0.620	0.630	300,000	188,450	0.6282	5.119	5.038	5.200	5.038	5.119	36,923	5.1039	1.61%
2017-08-08	0	0.620	0.620	0.630	0.620	0.620	235,000	145,700	0.6200	5.038	5.038	5.119	5.038	5.038	28,923	5.0375	-1.59%
2017-08-07	0	0.630	0.630	0.640	0.600	0.670	230,000	145,150	0.6311	5.119	5.119	5.200	4.875	5.444	28,308	5.1276	-3.08%
2017-08-04	0	0.650	0.650	0.660	0.640	0.650	190,000	123,100	0.6479	5.281	5.281	5.363	5.200	5.281	23,385	5.2641	0.00%
2017-08-03	0	0.650	0.650	0.660	0.620	0.650	115,000	73,750	0.6413	5.281	5.281	5.363	5.038	5.281	14,154	5.2106	1.56%
2017-08-02	0	0.640	0.630	0.650	0.640	0.660	110,000	70,950	0.6450	5.200	5.119	5.281	5.200	5.363	13,538	5.2406	-3.03%
2017-08-01	0	0.660	0.650	0.660	0.630	0.670	270,000	174,900	0.6478	5.363	5.281	5.363	5.119	5.444	33,231	5.2632	4.76%
2017-07-31	0	0.630	0.630	0.650	0.610	0.630	557,000	346,780	0.6226	5.119	5.119	5.281	4.956	5.119	68,554	5.0585	-1.56%
2017-07-28	0	0.640	0.640	0.650	0.630	0.660	95,000	62,400	0.6568	5.200	5.200	5.281	5.119	5.363	11,692	5.3368	-3.03%
2017-07-27	0	0.660	0.660	0.680	0.630	0.670	150,000	99,650	0.6643	5.363	5.363	5.525	5.119	5.444	18,462	5.3977	4.76%
2017-07-26	0	0.630	0.630	0.650	0.600	0.670	1,015,000	637,950	0.6285	5.119	5.119	5.281	4.875	5.444	124,923	5.1067	-7.35%
2017-07-25	0	0.680	0.650	0.690	0.650	0.680	60,000	39,500	0.6583	5.525	5.281	5.606	5.281	5.525	7,385	5.3490	3.03%
2017-07-24	0	0.660	0.660	0.680	0.660	0.660	110,000	72,600	0.6600	5.363	5.363	5.525	5.363	5.363	13,538	5.3625	-1.49%
2017-07-21	0	0.670	0.650	0.670	0.670	0.680	70,000	47,000	0.6714	5.444	5.281	5.444	5.444	5.525	8,615	5.4554	-1.47%
2017-07-20	0	0.680	0.680	0.690	0.660	0.690	255,000	174,100	0.6827	5.525	5.525	5.606	5.363	5.606	31,385	5.5473	3.03%
2017-07-19	0	0.660	0.660	0.680	0.660	0.670	60,000	40,000	0.6667	5.363	5.363	5.525	5.363	5.444	7,385	5.4167	-2.94%
2017-07-18	0	0.680	0.660	0.680	0.680	0.690	45,000	31,000	0.6889	5.525	5.363	5.525	5.525	5.606	5,538	5.5972	-1.45%
2017-07-17	0	0.690	0.660	0.690	0.650	0.690	60,000	39,750	0.6625	5.606	5.363	5.606	5.281	5.606	7,385	5.3828	2.99%
2017-07-14	0	0.670	0.670	0.680	0.660	0.660	100,000	66,000	0.6600	5.444	5.444	5.525	5.363	5.363	12,308	5.3625	1.52%
2017-07-13	0	0.660	0.660	0.680	0.660	0.660	265,000	174,900	0.6600	5.363	5.363	5.525	5.363	5.363	32,615	5.3625	-1.49%
2017-07-12	0	0.670	0.670	0.680	0.650	0.680	610,000	405,200	0.6643	5.444	5.444	5.525	5.281	5.525	75,077	5.3971	0.00%
2017-07-11	0	0.670	0.670	0.700	0.670	0.690	210,000	141,450	0.6736	5.444	5.444	5.687	5.444	5.606	25,846	5.4728	-4.29%
2017-07-10	0	0.700	0.690	0.710	0.700	0.740	845,000	605,500	0.7166	5.687	5.606	5.769	5.687	6.013	104,000	5.8221	-1.41%
2017-07-07	0	0.710	0.690	0.710	0.660	0.710	530,000	361,950	0.6829	5.769	5.606	5.769	5.363	5.769	65,231	5.5488	2.90%
2017-07-06	0	0.690	0.680	0.690	0.680	0.690	20,000	13,700	0.6850	5.606	5.525	5.606	5.525	5.606	2,462	5.5656	2.99%
2017-07-05	0	0.670	0.660	0.690	0.660	0.680	415,000	280,400	0.6757	5.444	5.363	5.606	5.363	5.525	51,077	5.4898	1.52%
2017-07-04	0	0.660	0.660	0.680	0.660	0.680	320,000	213,550	0.6673	5.363	5.363	5.525	5.363	5.525	39,385	5.4222	-2.94%
2017-07-03	0	0.680	0.680	0.700	0.670	0.710	600,000	412,050	0.6868	5.525	5.525	5.687	5.444	5.769	73,846	5.5798	-4.23%
2017-06-30	0	0.710	0.710	0.720	0.710	0.720	200,000	143,000	0.7150	5.769	5.769	5.850	5.769	5.850	24,615	5.8094	-1.39%
2017-06-29	0	0.720	0.720	0.730	0.720	0.750	80,000	58,450	0.7306	5.850	5.850	5.931	5.850	6.094	9,846	5.9363	-1.37%
2017-06-28	0	0.730	0.720	0.750	0.720	0.730	60,000	43,400	0.7233	5.931	5.850	6.094	5.850	5.931	7,385	5.8771	0.00%
2017-06-27	0	0.730	0.730	0.750	0.650	0.810	3,540,000	2,638,500	0.7453	5.931	5.931	6.094	5.281	6.581	435,692	6.0559	-7.59%
2017-06-26	0	0.790	0.770	0.790	0.720	0.790	1,240,000	948,250	0.7647	6.419	6.256	6.419	5.850	6.419	152,615	6.2133	11.27%
2017-06-23	0	0.710	0.710	0.730	0.710	0.710	170,000	120,700	0.7100	5.769	5.769	5.931	5.769	5.769	20,923	5.7688	-1.39%
2017-06-22	0	0.720	0.710	0.730	0.700	0.720	1,095,000	778,050	0.7105	5.850	5.769	5.931	5.687	5.850	134,769	5.7732	1.41%
2017-06-21	0	0.710	0.710	0.760	0.710	0.710	170,000	120,700	0.7100	5.769	5.769	6.175	5.769	5.769	20,923	5.7688	-1.39%
2017-06-20	0	0.720	0.720	0.740	0.720	0.740	185,000	133,300	0.7205	5.850	5.850	6.013	5.850	6.013	22,769	5.8544	-2.70%
2017-06-19	0	0.740	0.730	0.750	0.720	0.760	410,000	303,150	0.7394	6.013	5.931	6.094	5.850	6.175	50,462	6.0075	4.23%
2017-06-16	0	0.710	0.700	0.720	0.700	0.740	1,015,000	731,300	0.7205	5.769	5.687	5.850	5.687	6.013	124,923	5.8540	-5.33%
2017-06-15	0	0.750	0.720	0.750	0.720	0.750	420,000	305,700	0.7279	6.094	5.850	6.094	5.850	6.094	51,692	5.9138	0.00%
2017-06-14	0	0.750	0.740	0.750	0.740	0.790	265,000	200,600	0.7570	6.094	6.013	6.094	6.013	6.419	32,615	6.1505	-1.32%
2017-06-13	0	0.760	0.750	0.760	0.740	0.760	265,000	198,500	0.7491	6.175	6.094	6.175	6.013	6.175	32,615	6.0861	0.00%
2017-06-12	0	0.760	0.750	0.760	0.750	0.830	2,550,000	2,021,650	0.7928	6.175	6.094	6.175	6.094	6.744	313,846	6.4415	-1.30%
2017-06-09	0	0.770	0.760	0.770	0.710	0.820	5,480,000	4,295,250	0.7838	6.256	6.175	6.256	5.769	6.662	674,462	6.3684	8.45%
2017-06-08	0	0.710	0.710	0.720	0.690	0.710	1,100,000	778,450	0.7077	5.769	5.769	5.850	5.606	5.769	135,385	5.7499	2.90%
2017-06-07	0	0.690	0.690	0.710	0.670	0.700	325,000	226,650	0.6974	5.606	5.606	5.769	5.444	5.687	40,000	5.6663	0.00%
2017-06-06	0	0.690	0.690	0.700	0.680	0.700	330,000	229,450	0.6953	5.606	5.606	5.687	5.525	5.687	40,615	5.6493	0.00%
2017-06-05	0	0.690	0.690	0.710	0.690	0.690	245,000	169,150	0.6904	5.606	5.606	5.769	5.606	5.606	30,154	5.6096	0.00%
2017-06-02	0	0.690	0.690	0.720	0.690	0.710	95,000	65,650	0.6911	5.606	5.606	5.850	5.606	5.769	11,692	5.6148	0.00%
2017-06-01	0	0.690	0.690	0.700	0.660	0.700	455,000	312,800	0.6875	5.606	5.606	5.687	5.363	5.687	56,000	5.5857	-1.43%
2017-05-31	0	0.700	0.700	0.730	0.700	0.720	145,000	103,000	0.7103	5.687	5.687	5.931	5.687	5.850	17,846	5.7716	-2.78%
2017-05-29	0	0.720	0.720	0.730	0.700	0.720	90,000	63,900	0.7100	5.850	5.850	5.931	5.687	5.850	11,077	5.7688	1.41%
2017-05-26	0	0.710	0.710	0.720	0.700	0.740	290,000	205,550	0.7088	5.769	5.769	5.850	5.687	6.013	35,692	5.7589	-4.05%
2017-05-25	0	0.740	0.720	0.740	0.700	0.740	550,000	396,850	0.7215	6.013	5.850	6.013	5.687	6.013	67,692	5.8626	1.37%
2017-05-24	0	0.730	0.730	0.740	0.720	0.760	1,470,000	1,077,350	0.7329	5.931	5.931	6.013	5.850	6.175	180,923	5.9547	-3.95%
2017-05-23	0	0.760	0.750	0.760	0.690	0.800	3,905,000	3,012,250	0.7714	6.175	6.094	6.175	5.606	6.500	480,615	6.2675	8.57%
2017-05-22	0	0.700	0.680	0.700	0.600	0.740	1,415,000	928,500	0.6562	5.687	5.525	5.687	4.875	6.013	174,154	5.3315	16.67%
2017-05-19	0	0.600	0.590	0.600	0.580	0.600	540,000	318,800	0.5904	4.875	4.794	4.875	4.712	4.875	66,462	4.7968	3.45%
2017-05-18	0	0.580	0.580	0.600	0.580	0.590	195,000	114,350	0.5864	4.712	4.712	4.875	4.712	4.794	24,000	4.7646	-3.33%
2017-05-17	0	0.600	0.600	0.610	0.600	0.630	420,000	253,750	0.6042	4.875	4.875	4.956	4.875	5.119	51,692	4.9089	-1.64%
2017-05-16	0	0.610	0.600	0.620	0.590	0.610	265,000	159,550	0.6021	4.956	4.875	5.038	4.794	4.956	32,615	4.8919	3.39%
2017-05-15	0	0.590	0.580	0.590	0.580	0.600	580,000	340,550	0.5872	4.794	4.712	4.794	4.712	4.875	71,385	4.7706	-1.67%
2017-05-12	0	0.600	0.590	0.600	0.590	0.600	205,000	121,300	0.5917	4.875	4.794	4.875	4.794	4.875	25,231	4.8076	0.00%
2017-05-11	0	0.600	0.590	0.600	0.550	0.610	1,200,000	701,200	0.5843	4.875	4.794	4.875	4.469	4.956	147,692	4.7477	0.00%
2017-05-10	0	0.600	0.590	0.600	0.590	0.620	240,000	144,300	0.6013	4.875	4.794	4.875	4.794	5.038	29,538	4.8852	-3.23%
2017-05-09	0	0.620	0.610	0.620	0.600	0.620	245,000	150,500	0.6143	5.038	4.956	5.038	4.875	5.038	30,154	4.9911	-1.59%
2017-05-08	0	0.630	0.620	0.660	0.620	0.660	205,000	130,600	0.6371	5.119	5.038	5.363	5.038	5.363	25,231	5.1762	-1.56%
2017-05-05	0	0.640	0.630	0.640	0.630	0.640	460,000	292,050	0.6349	5.200	5.119	5.200	5.119	5.200	56,615	5.1585	-1.54%
2017-05-04	0	0.650	0.630	0.650	0.630	0.650	480,000	308,400	0.6425	5.281	5.119	5.281	5.119	5.281	59,077	5.2203	-1.52%
2017-05-02	0	0.660	0.650	0.660	0.650	0.690	390,000	257,700	0.6608	5.363	5.281	5.363	5.281	5.606	48,000	5.3688	-1.49%
2017-04-28	0	0.670	0.670	0.680	0.670	0.700	360,000	242,950	0.6749	5.444	5.444	5.525	5.444	5.687	44,308	5.4832	-4.29%
2017-04-27	0	0.700	0.680	0.700	0.670	0.700	1,085,000	743,350	0.6851	5.687	5.525	5.687	5.444	5.687	133,538	5.5666	1.45%
2017-04-26	0	0.690	0.690	0.700	0.680	0.700	975,000	669,450	0.6866	5.606	5.606	5.687	5.525	5.687	120,000	5.5788	0.00%
2017-04-25	0	0.690	0.690	0.700	0.690	0.720	310,000	217,700	0.7023	5.606	5.606	5.687	5.606	5.850	38,154	5.7058	-4.17%
2017-04-24	0	0.720	0.700	0.720	0.690	0.760	1,085,000	766,500	0.7065	5.850	5.687	5.850	5.606	6.175	133,538	5.7399	4.35%
2017-04-21	0	0.690	0.690	0.710	0.680	0.700	625,000	431,400	0.6902	5.606	5.606	5.769	5.525	5.687	76,923	5.6082	0.00%
2017-04-20	0	0.690	0.690	0.710	0.690	0.730	405,000	282,200	0.6968	5.606	5.606	5.769	5.606	5.931	49,846	5.6614	-2.82%
2017-04-19	0	0.710	0.700	0.710	0.700	0.710	115,000	81,100	0.7052	5.769	5.687	5.769	5.687	5.769	14,154	5.7299	-2.74%
2017-04-18	0	0.730	0.700	0.730	0.700	0.730	90,000	63,450	0.7050	5.931	5.687	5.931	5.687	5.931	11,077	5.7281	2.82%
2017-04-13	0	0.710	0.690	0.710	0.690	0.710	585,000	404,900	0.6921	5.769	5.606	5.769	5.606	5.769	72,000	5.6236	1.43%
2017-04-12	0	0.700	0.700	0.720	0.680	0.720	1,505,000	1,047,350	0.6959	5.687	5.687	5.850	5.525	5.850	185,231	5.6543	-2.78%
2017-04-11	0	0.720	0.700	0.720	0.700	0.750	150,000	107,000	0.7133	5.850	5.687	5.850	5.687	6.094	18,462	5.7958	0.00%
2017-04-10	0	0.720	0.700	0.720	0.700	0.760	935,000	662,650	0.7087	5.850	5.687	5.850	5.687	6.175	115,077	5.7583	0.00%
2017-04-07	0	0.720	0.690	0.720	0.700	0.730	1,980,000	1,394,200	0.7041	5.850	5.606	5.850	5.687	5.931	243,692	5.7211	1.41%
2017-04-06	0	0.710	0.700	0.710	0.710	0.730	90,000	64,550	0.7172	5.769	5.687	5.769	5.769	5.931	11,077	5.8274	1.43%
2017-04-05	0	0.700	0.700	0.710	0.700	0.720	565,000	398,050	0.7045	5.687	5.687	5.769	5.687	5.850	69,538	5.7242	-4.11%
2017-04-03	0	0.730	0.730	0.740	0.710	0.750	200,000	145,150	0.7258	5.931	5.931	6.013	5.769	6.094	24,615	5.8967	0.00%
2017-03-31	0	0.730	0.720	0.730	0.670	0.760	390,000	279,550	0.7168	5.931	5.850	5.931	5.444	6.175	48,000	5.8240	-1.35%
2017-03-30	0	0.740	0.720	0.740	0.740	0.770	405,000	300,450	0.7419	6.013	5.850	6.013	6.013	6.256	49,846	6.0275	-2.63%
2017-03-29	0	0.760	0.750	0.760	0.740	0.770	185,000	138,100	0.7465	6.175	6.094	6.175	6.013	6.256	22,769	6.0652	0.00%
2017-03-28	0	0.760	0.750	0.760	0.740	0.770	155,000	117,700	0.7594	6.175	6.094	6.175	6.013	6.256	19,077	6.1698	1.33%
2017-03-27	0	0.750	0.740	0.760	0.750	0.780	265,000	199,900	0.7543	6.094	6.013	6.175	6.094	6.337	32,615	6.1290	-3.85%
2017-03-24	0	0.780	0.770	0.780	0.740	0.790	1,940,000	1,494,300	0.7703	6.337	6.256	6.337	6.013	6.419	238,769	6.2583	4.00%
2017-03-23	0	0.750	0.740	0.750	0.750	0.790	165,000	124,850	0.7567	6.094	6.013	6.094	6.094	6.419	20,308	6.1479	0.00%
2017-03-22	0	0.750	0.740	0.760	0.740	0.750	380,000	282,800	0.7442	6.094	6.013	6.175	6.013	6.094	46,769	6.0467	-1.32%
2017-03-21	0	0.760	0.750	0.760	0.740	0.790	595,000	449,100	0.7548	6.175	6.094	6.175	6.013	6.419	73,231	6.1327	0.00%
2017-03-20	0	0.760	0.750	0.770	0.740	0.770	395,000	299,200	0.7575	6.175	6.094	6.256	6.013	6.256	48,615	6.1544	2.70%
2017-03-17	0	0.740	0.740	0.760	0.740	0.790	1,245,000	954,000	0.7663	6.013	6.013	6.175	6.013	6.419	153,231	6.2259	-5.13%
2017-03-16	0	0.780	0.790	0.800	0.760	0.790	1,100,000	848,650	0.7715	6.337	6.419	6.500	6.175	6.419	135,385	6.2684	2.63%
2017-03-15	0	0.760	0.750	0.760	0.740	0.780	1,150,000	868,400	0.7551	6.175	6.094	6.175	6.013	6.337	141,538	6.1354	-3.80%
2017-03-14	0	0.790	0.760	0.790	0.760	0.820	1,035,000	797,000	0.7700	6.419	6.175	6.419	6.175	6.662	127,385	6.2566	-1.25%
2017-03-13	0	0.800	0.790	0.810	0.800	0.870	1,195,000	997,350	0.8346	6.500	6.419	6.581	6.500	7.069	147,077	6.7811	-2.44%
2017-03-10	0	0.820	0.820	0.830	0.760	0.850	2,770,000	2,273,950	0.8209	6.662	6.662	6.744	6.175	6.906	340,923	6.6700	6.49%
2017-03-09	0	0.770	0.750	0.770	0.750	0.780	610,000	465,150	0.7625	6.256	6.094	6.256	6.094	6.337	75,077	6.1956	4.05%
2017-03-08	0	0.740	0.730	0.740	0.720	0.740	555,000	406,450	0.7323	6.013	5.931	6.013	5.850	6.013	68,308	5.9503	0.00%
2017-03-07	0	0.740	0.730	0.740	0.730	0.750	190,000	139,850	0.7361	6.013	5.931	6.013	5.931	6.094	23,385	5.9804	-1.33%
2017-03-06	0	0.750	0.730	0.750	0.720	0.760	800,000	594,100	0.7426	6.094	5.931	6.094	5.850	6.175	98,462	6.0338	0.00%
2017-03-03	0	0.750	0.750	0.760	0.740	0.760	320,000	238,150	0.7442	6.094	6.094	6.175	6.013	6.175	39,385	6.0468	0.00%
2017-03-02	0	0.750	0.750	0.760	0.750	0.750	155,000	116,250	0.7500	6.094	6.094	6.175	6.094	6.094	19,077	6.0938	-1.32%
2017-03-01	0	0.760	0.750	0.760	0.750	0.770	355,000	267,850	0.7545	6.175	6.094	6.175	6.094	6.256	43,692	6.1304	1.33%
2017-02-28	0	0.750	0.750	0.760	0.750	0.770	270,000	203,950	0.7554	6.094	6.094	6.175	6.094	6.256	33,231	6.1374	-2.60%
2017-02-27	0	0.770	0.760	0.780	0.760	0.790	425,000	329,650	0.7756	6.256	6.175	6.337	6.175	6.419	52,308	6.3021	-1.28%
2017-02-24	0	0.780	0.770	0.780	0.760	0.790	375,000	289,600	0.7723	6.337	6.256	6.337	6.175	6.419	46,154	6.2747	2.63%
2017-02-23	0	0.760	0.760	0.770	0.760	0.770	440,000	335,800	0.7632	6.175	6.175	6.256	6.175	6.256	54,154	6.2009	-1.30%
2017-02-22	0	0.770	0.760	0.770	0.760	0.790	940,000	723,800	0.7700	6.256	6.175	6.256	6.175	6.419	115,692	6.2563	-1.28%
2017-02-21	0	0.780	0.770	0.780	0.760	0.790	1,885,000	1,459,650	0.7744	6.337	6.256	6.337	6.175	6.419	232,000	6.2916	-2.50%
2017-02-20	0	0.800	0.780	0.800	0.780	0.820	370,000	293,150	0.7923	6.500	6.337	6.500	6.337	6.662	45,538	6.4374	0.00%
2017-02-17	0	0.800	0.790	0.810	0.790	0.830	535,000	428,350	0.8007	6.500	6.419	6.581	6.419	6.744	65,846	6.5053	0.00%
2017-02-16	0	0.800	0.790	0.800	0.790	0.830	645,000	516,800	0.8012	6.500	6.419	6.500	6.419	6.744	79,385	6.5101	-2.44%
2017-02-15	0	0.820	0.810	0.830	0.800	0.850	1,090,000	888,900	0.8155	6.662	6.581	6.744	6.500	6.906	134,154	6.6260	-2.38%
2017-02-14	0	0.840	0.830	0.850	0.760	0.850	3,035,000	2,476,000	0.8158	6.825	6.744	6.906	6.175	6.906	373,538	6.6285	12.00%
2017-02-13	0	0.750	0.750	0.760	0.720	0.760	640,000	479,200	0.7488	6.094	6.094	6.175	5.850	6.175	78,769	6.0836	-2.60%
2017-02-10	0	0.770	0.760	0.770	0.720	0.800	2,975,000	2,263,200	0.7607	6.256	6.175	6.256	5.850	6.500	366,154	6.1810	1.32%
2017-02-09	0	0.760	0.760	0.770	0.750	0.850	5,885,000	4,593,800	0.7806	6.175	6.175	6.256	6.094	6.906	724,308	6.3423	-10.59%
2017-02-08	0	0.850	0.850	0.870	0.850	0.880	715,000	613,850	0.8585	6.906	6.906	7.069	6.906	7.150	88,000	6.9756	0.00%
2017-02-07	0	0.850	0.850	0.870	0.850	0.910	2,125,000	1,840,000	0.8659	6.906	6.906	7.069	6.906	7.394	261,538	7.0353	-6.59%
2017-02-06	0	0.910	0.900	0.920	0.880	0.940	1,495,000	1,364,400	0.9126	7.394	7.312	7.475	7.150	7.637	184,000	7.4152	2.25%
2017-02-03	0	0.890	0.880	0.890	0.880	0.910	1,700,000	1,507,500	0.8868	7.231	7.150	7.231	7.150	7.394	209,231	7.2050	-1.11%
2017-02-02	0	0.900	0.890	0.910	0.860	1.000	6,468,000	5,875,450	0.9084	7.312	7.231	7.394	6.988	8.125	796,062	7.3806	-8.16%
2017-02-01	0	0.980	0.980	0.990	0.940	1.090	8,195,000	8,071,000	0.9849	7.963	7.963	8.044	7.637	8.856	1,008,615	8.0021	-15.52%
2017-01-27	0	1.160	1.150	1.160	1.120	1.160	180,000	206,950	1.1497	9.425	9.344	9.425	9.100	9.425	22,154	9.3415	1.75%
2017-01-26	0	1.140	1.130	1.140	1.120	1.190	1,215,000	1,403,400	1.1551	9.262	9.181	9.262	9.100	9.669	149,538	9.3849	0.88%
2017-01-25	0	1.130	1.110	1.130	1.070	1.150	470,000	524,650	1.1163	9.181	9.019	9.181	8.694	9.344	57,846	9.0697	4.63%
2017-01-24	0	1.080	1.060	1.080	1.060	1.080	75,000	79,800	1.0640	8.775	8.612	8.775	8.612	8.775	9,231	8.6450	-1.82%
2017-01-23	0	1.100	1.080	1.100	1.050	1.100	225,000	238,550	1.0602	8.938	8.775	8.938	8.531	8.938	27,692	8.6143	4.76%
2017-01-20	0	1.050	1.030	1.060	1.040	1.060	835,000	877,200	1.0505	8.531	8.369	8.612	8.450	8.612	102,769	8.5356	-2.78%
2017-01-19	0	1.080	1.060	1.080	1.070	1.080	210,000	225,000	1.0714	8.775	8.612	8.775	8.694	8.775	25,846	8.7054	-0.92%
2017-01-18	0	1.090	1.070	1.090	1.060	1.090	545,000	585,550	1.0744	8.856	8.694	8.856	8.612	8.856	67,077	8.7295	-0.91%
2017-01-17	0	1.100	1.080	1.100	1.080	1.130	535,000	588,100	1.0993	8.938	8.775	8.938	8.775	9.181	65,846	8.9314	0.92%
2017-01-16	0	1.090	1.090	1.100	1.060	1.120	1,105,000	1,208,600	1.0938	8.856	8.856	8.938	8.612	9.100	136,000	8.8868	0.93%
2017-01-13	0	1.080	1.070	1.090	1.070	1.130	2,390,000	2,604,650	1.0898	8.775	8.694	8.856	8.694	9.181	294,154	8.8547	-4.42%
2017-01-12	0	1.130	1.130	1.140	1.110	1.140	1,060,000	1,197,550	1.1298	9.181	9.181	9.262	9.019	9.262	130,462	9.1793	0.00%
2017-01-11	0	1.130	1.130	1.140	1.110	1.170	1,810,000	2,059,950	1.1381	9.181	9.181	9.262	9.019	9.506	222,769	9.2470	-3.42%
2017-01-10	0	1.170	1.170	1.180	1.160	1.180	1,375,000	1,619,700	1.1780	9.506	9.506	9.587	9.425	9.587	169,231	9.5710	0.00%
2017-01-09	0	1.170	1.170	1.180	1.150	1.190	1,035,000	1,212,200	1.1712	9.506	9.506	9.587	9.344	9.669	127,385	9.5161	-2.50%
2017-01-06	0	1.200	1.190	1.210	1.190	1.220	765,000	919,550	1.2020	9.750	9.669	9.831	9.669	9.913	94,154	9.7665	-2.44%
2017-01-05	0	1.230	1.210	1.230	1.200	1.260	1,350,000	1,651,850	1.2236	9.994	9.831	9.994	9.750	10.24	166,154	9.9417	-0.81%
2017-01-04	0	1.240	1.210	1.240	1.220	1.260	385,000	477,150	1.2394	10.08	9.831	10.08	9.913	10.24	47,385	10.070	-0.80%
2017-01-03	0	1.250	1.220	1.250	1.190	1.280	1,275,000	1,572,000	1.2329	10.16	9.913	10.16	9.669	10.40	156,923	10.018	5.04%
2016-12-30	0	1.190	1.180	1.200	1.190	1.220	1,205,000	1,444,500	1.1988	9.669	9.587	9.750	9.669	9.913	148,308	9.7399	-1.65%
2016-12-29	0	1.210	1.190	1.210	1.190	1.210	485,000	581,100	1.1981	9.831	9.669	9.831	9.669	9.831	59,692	9.7349	0.83%
2016-12-28	0	1.200	1.190	1.210	1.160	1.220	2,135,000	2,541,150	1.1902	9.750	9.669	9.831	9.425	9.913	262,769	9.6707	-0.83%
2016-12-23	0	1.210	1.200	1.220	1.140	1.270	6,965,000	8,323,900	1.1951	9.831	9.750	9.913	9.262	10.32	857,231	9.7102	-3.97%
2016-12-22	0	1.260	1.250	1.270	1.250	1.350	14,255,000	18,087,150	1.2688	10.24	10.16	10.32	10.16	10.97	1,754,462	10.309	-5.26%
2016-12-21	0	1.330	1.320	1.340	1.310	1.390	2,100,000	2,817,350	1.3416	10.81	10.73	10.89	10.64	11.29	258,462	10.900	-2.21%
2016-12-20	0	1.360	1.350	1.370	1.340	1.470	7,195,000	10,154,550	1.4113	11.05	10.97	11.13	10.89	11.94	885,538	11.467	-1.45%
2016-12-19	0	1.380	1.370	1.380	1.290	1.400	44,065,000	56,317,800	1.2781	11.21	11.13	11.21	10.48	11.37	5,423,385	10.384	7.81%
2016-12-16	0	1.280	1.270	1.290	1.250	1.300	725,000	935,600	1.2905	10.40	10.32	10.48	10.16	10.56	89,231	10.485	0.79%
2016-12-15	0	1.270	1.260	1.270	1.250	1.290	705,000	893,250	1.2670	10.32	10.24	10.32	10.16	10.48	86,769	10.295	-1.55%
2016-12-14	0	1.290	1.290	1.320	1.270	1.360	4,215,000	5,570,200	1.3215	10.48	10.48	10.73	10.32	11.05	518,769	10.737	0.00%
2016-12-13	0	1.290	1.280	1.300	1.200	1.320	3,545,000	4,511,800	1.2727	10.48	10.40	10.56	9.750	10.73	436,308	10.341	4.88%
2016-12-12	0	1.230	1.210	1.230	1.180	1.230	1,565,000	1,883,600	1.2036	9.994	9.831	9.994	9.587	9.994	192,615	9.7791	0.82%
2016-12-09	0	1.220	1.200	1.210	1.210	1.280	3,285,000	4,066,750	1.2380	9.913	9.750	9.831	9.831	10.40	404,308	10.059	-5.43%
2016-12-08	0	1.290	1.280	1.300	1.280	1.340	1,950,000	2,528,900	1.2969	10.48	10.40	10.56	10.40	10.89	240,000	10.537	-2.27%
2016-12-07	0	1.320	1.300	1.320	1.260	1.340	3,450,000	4,505,700	1.3060	10.73	10.56	10.73	10.24	10.89	424,615	10.611	-0.75%
2016-12-06	0	1.330	1.310	1.320	1.230	1.380	9,665,000	12,668,350	1.3107	10.81	10.64	10.73	9.994	11.21	1,189,538	10.650	1.53%
2016-12-05	0	1.310	1.300	1.310	1.120	1.340	27,735,000	34,879,100	1.2576	10.64	10.56	10.64	9.100	10.89	3,413,538	10.218	16.96%
2016-12-02	0	1.120	1.120	1.130	1.080	1.130	4,410,000	4,854,750	1.1009	9.100	9.100	9.181	8.775	9.181	542,769	8.9444	1.82%
2016-12-01	0	1.100	1.090	1.100	1.030	1.110	3,565,000	3,865,700	1.0843	8.938	8.856	8.938	8.369	9.019	438,769	8.8103	2.80%
2016-11-30	0	1.070	1.070	1.080	1.050	1.150	5,255,000	5,717,950	1.0881	8.694	8.694	8.775	8.531	9.344	646,769	8.8408	1.90%
2016-11-29	0	1.050	1.030	1.050	1.050	1.070	1,100,000	1,164,900	1.0590	8.531	8.369	8.531	8.531	8.694	135,385	8.6044	0.00%
2016-11-28	0	1.050	1.050	1.060	1.050	1.080	515,000	547,050	1.0622	8.531	8.531	8.612	8.531	8.775	63,385	8.6306	-1.87%
2016-11-25	0	1.070	1.060	1.080	1.060	1.070	320,000	340,300	1.0634	8.694	8.612	8.775	8.612	8.694	39,385	8.6404	0.00%
2016-11-24	0	1.070	1.060	1.070	1.060	1.070	325,000	345,050	1.0617	8.694	8.612	8.694	8.612	8.694	40,000	8.6263	0.00%
2016-11-23	0	1.070	1.060	1.080	1.050	1.070	720,000	765,350	1.0630	8.694	8.612	8.775	8.531	8.694	88,615	8.6368	0.00%
2016-11-22	0	1.070	1.070	1.080	1.070	1.080	695,000	748,600	1.0771	8.694	8.694	8.775	8.694	8.775	85,538	8.7516	-1.83%
2016-11-21	0	1.090	1.080	1.090	1.070	1.090	1,035,000	1,119,350	1.0815	8.856	8.775	8.856	8.694	8.856	127,385	8.7872	1.87%
2016-11-18	0	1.070	1.050	1.080	1.050	1.080	725,000	776,800	1.0714	8.694	8.531	8.775	8.531	8.775	89,231	8.7055	-0.93%
2016-11-17	0	1.080	1.070	1.080	1.040	1.080	980,000	1,040,950	1.0622	8.775	8.694	8.775	8.450	8.775	120,615	8.6303	0.00%
2016-11-16	0	1.080	1.070	1.090	1.070	1.080	675,000	727,800	1.0782	8.775	8.694	8.856	8.694	8.775	83,077	8.7606	0.00%
2016-11-15	0	1.080	1.070	1.080	1.070	1.090	820,000	885,950	1.0804	8.775	8.694	8.775	8.694	8.856	100,923	8.7785	0.00%
2016-11-14	0	1.080	1.080	1.090	1.080	1.090	515,000	558,700	1.0849	8.775	8.775	8.856	8.775	8.856	63,385	8.8144	0.00%
2016-11-11	0	1.080	1.080	1.090	1.070	1.100	580,000	626,350	1.0799	8.775	8.775	8.856	8.694	8.938	71,385	8.7743	0.93%
2016-11-10	0	1.070	1.070	1.080	1.060	1.080	560,000	602,400	1.0757	8.694	8.694	8.775	8.612	8.775	68,923	8.7402	1.90%
2016-11-09	0	1.050	1.050	1.060	1.050	1.070	1,860,000	1,963,200	1.0555	8.531	8.531	8.612	8.531	8.694	228,923	8.5758	-1.87%
2016-11-08	0	1.070	1.060	1.070	1.050	1.070	340,000	359,450	1.0572	8.694	8.612	8.694	8.531	8.694	41,846	8.5898	0.94%
2016-11-07	0	1.060	1.050	1.060	1.030	1.060	945,000	986,600	1.0440	8.612	8.531	8.612	8.369	8.612	116,308	8.4827	0.95%
2016-11-04	0	1.050	1.050	1.060	1.040	1.080	1,295,000	1,377,300	1.0636	8.531	8.531	8.612	8.450	8.775	159,385	8.6414	-3.67%
2016-11-03	0	1.090	1.080	1.090	1.080	1.090	920,000	1,001,000	1.0880	8.856	8.775	8.856	8.775	8.856	113,231	8.8404	0.00%
2016-11-02	0	1.090	1.080	1.090	1.070	1.090	1,050,000	1,134,450	1.0804	8.856	8.775	8.856	8.694	8.856	129,231	8.7785	0.93%
2016-11-01	0	1.080	1.070	1.080	1.070	1.080	665,000	714,150	1.0739	8.775	8.694	8.775	8.694	8.775	81,846	8.7255	0.00%
2016-10-31	0	1.080	1.070	1.080	1.070	1.100	1,155,000	1,244,650	1.0776	8.775	8.694	8.775	8.694	8.938	142,154	8.7557	-0.92%
2016-10-28	0	1.090	1.090	1.100	1.080	1.100	2,960,000	3,232,650	1.0921	8.856	8.856	8.938	8.775	8.938	364,308	8.8734	0.93%
2016-10-27	0	1.080	1.080	1.090	1.050	1.150	8,379,000	9,206,480	1.0988	8.775	8.775	8.856	8.531	9.344	1,031,262	8.9274	1.89%
2016-10-26	0	1.060	1.060	1.080	1.060	1.070	695,000	740,400	1.0653	8.612	8.612	8.775	8.612	8.694	85,538	8.6558	-2.75%
2016-10-25	0	1.090	1.080	1.090	1.070	1.100	1,980,000	2,146,350	1.0840	8.856	8.775	8.856	8.694	8.938	243,692	8.8076	2.83%
2016-10-24	0	1.060	1.060	1.070	1.060	1.070	1,545,000	1,642,300	1.0630	8.612	8.612	8.694	8.612	8.694	190,154	8.6367	-0.93%
2016-10-20	0	1.070	1.070	1.080	1.040	1.080	3,130,000	3,335,050	1.0655	8.694	8.694	8.775	8.450	8.775	385,231	8.6573	2.88%
2016-10-19	0	1.040	1.040	1.050	1.030	1.070	33,660,000	35,921,000	1.0672	8.450	8.450	8.531	8.369	8.694	4,142,769	8.6708	-3.70%
2016-10-18	0	1.080	1.070	1.090	1.010	1.090	2,110,000	2,249,700	1.0662	8.775	8.694	8.856	8.206	8.856	259,692	8.6629	0.93%
2016-10-17	0	1.070	1.070	1.080	1.060	1.090	1,481,000	1,584,370	1.0698	8.694	8.694	8.775	8.612	8.856	182,277	8.6921	-0.93%
2016-10-14	0	1.080	1.080	1.090	1.020	1.110	60,095,000	62,541,450	1.0407	8.775	8.775	8.856	8.287	9.019	7,396,308	8.4558	5.88%
2016-10-13	0	1.020	1.020	1.030	1.020	1.030	975,000	997,700	1.0233	8.287	8.287	8.369	8.287	8.369	120,000	8.3142	-0.97%
2016-10-12	0	1.030	1.030	1.040	1.000	1.050	1,905,000	1,972,850	1.0356	8.369	8.369	8.450	8.125	8.531	234,462	8.4144	1.98%
2016-10-11	0	1.010	1.010	1.020	1.000	1.050	4,680,000	4,779,150	1.0212	8.206	8.206	8.287	8.125	8.531	576,000	8.2971	-0.98%
2016-10-07	0	1.020	1.010	1.020	1.000	1.020	3,875,000	3,903,400	1.0073	8.287	8.206	8.287	8.125	8.287	476,923	8.1845	2.00%
2016-10-06	0	1.000	1.000	1.010	0.980	1.040	1,785,000	1,808,500	1.0132	8.125	8.125	8.206	7.963	8.450	219,692	8.2320	-3.85%
2016-10-05	0	1.040	1.030	1.050	0.930	1.080	9,575,000	9,584,550	1.0010	8.450	8.369	8.531	7.556	8.775	1,178,462	8.1331	0.97%
2016-10-04	0	1.030	1.030	1.040	1.020	1.130	11,190,000	11,813,250	1.0557	8.369	8.369	8.450	8.287	9.181	1,377,231	8.5775	-8.85%
2016-10-03	0	1.130	1.110	1.130	1.080	1.130	1,740,000	1,917,600	1.1021	9.181	9.019	9.181	8.775	9.181	214,154	8.9543	2.73%
2016-09-30	0	1.100	1.090	1.100	1.090	1.120	1,895,000	2,074,850	1.0949	8.938	8.856	8.938	8.856	9.100	233,231	8.8961	-1.79%
2016-09-29	0	1.120	1.110	1.120	1.080	1.150	3,350,000	3,741,100	1.1167	9.100	9.019	9.100	8.775	9.344	412,308	9.0736	2.75%
2016-09-28	0	1.090	1.080	1.100	1.070	1.110	2,950,000	3,204,200	1.0862	8.856	8.775	8.938	8.694	9.019	363,077	8.8251	-1.80%
2016-09-27	0	1.110	1.110	1.120	1.080	1.120	4,720,000	5,150,000	1.0911	9.019	9.019	9.100	8.775	9.100	580,923	8.8652	-0.89%
2016-09-26	0	1.120	1.100	1.120	1.100	1.180	4,310,000	4,891,200	1.1348	9.100	8.938	9.100	8.938	9.587	530,462	9.2206	-5.08%
2016-09-23	0	1.180	1.170	1.180	1.130	1.240	13,950,000	16,675,800	1.1954	9.587	9.506	9.587	9.181	10.08	1,716,923	9.7126	2.61%
2016-09-22	0	1.150	1.140	1.150	1.080	1.160	8,925,000	9,987,900	1.1191	9.344	9.262	9.344	8.775	9.425	1,098,462	9.0926	1.77%
2016-09-21	0	1.130	1.130	1.150	1.000	1.160	110,585,000	116,926,450	1.0573	9.181	9.181	9.344	8.125	9.425	13,610,462	8.5909	14.14%
2016-09-20	0	0.990	0.990	1.000	0.970	1.020	4,525,000	4,499,250	0.9943	8.044	8.044	8.125	7.881	8.287	556,923	8.0788	-4.81%
2016-09-19	0	1.040	1.020	1.040	1.030	1.060	1,095,000	1,144,950	1.0456	8.450	8.287	8.450	8.369	8.612	134,769	8.4956	0.00%
2016-09-15	0	1.040	1.020	1.040	1.000	1.040	4,280,000	4,367,100	1.0204	8.450	8.287	8.450	8.125	8.450	526,769	8.2903	4.00%
2016-09-14	0	1.000	1.000	1.010	0.990	1.010	795,000	792,350	0.9967	8.125	8.125	8.206	8.044	8.206	97,846	8.0979	0.00%
2016-09-13	0	1.000	0.990	1.010	1.000	1.050	2,350,000	2,398,300	1.0206	8.125	8.044	8.206	8.125	8.531	289,231	8.2920	2.04%
2016-09-12	0	0.980	0.980	0.990	0.970	1.030	6,295,000	6,216,400	0.9875	7.963	7.963	8.044	7.881	8.369	774,769	8.0236	-4.85%
2016-09-09	0	1.030	1.020	1.030	1.020	1.120	7,395,000	7,848,750	1.0614	8.369	8.287	8.369	8.287	9.100	910,154	8.6235	-5.50%
2016-09-08	0	1.090	1.080	1.100	1.010	1.120	17,165,000	18,524,800	1.0792	8.856	8.775	8.938	8.206	9.100	2,112,615	8.7687	9.00%
2016-09-07	0	1.000	1.000	1.010	1.000	1.030	4,500,000	4,530,900	1.0069	8.125	8.125	8.206	8.125	8.369	553,846	8.1808	-0.99%
2016-09-06	0	1.010	1.000	1.010	0.970	1.030	3,770,000	3,749,500	0.9946	8.206	8.125	8.206	7.881	8.369	464,000	8.0808	3.06%
2016-09-05	0	0.980	0.970	0.980	0.970	1.010	3,745,000	3,690,200	0.9854	7.963	7.881	7.963	7.881	8.206	460,923	8.0061	0.00%
2016-09-02	0	0.980	0.970	0.990	0.930	1.020	8,875,000	8,557,800	0.9643	7.963	7.881	8.044	7.556	8.287	1,092,308	7.8346	-2.00%
2016-09-01	0	1.000	0.990	1.000	0.970	1.060	8,515,000	8,526,150	1.0013	8.125	8.044	8.125	7.881	8.612	1,048,000	8.1356	1.01%
2016-08-31	0	0.990	0.980	1.000	0.980	1.100	11,630,000	11,890,250	1.0224	8.044	7.963	8.125	7.963	8.938	1,431,385	8.3068	-8.33%
2016-08-30	0	1.080	1.070	1.080	1.040	1.150	11,885,000	12,923,000	1.0873	8.775	8.694	8.775	8.450	9.344	1,462,769	8.8346	-2.70%
2016-08-29	0	1.110	1.100	1.110	0.960	1.180	43,090,000	46,575,500	1.0809	9.019	8.938	9.019	7.800	9.587	5,303,385	8.7822	18.09%
2016-08-26	0	0.940	0.940	0.950	0.810	0.950	18,140,000	16,448,950	0.9068	7.637	7.637	7.719	6.581	7.719	2,232,615	7.3676	16.05%
2016-08-25	0	0.810	0.810	0.820	0.750	0.820	3,040,000	2,370,300	0.7797	6.581	6.581	6.662	6.094	6.662	374,154	6.3351	8.00%
2016-08-24	0	0.750	0.740	0.750	0.730	0.750	590,000	440,850	0.7472	6.094	6.013	6.094	5.931	6.094	72,615	6.0710	0.00%
2016-08-23	0	0.750	0.730	0.750	0.720	0.750	380,000	276,350	0.7272	6.094	5.931	6.094	5.850	6.094	46,769	5.9088	0.00%
2016-08-22	0	0.750	0.750	0.770	0.720	0.750	910,000	679,100	0.7463	6.094	6.094	6.256	5.850	6.094	112,000	6.0634	1.35%
2016-08-19	0	0.740	0.730	0.740	0.740	0.740	125,000	92,250	0.7380	6.013	5.931	6.013	6.013	6.013	15,385	5.9963	1.37%
2016-08-18	0	0.730	0.730	0.740	0.720	0.740	410,000	297,600	0.7259	5.931	5.931	6.013	5.850	6.013	50,462	5.8976	-1.35%
2016-08-17	0	0.740	0.720	0.740	0.720	0.740	1,090,000	806,200	0.7396	6.013	5.850	6.013	5.850	6.013	134,154	6.0095	0.00%
2016-08-16	0	0.740	0.720	0.740	0.740	0.750	230,000	170,300	0.7404	6.013	5.850	6.013	6.013	6.094	28,308	6.0160	0.00%
2016-08-15	0	0.740	0.730	0.750	0.730	0.750	110,000	81,400	0.7400	6.013	5.931	6.094	5.931	6.094	13,538	6.0125	-1.33%
2016-08-12	0	0.750	0.740	0.750	0.750	0.750	50,000	37,500	0.7500	6.094	6.013	6.094	6.094	6.094	6,154	6.0938	0.00%
2016-08-11	0	0.750	0.750	0.760	0.740	0.770	525,000	396,800	0.7558	6.094	6.094	6.175	6.013	6.256	64,615	6.1410	-1.32%
2016-08-10	0	0.760	0.750	0.760	0.700	0.780	2,880,000	2,150,500	0.7467	6.175	6.094	6.175	5.687	6.337	354,462	6.0669	5.56%
2016-08-09	0	0.720	0.710	0.720	0.690	0.730	945,000	671,450	0.7105	5.850	5.769	5.850	5.606	5.931	116,308	5.7730	4.35%
2016-08-08	0	0.690	0.690	0.700	0.690	0.710	335,000	234,750	0.7007	5.606	5.606	5.687	5.606	5.769	41,231	5.6936	-1.43%
2016-08-05	0	0.700	0.700	0.710	0.670	0.710	850,000	578,150	0.6802	5.687	5.687	5.769	5.444	5.769	104,615	5.5264	1.45%
2016-08-04	0	0.690	0.690	0.700	0.670	0.690	1,235,000	834,950	0.6761	5.606	5.606	5.687	5.444	5.606	152,000	5.4931	0.00%
2016-08-03	0	0.690	0.680	0.690	0.670	0.690	1,645,000	1,121,050	0.6815	5.606	5.525	5.606	5.444	5.606	202,462	5.5371	-4.17%
2016-08-01	0	0.720	0.700	0.730	0.680	0.760	735,000	519,200	0.7064	5.850	5.687	5.931	5.525	6.175	90,462	5.7395	0.00%
2016-07-29	0	0.720	0.710	0.730	0.680	0.730	2,280,000	1,617,100	0.7093	5.850	5.769	5.931	5.525	5.931	280,615	5.7627	4.35%
2016-07-28	0	0.690	0.680	0.690	0.660	0.760	1,850,000	1,319,450	0.7132	5.606	5.525	5.606	5.363	6.175	227,692	5.7949	-8.00%
2016-07-27	0	0.750	0.740	0.750	0.740	0.750	555,000	414,650	0.7471	6.094	6.013	6.094	6.013	6.094	68,308	6.0703	-1.32%
2016-07-26	0	0.760	0.750	0.760	0.750	0.760	865,000	653,900	0.7560	6.175	6.094	6.175	6.094	6.175	106,462	6.1421	-2.56%
2016-07-25	0	0.780	0.750	0.780	0.750	0.780	485,000	372,200	0.7674	6.337	6.094	6.337	6.094	6.337	59,692	6.2353	1.30%
2016-07-22	0	0.770	0.750	0.770	0.750	0.770	260,000	195,100	0.7504	6.256	6.094	6.256	6.094	6.256	32,000	6.0969	1.32%
2016-07-21	0	0.760	0.750	0.760	0.760	0.770	305,000	233,500	0.7656	6.175	6.094	6.175	6.175	6.256	37,538	6.2203	-1.30%
2016-07-20	0	0.770	0.760	0.770	0.760	0.770	485,000	369,900	0.7627	6.256	6.175	6.256	6.175	6.256	59,692	6.1968	1.32%
2016-07-19	0	0.760	0.750	0.770	0.740	0.780	3,945,000	2,995,550	0.7593	6.175	6.094	6.256	6.013	6.337	485,538	6.1695	-2.56%
2016-07-18	0	0.780	0.770	0.780	0.770	0.790	815,000	636,750	0.7813	6.337	6.256	6.337	6.256	6.419	100,308	6.3480	0.00%
2016-07-15	0	0.780	0.770	0.780	0.770	0.780	285,000	221,900	0.7786	6.337	6.256	6.337	6.256	6.337	35,077	6.3261	0.00%
2016-07-14	0	0.780	0.770	0.780	0.770	0.800	2,470,000	1,924,200	0.7790	6.337	6.256	6.337	6.256	6.500	304,000	6.3296	0.00%
2016-07-13	0	0.780	0.760	0.780	0.760	0.780	390,000	300,850	0.7714	6.337	6.175	6.337	6.175	6.337	48,000	6.2677	0.00%
2016-07-12	0	0.780	0.760	0.780	0.760	0.800	1,400,000	1,078,250	0.7702	6.337	6.175	6.337	6.175	6.500	172,308	6.2577	0.00%
2016-07-11	0	0.780	0.770	0.780	0.770	0.780	240,000	186,750	0.7781	6.337	6.256	6.337	6.256	6.337	29,538	6.3223	0.00%
2016-07-08	0	0.780	0.770	0.790	0.760	0.780	130,000	99,800	0.7677	6.337	6.256	6.419	6.175	6.337	16,000	6.2375	1.30%
2016-07-07	0	0.770	0.760	0.770	0.760	0.780	910,000	698,250	0.7673	6.256	6.175	6.256	6.175	6.337	112,000	6.2344	-1.28%
2016-07-06	0	0.780	0.770	0.780	0.760	0.780	950,000	727,450	0.7657	6.337	6.256	6.337	6.175	6.337	116,923	6.2216	0.00%
2016-07-05	0	0.780	0.770	0.780	0.770	0.790	1,055,000	821,450	0.7786	6.337	6.256	6.337	6.256	6.419	129,846	6.3263	2.63%
2016-07-04	0	0.760	0.760	0.790	0.760	0.770	570,000	434,700	0.7626	6.175	6.175	6.419	6.175	6.256	70,154	6.1964	-1.30%
2016-06-30	0	0.770	0.760	0.770	0.760	0.780	2,020,000	1,557,250	0.7709	6.256	6.175	6.256	6.175	6.337	248,615	6.2637	1.32%
2016-06-29	0	0.760	0.760	0.770	0.760	0.770	335,000	255,250	0.7619	6.175	6.175	6.256	6.175	6.256	41,231	6.1908	-2.56%
2016-06-28	0	0.780	0.760	0.780	0.760	0.780	75,000	58,100	0.7747	6.337	6.175	6.337	6.175	6.337	9,231	6.2942	0.00%
2016-06-27	0	0.780	0.760	0.800	0.750	0.780	960,000	730,900	0.7614	6.337	6.175	6.500	6.094	6.337	118,154	6.1860	0.00%
2016-06-24	0	0.780	0.770	0.780	0.740	0.800	1,760,000	1,354,550	0.7696	6.337	6.256	6.337	6.013	6.500	216,615	6.2532	-2.50%
2016-06-23	0	0.800	0.790	0.800	0.790	0.820	1,275,000	1,022,600	0.8020	6.500	6.419	6.500	6.419	6.662	156,923	6.5166	-1.23%
2016-06-22	0	0.810	0.800	0.810	0.770	0.830	6,425,000	5,166,950	0.8042	6.581	6.500	6.581	6.256	6.744	790,769	6.5341	3.85%
2016-06-21	0	0.780	0.780	0.800	0.780	0.780	410,000	319,800	0.7800	6.337	6.337	6.500	6.337	6.337	50,462	6.3375	0.00%
2016-06-20	0	0.780	0.780	0.790	0.780	0.780	20,000	15,600	0.7800	6.337	6.337	6.419	6.337	6.337	2,462	6.3375	0.00%
2016-06-17	0	0.780	0.780	0.790	0.780	0.780	340,000	265,200	0.7800	6.337	6.337	6.419	6.337	6.337	41,846	6.3375	0.00%
2016-06-16	0	0.780	0.780	0.790	0.760	0.780	475,000	369,500	0.7779	6.337	6.337	6.419	6.175	6.337	58,462	6.3204	1.30%
2016-06-15	0	0.770	0.770	0.790	0.760	0.760	645,000	493,800	0.7656	6.256	6.256	6.419	6.175	6.175	79,385	6.2203	1.32%
2016-06-14	0	0.760	0.760	0.790	0.760	0.770	160,000	122,150	0.7634	6.175	6.175	6.419	6.175	6.256	19,692	6.2029	-1.30%
2016-06-13	0	0.770	0.760	0.790	0.760	0.780	730,000	563,250	0.7716	6.256	6.175	6.419	6.175	6.337	89,846	6.2690	-2.53%
2016-06-10	0	0.790	0.790	0.800	0.780	0.790	615,000	485,600	0.7896	6.419	6.419	6.500	6.337	6.419	75,692	6.4154	1.28%
2016-06-08	0	0.780	0.780	0.800	0.770	0.780	475,000	369,700	0.7783	6.337	6.337	6.500	6.256	6.337	58,462	6.3238	0.00%
2016-06-07	0	0.780	0.780	0.800	0.780	0.790	105,000	82,200	0.7829	6.337	6.337	6.500	6.337	6.419	12,923	6.3607	-1.27%
2016-06-06	0	0.790	0.780	0.790	0.770	0.790	450,000	349,800	0.7773	6.419	6.337	6.419	6.256	6.419	55,385	6.3158	0.00%
2016-06-03	0	0.790	0.780	0.790	0.770	0.790	465,000	363,300	0.7813	6.419	6.337	6.419	6.256	6.419	57,231	6.3480	2.60%
2016-06-02	0	0.770	0.770	0.790	0.770	0.780	255,000	198,850	0.7798	6.256	6.256	6.419	6.256	6.337	31,385	6.3359	-1.28%
2016-06-01	0	0.780	0.780	0.790	0.780	0.810	685,000	543,950	0.7941	6.337	6.337	6.419	6.337	6.581	84,308	6.4520	-2.50%
2016-05-31	0	0.800	0.790	0.800	0.790	0.800	690,000	550,300	0.7975	6.500	6.419	6.500	6.419	6.500	84,923	6.4800	1.27%
2016-05-30	0	0.790	0.790	0.800	0.780	0.820	1,270,000	1,003,950	0.7905	6.419	6.419	6.500	6.337	6.662	156,308	6.4229	-1.25%
2016-05-27	0	0.800	0.790	0.800	0.790	0.810	1,445,000	1,151,250	0.7967	6.500	6.419	6.500	6.419	6.581	177,846	6.4733	-1.23%
2016-05-26	0	0.810	0.800	0.810	0.800	0.830	1,545,000	1,265,950	0.8194	6.581	6.500	6.581	6.500	6.744	190,154	6.6575	1.25%
2016-05-25	0	0.800	0.790	0.800	0.790	0.830	2,130,000	1,708,950	0.8023	6.500	6.419	6.500	6.419	6.744	262,154	6.5189	-3.61%
2016-05-24	0	0.830	0.810	0.830	0.770	0.840	3,245,000	2,651,750	0.8172	6.744	6.581	6.744	6.256	6.825	399,385	6.6396	6.41%
2016-05-23	0	0.780	0.770	0.780	0.770	0.780	150,000	116,500	0.7767	6.337	6.256	6.337	6.256	6.337	18,462	6.3104	0.00%
2016-05-20	0	0.780	0.770	0.780	0.750	0.780	655,000	507,500	0.7748	6.337	6.256	6.337	6.094	6.337	80,615	6.2953	0.00%
2016-05-19	0	0.780	0.760	0.780	0.780	0.780	70,000	54,600	0.7800	6.337	6.175	6.337	6.337	6.337	8,615	6.3375	-1.27%
2016-05-18	0	0.790	0.760	0.790	0.730	0.790	370,000	278,500	0.7527	6.419	6.175	6.419	5.931	6.419	45,538	6.1157	6.76%
2016-05-17	0	0.740	0.730	0.760	0.740	0.740	10,000	7,400	0.7400	6.013	5.931	6.175	6.013	6.013	1,231	6.0125	0.00%
2016-05-16	0	0.740	0.730	0.740	0.740	0.740	215,000	159,100	0.7400	6.013	5.931	6.013	6.013	6.013	26,462	6.0125	2.78%
2016-05-13	0	0.720	0.720	0.740	0.710	0.750	930,000	676,950	0.7279	5.850	5.850	6.013	5.769	6.094	114,462	5.9142	-5.26%
2016-05-12	0	0.760	0.750	0.760	0.750	0.770	1,190,000	901,950	0.7579	6.175	6.094	6.175	6.094	6.256	146,462	6.1583	1.33%
2016-05-11	0	0.750	0.750	0.760	0.750	0.770	810,000	617,650	0.7625	6.094	6.094	6.175	6.094	6.256	99,692	6.1956	-1.32%
2016-05-10	0	0.760	0.760	0.780	0.750	0.790	1,485,000	1,136,800	0.7655	6.175	6.175	6.337	6.094	6.419	182,769	6.2199	-5.00%
2016-05-09	0	0.800	0.790	0.810	0.800	0.810	905,000	724,800	0.8009	6.500	6.419	6.581	6.500	6.581	111,385	6.5072	0.00%
2016-05-06	0	0.800	0.790	0.810	0.790	0.800	340,000	270,950	0.7969	6.500	6.419	6.581	6.419	6.500	41,846	6.4749	-1.23%
2016-05-05	0	0.810	0.800	0.810	0.800	0.820	470,000	380,050	0.8086	6.581	6.500	6.581	6.500	6.662	57,846	6.5700	0.00%
2016-05-04	0	0.810	0.800	0.810	0.790	0.820	1,175,000	943,150	0.8027	6.581	6.500	6.581	6.419	6.662	144,615	6.5218	-2.41%
2016-05-03	0	0.830	0.820	0.840	0.820	0.850	860,000	718,750	0.8358	6.744	6.662	6.825	6.662	6.906	105,846	6.7905	-1.19%
2016-04-29	0	0.840	0.840	0.850	0.840	0.870	1,830,000	1,554,000	0.8492	6.825	6.825	6.906	6.825	7.069	225,231	6.8996	-2.33%
2016-04-28	0	0.860	0.850	0.860	0.860	0.920	14,200,000	12,604,350	0.8876	6.988	6.906	6.988	6.988	7.475	1,747,692	7.2120	3.61%
2016-04-27	0	0.830	0.820	0.830	0.750	0.830	170,155,000	111,026,350	0.6525	6.744	6.662	6.744	6.094	6.744	20,942,154	5.3016	9.21%
2016-04-26	0	0.760	0.750	0.770	0.740	0.760	1,335,000	1,001,950	0.7505	6.175	6.094	6.256	6.013	6.175	164,308	6.0980	0.00%
2016-04-25	0	0.760	0.760	0.770	0.760	0.780	975,000	746,850	0.7660	6.175	6.175	6.256	6.175	6.337	120,000	6.2238	-3.80%
2016-04-22	0	0.790	0.780	0.790	0.780	0.790	1,040,000	812,850	0.7816	6.419	6.337	6.419	6.337	6.419	128,000	6.3504	0.00%
2016-04-21	0	0.790	0.790	0.800	0.780	0.800	1,460,000	1,155,250	0.7913	6.419	6.419	6.500	6.337	6.500	179,692	6.4290	0.00%
2016-04-20	0	0.790	0.780	0.790	0.780	0.800	1,585,000	1,247,650	0.7872	6.419	6.337	6.419	6.337	6.500	195,077	6.3957	-1.25%
2016-04-19	0	0.800	0.790	0.800	0.780	0.810	5,210,000	4,168,250	0.8000	6.500	6.419	6.500	6.337	6.581	641,231	6.5004	3.90%
2016-04-18	0	0.770	0.760	0.770	0.740	0.770	1,875,000	1,420,700	0.7577	6.256	6.175	6.256	6.013	6.256	230,769	6.1564	2.67%
2016-04-15	0	0.750	0.750	0.770	0.750	0.790	1,275,000	987,100	0.7742	6.094	6.094	6.256	6.094	6.419	156,923	6.2903	-2.60%
2016-04-14	0	0.770	0.770	0.780	0.760	0.820	5,355,000	4,192,100	0.7828	6.256	6.256	6.337	6.175	6.662	659,077	6.3606	8.45%
2016-04-13	0	0.710	0.710	0.730	0.710	0.730	895,000	644,550	0.7202	5.769	5.769	5.931	5.769	5.931	110,154	5.8514	0.00%
2016-04-12	0	0.710	0.710	0.740	0.710	0.740	965,000	698,200	0.7235	5.769	5.769	6.013	5.769	6.013	118,769	5.8786	-5.33%
2016-04-11	0	0.750	0.740	0.750	0.750	0.750	245,000	183,750	0.7500	6.094	6.013	6.094	6.094	6.094	30,154	6.0938	0.00%
2016-04-08	0	0.750	0.750	0.760	0.710	0.750	1,385,000	1,003,100	0.7243	6.094	6.094	6.175	5.769	6.094	170,462	5.8846	1.35%
2016-04-07	0	0.740	0.740	0.750	0.740	0.750	70,000	51,850	0.7407	6.013	6.013	6.094	6.013	6.094	8,615	6.0183	-2.63%
2016-04-06	0	0.760	0.730	0.760	-	-	0	0	-	6.175	5.931	6.175	-	-	0	-	0.00%
2016-04-05	0	0.760	0.750	0.760	0.750	0.770	235,000	178,400	0.7591	6.175	6.094	6.175	6.094	6.256	28,923	6.1681	0.00%
2016-04-01	0	0.760	0.740	0.760	0.740	0.760	660,000	493,350	0.7475	6.175	6.013	6.175	6.013	6.175	81,231	6.0734	0.00%
2016-03-31	0	0.760	0.750	0.770	0.750	0.770	430,000	326,350	0.7590	6.175	6.094	6.256	6.094	6.256	52,923	6.1665	1.33%
2016-03-30	0	0.750	0.750	0.760	0.750	0.760	185,000	140,350	0.7586	6.094	6.094	6.175	6.094	6.175	22,769	6.1640	0.00%
2016-03-29	0	0.750	0.740	0.760	0.730	0.750	810,000	600,850	0.7418	6.094	6.013	6.175	5.931	6.094	99,692	6.0270	0.00%
2016-03-24	0	0.750	0.740	0.760	0.730	0.760	700,000	524,450	0.7492	6.094	6.013	6.175	5.931	6.175	86,154	6.0874	-1.32%
2016-03-23	0	0.760	0.750	0.780	0.750	0.770	400,000	304,650	0.7616	6.175	6.094	6.337	6.094	6.256	49,231	6.1882	0.00%
2016-03-22	0	0.760	0.750	0.760	0.760	0.780	660,000	505,650	0.7661	6.175	6.094	6.175	6.175	6.337	81,231	6.2249	-3.80%
2016-03-21	0	0.790	0.770	0.790	0.770	0.800	780,000	605,550	0.7763	6.419	6.256	6.419	6.256	6.500	96,000	6.3078	1.28%
2016-03-18	0	0.780	0.780	0.800	0.780	0.800	260,000	205,600	0.7908	6.337	6.337	6.500	6.337	6.500	32,000	6.4250	0.00%
2016-03-17	0	0.780	0.780	0.800	0.780	0.780	480,000	374,400	0.7800	6.337	6.337	6.500	6.337	6.337	59,077	6.3375	-2.50%
2016-03-16	0	0.800	0.790	0.800	0.790	0.800	470,000	373,900	0.7955	6.500	6.419	6.500	6.419	6.500	57,846	6.4637	0.00%
2016-03-15	0	0.800	0.790	0.800	0.780	0.810	8,130,000	6,534,750	0.8038	6.500	6.419	6.500	6.337	6.581	1,000,615	6.5307	1.27%
2016-03-14	0	0.790	0.780	0.800	0.790	0.820	945,000	753,550	0.7974	6.419	6.337	6.500	6.419	6.662	116,308	6.4789	0.00%
2016-03-11	0	0.790	0.780	0.790	0.770	0.820	2,510,000	1,986,650	0.7915	6.419	6.337	6.419	6.256	6.662	308,923	6.4309	3.95%
2016-03-10	0	0.760	0.750	0.760	0.750	0.770	405,000	306,950	0.7579	6.175	6.094	6.175	6.094	6.256	49,846	6.1579	0.00%
2016-03-09	0	0.760	0.760	0.770	0.730	0.790	1,925,000	1,469,250	0.7632	6.175	6.175	6.256	5.931	6.419	236,923	6.2014	4.11%
2016-03-08	0	0.730	0.730	0.750	0.730	0.760	115,000	84,950	0.7387	5.931	5.931	6.094	5.931	6.175	14,154	6.0019	-1.35%
2016-03-07	0	0.740	0.740	0.750	0.720	0.760	1,515,000	1,126,550	0.7436	6.013	6.013	6.094	5.850	6.175	186,462	6.0417	2.78%
2016-03-04	0	0.720	0.710	0.730	0.660	0.720	1,125,000	784,400	0.6972	5.850	5.769	5.931	5.363	5.850	138,462	5.6651	9.09%
2016-03-03	0	0.660	0.650	0.670	0.620	0.660	760,000	486,500	0.6401	5.363	5.281	5.444	5.038	5.363	93,538	5.2011	6.45%
2016-03-02	0	0.620	0.620	0.630	0.610	0.650	155,000	97,050	0.6261	5.038	5.038	5.119	4.956	5.281	19,077	5.0873	0.00%
2016-03-01	0	0.620	0.600	0.620	0.600	0.620	155,000	93,400	0.6026	5.038	4.875	5.038	4.875	5.038	19,077	4.8960	3.33%
2016-02-29	0	0.600	0.600	0.610	0.600	0.620	335,000	201,700	0.6021	4.875	4.875	4.956	4.875	5.038	41,231	4.8920	-3.23%
2016-02-26	0	0.620	0.620	0.640	0.610	0.620	460,000	284,200	0.6178	5.038	5.038	5.200	4.956	5.038	56,615	5.0198	0.00%
2016-02-25	0	0.620	0.620	0.640	0.620	0.620	255,000	158,100	0.6200	5.038	5.038	5.200	5.038	5.038	31,385	5.0375	0.00%
2016-02-24	0	0.620	0.620	0.650	0.620	0.640	350,000	221,100	0.6317	5.038	5.038	5.281	5.038	5.200	43,077	5.1327	0.00%
2016-02-23	0	0.620	0.620	0.630	0.620	0.620	170,000	105,400	0.6200	5.038	5.038	5.119	5.038	5.038	20,923	5.0375	0.00%
2016-02-22	0	0.620	0.610	0.620	0.590	0.620	700,000	424,100	0.6059	5.038	4.956	5.038	4.794	5.038	86,154	4.9226	1.64%
2016-02-19	0	0.610	0.610	0.630	0.600	0.610	105,000	63,400	0.6038	4.956	4.956	5.119	4.875	4.956	12,923	4.9060	-3.17%
2016-02-18	0	0.630	0.620	0.630	0.620	0.630	85,000	52,750	0.6206	5.119	5.038	5.119	5.038	5.119	10,462	5.0423	-3.08%
2016-02-17	0	0.650	0.620	0.650	0.650	0.650	50,000	32,500	0.6500	5.281	5.038	5.281	5.281	5.281	6,154	5.2813	4.84%
2016-02-16	0	0.620	0.610	0.630	0.580	0.620	655,000	396,600	0.6055	5.038	4.956	5.119	4.712	5.038	80,615	4.9197	3.33%
2016-02-15	0	0.600	0.600	0.610	0.540	0.620	1,045,000	618,850	0.5922	4.875	4.875	4.956	4.388	5.038	128,615	4.8116	-4.76%
2016-02-12	0	0.630	0.630	0.660	0.630	0.640	370,000	233,600	0.6314	5.119	5.119	5.363	5.119	5.200	45,538	5.1297	-3.08%
2016-02-11	0	0.650	0.650	0.660	0.650	0.670	735,000	485,400	0.6604	5.281	5.281	5.363	5.281	5.444	90,462	5.3658	-5.80%
2016-02-05	0	0.690	0.660	0.690	0.660	0.690	355,000	235,600	0.6637	5.606	5.363	5.606	5.363	5.606	43,692	5.3923	4.55%
2016-02-04	0	0.660	0.660	0.680	0.660	0.680	120,000	81,200	0.6767	5.363	5.363	5.525	5.363	5.525	14,769	5.4979	-1.49%
2016-02-03	0	0.670	0.660	0.670	0.660	0.690	605,000	403,000	0.6661	5.444	5.363	5.444	5.363	5.606	74,462	5.4122	-4.29%
2016-02-02	0	0.700	0.690	0.700	0.680	0.700	290,000	201,800	0.6959	5.687	5.606	5.687	5.525	5.687	35,692	5.6539	0.00%
2016-02-01	0	0.700	0.680	0.700	0.660	0.700	385,000	263,000	0.6831	5.687	5.525	5.687	5.363	5.687	47,385	5.5503	6.06%
2016-01-29	0	0.660	0.660	0.680	0.660	0.670	585,000	390,100	0.6668	5.363	5.363	5.525	5.363	5.444	72,000	5.4181	-1.49%
2016-01-28	0	0.670	0.660	0.680	0.640	0.690	1,585,000	1,062,250	0.6702	5.444	5.363	5.525	5.200	5.606	195,077	5.4453	-4.29%
2016-01-27	0	0.700	0.690	0.710	0.690	0.700	1,135,000	794,200	0.6997	5.687	5.606	5.769	5.606	5.687	139,692	5.6854	-1.41%
2016-01-26	0	0.710	0.700	0.710	0.690	0.710	645,000	452,400	0.7014	5.769	5.687	5.769	5.606	5.769	79,385	5.6988	-2.74%
2016-01-25	0	0.730	0.720	0.740	0.710	0.740	375,000	269,350	0.7183	5.931	5.850	6.013	5.769	6.013	46,154	5.8359	0.00%
2016-01-22	0	0.730	0.710	0.730	0.710	0.730	100,000	72,100	0.7210	5.931	5.769	5.931	5.769	5.931	12,308	5.8581	1.39%
2016-01-21	0	0.720	0.700	0.720	0.700	0.760	2,785,000	2,030,800	0.7292	5.850	5.687	5.850	5.687	6.175	342,769	5.9247	-4.00%
2016-01-20	0	0.750	0.740	0.750	0.740	0.770	2,190,000	1,643,550	0.7505	6.094	6.013	6.094	6.013	6.256	269,538	6.0976	-2.60%
2016-01-19	0	0.770	0.760	0.780	0.710	0.790	6,575,000	4,971,100	0.7561	6.256	6.175	6.337	5.769	6.419	809,231	6.1430	8.45%
2016-01-18	0	0.710	0.710	0.730	0.710	0.730	790,000	563,250	0.7130	5.769	5.769	5.931	5.769	5.931	97,231	5.7929	-1.39%
2016-01-15	0	0.720	0.720	0.730	0.720	0.750	625,000	456,050	0.7297	5.850	5.850	5.931	5.850	6.094	76,923	5.9287	-1.37%
2016-01-14	0	0.730	0.720	0.750	0.710	0.730	670,000	482,150	0.7196	5.931	5.850	6.094	5.769	5.931	82,462	5.8470	-2.67%
2016-01-13	0	0.750	0.730	0.750	0.700	0.760	1,985,000	1,478,300	0.7447	6.094	5.931	6.094	5.687	6.175	244,308	6.0510	7.14%
2016-01-12	0	0.700	0.690	0.720	0.700	0.740	490,000	347,900	0.7100	5.687	5.606	5.850	5.687	6.013	60,308	5.7688	-1.41%
2016-01-11	0	0.710	0.700	0.710	0.700	0.720	885,000	624,900	0.7061	5.769	5.687	5.769	5.687	5.850	108,923	5.7371	-4.05%
2016-01-08	0	0.740	0.730	0.750	0.720	0.750	370,000	268,550	0.7258	6.013	5.931	6.094	5.850	6.094	45,538	5.8972	1.37%
2016-01-07	0	0.730	0.730	0.740	0.720	0.770	2,685,000	1,979,700	0.7373	5.931	5.931	6.013	5.850	6.256	330,462	5.9907	-5.19%
2016-01-06	0	0.770	0.770	0.790	0.720	0.800	3,880,000	2,987,000	0.7698	6.256	6.256	6.419	5.850	6.500	477,538	6.2550	2.67%
2016-01-05	0	0.750	0.740	0.750	0.650	0.780	10,190,000	7,552,300	0.7411	6.094	6.013	6.094	5.281	6.337	1,254,154	6.0218	17.19%
2016-01-04	0	0.640	0.630	0.640	0.630	0.660	1,310,000	847,350	0.6468	5.200	5.119	5.200	5.119	5.363	161,231	5.2555	-3.03%
2015-12-31	0	0.660	0.640	0.650	0.630	0.670	1,395,000	918,800	0.6586	5.363	5.200	5.281	5.119	5.444	171,692	5.3514	1.54%
2015-12-30	0	0.650	0.640	0.650	0.580	0.650	1,645,000	1,048,600	0.6374	5.281	5.200	5.281	4.712	5.281	202,462	5.1793	6.56%
2015-12-29	0	0.610	0.600	0.620	0.540	0.670	4,175,000	2,550,150	0.6108	4.956	4.875	5.038	4.388	5.444	513,846	4.9629	15.09%
2015-12-28	0	0.530	0.530	0.540	0.530	0.550	585,000	310,850	0.5314	4.306	4.306	4.388	4.306	4.469	72,000	4.3174	0.00%
2015-12-24	0	0.530	0.520	0.560	-	-	0	0	-	4.306	4.225	4.550	-	-	0	-	0.00%
2015-12-23	0	0.530	0.530	0.560	0.510	0.560	510,000	268,500	0.5265	4.306	4.306	4.550	4.144	4.550	62,769	4.2776	1.92%
2015-12-22	0	0.520	0.520	0.540	0.500	0.550	605,000	307,000	0.5074	4.225	4.225	4.388	4.063	4.469	74,462	4.1229	1.96%
2015-12-21	0	0.510	0.510	0.540	0.510	0.550	420,000	231,350	0.5508	4.144	4.144	4.388	4.144	4.469	51,692	4.4755	-1.92%
2015-12-18	0	0.520	0.520	0.530	0.460	0.530	1,230,000	623,400	0.5068	4.225	4.225	4.306	3.738	4.306	151,385	4.1180	-3.70%
2015-12-17	0	0.540	0.520	0.550	0.540	0.550	200,000	109,500	0.5475	4.388	4.225	4.469	4.388	4.469	24,615	4.4484	1.89%
2015-12-16	0	0.530	0.530	0.550	0.520	0.590	115,000	65,150	0.5665	4.306	4.306	4.469	4.225	4.794	14,154	4.6030	-5.36%
2015-12-15	0	0.560	0.550	0.570	0.560	0.560	70,000	39,200	0.5600	4.550	4.469	4.631	4.550	4.550	8,615	4.5500	0.00%
2015-12-14	0	0.560	0.530	0.560	0.510	0.560	1,065,000	568,950	0.5342	4.550	4.306	4.550	4.144	4.550	131,077	4.3406	1.82%
2015-12-11	0	0.550	0.550	0.570	0.550	0.600	675,000	385,950	0.5718	4.469	4.469	4.631	4.469	4.875	83,077	4.6457	-5.17%
2015-12-10	0	0.580	0.570	0.600	0.570	0.600	710,000	412,700	0.5813	4.712	4.631	4.875	4.631	4.875	87,385	4.7228	-3.33%
2015-12-09	0	0.600	0.590	0.600	0.590	0.600	370,000	218,900	0.5916	4.875	4.794	4.875	4.794	4.875	45,538	4.8069	0.00%
2015-12-08	0	0.600	0.590	0.640	0.560	0.600	1,090,000	635,900	0.5834	4.875	4.794	5.200	4.550	4.875	134,154	4.7401	1.69%
2015-12-07	0	0.590	0.590	0.600	0.580	0.600	375,000	222,150	0.5924	4.794	4.794	4.875	4.712	4.875	46,154	4.8133	-1.67%
2015-12-04	0	0.600	0.600	0.620	0.600	0.600	155,000	93,000	0.6000	4.875	4.875	5.038	4.875	4.875	19,077	4.8750	0.00%
2015-12-03	0	0.600	0.600	0.610	0.590	0.610	675,000	404,000	0.5985	4.875	4.875	4.956	4.794	4.956	83,077	4.8630	-1.64%
2015-12-02	0	0.610	0.600	0.620	0.590	0.620	515,000	309,050	0.6001	4.956	4.875	5.038	4.794	5.038	63,385	4.8758	-3.17%
2015-12-01	0	0.630	0.600	0.630	0.600	0.630	460,000	281,300	0.6115	5.119	4.875	5.119	4.875	5.119	56,615	4.9686	0.00%
2015-11-30	0	0.630	0.610	0.630	0.640	0.650	580,000	372,200	0.6417	5.119	4.956	5.119	5.200	5.281	71,385	5.2140	-1.56%
2015-11-27	0	0.640	0.630	0.640	0.600	0.640	140,000	87,900	0.6279	5.200	5.119	5.200	4.875	5.200	17,231	5.1013	1.59%
2015-11-26	0	0.630	0.620	0.630	0.600	0.630	580,000	353,850	0.6101	5.119	5.038	5.119	4.875	5.119	71,385	4.9570	5.00%
2015-11-25	0	0.600	0.600	0.610	0.600	0.610	375,000	225,400	0.6011	4.875	4.875	4.956	4.875	4.956	46,154	4.8837	-1.64%
2015-11-24	0	0.610	0.600	0.620	0.590	0.610	1,215,000	728,750	0.5998	4.956	4.875	5.038	4.794	4.956	149,538	4.8733	-1.61%
2015-11-23	0	0.620	0.610	0.620	0.600	0.630	775,000	476,250	0.6145	5.038	4.956	5.038	4.875	5.119	95,385	4.9929	-3.12%
2015-11-20	0	0.640	0.620	0.640	0.600	0.650	2,525,000	1,578,450	0.6251	5.200	5.038	5.200	4.875	5.281	310,769	5.0792	-1.54%
2015-11-19	0	0.650	0.650	0.680	0.610	0.680	1,085,000	716,600	0.6605	5.281	5.281	5.525	4.956	5.525	133,538	5.3662	-4.41%
2015-11-18	0	0.680	0.680	0.690	0.670	0.690	350,000	237,700	0.6791	5.525	5.525	5.606	5.444	5.606	43,077	5.5180	-2.86%
2015-11-17	0	0.700	0.690	0.710	0.690	0.710	140,000	99,100	0.7079	5.687	5.606	5.769	5.606	5.769	17,231	5.7513	1.45%
2015-11-16	0	0.690	0.690	0.700	0.680	0.690	395,000	270,150	0.6839	5.606	5.606	5.687	5.525	5.606	48,615	5.5569	-1.43%
2015-11-13	0	0.700	0.690	0.710	0.700	0.720	200,000	142,500	0.7125	5.687	5.606	5.769	5.687	5.850	24,615	5.7891	0.00%
2015-11-12	0	0.700	0.690	0.700	0.700	0.710	705,000	494,200	0.7010	5.687	5.606	5.687	5.687	5.769	86,769	5.6956	0.00%
2015-11-11	0	0.700	0.700	0.710	0.700	0.720	610,000	433,500	0.7107	5.687	5.687	5.769	5.687	5.850	75,077	5.7741	-2.78%
2015-11-10	0	0.720	0.710	0.720	0.700	0.720	495,000	353,350	0.7138	5.850	5.769	5.850	5.687	5.850	60,923	5.7999	0.00%
2015-11-09	0	0.720	0.720	0.730	0.720	0.750	1,025,000	754,200	0.7358	5.850	5.850	5.931	5.850	6.094	126,154	5.9784	0.00%
2015-11-06	0	0.720	0.710	0.720	0.700	0.720	985,000	692,650	0.7032	5.850	5.769	5.850	5.687	5.850	121,231	5.7135	1.41%
2015-11-05	0	0.710	0.710	0.720	0.700	0.720	795,000	561,800	0.7067	5.769	5.769	5.850	5.687	5.850	97,846	5.7417	-1.39%
2015-11-04	0	0.720	0.720	0.730	0.720	0.730	510,000	370,250	0.7260	5.850	5.850	5.931	5.850	5.931	62,769	5.8986	0.00%
2015-11-03	0	0.720	0.710	0.720	0.700	0.720	1,270,000	897,200	0.7065	5.850	5.769	5.850	5.687	5.850	156,308	5.7400	1.41%
2015-11-02	0	0.710	0.710	0.720	0.700	0.720	900,000	630,900	0.7010	5.769	5.769	5.850	5.687	5.850	110,769	5.6956	-2.74%
2015-10-30	0	0.730	0.730	0.740	0.710	0.730	700,000	504,400	0.7206	5.931	5.931	6.013	5.769	5.931	86,154	5.8546	1.39%
2015-10-29	0	0.720	0.710	0.720	0.710	0.730	495,000	354,700	0.7166	5.850	5.769	5.850	5.769	5.931	60,923	5.8221	1.41%
2015-10-28	0	0.710	0.710	0.720	0.700	0.730	1,855,000	1,324,150	0.7138	5.769	5.769	5.850	5.687	5.931	228,308	5.7998	-2.74%
2015-10-27	0	0.730	0.730	0.740	0.720	0.760	3,105,000	2,274,800	0.7326	5.931	5.931	6.013	5.850	6.175	382,154	5.9526	-3.95%
2015-10-26	0	0.760	0.760	0.770	0.760	0.780	715,000	556,650	0.7785	6.175	6.175	6.256	6.175	6.337	88,000	6.3256	-1.30%
2015-10-23	0	0.770	0.760	0.770	0.770	0.790	1,145,000	892,250	0.7793	6.256	6.175	6.256	6.256	6.419	140,923	6.3315	-1.28%
2015-10-22	0	0.780	0.780	0.790	0.760	0.800	2,490,000	1,932,800	0.7762	6.337	6.337	6.419	6.175	6.500	306,462	6.3068	-2.50%
2015-10-20	0	0.800	0.800	0.810	0.780	0.830	1,525,000	1,216,000	0.7974	6.500	6.500	6.581	6.337	6.744	187,692	6.4787	-1.23%
2015-10-19	0	0.810	0.810	0.820	0.790	0.820	2,330,000	1,876,450	0.8053	6.581	6.581	6.662	6.419	6.662	286,769	6.5434	2.53%
2015-10-16	0	0.790	0.790	0.800	0.790	0.810	1,290,000	1,027,950	0.7969	6.419	6.419	6.500	6.419	6.581	158,769	6.4745	-2.47%
2015-10-15	0	0.810	0.800	0.810	0.780	0.810	1,920,000	1,521,600	0.7925	6.581	6.500	6.581	6.337	6.581	236,308	6.4391	0.00%
2015-10-14	0	0.810	0.800	0.810	0.800	0.820	2,785,000	2,239,100	0.8040	6.581	6.500	6.581	6.500	6.662	342,769	6.5324	1.25%
2015-10-13	0	0.800	0.800	0.810	0.800	0.820	2,455,000	1,982,150	0.8074	6.500	6.500	6.581	6.500	6.662	302,154	6.5601	-2.44%
2015-10-12	0	0.820	0.820	0.830	0.820	0.850	1,705,000	1,413,750	0.8292	6.662	6.662	6.744	6.662	6.906	209,846	6.7371	-2.38%
2015-10-09	0	0.840	0.830	0.840	0.830	0.850	4,355,000	3,655,700	0.8394	6.825	6.744	6.825	6.744	6.906	536,000	6.8203	0.00%
2015-10-08	0	0.840	0.840	0.850	0.830	0.860	1,900,000	1,610,500	0.8476	6.825	6.825	6.906	6.744	6.988	233,846	6.8870	-1.18%
2015-10-07	0	0.850	0.840	0.850	0.830	0.850	3,115,000	2,623,000	0.8421	6.906	6.825	6.906	6.744	6.906	383,385	6.8417	3.66%
2015-10-06	0	0.820	0.830	0.840	0.820	0.860	3,290,000	2,772,550	0.8427	6.662	6.744	6.825	6.662	6.988	404,923	6.8471	-4.65%
2015-10-05	0	0.860	0.850	0.860	0.840	0.870	7,335,000	6,279,950	0.8562	6.988	6.906	6.988	6.825	7.069	902,769	6.9563	-1.15%
2015-10-02	0	0.870	0.860	0.870	0.850	0.890	4,070,000	3,539,400	0.8696	7.069	6.988	7.069	6.906	7.231	500,923	7.0658	2.35%
2015-09-30	0	0.850	0.850	0.860	0.840	0.860	1,520,000	1,291,200	0.8495	6.906	6.906	6.988	6.825	6.988	187,077	6.9020	0.00%
2015-09-29	0	0.850	0.840	0.850	0.840	0.860	2,195,000	1,860,500	0.8476	6.906	6.825	6.906	6.825	6.988	270,154	6.8868	-2.30%
2015-09-25	0	0.870	0.860	0.870	0.850	0.880	4,370,000	3,817,100	0.8735	7.069	6.988	7.069	6.906	7.150	537,846	7.0970	0.00%
2015-09-24	0	0.870	0.860	0.870	0.850	0.900	11,290,000	9,982,450	0.8842	7.069	6.988	7.069	6.906	7.312	1,389,538	7.1840	1.16%
2015-09-23	0	0.860	0.860	0.870	0.830	0.870	4,965,000	4,219,050	0.8498	6.988	6.988	7.069	6.744	7.069	611,077	6.9043	-2.27%
2015-09-22	0	0.880	0.870	0.880	0.850	0.930	19,025,000	17,080,600	0.8978	7.150	7.069	7.150	6.906	7.556	2,341,538	7.2946	1.15%
2015-09-21	0	0.870	0.860	0.870	0.850	0.870	1,080,000	929,400	0.8606	7.069	6.988	7.069	6.906	7.069	132,923	6.9920	0.00%
2015-09-18	0	0.870	0.860	0.870	0.840	0.880	4,110,000	3,571,950	0.8691	7.069	6.988	7.069	6.825	7.150	505,846	7.0613	1.16%
2015-09-17	0	0.860	0.850	0.860	0.840	0.930	10,620,000	9,461,450	0.8909	6.988	6.906	6.988	6.825	7.556	1,307,077	7.2386	-6.52%
2015-09-16	0	0.920	0.910	0.920	0.860	0.970	82,440,000	75,323,800	0.9137	7.475	7.394	7.475	6.988	7.881	10,146,462	7.4237	5.75%
2015-09-15	0	0.870	0.860	0.870	0.840	0.900	1,865,000	1,626,100	0.8719	7.069	6.988	7.069	6.825	7.312	229,538	7.0842	0.00%
2015-09-14	0	0.870	0.860	0.870	0.850	0.940	4,690,000	4,168,150	0.8887	7.069	6.988	7.069	6.906	7.637	577,231	7.2209	-1.14%
2015-09-11	0	0.880	0.870	0.880	0.800	0.890	4,490,000	3,774,800	0.8407	7.150	7.069	7.150	6.500	7.231	552,615	6.8308	8.64%
2015-09-10	0	0.810	0.800	0.820	0.800	0.820	360,000	288,800	0.8022	6.581	6.500	6.662	6.500	6.662	44,308	6.5181	-1.22%
2015-09-09	0	0.820	0.810	0.820	0.800	0.840	1,630,000	1,339,450	0.8217	6.662	6.581	6.662	6.500	6.825	200,615	6.6767	0.00%
2015-09-08	0	0.820	0.810	0.820	0.780	0.820	1,705,000	1,359,200	0.7972	6.662	6.581	6.662	6.337	6.662	209,846	6.4771	1.23%
2015-09-07	0	0.810	0.810	0.820	0.800	0.820	560,000	452,250	0.8076	6.581	6.581	6.662	6.500	6.662	68,923	6.5617	-1.22%
2015-09-04	0	0.820	0.810	0.820	0.800	0.850	1,005,000	815,700	0.8116	6.662	6.581	6.662	6.500	6.906	123,692	6.5946	0.00%
2015-09-02	0	0.820	0.810	0.820	0.790	0.830	1,610,000	1,302,700	0.8091	6.662	6.581	6.662	6.419	6.744	198,154	6.5742	0.00%
2015-09-01	0	0.820	0.820	0.840	0.810	0.850	1,175,000	981,600	0.8354	6.662	6.662	6.825	6.581	6.906	144,615	6.7877	-1.20%
2015-08-31	0	0.830	0.820	0.830	0.790	0.850	4,450,000	3,671,950	0.8252	6.744	6.662	6.744	6.419	6.906	547,692	6.7044	-3.49%
2015-08-28	0	0.860	0.850	0.880	0.850	0.990	13,575,000	12,167,450	0.8963	6.988	6.906	7.150	6.906	8.044	1,670,769	7.2825	-5.49%
2015-08-27	0	0.910	0.910	0.930	0.820	0.950	5,030,000	4,500,250	0.8947	7.394	7.394	7.556	6.662	7.719	619,077	7.2693	10.98%
2015-08-26	0	0.820	0.810	0.820	0.780	0.830	1,850,000	1,504,500	0.8132	6.662	6.581	6.662	6.337	6.744	227,692	6.6076	0.00%
2015-08-25	0	0.820	0.810	0.830	0.780	0.880	3,370,000	2,794,750	0.8293	6.662	6.581	6.744	6.337	7.150	414,769	6.7381	-5.75%
2015-08-24	0	0.870	0.860	0.870	0.820	0.890	9,915,000	8,513,600	0.8587	7.069	6.988	7.069	6.662	7.231	1,220,308	6.9766	-1.14%
2015-08-21	0	0.880	0.880	0.890	0.850	0.890	4,875,000	4,246,450	0.8711	7.150	7.150	7.231	6.906	7.231	600,000	7.0774	-2.22%
2015-08-20	0	0.900	0.890	0.900	0.860	0.950	25,170,000	22,682,450	0.9012	7.312	7.231	7.312	6.988	7.719	3,097,846	7.3220	-1.10%
2015-08-19	0	0.910	0.910	0.920	0.880	0.950	25,145,000	22,724,150	0.9037	7.394	7.394	7.475	7.150	7.719	3,094,769	7.3428	-4.21%
2015-08-18	0	0.950	0.940	0.950	0.940	1.020	29,780,000	28,011,350	0.9406	7.719	7.637	7.719	7.637	8.287	3,665,231	7.6425	-2.06%
2015-08-17	0	0.970	0.970	0.980	0.970	1.020	6,735,000	6,658,450	0.9886	7.881	7.881	7.963	7.881	8.287	828,923	8.0327	-3.96%
2015-08-14	0	1.010	1.000	1.010	1.000	1.050	13,140,000	13,475,850	1.0256	8.206	8.125	8.206	8.125	8.531	1,617,231	8.3327	0.00%
2015-08-13	0	1.010	1.010	1.020	1.000	1.140	55,910,000	59,079,400	1.0567	8.206	8.206	8.287	8.125	9.262	6,881,231	8.5856	1.00%
2015-08-12	0	1.000	1.000	1.010	0.960	1.080	38,840,000	39,344,500	1.0130	8.125	8.125	8.206	7.800	8.775	4,780,308	8.2305	-3.85%
2015-08-11	0	1.040	1.020	1.030	0.990	1.220	238,517,000	261,557,110	1.0966	8.450	8.287	8.369	8.044	9.913	29,355,938	8.9099