Prices and Webb-site Total Returns

Synertone Communication Corporation: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01613	2012-04-18			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	0.180	0.176	0.180	0.176	0.184	859,008	153,234	0.1784	0.180	0.176	0.180	0.176	0.184	859,008	0.1784	-8.63%
2026-02-02	0	0.197	0.180	0.198	0.180	0.197	104,128	19,330	0.1856	0.197	0.180	0.198	0.180	0.197	104,128	0.1856	2.60%
2026-01-30	0	0.192	0.183	0.192	0.177	0.194	12,800	2,374	0.1855	0.192	0.183	0.192	0.177	0.194	12,800	0.1855	-0.52%
2026-01-29	0	0.193	0.175	0.194	-	-	128	22	0.1719	0.193	0.175	0.194	-	-	128	0.1719	0.00%
2026-01-28	0	0.193	0.178	0.194	0.176	0.193	62,528	11,199	0.1791	0.193	0.178	0.194	0.176	0.193	62,528	0.1791	4.89%
2026-01-27	0	0.184	0.180	0.191	0.184	0.184	179,200	32,972	0.1840	0.184	0.180	0.191	0.184	0.184	179,200	0.1840	0.00%
2026-01-26	0	0.184	0.177	0.191	0.182	0.193	83,968	15,537	0.1850	0.184	0.177	0.191	0.182	0.193	83,968	0.1850	-7.07%
2026-01-23	0	0.198	0.190	0.203	0.179	0.206	896,000	173,644	0.1938	0.198	0.190	0.203	0.179	0.206	896,000	0.1938	2.06%
2026-01-22	0	0.194	0.189	0.194	0.189	0.194	259,840	49,248	0.1895	0.194	0.189	0.194	0.189	0.194	259,840	0.1895	0.00%
2026-01-21	0	0.194	0.176	0.194	0.194	0.194	6,464	1,252	0.1937	0.194	0.176	0.194	0.194	0.194	6,464	0.1937	7.78%
2026-01-20	0	0.180	0.180	0.193	0.180	0.180	281,600	50,688	0.1800	0.180	0.180	0.193	0.180	0.180	281,600	0.1800	0.00%
2026-01-19	0	0.180	0.179	0.193	0.180	0.180	13,824	2,476	0.1791	0.180	0.179	0.193	0.180	0.180	13,824	0.1791	0.00%
2026-01-16	0	0.180	0.179	0.180	0.174	0.180	67,264	12,000	0.1784	0.180	0.179	0.180	0.174	0.180	67,264	0.1784	-2.17%
2026-01-15	0	0.184	0.170	0.185	0.170	0.185	128,000	22,272	0.1740	0.184	0.170	0.185	0.170	0.185	128,000	0.1740	6.98%
2026-01-14	0	0.172	0.170	0.176	0.170	0.186	1,446,400	257,011	0.1777	0.172	0.170	0.176	0.170	0.186	1,446,400	0.1777	-5.49%
2026-01-13	0	0.182	0.171	0.183	0.169	0.212	3,592,704	686,537	0.1911	0.182	0.171	0.183	0.169	0.212	3,592,704	0.1911	5.81%
2026-01-09	0	0.172	0.166	0.171	0.170	0.189	1,637,696	291,152	0.1778	0.172	0.166	0.171	0.170	0.189	1,637,696	0.1778	-1.71%
2026-01-08	0	0.175	0.169	0.173	0.166	0.183	799,488	140,187	0.1753	0.175	0.169	0.173	0.166	0.183	799,488	0.1753	0.00%
2026-01-07	0	0.175	0.170	0.175	0.175	0.184	801,728	143,812	0.1794	0.175	0.170	0.175	0.175	0.184	801,728	0.1794	0.00%
2026-01-06	0	0.175	0.158	0.174	0.155	0.184	3,510,464	559,411	0.1594	0.175	0.158	0.174	0.155	0.184	3,510,464	0.1594	8.02%
2026-01-05	0	0.162	0.148	0.164	0.162	0.175	866,304	144,547	0.1669	0.162	0.148	0.164	0.162	0.175	866,304	0.1669	-8.99%
2025-12-31	0	0.178	0.178	0.183	0.177	0.177	8,000	1,388	0.1735	0.178	0.178	0.183	0.177	0.177	8,000	0.1735	0.56%
2025-12-30	0	0.177	0.178	0.190	0.175	0.177	22,500	3,941	0.1752	0.177	0.178	0.190	0.175	0.177	22,500	0.1752	-2.21%
2025-12-29	0	0.181	0.163	0.181	-	-	0	0	-	0.181	0.163	0.181	-	-	0	-	0.00%
2025-12-24	0	0.181	0.166	0.181	0.182	0.182	26,432	4,797	0.1815	0.181	0.166	0.181	0.182	0.182	26,432	0.1815	2.26%
2025-12-23	0	0.177	0.170	0.177	0.167	0.178	51,200	8,921	0.1742	0.177	0.170	0.177	0.167	0.178	51,200	0.1742	-0.56%
2025-12-22	0	0.178	0.157	0.183	0.178	0.182	20,160	3,612	0.1792	0.178	0.157	0.183	0.178	0.182	20,160	0.1792	2.30%
2025-12-19	0	0.174	0.171	0.179	0.172	0.174	78,080	13,547	0.1735	0.174	0.171	0.179	0.172	0.174	78,080	0.1735	0.00%
2025-12-18	0	0.174	0.164	0.174	0.161	0.191	316,480	57,109	0.1805	0.174	0.164	0.174	0.161	0.191	316,480	0.1805	9.89%
2025-12-17	0	0.205	0.201	0.211	0.205	0.205	147,968	30,284	0.2047	0.158	0.155	0.163	0.158	0.158	191,580	0.1581	0.49%
2025-12-16	0	0.204	0.200	0.210	0.204	0.210	25,600	5,324	0.2080	0.158	0.154	0.162	0.158	0.162	33,145	0.1606	-2.86%
2025-12-15	0	0.210	0.199	0.210	-	-	0	0	-	0.162	0.154	0.162	-	-	0	-	0.00%
2025-12-12	0	0.210	0.201	0.215	0.210	0.210	32,512	6,819	0.2097	0.162	0.155	0.166	0.162	0.162	42,094	0.1620	0.00%
2025-12-11	0	0.210	0.199	0.210	-	-	0	0	-	0.162	0.154	0.162	-	-	0	-	0.00%
2025-12-10	0	0.210	0.206	0.210	-	-	0	0	-	0.162	0.159	0.162	-	-	0	-	0.00%
2025-12-09	0	0.210	0.206	0.225	-	-	0	0	-	0.162	0.159	0.174	-	-	0	-	0.00%
2025-12-08	0	0.210	0.210	0.225	-	-	0	0	-	0.162	0.162	0.174	-	-	0	-	0.00%
2025-12-05	0	0.210	0.210	0.217	0.208	0.210	62,464	13,351	0.2137	0.162	0.162	0.168	0.161	0.162	80,874	0.1651	-4.55%
2025-12-04	0	0.220	0.206	0.220	-	-	2,048	404	0.1973	0.170	0.159	0.170	-	-	2,652	0.1524	-0.45%
2025-12-03	0	0.221	0.207	0.221	-	-	0	0	-	0.171	0.160	0.171	-	-	0	-	-0.45%
2025-12-02	0	0.222	0.202	0.222	0.193	0.223	380,160	84,480	0.2222	0.171	0.156	0.171	0.149	0.172	492,207	0.1716	1.37%
2025-12-01	0	0.219	0.192	0.219	-	-	0	0	-	0.169	0.148	0.169	-	-	0	-	-0.90%
2025-11-28	0	0.221	0.203	0.221	-	-	1,280	253	0.1977	0.171	0.157	0.171	-	-	1,657	0.1527	0.00%
2025-11-27	0	0.221	0.200	0.221	0.210	0.225	121,792	26,426	0.2170	0.171	0.154	0.171	0.162	0.174	157,689	0.1676	5.24%
2025-11-26	0	0.210	0.201	0.217	0.200	0.210	89,600	18,176	0.2029	0.162	0.155	0.168	0.154	0.162	116,008	0.1567	3.45%
2025-11-25	0	0.203	0.203	0.208	0.199	0.203	32,000	6,412	0.2004	0.157	0.157	0.161	0.154	0.157	41,432	0.1548	-3.33%
2025-11-24	0	0.210	0.203	0.216	0.203	0.210	134,400	27,731	0.2063	0.162	0.157	0.167	0.157	0.162	174,013	0.1594	3.45%
2025-11-21	0	0.203	0.198	0.211	0.203	0.203	64,000	12,992	0.2030	0.157	0.153	0.163	0.157	0.157	82,863	0.1568	0.00%
2025-11-20	0	0.203	0.203	0.219	0.203	0.203	64,000	12,992	0.2030	0.157	0.157	0.169	0.157	0.157	82,863	0.1568	0.00%
2025-11-19	0	0.203	0.203	0.210	0.197	0.210	742,400	150,099	0.2022	0.157	0.157	0.162	0.152	0.162	961,213	0.1562	-4.69%
2025-11-18	0	0.213	0.203	0.221	-	-	384	77	0.2005	0.165	0.157	0.171	-	-	497	0.1549	0.00%
2025-11-17	0	0.213	0.213	0.221	0.207	0.222	81,920	17,579	0.2146	0.165	0.165	0.171	0.160	0.171	106,065	0.1657	-4.05%
2025-11-14	0	0.222	0.207	0.222	-	-	0	0	-	0.171	0.160	0.171	-	-	0	-	-1.33%
2025-11-13	0	0.225	0.220	0.230	0.220	0.225	110,080	24,399	0.2216	0.174	0.170	0.178	0.170	0.174	142,525	0.1712	2.27%
2025-11-12	0	0.220	0.220	0.227	-	-	0	0	-	0.170	0.170	0.175	-	-	0	-	0.00%
2025-11-11	0	0.220	0.210	0.225	-	-	1,408	287	0.2038	0.170	0.162	0.174	-	-	1,823	0.1574	0.00%
2025-11-10	0	0.220	0.193	0.244	0.220	0.230	147,200	32,832	0.2230	0.170	0.149	0.188	0.170	0.178	190,585	0.1723	-4.35%
2025-11-07	0	0.230	0.221	0.232	0.220	0.244	160,000	35,955	0.2247	0.178	0.171	0.179	0.170	0.188	207,158	0.1736	-3.36%
2025-11-06	0	0.238	0.230	0.238	0.235	0.238	52,800	12,425	0.2353	0.184	0.178	0.184	0.182	0.184	68,362	0.1818	0.42%
2025-11-05	0	0.237	0.237	0.242	0.235	0.243	579,200	139,254	0.2404	0.183	0.183	0.187	0.182	0.188	749,912	0.1857	-2.87%
2025-11-04	0	0.244	0.237	0.244	0.239	0.247	83,584	20,230	0.2420	0.188	0.183	0.188	0.185	0.191	108,219	0.1869	-1.21%
2025-11-03	0	0.247	0.235	0.247	0.247	0.255	224,000	56,096	0.2504	0.191	0.182	0.191	0.191	0.197	290,021	0.1934	-3.14%
2025-10-31	0	0.255	0.250	0.265	0.240	0.255	10,035,200	2,411,500	0.2403	0.197	0.193	0.205	0.185	0.197	12,992,943	0.1856	6.25%
2025-10-30	0	0.240	0.233	0.240	0.223	0.248	110,656	26,082	0.2357	0.185	0.180	0.185	0.172	0.192	143,270	0.1820	3.90%
2025-10-28	0	0.231	0.232	0.239	0.231	0.233	22,208	5,140	0.2314	0.178	0.179	0.185	0.178	0.180	28,754	0.1788	-4.94%
2025-10-27	0	0.243	0.236	0.243	0.220	0.243	1,462,016	347,856	0.2379	0.188	0.182	0.188	0.170	0.188	1,892,926	0.1838	13.02%
2025-10-24	0	0.215	0.215	0.237	0.211	0.217	25,600	5,484	0.2142	0.166	0.166	0.183	0.163	0.168	33,145	0.1655	-5.29%
2025-10-23	0	0.227	0.221	0.228	0.220	0.227	357,760	80,297	0.2244	0.175	0.171	0.176	0.170	0.175	463,205	0.1734	2.25%
2025-10-22	0	0.222	0.211	0.222	0.217	0.239	270,272	59,631	0.2206	0.171	0.163	0.171	0.168	0.185	349,931	0.1704	-7.11%
2025-10-21	0	0.239	0.220	0.239	0.215	0.239	686,848	149,848	0.2182	0.185	0.170	0.185	0.166	0.185	889,287	0.1685	10.14%
2025-10-20	0	0.217	0.192	0.217	0.190	0.217	436,992	88,224	0.2019	0.168	0.148	0.168	0.147	0.168	565,790	0.1559	7.96%
2025-10-17	0	0.201	0.193	0.201	0.191	0.230	834,752	172,329	0.2064	0.155	0.149	0.155	0.148	0.178	1,080,784	0.1594	-4.29%
2025-10-16	0	0.210	0.201	0.230	0.198	0.210	1,352,064	270,451	0.2000	0.162	0.155	0.178	0.153	0.162	1,750,567	0.1545	0.00%
2025-10-15	0	0.210	0.204	0.225	0.203	0.211	620,800	129,958	0.2093	0.162	0.158	0.174	0.157	0.163	803,773	0.1617	0.00%
2025-10-14	0	0.210	0.210	0.227	0.203	0.216	320,064	67,219	0.2100	0.162	0.162	0.175	0.157	0.167	414,399	0.1622	0.00%
2025-10-13	0	0.210	0.203	0.231	0.210	0.228	142,464	30,249	0.2123	0.162	0.157	0.178	0.162	0.176	184,453	0.1640	0.00%
2025-10-10	0	0.210	0.210	0.228	0.210	0.211	53,952	11,335	0.2101	0.162	0.162	0.176	0.162	0.163	69,854	0.1623	0.00%
2025-10-09	0	0.210	0.210	0.219	0.210	0.213	160,768	33,999	0.2115	0.162	0.162	0.169	0.162	0.165	208,152	0.1633	0.00%
2025-10-08	0	0.210	0.204	0.210	0.210	0.220	558,528	119,042	0.2131	0.162	0.158	0.162	0.162	0.170	723,147	0.1646	0.00%
2025-10-06	0	0.210	0.210	0.232	0.210	0.222	896,256	192,522	0.2148	0.162	0.162	0.179	0.162	0.171	1,160,416	0.1659	-4.98%
2025-10-03	0	0.221	0.221	0.233	0.215	0.222	193,280	42,612	0.2205	0.171	0.171	0.180	0.166	0.171	250,247	0.1703	0.45%
2025-10-02	0	0.220	0.220	0.233	0.220	0.224	128,000	28,435	0.2221	0.170	0.170	0.180	0.170	0.173	165,726	0.1716	0.46%
2025-09-30	0	0.219	0.219	0.238	0.216	0.224	563,968	124,561	0.2209	0.169	0.169	0.184	0.167	0.173	730,190	0.1706	3.30%
2025-09-29	0	0.212	0.220	0.245	0.210	0.255	692,672	157,892	0.2279	0.164	0.170	0.189	0.162	0.197	896,828	0.1761	-12.03%
2025-09-26	0	0.241	0.233	0.255	-	-	0	0	-	0.186	0.180	0.197	-	-	0	-	0.00%
2025-09-25	0	0.241	0.232	0.250	-	-	32,000	7,712	0.2410	0.186	0.179	0.193	-	-	41,432	0.1861	0.00%
2025-09-24	0	0.241	0.241	0.250	0.237	0.237	32,000	7,584	0.2370	0.186	0.186	0.193	0.183	0.183	41,432	0.1830	-3.60%
2025-09-23	0	0.250	0.235	0.250	-	-	0	0	-	0.193	0.182	0.193	-	-	0	-	0.00%
2025-09-22	0	0.250	0.233	0.255	0.250	0.250	102,400	25,600	0.2500	0.193	0.180	0.197	0.193	0.193	132,581	0.1931	0.00%
2025-09-19	0	0.250	0.233	0.255	-	-	0	0	-	0.193	0.180	0.197	-	-	0	-	0.00%
2025-09-18	0	0.250	0.244	0.255	0.241	0.255	61,448	15,269	0.2485	0.193	0.188	0.197	0.186	0.197	79,559	0.1919	-1.96%
2025-09-17	0	0.255	0.244	0.255	0.236	0.260	763,776	195,354	0.2558	0.197	0.188	0.197	0.182	0.201	988,889	0.1975	10.87%
2025-09-16	0	0.230	0.231	0.240	-	-	0	0	-	0.178	0.178	0.185	-	-	0	-	1.77%
2025-09-15	0	0.226	0.226	0.241	0.225	0.242	589,568	133,644	0.2267	0.175	0.175	0.186	0.174	0.187	763,335	0.1751	-8.13%
2025-09-12	0	0.246	0.242	0.255	-	-	0	0	-	0.190	0.187	0.197	-	-	0	-	0.00%
2025-09-11	0	0.246	0.247	0.250	-	-	0	0	-	0.190	0.191	0.193	-	-	0	-	1.65%
2025-09-10	0	0.242	0.242	0.250	0.239	0.239	108,800	26,003	0.2390	0.187	0.187	0.193	0.185	0.185	140,867	0.1846	-0.41%
2025-09-09	0	0.243	0.255	0.260	0.243	0.243	125,184	30,390	0.2428	0.188	0.197	0.201	0.188	0.188	162,080	0.1875	1.25%
2025-09-08	0	0.240	0.240	0.250	0.239	0.270	4,392,640	1,139,653	0.2594	0.185	0.185	0.193	0.185	0.209	5,687,313	0.2004	1.69%
2025-09-05	0	0.236	0.236	0.249	-	-	1,280	291	0.2273	0.182	0.182	0.192	-	-	1,657	0.1756	0.00%
2025-09-04	0	0.236	0.235	0.248	-	-	0	0	-	0.182	0.182	0.192	-	-	0	-	0.00%
2025-09-03	0	0.236	0.236	0.250	-	-	0	0	-	0.182	0.182	0.193	-	-	0	-	0.00%
2025-09-02	0	0.236	0.235	0.250	0.236	0.236	6,976	1,639	0.2349	0.182	0.182	0.193	0.182	0.182	9,032	0.1815	0.00%
2025-09-01	0	0.236	0.236	0.250	0.234	0.235	19,200	4,505	0.2346	0.182	0.182	0.193	0.181	0.182	24,859	0.1812	0.43%
2025-08-29	0	0.235	0.232	0.239	0.235	0.240	45,440	10,736	0.2363	0.182	0.179	0.185	0.182	0.185	58,833	0.1825	-2.89%
2025-08-28	0	0.242	0.242	0.243	0.241	0.245	32,000	7,763	0.2426	0.187	0.187	0.188	0.186	0.189	41,432	0.1874	-3.20%
2025-08-27	0	0.250	0.248	0.255	0.248	0.250	103,360	25,644	0.2481	0.193	0.192	0.197	0.192	0.193	133,824	0.1916	2.04%
2025-08-26	0	0.245	0.245	0.260	0.245	0.255	32,000	7,916	0.2474	0.189	0.189	0.201	0.189	0.197	41,432	0.1911	-5.77%
2025-08-25	0	0.260	0.255	0.260	0.260	0.265	1,338,880	353,636	0.2641	0.201	0.197	0.201	0.201	0.205	1,733,497	0.2040	4.84%
2025-08-22	0	0.248	0.248	0.260	0.246	0.248	65,472	16,072	0.2455	0.192	0.192	0.201	0.190	0.192	84,769	0.1896	-0.80%
2025-08-21	0	0.250	0.245	0.250	0.250	0.250	7,168	1,768	0.2467	0.193	0.189	0.193	0.193	0.193	9,281	0.1905	0.00%
2025-08-20	0	0.250	0.250	0.260	-	-	1,920	422	0.2198	0.193	0.193	0.201	-	-	2,486	0.1698	0.00%
2025-08-19	0	0.250	0.250	0.255	0.249	0.249	22,400	5,548	0.2477	0.193	0.193	0.197	0.192	0.192	29,002	0.1913	0.40%
2025-08-18	0	0.249	0.249	0.260	0.246	0.260	17,664	4,357	0.2467	0.192	0.192	0.201	0.190	0.201	22,870	0.1905	0.81%
2025-08-15	0	0.247	0.247	0.270	0.246	0.250	81,984	20,292	0.2475	0.191	0.191	0.209	0.190	0.193	106,148	0.1912	-5.00%
2025-08-14	0	0.260	0.260	0.265	0.260	0.270	201,600	54,256	0.2691	0.201	0.201	0.205	0.201	0.209	261,019	0.2079	-1.89%
2025-08-13	0	0.265	0.250	0.265	0.242	0.265	153,600	38,860	0.2530	0.205	0.193	0.205	0.187	0.205	198,872	0.1954	8.16%
2025-08-12	0	0.245	0.245	0.246	0.245	0.250	275,200	68,512	0.2490	0.189	0.189	0.190	0.189	0.193	356,312	0.1923	-1.61%
2025-08-11	0	0.249	0.245	0.249	-	-	0	0	-	0.192	0.189	0.192	-	-	0	-	0.00%
2025-08-08	0	0.249	0.248	0.260	0.245	0.260	38,720	9,893	0.2555	0.192	0.192	0.201	0.189	0.201	50,132	0.1973	-0.40%
2025-08-07	0	0.250	0.248	0.250	-	-	4,160	990	0.2380	0.193	0.192	0.193	-	-	5,386	0.1838	-1.96%
2025-08-06	0	0.255	0.244	0.260	0.250	0.260	198,400	50,720	0.2556	0.197	0.188	0.201	0.193	0.201	256,876	0.1974	2.00%
2025-08-05	0	0.250	0.247	0.260	0.250	0.265	249,600	63,424	0.2541	0.193	0.191	0.201	0.193	0.205	323,166	0.1963	-3.85%
2025-08-04	0	0.260	0.260	0.265	0.255	0.260	121,600	31,360	0.2579	0.201	0.201	0.205	0.197	0.201	157,440	0.1992	-3.70%
2025-08-01	0	0.270	0.260	0.285	0.245	0.280	2,285,440	596,624	0.2611	0.209	0.201	0.220	0.189	0.216	2,959,043	0.2016	11.57%
2025-07-31	0	0.242	0.240	0.242	0.240	0.245	38,464	9,313	0.2421	0.187	0.185	0.187	0.185	0.189	49,801	0.1870	-0.82%
2025-07-30	0	0.244	0.243	0.244	0.237	0.250	455,232	109,631	0.2408	0.188	0.188	0.188	0.183	0.193	589,406	0.1860	-4.31%
2025-07-29	0	0.255	0.255	0.265	0.255	0.295	3,640,960	1,026,941	0.2821	0.197	0.197	0.205	0.197	0.228	4,714,085	0.2178	3.66%
2025-07-28	0	0.246	0.235	0.275	0.246	0.246	129,920	31,934	0.2458	0.190	0.182	0.212	0.190	0.190	168,212	0.1898	0.00%
2025-07-25	0	0.246	0.222	0.255	0.230	0.246	31,552	7,436	0.2357	0.190	0.171	0.197	0.178	0.190	40,852	0.1820	2.07%
2025-07-24	0	0.241	0.206	0.246	0.241	0.241	6,400	1,542	0.2409	0.186	0.159	0.190	0.186	0.186	8,286	0.1861	0.00%
2025-07-23	0	0.241	0.205	0.246	-	-	0	0	-	0.186	0.158	0.190	-	-	0	-	0.00%
2025-07-22	0	0.241	0.241	0.249	0.240	0.240	154,880	37,155	0.2399	0.186	0.186	0.192	0.185	0.185	200,529	0.1853	0.42%
2025-07-21	0	0.240	0.241	0.246	0.240	0.242	343,040	82,558	0.2407	0.185	0.186	0.190	0.185	0.187	444,147	0.1859	-0.83%
2025-07-18	0	0.242	0.242	0.250	0.240	0.245	423,296	103,086	0.2435	0.187	0.187	0.193	0.185	0.189	548,057	0.1881	-3.20%
2025-07-17	0	0.250	0.250	0.255	0.250	0.250	11,456	2,818	0.2460	0.193	0.193	0.197	0.193	0.193	14,833	0.1900	-1.96%
2025-07-16	0	0.255	0.250	0.255	0.255	0.260	31,936	8,094	0.2534	0.197	0.193	0.197	0.197	0.201	41,349	0.1957	-1.92%
2025-07-15	0	0.260	0.255	0.275	0.260	0.260	6,400	1,664	0.2600	0.201	0.197	0.212	0.201	0.201	8,286	0.2008	1.96%
2025-07-14	0	0.255	0.255	0.260	0.255	0.260	58,112	14,872	0.2559	0.197	0.197	0.201	0.197	0.201	75,240	0.1977	-1.92%
2025-07-11	0	0.260	0.255	0.275	0.260	0.260	7,040	1,817	0.2581	0.201	0.197	0.212	0.201	0.201	9,115	0.1993	0.00%
2025-07-10	0	0.260	0.255	0.275	-	-	0	0	-	0.201	0.197	0.212	-	-	0	-	0.00%
2025-07-09	0	0.260	0.255	0.280	-	-	0	0	-	0.201	0.197	0.216	-	-	0	-	0.00%
2025-07-08	0	0.260	0.255	0.275	0.260	0.260	77,120	20,047	0.2599	0.201	0.197	0.212	0.201	0.201	99,850	0.2008	0.00%
2025-07-07	0	0.260	0.255	0.280	0.260	0.260	25,600	6,656	0.2600	0.201	0.197	0.216	0.201	0.201	33,145	0.2008	0.00%
2025-07-04	0	0.260	0.260	0.265	0.260	0.260	96,000	24,960	0.2600	0.201	0.201	0.205	0.201	0.201	124,295	0.2008	-3.70%
2025-07-03	0	0.270	0.255	0.270	-	-	3,200	768	0.2400	0.209	0.197	0.209	-	-	4,143	0.1854	0.00%
2025-07-02	0	0.270	0.255	0.275	0.270	0.270	570,880	154,099	0.2699	0.209	0.197	0.212	0.209	0.209	739,139	0.2085	-1.82%
2025-06-30	0	0.275	0.255	0.280	-	-	704	172	0.2443	0.212	0.197	0.216	-	-	911	0.1887	0.00%
2025-06-27	0	0.275	0.255	0.275	0.275	0.275	12,928	3,549	0.2745	0.212	0.197	0.212	0.212	0.212	16,738	0.2120	5.77%
2025-06-26	0	0.260	0.235	0.280	0.260	0.265	29,056	7,552	0.2599	0.201	0.182	0.216	0.201	0.205	37,620	0.2007	-8.77%
2025-06-25	0	0.285	0.243	0.285	0.260	0.285	131,200	35,563	0.2711	0.220	0.188	0.220	0.201	0.220	169,869	0.2094	1.79%
2025-06-24	0	0.280	0.270	0.290	-	-	0	0	-	0.216	0.209	0.224	-	-	0	-	0.00%
2025-06-23	0	0.280	0.232	0.295	-	-	0	0	-	0.216	0.179	0.228	-	-	0	-	0.00%
2025-06-20	0	0.280	0.265	0.295	0.260	0.280	243,456	64,765	0.2660	0.216	0.205	0.228	0.201	0.216	315,211	0.2055	3.70%
2025-06-19	0	0.270	0.260	0.280	0.265	0.270	81,536	21,728	0.2665	0.209	0.201	0.216	0.205	0.209	105,568	0.2058	0.00%
2025-06-18	0	0.270	0.270	0.280	0.270	0.270	13,504	3,632	0.2690	0.209	0.209	0.216	0.209	0.209	17,484	0.2077	0.00%
2025-06-17	0	0.270	0.265	0.290	0.270	0.275	38,400	10,496	0.2733	0.209	0.205	0.224	0.209	0.212	49,718	0.2111	0.00%
2025-06-16	0	0.270	0.265	0.290	0.270	0.270	71,680	19,328	0.2696	0.209	0.205	0.224	0.209	0.209	92,807	0.2083	-3.57%
2025-06-13	0	0.280	0.270	0.280	0.280	0.290	89,728	25,461	0.2838	0.216	0.209	0.216	0.216	0.224	116,174	0.2192	-1.75%
2025-06-12	0	0.285	0.280	0.320	0.285	0.285	230,400	65,664	0.2850	0.220	0.216	0.247	0.220	0.220	298,307	0.2201	-1.72%
2025-06-11	0	0.290	0.285	0.290	0.285	0.290	303,360	87,315	0.2878	0.224	0.220	0.224	0.220	0.224	392,771	0.2223	-1.69%
2025-06-10	0	0.295	0.290	0.320	-	-	1,600	432	0.2700	0.228	0.224	0.247	-	-	2,072	0.2085	0.00%
2025-06-09	0	0.295	0.290	0.315	-	-	0	0	-	0.228	0.224	0.243	-	-	0	-	0.00%
2025-06-06	0	0.295	0.295	0.320	0.295	0.320	69,120	21,792	0.3153	0.228	0.228	0.247	0.228	0.247	89,492	0.2435	1.72%
2025-06-05	0	0.290	0.290	0.315	0.290	0.300	89,600	26,048	0.2907	0.224	0.224	0.243	0.224	0.232	116,008	0.2245	-9.38%
2025-06-04	0	0.320	0.295	0.320	0.325	0.330	30,400	9,680	0.3184	0.247	0.228	0.247	0.251	0.255	39,360	0.2459	8.47%
2025-06-03	0	0.295	0.290	0.325	0.285	0.295	14,912	4,271	0.2864	0.228	0.224	0.251	0.220	0.228	19,307	0.2212	-4.84%
2025-06-02	0	0.310	0.290	0.330	-	-	4,032	1,128	0.2798	0.239	0.224	0.255	-	-	5,220	0.2161	0.00%
2025-05-30	0	0.310	0.285	0.310	0.310	0.315	60,992	18,998	0.3115	0.239	0.220	0.239	0.239	0.243	78,969	0.2406	-1.59%
2025-05-29	0	0.315	0.290	0.315	0.295	0.325	678,400	219,072	0.3229	0.243	0.224	0.243	0.228	0.251	878,349	0.2494	8.62%
2025-05-28	0	0.290	0.285	0.315	0.290	0.345	153,600	51,296	0.3340	0.224	0.220	0.243	0.224	0.266	198,872	0.2579	0.00%
2025-05-27	0	0.290	0.280	0.300	-	-	0	0	-	0.224	0.216	0.232	-	-	0	-	0.00%
2025-05-26	0	0.290	0.280	0.320	0.290	0.290	12,800	3,712	0.2900	0.224	0.216	0.247	0.224	0.224	16,573	0.2240	0.00%
2025-05-23	0	0.290	0.280	0.310	0.280	0.295	90,368	25,711	0.2845	0.224	0.216	0.239	0.216	0.228	117,003	0.2197	-3.33%
2025-05-22	0	0.300	0.285	0.325	-	-	192	51	0.2656	0.232	0.220	0.251	-	-	249	0.2052	0.00%
2025-05-21	0	0.300	0.285	0.330	-	-	1,024	271	0.2646	0.232	0.220	0.255	-	-	1,326	0.2044	0.00%
2025-05-20	0	0.300	0.285	0.300	-	-	0	0	-	0.232	0.220	0.232	-	-	0	-	0.00%
2025-05-19	0	0.300	0.275	0.325	0.280	0.300	26,624	7,818	0.2936	0.232	0.212	0.251	0.216	0.232	34,471	0.2268	0.00%
2025-05-16	0	0.300	0.275	0.300	-	-	0	0	-	0.232	0.212	0.232	-	-	0	-	0.00%
2025-05-15	0	0.300	0.280	0.310	-	-	0	0	-	0.232	0.216	0.239	-	-	0	-	0.00%
2025-05-14	0	0.300	0.275	0.300	0.265	0.300	275,733	77,893	0.2825	0.232	0.212	0.232	0.205	0.232	357,002	0.2182	0.00%
2025-05-13	0	0.300	0.280	0.325	-	-	0	0	-	0.232	0.216	0.251	-	-	0	-	0.00%
2025-05-12	0	0.300	0.285	0.320	0.280	0.300	76,800	22,720	0.2958	0.232	0.220	0.247	0.216	0.232	99,436	0.2285	0.00%
2025-05-09	0	0.300	0.285	0.310	0.280	0.310	7,219,840	2,164,800	0.2998	0.232	0.220	0.239	0.216	0.239	9,347,793	0.2316	7.14%
2025-05-08	0	0.280	0.270	0.280	0.280	0.280	12,864	3,600	0.2799	0.216	0.209	0.216	0.216	0.216	16,655	0.2161	3.70%
2025-05-07	0	0.270	0.265	0.280	0.270	0.270	9,600	2,528	0.2633	0.209	0.205	0.216	0.209	0.209	12,429	0.2034	0.00%
2025-05-06	0	0.270	0.265	0.280	0.270	0.270	7,168	1,912	0.2667	0.209	0.205	0.216	0.209	0.209	9,281	0.2060	0.00%
2025-05-02	0	0.270	0.265	0.280	-	-	0	0	-	0.209	0.205	0.216	-	-	0	-	0.00%
2025-04-30	0	0.270	0.270	0.280	-	-	320	79	0.2469	0.209	0.209	0.216	-	-	414	0.1907	0.00%
2025-04-29	0	0.270	0.265	0.280	0.270	0.270	31,360	8,163	0.2603	0.209	0.205	0.216	0.209	0.209	40,603	0.2010	-1.82%
2025-04-28	0	0.275	0.265	0.285	0.265	0.275	35,200	9,472	0.2691	0.212	0.205	0.220	0.205	0.212	45,575	0.2078	-5.17%
2025-04-25	0	0.290	0.270	0.290	0.260	0.290	67,840	19,033	0.2806	0.224	0.209	0.224	0.201	0.224	87,835	0.2167	-1.69%
2025-04-24	0	0.295	0.280	0.295	0.295	0.295	28,544	8,317	0.2914	0.228	0.216	0.228	0.228	0.228	36,957	0.2250	7.27%
2025-04-23	0	0.275	0.275	0.295	0.275	0.280	51,200	13,964	0.2727	0.212	0.212	0.228	0.212	0.216	66,291	0.2106	-8.33%
2025-04-22	0	0.300	0.275	0.300	-	-	0	0	-	0.232	0.212	0.232	-	-	0	-	-1.64%
2025-04-17	0	0.305	0.280	0.305	0.305	0.305	6,400	1,952	0.3050	0.236	0.216	0.236	0.236	0.236	8,286	0.2356	3.39%
2025-04-16	0	0.295	0.250	0.305	0.295	0.295	1,299,200	383,264	0.2950	0.228	0.193	0.236	0.228	0.228	1,682,122	0.2278	0.00%
2025-04-15	0	0.295	0.250	0.300	0.295	0.295	12,800	3,776	0.2950	0.228	0.193	0.232	0.228	0.228	16,573	0.2278	5.36%
2025-04-14	0	0.280	0.255	0.300	0.280	0.280	38,400	10,752	0.2800	0.216	0.197	0.232	0.216	0.216	49,718	0.2163	0.00%
2025-04-11	0	0.280	0.255	0.285	0.280	0.280	12,800	3,584	0.2800	0.216	0.197	0.220	0.216	0.216	16,573	0.2163	7.69%
2025-04-10	0	0.260	0.250	0.275	-	-	0	0	-	0.201	0.193	0.212	-	-	0	-	0.00%
2025-04-09	0	0.260	0.260	0.270	0.260	0.260	760,576	197,703	0.2599	0.201	0.201	0.209	0.201	0.201	984,746	0.2008	-3.70%
2025-04-08	0	0.270	0.260	0.270	0.270	0.270	78,080	21,043	0.2695	0.209	0.201	0.209	0.209	0.209	101,093	0.2082	1.89%
2025-04-07	0	0.265	0.265	0.285	0.260	0.295	268,800	72,608	0.2701	0.205	0.205	0.220	0.201	0.228	348,025	0.2086	-10.17%
2025-04-03	0	0.295	0.295	0.315	0.285	0.285	8,448	2,376	0.2813	0.228	0.228	0.243	0.220	0.220	10,938	0.2172	-4.84%
2025-04-02	0	0.310	0.285	0.315	0.310	0.310	25,600	7,936	0.3100	0.239	0.220	0.243	0.239	0.239	33,145	0.2394	3.33%
2025-04-01	0	0.300	0.285	0.300	0.300	0.300	44,800	13,440	0.3000	0.232	0.220	0.232	0.232	0.232	58,004	0.2317	5.26%
2025-03-31	0	0.285	0.285	0.310	0.285	0.305	134,336	39,247	0.2922	0.220	0.220	0.239	0.220	0.236	173,930	0.2256	1.79%
2025-03-28	0	0.280	0.270	0.300	0.280	0.300	21,952	6,217	0.2832	0.216	0.209	0.232	0.216	0.232	28,422	0.2187	-6.67%
2025-03-27	0	0.300	0.285	0.310	0.300	0.300	34,048	10,122	0.2973	0.232	0.220	0.239	0.232	0.232	44,083	0.2296	0.00%
2025-03-26	0	0.300	0.270	0.315	0.300	0.300	13,120	3,923	0.2990	0.232	0.209	0.243	0.232	0.232	16,987	0.2309	0.00%
2025-03-25	0	0.300	0.290	0.310	-	-	320	86	0.2688	0.232	0.224	0.239	-	-	414	0.2076	0.00%
2025-03-24	0	0.300	0.285	0.305	0.280	0.305	496,768	147,471	0.2969	0.232	0.220	0.236	0.216	0.236	643,184	0.2293	0.00%
2025-03-21	0	0.300	0.295	0.325	0.300	0.325	29,312	9,050	0.3087	0.232	0.228	0.251	0.232	0.251	37,951	0.2385	-3.23%
2025-03-20	0	0.310	0.295	0.315	0.295	0.310	4,038,592	1,205,846	0.2986	0.239	0.228	0.243	0.228	0.239	5,228,914	0.2306	6.90%
2025-03-19	0	0.290	0.285	0.295	0.285	0.295	122,944	35,140	0.2858	0.224	0.220	0.228	0.220	0.228	159,180	0.2208	-1.69%
2025-03-18	0	0.295	0.285	0.305	0.290	0.300	120,312	35,612	0.2960	0.228	0.220	0.236	0.224	0.232	155,772	0.2286	-1.67%
2025-03-17	0	0.300	0.300	0.325	0.300	0.310	104,576	31,457	0.3008	0.232	0.232	0.251	0.232	0.239	135,398	0.2323	-3.23%
2025-03-14	0	0.310	0.305	0.325	0.310	0.330	51,200	16,640	0.3250	0.239	0.236	0.251	0.239	0.255	66,291	0.2510	-6.06%
2025-03-13	0	0.330	0.315	0.335	0.325	0.330	38,912	12,665	0.3255	0.255	0.243	0.259	0.251	0.255	50,381	0.2514	3.13%
2025-03-12	0	0.320	0.305	0.325	0.320	0.325	3,392,000	1,101,184	0.3246	0.247	0.236	0.251	0.247	0.251	4,391,747	0.2507	-1.54%
2025-03-11	0	0.325	0.320	0.350	0.320	0.325	115,200	36,896	0.3203	0.251	0.247	0.270	0.247	0.251	149,154	0.2474	0.00%
2025-03-10	0	0.325	0.325	0.335	0.300	0.335	14,888,320	4,690,886	0.3151	0.251	0.251	0.259	0.232	0.259	19,276,456	0.2433	4.84%
2025-03-07	0	0.310	0.295	0.315	0.310	0.310	45,312	14,031	0.3097	0.239	0.228	0.243	0.239	0.239	58,667	0.2392	1.64%
2025-03-06	0	0.305	0.295	0.325	0.305	0.305	19,200	5,856	0.3050	0.236	0.228	0.251	0.236	0.236	24,859	0.2356	3.39%
2025-03-05	0	0.295	0.295	0.320	0.290	0.290	10,048	2,813	0.2800	0.228	0.228	0.247	0.224	0.224	13,010	0.2162	-3.28%
2025-03-04	0	0.305	0.295	0.310	0.305	0.310	121,600	37,088	0.3050	0.236	0.228	0.239	0.236	0.239	157,440	0.2356	7.02%
2025-03-03	0	0.285	0.280	0.320	0.280	0.285	32,960	9,291	0.2819	0.220	0.216	0.247	0.216	0.220	42,675	0.2177	3.64%
2025-02-28	0	0.275	0.270	0.275	0.275	0.300	339,584	96,611	0.2845	0.212	0.209	0.212	0.212	0.232	439,672	0.2197	-3.51%
2025-02-27	0	0.285	0.285	0.310	0.285	0.335	1,844,024	549,442	0.2980	0.220	0.220	0.239	0.220	0.259	2,387,526	0.2301	-17.39%
2025-02-26	0	0.345	0.340	0.350	0.345	0.345	14,720	5,048	0.3429	0.266	0.263	0.270	0.266	0.266	19,059	0.2649	-5.48%
2025-02-25	0	0.365	0.340	0.365	0.355	0.365	19,200	6,880	0.3583	0.282	0.263	0.282	0.274	0.282	24,859	0.2768	2.82%
2025-02-24	0	0.355	0.335	0.350	0.340	0.360	115,456	39,795	0.3447	0.274	0.259	0.270	0.263	0.278	149,485	0.2662	-1.39%
2025-02-21	0	0.360	0.335	0.395	0.360	0.360	19,200	6,912	0.3600	0.278	0.259	0.305	0.278	0.278	24,859	0.2780	0.00%
2025-02-20	0	0.360	0.335	0.360	0.330	0.360	39,808	13,941	0.3502	0.278	0.259	0.278	0.255	0.278	51,541	0.2705	0.00%
2025-02-19	0	0.360	0.340	0.360	0.345	0.365	71,808	25,584	0.3563	0.278	0.263	0.278	0.266	0.282	92,972	0.2752	-2.70%
2025-02-18	0	0.370	0.340	0.370	0.340	0.375	294,400	102,688	0.3488	0.286	0.263	0.286	0.263	0.290	381,171	0.2694	5.71%
2025-02-17	0	0.350	0.350	0.365	0.350	0.365	102,592	37,118	0.3618	0.270	0.270	0.282	0.270	0.282	132,830	0.2794	-1.41%
2025-02-14	0	0.355	0.345	0.355	0.355	0.400	545,600	203,468	0.3729	0.274	0.266	0.274	0.274	0.309	706,408	0.2880	-12.35%
2025-02-13	0	0.405	0.390	0.410	0.360	0.410	584,640	221,979	0.3797	0.313	0.301	0.317	0.278	0.317	756,955	0.2933	-2.41%
2025-02-12	0	0.415	0.370	0.415	0.420	0.420	12,800	5,376	0.4200	0.321	0.286	0.321	0.324	0.324	16,573	0.3244	1.22%
2025-02-11	0	0.410	0.370	0.410	0.365	0.410	206,720	79,936	0.3867	0.317	0.286	0.317	0.282	0.317	267,648	0.2987	-1.20%
2025-02-10	0	0.415	0.380	0.415	0.395	0.415	313,600	125,056	0.3988	0.321	0.293	0.321	0.305	0.321	406,029	0.3080	-2.35%
2025-02-07	0	0.425	0.425	0.475	0.405	0.445	36,096	15,028	0.4163	0.328	0.328	0.367	0.313	0.344	46,735	0.3216	-5.56%
2025-02-06	0	0.450	0.400	0.450	0.450	0.460	31,680	14,387	0.4541	0.348	0.309	0.348	0.348	0.355	41,017	0.3508	0.00%
2025-02-05	0	0.450	0.415	0.450	0.430	0.450	26,880	11,763	0.4376	0.348	0.321	0.348	0.332	0.348	34,803	0.3380	0.00%
2025-02-04	0	0.450	0.400	0.450	0.435	0.450	37,120	15,961	0.4300	0.348	0.309	0.348	0.336	0.348	48,061	0.3321	3.45%
2025-02-03	0	0.435	0.410	0.460	0.435	0.470	20,480	9,100	0.4443	0.336	0.317	0.355	0.336	0.363	26,516	0.3432	-3.33%
2025-01-28	0	0.450	0.395	0.450	0.395	0.460	57,600	23,840	0.4139	0.348	0.305	0.348	0.305	0.355	74,577	0.3197	16.88%
2025-01-27	0	0.385	0.400	0.415	0.380	0.415	102,400	39,712	0.3878	0.297	0.309	0.321	0.293	0.321	132,581	0.2995	-8.33%
2025-01-24	0	0.420	0.380	0.420	0.420	0.420	998,400	419,328	0.4200	0.324	0.293	0.324	0.324	0.324	1,292,665	0.3244	-1.18%
2025-01-23	0	0.425	0.385	0.425	0.425	0.425	12,800	5,440	0.4250	0.328	0.297	0.328	0.328	0.328	16,573	0.3283	-2.30%
2025-01-22	0	0.435	0.390	0.440	0.440	0.440	32,000	13,504	0.4220	0.336	0.301	0.340	0.340	0.340	41,432	0.3259	-1.14%
2025-01-21	0	0.440	0.390	0.440	-	-	109,440	47,577	0.4347	0.340	0.301	0.340	-	-	141,696	0.3358	0.00%
2025-01-20	0	0.440	0.390	0.440	-	-	29,888	12,521	0.4189	0.340	0.301	0.340	-	-	38,697	0.3236	-1.12%
2025-01-17	0	0.445	0.390	0.445	0.435	0.445	13,184	5,772	0.4378	0.344	0.301	0.344	0.336	0.344	17,070	0.3381	2.30%
2025-01-16	0	0.435	0.370	0.435	0.425	0.435	121,600	52,160	0.4289	0.336	0.286	0.336	0.328	0.336	157,440	0.3313	-2.25%
2025-01-15	0	0.445	0.370	0.445	0.445	0.445	13,120	5,760	0.4390	0.344	0.286	0.344	0.344	0.344	16,987	0.3391	-2.20%
2025-01-14	0	0.455	0.435	0.455	0.455	0.455	12,800	5,824	0.4550	0.351	0.336	0.351	0.351	0.351	16,573	0.3514	-1.09%
2025-01-13	0	0.460	0.435	0.460	-	-	13,120	5,928	0.4518	0.355	0.336	0.355	-	-	16,987	0.3490	0.00%
2025-01-10	0	0.460	0.455	0.475	0.455	0.470	112,000	51,632	0.4610	0.355	0.351	0.367	0.351	0.363	145,011	0.3561	-3.16%
2025-01-09	0	0.475	0.445	0.475	-	-	128	55	0.4297	0.367	0.344	0.367	-	-	166	0.3319	0.00%
2025-01-08	0	0.475	0.445	0.475	0.450	0.475	77,312	35,513	0.4593	0.367	0.344	0.367	0.348	0.367	100,099	0.3548	-1.04%
2025-01-07	0	0.480	0.445	0.480	0.460	0.490	13,459,200	6,459,840	0.4800	0.371	0.344	0.371	0.355	0.378	17,426,122	0.3707	0.00%
2025-01-06	0	0.480	0.460	0.490	-	-	53,248	25,456	0.4781	0.371	0.355	0.378	-	-	68,942	0.3692	0.00%
2025-01-03	0	0.480	0.445	0.490	-	-	70,400	33,792	0.4800	0.371	0.344	0.378	-	-	91,149	0.3707	0.00%
2025-01-02	0	0.480	0.440	0.480	0.480	0.485	5,516,928	2,654,744	0.4812	0.371	0.340	0.371	0.371	0.375	7,142,970	0.3717	-1.03%
2024-12-31	0	0.485	0.455	0.495	0.445	0.495	9,696,064	4,173,787	0.4305	0.375	0.351	0.382	0.344	0.382	12,553,851	0.3325	8.99%
2024-12-30	0	0.445	0.445	0.460	0.430	0.485	6,158,400	2,743,408	0.4455	0.344	0.344	0.355	0.332	0.375	7,973,507	0.3441	-9.18%
2024-12-27	0	0.490	0.360	0.500	0.490	0.495	39,168	19,237	0.4911	0.378	0.278	0.386	0.378	0.382	50,712	0.3793	-2.00%
2024-12-24	0	0.500	0.400	0.500	0.500	0.500	28,288	13,861	0.4900	0.386	0.309	0.386	0.386	0.386	36,626	0.3785	3.09%
2024-12-23	0	0.485	0.485	0.500	0.470	0.510	1,210,752	598,630	0.4944	0.375	0.375	0.386	0.363	0.394	1,567,605	0.3819	-2.02%
2024-12-20	0	0.495	0.475	0.500	0.475	0.495	4,352,000	2,093,472	0.4810	0.382	0.367	0.386	0.367	0.382	5,634,695	0.3715	-1.00%
2024-12-19	0	0.500	0.475	0.500	0.455	0.500	828,800	387,456	0.4675	0.386	0.367	0.386	0.351	0.386	1,073,078	0.3611	0.00%
2024-12-18	0	0.500	0.390	0.500	0.445	0.500	1,297,920	597,326	0.4602	0.386	0.301	0.386	0.344	0.386	1,680,465	0.3555	12.36%
2024-12-17	0	0.445	0.380	0.445	-	-	0	0	-	0.344	0.293	0.344	-	-	0	-	-1.11%
2024-12-16	0	0.450	0.380	0.450	-	-	0	0	-	0.348	0.293	0.348	-	-	0	-	-1.10%
2024-12-13	0	0.455	0.410	0.455	-	-	0	0	-	0.351	0.317	0.351	-	-	0	-	0.00%
2024-12-12	0	0.455	0.420	0.455	0.455	0.465	25,600	11,833	0.4622	0.351	0.324	0.351	0.351	0.359	33,145	0.3570	-3.19%
2024-12-11	0	0.470	0.405	0.470	-	-	320	128	0.4000	0.363	0.313	0.363	-	-	414	0.3089	-2.08%
2024-12-10	0	0.480	0.425	0.480	0.405	0.480	86,848	37,178	0.4281	0.371	0.328	0.371	0.313	0.371	112,445	0.3306	5.49%
2024-12-09	0	0.455	0.405	0.480	-	-	384	153	0.3984	0.351	0.313	0.371	-	-	497	0.3077	0.00%
2024-12-06	0	0.455	0.405	0.475	-	-	640	252	0.3938	0.351	0.313	0.367	-	-	829	0.3041	0.00%
2024-12-05	0	0.455	0.405	0.475	-	-	0	0	-	0.351	0.313	0.367	-	-	0	-	0.00%
2024-12-04	0	0.455	0.450	0.470	0.435	0.455	76,544	34,161	0.4463	0.351	0.348	0.363	0.336	0.351	99,104	0.3447	4.60%
2024-12-03	0	0.435	0.435	0.460	0.435	0.435	34,880	15,036	0.4311	0.336	0.336	0.355	0.336	0.336	45,160	0.3329	-6.45%
2024-12-02	0	0.465	0.450	0.470	0.435	0.480	219,264	97,522	0.4448	0.359	0.348	0.363	0.336	0.371	283,889	0.3435	-5.10%
2024-11-29	0	0.490	0.490	0.520	0.490	0.490	27,456	13,262	0.4830	0.378	0.378	0.402	0.378	0.378	35,548	0.3731	2.08%
2024-11-28	0	0.480	0.480	0.510	0.480	0.500	27,904	13,731	0.4921	0.371	0.371	0.394	0.371	0.386	36,128	0.3801	-3.03%
2024-11-27	0	0.495	0.480	0.500	0.495	0.495	12,800	6,336	0.4950	0.382	0.371	0.386	0.382	0.382	16,573	0.3823	0.00%
2024-11-26	0	0.495	0.495	0.560	0.490	0.495	46,016	22,581	0.4907	0.382	0.382	0.433	0.378	0.382	59,579	0.3790	-1.00%
2024-11-25	0	0.500	0.495	0.570	0.495	0.510	70,400	35,200	0.5000	0.386	0.382	0.440	0.382	0.394	91,149	0.3862	1.01%
2024-11-22	0	0.495	0.495	0.500	0.495	0.495	108,800	53,856	0.4950	0.382	0.382	0.386	0.382	0.382	140,867	0.3823	2.06%
2024-11-21	0	0.485	0.460	0.510	0.485	0.490	45,184	22,036	0.4877	0.375	0.355	0.394	0.375	0.378	58,501	0.3767	1.04%
2024-11-20	0	0.480	0.480	0.540	0.485	0.510	217,600	107,712	0.4950	0.371	0.371	0.417	0.375	0.394	281,735	0.3823	-4.00%
2024-11-19	0	0.500	0.495	0.530	0.500	0.510	751,872	377,090	0.5015	0.386	0.382	0.409	0.386	0.394	973,476	0.3874	0.00%
2024-11-18	0	0.500	0.500	0.530	0.500	0.500	128,000	64,000	0.5000	0.386	0.386	0.409	0.386	0.386	165,726	0.3862	-3.85%
2024-11-15	0	0.520	0.500	0.550	0.490	0.520	97,536	48,400	0.4962	0.402	0.386	0.425	0.378	0.402	126,283	0.3833	5.05%
2024-11-14	0	0.495	0.490	0.510	0.480	0.550	640,000	317,760	0.4965	0.382	0.378	0.394	0.371	0.425	828,632	0.3835	-1.00%
2024-11-13	0	0.500	0.455	0.530	0.495	0.550	396,800	202,208	0.5096	0.386	0.351	0.409	0.382	0.425	513,752	0.3936	-3.85%
2024-11-12	0	0.520	0.520	0.530	0.500	0.550	2,816,000	1,501,551	0.5332	0.402	0.402	0.409	0.386	0.425	3,645,979	0.4118	0.00%
2024-11-11	0	0.520	0.500	0.530	0.400	0.540	1,837,760	886,206	0.4822	0.402	0.386	0.409	0.309	0.417	2,379,416	0.3724	18.18%
2024-11-08	0	0.440	0.430	0.450	0.410	0.450	390,400	168,320	0.4311	0.340	0.332	0.348	0.317	0.348	505,465	0.3330	10.00%
2024-11-07	0	0.400	0.390	0.415	0.380	0.410	4,652,800	1,837,440	0.3949	0.309	0.301	0.321	0.293	0.317	6,024,152	0.3050	2.56%
2024-11-06	0	0.390	0.385	0.415	0.365	0.495	3,517,106	1,533,143	0.4359	0.301	0.297	0.321	0.282	0.382	4,553,727	0.3367	21.87%
2024-11-05	0	0.320	0.315	0.320	0.320	0.335	300,800	96,928	0.3222	0.247	0.243	0.247	0.247	0.259	389,457	0.2489	0.00%
2024-11-04	0	0.320	0.315	0.320	0.320	0.355	623,552	210,444	0.3375	0.247	0.243	0.247	0.247	0.274	807,336	0.2607	-5.88%
2024-11-01	0	0.340	0.340	0.355	0.340	0.380	307,264	109,460	0.3562	0.263	0.263	0.274	0.263	0.293	397,826	0.2751	-4.23%
2024-10-31	0	0.355	0.350	0.360	0.355	0.355	6,400	2,272	0.3550	0.274	0.270	0.278	0.274	0.274	8,286	0.2742	1.43%
2024-10-30	0	0.350	0.345	0.375	0.350	0.365	179,200	63,712	0.3555	0.270	0.266	0.290	0.270	0.282	232,017	0.2746	-2.78%
2024-10-29	0	0.360	0.360	0.400	0.350	0.400	192,000	69,824	0.3637	0.278	0.278	0.309	0.270	0.309	248,589	0.2809	-11.11%
2024-10-28	0	0.405	0.355	0.405	0.405	0.405	6,400	2,592	0.4050	0.313	0.274	0.313	0.313	0.313	8,286	0.3128	5.19%
2024-10-25	0	0.385	0.345	0.430	-	-	0	0	-	0.297	0.266	0.332	-	-	0	-	0.00%
2024-10-24	0	0.385	0.365	0.395	-	-	0	0	-	0.297	0.282	0.305	-	-	0	-	0.00%
2024-10-23	0	0.385	0.365	0.435	0.370	0.390	2,854,400	1,071,062	0.3752	0.297	0.282	0.336	0.286	0.301	3,695,697	0.2898	1.32%
2024-10-22	0	0.380	0.360	0.400	0.380	0.400	83,200	32,896	0.3954	0.293	0.278	0.309	0.293	0.309	107,722	0.3054	2.70%
2024-10-21	0	0.370	0.370	0.380	0.345	0.375	377,664	135,700	0.3593	0.286	0.286	0.293	0.266	0.290	488,975	0.2775	2.78%
2024-10-18	0	0.360	0.360	0.380	0.340	0.370	386,560	134,112	0.3469	0.278	0.278	0.293	0.263	0.286	500,493	0.2680	0.00%
2024-10-17	0	0.360	0.340	0.360	0.345	0.360	563,200	197,504	0.3507	0.278	0.263	0.278	0.266	0.278	729,196	0.2709	-1.37%
2024-10-16	0	0.365	0.345	0.370	0.365	0.365	320,000	116,800	0.3650	0.282	0.266	0.286	0.282	0.282	414,316	0.2819	2.82%
2024-10-15	0	0.355	0.355	0.375	0.340	0.375	892,288	324,712	0.3639	0.274	0.274	0.290	0.263	0.290	1,155,278	0.2811	-1.39%
2024-10-14	0	0.360	0.360	0.385	0.335	0.360	142,848	49,985	0.3499	0.278	0.278	0.297	0.259	0.278	184,951	0.2703	-2.70%
2024-10-10	0	0.370	0.350	0.370	0.325	0.370	182,080	61,313	0.3367	0.286	0.270	0.286	0.251	0.286	235,746	0.2601	2.78%
2024-10-09	0	0.360	0.360	0.385	0.360	0.410	251,520	93,804	0.3729	0.278	0.278	0.297	0.278	0.317	325,652	0.2880	-13.25%
2024-10-08	0	0.415	0.410	0.460	0.400	0.460	250,816	103,615	0.4131	0.321	0.317	0.355	0.309	0.355	324,741	0.3191	-2.35%
2024-10-07	0	0.425	0.420	0.465	0.415	0.465	308,672	140,266	0.4544	0.328	0.324	0.359	0.321	0.359	399,649	0.3510	1.19%
2024-10-04	0	0.420	0.415	0.480	0.390	0.500	400,000	177,427	0.4436	0.324	0.321	0.371	0.301	0.386	517,895	0.3426	12.00%
2024-10-03	0	0.375	0.360	0.375	0.340	0.375	750,272	276,916	0.3691	0.290	0.278	0.290	0.263	0.290	971,405	0.2851	4.17%
2024-10-02	0	0.360	0.330	0.370	0.335	0.360	117,376	40,446	0.3446	0.278	0.255	0.286	0.259	0.278	151,971	0.2661	0.00%
2024-09-30	0	0.360	0.360	0.370	0.300	0.375	1,613,888	532,331	0.3298	0.278	0.278	0.286	0.232	0.290	2,089,560	0.2548	4.35%
2024-09-27	0	0.345	0.330	0.345	0.325	0.355	578,432	199,476	0.3449	0.266	0.255	0.266	0.251	0.274	748,917	0.2664	0.00%
2024-09-26	0	0.345	0.335	0.345	0.350	0.375	204,160	72,757	0.3564	0.266	0.259	0.266	0.270	0.290	264,333	0.2752	0.00%
2024-09-25	0	0.345	0.340	0.345	0.345	0.365	90,432	32,554	0.3600	0.266	0.263	0.266	0.266	0.282	117,086	0.2780	-2.82%
2024-09-24	0	0.355	0.330	0.355	0.305	0.360	1,722,624	570,808	0.3314	0.274	0.255	0.274	0.236	0.278	2,230,345	0.2559	-1.39%
2024-09-23	0	0.360	0.335	0.360	0.320	0.365	385,408	128,422	0.3332	0.278	0.259	0.278	0.247	0.282	499,002	0.2574	2.86%
2024-09-20	0	0.350	0.345	0.350	0.340	0.350	70,400	24,064	0.3418	0.270	0.266	0.270	0.263	0.270	91,149	0.2640	-2.78%
2024-09-19	0	0.360	0.350	0.370	-	-	384	122	0.3177	0.278	0.270	0.286	-	-	497	0.2454	0.00%
2024-09-17	0	0.360	0.345	0.360	0.340	0.370	7,020,800	2,510,784	0.3576	0.278	0.266	0.278	0.263	0.286	9,090,088	0.2762	-5.26%
2024-09-16	0	0.380	0.340	0.380	-	-	0	0	-	0.293	0.263	0.293	-	-	0	-	0.00%
2024-09-13	0	0.380	0.340	0.380	0.380	0.380	6,400	2,432	0.3800	0.293	0.263	0.293	0.293	0.293	8,286	0.2935	8.57%
2024-09-12	0	0.350	0.335	0.350	0.335	0.350	41,152	13,840	0.3363	0.270	0.259	0.270	0.259	0.270	53,281	0.2598	-6.67%
2024-09-11	0	0.375	0.335	0.375	0.375	0.375	6,720	2,500	0.3720	0.290	0.259	0.290	0.290	0.290	8,701	0.2873	5.63%
2024-09-10	0	0.355	0.330	0.355	0.330	0.360	186,240	65,196	0.3501	0.274	0.255	0.274	0.255	0.278	241,132	0.2704	-4.05%
2024-09-09	0	0.370	0.325	0.370	0.325	0.370	12,800	4,448	0.3475	0.286	0.251	0.286	0.251	0.286	16,573	0.2684	4.23%
2024-09-05	0	0.355	0.350	0.375	0.355	0.355	25,600	9,088	0.3550	0.274	0.270	0.290	0.274	0.274	33,145	0.2742	0.00%
2024-09-04	0	0.355	0.340	0.355	0.345	0.360	44,800	15,840	0.3536	0.274	0.263	0.274	0.266	0.278	58,004	0.2731	-4.05%
2024-09-03	0	0.370	0.355	0.375	0.370	0.370	25,600	9,472	0.3700	0.286	0.274	0.290	0.286	0.286	33,145	0.2858	-2.63%
2024-09-02	0	0.380	0.355	0.380	0.370	0.370	20,160	7,494	0.3717	0.293	0.274	0.293	0.286	0.286	26,102	0.2871	4.11%
2024-08-30	0	0.365	0.360	0.380	0.365	0.370	263,040	96,601	0.3672	0.282	0.278	0.293	0.282	0.286	340,568	0.2836	-2.67%
2024-08-29	0	0.375	0.370	0.385	0.365	0.375	5,075,840	1,852,864	0.3650	0.290	0.286	0.297	0.282	0.290	6,571,877	0.2819	0.00%
2024-08-28	0	0.375	0.355	0.375	0.350	0.375	281,600	100,896	0.3583	0.290	0.274	0.290	0.270	0.290	364,598	0.2767	0.00%
2024-08-27	0	0.375	0.370	0.395	0.355	0.375	5,753,600	2,087,680	0.3628	0.290	0.286	0.305	0.274	0.290	7,449,398	0.2802	1.35%
2024-08-26	0	0.370	0.355	0.370	0.350	0.370	31,936	11,274	0.3530	0.286	0.274	0.286	0.270	0.286	41,349	0.2727	-1.33%
2024-08-23	0	0.375	0.365	0.390	0.355	0.375	5,619,200	1,995,200	0.3551	0.290	0.282	0.301	0.274	0.290	7,275,385	0.2742	2.74%
2024-08-22	0	0.365	0.355	0.390	0.365	0.365	35,648	12,904	0.3620	0.282	0.274	0.301	0.282	0.282	46,155	0.2796	0.00%
2024-08-21	0	0.365	0.340	0.390	-	-	0	0	-	0.282	0.263	0.301	-	-	0	-	0.00%
2024-08-20	0	0.365	0.360	0.375	0.345	0.365	12,224,000	4,282,176	0.3503	0.282	0.278	0.290	0.266	0.282	15,826,863	0.2706	10.61%
2024-08-19	0	0.330	0.330	0.345	0.330	0.370	371,968	124,097	0.3336	0.255	0.255	0.266	0.255	0.286	481,601	0.2577	8.20%
2024-08-16	0	0.305	0.305	0.330	0.305	0.325	67,200	21,456	0.3193	0.236	0.236	0.255	0.236	0.251	87,006	0.2466	-7.58%
2024-08-15	0	0.330	0.310	0.325	0.330	0.330	198,400	65,472	0.3300	0.255	0.239	0.251	0.255	0.255	256,876	0.2549	0.00%
2024-08-14	0	0.330	0.320	0.340	-	-	0	0	-	0.255	0.247	0.263	-	-	0	-	0.00%
2024-08-13	0	0.330	0.320	0.325	0.330	0.380	5,449,536	2,034,020	0.3732	0.255	0.247	0.251	0.255	0.293	7,055,715	0.2883	-13.16%
2024-08-12	0	0.380	0.325	0.385	-	-	4,480	1,366	0.3049	0.293	0.251	0.297	-	-	5,800	0.2355	-1.30%
2024-08-09	0	0.385	0.335	0.390	0.290	0.385	46,336	15,253	0.3292	0.297	0.259	0.301	0.224	0.297	59,993	0.2542	13.24%
2024-08-08	0	0.340	0.330	0.390	0.340	0.340	8,064	2,708	0.3358	0.263	0.255	0.301	0.263	0.263	10,441	0.2594	0.00%
2024-08-07	0	0.340	0.335	0.390	-	-	6,400	2,304	0.3600	0.263	0.259	0.301	-	-	8,286	0.2780	0.00%
2024-08-06	0	0.340	0.330	0.360	0.340	0.350	44,800	15,520	0.3464	0.263	0.255	0.278	0.263	0.270	58,004	0.2676	0.00%
2024-08-05	0	0.340	0.340	0.375	0.320	0.335	72,512	24,160	0.3332	0.263	0.263	0.290	0.247	0.259	93,884	0.2573	-12.82%
2024-08-02	0	0.390	0.350	0.395	-	-	0	0	-	0.301	0.270	0.305	-	-	0	-	0.00%
2024-08-01	0	0.390	0.390	0.405	0.380	0.380	601,600	228,608	0.3800	0.301	0.301	0.313	0.293	0.293	778,914	0.2935	-8.24%
2024-07-31	0	0.425	0.330	0.425	0.425	0.425	22,208	9,246	0.4163	0.328	0.255	0.328	0.328	0.328	28,754	0.3216	8.97%
2024-07-30	0	0.390	0.390	0.425	-	-	0	0	-	0.301	0.301	0.328	-	-	0	-	0.00%
2024-07-29	0	0.390	0.335	0.425	0.375	0.395	3,942,400	1,485,696	0.3769	0.301	0.259	0.328	0.290	0.305	5,104,371	0.2911	4.00%
2024-07-26	0	0.375	0.365	0.390	0.355	0.375	8,961,920	3,267,840	0.3646	0.290	0.282	0.301	0.274	0.290	11,603,328	0.2816	-1.32%
2024-07-25	0	0.380	0.355	0.380	0.345	0.380	83,200	29,376	0.3531	0.293	0.274	0.293	0.266	0.293	107,722	0.2727	4.11%
2024-07-24	0	0.365	0.365	0.390	-	-	640	224	0.3500	0.282	0.282	0.301	-	-	829	0.2703	0.00%
2024-07-23	0	0.365	0.365	0.390	0.330	0.360	1,484,928	503,180	0.3389	0.282	0.282	0.301	0.255	0.278	1,922,591	0.2617	-1.35%
2024-07-22	0	0.370	0.355	0.395	0.340	0.370	182,400	63,504	0.3482	0.286	0.274	0.305	0.263	0.286	236,160	0.2689	4.23%
2024-07-19	0	0.355	0.315	0.390	-	-	0	0	-	0.274	0.243	0.301	-	-	0	-	0.00%
2024-07-18	0	0.355	0.325	0.390	-	-	192	58	0.3021	0.274	0.251	0.301	-	-	249	0.2333	0.00%
2024-07-17	0	0.355	0.325	0.390	-	-	0	0	-	0.274	0.251	0.301	-	-	0	-	0.00%
2024-07-16	0	0.355	0.355	0.390	0.310	0.355	32,768	11,306	0.3450	0.274	0.274	0.301	0.239	0.274	42,426	0.2665	2.90%
2024-07-15	0	0.345	0.305	0.370	0.345	0.345	120,320	41,260	0.3429	0.266	0.236	0.286	0.266	0.266	155,783	0.2649	1.47%
2024-07-12	0	0.340	0.340	0.360	0.330	0.350	172,800	58,464	0.3383	0.263	0.263	0.278	0.255	0.270	223,731	0.2613	-8.11%
2024-07-11	0	0.370	0.330	0.390	-	-	0	0	-	0.286	0.255	0.301	-	-	0	-	0.00%
2024-07-10	0	0.370	0.335	0.375	-	-	128	43	0.3359	0.286	0.259	0.290	-	-	166	0.2595	0.00%
2024-07-09	0	0.370	0.365	0.395	0.330	0.370	25,984	9,209	0.3544	0.286	0.282	0.305	0.255	0.286	33,642	0.2737	4.23%
2024-07-08	0	0.355	0.350	0.395	0.350	0.355	25,600	9,056	0.3538	0.274	0.270	0.305	0.270	0.274	33,145	0.2732	-6.58%
2024-07-05	0	0.380	0.380	0.430	0.360	0.385	64,000	23,840	0.3725	0.293	0.293	0.332	0.278	0.297	82,863	0.2877	-3.80%
2024-07-04	0	0.395	0.390	0.430	0.385	0.400	10,350,784	4,052,630	0.3915	0.305	0.301	0.332	0.297	0.309	13,401,541	0.3024	-1.25%
2024-07-03	0	0.400	0.385	0.400	0.375	0.400	5,478,400	2,104,128	0.3841	0.309	0.297	0.309	0.290	0.309	7,093,086	0.2966	2.56%
2024-07-02	0	0.390	0.335	0.395	-	-	0	0	-	0.301	0.259	0.305	-	-	0	-	0.00%
2024-06-28	0	0.390	0.355	0.390	-	-	0	0	-	0.301	0.274	0.301	-	-	0	-	0.00%
2024-06-27	0	0.390	0.370	0.405	0.385	0.395	154,048	60,618	0.3935	0.301	0.286	0.313	0.297	0.305	199,452	0.3039	-1.27%
2024-06-26	0	0.395	0.355	0.395	-	-	0	0	-	0.305	0.274	0.305	-	-	0	-	0.00%
2024-06-25	0	0.395	0.335	0.400	-	-	0	0	-	0.305	0.259	0.309	-	-	0	-	0.00%
2024-06-24	0	0.395	0.335	0.395	-	-	1,984	724	0.3649	0.305	0.259	0.305	-	-	2,569	0.2818	0.00%
2024-06-21	0	0.395	0.365	0.395	-	-	128	46	0.3594	0.305	0.282	0.305	-	-	166	0.2776	0.00%
2024-06-20	0	0.395	0.380	0.400	0.380	0.395	12,800	4,960	0.3875	0.305	0.293	0.309	0.293	0.305	16,573	0.2993	6.76%
2024-06-19	0	0.370	0.370	0.390	0.365	0.365	11,072	3,882	0.3506	0.286	0.286	0.301	0.282	0.282	14,335	0.2708	-6.33%
2024-06-18	0	0.395	0.340	0.405	-	-	0	0	-	0.305	0.263	0.313	-	-	0	-	0.00%
2024-06-17	0	0.395	0.370	0.400	-	-	0	0	-	0.305	0.286	0.309	-	-	0	-	0.00%
2024-06-14	0	0.395	0.385	0.410	0.315	0.395	403,200	152,160	0.3774	0.305	0.297	0.317	0.243	0.305	522,038	0.2915	0.00%
2024-06-13	0	0.395	0.335	0.405	0.395	0.395	25,792	10,184	0.3949	0.305	0.259	0.313	0.305	0.305	33,394	0.3050	0.00%
2024-06-12	0	0.395	0.375	0.405	0.395	0.395	76,800	30,336	0.3950	0.305	0.290	0.313	0.305	0.305	99,436	0.3051	1.28%
2024-06-11	0	0.390	0.385	0.415	0.375	0.390	176,960	67,819	0.3832	0.301	0.297	0.321	0.290	0.301	229,117	0.2960	1.30%
2024-06-07	0	0.385	0.385	0.395	0.355	0.430	10,457,344	4,062,785	0.3885	0.297	0.297	0.305	0.274	0.332	13,539,509	0.3001	4.05%
2024-06-06	0	0.370	0.370	0.400	0.315	0.420	10,519,680	3,770,540	0.3584	0.286	0.286	0.309	0.243	0.324	13,620,217	0.2768	1.37%
2024-06-05	0	0.365	0.350	0.415	0.325	0.370	185,600	63,872	0.3441	0.282	0.270	0.321	0.251	0.286	240,303	0.2658	1.39%
2024-06-04	0	0.360	0.345	0.360	0.345	0.365	172,800	61,344	0.3550	0.278	0.266	0.278	0.266	0.282	223,731	0.2742	-2.70%
2024-06-03	0	0.370	0.370	0.385	0.365	0.385	172,800	64,512	0.3733	0.286	0.286	0.297	0.282	0.297	223,731	0.2883	-6.33%
2024-05-31	0	0.395	0.395	0.435	0.395	0.410	160,000	64,320	0.4020	0.305	0.305	0.336	0.305	0.317	207,158	0.3105	-3.66%
2024-05-30	0	0.410	0.410	0.435	0.405	0.445	224,000	93,568	0.4177	0.317	0.317	0.336	0.313	0.344	290,021	0.3226	-2.38%
2024-05-29	0	0.420	0.420	0.460	0.420	0.430	204,800	86,816	0.4239	0.324	0.324	0.355	0.324	0.332	265,162	0.3274	-8.70%
2024-05-28	0	0.460	0.445	0.465	0.415	0.460	180,736	77,830	0.4306	0.355	0.344	0.359	0.321	0.355	234,006	0.3326	9.52%
2024-05-27	0	0.420	0.420	0.465	0.415	0.430	192,000	80,864	0.4212	0.324	0.324	0.359	0.321	0.332	248,589	0.3253	-2.33%
2024-05-24	0	0.430	0.430	0.465	0.430	0.460	249,600	111,072	0.4450	0.332	0.332	0.359	0.332	0.355	323,166	0.3437	-7.53%
2024-05-23	0	0.465	0.465	0.490	0.465	0.470	275,584	128,270	0.4654	0.359	0.359	0.378	0.359	0.363	356,809	0.3595	-3.12%
2024-05-22	0	0.480	0.480	0.500	0.440	0.490	268,800	127,584	0.4746	0.371	0.371	0.386	0.340	0.378	348,025	0.3666	2.13%
2024-05-21	0	0.470	0.470	0.490	0.430	0.495	456,785	214,640	0.4699	0.363	0.363	0.378	0.332	0.382	591,416	0.3629	2.17%
2024-05-20	0	0.460	0.460	0.490	0.420	0.470	225,472	99,644	0.4419	0.355	0.355	0.378	0.324	0.363	291,927	0.3413	4.55%
2024-05-17	0	0.440	0.440	0.460	0.415	0.465	296,000	131,008	0.4426	0.340	0.340	0.355	0.321	0.359	383,242	0.3418	-2.22%
2024-05-16	0	0.450	0.445	0.485	0.435	0.475	584,320	268,739	0.4599	0.348	0.344	0.375	0.336	0.367	756,541	0.3552	-5.26%
2024-05-14	0	0.475	0.475	0.510	0.455	0.490	179,200	85,120	0.4750	0.367	0.367	0.394	0.351	0.378	232,017	0.3669	-4.04%
2024-05-13	0	0.495	0.495	0.520	0.490	0.510	198,656	99,413	0.5004	0.382	0.382	0.402	0.378	0.394	257,207	0.3865	-6.60%
2024-05-10	0	0.530	0.510	0.540	0.500	0.540	364,992	188,062	0.5152	0.409	0.394	0.417	0.386	0.417	472,569	0.3980	0.00%
2024-05-09	0	0.530	0.520	0.570	0.520	0.570	194,560	104,834	0.5388	0.409	0.402	0.440	0.402	0.440	251,904	0.4162	-1.85%
2024-05-08	0	0.540	0.540	0.570	0.510	0.610	339,200	188,768	0.5565	0.417	0.417	0.440	0.394	0.471	439,175	0.4298	1.89%
2024-05-07	0	0.530	0.520	0.590	0.510	0.600	2,811,520	1,511,091	0.5375	0.409	0.402	0.456	0.394	0.463	3,640,179	0.4151	0.00%
2024-05-06	0	0.530	0.520	0.580	0.495	0.540	375,040	193,913	0.5170	0.409	0.402	0.448	0.382	0.417	485,578	0.3993	-3.64%
2024-05-03	0	0.550	0.510	0.590	-	-	832	416	0.5000	0.425	0.394	0.456	-	-	1,077	0.3862	0.00%
2024-05-02	0	0.550	0.520	0.580	0.495	0.550	23,680	12,403	0.5238	0.425	0.402	0.448	0.382	0.425	30,659	0.4045	1.85%
2024-04-30	0	0.540	0.530	0.560	0.520	0.600	313,792	175,020	0.5578	0.417	0.409	0.433	0.402	0.463	406,278	0.4308	0.00%
2024-04-29	0	0.540	0.530	0.570	0.495	0.560	526,464	262,898	0.4994	0.417	0.409	0.440	0.382	0.433	681,632	0.3857	10.20%
2024-04-26	0	0.490	0.490	0.650	0.440	0.510	352,000	166,080	0.4718	0.378	0.378	0.502	0.340	0.394	455,747	0.3644	1.03%
2024-04-25	0	0.485	0.475	0.520	0.475	0.490	19,200	9,280	0.4833	0.375	0.367	0.402	0.367	0.378	24,859	0.3733	0.00%
2024-04-24	0	0.485	0.470	0.530	-	-	768	349	0.4544	0.375	0.363	0.409	-	-	994	0.3510	0.00%
2024-04-23	0	0.485	0.485	0.510	0.460	0.510	442,880	219,462	0.4955	0.375	0.375	0.394	0.355	0.394	573,413	0.3827	4.30%
2024-04-22	0	0.465	0.455	0.500	0.440	0.510	761,600	350,976	0.4608	0.359	0.351	0.386	0.340	0.394	986,072	0.3559	6.90%
2024-04-19	0	0.435	0.435	0.490	0.430	0.670	3,782,400	2,084,128	0.5510	0.336	0.336	0.378	0.332	0.517	4,897,213	0.4256	-25.00%
2024-04-18	0	0.580	0.580	0.720	0.560	0.720	1,114,880	692,352	0.6210	0.448	0.448	0.556	0.433	0.556	1,443,476	0.4796	-22.67%
2024-04-17	0	0.750	0.510	0.820	-	-	2,048	1,045	0.5103	0.579	0.394	0.633	-	-	2,652	0.3941	0.00%
2024-04-16	0	0.750	0.730	0.780	-	-	0	0	-	0.579	0.564	0.602	-	-	0	-	0.00%
2024-04-15	0	0.750	0.750	0.780	0.710	0.940	461,809	372,967	0.8076	0.579	0.579	0.602	0.548	0.726	597,921	0.6238	0.00%
2024-04-12	0	0.750	0.710	0.750	0.650	0.780	280,128	208,013	0.7426	0.579	0.548	0.579	0.502	0.602	362,692	0.5735	7.14%
2024-04-11	0	0.700	0.700	0.760	0.630	0.780	446,976	326,018	0.7294	0.541	0.541	0.587	0.487	0.602	578,716	0.5633	11.11%
2024-04-10	0	0.630	0.630	0.700	-	-	0	0	-	0.487	0.487	0.541	-	-	0	-	0.00%
2024-04-09	0	0.630	0.620	0.650	-	-	0	0	-	0.487	0.479	0.502	-	-	0	-	0.00%
2024-04-08	0	0.630	0.630	0.730	0.630	0.680	57,600	38,080	0.6611	0.487	0.487	0.564	0.487	0.525	74,577	0.5106	-7.35%
2024-04-05	0	0.680	0.610	0.680	0.690	0.730	32,640	23,020	0.7053	0.525	0.471	0.525	0.533	0.564	42,260	0.5447	4.62%
2024-04-03	0	0.650	0.640	0.670	0.590	0.670	4,627,200	3,006,720	0.6498	0.502	0.494	0.517	0.456	0.517	5,991,006	0.5019	12.07%
2024-04-02	0	0.580	0.570	0.660	0.495	0.580	187,904	125,148	0.6660	0.448	0.440	0.510	0.382	0.448	243,286	0.5144	-4.92%
2024-03-28	0	0.610	0.490	0.610	0.610	0.620	89,600	54,848	0.6121	0.471	0.378	0.471	0.471	0.479	116,008	0.4728	-1.61%
2024-03-27	0	0.620	0.520	0.620	0.620	0.620	32,000	20,736	0.6480	0.479	0.402	0.479	0.479	0.479	41,432	0.5005	5.08%
2024-03-26	0	0.590	0.590	0.670	0.590	0.640	90,560	55,075	0.6082	0.456	0.456	0.517	0.456	0.494	117,251	0.4697	-18.06%
2024-03-25	0	0.720	0.660	0.740	0.630	0.720	14,144	9,517	0.6729	0.556	0.510	0.572	0.487	0.556	18,313	0.5197	-5.26%
2024-03-22	0	0.760	0.760	0.790	-	-	256	156	0.6094	0.587	0.587	0.610	-	-	331	0.4707	11.76%
2024-03-21	0	0.680	0.650	0.740	-	-	0	0	-	0.525	0.502	0.572	-	-	0	-	0.00%
2024-03-20	0	0.680	0.650	0.700	-	-	832	507	0.6094	0.525	0.502	0.541	-	-	1,077	0.4707	-2.86%
2024-03-19	0	0.700	0.640	0.700	0.700	0.700	6,720	4,684	0.6970	0.541	0.494	0.541	0.541	0.541	8,701	0.5384	1.45%
2024-03-18	0	0.690	0.640	0.690	0.640	0.660	134,464	89,637	0.6666	0.533	0.494	0.533	0.494	0.510	174,095	0.5149	-4.17%
2024-03-15	0	0.720	0.660	0.720	0.620	0.720	243,200	167,552	0.6889	0.556	0.510	0.556	0.479	0.556	314,880	0.5321	-4.00%
2024-03-14	0	0.750	0.670	0.730	0.690	0.780	326,400	251,136	0.7694	0.579	0.517	0.564	0.533	0.602	422,602	0.5943	-2.60%
2024-03-13	0	0.770	0.680	0.770	0.720	0.770	170,240	124,275	0.7300	0.595	0.525	0.595	0.556	0.595	220,416	0.5638	5.48%
2024-03-12	0	0.730	0.690	0.730	0.700	0.780	207,232	154,192	0.7441	0.564	0.533	0.564	0.541	0.602	268,311	0.5747	-6.41%
2024-03-11	0	0.780	0.740	0.780	0.640	0.830	855,054	620,578	0.7258	0.602	0.572	0.602	0.494	0.641	1,107,070	0.5606	20.00%
2024-03-08	0	0.650	0.610	0.720	0.490	0.690	23,630,129	13,320,409	0.5637	0.502	0.471	0.556	0.378	0.533	30,594,799	0.4354	34.02%
2024-03-07	0	0.485	0.485	0.540	-	-	448	193	0.4308	0.375	0.375	0.417	-	-	580	0.3327	0.00%
2024-03-06	0	0.485	0.450	0.520	-	-	0	0	-	0.375	0.348	0.402	-	-	0	-	0.00%
2024-03-05	0	0.485	0.485	0.510	0.480	0.550	83,396	41,027	0.4920	0.375	0.375	0.394	0.371	0.425	107,976	0.3800	5.43%
2024-03-04	0	0.460	0.460	0.510	0.420	0.420	32,640	13,728	0.4206	0.355	0.355	0.394	0.324	0.324	42,260	0.3248	-8.00%
2024-03-01	0	0.500	0.500	0.520	-	-	0	0	-	0.386	0.386	0.402	-	-	0	-	0.00%
2024-02-29	0	0.500	0.500	0.530	0.500	0.520	24,512	12,235	0.4991	0.386	0.386	0.409	0.386	0.402	31,737	0.3855	-10.71%
2024-02-28	0	0.560	0.520	0.590	-	-	0	0	-	0.433	0.402	0.456	-	-	0	-	0.00%
2024-02-27	0	0.560	0.510	0.610	0.510	0.560	19,200	10,112	0.5267	0.433	0.394	0.471	0.394	0.433	24,859	0.4068	0.00%
2024-02-26	0	0.560	0.500	0.560	0.580	0.580	8,960	4,902	0.5471	0.433	0.386	0.433	0.448	0.448	11,601	0.4226	-5.08%
2024-02-23	0	0.590	0.520	0.590	0.560	0.590	39,808	22,489	0.5649	0.456	0.402	0.456	0.433	0.456	51,541	0.4363	0.00%
2024-02-22	0	0.590	0.560	0.590	0.455	0.600	141,346	80,639	0.5705	0.456	0.433	0.456	0.351	0.463	183,006	0.4406	1.72%
2024-02-21	0	0.580	0.520	0.580	0.470	0.600	216,256	120,501	0.5572	0.448	0.402	0.448	0.363	0.463	279,995	0.4304	28.89%
2024-02-20	0	0.450	0.450	0.560	0.440	0.445	44,800	19,744	0.4407	0.348	0.348	0.433	0.340	0.344	58,004	0.3404	-8.16%
2024-02-19	0	0.490	0.465	0.490	0.435	0.540	238,413	117,723	0.4938	0.378	0.359	0.378	0.336	0.417	308,682	0.3814	30.67%
2024-02-16	0	0.375	0.365	0.500	0.375	0.375	6,400	2,400	0.3750	0.290	0.282	0.386	0.290	0.290	8,286	0.2896	4.17%
2024-02-15	0	0.360	0.310	0.370	0.300	0.360	108,800	36,864	0.3388	0.278	0.239	0.286	0.232	0.278	140,867	0.2617	-2.70%
2024-02-14	0	0.370	0.350	0.380	0.330	0.410	65,792	24,248	0.3686	0.286	0.270	0.293	0.255	0.317	85,183	0.2847	-14.94%
2024-02-09	0	0.435	0.410	0.435	-	-	448	181	0.4040	0.336	0.317	0.336	-	-	580	0.3120	0.00%
2024-02-08	0	0.435	0.415	0.435	-	-	0	0	-	0.336	0.321	0.336	-	-	0	-	0.00%
2024-02-07	0	0.435	0.410	0.475	0.435	0.480	140,800	62,240	0.4420	0.336	0.317	0.367	0.336	0.371	182,299	0.3414	-13.00%
2024-02-06	0	0.500	0.495	0.500	0.495	0.620	211,200	107,488	0.5089	0.386	0.382	0.386	0.382	0.479	273,448	0.3931	-18.03%
2024-02-05	0	0.610	0.560	0.600	0.485	0.610	402,488	230,330	0.5723	0.471	0.433	0.463	0.375	0.471	521,116	0.4420	28.42%
2024-02-02	0	0.475	0.450	0.495	0.380	0.500	7,518,720	3,200,403	0.4257	0.367	0.348	0.382	0.293	0.386	9,734,764	0.3288	9.20%
2024-02-01	0	0.435	0.420	0.430	0.435	0.455	89,600	39,776	0.4439	0.336	0.324	0.332	0.336	0.351	116,008	0.3429	0.00%
2024-01-31	0	0.435	0.360	0.440	0.305	0.445	32,000	13,152	0.4110	0.336	0.278	0.340	0.236	0.344	41,432	0.3174	6.10%
2024-01-30	0	0.410	-	0.450	0.410	0.415	26,368	10,828	0.4106	0.317	-	0.348	0.317	0.321	34,140	0.3172	-4.65%
2024-01-29	0	0.430	0.415	0.430	0.425	0.430	13,376	5,705	0.4265	0.332	0.321	0.332	0.328	0.332	17,318	0.3294	-1.15%
2024-01-26	0	0.435	0.430	0.480	0.395	0.435	96,000	39,328	0.4097	0.336	0.332	0.371	0.305	0.336	124,295	0.3164	3.57%
2024-01-25	0	0.420	0.415	0.450	0.420	0.430	89,600	38,272	0.4271	0.324	0.321	0.348	0.324	0.332	116,008	0.3299	2.44%
2024-01-24	0	0.410	0.395	0.420	0.360	0.450	1,017,792	414,122	0.4069	0.317	0.305	0.324	0.278	0.348	1,317,773	0.3143	0.00%
2024-01-23	0	0.410	0.350	0.450	0.260	0.650	6,651,682	2,528,553	0.3801	0.317	0.270	0.348	0.201	0.502	8,612,178	0.2936	18.84%
2024-01-22	0	0.345	0.255	0.400	0.340	0.345	28,928	9,834	0.3399	0.266	0.197	0.309	0.263	0.266	37,454	0.2626	-5.48%
2024-01-19	0	0.365	0.320	0.405	0.295	0.365	298,438	102,569	0.3437	0.282	0.247	0.313	0.228	0.282	386,399	0.2654	40.38%
2024-01-18	0	0.260	0.260	-	-	-	1,920	441	0.2297	0.201	0.201	-	-	-	2,486	0.1774	0.00%
2024-01-17	0	0.260	0.260	-	0.260	0.260	204,800	53,248	0.2600	0.201	0.201	-	0.201	0.201	265,162	0.2008	-1.89%
2024-01-16	0	0.265	0.265	-	0.260	0.260	12,864	3,343	0.2599	0.205	0.205	-	0.201	0.201	16,655	0.2007	-5.36%
2024-01-15	0	0.280	0.260	0.295	-	-	0	0	-	0.216	0.201	0.228	-	-	0	-	0.00%
2024-01-12	0	0.280	0.280	0.305	0.280	0.350	563,200	187,744	0.3334	0.216	0.216	0.236	0.216	0.270	729,196	0.2575	-3.45%
2024-01-11	0	0.290	0.285	0.320	-	-	6,400	1,824	0.2850	0.224	0.220	0.247	-	-	8,286	0.2201	0.00%
2024-01-10	0	0.290	0.290	0.330	0.255	0.300	241,280	69,433	0.2878	0.224	0.224	0.255	0.197	0.232	312,394	0.2223	13.73%
2024-01-09	0	0.255	0.235	0.280	-	-	0	0	-	0.197	0.182	0.216	-	-	0	-	0.00%
2024-01-08	0	0.255	0.240	0.280	0.229	0.255	12,800	3,097	0.2420	0.197	0.185	0.216	0.177	0.197	16,573	0.1869	-8.93%
2024-01-05	0	0.280	0.275	0.285	0.275	0.275	19,200	5,280	0.2750	0.216	0.212	0.220	0.212	0.212	24,859	0.2124	1.82%
2024-01-04	0	0.275	0.231	0.285	-	-	1,088	248	0.2279	0.212	0.178	0.220	-	-	1,409	0.1761	0.00%
2024-01-03	0	0.275	0.275	0.285	0.275	0.275	140,800	38,720	0.2750	0.212	0.212	0.220	0.212	0.212	182,299	0.2124	0.00%
2024-01-02	0	0.275	0.201	0.275	0.275	0.275	77,760	21,355	0.2746	0.212	0.155	0.212	0.212	0.212	100,679	0.2121	0.00%
2023-12-29	0	0.275	0.275	0.280	0.275	0.275	14,080	3,846	0.2732	0.212	0.212	0.216	0.212	0.212	18,230	0.2110	0.00%
2023-12-28	0	0.275	0.210	0.280	0.229	0.275	2,234,240	570,112	0.2552	0.212	0.162	0.216	0.177	0.212	2,892,753	0.1971	10.00%
2023-12-27	0	0.250	0.250	0.255	0.250	0.250	26,240	6,544	0.2494	0.193	0.193	0.197	0.193	0.193	33,974	0.1926	-1.96%
2023-12-22	0	0.255	0.250	0.285	-	-	0	0	-	0.197	0.193	0.220	-	-	0	-	0.00%
2023-12-21	0	0.255	0.255	0.285	-	-	640	153	0.2391	0.197	0.197	0.220	-	-	829	0.1846	2.00%
2023-12-20	0	0.250	0.240	0.290	-	-	0	0	-	0.193	0.185	0.224	-	-	0	-	0.00%
2023-12-19	0	0.250	0.241	0.250	0.250	0.250	204,800	51,200	0.2500	0.193	0.186	0.193	0.193	0.193	265,162	0.1931	-1.96%
2023-12-18	0	0.255	0.250	0.255	0.250	0.255	217,600	54,592	0.2509	0.197	0.193	0.197	0.193	0.197	281,735	0.1938	-7.27%
2023-12-15	0	0.275	0.250	0.275	-	-	0	0	-	0.212	0.193	0.212	-	-	0	-	0.00%
2023-12-14	0	0.275	0.250	0.285	-	-	0	0	-	0.212	0.193	0.220	-	-	0	-	0.00%
2023-12-13	0	0.275	0.255	0.280	0.275	0.275	83,200	22,880	0.2750	0.212	0.197	0.216	0.212	0.212	107,722	0.2124	10.00%
2023-12-12	0	0.250	0.250	0.285	0.240	0.250	80,640	19,993	0.2479	0.193	0.193	0.220	0.185	0.193	104,408	0.1915	0.00%
2023-12-11	0	0.250	0.250	0.285	0.250	0.250	32,000	8,000	0.2500	0.193	0.193	0.220	0.193	0.193	41,432	0.1931	0.00%
2023-12-08	0	0.250	0.250	0.285	-	-	0	0	-	0.193	0.193	0.220	-	-	0	-	0.00%
2023-12-07	0	0.250	0.250	0.290	0.240	0.241	64,384	15,486	0.2405	0.193	0.193	0.224	0.185	0.186	83,360	0.1858	0.00%
2023-12-06	0	0.250	0.250	0.295	0.250	0.250	12,800	3,200	0.2500	0.193	0.193	0.228	0.193	0.193	16,573	0.1931	1.21%
2023-12-05	0	0.247	0.247	0.260	0.240	0.285	11,524,032	3,051,205	0.2648	0.191	0.191	0.201	0.185	0.220	14,920,589	0.2045	-11.79%
2023-12-04	0	0.280	0.265	0.280	0.285	0.290	91,008	25,984	0.2855	0.216	0.205	0.216	0.220	0.224	117,831	0.2205	-5.08%
2023-12-01	0	0.295	0.240	0.295	-	-	0	0	-	0.228	0.185	0.228	-	-	0	-	0.00%
2023-11-30	0	0.295	0.275	0.295	0.295	0.300	70,400	20,960	0.2977	0.228	0.212	0.228	0.228	0.232	91,149	0.2300	7.27%
2023-11-29	0	0.275	0.245	0.295	0.275	0.275	18,880	4,971	0.2633	0.212	0.189	0.228	0.212	0.212	24,445	0.2034	-8.33%
2023-11-28	0	0.300	0.245	0.300	0.300	0.300	8,960	2,611	0.2914	0.232	0.189	0.232	0.232	0.232	11,601	0.2251	0.00%
2023-11-27	0	0.300	0.280	0.300	0.250	0.300	187,200	54,688	0.2921	0.232	0.216	0.232	0.193	0.232	242,375	0.2256	15.38%
2023-11-24	0	0.260	0.243	0.260	0.235	0.260	83,200	20,761	0.2495	0.201	0.188	0.201	0.182	0.201	107,722	0.1927	15.04%
2023-11-23	0	0.226	0.222	0.240	-	-	0	0	-	0.175	0.171	0.185	-	-	0	-	0.00%
2023-11-22	0	0.226	0.210	0.240	-	-	128	27	0.2109	0.175	0.162	0.185	-	-	166	0.1629	0.00%
2023-11-21	0	0.226	0.220	0.227	0.210	0.228	337,600	75,953	0.2250	0.175	0.170	0.175	0.162	0.176	437,103	0.1738	11.33%
2023-11-20	0	0.203	0.203	0.216	0.202	0.214	531,200	108,281	0.2038	0.157	0.157	0.167	0.156	0.165	687,764	0.1574	-9.78%
2023-11-17	0	0.225	0.206	0.240	0.225	0.226	313,600	70,585	0.2251	0.174	0.159	0.185	0.174	0.175	406,029	0.1738	-5.06%
2023-11-16	0	0.237	0.230	0.237	0.236	0.240	71,296	16,963	0.2379	0.183	0.178	0.183	0.182	0.185	92,310	0.1838	-0.84%
2023-11-15	0	0.239	0.230	0.239	0.240	0.240	32,512	7,796	0.2398	0.185	0.178	0.185	0.185	0.185	42,094	0.1852	-4.40%
2023-11-14	0	0.250	0.230	0.250	0.260	0.260	6,400	1,664	0.2600	0.193	0.178	0.193	0.201	0.201	8,286	0.2008	7.76%
2023-11-13	0	0.232	0.232	0.250	0.232	0.232	34,880	8,036	0.2304	0.179	0.179	0.193	0.179	0.179	45,160	0.1779	0.43%
2023-11-10	0	0.231	0.230	0.240	0.226	0.234	34,560	7,918	0.2291	0.178	0.178	0.185	0.175	0.181	44,746	0.1770	-9.41%
2023-11-09	0	0.255	0.227	0.255	0.260	0.260	6,464	1,677	0.2594	0.197	0.175	0.197	0.201	0.201	8,369	0.2004	0.00%
2023-11-08	0	0.255	0.229	0.255	0.230	0.265	76,800	17,945	0.2337	0.197	0.177	0.197	0.178	0.205	99,436	0.1805	8.51%
2023-11-07	0	0.235	0.232	0.250	0.220	0.240	288,000	65,824	0.2286	0.182	0.179	0.193	0.170	0.185	372,884	0.1765	-2.89%
2023-11-06	0	0.242	0.238	0.250	0.237	0.260	524,800	128,672	0.2452	0.187	0.184	0.193	0.183	0.201	679,478	0.1894	-13.57%
2023-11-03	0	0.280	0.280	0.305	0.280	0.280	10,240	2,790	0.2725	0.216	0.216	0.236	0.216	0.216	13,258	0.2104	-3.45%
2023-11-02	0	0.290	0.280	0.300	0.290	0.295	76,800	22,304	0.2904	0.224	0.216	0.232	0.224	0.228	99,436	0.2243	-12.12%
2023-11-01	0	0.330	0.300	0.350	0.300	0.330	76,800	23,840	0.3104	0.255	0.232	0.270	0.232	0.255	99,436	0.2398	0.00%
2023-10-31	0	0.330	0.330	0.340	0.320	0.390	119,646	40,504	0.3385	0.255	0.255	0.263	0.247	0.301	154,910	0.2615	-15.38%
2023-10-30	0	0.390	0.360	0.400	0.380	0.400	77,696	30,163	0.3882	0.301	0.278	0.309	0.293	0.309	100,596	0.2998	-7.14%
2023-10-27	0	0.420	0.395	0.445	-	-	0	0	-	0.324	0.305	0.344	-	-	0	-	0.00%
2023-10-26	0	0.420	0.400	0.420	0.420	0.420	6,400	2,688	0.4200	0.324	0.309	0.324	0.324	0.324	8,286	0.3244	-2.33%
2023-10-25	0	0.430	0.420	0.445	-	-	0	0	-	0.332	0.324	0.344	-	-	0	-	0.00%
2023-10-24	0	0.430	0.420	0.450	0.430	0.430	6,400	2,752	0.4300	0.332	0.324	0.348	0.332	0.332	8,286	0.3321	0.00%
2023-10-20	0	0.430	0.420	0.465	0.430	0.430	9,336	3,967	0.4249	0.332	0.324	0.359	0.332	0.332	12,088	0.3282	1.18%
2023-10-19	0	0.425	0.420	0.510	0.425	0.425	38,400	16,320	0.4250	0.328	0.324	0.394	0.328	0.328	49,718	0.3283	-2.30%
2023-10-18	0	0.435	0.420	0.445	0.410	0.435	120,576	51,777	0.4294	0.336	0.324	0.344	0.317	0.336	156,114	0.3317	-12.12%
2023-10-17	0	0.495	0.405	0.495	-	-	0	0	-	0.382	0.313	0.382	-	-	0	-	-1.00%
2023-10-16	0	0.500	0.400	0.530	-	-	0	0	-	0.386	0.309	0.409	-	-	0	-	0.00%
2023-10-13	0	0.500	0.460	0.520	-	-	0	0	-	0.386	0.355	0.402	-	-	0	-	0.00%
2023-10-12	0	0.500	0.400	0.530	-	-	0	0	-	0.386	0.309	0.409	-	-	0	-	0.00%
2023-10-11	0	0.500	0.400	0.530	-	-	0	0	-	0.386	0.309	0.409	-	-	0	-	0.00%
2023-10-10	0	0.500	0.460	0.520	-	-	0	0	-	0.386	0.355	0.402	-	-	0	-	0.00%
2023-10-09	0	0.500	0.450	0.500	0.500	0.500	6,400	3,200	0.5000	0.386	0.348	0.386	0.386	0.386	8,286	0.3862	5.26%
2023-10-06	0	0.475	0.420	0.500	0.475	0.560	397,504	204,646	0.5148	0.367	0.324	0.386	0.367	0.433	514,663	0.3976	-16.67%
2023-10-05	0	0.570	0.520	0.580	-	-	0	0	-	0.440	0.402	0.448	-	-	0	-	0.00%
2023-10-04	0	0.570	0.570	0.580	0.530	0.580	531,584	294,562	0.5541	0.440	0.440	0.448	0.409	0.448	688,261	0.4280	-10.94%
2023-10-03	0	0.640	0.530	0.640	-	-	0	0	-	0.494	0.409	0.494	-	-	0	-	0.00%
2023-09-29	0	0.640	0.570	0.640	-	-	0	0	-	0.494	0.440	0.494	-	-	0	-	0.00%
2023-09-28	0	0.640	0.530	0.700	-	-	512	276	0.5391	0.494	0.409	0.541	-	-	663	0.4163	0.00%
2023-09-27	0	0.640	0.570	0.700	-	-	0	0	-	0.494	0.440	0.541	-	-	0	-	0.00%
2023-09-26	0	0.640	0.580	0.740	0.560	0.640	160,000	94,784	0.5924	0.494	0.448	0.572	0.433	0.494	207,158	0.4575	-1.54%
2023-09-25	0	0.650	0.560	0.650	-	-	0	0	-	0.502	0.433	0.502	-	-	0	-	0.00%
2023-09-22	0	0.650	0.580	0.650	0.520	0.650	704,000	418,368	0.5943	0.502	0.448	0.502	0.402	0.502	911,495	0.4590	3.17%
2023-09-21	0	0.630	0.510	0.630	-	-	640	377	0.5891	0.487	0.394	0.487	-	-	829	0.4550	-1.56%
2023-09-20	0	0.640	0.520	0.700	-	-	5,184	3,153	0.6082	0.494	0.402	0.541	-	-	6,712	0.4698	0.00%
2023-09-19	0	0.640	0.510	0.640	0.640	0.640	12,800	8,192	0.6400	0.494	0.394	0.494	0.494	0.494	16,573	0.4943	0.00%
2023-09-18	0	0.640	0.620	0.750	0.620	0.720	1,427,200	928,192	0.6504	0.494	0.479	0.579	0.479	0.556	1,847,848	0.5023	1.59%
2023-09-15	0	0.630	0.630	0.700	0.620	0.630	44,800	28,160	0.6286	0.487	0.487	0.541	0.479	0.487	58,004	0.4855	3.28%
2023-09-14	0	0.610	0.610	0.650	0.610	0.690	339,200	223,680	0.6594	0.471	0.471	0.502	0.471	0.533	439,175	0.5093	-18.67%
2023-09-13	0	0.750	0.710	0.750	0.750	0.750	7,168	5,322	0.7425	0.579	0.548	0.579	0.579	0.579	9,281	0.5734	0.00%
2023-09-12	0	0.750	0.680	0.760	0.700	0.760	32,320	23,510	0.7274	0.579	0.525	0.587	0.541	0.587	41,846	0.5618	2.74%
2023-09-11	0	0.730	0.680	0.730	0.720	0.730	12,800	9,280	0.7250	0.564	0.525	0.564	0.556	0.564	16,573	0.5600	1.39%
2023-09-07	0	0.720	0.680	0.720	0.720	0.720	6,400	4,608	0.7200	0.556	0.525	0.556	0.556	0.556	8,286	0.5561	-1.37%
2023-09-06	0	0.730	0.690	0.700	0.700	0.730	29,440	20,736	0.7043	0.564	0.533	0.541	0.541	0.564	38,117	0.5440	-1.35%
2023-09-05	0	0.740	0.680	0.740	0.710	0.750	71,680	51,699	0.7212	0.572	0.525	0.572	0.548	0.579	92,807	0.5571	-2.63%
2023-09-04	0	0.760	0.720	0.760	0.750	0.760	21,760	16,230	0.7459	0.587	0.556	0.587	0.579	0.587	28,173	0.5761	0.00%
2023-08-31	0	0.760	0.720	0.760	0.720	0.760	20,736	15,394	0.7424	0.587	0.556	0.587	0.556	0.587	26,848	0.5734	0.00%
2023-08-30	0	0.760	0.730	0.760	0.760	0.760	7,616	5,702	0.7487	0.587	0.564	0.587	0.587	0.587	9,861	0.5783	0.00%
2023-08-29	0	0.760	0.720	0.760	0.710	0.760	310,464	231,979	0.7472	0.587	0.556	0.587	0.548	0.587	401,969	0.5771	-1.30%
2023-08-28	0	0.770	0.710	0.770	0.710	0.770	566,208	417,552	0.7375	0.595	0.548	0.595	0.548	0.595	733,090	0.5696	1.32%
2023-08-25	0	0.760	0.720	0.760	0.710	0.770	265,600	200,480	0.7548	0.587	0.556	0.587	0.548	0.595	343,882	0.5830	1.33%
2023-08-24	0	0.750	0.500	0.750	0.700	0.760	377,920	268,768	0.7112	0.579	0.386	0.579	0.541	0.587	489,307	0.5493	2.74%
2023-08-23	0	0.730	0.730	0.770	-	-	0	0	-	0.564	0.564	0.595	-	-	0	-	0.00%
2023-08-22	0	0.730	0.730	0.760	0.720	0.720	10,688	7,590	0.7101	0.564	0.564	0.587	0.556	0.556	13,838	0.5485	0.00%
2023-08-21	0	0.730	0.720	0.730	0.750	0.750	12,800	9,600	0.7500	0.564	0.556	0.564	0.579	0.579	16,573	0.5793	0.00%
2023-08-18	0	0.730	0.720	0.730	0.720	0.730	13,184	9,560	0.7251	0.564	0.556	0.564	0.556	0.564	17,070	0.5601	0.00%
2023-08-17	0	0.730	0.720	0.740	0.690	0.730	166,400	118,656	0.7131	0.564	0.556	0.572	0.533	0.564	215,444	0.5508	4.29%
2023-08-16	0	0.700	0.650	0.740	0.700	0.700	14,080	9,745	0.6921	0.541	0.502	0.572	0.541	0.541	18,230	0.5346	0.00%
2023-08-15	0	0.700	0.700	0.740	0.680	0.700	71,488	49,155	0.6876	0.541	0.541	0.572	0.525	0.541	92,558	0.5311	-2.78%
2023-08-14	0	0.720	0.720	0.740	0.700	0.700	6,464	4,521	0.6994	0.556	0.556	0.572	0.541	0.541	8,369	0.5402	-2.70%
2023-08-11	0	0.740	0.670	0.740	0.750	0.750	129,088	96,694	0.7491	0.572	0.517	0.572	0.579	0.579	167,135	0.5785	2.78%
2023-08-10	0	0.720	0.720	0.740	0.690	0.730	371,264	261,866	0.7053	0.556	0.556	0.572	0.533	0.564	480,689	0.5448	-6.49%
2023-08-09	0	0.770	0.720	0.770	0.710	0.780	307,200	231,168	0.7525	0.595	0.556	0.595	0.548	0.602	397,743	0.5812	-1.28%
2023-08-08	0	0.780	0.730	0.780	0.700	0.780	362,240	261,680	0.7224	0.602	0.564	0.602	0.541	0.602	469,005	0.5579	0.00%
2023-08-07	0	0.780	0.720	0.780	0.780	0.780	57,600	44,928	0.7800	0.602	0.556	0.602	0.602	0.602	74,577	0.6024	0.00%
2023-08-04	0	0.780	0.720	0.790	0.760	0.780	151,232	116,095	0.7677	0.602	0.556	0.610	0.587	0.602	195,806	0.5929	1.30%
2023-08-03	0	0.770	0.760	0.790	0.770	0.790	153,856	118,968	0.7732	0.595	0.587	0.610	0.595	0.610	199,203	0.5972	0.00%
2023-08-02	0	0.770	0.750	0.790	0.750	0.770	109,312	83,898	0.7675	0.595	0.579	0.610	0.579	0.595	141,530	0.5928	0.00%
2023-08-01	0	0.770	0.500	0.800	0.760	0.770	160,000	122,944	0.7684	0.595	0.386	0.618	0.587	0.595	207,158	0.5935	1.32%
2023-07-31	0	0.760	0.760	0.790	0.750	0.760	51,136	38,481	0.7525	0.587	0.587	0.610	0.579	0.587	66,208	0.5812	0.00%
2023-07-28	0	0.760	0.750	0.760	0.720	0.760	361,088	268,934	0.7448	0.587	0.579	0.587	0.556	0.587	467,514	0.5752	0.00%
2023-07-27	0	0.760	0.750	0.770	0.750	0.780	288,000	218,880	0.7600	0.587	0.579	0.595	0.579	0.602	372,884	0.5870	0.00%
2023-07-26	0	0.760	0.750	0.760	0.680	0.760	416,000	298,688	0.7180	0.587	0.579	0.587	0.525	0.587	538,611	0.5546	0.00%
2023-07-25	0	0.760	0.750	0.760	0.720	0.760	140,800	104,064	0.7391	0.587	0.579	0.587	0.556	0.587	182,299	0.5708	0.00%
2023-07-24	0	0.760	0.760	0.790	0.740	0.850	482,560	375,936	0.7790	0.587	0.587	0.610	0.572	0.657	624,788	0.6017	1.33%
2023-07-21	0	0.750	0.750	0.760	0.730	0.800	678,848	534,841	0.7879	0.579	0.579	0.587	0.564	0.618	878,930	0.6085	1.35%
2023-07-20	0	0.740	0.730	0.740	0.670	0.740	1,344,214	991,075	0.7373	0.572	0.564	0.572	0.517	0.572	1,740,403	0.5695	2.78%
2023-07-19	0	0.720	0.720	0.760	0.700	0.710	156,672	110,504	0.7053	0.556	0.556	0.587	0.541	0.548	202,849	0.5448	1.41%
2023-07-18	0	0.710	0.690	0.720	0.660	0.710	262,400	177,728	0.6773	0.548	0.533	0.556	0.510	0.548	339,739	0.5231	-4.05%
2023-07-14	0	0.740	0.700	0.730	0.680	0.740	187,840	137,571	0.7324	0.572	0.541	0.564	0.525	0.572	243,203	0.5657	0.00%
2023-07-13	0	0.740	0.710	0.730	0.720	0.740	206,720	151,494	0.7328	0.572	0.548	0.564	0.556	0.572	267,648	0.5660	2.78%
2023-07-12	0	0.720	0.700	0.720	0.670	0.730	859,240	608,507	0.7082	0.556	0.541	0.556	0.517	0.564	1,112,490	0.5470	10.77%
2023-07-11	0	0.650	0.640	0.770	0.640	0.740	208,960	150,057	0.7181	0.502	0.494	0.595	0.494	0.572	270,548	0.5546	-7.14%
2023-07-10	0	0.700	0.640	0.700	0.690	0.700	46,208	32,090	0.6945	0.541	0.494	0.541	0.533	0.541	59,827	0.5364	0.00%
2023-07-07	0	0.700	0.600	0.700	0.700	0.700	25,920	18,112	0.6988	0.541	0.463	0.541	0.541	0.541	33,560	0.5397	0.00%
2023-07-06	0	0.700	0.690	0.750	0.690	0.700	18,688	12,787	0.6842	0.541	0.533	0.579	0.533	0.541	24,196	0.5285	-6.67%
2023-07-05	0	0.750	0.720	0.750	0.600	0.750	1,158,528	843,283	0.7279	0.579	0.556	0.579	0.463	0.579	1,499,989	0.5622	2.74%
2023-07-04	0	0.730	0.690	0.770	0.660	0.750	90,688	65,009	0.7168	0.564	0.533	0.595	0.510	0.579	117,417	0.5537	-7.59%
2023-07-03	0	0.790	0.760	0.790	0.710	0.790	155,200	113,344	0.7303	0.610	0.587	0.610	0.548	0.610	200,943	0.5641	6.76%
2023-06-30	0	0.740	0.740	0.790	0.700	0.740	199,872	142,703	0.7140	0.572	0.572	0.610	0.541	0.572	258,782	0.5514	5.71%
2023-06-29	0	0.700	0.700	0.740	0.690	0.720	224,000	157,440	0.7029	0.541	0.541	0.572	0.533	0.556	290,021	0.5429	-4.11%
2023-06-28	0	0.730	0.720	0.760	0.700	0.880	1,883,968	1,472,264	0.7815	0.564	0.556	0.587	0.541	0.680	2,439,243	0.6036	-1.35%
2023-06-27	0	0.740	0.720	0.740	0.560	0.740	1,736,640	1,197,270	0.6894	0.572	0.556	0.572	0.433	0.572	2,248,492	0.5325	23.33%
2023-06-26	0	0.600	0.570	0.600	0.570	0.600	117,184	66,117	0.5642	0.463	0.440	0.463	0.440	0.463	151,722	0.4358	11.11%
2023-06-23	0	0.540	0.540	0.570	0.500	0.570	614,528	327,996	0.5337	0.417	0.417	0.440	0.386	0.440	795,652	0.4122	3.85%
2023-06-21	0	0.520	0.500	0.520	0.470	0.520	249,600	123,104	0.4932	0.402	0.386	0.402	0.363	0.402	323,166	0.3809	1.96%
2023-06-20	0	0.510	0.490	0.520	0.460	0.510	443,520	214,870	0.4845	0.394	0.378	0.402	0.355	0.394	574,242	0.3742	3.03%
2023-06-19	0	0.495	0.495	0.510	0.480	0.540	729,856	372,026	0.5097	0.382	0.382	0.394	0.371	0.417	944,971	0.3937	-6.60%
2023-06-16	0	0.530	0.520	0.550	0.460	0.600	2,148,800	1,115,328	0.5190	0.409	0.402	0.425	0.355	0.463	2,782,131	0.4009	-14.52%
2023-06-15	0	0.620	0.610	0.640	0.600	0.690	1,815,991	1,183,117	0.6515	0.479	0.471	0.494	0.463	0.533	2,351,230	0.5032	3.33%
2023-06-14	0	0.600	0.600	0.620	0.440	0.990	10,440,489	7,127,023	0.6826	0.463	0.463	0.479	0.340	0.765	13,517,686	0.5272	41.18%
2023-06-13	0	0.425	0.395	0.435	0.400	0.460	443,840	190,632	0.4295	0.328	0.305	0.336	0.309	0.355	574,656	0.3317	6.25%
2023-06-12	0	0.400	0.375	0.400	-	-	0	0	-	0.309	0.290	0.309	-	-	0	-	0.00%
2023-06-09	0	0.400	0.385	0.450	0.400	0.420	51,200	20,736	0.4050	0.309	0.297	0.348	0.309	0.324	66,291	0.3128	-1.23%
2023-06-08	0	0.405	0.385	0.420	0.405	0.405	6,400	2,592	0.4050	0.313	0.297	0.324	0.313	0.313	8,286	0.3128	0.00%
2023-06-07	0	0.405	0.395	0.405	0.375	0.450	695,040	285,568	0.4109	0.313	0.305	0.313	0.290	0.348	899,894	0.3173	-13.83%
2023-06-06	0	0.470	0.440	0.490	0.470	0.470	19,200	9,024	0.4700	0.363	0.340	0.378	0.363	0.363	24,859	0.3630	2.17%
2023-06-05	0	0.460	0.455	0.460	0.460	0.530	179,200	87,104	0.4861	0.355	0.351	0.355	0.355	0.409	232,017	0.3754	-9.80%
2023-06-02	0	0.510	0.460	0.520	-	-	0	0	-	0.394	0.355	0.402	-	-	0	-	-3.77%
2023-06-01	0	0.530	0.480	0.530	0.490	0.540	449,430	229,052	0.5097	0.409	0.371	0.409	0.378	0.417	581,894	0.3936	13.98%
2023-05-31	0	0.465	0.465	0.495	-	-	0	0	-	0.359	0.359	0.382	-	-	0	-	0.00%
2023-05-30	0	0.465	0.465	0.495	-	-	640	288	0.4500	0.359	0.359	0.382	-	-	829	0.3476	0.00%
2023-05-29	0	0.465	0.465	0.500	0.465	0.465	17,920	8,182	0.4566	0.359	0.359	0.386	0.359	0.359	23,202	0.3526	0.00%
2023-05-25	0	0.465	0.465	0.500	-	-	0	0	-	0.359	0.359	0.386	-	-	0	-	0.00%
2023-05-24	0	0.465	0.465	0.500	0.465	0.480	19,392	9,107	0.4696	0.359	0.359	0.386	0.359	0.371	25,108	0.3627	0.00%
2023-05-23	0	0.465	0.460	0.475	0.465	0.480	281,600	132,992	0.4723	0.359	0.355	0.367	0.359	0.371	364,598	0.3648	-8.82%
2023-05-22	0	0.510	0.500	0.550	0.500	0.580	196,096	101,013	0.5151	0.394	0.386	0.425	0.386	0.448	253,893	0.3979	-1.92%
2023-05-19	0	0.520	0.520	0.600	0.520	0.530	112,640	59,520	0.5284	0.402	0.402	0.463	0.402	0.409	145,839	0.4081	-1.89%
2023-05-18	0	0.530	0.510	0.600	0.480	0.570	518,720	267,896	0.5165	0.409	0.394	0.463	0.371	0.440	671,606	0.3989	-7.02%
2023-05-17	0	0.570	0.520	0.570	0.500	0.570	339,456	183,994	0.5420	0.440	0.402	0.440	0.386	0.440	439,506	0.4186	15.15%
2023-05-16	0	0.495	0.495	0.530	0.495	0.540	25,600	12,960	0.5063	0.382	0.382	0.409	0.382	0.417	33,145	0.3910	1.02%
2023-05-15	0	0.490	0.480	0.550	0.490	0.495	89,600	43,648	0.4871	0.378	0.371	0.425	0.378	0.382	116,008	0.3762	0.00%
2023-05-12	0	0.490	0.490	0.560	0.485	0.485	147,200	71,392	0.4850	0.378	0.378	0.433	0.375	0.375	190,585	0.3746	1.03%
2023-05-11	0	0.485	0.485	0.560	0.485	0.485	20,800	10,032	0.4823	0.375	0.375	0.433	0.375	0.375	26,931	0.3725	1.04%
2023-05-10	0	0.480	0.460	0.480	-	-	1,792	797	0.4448	0.371	0.355	0.371	-	-	2,320	0.3435	0.00%
2023-05-09	0	0.480	0.470	0.550	0.480	0.480	8,064	3,820	0.4737	0.371	0.363	0.425	0.371	0.371	10,441	0.3659	2.13%
2023-05-08	0	0.470	0.470	0.520	0.470	0.490	537,600	253,760	0.4720	0.363	0.363	0.402	0.363	0.378	696,051	0.3646	-6.00%
2023-05-05	0	0.500	0.500	0.550	0.490	0.510	147,200	73,952	0.5024	0.386	0.386	0.425	0.378	0.394	190,585	0.3880	-16.67%
2023-05-04	0	0.600	0.500	0.600	0.445	0.600	375,104	190,166	0.5070	0.463	0.386	0.463	0.344	0.463	485,661	0.3916	36.36%
2023-05-03	0	0.440	0.440	0.550	0.395	0.560	236,800	119,392	0.5042	0.340	0.340	0.425	0.305	0.433	306,594	0.3894	-8.33%
2023-05-02	0	0.480	0.480	0.570	0.480	0.500	29,760	14,318	0.4811	0.371	0.371	0.440	0.371	0.386	38,531	0.3716	0.00%
2023-04-28	0	0.480	0.440	0.500	0.480	0.480	25,600	12,288	0.4800	0.371	0.340	0.386	0.371	0.371	33,145	0.3707	0.00%
2023-04-27	0	0.480	0.415	0.480	0.480	0.480	6,400	3,072	0.4800	0.371	0.321	0.371	0.371	0.371	8,286	0.3707	0.00%
2023-04-26	0	0.480	0.435	0.480	0.415	0.480	1,117,440	492,428	0.4407	0.371	0.336	0.371	0.321	0.371	1,446,791	0.3404	15.66%
2023-04-25	0	0.415	0.380	0.420	0.350	0.420	390,400	144,944	0.3713	0.321	0.293	0.324	0.270	0.324	505,465	0.2868	-2.35%
2023-04-24	0	0.425	0.420	0.470	0.425	0.470	1,178,880	550,560	0.4670	0.328	0.324	0.363	0.328	0.363	1,526,339	0.3607	0.00%
2023-04-21	0	0.425	0.425	0.460	0.425	0.430	360,320	154,867	0.4298	0.328	0.328	0.355	0.328	0.332	466,520	0.3320	-2.30%
2023-04-20	0	0.435	0.430	0.490	0.420	0.435	84,480	36,006	0.4262	0.336	0.332	0.378	0.324	0.336	109,379	0.3292	0.00%
2023-04-19	0	0.435	0.435	0.470	0.435	0.440	167,168	73,506	0.4397	0.336	0.336	0.363	0.336	0.340	216,439	0.3396	-8.42%
2023-04-18	0	0.475	0.405	0.475	-	-	0	0	-	0.367	0.313	0.367	-	-	0	-	0.00%
2023-04-17	0	0.475	0.475	0.540	0.450	0.475	115,200	53,056	0.4606	0.367	0.367	0.417	0.348	0.367	149,154	0.3557	-5.00%
2023-04-14	0	0.500	0.480	0.500	0.470	0.500	3,115,520	1,543,596	0.4955	0.386	0.371	0.386	0.363	0.386	4,033,779	0.3827	3.09%
2023-04-13	0	0.485	0.485	0.510	0.430	0.495	3,692,800	1,695,936	0.4593	0.375	0.375	0.394	0.332	0.382	4,781,204	0.3547	-1.02%
2023-04-12	0	0.490	0.425	0.495	-	-	1,984	853	0.4299	0.378	0.328	0.382	-	-	2,569	0.3321	-1.01%
2023-04-11	0	0.495	0.430	0.500	-	-	2,304	990	0.4297	0.382	0.332	0.386	-	-	2,983	0.3319	-1.00%
2023-04-06	0	0.500	0.490	0.550	0.495	0.500	934,400	467,136	0.4999	0.386	0.378	0.425	0.382	0.386	1,209,802	0.3861	-1.96%
2023-04-04	0	0.510	0.510	0.540	0.485	0.550	2,182,400	1,141,696	0.5231	0.394	0.394	0.417	0.375	0.425	2,825,634	0.4040	5.15%
2023-04-03	0	0.485	0.480	0.485	0.470	0.610	8,915,200	4,889,344	0.5484	0.375	0.371	0.375	0.363	0.471	11,542,838	0.4236	-10.19%
2023-03-31	0	0.540	0.520	0.620	0.500	0.580	5,862,720	3,146,144	0.5366	0.417	0.402	0.479	0.386	0.448	7,590,680	0.4145	-6.90%
2023-03-30	0	0.580	0.520	0.580	0.550	0.580	250,432	139,877	0.5585	0.448	0.402	0.448	0.425	0.448	324,244	0.4314	16.00%
2023-03-29	0	0.500	0.490	0.530	0.500	0.520	25,728	13,249	0.5150	0.386	0.378	0.409	0.386	0.402	33,311	0.3977	-10.71%
2023-03-28	0	0.560	0.520	0.560	0.560	0.570	345,600	196,288	0.5680	0.433	0.402	0.433	0.433	0.440	447,461	0.4387	0.00%
2023-03-27	0	0.560	0.500	0.570	0.500	0.560	156,800	83,904	0.5351	0.433	0.386	0.440	0.386	0.433	203,015	0.4133	-1.75%
2023-03-24	0	0.570	0.540	0.570	0.540	0.710	372,544	222,765	0.5980	0.440	0.417	0.440	0.417	0.548	482,346	0.4618	0.00%
2023-03-23	0	0.570	0.530	0.580	0.520	0.590	345,600	193,600	0.5602	0.440	0.409	0.448	0.402	0.456	447,461	0.4327	9.62%
2023-03-22	0	0.520	0.520	0.530	0.500	0.580	4,616,320	2,418,758	0.5240	0.402	0.402	0.409	0.386	0.448	5,976,920	0.4047	4.00%
2023-03-21	0	0.500	0.475	0.510	0.450	0.560	6,284,800	2,875,872	0.4576	0.386	0.367	0.394	0.348	0.433	8,137,162	0.3534	-7.41%
2023-03-20	0	0.540	0.470	0.540	-	-	0	0	-	0.417	0.363	0.417	-	-	0	-	0.00%
2023-03-17	0	0.540	0.475	0.550	0.495	0.540	15,488	7,871	0.5082	0.417	0.367	0.425	0.382	0.417	20,053	0.3925	8.00%
2023-03-16	0	0.500	0.470	0.475	-	-	3,200	1,440	0.4500	0.386	0.363	0.367	-	-	4,143	0.3476	-3.85%
2023-03-15	0	0.520	0.455	0.570	-	-	896	390	0.4353	0.402	0.351	0.440	-	-	1,160	0.3362	0.00%
2023-03-14	0	0.520	0.450	0.570	0.450	0.520	147,840	74,835	0.5062	0.402	0.348	0.440	0.348	0.402	191,414	0.3910	1.96%
2023-03-13	0	0.510	0.500	0.510	0.510	0.510	22,400	11,296	0.5043	0.394	0.386	0.394	0.394	0.394	29,002	0.3895	0.00%
2023-03-10	0	0.510	0.455	0.560	-	-	0	0	-	0.394	0.351	0.433	-	-	0	-	0.00%
2023-03-09	0	0.510	0.500	0.590	0.500	0.510	96,384	48,952	0.5079	0.394	0.386	0.456	0.386	0.394	124,792	0.3923	2.00%
2023-03-08	0	0.500	0.460	0.530	-	-	1,152	517	0.4488	0.386	0.355	0.409	-	-	1,492	0.3466	0.00%
2023-03-07	0	0.500	0.495	0.520	0.480	0.560	256,000	130,240	0.5088	0.386	0.382	0.402	0.371	0.433	331,453	0.3929	-24.24%
2023-03-06	0	0.660	0.570	0.660	-	-	576	318	0.5521	0.510	0.440	0.510	-	-	746	0.4264	0.00%
2023-03-03	0	0.660	0.500	0.640	0.610	0.670	134,400	83,520	0.6214	0.510	0.386	0.494	0.471	0.517	174,013	0.4800	10.00%
2023-03-02	0	0.600	0.500	0.630	-	-	128	70	0.5469	0.463	0.386	0.487	-	-	166	0.4224	0.00%
2023-03-01	0	0.600	0.520	0.610	-	-	0	0	-	0.463	0.402	0.471	-	-	0	-	0.00%
2023-02-28	0	0.600	0.530	0.630	0.520	0.600	436,032	232,555	0.5333	0.463	0.409	0.487	0.402	0.463	564,547	0.4119	5.26%
2023-02-27	0	0.570	0.550	0.690	0.570	0.600	33,152	19,257	0.5809	0.440	0.425	0.533	0.440	0.463	42,923	0.4486	-10.94%
2023-02-24	0	0.640	0.600	0.690	0.640	0.640	6,400	4,096	0.6400	0.494	0.463	0.533	0.494	0.494	8,286	0.4943	0.00%
2023-02-23	0	0.640	0.640	0.700	0.640	0.700	390,400	268,416	0.6875	0.494	0.494	0.541	0.494	0.541	505,465	0.5310	-8.57%
2023-02-22	0	0.700	0.670	0.690	0.550	0.730	316,736	210,267	0.6639	0.541	0.517	0.533	0.425	0.564	410,090	0.5127	27.27%
2023-02-21	0	0.550	0.550	0.610	0.550	0.550	10,304	5,572	0.5408	0.425	0.425	0.471	0.425	0.425	13,341	0.4177	0.00%
2023-02-20	0	0.550	0.550	0.610	0.550	0.550	19,200	10,560	0.5500	0.425	0.425	0.471	0.425	0.425	24,859	0.4248	0.00%
2023-02-17	0	0.550	0.550	0.580	0.550	0.620	58,432	33,173	0.5677	0.425	0.425	0.448	0.425	0.479	75,654	0.4385	-11.29%
2023-02-16	0	0.620	0.550	0.620	0.600	0.650	39,680	25,139	0.6335	0.479	0.425	0.479	0.463	0.502	51,375	0.4893	5.08%
2023-02-15	0	0.590	0.590	0.650	0.590	0.600	19,584	11,671	0.5959	0.456	0.456	0.502	0.456	0.463	25,356	0.4603	-1.67%
2023-02-14	0	0.600	0.560	0.630	-	-	0	0	-	0.463	0.433	0.487	-	-	0	-	0.00%
2023-02-13	0	0.600	0.560	0.630	-	-	0	0	-	0.463	0.433	0.487	-	-	0	-	0.00%
2023-02-10	0	0.600	0.600	0.630	-	-	0	0	-	0.463	0.463	0.487	-	-	0	-	0.00%
2023-02-09	0	0.600	0.590	0.630	-	-	192	105	0.5469	0.463	0.456	0.487	-	-	249	0.4224	0.00%
2023-02-08	0	0.600	0.590	0.630	-	-	0	0	-	0.463	0.456	0.487	-	-	0	-	0.00%
2023-02-07	0	0.600	0.600	0.630	0.580	0.600	30,080	17,516	0.5823	0.463	0.463	0.487	0.448	0.463	38,946	0.4498	0.00%
2023-02-06	0	0.600	0.600	0.630	0.590	0.600	25,280	14,855	0.5876	0.463	0.463	0.487	0.456	0.463	32,731	0.4539	-6.25%
2023-02-03	0	0.640	0.640	0.680	0.640	0.730	136,000	90,268	0.6637	0.494	0.494	0.525	0.494	0.564	176,084	0.5126	-11.11%
2023-02-02	0	0.720	0.690	0.720	0.560	0.730	355,584	239,769	0.6743	0.556	0.533	0.556	0.433	0.564	460,388	0.5208	14.29%
2023-02-01	0	0.630	0.630	0.660	0.630	0.630	40,320	25,312	0.6278	0.487	0.487	0.510	0.487	0.487	52,204	0.4849	0.00%
2023-01-31	0	0.630	0.580	0.690	0.590	0.750	30,400	19,123	0.6290	0.487	0.448	0.533	0.456	0.579	39,360	0.4858	3.28%
2023-01-30	0	0.610	0.560	0.740	-	-	7,680	4,652	0.6057	0.471	0.433	0.572	-	-	9,944	0.4678	0.00%
2023-01-27	0	0.610	0.580	0.760	-	-	64	37	0.5781	0.471	0.448	0.587	-	-	83	0.4465	0.00%
2023-01-26	0	0.610	0.610	0.720	0.610	0.610	12,800	7,808	0.6100	0.471	0.471	0.556	0.471	0.471	16,573	0.4711	0.00%
2023-01-20	0	0.610	0.580	0.720	-	-	0	0	-	0.471	0.448	0.556	-	-	0	-	0.00%
2023-01-19	0	0.610	0.580	0.720	-	-	0	0	-	0.471	0.448	0.556	-	-	0	-	0.00%
2023-01-18	0	0.610	0.610	0.750	0.610	0.800	166,592	114,735	0.6887	0.471	0.471	0.579	0.471	0.618	215,693	0.5319	7.02%
2023-01-17	0	0.570	0.560	0.670	0.570	0.570	39,424	22,440	0.5692	0.440	0.433	0.517	0.440	0.440	51,044	0.4396	0.00%
2023-01-16	0	0.570	0.570	0.670	-	-	1,536	798	0.5195	0.440	0.440	0.517	-	-	1,989	0.4013	1.79%
2023-01-13	0	0.560	0.560	0.670	0.560	0.580	64,128	36,115	0.5632	0.433	0.433	0.517	0.433	0.448	83,029	0.4350	-3.45%
2023-01-12	0	0.580	0.570	0.660	0.580	0.610	96,448	57,639	0.5976	0.448	0.440	0.510	0.448	0.471	124,875	0.4616	-4.92%
2023-01-11	0	0.610	0.600	0.730	0.530	0.610	89,728	50,696	0.5650	0.471	0.463	0.564	0.409	0.471	116,174	0.4364	-7.58%
2023-01-10	0	0.660	0.660	0.720	0.660	0.720	2,352,512	1,553,218	0.6602	0.510	0.510	0.556	0.510	0.556	3,045,884	0.5099	-8.33%
2023-01-09	0	0.720	0.590	0.730	0.560	0.720	1,501,824	1,080,930	0.7197	0.556	0.456	0.564	0.433	0.556	1,944,467	0.5559	24.14%
2023-01-06	0	0.580	0.580	0.670	0.580	0.620	261,248	154,110	0.5899	0.448	0.448	0.517	0.448	0.479	338,247	0.4556	-14.71%
2023-01-05	0	0.680	0.570	0.670	0.465	0.680	1,112,192	727,237	0.6539	0.525	0.440	0.517	0.359	0.525	1,439,996	0.5050	7.94%
2023-01-04	0	0.630	0.570	0.660	0.540	0.660	1,021,632	672,942	0.6587	0.487	0.440	0.510	0.417	0.510	1,322,745	0.5087	-5.97%
2023-01-03	0	0.670	0.520	0.670	0.485	0.850	120,320	71,747	0.5963	0.517	0.402	0.517	0.375	0.657	155,783	0.4606	21.82%
2022-12-30	0	0.550	0.550	0.610	0.510	0.710	71,360	39,773	0.5574	0.425	0.425	0.471	0.394	0.548	92,392	0.4305	-20.29%
2022-12-29	0	0.690	0.690	0.700	0.500	0.700	3,934,400	2,695,194	0.6850	0.533	0.533	0.541	0.386	0.541	5,094,013	0.5291	-2.82%
2022-12-28	0	0.710	0.560	0.710	-	-	0	0	-	0.548	0.433	0.548	-	-	0	-	-2.74%
2022-12-23	0	0.730	0.590	0.730	0.415	0.800	38,912	20,339	0.5227	0.564	0.456	0.564	0.321	0.618	50,381	0.4037	-9.88%
2022-12-22	0	0.810	0.430	0.810	0.550	0.870	22,400	12,524	0.5591	0.626	0.332	0.626	0.425	0.672	29,002	0.4318	10.20%
2022-12-21	0	0.147	0.146	0.150	0.147	0.161	222,080	33,148	0.1493	0.568	0.564	0.579	0.568	0.622	57,507	0.5764	-3.29%
2022-12-20	0	0.152	0.151	0.159	0.149	0.154	217,600	32,858	0.1510	0.587	0.583	0.614	0.575	0.595	56,347	0.5831	-6.17%
2022-12-19	0	0.162	0.149	0.162	0.147	0.167	6,736,320	1,076,321	0.1598	0.626	0.575	0.626	0.568	0.645	1,744,352	0.6170	1.25%
2022-12-16	0	0.160	0.154	0.160	0.150	0.165	11,597,760	1,907,449	0.1645	0.618	0.595	0.618	0.579	0.637	3,003,209	0.6351	3.23%
2022-12-15	0	0.155	0.154	0.160	0.150	0.162	16,166,400	2,473,100	0.1530	0.599	0.595	0.618	0.579	0.626	4,186,247	0.5908	-3.73%
2022-12-14	0	0.161	0.150	0.165	0.141	0.166	3,151,680	473,673	0.1503	0.622	0.579	0.637	0.545	0.641	816,119	0.5804	8.78%
2022-12-13	0	0.148	0.148	0.160	0.145	0.150	249,600	36,620	0.1467	0.572	0.572	0.618	0.560	0.579	64,633	0.5666	-5.13%
2022-12-12	0	0.156	0.154	0.159	0.153	0.169	224,000	34,848	0.1556	0.602	0.595	0.614	0.591	0.653	58,004	0.6008	-9.30%
2022-12-09	0	0.172	0.154	0.172	0.153	0.173	364,800	58,771	0.1611	0.664	0.595	0.664	0.591	0.668	94,464	0.6222	-1.71%
2022-12-08	0	0.175	0.175	0.178	0.152	0.175	1,577,920	256,905	0.1628	0.676	0.676	0.687	0.587	0.676	408,598	0.6287	15.13%
2022-12-07	0	0.152	0.145	0.160	0.143	0.160	10,368,000	1,658,307	0.1599	0.587	0.560	0.618	0.552	0.618	2,684,766	0.6177	-2.56%
2022-12-06	0	0.156	0.145	0.156	0.137	0.159	1,082,880	167,619	0.1548	0.602	0.560	0.602	0.529	0.614	280,409	0.5978	7.59%
2022-12-05	0	0.145	0.137	0.145	0.136	0.156	664,000	97,184	0.1464	0.560	0.529	0.560	0.525	0.602	171,941	0.5652	9.02%
2022-12-02	0	0.133	0.133	0.150	0.131	0.150	1,828,480	271,838	0.1487	0.514	0.514	0.579	0.506	0.579	473,480	0.5741	-10.14%
2022-12-01	0	0.148	0.142	0.148	0.127	0.148	509,440	70,822	0.1390	0.572	0.548	0.572	0.490	0.572	131,918	0.5369	16.54%
2022-11-30	0	0.127	0.127	0.130	0.126	0.130	186,240	23,713	0.1273	0.490	0.490	0.502	0.487	0.502	48,226	0.4917	-6.62%
2022-11-29	0	0.136	0.136	0.140	0.127	0.140	245,760	31,386	0.1277	0.525	0.525	0.541	0.490	0.541	63,639	0.4932	6.25%
2022-11-28	0	0.128	0.128	0.132	0.127	0.128	17,920	2,263	0.1263	0.494	0.494	0.510	0.490	0.494	4,640	0.4877	-1.54%
2022-11-25	0	0.130	0.130	0.136	0.130	0.130	153,280	19,903	0.1298	0.502	0.502	0.525	0.502	0.502	39,691	0.5014	0.00%
2022-11-24	0	0.130	0.130	0.131	0.130	0.132	231,680	30,328	0.1309	0.502	0.502	0.506	0.502	0.510	59,993	0.5055	-6.47%
2022-11-23	0	0.139	0.133	0.140	0.131	0.141	128,000	17,676	0.1381	0.537	0.514	0.541	0.506	0.545	33,145	0.5333	6.11%
2022-11-22	0	0.131	0.131	0.139	0.131	0.138	270,400	36,870	0.1364	0.506	0.506	0.537	0.506	0.533	70,019	0.5266	-5.07%
2022-11-21	0	0.138	0.131	0.140	-	-	0	0	-	0.533	0.506	0.541	-	-	0	-	0.00%
2022-11-18	0	0.138	0.131	0.140	0.130	0.139	24,000	3,220	0.1342	0.533	0.506	0.541	0.502	0.537	6,215	0.5181	5.34%
2022-11-17	0	0.131	0.131	0.138	0.128	0.143	112,320	15,042	0.1339	0.506	0.506	0.533	0.494	0.552	29,085	0.5172	-8.39%
2022-11-16	0	0.143	0.134	0.144	0.133	0.143	10,403,800	1,436,420	0.1381	0.552	0.517	0.556	0.514	0.552	2,694,037	0.5332	10.00%
2022-11-15	0	0.130	0.130	0.139	0.130	0.130	179,200	23,296	0.1300	0.502	0.502	0.537	0.502	0.502	46,403	0.5020	-8.45%
2022-11-14	0	0.142	0.130	0.142	-	-	0	0	-	0.548	0.502	0.548	-	-	0	-	-3.40%
2022-11-11	0	0.147	0.130	0.148	0.129	0.148	15,040	2,101	0.1397	0.568	0.502	0.572	0.498	0.572	3,895	0.5395	3.52%
2022-11-10	0	0.142	0.126	0.142	0.122	0.142	150,400	20,198	0.1343	0.548	0.487	0.548	0.471	0.548	38,946	0.5186	12.70%
2022-11-09	0	0.126	0.126	0.142	0.126	0.126	12,800	1,612	0.1259	0.487	0.487	0.548	0.487	0.487	3,315	0.4863	-5.97%
2022-11-08	0	0.134	0.134	0.140	0.130	0.132	118,400	16,262	0.1373	0.517	0.517	0.541	0.502	0.510	30,659	0.5304	3.08%
2022-11-07	0	0.130	0.127	0.142	0.130	0.130	12,800	1,664	0.1300	0.502	0.490	0.548	0.502	0.502	3,315	0.5020	-7.14%
2022-11-04	0	0.140	0.140	0.148	0.140	0.140	32,000	4,480	0.1400	0.541	0.541	0.572	0.541	0.541	8,286	0.5407	-3.45%
2022-11-03	0	0.145	0.126	0.146	0.126	0.148	10,473,600	1,515,350	0.1447	0.560	0.487	0.564	0.487	0.572	2,712,111	0.5587	10.69%
2022-11-02	0	0.131	0.125	0.131	0.120	0.146	32,000	4,243	0.1326	0.506	0.483	0.506	0.463	0.564	8,286	0.5120	5.65%
2022-11-01	0	0.124	0.124	0.130	0.124	0.148	28,800	4,006	0.1391	0.479	0.479	0.502	0.479	0.572	7,458	0.5372	-3.88%
2022-10-31	0	0.129	0.124	0.129	0.123	0.134	179,840	22,629	0.1258	0.498	0.479	0.498	0.475	0.517	46,569	0.4859	-4.44%
2022-10-28	0	0.135	0.128	0.140	0.139	0.139	46,400	6,139	0.1323	0.521	0.494	0.541	0.537	0.537	12,015	0.5109	2.27%
2022-10-27	0	0.132	0.132	0.143	0.132	0.133	88,960	11,792	0.1326	0.510	0.510	0.552	0.510	0.514	23,036	0.5119	-4.35%
2022-10-26	0	0.138	0.138	0.142	0.138	0.138	134,400	18,547	0.1380	0.533	0.533	0.548	0.533	0.533	34,803	0.5329	-0.72%
2022-10-25	0	0.139	0.136	0.139	0.136	0.147	82,560	11,498	0.1393	0.537	0.525	0.537	0.525	0.568	21,379	0.5378	-4.14%
2022-10-24	0	0.145	0.138	0.145	0.138	0.145	253,440	35,452	0.1399	0.560	0.533	0.560	0.533	0.560	65,628	0.5402	-3.33%
2022-10-21	0	0.150	0.143	0.150	0.139	0.152	63,360	9,165	0.1446	0.579	0.552	0.579	0.537	0.587	16,407	0.5586	1.35%
2022-10-20	0	0.148	0.145	0.151	0.144	0.161	17,450,880	2,784,216	0.1595	0.572	0.560	0.583	0.556	0.622	4,518,859	0.6161	-1.99%
2022-10-19	0	0.151	0.144	0.151	0.140	0.152	15,238,400	2,146,979	0.1409	0.583	0.556	0.583	0.541	0.587	3,945,944	0.5441	9.42%
2022-10-18	0	0.138	0.138	0.148	0.138	0.151	8,000	1,113	0.1391	0.533	0.533	0.572	0.533	0.583	2,072	0.5373	-1.43%
2022-10-17	0	0.140	0.132	0.140	0.134	0.150	595,200	86,099	0.1447	0.541	0.510	0.541	0.517	0.579	154,125	0.5586	-6.04%
2022-10-14	0	0.149	0.125	0.150	-	-	0	0	-	0.575	0.483	0.579	-	-	0	-	0.00%
2022-10-13	0	0.149	0.125	0.149	0.151	0.151	3,200	483	0.1509	0.575	0.483	0.575	0.583	0.583	829	0.5829	2.05%
2022-10-12	0	0.146	0.128	0.147	0.127	0.155	267,200	34,899	0.1306	0.564	0.494	0.568	0.490	0.599	69,191	0.5044	-2.01%
2022-10-11	0	0.149	0.127	0.149	0.137	0.150	371,200	51,545	0.1389	0.575	0.490	0.575	0.529	0.579	96,121	0.5362	10.37%
2022-10-10	0	0.135	0.120	0.144	0.120	0.144	144,000	19,372	0.1345	0.521	0.463	0.556	0.463	0.556	37,288	0.5195	0.00%
2022-10-07	0	0.135	0.120	0.136	0.116	0.138	108,800	12,857	0.1182	0.521	0.463	0.525	0.448	0.533	28,173	0.4564	-3.57%
2022-10-06	0	0.140	0.123	0.140	0.123	0.143	25,600	3,408	0.1331	0.541	0.475	0.541	0.475	0.552	6,629	0.5141	7.69%
2022-10-05	0	0.130	0.119	0.130	0.130	0.145	278,400	38,512	0.1383	0.502	0.460	0.502	0.502	0.560	72,091	0.5342	-0.76%
2022-10-03	0	0.131	0.116	0.145	-	-	0	0	-	0.506	0.448	0.560	-	-	0	-	2.34%
2022-09-30	0	0.128	0.128	0.138	0.102	0.144	8,078,080	936,512	0.1159	0.494	0.494	0.533	0.394	0.556	2,091,798	0.4477	5.79%
2022-09-29	0	0.121	0.113	0.121	0.113	0.124	943,360	111,088	0.1178	0.467	0.436	0.467	0.436	0.479	244,281	0.4548	-0.82%
2022-09-28	0	0.122	0.118	0.124	0.121	0.125	147,200	18,032	0.1225	0.471	0.456	0.479	0.467	0.483	38,117	0.4731	-4.69%
2022-09-27	0	0.128	0.126	0.129	0.127	0.137	131,200	16,947	0.1292	0.494	0.487	0.498	0.490	0.529	33,974	0.4988	-5.88%
2022-09-26	0	0.136	0.131	0.137	0.132	0.148	940,800	134,649	0.1431	0.525	0.506	0.529	0.510	0.572	243,618	0.5527	-6.85%
2022-09-23	0	0.146	0.145	0.146	0.145	0.220	12,496,960	2,280,026	0.1824	0.564	0.560	0.564	0.560	0.850	3,236,055	0.7046	0.69%
2022-09-22	0	0.145	0.145	0.150	0.145	0.155	547,200	81,504	0.1489	0.560	0.560	0.579	0.560	0.599	141,696	0.5752	-5.23%
2022-09-21	0	0.153	0.149	0.153	0.148	0.159	336,000	51,388	0.1529	0.591	0.575	0.591	0.572	0.614	87,006	0.5906	-6.13%
2022-09-20	0	0.163	0.156	0.163	0.165	0.165	25,600	4,224	0.1650	0.629	0.602	0.629	0.637	0.637	6,629	0.6372	-2.40%
2022-09-19	0	0.167	0.155	0.169	-	-	0	0	-	0.645	0.599	0.653	-	-	0	-	-2.34%
2022-09-16	0	0.171	0.154	0.172	0.159	0.171	435,200	69,440	0.1596	0.660	0.595	0.664	0.614	0.660	112,694	0.6162	-1.16%
2022-09-15	0	0.173	0.162	0.173	0.166	0.173	12,746,240	2,198,048	0.1724	0.668	0.626	0.668	0.641	0.668	3,300,605	0.6660	0.58%
2022-09-14	0	0.172	0.171	0.172	0.153	0.180	17,643,520	2,798,778	0.1586	0.664	0.660	0.664	0.591	0.695	4,568,743	0.6126	0.00%
2022-09-13	0	0.172	0.156	0.174	0.152	0.172	124,800	21,401	0.1715	0.664	0.602	0.672	0.587	0.664	32,317	0.6622	6.17%
2022-09-09	0	0.162	0.156	0.175	0.151	0.162	131,200	20,272	0.1545	0.626	0.602	0.676	0.583	0.626	33,974	0.5967	0.62%
2022-09-08	0	0.161	0.161	0.166	0.161	0.176	508,800	83,971	0.1650	0.622	0.622	0.641	0.622	0.680	131,752	0.6373	-8.52%
2022-09-07	0	0.176	0.173	0.175	0.160	0.184	2,353,280	417,776	0.1775	0.680	0.668	0.676	0.618	0.711	609,376	0.6856	10.00%
2022-09-06	0	0.160	0.160	0.178	-	-	960	134	0.1396	0.618	0.618	0.687	-	-	249	0.5390	0.00%
2022-09-05	0	0.160	0.134	0.177	0.143	0.160	14,080	2,072	0.1472	0.618	0.517	0.684	0.552	0.618	3,646	0.5683	0.00%
2022-09-02	0	0.160	0.160	0.163	0.160	0.163	169,600	27,513	0.1622	0.618	0.618	0.629	0.618	0.629	43,917	0.6265	-1.84%
2022-09-01	0	0.163	0.163	0.178	0.161	0.162	48,640	7,814	0.1606	0.629	0.629	0.687	0.622	0.626	12,595	0.6204	1.24%
2022-08-31	0	0.161	0.160	0.178	0.161	0.179	80,000	12,937	0.1617	0.622	0.618	0.687	0.622	0.691	20,716	0.6245	0.63%
2022-08-30	0	0.160	0.160	0.182	0.160	0.162	163,200	26,176	0.1604	0.618	0.618	0.703	0.618	0.626	42,260	0.6194	-1.84%
2022-08-29	0	0.163	0.163	0.173	0.163	0.173	37,760	6,456	0.1710	0.629	0.629	0.668	0.629	0.668	9,778	0.6603	-8.94%
2022-08-26	0	0.179	0.160	0.181	-	-	0	0	-	0.691	0.618	0.699	-	-	0	-	0.00%
2022-08-25	0	0.179	0.157	0.179	0.156	0.184	54,400	8,934	0.1642	0.691	0.606	0.691	0.602	0.711	14,087	0.6342	7.19%
2022-08-24	0	0.167	0.164	0.168	0.160	0.174	604,800	101,580	0.1680	0.645	0.633	0.649	0.618	0.672	156,611	0.6486	11.33%
2022-08-23	0	0.150	0.150	0.156	0.141	0.150	35,200	5,198	0.1477	0.579	0.579	0.602	0.545	0.579	9,115	0.5703	-0.66%
2022-08-22	0	0.151	0.151	0.163	0.151	0.151	12,800	1,932	0.1509	0.583	0.583	0.629	0.583	0.583	3,315	0.5829	-7.93%
2022-08-19	0	0.164	0.153	0.178	-	-	640	89	0.1391	0.633	0.591	0.687	-	-	166	0.5370	0.00%
2022-08-18	0	0.164	0.157	0.178	-	-	0	0	-	0.633	0.606	0.687	-	-	0	-	0.00%
2022-08-17	0	0.164	0.156	0.173	0.164	0.164	3,200	524	0.1638	0.633	0.602	0.668	0.633	0.633	829	0.6324	0.61%
2022-08-16	0	0.163	0.162	0.178	0.162	0.163	99,200	16,166	0.1630	0.629	0.626	0.687	0.626	0.629	25,688	0.6293	0.62%
2022-08-15	0	0.162	0.162	0.178	0.159	0.159	13,120	2,083	0.1588	0.626	0.626	0.687	0.614	0.614	3,397	0.6131	1.89%
2022-08-12	0	0.159	0.159	0.176	0.157	0.163	430,400	68,785	0.1598	0.614	0.614	0.680	0.606	0.629	111,451	0.6172	-4.79%
2022-08-11	0	0.167	0.162	0.176	0.167	0.167	4,800	788	0.1642	0.645	0.626	0.680	0.645	0.645	1,243	0.6340	0.00%
2022-08-10	0	0.167	0.166	0.175	0.163	0.168	16,000	2,665	0.1666	0.645	0.641	0.676	0.629	0.649	4,143	0.6432	-4.57%
2022-08-09	0	0.175	0.160	0.180	0.156	0.175	248,000	40,612	0.1638	0.676	0.618	0.695	0.602	0.676	64,219	0.6324	10.06%
2022-08-08	0	0.159	0.159	0.165	0.151	0.165	160,960	25,642	0.1593	0.614	0.614	0.637	0.583	0.637	41,680	0.6152	-4.22%
2022-08-05	0	0.166	0.148	0.175	0.166	0.166	132,160	21,920	0.1659	0.641	0.572	0.676	0.641	0.641	34,222	0.6405	0.00%
2022-08-04	0	0.166	0.166	0.179	0.166	0.172	48,307	8,233	0.1704	0.641	0.641	0.691	0.641	0.664	12,509	0.6582	-2.92%
2022-08-03	0	0.171	0.170	0.179	0.164	0.176	320,320	54,905	0.1714	0.660	0.657	0.691	0.633	0.680	82,946	0.6619	0.59%
2022-08-02	0	0.170	0.167	0.176	0.158	0.178	13,305,920	2,131,669	0.1602	0.657	0.645	0.680	0.610	0.687	3,445,533	0.6187	-1.16%
2022-08-01	0	0.172	0.172	0.182	0.171	0.189	115,840	20,551	0.1774	0.664	0.664	0.703	0.660	0.730	29,996	0.6851	1.18%
2022-07-29	0	0.170	0.170	0.180	0.169	0.188	1,248,640	224,992	0.1802	0.657	0.657	0.695	0.653	0.726	323,332	0.6959	-11.46%
2022-07-28	0	0.192	0.192	0.198	-	-	960	179	0.1865	0.741	0.741	0.765	-	-	249	0.7201	0.00%
2022-07-27	0	0.192	0.189	0.192	0.190	0.198	80,640	15,393	0.1909	0.741	0.730	0.741	0.734	0.765	20,882	0.7372	1.05%
2022-07-26	0	0.190	0.186	0.201	0.190	0.196	436,160	83,359	0.1911	0.734	0.718	0.776	0.734	0.757	112,942	0.7381	-0.52%
2022-07-25	0	0.191	0.191	0.199	0.191	0.199	13,760	2,706	0.1967	0.738	0.738	0.768	0.738	0.768	3,563	0.7594	-4.02%
2022-07-22	0	0.199	0.193	0.213	0.188	0.221	15,831,680	3,254,135	0.2055	0.768	0.745	0.823	0.726	0.853	4,099,572	0.7938	6.42%
2022-07-21	0	0.187	0.185	0.191	0.179	0.195	16,637,440	3,026,048	0.1819	0.722	0.714	0.738	0.691	0.753	4,308,221	0.7024	0.54%
2022-07-20	0	0.186	0.185	0.193	0.186	0.186	3,200	595	0.1859	0.718	0.714	0.745	0.718	0.718	829	0.7181	0.00%
2022-07-19	0	0.186	0.176	0.192	-	-	320	54	0.1688	0.718	0.680	0.741	-	-	83	0.6517	0.00%
2022-07-18	0	0.186	0.175	0.193	-	-	0	0	-	0.718	0.676	0.745	-	-	0	-	0.00%
2022-07-15	0	0.186	0.175	0.195	-	-	0	0	-	0.718	0.676	0.753	-	-	0	-	0.00%
2022-07-14	0	0.186	0.186	0.195	0.186	0.186	13,120	2,416	0.1841	0.718	0.718	0.753	0.718	0.718	3,397	0.7111	-4.62%
2022-07-13	0	0.195	0.186	0.196	0.186	0.195	326,400	60,739	0.1861	0.753	0.718	0.757	0.718	0.753	84,520	0.7186	4.84%
2022-07-12	0	0.186	0.186	0.190	0.186	0.187	192,960	35,918	0.1861	0.718	0.718	0.734	0.718	0.722	49,966	0.7188	-0.53%
2022-07-11	0	0.187	0.186	0.194	0.187	0.187	3,840	713	0.1857	0.722	0.718	0.749	0.722	0.722	994	0.7170	0.54%
2022-07-08	0	0.186	0.186	0.190	0.186	0.186	15,040	2,771	0.1842	0.718	0.718	0.734	0.718	0.718	3,895	0.7115	0.54%
2022-07-07	0	0.185	0.184	0.194	0.185	0.185	41,920	7,752	0.1849	0.714	0.711	0.749	0.714	0.714	10,855	0.7141	0.00%
2022-07-06	0	0.185	0.185	0.193	0.185	0.188	105,280	19,629	0.1864	0.714	0.714	0.745	0.714	0.726	27,262	0.7200	0.00%
2022-07-05	0	0.185	0.185	0.197	0.185	0.190	704,640	130,369	0.1850	0.714	0.714	0.761	0.714	0.734	182,465	0.7145	-2.63%
2022-07-04	0	0.190	0.190	0.199	-	-	0	0	-	0.734	0.734	0.768	-	-	0	-	0.00%
2022-06-30	0	0.190	0.192	0.198	0.190	0.190	12,800	2,432	0.1900	0.734	0.741	0.765	0.734	0.734	3,315	0.7337	0.00%
2022-06-29	0	0.190	0.186	0.199	0.190	0.190	5,760	1,081	0.1877	0.734	0.718	0.768	0.734	0.734	1,492	0.7248	-2.56%
2022-06-28	0	0.195	0.190	0.202	0.189	0.203	598,080	116,302	0.1945	0.753	0.734	0.780	0.730	0.784	154,871	0.7510	-2.50%
2022-06-27	0	0.200	0.200	0.204	0.198	0.199	9,280	1,811	0.1952	0.772	0.772	0.788	0.765	0.768	2,403	0.7536	1.01%
2022-06-24	0	0.198	0.198	0.202	0.198	0.202	59,840	12,029	0.2010	0.765	0.765	0.780	0.765	0.780	15,495	0.7763	0.00%
2022-06-23	0	0.198	0.198	0.205	0.196	0.208	647,040	132,295	0.2045	0.765	0.765	0.792	0.757	0.803	167,549	0.7896	0.51%
2022-06-22	0	0.197	0.196	0.200	0.195	0.201	624,000	124,252	0.1991	0.761	0.757	0.772	0.753	0.776	161,583	0.7690	0.51%
2022-06-21	0	0.196	0.196	0.200	0.195	0.198	128,000	25,280	0.1975	0.757	0.757	0.772	0.753	0.765	33,145	0.7627	0.00%
2022-06-20	0	0.196	0.196	0.205	0.195	0.200	246,400	48,768	0.1979	0.757	0.757	0.792	0.753	0.772	63,805	0.7643	0.51%
2022-06-17	0	0.195	0.195	0.202	0.195	0.195	31,360	6,097	0.1944	0.753	0.753	0.780	0.753	0.753	8,121	0.7508	0.00%
2022-06-16	0	0.195	0.195	0.207	0.195	0.196	136,000	26,467	0.1946	0.753	0.753	0.799	0.753	0.757	35,217	0.7515	0.00%
2022-06-15	0	0.195	0.195	0.202	0.194	0.200	300,800	59,040	0.1963	0.753	0.753	0.780	0.749	0.772	77,891	0.7580	1.56%
2022-06-14	0	0.192	0.192	0.198	0.192	0.192	33,280	6,379	0.1917	0.741	0.741	0.765	0.741	0.741	8,618	0.7402	-2.04%
2022-06-13	0	0.196	0.196	0.200	0.196	0.196	9,600	1,881	0.1959	0.757	0.757	0.772	0.757	0.757	2,486	0.7567	-2.00%
2022-06-10	0	0.200	0.193	0.202	0.193	0.202	393,600	78,966	0.2006	0.772	0.745	0.780	0.745	0.780	101,922	0.7748	3.09%
2022-06-09	0	0.194	0.192	0.201	0.194	0.194	320,000	62,080	0.1940	0.749	0.741	0.776	0.749	0.749	82,863	0.7492	-0.51%
2022-06-08	0	0.195	0.195	0.202	0.193	0.197	275,200	53,392	0.1940	0.753	0.753	0.780	0.745	0.761	71,262	0.7492	0.00%
2022-06-07	0	0.195	0.194	0.195	0.195	0.195	361,600	70,512	0.1950	0.753	0.749	0.753	0.753	0.753	93,635	0.7530	0.00%
2022-06-06	0	0.195	0.195	0.198	0.193	0.200	112,000	21,756	0.1943	0.753	0.753	0.765	0.745	0.772	29,002	0.7502	-1.02%
2022-06-02	0	0.197	0.194	0.205	0.197	0.197	151,360	29,808	0.1969	0.761	0.749	0.792	0.761	0.761	39,194	0.7605	0.00%
2022-06-01	0	0.197	0.192	0.197	0.192	0.197	860,800	169,497	0.1969	0.761	0.741	0.761	0.741	0.761	222,902	0.7604	0.00%
2022-05-31	0	0.197	0.197	0.199	0.189	0.201	1,213,760	241,616	0.1991	0.761	0.761	0.768	0.730	0.776	314,300	0.7687	2.60%
2022-05-30	0	0.192	0.196	0.201	0.192	0.192	3,200	614	0.1919	0.741	0.757	0.776	0.741	0.741	829	0.7410	-3.52%
2022-05-27	0	0.199	0.192	0.200	0.192	0.199	288,000	56,550	0.1964	0.768	0.741	0.772	0.741	0.768	74,577	0.7583	0.00%
2022-05-26	0	0.199	0.193	0.199	0.191	0.199	309,760	60,815	0.1963	0.768	0.745	0.768	0.738	0.768	80,212	0.7582	-0.50%
2022-05-25	0	0.200	0.191	0.200	0.191	0.200	643,200	126,105	0.1961	0.772	0.738	0.772	0.738	0.772	166,555	0.7571	0.50%
2022-05-24	0	0.199	0.192	0.199	0.193	0.199	531,200	103,328	0.1945	0.768	0.741	0.768	0.745	0.768	137,553	0.7512	4.19%
2022-05-23	0	0.191	0.188	0.199	0.189	0.197	1,254,400	243,212	0.1939	0.738	0.726	0.768	0.730	0.761	324,824	0.7488	-2.05%
2022-05-20	0	0.195	0.195	0.208	0.195	0.195	70,400	13,728	0.1950	0.753	0.753	0.803	0.753	0.753	18,230	0.7530	-1.02%
2022-05-19	0	0.197	0.192	0.203	0.197	0.197	134,400	26,476	0.1970	0.761	0.741	0.784	0.761	0.761	34,803	0.7607	0.00%
2022-05-18	0	0.197	0.187	0.199	0.198	0.199	1,219,200	242,323	0.1988	0.761	0.722	0.768	0.765	0.768	315,709	0.7676	6.49%
2022-05-17	0	0.185	0.185	0.205	0.185	0.186	256,000	47,516	0.1856	0.714	0.714	0.792	0.714	0.718	66,291	0.7168	-1.60%
2022-05-16	0	0.188	0.188	0.200	0.185	0.189	329,600	61,392	0.1863	0.726	0.726	0.772	0.714	0.730	85,349	0.7193	-0.53%
2022-05-13	0	0.189	0.189	0.198	0.189	0.199	339,200	66,579	0.1963	0.730	0.730	0.765	0.730	0.768	87,835	0.7580	0.00%
2022-05-12	0	0.189	0.188	0.189	0.173	0.189	606,400	110,497	0.1822	0.730	0.726	0.730	0.668	0.730	157,026	0.7037	1.07%
2022-05-11	0	0.187	0.186	0.190	0.186	0.188	620,800	116,419	0.1875	0.722	0.718	0.734	0.718	0.726	160,755	0.7242	1.63%
2022-05-10	0	0.184	0.184	0.185	0.177	0.186	830,720	150,263	0.1809	0.711	0.711	0.714	0.684	0.718	215,113	0.6985	-2.65%
2022-05-06	0	0.189	0.188	0.198	0.189	0.199	1,044,480	201,958	0.1934	0.730	0.726	0.765	0.730	0.768	270,465	0.7467	-4.55%
2022-05-05	0	0.198	0.196	0.198	0.188	0.198	512,000	102,924	0.2010	0.765	0.757	0.765	0.726	0.765	132,581	0.7763	3.66%
2022-05-04	0	0.191	0.191	0.200	0.190	0.190	44,800	8,512	0.1900	0.738	0.738	0.772	0.734	0.734	11,601	0.7337	-4.50%
2022-05-03	0	0.200	0.191	0.200	-	-	0	0	-	0.772	0.738	0.772	-	-	0	-	-0.99%
2022-04-29	0	0.202	0.197	0.207	0.187	0.207	15,802,880	3,116,892	0.1972	0.780	0.761	0.799	0.722	0.799	4,092,114	0.7617	1.00%
2022-04-28	0	0.200	0.196	0.202	-	-	0	0	-	0.772	0.757	0.780	-	-	0	-	-0.50%
2022-04-27	0	0.201	0.193	0.201	-	-	0	0	-	0.776	0.745	0.776	-	-	0	-	0.00%
2022-04-26	0	0.201	0.201	0.208	0.201	0.203	86,080	17,433	0.2025	0.776	0.776	0.803	0.776	0.784	22,290	0.7821	-3.83%
2022-04-25	0	0.209	0.203	0.209	0.210	0.210	6,400	1,344	0.2100	0.807	0.784	0.807	0.811	0.811	1,657	0.8110	-1.42%
2022-04-22	0	0.212	0.197	0.210	0.193	0.213	600,640	121,155	0.2017	0.819	0.761	0.811	0.745	0.823	155,534	0.7790	9.84%
2022-04-21	0	0.193	0.193	0.199	0.192	0.193	201,280	38,730	0.1924	0.745	0.745	0.768	0.741	0.745	52,121	0.7431	-1.53%
2022-04-20	0	0.196	0.192	0.195	0.196	0.200	118,400	23,462	0.1982	0.757	0.741	0.753	0.757	0.772	30,659	0.7652	1.55%
2022-04-19	0	0.193	0.193	0.200	0.191	0.200	409,600	81,520	0.1990	0.745	0.745	0.772	0.738	0.772	106,065	0.7686	0.52%
2022-04-14	0	0.192	0.189	0.201	0.190	0.200	743,360	145,553	0.1958	0.741	0.730	0.776	0.734	0.772	192,491	0.7562	3.23%
2022-04-13	0	0.186	0.186	0.197	0.186	0.186	7,680	1,415	0.1842	0.718	0.718	0.761	0.718	0.718	1,989	0.7115	-1.06%
2022-04-12	0	0.188	0.188	0.189	0.187	0.193	231,680	44,179	0.1907	0.726	0.726	0.730	0.722	0.745	59,993	0.7364	0.53%
2022-04-11	0	0.187	0.187	0.193	0.185	0.189	179,200	33,510	0.1870	0.722	0.722	0.745	0.714	0.730	46,403	0.7221	-1.06%
2022-04-08	0	0.189	0.186	0.189	0.188	0.193	776,000	148,948	0.1919	0.730	0.718	0.730	0.726	0.745	200,943	0.7412	-1.56%
2022-04-07	0	0.192	0.190	0.195	0.183	0.195	14,320,000	2,758,172	0.1926	0.741	0.734	0.753	0.707	0.753	3,708,126	0.7438	6.67%
2022-04-06	0	0.180	0.180	0.188	0.172	0.192	17,321,600	3,017,811	0.1742	0.695	0.695	0.726	0.664	0.741	4,485,383	0.6728	-2.70%
2022-04-04	0	0.185	0.184	0.194	0.185	0.185	3,840	704	0.1833	0.714	0.711	0.749	0.714	0.714	994	0.7080	-2.63%
2022-04-01	0	0.190	0.190	0.193	0.185	0.195	438,400	83,718	0.1910	0.734	0.734	0.745	0.714	0.753	113,523	0.7375	3.26%
2022-03-31	0	0.184	0.182	0.192	0.181	0.184	516,800	93,953	0.1818	0.711	0.703	0.741	0.699	0.711	133,824	0.7021	0.00%
2022-03-30	0	0.184	0.184	0.194	0.178	0.184	220,480	40,458	0.1835	0.711	0.711	0.749	0.687	0.711	57,093	0.7086	0.00%
2022-03-29	0	0.184	0.184	0.194	0.183	0.185	163,200	30,040	0.1841	0.711	0.711	0.749	0.707	0.714	42,260	0.7108	0.55%
2022-03-28	0	0.183	0.184	0.185	0.180	0.187	506,880	92,585	0.1827	0.707	0.711	0.714	0.695	0.722	131,255	0.7054	-2.14%
2022-03-25	0	0.187	0.181	0.187	0.187	0.189	44,800	8,422	0.1880	0.722	0.699	0.722	0.722	0.730	11,601	0.7260	3.89%
2022-03-24	0	0.180	0.180	0.184	0.178	0.183	425,600	76,518	0.1798	0.695	0.695	0.711	0.687	0.707	110,208	0.6943	0.00%
2022-03-23	0	0.180	0.174	0.182	0.175	0.183	1,005,440	180,595	0.1796	0.695	0.672	0.703	0.676	0.707	260,356	0.6936	-1.64%
2022-03-22	0	0.183	0.178	0.183	0.174	0.188	94,720	17,504	0.1848	0.707	0.687	0.707	0.672	0.726	24,527	0.7136	0.00%
2022-03-21	0	0.183	0.173	0.183	0.185	0.185	3,200	592	0.1850	0.707	0.668	0.707	0.714	0.714	829	0.7144	1.67%
2022-03-18	0	0.180	0.170	0.189	0.170	0.180	304,640	53,034	0.1741	0.695	0.657	0.730	0.657	0.695	78,886	0.6723	0.00%
2022-03-17	0	0.180	0.176	0.180	0.179	0.189	115,200	20,860	0.1811	0.695	0.680	0.695	0.691	0.730	29,831	0.6993	0.56%
2022-03-16	0	0.179	0.173	0.179	0.170	0.179	105,600	18,368	0.1739	0.691	0.668	0.691	0.657	0.691	27,345	0.6717	-0.56%
2022-03-15	0	0.180	0.171	0.180	0.173	0.183	384,000	67,836	0.1767	0.695	0.660	0.695	0.668	0.707	99,436	0.6822	-1.64%
2022-03-14	0	0.183	0.178	0.183	0.178	0.187	10,646,400	1,917,660	0.1801	0.707	0.687	0.707	0.687	0.722	2,756,857	0.6956	-4.19%
2022-03-11	0	0.191	0.185	0.191	0.186	0.193	598,400	112,115	0.1874	0.738	0.714	0.738	0.718	0.745	154,954	0.7235	1.06%
2022-03-10	0	0.189	0.189	0.193	0.188	0.189	24,640	4,620	0.1875	0.730	0.730	0.745	0.726	0.730	6,380	0.7241	-2.58%
2022-03-09	0	0.194	0.188	0.194	0.188	0.194	150,400	29,152	0.1938	0.749	0.726	0.749	0.726	0.749	38,946	0.7485	-3.00%
2022-03-08	0	0.200	0.200	0.203	0.185	0.200	1,001,600	191,827	0.1915	0.772	0.772	0.784	0.714	0.772	259,362	0.7396	3.63%
2022-03-07	0	0.193	0.193	0.194	0.186	0.194	307,200	57,347	0.1867	0.745	0.745	0.749	0.718	0.749	79,549	0.7209	0.00%
2022-03-04	0	0.193	0.190	0.194	0.194	0.199	718,080	140,924	0.1963	0.745	0.734	0.749	0.749	0.768	185,945	0.7579	-1.53%
2022-03-03	0	0.196	0.196	0.197	0.191	0.199	319,680	62,917	0.1968	0.757	0.757	0.761	0.738	0.768	82,780	0.7600	3.16%
2022-03-02	0	0.190	0.188	0.190	0.190	0.190	98,240	18,654	0.1899	0.734	0.726	0.734	0.734	0.734	25,439	0.7333	0.00%
2022-03-01	0	0.190	0.190	0.195	0.188	0.193	557,440	105,998	0.1902	0.734	0.734	0.753	0.726	0.745	144,348	0.7343	-2.56%
2022-02-28	0	0.195	0.192	0.196	0.195	0.198	983,680	193,792	0.1970	0.753	0.741	0.757	0.753	0.765	254,721	0.7608	-1.52%
2022-02-25	0	0.198	0.196	0.198	0.191	0.198	408,640	79,718	0.1951	0.765	0.757	0.765	0.738	0.765	105,816	0.7534	0.00%
2022-02-24	0	0.198	0.196	0.198	0.175	0.205	5,014,400	956,886	0.1908	0.765	0.757	0.765	0.676	0.792	1,298,466	0.7369	3.66%
2022-02-23	0	0.191	0.184	0.191	0.181	0.193	3,424,000	644,412	0.1882	0.738	0.711	0.738	0.699	0.745	886,636	0.7268	-0.52%
2022-02-22	0	0.192	0.190	0.196	0.188	0.195	300,160	57,113	0.1903	0.741	0.734	0.757	0.726	0.753	77,726	0.7348	-2.54%
2022-02-21	0	0.197	0.195	0.199	0.197	0.198	128,000	25,302	0.1977	0.761	0.753	0.768	0.761	0.765	33,145	0.7634	-1.99%
2022-02-18	0	0.201	0.198	0.202	-	-	0	0	-	0.776	0.765	0.780	-	-	0	-	-0.50%
2022-02-17	0	0.202	0.198	0.205	0.200	0.204	150,400	30,220	0.2009	0.780	0.765	0.792	0.772	0.788	38,946	0.7760	1.00%
2022-02-16	0	0.200	0.200	0.205	0.197	0.206	125,440	25,404	0.2025	0.772	0.772	0.792	0.761	0.796	32,482	0.7821	1.01%
2022-02-15	0	0.198	0.197	0.198	0.198	0.200	494,720	98,216	0.1985	0.765	0.761	0.765	0.765	0.772	128,106	0.7667	-1.00%
2022-02-14	0	0.200	0.198	0.201	0.198	0.214	1,401,920	287,497	0.2051	0.772	0.765	0.776	0.765	0.826	363,023	0.7920	-3.85%
2022-02-11	0	0.208	0.206	0.208	0.200	0.219	5,459,200	1,139,203	0.2087	0.803	0.796	0.803	0.772	0.846	1,413,645	0.8059	3.48%
2022-02-10	0	0.201	0.201	0.203	0.198	0.201	668,800	134,393	0.2009	0.776	0.776	0.784	0.765	0.776	173,184	0.7760	-1.47%
2022-02-09	0	0.204	0.204	0.207	0.204	0.204	3,200	652	0.2038	0.788	0.788	0.799	0.788	0.788	829	0.7868	-1.45%
2022-02-08	0	0.207	0.205	0.208	0.200	0.208	137,600	27,900	0.2028	0.799	0.792	0.803	0.772	0.803	35,631	0.7830	0.98%
2022-02-07	0	0.205	0.201	0.209	0.205	0.211	1,235,200	253,875	0.2055	0.792	0.776	0.807	0.792	0.815	319,852	0.7937	0.00%
2022-02-04	0	0.205	0.205	0.210	0.197	0.205	557,440	113,611	0.2038	0.792	0.792	0.811	0.761	0.792	144,348	0.7871	0.99%
2022-01-31	0	0.203	0.203	0.207	0.202	0.217	1,881,600	391,785	0.2082	0.784	0.784	0.799	0.780	0.838	487,235	0.8041	-0.98%
2022-01-28	0	0.205	0.200	0.205	0.198	0.214	5,123,200	1,058,678	0.2066	0.792	0.772	0.792	0.765	0.826	1,326,639	0.7980	0.99%
2022-01-27	0	0.203	0.198	0.202	0.195	0.218	5,459,200	1,117,622	0.2047	0.784	0.765	0.780	0.753	0.842	1,413,645	0.7906	-1.46%
2022-01-26	0	0.206	0.201	0.205	0.198	0.209	1,084,800	220,787	0.2035	0.796	0.776	0.792	0.765	0.807	280,906	0.7860	5.10%
2022-01-25	0	0.196	0.195	0.210	0.195	0.216	989,120	206,105	0.2084	0.757	0.753	0.811	0.753	0.834	256,130	0.8047	-6.22%
2022-01-24	0	0.209	0.202	0.209	0.200	0.211	52,800	10,872	0.2059	0.807	0.780	0.807	0.772	0.815	13,672	0.7952	1.46%
2022-01-21	0	0.206	0.206	0.209	0.206	0.216	435,200	93,411	0.2146	0.796	0.796	0.807	0.796	0.834	112,694	0.8289	-1.90%
2022-01-20	0	0.210	0.210	0.211	0.205	0.215	2,501,120	526,357	0.2104	0.811	0.811	0.815	0.792	0.830	647,658	0.8127	0.00%
2022-01-19	0	0.210	0.206	0.208	0.198	0.219	5,587,840	1,167,928	0.2090	0.811	0.796	0.803	0.765	0.846	1,446,956	0.8072	5.00%
2022-01-18	0	0.200	0.200	0.204	0.192	0.211	28,250,560	5,613,228	0.1987	0.772	0.772	0.788	0.741	0.815	7,315,408	0.7673	-0.50%
2022-01-17	0	0.201	0.199	0.201	0.185	0.212	20,822,400	4,032,092	0.1936	0.776	0.768	0.776	0.714	0.819	5,391,906	0.7478	0.50%
2022-01-14	0	0.200	0.199	0.209	0.197	0.220	4,644,800	962,785	0.2073	0.772	0.768	0.807	0.761	0.850	1,202,759	0.8005	6.38%
2022-01-13	0	0.188	0.188	0.192	0.185	0.203	1,986,240	380,784	0.1917	0.726	0.726	0.741	0.714	0.784	514,332	0.7403	-5.53%
2022-01-12	0	0.199	0.195	0.200	0.196	0.207	1,228,800	243,379	0.1981	0.768	0.753	0.772	0.757	0.799	318,195	0.7649	-3.86%
2022-01-11	0	0.207	0.201	0.207	0.203	0.207	444,800	91,817	0.2064	0.799	0.776	0.799	0.784	0.799	115,180	0.7972	-0.96%
2022-01-10	0	0.209	0.203	0.209	0.203	0.224	3,169,280	674,199	0.2127	0.807	0.784	0.807	0.784	0.865	820,677	0.8215	-0.48%
2022-01-07	0	0.210	0.205	0.210	0.205	0.212	377,600	78,963	0.2091	0.811	0.792	0.811	0.792	0.819	97,779	0.8076	0.48%
2022-01-06	0	0.209	0.206	0.209	0.198	0.212	4,545,920	935,367	0.2058	0.807	0.796	0.807	0.765	0.819	1,177,154	0.7946	2.96%
2022-01-05	0	0.203	0.196	0.202	0.191	0.206	1,523,840	307,926	0.2021	0.784	0.757	0.780	0.738	0.796	394,594	0.7804	0.50%
2022-01-04	0	0.202	0.198	0.202	0.187	0.217	5,356,800	1,078,380	0.2013	0.780	0.765	0.780	0.722	0.838	1,387,129	0.7774	0.50%
2022-01-03	0	0.201	0.190	0.201	0.190	0.201	249,600	48,902	0.1959	0.776	0.734	0.776	0.734	0.776	64,633	0.7566	1.01%
2021-12-31	0	0.199	0.192	0.201	0.187	0.200	15,126,400	2,875,459	0.1901	0.768	0.741	0.776	0.722	0.772	3,916,941	0.7341	0.00%
2021-12-30	0	0.199	0.196	0.200	0.193	0.213	5,200,000	1,051,548	0.2022	0.768	0.757	0.772	0.745	0.823	1,346,526	0.7809	-1.00%
2021-12-29	0	0.201	0.193	0.201	0.197	0.217	1,427,840	293,560	0.2056	0.776	0.745	0.776	0.761	0.838	369,735	0.7940	-4.74%
2021-12-28	0	0.211	0.201	0.210	0.193	0.224	9,078,400	1,907,776	0.2101	0.815	0.776	0.811	0.745	0.865	2,350,828	0.8115	1.93%
2021-12-24	0	0.207	0.191	0.197	0.191	0.217	4,339,200	903,724	0.2083	0.799	0.738	0.761	0.738	0.838	1,123,624	0.8043	1.97%
2021-12-23	0	0.203	0.196	0.203	0.188	0.210	4,550,400	902,937	0.1984	0.784	0.757	0.784	0.726	0.811	1,178,314	0.7663	2.01%
2021-12-22	0	0.199	0.187	0.198	0.174	0.199	5,478,400	1,028,393	0.1877	0.768	0.722	0.765	0.672	0.768	1,418,617	0.7249	8.15%
2021-12-21	0	0.184	0.176	0.184	0.171	0.189	7,920,000	1,424,156	0.1798	0.711	0.680	0.711	0.660	0.730	2,050,863	0.6944	0.55%
2021-12-20	0	0.183	0.176	0.183	0.177	0.184	18,435,200	3,318,838	0.1800	0.707	0.680	0.707	0.684	0.711	4,773,747	0.6952	1.67%
2021-12-17	0	0.180	0.179	0.180	0.179	0.188	727,680	132,592	0.1822	0.695	0.691	0.695	0.691	0.726	188,431	0.7037	-2.17%
2021-12-16	0	0.184	0.184	0.193	0.179	0.195	1,451,520	270,609	0.1864	0.711	0.711	0.745	0.691	0.753	375,867	0.7200	-0.54%
2021-12-15	0	0.185	0.178	0.185	0.178	0.191	614,400	113,657	0.1850	0.714	0.687	0.714	0.687	0.738	159,097	0.7144	2.78%
2021-12-14	0	0.180	0.179	0.180	0.179	0.186	176,000	31,785	0.1806	0.695	0.691	0.695	0.691	0.718	45,575	0.6974	-1.10%
2021-12-13	0	0.182	0.181	0.187	0.179	0.190	5,515,200	994,028	0.1802	0.703	0.699	0.722	0.691	0.734	1,428,147	0.6960	-1.09%
2021-12-10	0	0.184	0.184	0.189	0.178	0.200	17,661,760	3,472,650	0.1966	0.711	0.711	0.730	0.687	0.772	4,573,466	0.7593	1.66%
2021-12-09	0	0.181	0.180	0.181	0.176	0.202	22,663,040	4,063,123	0.1793	0.699	0.695	0.699	0.680	0.780	5,868,535	0.6924	-5.24%
2021-12-08	0	0.191	0.191	0.198	0.190	0.194	115,200	22,323	0.1938	0.738	0.738	0.765	0.734	0.749	29,831	0.7483	-4.50%
2021-12-07	0	0.200	0.193	0.200	0.193	0.204	92,480	17,873	0.1933	0.772	0.745	0.772	0.745	0.788	23,947	0.7463	2.56%
2021-12-06	0	0.195	0.195	0.200	0.195	0.218	5,308,800	1,093,573	0.2060	0.753	0.753	0.772	0.753	0.842	1,374,700	0.7955	-1.52%
2021-12-03	0	0.198	0.187	0.198	0.183	0.210	14,765,120	2,920,524	0.1978	0.765	0.722	0.765	0.707	0.811	3,823,389	0.7639	4.21%
2021-12-02	0	0.190	0.180	0.190	0.172	0.197	17,555,200	3,139,209	0.1788	0.734	0.695	0.734	0.664	0.761	4,545,873	0.6906	0.00%
2021-12-01	0	0.190	0.185	0.190	0.183	0.192	264,320	49,497	0.1873	0.734	0.714	0.734	0.707	0.741	68,445	0.7232	-0.52%
2021-11-30	0	0.191	0.189	0.192	0.187	0.197	89,600	17,289	0.1930	0.738	0.730	0.741	0.722	0.761	23,202	0.7452	-0.52%
2021-11-29	0	0.192	0.188	0.193	0.188	0.192	393,600	74,313	0.1888	0.741	0.726	0.745	0.726	0.741	101,922	0.7291	1.05%
2021-11-26	0	0.190	0.189	0.195	0.189	0.196	15,079,040	2,879,927	0.1910	0.734	0.730	0.753	0.730	0.757	3,904,678	0.7376	-0.52%
2021-11-25	0	0.191	0.190	0.191	0.191	0.195	1,433,280	275,051	0.1919	0.738	0.734	0.738	0.738	0.753	371,144	0.7411	-4.50%
2021-11-24	0	0.200	0.190	0.200	0.189	0.200	8,508,800	1,657,958	0.1949	0.772	0.734	0.772	0.730	0.772	2,203,331	0.7525	-0.99%
2021-11-23	0	0.202	0.190	0.202	0.187	0.202	13,315,200	2,595,756	0.1949	0.780	0.734	0.780	0.722	0.780	3,447,936	0.7528	5.21%
2021-11-22	0	0.192	0.189	0.193	0.188	0.194	355,840	67,846	0.1907	0.741	0.730	0.745	0.726	0.749	92,144	0.7363	0.52%
2021-11-19	0	0.191	0.191	0.200	0.190	0.196	104,000	19,908	0.1914	0.738	0.738	0.772	0.734	0.757	26,931	0.7392	-0.52%
2021-11-18	0	0.192	0.192	0.198	0.192	0.209	485,440	94,601	0.1949	0.741	0.741	0.765	0.741	0.807	125,703	0.7526	-3.03%
2021-11-17	0	0.198	0.198	0.200	0.198	0.200	163,201	32,537	0.1994	0.765	0.765	0.772	0.765	0.772	42,260	0.7699	-1.49%
2021-11-16	0	0.201	0.201	0.205	0.199	0.203	451,200	90,281	0.2001	0.776	0.776	0.792	0.768	0.784	116,837	0.7727	-0.99%
2021-11-15	0	0.203	0.203	0.205	0.198	0.240	17,408,960	3,651,312	0.2097	0.784	0.784	0.792	0.765	0.927	4,508,004	0.8100	-5.58%
2021-11-12	0	0.215	0.205	0.215	0.188	0.215	13,875,200	2,816,316	0.2030	0.830	0.792	0.830	0.726	0.830	3,592,947	0.7838	13.16%
2021-11-11	0	0.190	0.190	0.198	0.190	0.195	425,600	81,792	0.1922	0.734	0.734	0.765	0.734	0.753	110,208	0.7422	-2.56%
2021-11-10	0	0.195	0.191	0.198	0.187	0.197	934,400	177,465	0.1899	0.753	0.738	0.765	0.722	0.761	241,960	0.7334	0.00%
2021-11-09	0	0.195	0.194	0.195	0.187	0.202	1,571,200	311,145	0.1980	0.753	0.749	0.753	0.722	0.780	406,858	0.7648	1.56%
2021-11-08	0	0.192	0.192	0.195	0.185	0.197	1,555,200	297,350	0.1912	0.741	0.741	0.753	0.714	0.761	402,715	0.7384	2.13%
2021-11-05	0	0.188	0.187	0.188	0.188	0.197	1,369,920	262,971	0.1920	0.726	0.722	0.726	0.726	0.761	354,737	0.7413	-4.08%
2021-11-04	0	0.196	0.193	0.197	0.190	0.206	8,697,600	1,724,608	0.1983	0.757	0.745	0.761	0.734	0.796	2,252,221	0.7657	1.03%
2021-11-03	0	0.194	0.194	0.195	0.185	0.250	35,104,000	7,545,190	0.2149	0.749	0.749	0.753	0.714	0.965	9,090,088	0.8300	-1.52%
2021-11-02	0	0.197	0.197	0.207	0.193	0.228	17,180,800	3,560,124	0.2072	0.761	0.761	0.799	0.745	0.880	4,448,923	0.8002	-5.74%
2021-11-01	0	0.209	0.205	0.209	0.165	0.219	20,227,200	4,085,867	0.2020	0.807	0.792	0.807	0.637	0.846	5,237,780	0.7801	19.43%
2021-10-29	0	0.175	0.170	0.175	0.170	0.179	2,288,000	397,494	0.1737	0.676	0.657	0.676	0.657	0.691	592,472	0.6709	-2.78%
2021-10-28	0	0.180	0.175	0.180	0.172	0.182	716,800	126,218	0.1761	0.695	0.676	0.695	0.664	0.703	185,613	0.6800	0.00%
2021-10-27	0	0.180	0.176	0.180	0.173	0.180	917,440	162,122	0.1767	0.695	0.680	0.695	0.668	0.695	237,569	0.6824	0.00%
2021-10-26	0	0.180	0.173	0.180	0.171	0.180	1,283,200	226,876	0.1768	0.695	0.668	0.695	0.660	0.695	332,281	0.6828	1.69%
2021-10-25	0	0.177	0.176	0.182	0.176	0.184	1,206,400	218,464	0.1811	0.684	0.680	0.703	0.680	0.711	312,394	0.6993	-0.56%
2021-10-22	0	0.178	0.174	0.178	0.173	0.183	1,360,000	240,195	0.1766	0.687	0.672	0.687	0.668	0.707	352,168	0.6820	-0.56%
2021-10-21	0	0.179	0.180	0.182	0.179	0.187	1,608,000	293,073	0.1823	0.691	0.695	0.703	0.691	0.722	416,387	0.7038	-5.29%
2021-10-20	0	0.189	0.184	0.189	0.177	0.189	2,403,200	438,873	0.1826	0.730	0.711	0.730	0.684	0.730	622,302	0.7052	1.07%
2021-10-19	0	0.187	0.181	0.187	0.180	0.187	156,800	29,200	0.1862	0.722	0.699	0.722	0.695	0.722	40,603	0.7192	0.00%
2021-10-18	0	0.187	0.182	0.188	0.182	0.188	568,000	103,793	0.1827	0.722	0.703	0.726	0.703	0.726	147,082	0.7057	0.54%
2021-10-15	0	0.186	0.180	0.188	0.180	0.189	2,016,000	372,153	0.1846	0.718	0.695	0.726	0.695	0.730	522,038	0.7129	-1.06%
2021-10-12	0	0.188	0.180	0.188	0.180	0.196	1,038,400	193,072	0.1859	0.726	0.695	0.726	0.695	0.757	268,891	0.7180	2.17%
2021-10-11	0	0.184	0.185	0.186	0.184	0.189	396,800	73,683	0.1857	0.711	0.714	0.718	0.711	0.730	102,750	0.7171	-1.08%
2021-10-08	0	0.186	0.186	0.190	0.181	0.197	6,246,400	1,162,656	0.1861	0.718	0.718	0.734	0.699	0.761	1,617,489	0.7188	-1.06%
2021-10-07	0	0.188	0.188	0.194	0.186	0.199	3,099,520	592,819	0.1913	0.726	0.726	0.749	0.718	0.768	802,613	0.7386	-2.59%
2021-10-06	0	0.193	0.193	0.200	0.186	0.202	1,603,200	309,417	0.1930	0.745	0.745	0.772	0.718	0.780	415,144	0.7453	-5.39%
2021-10-05	0	0.204	0.203	0.205	0.196	0.211	2,448,000	492,588	0.2012	0.788	0.784	0.792	0.757	0.815	633,903	0.7771	2.00%
2021-10-04	0	0.200	0.200	0.205	0.198	0.218	5,696,000	1,154,953	0.2028	0.772	0.772	0.792	0.765	0.842	1,474,964	0.7830	-5.66%
2021-09-30	0	0.212	0.212	0.216	0.208	0.237	5,334,400	1,155,734	0.2167	0.819	0.819	0.834	0.803	0.915	1,381,329	0.8367	-0.93%
2021-09-29	0	0.214	0.214	0.219	0.181	0.236	22,563,200	4,955,222	0.2196	0.826	0.826	0.846	0.699	0.911	5,842,681	0.8481	13.83%
2021-09-28	0	0.188	0.188	0.190	0.180	0.206	12,537,600	2,388,953	0.1905	0.726	0.726	0.734	0.695	0.796	3,246,579	0.7358	-1.05%
2021-09-27	0	0.190	0.190	0.191	0.171	0.228	41,134,720	7,905,843	0.1922	0.734	0.734	0.738	0.660	0.880	10,651,727	0.7422	-11.63%
2021-09-24	0	0.215	0.208	0.215	0.200	0.345	58,494,400	13,421,798	0.2295	0.830	0.803	0.830	0.772	1.332	15,146,971	0.8861	-32.81%
2021-09-23	0	0.320	0.315	0.320	0.320	0.630	109,245,120	53,450,992	0.4893	1.236	1.216	1.236	1.236	2.433	28,288,736	1.8895	-54.29%
2021-09-21	0	0.700	0.650	0.670	0.305	0.750	24,955,520	9,104,176	0.3648	2.703	2.510	2.587	1.178	2.896	6,462,166	1.4088	55.56%
2021-09-20	0	0.450	0.415	0.450	0.415	0.460	298,240	131,884	0.4422	1.738	1.603	1.738	1.603	1.776	77,228	1.7077	-3.23%
2021-09-17	0	0.465	0.425	0.465	0.415	0.465	1,045,120	467,584	0.4474	1.796	1.641	1.796	1.603	1.796	270,631	1.7278	-1.06%
2021-09-16	0	0.470	0.415	0.470	0.435	0.480	758,400	353,792	0.4665	1.815	1.603	1.815	1.680	1.854	196,386	1.8015	-5.05%
2021-09-15	0	0.495	0.460	0.495	0.460	0.495	290,560	139,587	0.4804	1.912	1.776	1.912	1.776	1.912	75,240	1.8552	0.00%
2021-09-14	0	0.495	0.475	0.495	0.470	0.500	560,000	277,568	0.4957	1.912	1.834	1.912	1.815	1.931	145,011	1.9141	0.00%
2021-09-13	0	0.495	0.455	0.495	0.455	0.495	956,480	442,320	0.4624	1.912	1.757	1.912	1.757	1.912	247,678	1.7859	4.21%
2021-09-10	0	0.475	0.475	0.485	0.445	0.490	1,397,120	641,222	0.4590	1.834	1.834	1.873	1.718	1.892	361,781	1.7724	-5.00%
2021-09-09	0	0.500	0.420	0.490	0.380	0.510	2,121,280	941,692	0.4439	1.931	1.622	1.892	1.467	1.970	549,300	1.7143	17.65%
2021-09-08	0	0.425	0.410	0.430	0.405	0.435	1,083,200	458,124	0.4229	1.641	1.583	1.661	1.564	1.680	280,492	1.6333	0.00%
2021-09-07	0	0.425	0.400	0.425	0.360	0.480	1,202,560	471,904	0.3924	1.641	1.545	1.641	1.390	1.854	311,400	1.5154	18.06%
2021-09-06	0	0.360	0.345	0.365	0.360	0.370	326,400	117,568	0.3602	1.390	1.332	1.410	1.390	1.429	84,520	1.3910	0.00%
2021-09-03	0	0.360	0.345	0.360	0.340	0.360	3,848,640	1,366,483	0.3551	1.390	1.332	1.390	1.313	1.390	996,595	1.3712	0.00%
2021-09-02	0	0.360	0.360	0.365	0.340	0.390	1,031,040	370,044	0.3589	1.390	1.390	1.410	1.313	1.506	266,985	1.3860	2.86%
2021-09-01	0	0.350	0.340	0.350	0.320	0.350	2,957,440	992,022	0.3354	1.352	1.313	1.352	1.236	1.352	765,821	1.2954	2.94%
2021-08-31	0	0.340	0.320	0.340	0.305	0.340	250,560	81,264	0.3243	1.313	1.236	1.313	1.178	1.313	64,882	1.2525	3.03%
2021-08-30	0	0.330	0.290	0.330	0.285	0.330	6,387,200	1,835,600	0.2874	1.274	1.120	1.274	1.101	1.274	1,653,949	1.1098	3.13%
2021-08-27	0	0.320	0.320	0.325	0.315	0.325	163,200	52,704	0.3229	1.236	1.236	1.255	1.216	1.255	42,260	1.2471	0.00%
2021-08-26	0	0.320	0.320	0.325	0.315	0.325	300,800	95,760	0.3184	1.236	1.236	1.255	1.216	1.255	77,891	1.2294	-3.03%
2021-08-25	0	0.330	0.320	0.330	0.315	0.350	769,600	254,281	0.3304	1.274	1.236	1.274	1.216	1.352	199,286	1.2760	1.54%
2021-08-24	0	0.325	0.310	0.325	0.310	0.330	2,724,800	896,160	0.3289	1.255	1.197	1.255	1.197	1.274	705,580	1.2701	-1.52%
2021-08-23	0	0.330	0.315	0.330	0.310	0.330	881,600	290,792	0.3298	1.274	1.216	1.274	1.197	1.274	228,288	1.2738	1.54%
2021-08-20	0	0.325	0.305	0.325	0.305	0.350	444,800	139,936	0.3146	1.255	1.178	1.255	1.178	1.352	115,180	1.2149	0.00%
2021-08-19	0	0.325	0.295	0.325	0.300	0.330	524,800	162,448	0.3095	1.255	1.139	1.255	1.159	1.274	135,896	1.1954	1.56%
2021-08-18	0	0.320	0.320	0.330	0.315	0.335	1,388,160	442,387	0.3187	1.236	1.236	1.274	1.216	1.294	359,460	1.2307	0.00%
2021-08-17	0	0.320	0.310	0.330	0.315	0.325	10,544,000	3,373,280	0.3199	1.236	1.197	1.274	1.216	1.255	2,730,341	1.2355	-1.54%
2021-08-16	0	0.325	0.320	0.330	0.320	0.340	217,600	71,760	0.3298	1.255	1.236	1.274	1.236	1.313	56,347	1.2735	-1.52%
2021-08-13	0	0.330	0.320	0.340	0.310	0.365	36,070,400	11,370,144	0.3152	1.274	1.236	1.313	1.197	1.410	9,340,335	1.2173	0.00%
2021-08-12	0	0.330	0.330	0.340	0.315	0.335	499,200	162,112	0.3247	1.274	1.274	1.313	1.216	1.294	129,267	1.2541	-2.94%
2021-08-11	0	0.340	0.330	0.340	0.330	0.350	4,952,960	1,667,305	0.3366	1.313	1.274	1.313	1.274	1.352	1,282,556	1.3000	-2.86%
2021-08-10	0	0.350	0.340	0.350	0.340	0.365	1,241,600	431,584	0.3476	1.352	1.313	1.352	1.313	1.410	321,509	1.3424	1.45%
2021-08-09	0	0.345	0.340	0.345	0.340	0.375	1,200,055	420,737	0.3506	1.332	1.313	1.332	1.313	1.448	310,751	1.3539	0.00%
2021-08-06	0	0.345	0.345	0.355	0.340	0.400	1,387,200	501,120	0.3612	1.332	1.332	1.371	1.313	1.545	359,212	1.3951	-4.17%
2021-08-05	0	0.360	0.350	0.355	0.340	0.450	16,345,600	6,042,608	0.3697	1.390	1.352	1.371	1.313	1.738	4,232,650	1.4276	-11.11%
2021-08-04	0	0.405	0.400	0.405	0.330	0.405	14,835,200	5,236,896	0.3530	1.564	1.545	1.564	1.274	1.564	3,841,536	1.3632	15.71%
2021-08-03	0	0.350	0.335	0.340	0.330	0.405	3,680,640	1,259,356	0.3422	1.352	1.294	1.313	1.274	1.564	953,092	1.3213	-6.67%
2021-08-02	0	0.375	0.365	0.375	0.360	0.455	1,668,800	649,528	0.3892	1.448	1.410	1.448	1.390	1.757	432,131	1.5031	-17.58%
2021-07-30	0	0.455	0.405	0.455	0.405	0.640	4,735,680	2,333,449	0.4927	1.757	1.564	1.757	1.564	2.472	1,226,292	1.9028	-22.88%
2021-07-29	0	0.590	0.520	0.590	0.400	0.750	21,920,160	11,211,499	0.5115	2.278	2.008	2.278	1.545	2.896	5,676,168	1.9752	-13.24%
2021-07-28	0	0.680	0.600	0.680	0.290	0.800	4,888,640	1,791,574	0.3665	2.626	2.317	2.626	1.120	3.089	1,265,900	1.4153	122.95%
2021-07-27	0	0.305	0.290	0.330	0.290	0.330	715,200	219,352	0.3067	1.178	1.120	1.274	1.120	1.274	185,199	1.1844	-1.61%
2021-07-26	0	0.310	0.275	0.310	0.270	0.310	302,080	85,644	0.2835	1.197	1.062	1.197	1.043	1.197	78,223	1.0949	-1.59%
2021-07-23	0	0.315	0.275	0.310	0.275	0.315	726,720	212,035	0.2918	1.216	1.062	1.197	1.062	1.216	188,182	1.1268	10.53%
2021-07-22	0	0.285	0.265	0.295	0.250	0.300	627,200	170,752	0.2722	1.101	1.023	1.139	0.965	1.159	162,412	1.0514	-5.00%
2021-07-21	0	0.300	0.285	0.300	0.285	0.300	300,800	86,736	0.2884	1.159	1.101	1.159	1.101	1.159	77,891	1.1136	0.00%
2021-07-20	0	0.300	0.290	0.300	0.280	0.300	313,600	91,776	0.2927	1.159	1.120	1.159	1.081	1.159	81,206	1.1302	3.45%
2021-07-19	0	0.290	0.270	0.295	0.240	0.310	8,553,600	2,089,369	0.2443	1.120	1.043	1.139	0.927	1.197	2,214,932	0.9433	9.43%
2021-07-16	0	0.265	0.250	0.270	0.250	0.265	43,200	11,313	0.2619	1.023	0.965	1.043	0.965	1.023	11,187	1.0113	3.92%
2021-07-15	0	0.255	0.250	0.265	0.255	0.255	480,640	122,553	0.2550	0.985	0.965	1.023	0.985	0.985	124,460	0.9847	-1.92%
2021-07-14	0	0.260	0.255	0.270	0.260	0.270	278,400	72,992	0.2622	1.004	0.985	1.043	1.004	1.043	72,091	1.0125	0.00%
2021-07-13	0	0.260	0.260	0.265	0.249	0.275	6,864,000	1,751,116	0.2551	1.004	1.004	1.023	0.962	1.062	1,777,415	0.9852	-5.45%
2021-07-12	0	0.275	0.265	0.280	0.265	0.275	7,977,600	2,153,648	0.2700	1.062	1.023	1.081	1.023	1.062	2,065,779	1.0425	5.77%
2021-07-09	0	0.260	0.260	0.280	0.250	0.280	348,800	93,408	0.2678	1.004	1.004	1.081	0.965	1.081	90,321	1.0342	-1.89%
2021-07-08	0	0.265	0.255	0.275	0.250	0.270	172,800	44,016	0.2547	1.023	0.985	1.062	0.965	1.043	44,746	0.9837	0.00%
2021-07-07	0	0.265	0.250	0.265	0.240	0.265	147,200	36,108	0.2453	1.023	0.965	1.023	0.927	1.023	38,117	0.9473	1.92%
2021-07-06	0	0.260	0.228	0.290	-	-	0	0	-	1.004	0.880	1.120	-	-	0	-	0.00%
2021-07-05	0	0.260	0.235	0.265	0.255	0.260	81,280	20,912	0.2573	1.004	0.908	1.023	0.985	1.004	21,047	0.9936	-3.70%
2021-07-02	0	0.270	0.265	0.285	0.265	0.270	6,400	1,712	0.2675	1.043	1.023	1.101	1.023	1.043	1,657	1.0330	-3.57%
2021-06-30	0	0.280	0.265	0.285	0.265	0.290	349,120	95,283	0.2729	1.081	1.023	1.101	1.023	1.120	90,404	1.0540	-1.75%
2021-06-29	0	0.285	0.270	0.285	0.270	0.290	431,360	120,425	0.2792	1.101	1.043	1.101	1.043	1.120	111,700	1.0781	0.00%
2021-06-28	0	0.285	0.275	0.285	0.285	0.290	73,600	21,008	0.2854	1.101	1.062	1.101	1.101	1.120	19,059	1.1023	-1.72%
2021-06-25	0	0.290	0.280	0.290	0.285	0.290	15,043,840	4,287,814	0.2850	1.120	1.081	1.120	1.101	1.120	3,895,563	1.1007	-1.69%
2021-06-24	0	0.295	0.285	0.300	0.280	0.295	17,252,800	4,938,144	0.2862	1.139	1.101	1.159	1.081	1.139	4,467,567	1.1053	0.00%
2021-06-23	0	0.295	0.290	0.315	0.290	0.320	10,532,160	3,063,778	0.2909	1.139	1.120	1.216	1.120	1.236	2,727,275	1.1234	0.00%
2021-06-22	0	0.295	0.295	0.305	0.285	0.295	8,640	2,460	0.2847	1.139	1.139	1.178	1.101	1.139	2,237	1.0995	-1.67%
2021-06-21	0	0.300	0.295	0.305	0.300	0.315	624,960	187,724	0.3004	1.159	1.139	1.178	1.159	1.216	161,832	1.1600	3.45%
2021-06-18	0	0.290	0.285	0.305	0.280	0.305	7,034,240	2,138,956	0.3041	1.120	1.101	1.178	1.081	1.178	1,821,498	1.1743	-1.69%
2021-06-17	0	0.295	0.295	0.320	0.290	0.335	14,632,000	4,471,208	0.3056	1.139	1.139	1.236	1.120	1.294	3,788,918	1.1801	-4.84%
2021-06-16	0	0.310	0.280	0.310	0.270	0.320	122,080	34,993	0.2866	1.197	1.081	1.197	1.043	1.236	31,612	1.1069	6.90%
2021-06-15	0	0.290	0.285	0.310	0.232	0.340	3,532,800	1,080,006	0.3057	1.120	1.101	1.197	0.896	1.313	914,809	1.1806	13.73%
2021-06-11	0	0.255	0.243	0.255	0.220	0.270	5,479,360	1,320,988	0.2411	0.985	0.938	0.985	0.850	1.043	1,418,866	0.9310	2.82%
2021-06-10	0	0.248	-	0.250	0.229	0.325	10,915,520	3,244,041	0.2972	0.958	-	0.965	0.884	1.255	2,826,545	1.1477	-22.50%
2021-06-09	0	0.320	0.300	0.320	-	-	1,600	448	0.2800	1.236	1.159	1.236	-	-	414	1.0813	0.00%
2021-06-08	0	0.320	0.290	0.345	0.300	0.345	12,800	4,048	0.3163	1.236	1.120	1.332	1.159	1.332	3,315	1.2213	0.00%
2021-06-07	0	0.320	0.290	0.320	0.290	0.320	82,880	25,312	0.3054	1.236	1.120	1.236	1.120	1.236	21,462	1.1794	0.00%
2021-06-04	0	0.320	0.290	0.325	-	-	0	0	-	1.236	1.120	1.255	-	-	0	-	0.00%
2021-06-03	0	0.320	0.295	0.325	0.300	0.325	215,360	66,147	0.3071	1.236	1.139	1.255	1.159	1.255	55,767	1.1861	0.00%
2021-06-02	0	0.320	0.315	0.335	0.320	0.340	332,800	111,472	0.3350	1.236	1.216	1.294	1.236	1.313	86,178	1.2935	-5.88%
2021-06-01	0	0.340	0.315	0.340	0.325	0.355	336,000	116,128	0.3456	1.313	1.216	1.313	1.255	1.371	87,006	1.3347	-2.86%
2021-05-31	0	0.350	0.330	0.350	0.310	0.350	1,828,160	630,601	0.3449	1.352	1.274	1.352	1.197	1.352	473,397	1.3321	6.06%
2021-05-28	0	0.330	0.310	0.345	0.310	0.330	227,200	72,864	0.3207	1.274	1.197	1.332	1.197	1.274	58,833	1.2385	3.13%
2021-05-27	0	0.320	0.315	0.320	0.320	0.400	1,062,400	369,824	0.3481	1.236	1.216	1.236	1.236	1.545	275,106	1.3443	-15.79%
2021-05-26	0	0.380	0.350	0.380	0.335	0.395	145,920	54,585	0.3741	1.467	1.352	1.467	1.294	1.525	37,786	1.4446	1.33%
2021-05-25	0	0.375	0.310	0.375	0.310	0.380	88,960	30,636	0.3444	1.448	1.197	1.448	1.197	1.467	23,036	1.3299	7.14%
2021-05-24	0	0.350	0.300	0.350	0.325	0.350	25,600	8,416	0.3288	1.352	1.159	1.352	1.255	1.352	6,629	1.2696	9.38%
2021-05-21	0	0.320	0.300	0.320	0.300	0.320	25,600	7,744	0.3025	1.236	1.159	1.236	1.159	1.236	6,629	1.1682	0.00%
2021-05-20	0	0.320	0.290	0.320	0.270	0.320	455,680	138,390	0.3037	1.236	1.120	1.236	1.043	1.236	117,997	1.1728	0.00%
2021-05-18	0	0.320	0.310	0.320	0.310	0.335	972,800	307,120	0.3157	1.236	1.197	1.236	1.197	1.294	251,904	1.2192	-8.57%
2021-05-17	0	0.350	0.315	0.335	0.305	0.350	950,400	321,600	0.3384	1.352	1.216	1.294	1.178	1.352	246,104	1.3068	-1.41%
2021-05-14	0	0.355	0.325	0.355	0.320	0.355	862,080	300,832	0.3490	1.371	1.255	1.371	1.236	1.371	223,233	1.3476	0.00%
2021-05-13	0	0.355	0.315	0.355	0.310	0.355	300,800	105,152	0.3496	1.371	1.216	1.371	1.197	1.371	77,891	1.3500	1.43%
2021-05-12	0	0.350	0.335	0.350	0.275	0.380	20,139,200	7,034,288	0.3493	1.352	1.294	1.352	1.062	1.467	5,214,993	1.3489	-12.50%
2021-05-11	0	0.400	0.330	0.400	0.335	0.400	297,600	113,312	0.3808	1.545	1.274	1.545	1.294	1.545	77,063	1.4704	-2.44%
2021-05-10	0	0.410	0.380	0.410	0.370	0.415	395,840	152,492	0.3852	1.583	1.467	1.583	1.429	1.603	102,502	1.4877	-1.20%
2021-05-07	0	0.415	0.405	0.415	0.370	0.450	1,174,400	462,672	0.3940	1.603	1.564	1.603	1.429	1.738	304,108	1.5214	-7.78%
2021-05-06	0	0.450	0.435	0.450	0.450	0.470	21,760	9,955	0.4575	1.738	1.680	1.738	1.738	1.815	5,635	1.7667	-3.23%
2021-05-05	0	0.465	0.450	0.465	0.450	0.465	48,960	22,252	0.4545	1.796	1.738	1.796	1.738	1.796	12,678	1.7552	-1.06%
2021-05-04	0	0.470	0.450	0.470	0.450	0.490	283,520	129,660	0.4573	1.815	1.738	1.815	1.738	1.892	73,417	1.7661	-2.08%
2021-05-03	0	0.480	0.455	0.480	0.445	0.490	424,320	193,865	0.4569	1.854	1.757	1.854	1.718	1.892	109,877	1.7644	-4.00%
2021-04-30	0	0.500	0.475	0.495	0.455	0.500	241,280	115,132	0.4772	1.931	1.834	1.912	1.757	1.931	62,479	1.8427	0.00%
2021-04-29	0	0.500	0.455	0.500	0.450	0.500	449,280	212,915	0.4739	1.931	1.757	1.931	1.738	1.931	116,340	1.8301	4.17%
2021-04-28	0	0.480	0.455	0.480	0.435	0.480	412,800	193,104	0.4678	1.854	1.757	1.854	1.680	1.854	106,893	1.8065	0.00%
2021-04-27	0	0.480	0.455	0.480	0.435	0.480	251,520	114,720	0.4561	1.854	1.757	1.854	1.680	1.854	65,130	1.7614	0.00%
2021-04-26	0	0.480	0.460	0.480	0.455	0.500	284,800	134,160	0.4711	1.854	1.776	1.854	1.757	1.931	73,748	1.8192	-4.00%
2021-04-23	0	0.500	0.470	0.500	0.470	0.540	819,200	395,680	0.4830	1.931	1.815	1.931	1.815	2.085	212,130	1.8653	-3.85%
2021-04-22	0	0.520	0.485	0.520	0.480	0.520	706,560	348,172	0.4928	2.008	1.873	2.008	1.854	2.008	182,962	1.9030	4.00%
2021-04-21	0	0.500	0.475	0.500	0.465	0.550	3,607,680	1,794,112	0.4973	1.931	1.834	1.931	1.796	2.124	934,199	1.9205	0.00%
2021-04-20	0	0.500	0.490	0.500	0.435	0.530	3,978,240	1,943,406	0.4885	1.931	1.892	1.931	1.680	2.047	1,030,155	1.8865	14.94%
2021-04-19	0	0.435	0.425	0.435	0.415	0.440	885,120	378,787	0.4279	1.680	1.641	1.680	1.603	1.699	229,199	1.6527	4.82%
2021-04-16	0	0.415	0.395	0.415	0.375	0.420	1,001,600	397,112	0.3965	1.603	1.525	1.603	1.448	1.622	259,362	1.5311	3.75%
2021-04-15	0	0.400	0.370	0.400	0.355	0.400	1,572,480	579,638	0.3686	1.545	1.429	1.545	1.371	1.545	407,190	1.4235	6.67%
2021-04-14	0	0.375	0.350	0.370	0.315	0.440	3,758,400	1,375,694	0.3660	1.448	1.352	1.429	1.216	1.699	973,228	1.4135	5.63%
2021-04-13	0	0.355	0.320	0.355	0.325	0.355	1,219,200	406,192	0.3332	1.371	1.236	1.371	1.255	1.371	315,709	1.2866	2.90%
2021-04-12	0	0.345	0.335	0.345	0.330	0.355	2,012,800	691,024	0.3433	1.332	1.294	1.332	1.274	1.371	521,209	1.3258	1.47%
2021-04-09	0	0.340	0.330	0.340	0.330	0.345	3,558,400	1,193,520	0.3354	1.313	1.274	1.313	1.274	1.332	921,438	1.2953	0.00%
2021-04-08	0	0.340	0.330	0.340	0.330	0.350	6,612,160	2,219,203	0.3356	1.313	1.274	1.313	1.274	1.352	1,712,201	1.2961	-2.86%
2021-04-07	0	0.350	0.340	0.350	0.300	0.355	2,156,800	725,904	0.3366	1.352	1.313	1.352	1.159	1.371	558,498	1.2997	12.90%
2021-04-01	0	0.310	0.310	0.320	0.285	0.310	754,800	226,797	0.3005	1.197	1.197	1.236	1.101	1.197	195,453	1.1604	0.00%
2021-03-31	0	0.310	0.305	0.315	0.305	0.325	200,000	63,344	0.3167	1.197	1.178	1.216	1.178	1.255	51,789	1.2231	-1.59%
2021-03-30	0	0.315	0.310	0.325	0.300	0.325	787,840	250,953	0.3185	1.216	1.197	1.255	1.159	1.255	204,009	1.2301	0.00%
2021-03-29	0	0.315	0.300	0.315	0.285	0.320	252,800	75,600	0.2991	1.216	1.159	1.216	1.101	1.236	65,462	1.1549	5.00%
2021-03-26	0	0.300	0.280	0.295	0.275	0.305	675,520	198,531	0.2939	1.159	1.081	1.139	1.062	1.178	174,924	1.1350	5.26%
2021-03-25	0	0.285	0.280	0.285	0.270	0.290	95,040	26,150	0.2751	1.101	1.081	1.101	1.043	1.120	24,610	1.0626	-3.39%
2021-03-24	0	0.295	0.270	0.295	0.250	0.295	1,571,200	418,896	0.2666	1.139	1.043	1.139	0.965	1.139	406,858	1.0296	1.72%
2021-03-23	0	0.290	0.275	0.290	0.275	0.335	1,723,200	497,494	0.2887	1.120	1.062	1.120	1.062	1.294	446,218	1.1149	-13.43%
2021-03-22	0	0.335	0.335	0.340	0.275	0.370	8,707,279	2,826,430	0.3246	1.294	1.294	1.313	1.062	1.429	2,254,727	1.2536	31.37%
2021-03-19	0	0.255	0.238	0.255	0.220	0.255	574,080	136,103	0.2371	0.985	0.919	0.985	0.850	0.985	148,657	0.9156	10.39%
2021-03-18	0	0.231	0.220	0.245	0.220	0.231	836,800	184,518	0.2205	0.892	0.850	0.946	0.850	0.892	216,687	0.8515	5.00%
2021-03-17	0	0.220	0.220	0.242	0.220	0.220	8,000	1,744	0.2180	0.850	0.850	0.935	0.850	0.850	2,072	0.8419	-4.35%
2021-03-16	0	0.230	0.206	0.245	0.220	0.245	132,800	30,416	0.2290	0.888	0.796	0.946	0.850	0.946	34,388	0.8845	0.00%
2021-03-15	0	0.230	0.221	0.245	-	-	1,280	275	0.2148	0.888	0.853	0.946	-	-	331	0.8297	0.00%
2021-03-12	0	0.230	0.221	0.249	-	-	0	0	-	0.888	0.853	0.962	-	-	0	-	0.00%
2021-03-11	0	0.230	0.217	0.230	0.230	0.230	195,520	44,968	0.2300	0.888	0.838	0.888	0.888	0.888	50,629	0.8882	0.00%
2021-03-10	0	0.230	0.230	0.250	-	-	0	0	-	0.888	0.888	0.965	-	-	0	-	0.00%
2021-03-09	0	0.230	0.230	0.250	0.230	0.260	33,600	8,094	0.2409	0.888	0.888	0.965	0.888	1.004	8,701	0.9303	0.00%
2021-03-08	0	0.230	0.231	0.241	0.230	0.235	277,120	63,961	0.2308	0.888	0.892	0.931	0.888	0.908	71,759	0.8913	0.00%
2021-03-05	0	0.230	0.230	0.260	0.230	0.230	15,360	3,481	0.2266	0.888	0.888	1.004	0.888	0.888	3,977	0.8752	-4.17%
2021-03-04	0	0.240	0.240	0.260	0.240	0.241	348,800	83,721	0.2400	0.927	0.927	1.004	0.927	0.931	90,321	0.9269	-0.41%
2021-03-03	0	0.241	0.241	0.260	0.240	0.246	70,400	17,008	0.2416	0.931	0.931	1.004	0.927	0.950	18,230	0.9330	-10.74%
2021-03-02	0	0.270	0.243	0.270	0.246	0.270	6,400	1,651	0.2580	1.043	0.938	1.043	0.950	1.043	1,657	0.9962	8.00%
2021-03-01	0	0.250	0.243	0.255	0.243	0.250	9,600	2,355	0.2453	0.965	0.938	0.985	0.938	0.965	2,486	0.9473	-3.85%
2021-02-26	0	0.260	0.242	0.265	0.240	0.280	180,480	44,224	0.2450	1.004	0.935	1.023	0.927	1.081	46,735	0.9463	8.33%
2021-02-25	0	0.240	0.240	0.260	0.215	0.228	37,600	8,359	0.2223	0.927	0.927	1.004	0.830	0.880	9,736	0.8585	4.35%
2021-02-24	0	0.230	0.217	0.230	0.216	0.230	19,200	4,304	0.2242	0.888	0.838	0.888	0.834	0.888	4,972	0.8657	1.32%
2021-02-23	0	0.227	0.217	0.230	0.216	0.228	7,360	1,643	0.2232	0.877	0.838	0.888	0.834	0.880	1,906	0.8621	-2.16%
2021-02-22	0	0.232	0.228	0.235	0.232	0.232	55,040	12,736	0.2314	0.896	0.880	0.908	0.896	0.896	14,252	0.8936	-3.33%
2021-02-19	0	0.240	0.238	0.240	0.238	0.249	50,560	12,091	0.2391	0.927	0.919	0.927	0.919	0.962	13,092	0.9235	0.00%
2021-02-18	0	0.240	0.240	0.248	0.239	0.247	179,520	43,291	0.2411	0.927	0.927	0.958	0.923	0.954	46,486	0.9313	-2.83%
2021-02-17	0	0.247	0.247	0.249	0.235	0.239	153,600	36,846	0.2399	0.954	0.954	0.962	0.908	0.923	39,774	0.9264	0.00%
2021-02-16	0	0.247	0.241	0.249	0.235	0.250	131,200	31,920	0.2433	0.954	0.931	0.962	0.908	0.965	33,974	0.9395	5.11%
2021-02-11	0	0.235	0.214	0.245	-	-	0	0	-	0.908	0.826	0.946	-	-	0	-	0.00%
2021-02-10	0	0.235	0.219	0.241	0.233	0.235	128,000	29,881	0.2334	0.908	0.846	0.931	0.900	0.908	33,145	0.9015	0.00%
2021-02-09	0	0.235	0.235	0.241	0.231	0.244	76,800	18,368	0.2392	0.908	0.908	0.931	0.892	0.942	19,887	0.9236	-2.08%
2021-02-08	0	0.240	0.240	0.245	0.228	0.228	10,880	2,470	0.2270	0.927	0.927	0.946	0.880	0.880	2,817	0.8767	3.90%
2021-02-05	0	0.231	0.225	0.232	0.213	0.231	208,000	45,334	0.2180	0.892	0.869	0.896	0.823	0.892	53,861	0.8417	6.45%
2021-02-04	0	0.217	0.212	0.218	0.211	0.218	292,800	63,426	0.2166	0.838	0.819	0.842	0.815	0.842	75,820	0.8365	2.36%
2021-02-03	0	0.212	0.210	0.215	0.211	0.222	139,200	29,872	0.2146	0.819	0.811	0.830	0.815	0.857	36,045	0.8287	-2.75%
2021-02-02	0	0.218	0.209	0.220	0.210	0.220	6,400	1,376	0.2150	0.842	0.807	0.850	0.811	0.850	1,657	0.8303	0.46%
2021-02-01	0	0.217	0.206	0.220	0.205	0.219	105,600	22,275	0.2109	0.838	0.796	0.850	0.792	0.846	27,345	0.8146	-0.91%
2021-01-29	0	0.219	0.208	0.219	0.215	0.220	123,200	27,068	0.2197	0.846	0.803	0.846	0.830	0.850	31,902	0.8485	-0.45%
2021-01-28	0	0.220	0.220	0.233	0.205	0.205	11,840	2,418	0.2042	0.850	0.850	0.900	0.792	0.792	3,066	0.7887	6.28%
2021-01-27	0	0.207	0.206	0.230	0.196	0.207	102,400	20,704	0.2022	0.799	0.796	0.888	0.757	0.799	26,516	0.7808	-1.90%
2021-01-26	0	0.211	0.200	0.211	0.202	0.211	243,840	50,979	0.2091	0.815	0.772	0.815	0.780	0.815	63,142	0.8074	0.00%
2021-01-25	0	0.211	0.208	0.212	0.205	0.212	202,880	42,048	0.2073	0.815	0.803	0.819	0.792	0.819	52,535	0.8004	-0.94%
2021-01-22	0	0.213	0.211	0.216	0.208	0.217	562,240	118,872	0.2114	0.823	0.815	0.834	0.803	0.838	145,591	0.8165	0.47%
2021-01-21	0	0.212	0.212	0.217	0.208	0.220	1,103,040	236,633	0.2145	0.819	0.819	0.838	0.803	0.850	285,629	0.8285	1.92%
2021-01-20	0	0.208	0.208	0.212	0.201	0.208	368,640	75,624	0.2051	0.803	0.803	0.819	0.776	0.803	95,458	0.7922	-2.35%
2021-01-19	0	0.213	0.201	0.216	0.203	0.218	16,000	3,270	0.2044	0.823	0.776	0.834	0.784	0.842	4,143	0.7893	0.00%
2021-01-18	0	0.213	0.205	0.215	0.210	0.215	1,817,600	388,931	0.2140	0.823	0.792	0.830	0.811	0.830	470,663	0.8263	-0.93%
2021-01-15	0	0.215	0.205	0.218	0.210	0.219	124,800	26,409	0.2116	0.830	0.792	0.842	0.811	0.846	32,317	0.8172	2.38%
2021-01-14	0	0.210	0.210	0.220	0.201	0.214	70,080	14,649	0.2090	0.811	0.811	0.850	0.776	0.826	18,147	0.8072	0.96%
2021-01-13	0	0.208	0.201	0.208	0.203	0.220	563,200	118,256	0.2100	0.803	0.776	0.803	0.784	0.850	145,839	0.8109	-5.88%
2021-01-12	0	0.221	0.215	0.223	0.216	0.229	204,800	45,129	0.2204	0.853	0.830	0.861	0.834	0.884	53,032	0.8510	0.45%
2021-01-11	0	0.220	0.212	0.220	0.212	0.236	221,760	49,700	0.2241	0.850	0.819	0.850	0.819	0.911	57,424	0.8655	0.00%
2021-01-08	0	0.220	0.214	0.221	0.213	0.250	481,920	112,145	0.2327	0.850	0.826	0.853	0.823	0.965	124,792	0.8987	-1.79%
2021-01-07	0	0.224	0.212	0.224	0.210	0.227	633,280	138,756	0.2191	0.865	0.819	0.865	0.811	0.877	163,986	0.8461	2.75%
2021-01-06	0	0.218	0.213	0.219	0.214	0.233	857,600	189,446	0.2209	0.842	0.823	0.846	0.826	0.900	222,073	0.8531	0.46%
2021-01-05	0	0.217	0.212	0.221	0.209	0.230	4,688,000	990,307	0.2112	0.838	0.819	0.853	0.807	0.888	1,213,945	0.8158	-4.41%
2021-01-04	0	0.227	0.227	0.234	0.223	0.233	348,800	80,797	0.2316	0.877	0.877	0.904	0.861	0.900	90,321	0.8946	-5.02%
2020-12-31	0	0.239	0.215	0.239	0.214	0.239	93,120	20,580	0.2210	0.923	0.830	0.923	0.826	0.923	24,113	0.8535	8.64%
2020-12-30	0	0.220	0.214	0.236	0.212	0.220	194,880	41,570	0.2133	0.850	0.826	0.911	0.819	0.850	50,464	0.8238	1.38%
2020-12-29	0	0.217	0.213	0.217	0.211	0.217	177,280	37,975	0.2142	0.838	0.823	0.838	0.815	0.838	45,906	0.8272	0.46%
2020-12-28	0	0.216	0.215	0.225	0.211	0.250	75,520	16,998	0.2251	0.834	0.830	0.869	0.815	0.965	19,556	0.8692	-6.09%
2020-12-24	0	0.230	0.230	0.248	-	-	0	0	-	0.888	0.888	0.958	-	-	0	-	4.55%
2020-12-23	0	0.220	0.216	0.221	0.213	0.220	74,240	15,950	0.2148	0.850	0.834	0.853	0.823	0.850	19,224	0.8297	-0.45%
2020-12-22	0	0.221	0.221	0.241	0.221	0.223	19,200	4,262	0.2220	0.853	0.853	0.931	0.853	0.861	4,972	0.8572	-8.30%
2020-12-21	0	0.241	0.242	0.245	0.220	0.241	366,400	83,566	0.2281	0.931	0.935	0.946	0.850	0.931	94,878	0.8808	-2.82%
2020-12-18	0	0.248	0.227	0.249	0.228	0.248	20,480	4,728	0.2309	0.958	0.877	0.962	0.880	0.958	5,303	0.8915	1.22%
2020-12-17	0	0.245	0.237	0.249	0.236	0.250	182,400	43,683	0.2395	0.946	0.915	0.962	0.911	0.965	47,232	0.9249	0.00%
2020-12-16	0	0.245	0.237	0.247	0.236	0.260	600,320	147,593	0.2459	0.946	0.915	0.954	0.911	1.004	155,451	0.9494	16.67%
2020-12-15	0	0.210	0.208	0.220	-	-	0	0	-	0.811	0.803	0.850	-	-	0	-	0.00%
2020-12-14	0	0.210	0.206	0.219	0.210	0.210	64,000	13,440	0.2100	0.811	0.796	0.846	0.811	0.811	16,573	0.8110	-1.41%
2020-12-11	0	0.213	0.210	0.213	0.210	0.230	649,600	140,156	0.2158	0.823	0.811	0.823	0.811	0.888	168,212	0.8332	-3.18%
2020-12-10	0	0.220	0.217	0.222	0.213	0.270	942,400	211,624	0.2246	0.850	0.838	0.857	0.823	1.043	244,032	0.8672	-7.17%
2020-12-09	0	0.237	0.237	0.250	0.233	0.275	1,169,920	282,795	0.2417	0.915	0.915	0.965	0.900	1.062	302,948	0.9335	-5.20%
2020-12-08	0	0.250	0.243	0.250	0.241	0.260	190,400	47,494	0.2494	0.965	0.938	0.965	0.931	1.004	49,304	0.9633	-3.85%
2020-12-07	0	0.260	0.260	0.275	0.260	0.260	3,200	832	0.2600	1.004	1.004	1.062	1.004	1.004	829	1.0041	-5.45%
2020-12-04	0	0.275	0.260	0.280	0.265	0.280	124,160	33,680	0.2713	1.062	1.004	1.081	1.023	1.081	32,151	1.0476	-1.79%
2020-12-03	0	0.280	0.260	0.280	0.255	0.280	105,920	28,315	0.2673	1.081	1.004	1.081	0.985	1.081	27,428	1.0324	7.69%
2020-12-02	0	0.260	0.255	0.275	0.260	0.265	112,320	29,451	0.2622	1.004	0.985	1.062	1.004	1.023	29,085	1.0126	0.00%
2020-12-01	0	0.260	0.260	0.265	0.260	0.265	126,400	33,225	0.2629	1.004	1.004	1.023	1.004	1.023	32,731	1.0151	1.96%
2020-11-30	0	0.255	0.250	0.260	0.249	0.280	546,560	138,793	0.2539	0.985	0.965	1.004	0.962	1.081	141,530	0.9807	-8.93%
2020-11-27	0	0.280	0.255	0.280	0.275	0.280	252,800	70,688	0.2796	1.081	0.985	1.081	1.062	1.081	65,462	1.0798	0.00%
2020-11-26	0	0.280	0.275	0.290	0.275	0.295	77,440	22,006	0.2842	1.081	1.062	1.120	1.062	1.139	20,053	1.0974	1.82%
2020-11-25	0	0.275	0.275	0.290	0.255	0.290	291,200	79,152	0.2718	1.062	1.062	1.120	0.985	1.120	75,405	1.0497	-6.78%
2020-11-24	0	0.295	0.280	0.300	-	-	0	0	-	1.139	1.081	1.159	-	-	0	-	0.00%
2020-11-23	0	0.295	0.270	0.300	0.280	0.300	489,600	140,048	0.2860	1.139	1.043	1.159	1.081	1.159	126,781	1.1046	3.51%
2020-11-20	0	0.285	0.285	0.300	0.280	0.285	388,800	109,160	0.2808	1.101	1.101	1.159	1.081	1.101	100,679	1.0842	-1.72%
2020-11-19	0	0.290	0.280	0.290	0.280	0.290	150,400	42,096	0.2799	1.120	1.081	1.120	1.081	1.120	38,946	1.0809	3.57%
2020-11-18	0	0.280	0.270	0.280	0.270	0.290	1,529,600	426,560	0.2789	1.081	1.043	1.081	1.043	1.120	396,086	1.0769	-8.20%
2020-11-17	0	0.305	0.295	0.320	0.290	0.305	25,600	7,584	0.2963	1.178	1.139	1.236	1.120	1.178	6,629	1.1441	1.67%
2020-11-16	0	0.300	0.295	0.305	0.285	0.355	173,440	59,275	0.3418	1.159	1.139	1.178	1.101	1.371	44,912	1.3198	-17.81%
2020-11-13	0	0.365	0.300	0.365	0.300	0.400	9,600	3,200	0.3333	1.410	1.159	1.410	1.159	1.545	2,486	1.2873	25.86%
2020-11-12	0	0.290	0.290	0.300	0.285	0.300	67,840	19,548	0.2881	1.120	1.120	1.159	1.101	1.159	17,567	1.1128	-3.33%
2020-11-11	0	0.300	0.285	0.345	0.295	0.300	45,760	13,500	0.2950	1.159	1.101	1.332	1.139	1.159	11,849	1.1393	0.00%
2020-11-10	0	0.300	0.300	0.355	0.280	0.300	167,040	48,018	0.2875	1.159	1.159	1.371	1.081	1.159	43,255	1.1101	0.00%
2020-11-09	0	0.300	0.290	0.315	0.285	0.300	169,600	50,224	0.2961	1.159	1.120	1.216	1.101	1.159	43,917	1.1436	3.45%
2020-11-06	0	0.290	0.290	0.310	0.280	0.300	144,000	41,344	0.2871	1.120	1.120	1.197	1.081	1.159	37,288	1.1088	-7.94%
2020-11-05	0	0.315	0.285	0.315	0.280	0.315	254,080	72,892	0.2869	1.216	1.101	1.216	1.081	1.216	65,793	1.1079	5.00%
2020-11-04	0	0.300	0.285	0.305	-	-	1,600	432	0.2700	1.159	1.101	1.178	-	-	414	1.0427	0.00%
2020-11-03	0	0.300	0.280	0.320	0.280	0.300	41,280	12,198	0.2955	1.159	1.081	1.236	1.081	1.159	10,689	1.1411	-6.25%
2020-11-02	0	0.320	0.285	0.320	-	-	1,280	339	0.2648	1.236	1.101	1.236	-	-	331	1.0228	-1.54%
2020-10-30	0	0.325	0.290	0.320	-	-	4,160	1,233	0.2964	1.255	1.120	1.236	-	-	1,077	1.1446	-10.96%
2020-10-29	0	0.365	0.280	0.365	-	-	0	0	-	1.410	1.081	1.410	-	-	0	-	-2.67%
2020-10-28	0	0.375	0.290	0.375	0.280	0.375	441,280	124,620	0.2824	1.448	1.120	1.448	1.081	1.448	114,268	1.0906	33.93%
2020-10-27	0	0.280	0.280	0.295	0.280	0.280	4,160	1,145	0.2752	1.081	1.081	1.139	1.081	1.081	1,077	1.0629	0.00%
2020-10-23	0	0.280	0.280	0.295	0.280	0.290	67,200	19,344	0.2879	1.081	1.081	1.139	1.081	1.120	17,401	1.1116	-6.67%
2020-10-22	0	0.300	0.285	0.300	0.280	0.300	60,800	17,720	0.2914	1.159	1.101	1.159	1.081	1.159	15,744	1.1255	1.69%
2020-10-21	0	0.295	0.280	0.300	0.280	0.305	179,200	52,544	0.2932	1.139	1.081	1.159	1.081	1.178	46,403	1.1323	-3.28%
2020-10-20	0	0.305	0.285	0.310	0.285	0.305	20,480	5,860	0.2861	1.178	1.101	1.197	1.101	1.178	5,303	1.1050	7.02%
2020-10-19	0	0.285	0.285	0.295	0.285	0.285	14,080	3,984	0.2830	1.101	1.101	1.139	1.101	1.101	3,646	1.0927	-9.52%
2020-10-16	0	0.315	0.290	0.320	0.315	0.315	6,400	1,968	0.3075	1.216	1.120	1.236	1.216	1.216	1,657	1.1875	5.00%
2020-10-15	0	0.300	0.290	0.310	0.295	0.300	173,760	51,368	0.2956	1.159	1.120	1.197	1.139	1.159	44,995	1.1416	1.69%
2020-10-14	0	0.295	0.295	0.320	0.295	0.305	290,240	86,904	0.2994	1.139	1.139	1.236	1.139	1.178	75,157	1.1563	-10.61%
2020-10-12	0	0.330	0.300	0.330	0.280	0.355	229,120	74,371	0.3246	1.274	1.159	1.274	1.081	1.371	59,330	1.2535	3.13%
2020-10-09	0	0.320	0.305	0.320	-	-	0	0	-	1.236	1.178	1.236	-	-	0	-	0.00%
2020-10-08	0	0.320	0.305	0.320	0.320	0.335	121,600	40,160	0.3303	1.236	1.178	1.236	1.236	1.294	31,488	1.2754	-12.33%
2020-10-07	0	0.365	0.320	0.375	0.320	0.365	6,400	2,192	0.3425	1.410	1.236	1.448	1.236	1.410	1,657	1.3227	-5.19%
2020-10-06	0	0.385	0.305	0.395	0.350	0.385	6,400	2,352	0.3675	1.487	1.178	1.525	1.352	1.487	1,657	1.4192	2.67%
2020-10-05	0	0.375	0.320	0.375	-	-	0	0	-	1.448	1.236	1.448	-	-	0	-	-2.60%
2020-09-30	0	0.385	0.335	0.385	0.360	0.400	641,920	245,731	0.3828	1.487	1.294	1.487	1.390	1.545	166,223	1.4783	5.48%
2020-09-29	0	0.365	0.325	0.365	0.320	0.370	35,200	11,424	0.3245	1.410	1.255	1.410	1.236	1.429	9,115	1.2533	1.39%
2020-09-28	0	0.360	0.320	0.370	0.360	0.360	3,200	1,152	0.3600	1.390	1.236	1.429	1.390	1.390	829	1.3902	0.00%
2020-09-25	0	0.360	0.330	0.375	-	-	960	316	0.3292	1.390	1.274	1.448	-	-	249	1.2712	0.00%
2020-09-24	0	0.360	0.320	0.360	0.300	0.390	54,720	18,528	0.3386	1.390	1.236	1.390	1.159	1.506	14,170	1.3076	9.09%
2020-09-23	0	0.330	0.295	0.330	0.300	0.335	21,760	6,659	0.3060	1.274	1.139	1.274	1.159	1.294	5,635	1.1818	-5.71%
2020-09-22	0	0.350	0.305	0.350	0.280	0.350	121,600	35,680	0.2934	1.352	1.178	1.352	1.081	1.352	31,488	1.1331	0.00%
2020-09-21	0	0.350	0.280	0.350	0.330	0.370	23,360	7,913	0.3387	1.352	1.081	1.352	1.274	1.429	6,049	1.3081	0.00%
2020-09-18	0	0.350	0.265	0.350	-	-	0	0	-	1.352	1.023	1.352	-	-	0	-	0.00%
2020-09-17	0	0.350	0.260	0.350	0.340	0.350	8,960	2,848	0.3179	1.352	1.004	1.352	1.313	1.352	2,320	1.2275	0.00%
2020-09-16	0	0.350	0.260	0.350	-	-	0	0	-	1.352	1.004	1.352	-	-	0	-	-2.78%
2020-09-15	0	0.360	0.300	0.360	-	-	1,600	462	0.2888	1.390	1.159	1.390	-	-	414	1.1151	-1.37%
2020-09-14	0	0.365	0.300	0.360	0.250	0.365	894,400	261,040	0.2919	1.410	1.159	1.390	0.965	1.410	231,603	1.1271	8.96%
2020-09-11	0	0.335	0.315	0.335	0.335	0.340	115,200	38,896	0.3376	1.294	1.216	1.294	1.294	1.313	29,831	1.3039	-8.22%
2020-09-10	0	0.365	0.360	0.385	0.365	0.365	12,800	4,672	0.3650	1.410	1.390	1.487	1.410	1.410	3,315	1.4096	-7.59%
2020-09-09	0	0.395	0.370	0.395	0.350	0.395	149,120	56,243	0.3772	1.525	1.429	1.525	1.352	1.525	38,614	1.4565	0.00%
2020-09-08	0	0.395	0.360	0.405	0.355	0.415	86,400	33,065	0.3827	1.525	1.390	1.564	1.371	1.603	22,373	1.4779	0.00%
2020-09-07	0	0.395	0.355	0.400	0.395	0.410	7,040	2,793	0.3967	1.525	1.371	1.545	1.525	1.583	1,823	1.5321	3.95%
2020-09-04	0	0.380	0.355	0.395	-	-	0	0	-	1.467	1.371	1.525	-	-	0	-	0.00%
2020-09-03	0	0.380	0.355	0.400	0.355	0.380	11,200	4,056	0.3621	1.467	1.371	1.545	1.371	1.467	2,900	1.3985	0.00%
2020-09-02	0	0.380	0.380	0.395	0.355	0.355	12,160	4,265	0.3507	1.467	1.467	1.525	1.371	1.371	3,149	1.3545	0.00%
2020-09-01	0	0.380	0.340	0.395	0.340	0.400	154,880	58,736	0.3792	1.467	1.313	1.525	1.313	1.545	40,106	1.4645	2.70%
2020-08-31	0	0.370	0.370	0.385	0.350	0.390	203,520	73,728	0.3623	1.429	1.429	1.487	1.352	1.506	52,701	1.3990	-7.50%
2020-08-28	0	0.400	0.385	0.410	0.385	0.400	150,240	58,832	0.3916	1.545	1.487	1.583	1.487	1.545	38,904	1.5122	-15.79%
2020-08-27	0	0.475	0.400	0.475	0.335	0.475	308,800	121,800	0.3944	1.834	1.545	1.834	1.294	1.834	79,963	1.5232	28.38%
2020-08-26	0	0.370	0.345	0.370	0.335	0.370	74,240	26,284	0.3540	1.429	1.332	1.429	1.294	1.429	19,224	1.3672	1.37%
2020-08-25	0	0.365	0.305	0.400	0.365	0.420	97,600	36,336	0.3723	1.410	1.178	1.545	1.410	1.622	25,273	1.4377	-2.67%
2020-08-24	0	0.375	0.350	0.380	0.355	0.405	379,200	147,072	0.3878	1.448	1.352	1.467	1.371	1.564	98,193	1.4978	-1.32%
2020-08-21	0	0.380	0.380	0.390	0.380	0.380	8,960	3,353	0.3742	1.467	1.467	1.506	1.467	1.467	2,320	1.4452	1.33%
2020-08-20	0	0.375	0.375	0.385	0.370	0.375	22,400	8,260	0.3688	1.448	1.448	1.487	1.429	1.448	5,800	1.4240	-6.25%
2020-08-19	0	0.400	0.365	0.415	0.390	0.410	88,000	34,832	0.3958	1.545	1.410	1.603	1.506	1.583	22,787	1.5286	3.90%
2020-08-18	0	0.385	0.385	0.390	0.350	0.420	554,880	212,070	0.3822	1.487	1.487	1.506	1.352	1.622	143,685	1.4759	-8.33%
2020-08-17	0	0.420	0.405	0.420	0.400	0.485	192,000	80,976	0.4218	1.622	1.564	1.622	1.545	1.873	49,718	1.6287	-2.33%
2020-08-14	0	0.430	0.415	0.430	-	-	0	0	-	1.661	1.603	1.661	-	-	0	-	0.00%
2020-08-13	0	0.430	0.420	0.435	0.430	0.440	251,520	109,248	0.4344	1.661	1.622	1.680	1.661	1.699	65,130	1.6774	-1.15%
2020-08-12	0	0.435	0.420	0.440	0.415	0.440	71,360	29,769	0.4172	1.680	1.622	1.699	1.603	1.699	18,478	1.6110	-2.25%
2020-08-11	0	0.445	0.410	0.450	0.425	0.475	276,800	123,318	0.4455	1.718	1.583	1.738	1.641	1.834	71,677	1.7205	-1.11%
2020-08-10	0	0.450	0.425	0.455	0.430	0.450	32,320	14,030	0.4341	1.738	1.641	1.757	1.661	1.738	8,369	1.6764	0.00%
2020-08-07	0	0.450	0.415	0.455	0.430	0.450	154,240	67,065	0.4348	1.738	1.603	1.757	1.661	1.738	39,940	1.6791	0.00%
2020-08-06	0	0.450	0.435	0.485	0.450	0.450	12,800	5,760	0.4500	1.738	1.680	1.873	1.738	1.738	3,315	1.7378	0.00%
2020-08-05	0	0.450	0.415	0.450	-	-	0	0	-	1.738	1.603	1.738	-	-	0	-	-1.10%
2020-08-04	0	0.455	0.100	0.460	0.455	0.460	56,960	26,054	0.4574	1.757	0.386	1.776	1.757	1.776	14,750	1.7664	-5.21%
2020-08-03	0	0.480	0.455	0.480	0.485	0.485	22,400	10,864	0.4850	1.854	1.757	1.854	1.873	1.873	5,800	1.8730	-1.03%
2020-07-31	0	0.485	0.455	0.485	0.465	0.485	8,000	3,736	0.4670	1.873	1.757	1.873	1.796	1.873	2,072	1.8035	0.00%
2020-07-30	0	0.485	0.455	0.485	-	-	320	139	0.4344	1.873	1.757	1.873	-	-	83	1.6775	0.00%
2020-07-29	0	0.485	0.455	0.485	0.455	0.485	8,000	3,715	0.4644	1.873	1.757	1.873	1.757	1.873	2,072	1.7933	1.04%
2020-07-28	0	0.480	0.445	0.480	0.445	0.480	29,120	13,686	0.4700	1.854	1.718	1.854	1.718	1.854	7,541	1.8150	0.00%
2020-07-27	0	0.480	0.450	0.480	0.430	0.480	73,600	33,872	0.4602	1.854	1.738	1.854	1.661	1.854	19,059	1.7773	1.05%
2020-07-24	0	0.475	0.445	0.475	-	-	1,600	672	0.4200	1.834	1.718	1.834	-	-	414	1.6220	0.00%
2020-07-23	0	0.475	0.465	0.480	0.465	0.475	25,600	12,096	0.4725	1.834	1.796	1.854	1.796	1.834	6,629	1.8247	-5.00%
2020-07-22	0	0.500	0.420	0.500	0.460	0.500	49,071	23,494	0.4788	1.931	1.622	1.931	1.776	1.931	12,707	1.8489	2.04%
2020-07-21	0	0.490	0.470	0.495	0.475	0.500	54,400	27,072	0.4976	1.892	1.815	1.912	1.834	1.931	14,087	1.9218	3.16%
2020-07-20	0	0.475	0.475	0.510	0.475	0.500	38,400	18,496	0.4817	1.834	1.834	1.970	1.834	1.931	9,944	1.8601	1.06%
2020-07-17	0	0.470	0.430	0.470	0.480	0.510	14,080	6,752	0.4795	1.815	1.661	1.815	1.854	1.970	3,646	1.8519	-5.05%
2020-07-16	0	0.495	0.420	0.500	-	-	640	249	0.3891	1.912	1.622	1.931	-	-	166	1.5025	0.00%
2020-07-15	0	0.495	0.425	0.495	0.495	0.495	104,000	51,379	0.4940	1.912	1.641	1.912	1.912	1.912	26,931	1.9078	0.00%
2020-07-14	0	0.495	0.440	0.495	0.445	0.500	41,600	18,880	0.4538	1.912	1.699	1.912	1.718	1.931	10,772	1.7527	0.00%
2020-07-13	0	0.495	0.480	0.495	0.475	0.495	14,720	7,046	0.4787	1.912	1.854	1.912	1.834	1.912	3,812	1.8485	5.32%
2020-07-10	0	0.470	0.470	0.480	0.405	0.490	444,160	206,966	0.4660	1.815	1.815	1.854	1.564	1.892	115,014	1.7995	0.00%
2020-07-09	0	0.470	0.450	0.480	0.450	0.475	537,600	245,504	0.4567	1.815	1.738	1.854	1.738	1.834	139,210	1.7636	2.17%
2020-07-08	0	0.460	0.455	0.460	0.460	0.485	208,320	97,344	0.4673	1.776	1.757	1.776	1.776	1.873	53,944	1.8045	-4.17%
2020-07-07	0	0.480	0.465	0.480	0.470	0.485	371,840	178,913	0.4812	1.854	1.796	1.854	1.815	1.873	96,287	1.8581	-5.88%
2020-07-06	0	0.510	0.480	0.510	0.480	0.520	227,520	111,094	0.4883	1.970	1.854	1.970	1.854	2.008	58,916	1.8856	3.03%
2020-07-03	0	0.495	0.470	0.495	0.450	0.520	613,760	302,187	0.4924	1.912	1.815	1.912	1.738	2.008	158,932	1.9014	0.00%
2020-07-02	0	0.495	0.500	0.510	0.495	0.530	150,400	74,800	0.4973	1.912	1.931	1.970	1.912	2.047	38,946	1.9206	-2.94%
2020-06-30	0	0.510	0.485	0.510	0.475	0.510	93,440	46,652	0.4993	1.970	1.873	1.970	1.834	1.970	24,196	1.9281	4.08%
2020-06-29	0	0.490	0.490	0.530	0.490	0.520	129,920	65,600	0.5049	1.892	1.892	2.047	1.892	2.008	33,642	1.9499	-7.55%
2020-06-26	0	0.530	0.500	0.530	0.530	0.530	89,600	47,488	0.5300	2.047	1.931	2.047	2.047	2.047	23,202	2.0467	0.00%
2020-06-24	0	0.530	0.500	0.530	0.500	0.530	169,600	85,632	0.5049	2.047	1.931	2.047	1.931	2.047	43,917	1.9498	6.00%
2020-06-23	0	0.500	0.500	0.510	0.480	0.510	73,600	36,371	0.4942	1.931	1.931	1.970	1.854	1.970	19,059	1.9084	-5.66%
2020-06-22	0	0.530	0.485	0.530	0.465	0.530	66,880	34,000	0.5084	2.047	1.873	2.047	1.796	2.047	17,318	1.9632	3.92%
2020-06-19	0	0.510	0.465	0.510	0.465	0.510	289,280	140,803	0.4867	1.970	1.796	1.970	1.796	1.970	74,908	1.8797	6.25%
2020-06-18	0	0.480	0.465	0.475	0.475	0.520	350,400	174,768	0.4988	1.854	1.796	1.834	1.834	2.008	90,735	1.9261	-5.88%
2020-06-17	0	0.510	0.480	0.510	0.500	0.510	192,000	97,888	0.5098	1.970	1.854	1.970	1.931	1.970	49,718	1.9689	0.00%
2020-06-16	0	0.510	0.500	0.510	0.450	0.510	261,120	127,883	0.4897	1.970	1.931	1.970	1.738	1.970	67,616	1.8913	0.00%
2020-06-15	0	0.510	0.460	0.510	0.475	0.520	115,200	56,672	0.4919	1.970	1.776	1.970	1.834	2.008	29,831	1.8998	0.00%
2020-06-12	0	0.510	0.465	0.510	0.475	0.540	115,200	58,704	0.5096	1.970	1.796	1.970	1.834	2.085	29,831	1.9679	-5.56%
2020-06-11	0	0.540	0.510	0.540	-	-	640	307	0.4797	2.085	1.970	2.085	-	-	166	1.8525	0.00%
2020-06-10	0	0.540	0.510	0.540	0.510	0.540	203,200	107,104	0.5271	2.085	1.970	2.085	1.970	2.085	52,618	2.0355	0.00%
2020-06-09	0	0.540	0.520	0.540	0.510	0.540	59,840	30,995	0.5180	2.085	2.008	2.085	1.970	2.085	15,495	2.0003	1.89%
2020-06-08	0	0.530	0.530	0.540	0.530	0.540	18,880	9,875	0.5230	2.047	2.047	2.085	2.047	2.085	4,889	2.0199	-1.85%
2020-06-05	0	0.540	0.530	0.560	0.530	0.560	203,840	111,849	0.5487	2.085	2.047	2.163	2.047	2.163	52,784	2.1190	1.89%
2020-06-04	0	0.530	0.530	0.550	0.520	0.550	32,320	17,203	0.5323	2.047	2.047	2.124	2.008	2.124	8,369	2.0555	-1.85%
2020-06-03	0	0.540	0.540	0.570	0.530	0.570	309,040	168,276	0.5445	2.085	2.085	2.201	2.047	2.201	80,025	2.1028	-5.26%
2020-06-02	0	0.570	0.550	0.570	0.550	0.570	103,360	58,646	0.5674	2.201	2.124	2.201	2.124	2.201	26,765	2.1912	0.00%
2020-06-01	0	0.570	0.540	0.570	0.540	0.570	131,200	73,564	0.5607	2.201	2.085	2.201	2.085	2.201	33,974	2.1653	-1.72%
2020-05-29	0	0.580	0.560	0.580	0.560	0.580	71,040	39,939	0.5622	2.240	2.163	2.240	2.163	2.240	18,396	2.1711	0.00%
2020-05-28	0	0.580	0.550	0.580	0.540	0.580	128,960	72,284	0.5605	2.240	2.124	2.240	2.085	2.240	33,394	2.1646	-1.69%
2020-05-27	0	0.590	0.550	0.600	0.540	0.610	441,280	254,668	0.5771	2.278	2.124	2.317	2.085	2.356	114,268	2.2287	9.26%
2020-05-26	0	0.540	0.530	0.590	0.540	0.600	138,240	76,928	0.5565	2.085	2.047	2.278	2.085	2.317	35,797	2.1490	-11.48%
2020-05-25	0	0.610	0.560	0.610	-	-	1,280	716	0.5594	2.356	2.163	2.356	-	-	331	2.1602	0.00%
2020-05-22	0	0.610	0.570	0.610	0.570	0.610	11,520	6,636	0.5760	2.356	2.201	2.356	2.201	2.356	2,983	2.2246	1.67%
2020-05-21	0	0.600	0.570	0.600	0.580	0.600	19,200	11,200	0.5833	2.317	2.201	2.317	2.240	2.317	4,972	2.2527	0.00%
2020-05-20	0	0.600	0.600	0.610	0.560	0.610	411,520	245,452	0.5965	2.317	2.317	2.356	2.163	2.356	106,562	2.3034	7.14%
2020-05-19	0	0.560	0.560	0.600	0.560	0.580	75,200	43,180	0.5742	2.163	2.163	2.317	2.163	2.240	19,473	2.2174	-6.67%
2020-05-18	0	0.600	0.550	0.600	0.550	0.610	425,600	237,446	0.5579	2.317	2.124	2.317	2.124	2.356	110,208	2.1545	1.69%
2020-05-15	0	0.590	0.550	0.590	0.560	0.590	163,200	95,584	0.5857	2.278	2.124	2.278	2.163	2.278	42,260	2.2618	-1.67%
2020-05-14	0	0.600	0.590	0.600	0.600	0.720	944,320	582,947	0.6173	2.317	2.278	2.317	2.317	2.780	244,529	2.3840	0.00%
2020-05-13	0	0.600	0.570	0.600	0.510	0.620	564,800	322,432	0.5709	2.317	2.201	2.317	1.970	2.394	146,253	2.2046	-4.76%
2020-05-12	0	0.630	0.580	0.630	0.580	0.630	27,200	16,560	0.6088	2.433	2.240	2.433	2.240	2.433	7,043	2.3511	8.62%
2020-05-11	0	0.580	0.580	0.610	0.580	0.620	25,280	15,052	0.5954	2.240	2.240	2.356	2.240	2.394	6,546	2.2994	-6.45%
2020-05-08	0	0.620	0.600	0.620	0.600	0.620	48,000	29,248	0.6093	2.394	2.317	2.394	2.317	2.394	12,429	2.3531	-1.59%
2020-05-07	0	0.630	0.580	0.630	0.570	0.680	219,520	136,905	0.6237	2.433	2.240	2.433	2.201	2.626	56,844	2.4084	0.00%
2020-05-06	0	0.630	0.610	0.630	0.610	0.630	17,600	10,774	0.6122	2.433	2.356	2.433	2.356	2.433	4,557	2.3640	1.61%
2020-05-05	0	0.620	0.610	0.630	0.610	0.680	224,000	141,408	0.6313	2.394	2.356	2.433	2.356	2.626	58,004	2.4379	-4.62%
2020-05-04	0	0.650	0.600	0.650	0.630	0.710	54,400	35,328	0.6494	2.510	2.317	2.510	2.433	2.742	14,087	2.5079	0.00%
2020-04-29	0	0.650	0.630	0.650	0.600	0.670	64,000	40,141	0.6272	2.510	2.433	2.510	2.317	2.587	16,573	2.4221	-2.99%
2020-04-28	0	0.670	0.650	0.670	0.670	0.690	76,480	51,347	0.6714	2.587	2.510	2.587	2.587	2.665	19,804	2.5927	-5.63%
2020-04-27	0	0.710	0.670	0.710	0.650	0.710	135,680	91,244	0.6725	2.742	2.587	2.742	2.510	2.742	35,134	2.5970	-1.39%
2020-04-24	0	0.720	0.600	0.720	0.660	0.720	32,960	22,704	0.6888	2.780	2.317	2.780	2.549	2.780	8,535	2.6601	7.46%
2020-04-23	0	0.670	0.610	0.670	0.600	0.680	225,920	139,763	0.6186	2.587	2.356	2.587	2.317	2.626	58,501	2.3891	3.08%
2020-04-22	0	0.650	0.620	0.650	0.630	0.660	129,920	84,640	0.6515	2.510	2.394	2.510	2.433	2.549	33,642	2.5159	-1.52%
2020-04-21	0	0.660	0.660	0.710	0.660	0.690	55,040	36,627	0.6655	2.549	2.549	2.742	2.549	2.665	14,252	2.5699	-7.04%
2020-04-20	0	0.710	0.670	0.720	0.670	0.720	239,680	164,272	0.6854	2.742	2.587	2.780	2.587	2.780	62,065	2.6468	0.00%
2020-04-17	0	0.710	0.630	0.710	0.680	0.750	222,720	156,732	0.7037	2.742	2.433	2.742	2.626	2.896	57,673	2.7176	-2.74%
2020-04-16	0	0.730	0.710	0.730	0.710	0.730	53,440	38,195	0.7147	2.819	2.742	2.819	2.742	2.819	13,838	2.7601	-2.67%
2020-04-15	0	0.750	0.730	0.750	0.710	0.750	70,400	50,217	0.7133	2.896	2.819	2.896	2.742	2.896	18,230	2.7547	0.00%
2020-04-14	0	0.750	0.750	0.780	0.750	0.780	445,760	334,288	0.7499	2.896	2.896	3.012	2.896	3.012	115,428	2.8961	0.00%
2020-04-09	0	0.750	0.710	0.750	0.700	0.760	191,040	139,302	0.7292	2.896	2.742	2.896	2.703	2.935	49,469	2.8159	1.35%
2020-04-08	0	0.740	0.710	0.740	0.710	0.790	51,520	38,051	0.7386	2.858	2.742	2.858	2.742	3.051	13,341	2.8522	1.37%
2020-04-07	0	0.730	0.730	0.770	0.680	0.820	43,520	31,649	0.7272	2.819	2.819	2.974	2.626	3.167	11,269	2.8084	-1.35%
2020-04-06	0	0.740	0.720	0.740	0.670	0.760	448,640	326,624	0.7280	2.858	2.780	2.858	2.587	2.935	116,174	2.8115	-3.90%
2020-04-03	0	0.770	0.730	0.770	0.670	0.780	205,440	148,963	0.7251	2.974	2.819	2.974	2.587	3.012	53,198	2.8002	-1.28%
2020-04-02	0	0.780	0.720	0.750	0.720	0.800	33,280	25,472	0.7654	3.012	2.780	2.896	2.780	3.089	8,618	2.9558	-1.27%
2020-04-01	0	0.790	0.750	0.790	0.700	0.820	22,400	17,456	0.7793	3.051	2.896	3.051	2.703	3.167	5,800	3.0094	0.00%
2020-03-31	0	0.790	0.780	0.790	0.600	0.850	266,240	202,758	0.7616	3.051	3.012	3.051	2.317	3.283	68,942	2.9410	8.22%
2020-03-30	0	0.730	0.730	0.780	0.720	0.780	111,040	85,465	0.7697	2.819	2.819	3.012	2.780	3.012	28,754	2.9723	-12.05%
2020-03-27	0	0.830	0.780	0.830	0.770	0.830	288,320	227,961	0.7907	3.205	3.012	3.205	2.974	3.205	74,660	3.0533	1.22%
2020-03-26	0	0.820	0.820	0.830	0.790	0.870	1,040,000	849,113	0.8165	3.167	3.167	3.205	3.051	3.360	269,305	3.1530	-4.65%
2020-03-25	0	0.860	0.830	0.870	0.730	0.920	684,480	552,432	0.8071	3.321	3.205	3.360	2.819	3.553	177,244	3.1168	-8.51%
2020-03-24	0	0.940	0.800	0.940	0.530	0.950	635,520	464,384	0.7307	3.630	3.089	3.630	2.047	3.669	164,566	2.8219	38.24%
2020-03-23	0	0.136	0.134	0.136	0.133	0.144	2,953,600	411,950	0.1395	2.626	2.587	2.626	2.568	2.780	152,965	2.6931	-9.33%
2020-03-20	0	0.150	0.144	0.150	0.135	0.150	3,204,800	466,270	0.1455	2.896	2.780	2.896	2.607	2.896	165,975	2.8093	-1.32%
2020-03-19	0	0.152	0.145	0.152	0.134	0.152	7,438,400	1,067,641	0.1435	2.935	2.800	2.935	2.587	2.935	385,231	2.7714	0.00%
2020-03-18	0	0.152	0.146	0.152	0.143	0.154	6,107,200	904,064	0.1480	2.935	2.819	2.935	2.761	2.974	316,289	2.8584	0.00%
2020-03-17	0	0.152	0.143	0.152	0.143	0.155	3,864,800	577,022	0.1493	2.935	2.761	2.935	2.761	2.993	200,156	2.8829	0.00%
2020-03-16	0	0.152	0.147	0.152	0.146	0.156	2,700,800	405,513	0.1501	2.935	2.838	2.935	2.819	3.012	139,873	2.8992	-0.65%
2020-03-13	0	0.153	0.153	0.159	0.151	0.160	6,518,400	1,021,830	0.1568	2.954	2.954	3.070	2.916	3.089	337,585	3.0269	-4.37%
2020-03-12	0	0.160	0.158	0.160	0.158	0.163	1,230,400	195,739	0.1591	3.089	3.051	3.089	3.051	3.147	63,722	3.0718	-1.84%
2020-03-11	0	0.163	0.159	0.164	0.156	0.163	2,952,000	475,392	0.1610	3.147	3.070	3.167	3.012	3.147	152,883	3.1095	1.88%
2020-03-10	0	0.160	0.160	0.162	0.158	0.164	2,064,000	330,849	0.1603	3.089	3.089	3.128	3.051	3.167	106,893	3.0951	-3.03%
2020-03-09	0	0.165	0.162	0.165	0.150	0.166	9,673,600	1,551,408	0.1604	3.186	3.128	3.186	2.896	3.205	500,991	3.0967	0.00%
2020-03-06	0	0.165	0.162	0.166	0.160	0.169	6,473,600	1,062,774	0.1642	3.186	3.128	3.205	3.089	3.263	335,264	3.1700	-1.79%
2020-03-05	0	0.168	0.160	0.167	0.159	0.168	6,137,600	989,756	0.1613	3.244	3.089	3.225	3.070	3.244	317,863	3.1138	2.44%
2020-03-04	0	0.164	0.162	0.164	0.156	0.167	6,276,462	1,006,063	0.1603	3.167	3.128	3.167	3.012	3.225	325,055	3.0951	0.61%
2020-03-03	0	0.163	0.160	0.163	0.157	0.164	2,449,600	392,729	0.1603	3.147	3.089	3.147	3.032	3.167	126,863	3.0957	0.62%
2020-03-02	0	0.162	0.162	0.165	0.161	0.170	3,240,000	539,352	0.1665	3.128	3.128	3.186	3.109	3.283	167,798	3.2143	1.89%
2020-02-28	0	0.159	0.156	0.159	0.153	0.163	3,438,400	547,296	0.1592	3.070	3.012	3.070	2.954	3.147	178,073	3.0734	0.63%
2020-02-27	0	0.158	0.156	0.158	0.155	0.164	1,388,800	218,476	0.1573	3.051	3.012	3.051	2.993	3.167	71,925	3.0375	-2.47%
2020-02-26	0	0.162	0.156	0.162	0.150	0.162	5,252,800	827,409	0.1575	3.128	3.012	3.128	2.896	3.128	272,040	3.0415	0.62%
2020-02-25	0	0.161	0.159	0.163	0.159	0.165	1,499,200	240,988	0.1607	3.109	3.070	3.147	3.070	3.186	77,643	3.1038	-2.42%
2020-02-24	0	0.165	0.157	0.165	0.153	0.172	7,438,400	1,190,060	0.1600	3.186	3.032	3.186	2.954	3.321	385,231	3.0892	4.43%
2020-02-21	0	0.158	0.156	0.158	0.156	0.161	275,200	43,390	0.1577	3.051	3.012	3.051	3.012	3.109	14,252	3.0444	-1.86%
2020-02-20	0	0.161	0.159	0.161	0.156	0.163	2,312,000	368,360	0.1593	3.109	3.070	3.109	3.012	3.147	119,737	3.0764	0.00%
2020-02-19	0	0.161	0.160	0.162	0.159	0.166	1,732,800	278,457	0.1607	3.109	3.089	3.128	3.070	3.205	89,741	3.1029	-4.17%
2020-02-18	0	0.168	0.160	0.168	0.152	0.168	7,419,200	1,193,489	0.1609	3.244	3.089	3.244	2.935	3.244	384,236	3.1061	5.00%
2020-02-17	0	0.160	0.159	0.160	0.156	0.168	1,424,000	229,528	0.1612	3.089	3.070	3.089	3.012	3.244	73,748	3.1123	-2.44%
2020-02-14	0	0.164	0.161	0.164	0.158	0.169	4,915,200	805,224	0.1638	3.167	3.109	3.167	3.051	3.263	254,556	3.1633	-0.61%
2020-02-13	0	0.165	0.163	0.166	0.156	0.168	4,806,400	780,182	0.1623	3.186	3.147	3.205	3.012	3.244	248,921	3.1343	-1.79%
2020-02-12	0	0.168	0.166	0.168	0.158	0.176	2,396,800	406,828	0.1697	3.244	3.205	3.244	3.051	3.398	124,129	3.2775	0.00%
2020-02-11	0	0.168	0.168	0.175	0.165	0.176	2,944,000	494,940	0.1681	3.244	3.244	3.379	3.186	3.398	152,468	3.2462	1.82%
2020-02-10	0	0.165	0.164	0.165	0.150	0.179	6,556,800	1,093,937	0.1668	3.186	3.167	3.186	2.896	3.456	339,573	3.2215	1.85%
2020-02-07	0	0.162	0.157	0.162	0.149	0.164	4,104,000	640,528	0.1561	3.128	3.032	3.128	2.877	3.167	212,544	3.0136	6.58%
2020-02-06	0	0.152	0.152	0.154	0.150	0.165	4,256,000	665,712	0.1564	2.935	2.935	2.974	2.896	3.186	220,416	3.0203	-8.43%
2020-02-05	0	0.166	0.163	0.166	0.129	0.168	1,934,400	310,264	0.1604	3.205	3.147	3.205	2.491	3.244	100,182	3.0970	-2.35%
2020-02-04	0	0.170	0.168	0.170	0.160	0.184	7,894,400	1,376,483	0.1744	3.283	3.244	3.283	3.089	3.553	408,847	3.3667	-7.10%
2020-02-03	0	0.183	0.179	0.183	0.175	0.190	7,563,346	1,385,933	0.1832	3.534	3.456	3.534	3.379	3.669	391,702	3.5382	3.39%
2020-01-31	0	0.177	0.177	0.180	0.140	0.185	25,704,000	4,074,385	0.1585	3.418	3.418	3.476	2.703	3.572	1,331,197	3.0607	25.53%
2020-01-30	0	0.141	0.138	0.142	0.135	0.142	3,673,600	512,888	0.1396	2.723	2.665	2.742	2.607	2.742	190,254	2.6958	2.92%
2020-01-29	0	0.137	0.128	0.137	0.106	0.142	6,820,800	922,766	0.1353	2.645	2.472	2.645	2.047	2.742	353,246	2.6123	3.79%
2020-01-24	0	0.132	0.130	0.133	0.130	0.132	48,000	6,272	0.1307	2.549	2.510	2.568	2.510	2.549	2,486	2.5230	1.54%
2020-01-23	0	0.130	0.129	0.130	0.127	0.133	2,152,000	280,132	0.1302	2.510	2.491	2.510	2.452	2.568	111,451	2.5135	0.78%
2020-01-22	0	0.129	0.129	0.132	0.124	0.134	2,118,400	278,094	0.1313	2.491	2.491	2.549	2.394	2.587	109,711	2.5348	-0.77%
2020-01-21	0	0.130	0.129	0.130	0.124	0.131	4,569,600	582,891	0.1276	2.510	2.491	2.510	2.394	2.529	236,657	2.4630	-1.52%
2020-01-20	0	0.132	0.126	0.132	0.124	0.132	6,516,800	835,971	0.1283	2.549	2.433	2.549	2.394	2.549	337,502	2.4769	3.12%
2020-01-17	0	0.128	0.124	0.128	0.118	0.133	15,184,000	1,886,452	0.1242	2.472	2.394	2.472	2.278	2.568	786,371	2.3989	3.23%
2020-01-16	0	0.124	0.121	0.124	0.119	0.128	8,368,000	1,036,896	0.1239	2.394	2.336	2.394	2.298	2.472	433,374	2.3926	-2.36%
2020-01-15	0	0.127	0.122	0.127	0.106	0.129	20,296,000	2,396,910	0.1181	2.452	2.356	2.452	2.047	2.491	1,051,119	2.2803	4.96%
2020-01-14	0	0.121	0.120	0.121	0.117	0.135	11,822,400	1,500,190	0.1269	2.336	2.317	2.336	2.259	2.607	612,276	2.4502	0.83%
2020-01-13	0	0.120	0.120	0.124	0.114	0.136	28,683,200	3,475,096	0.1212	2.317	2.317	2.394	2.201	2.626	1,485,488	2.3394	0.00%
2020-01-10	0	0.120	0.115	0.120	0.117	0.124	44,086,400	5,291,436	0.1200	2.317	2.221	2.317	2.259	2.394	2,283,211	2.3175	-3.23%
2020-01-09	0	0.124	0.123	0.127	0.120	0.130	8,787,200	1,103,248	0.1256	2.394	2.375	2.452	2.317	2.510	455,084	2.4243	5.08%
2020-01-08	0	0.118	0.117	0.119	0.114	0.123	8,600,200	1,012,257	0.1177	2.278	2.259	2.298	2.201	2.375	445,400	2.2727	3.51%
2020-01-07	0	0.114	0.115	0.116	0.114	0.120	4,312,000	504,944	0.1171	2.201	2.221	2.240	2.201	2.317	223,316	2.2611	0.00%
2020-01-06	0	0.114	0.114	0.115	0.097	0.120	9,862,400	1,117,409	0.1133	2.201	2.201	2.221	1.873	2.317	510,769	2.1877	10.68%
2020-01-03	0	0.103	0.101	0.103	0.092	0.103	109,104,000	10,898,928	0.0999	1.989	1.950	1.989	1.776	1.989	5,650,439	1.9289	3.00%
2020-01-02	0	0.100	0.099	0.100	0.080	0.101	21,085,600	1,999,448	0.0948	1.931	1.912	1.931	1.545	1.950	1,092,012	1.8310	26.58%
2019-12-31	0	0.079	0.079	0.084	0.078	0.082	784,000	61,752	0.0788	1.525	1.525	1.622	1.506	1.583	40,603	1.5209	-5.95%
2019-12-30	0	0.084	0.081	0.084	0.081	0.084	40,000	3,312	0.0828	1.622	1.564	1.622	1.564	1.622	2,072	1.5988	0.00%
2019-12-27	0	0.084	0.082	0.084	0.081	0.085	2,081,600	169,131	0.0813	1.622	1.583	1.622	1.564	1.641	107,805	1.5689	-1.18%
2019-12-24	0	0.085	0.085	0.088	0.085	0.087	718,400	61,048	0.0850	1.641	1.641	1.699	1.641	1.680	37,206	1.6408	0.00%
2019-12-23	0	0.085	0.086	0.088	0.085	0.089	372,800	31,974	0.0858	1.641	1.661	1.699	1.641	1.718	19,307	1.6561	-3.41%
2019-12-20	0	0.088	0.085	0.092	0.087	0.095	2,140,800	196,281	0.0917	1.699	1.641	1.776	1.680	1.834	110,871	1.7704	-4.35%
2019-12-19	0	0.092	0.091	0.092	0.086	0.095	5,456,000	493,587	0.0905	1.776	1.757	1.776	1.661	1.834	282,563	1.7468	6.98%
2019-12-18	0	0.086	0.085	0.088	0.079	0.096	12,518,400	1,082,363	0.0865	1.661	1.641	1.699	1.525	1.854	648,321	1.6695	10.26%
2019-12-17	0	0.078	0.073	0.078	0.072	0.078	64,000	4,800	0.0750	1.506	1.410	1.506	1.390	1.506	3,315	1.4482	1.30%
2019-12-16	0	0.077	0.077	0.078	0.073	0.080	6,144,000	473,536	0.0771	1.487	1.487	1.506	1.410	1.545	318,195	1.4882	5.48%
2019-12-13	0	0.073	0.072	0.078	0.073	0.082	187,728,000	15,041,200	0.0801	1.410	1.390	1.506	1.410	1.583	9,722,334	1.5471	-5.19%
2019-12-12	0	0.077	0.073	0.081	0.065	0.082	7,808,000	594,252	0.0761	1.487	1.410	1.564	1.255	1.583	404,372	1.4696	2.67%
2019-12-11	0	0.075	0.068	0.075	0.068	0.077	1,728,000	120,480	0.0697	1.448	1.313	1.448	1.313	1.487	89,492	1.3463	2.74%
2019-12-10	0	0.073	0.073	0.076	0.064	0.080	8,200,000	584,936	0.0713	1.410	1.410	1.467	1.236	1.545	424,674	1.3774	2.82%
2019-12-09	0	0.071	0.069	0.071	0.069	0.071	158,400	10,913	0.0689	1.371	1.332	1.371	1.332	1.371	8,203	1.3303	0.00%
2019-12-06	0	0.071	0.070	0.071	0.070	0.071	1,224,000	85,968	0.0702	1.371	1.352	1.371	1.352	1.371	63,390	1.3562	-5.33%
2019-12-05	0	0.075	0.069	0.075	0.069	0.076	624,000	44,720	0.0717	1.448	1.332	1.448	1.332	1.467	32,317	1.3838	0.00%
2019-12-04	0	0.075	0.072	0.075	0.068	0.075	894,400	65,972	0.0738	1.448	1.390	1.448	1.313	1.448	46,321	1.4243	1.35%
2019-12-03	0	0.074	0.071	0.074	0.068	0.075	1,187,200	82,464	0.0695	1.429	1.371	1.429	1.313	1.448	61,484	1.3412	-2.63%
2019-12-02	0	0.076	0.069	0.076	0.063	0.076	1,856,000	130,968	0.0706	1.467	1.332	1.467	1.216	1.467	96,121	1.3625	5.56%
2019-11-29	0	0.072	0.071	0.074	0.071	0.072	128,000	9,192	0.0718	1.390	1.371	1.429	1.371	1.390	6,629	1.3866	0.00%
2019-11-28	0	0.072	0.072	0.075	0.072	0.072	131,200	9,430	0.0719	1.390	1.390	1.448	1.390	1.390	6,795	1.3878	-7.69%
2019-11-27	0	0.078	0.071	0.078	0.071	0.079	3,808,000	275,344	0.0723	1.506	1.371	1.506	1.371	1.525	197,214	1.3962	-1.27%
2019-11-26	0	0.079	0.074	0.079	0.072	0.079	641,600	47,808	0.0745	1.525	1.429	1.525	1.390	1.525	33,228	1.4388	1.28%
2019-11-25	0	0.078	0.075	0.083	0.072	0.078	2,520,000	188,320	0.0747	1.506	1.448	1.603	1.390	1.506	130,509	1.4430	0.00%
2019-11-22	0	0.078	0.075	0.079	0.074	0.081	904,000	68,072	0.0753	1.506	1.448	1.525	1.429	1.564	46,818	1.4540	-2.50%
2019-11-21	0	0.080	0.078	0.080	0.077	0.089	74,912,000	6,624,936	0.0884	1.545	1.506	1.545	1.487	1.718	3,879,653	1.7076	5.26%
2019-11-20	0	0.076	0.074	0.078	0.076	0.082	224,000	17,664	0.0789	1.467	1.429	1.506	1.467	1.583	11,601	1.5226	-1.30%
2019-11-19	0	0.077	0.074	0.080	0.073	0.078	652,800	48,680	0.0746	1.487	1.429	1.545	1.410	1.506	33,808	1.4399	-3.75%
2019-11-18	0	0.080	0.078	0.083	0.076	0.082	2,784,000	220,248	0.0791	1.545	1.506	1.603	1.467	1.583	144,182	1.5276	-5.88%
2019-11-15	0	0.085	0.082	0.085	0.081	0.085	352,000	28,736	0.0816	1.641	1.583	1.641	1.564	1.641	18,230	1.5763	0.00%
2019-11-14	0	0.085	0.084	0.087	0.082	0.096	66,675,200	5,913,598	0.0887	1.641	1.622	1.680	1.583	1.854	3,453,074	1.7126	6.25%
2019-11-13	0	0.080	0.078	0.086	0.080	0.084	9,360,000	781,600	0.0835	1.545	1.506	1.661	1.545	1.622	484,749	1.6124	-8.05%
2019-11-12	0	0.087	0.084	0.089	0.084	0.090	64,768,000	5,762,072	0.0890	1.680	1.622	1.718	1.622	1.738	3,354,301	1.7178	-1.14%
2019-11-11	0	0.088	0.087	0.089	0.082	0.090	63,515,200	5,650,574	0.0890	1.699	1.680	1.718	1.583	1.738	3,289,419	1.7178	-1.12%
2019-11-08	0	0.089	0.089	0.091	0.086	0.092	13,313,600	1,184,016	0.0889	1.718	1.718	1.757	1.661	1.776	689,504	1.7172	-3.26%
2019-11-07	0	0.092	0.085	0.092	0.083	0.092	66,120,000	5,876,056	0.0889	1.776	1.641	1.776	1.603	1.776	3,424,320	1.7160	2.22%
2019-11-06	0	0.090	0.086	0.090	0.076	0.090	61,288,000	5,436,576	0.0887	1.738	1.661	1.738	1.467	1.738	3,174,073	1.7128	25.00%
2019-11-05	0	0.072	0.072	0.076	0.071	0.088	3,240,000	263,832	0.0814	1.390	1.390	1.467	1.371	1.699	167,798	1.5723	-19.10%
2019-11-04	0	0.089	0.087	0.089	-	-	3,200	259	0.0809	1.718	1.680	1.718	-	-	166	1.5628	0.00%
2019-11-01	0	0.089	0.089	0.090	0.083	0.089	51,905,600	4,618,756	0.0890	1.718	1.718	1.738	1.603	1.718	2,688,164	1.7182	0.00%
2019-10-31	0	0.089	0.083	0.089	0.082	0.091	66,137,600	5,890,032	0.0891	1.718	1.603	1.718	1.583	1.757	3,425,231	1.7196	-1.11%
2019-10-30	0	0.090	0.086	0.089	0.064	0.090	64,935,200	5,631,108	0.0867	1.738	1.661	1.718	1.236	1.738	3,362,960	1.6744	23.29%
2019-10-29	0	0.073	0.068	0.070	0.069	0.073	275,200	19,196	0.0698	1.410	1.313	1.352	1.332	1.410	14,252	1.3469	0.00%
2019-10-28	0	0.073	0.069	0.073	0.070	0.076	72,000	5,160	0.0717	1.410	1.332	1.410	1.352	1.467	3,729	1.3838	0.00%
2019-10-25	0	0.073	0.069	0.073	0.064	0.073	424,000	29,952	0.0706	1.410	1.332	1.410	1.236	1.410	21,959	1.3640	0.00%
2019-10-24	0	0.073	0.066	0.073	0.065	0.073	312,000	21,144	0.0678	1.410	1.274	1.410	1.255	1.410	16,158	1.3086	-5.19%
2019-10-23	0	0.077	0.070	0.077	0.070	0.093	1,201,600	86,804	0.0722	1.487	1.352	1.487	1.352	1.796	62,230	1.3949	2.67%
2019-10-22	0	0.075	0.072	0.075	0.068	0.075	76,928,000	5,461,368	0.0710	1.448	1.390	1.448	1.313	1.448	3,984,061	1.3708	5.63%
2019-10-21	0	0.071	0.066	0.071	0.069	0.078	4,912,000	354,984	0.0723	1.371	1.274	1.371	1.332	1.506	254,390	1.3954	0.00%
2019-10-18	0	0.071	0.071	0.072	0.059	0.079	80,014,400	5,862,724	0.0733	1.371	1.371	1.390	1.139	1.525	4,143,904	1.4148	10.94%
2019-10-17	0	0.064	0.058	0.064	0.061	0.064	896,000	55,296	0.0617	1.236	1.120	1.236	1.178	1.236	46,403	1.1916	3.23%
2019-10-16	0	0.062	0.061	0.062	0.061	0.065	1,304,000	79,648	0.0611	1.197	1.178	1.197	1.178	1.255	67,533	1.1794	1.64%
2019-10-15	0	0.061	0.062	0.067	0.058	0.062	4,416,000	265,824	0.0602	1.178	1.197	1.294	1.120	1.197	228,702	1.1623	-6.15%
2019-10-14	0	0.065	0.065	0.068	0.064	0.069	2,604,800	168,382	0.0646	1.255	1.255	1.313	1.236	1.332	134,901	1.2482	-5.80%
2019-10-11	0	0.069	0.066	0.071	0.068	0.072	728,000	50,128	0.0689	1.332	1.274	1.371	1.313	1.390	37,703	1.3296	-8.00%
2019-10-10	0	0.075	0.067	0.075	0.062	0.082	1,502,400	107,475	0.0715	1.448	1.294	1.448	1.197	1.583	77,809	1.3813	5.63%
2019-10-09	0	0.071	0.061	0.071	0.060	0.073	523,200	35,288	0.0674	1.371	1.178	1.371	1.159	1.410	27,096	1.3023	-2.74%
2019-10-08	0	0.073	0.070	0.073	0.075	0.075	8,000	600	0.0750	1.410	1.352	1.410	1.448	1.448	414	1.4482	8.96%
2019-10-04	0	0.067	0.065	0.067	0.063	0.075	296,000	20,000	0.0676	1.294	1.255	1.294	1.216	1.448	15,330	1.3047	-1.47%
2019-10-03	0	0.068	0.065	0.072	0.068	0.070	80,000	5,472	0.0684	1.313	1.255	1.390	1.313	1.352	4,143	1.3207	-2.86%
2019-10-02	0	0.070	0.070	0.075	0.064	0.076	88,000	5,728	0.0651	1.352	1.352	1.448	1.236	1.467	4,557	1.2568	-10.26%
2019-09-30	0	0.078	0.073	0.078	0.061	0.078	152,000	10,720	0.0705	1.506	1.410	1.506	1.178	1.506	7,872	1.3618	8.33%
2019-09-27	0	0.072	0.069	0.073	0.069	0.085	2,000,000	148,328	0.0742	1.390	1.332	1.410	1.332	1.641	103,579	1.4320	4.35%
2019-09-26	1	-	-	-	-	-	0	0	-	1.332	-	-	-	-	0	-	0.00%
2019-09-25	0	0.069	0.067	0.069	0.063	0.078	8,280,000	551,728	0.0666	1.332	1.294	1.332	1.216	1.506	428,817	1.2866	-11.54%
2019-09-24	0	0.078	0.075	0.079	0.075	0.094	6,536,000	496,816	0.0760	1.506	1.448	1.525	1.448	1.815	338,496	1.4677	-8.24%
2019-09-23	0	0.085	0.081	0.085	0.081	0.091	2,292,800	194,000	0.0846	1.641	1.564	1.641	1.564	1.757	118,743	1.6338	-4.49%
2019-09-20	0	0.089	0.087	0.090	0.084	0.098	8,249,600	726,632	0.0881	1.718	1.680	1.738	1.622	1.892	427,242	1.7007	8.54%
2019-09-19	0	0.082	0.074	0.082	0.072	0.082	7,448,000	583,176	0.0783	1.583	1.429	1.583	1.390	1.583	385,728	1.5119	5.13%
2019-09-18	0	0.078	0.075	0.078	0.075	0.080	2,084,800	160,467	0.0770	1.506	1.448	1.506	1.448	1.545	107,971	1.4862	11.43%
2019-09-17	0	0.070	0.067	0.070	0.065	0.072	1,099,200	75,028	0.0683	1.352	1.294	1.352	1.255	1.390	56,927	1.3180	-1.41%
2019-09-16	0	0.071	0.069	0.072	0.067	0.072	923,200	63,296	0.0686	1.371	1.332	1.390	1.294	1.390	47,812	1.3239	2.90%
2019-09-13	0	0.069	0.068	0.069	0.065	0.088	3,641,600	263,224	0.0723	1.332	1.313	1.332	1.255	1.699	188,597	1.3957	-14.81%
2019-09-12	0	0.081	0.077	0.082	0.059	0.110	22,715,200	1,813,257	0.0798	1.564	1.487	1.583	1.139	2.124	1,176,408	1.5414	32.79%
2019-09-11	0	0.061	0.061	0.062	0.056	0.061	363,200	21,358	0.0588	1.178	1.178	1.197	1.081	1.178	18,810	1.1355	-3.17%
2019-09-10	0	0.063	0.056	0.063	0.062	0.063	280,000	17,376	0.0621	1.216	1.081	1.216	1.197	1.216	14,501	1.1983	1.61%
2019-09-09	0	0.062	0.056	0.062	0.061	0.062	664,000	40,720	0.0613	1.197	1.081	1.197	1.178	1.197	34,388	1.1841	5.08%
2019-09-06	0	0.059	0.056	0.060	0.054	0.061	1,452,800	84,400	0.0581	1.139	1.081	1.159	1.043	1.178	75,240	1.1217	3.51%
2019-09-05	0	0.057	0.054	0.058	0.053	0.058	192,000	11,028	0.0574	1.101	1.043	1.120	1.023	1.120	9,944	1.1091	0.00%
2019-09-04	0	0.057	0.054	0.057	0.053	0.059	811,200	43,817	0.0540	1.101	1.043	1.101	1.023	1.139	42,012	1.0430	-5.00%
2019-09-03	0	0.060	0.051	0.059	0.050	0.062	2,736,000	151,392	0.0553	1.159	0.985	1.139	0.965	1.197	141,696	1.0684	9.09%
2019-09-02	0	0.055	0.049	0.055	0.047	0.055	7,683,200	377,774	0.0492	1.062	0.946	1.062	0.908	1.062	397,909	0.9494	5.77%
2019-08-30	0	0.052	0.050	0.055	0.048	0.060	9,628,000	490,024	0.0509	1.004	0.965	1.062	0.927	1.159	498,629	0.9827	-8.77%
2019-08-29	0	0.057	0.057	0.058	0.057	0.063	752,000	44,920	0.0597	1.101	1.101	1.120	1.101	1.216	38,946	1.1534	-6.56%
2019-08-28	0	0.061	0.061	0.064	0.060	0.069	632,000	38,368	0.0607	1.178	1.178	1.236	1.159	1.332	32,731	1.1722	-1.61%
2019-08-27	0	0.062	0.062	0.064	0.056	0.084	4,467,200	305,083	0.0683	1.197	1.197	1.236	1.081	1.622	231,354	1.3187	5.08%
2019-08-26	0	0.059	0.057	0.060	0.055	0.059	555,663	32,242	0.0580	1.139	1.101	1.159	1.062	1.139	28,777	1.1204	0.00%
2019-08-23	0	0.059	0.058	0.062	0.059	0.062	54,400	3,228	0.0593	1.139	1.120	1.197	1.139	1.197	2,817	1.1458	-1.67%
2019-08-22	0	0.060	0.057	0.061	0.060	0.060	800,000	48,000	0.0600	1.159	1.101	1.178	1.159	1.159	41,432	1.1585	5.26%
2019-08-21	0	0.057	0.057	0.063	0.057	0.057	41,600	2,363	0.0568	1.101	1.101	1.216	1.101	1.101	2,154	1.0968	-3.39%
2019-08-20	0	0.059	0.059	0.063	0.057	0.064	1,051,200	61,315	0.0583	1.139	1.139	1.216	1.101	1.236	54,441	1.1263	-1.67%
2019-08-19	0	0.060	0.060	0.065	0.060	0.066	1,144,000	72,728	0.0636	1.159	1.159	1.255	1.159	1.274	59,247	1.2275	-9.09%
2019-08-16	0	0.066	0.060	0.066	0.066	0.066	88,000	5,648	0.0642	1.274	1.159	1.274	1.274	1.274	4,557	1.2393	10.00%
2019-08-15	0	0.060	0.056	0.060	0.058	0.060	520,000	31,104	0.0598	1.159	1.081	1.159	1.120	1.159	26,931	1.1550	-4.76%
2019-08-14	0	0.063	0.059	0.065	0.059	0.063	459,200	28,356	0.0618	1.216	1.139	1.255	1.139	1.216	23,782	1.1923	-4.55%
2019-08-13	0	0.066	0.059	0.067	0.058	0.068	516,800	31,675	0.0613	1.274	1.139	1.294	1.120	1.313	26,765	1.1835	1.54%
2019-08-12	0	0.065	0.060	0.066	0.061	0.066	192,000	11,784	0.0614	1.255	1.159	1.274	1.178	1.274	9,944	1.1851	3.17%
2019-08-09	0	0.063	0.067	0.068	0.061	0.067	688,000	42,112	0.0612	1.216	1.294	1.313	1.178	1.294	35,631	1.1819	-5.97%
2019-08-08	0	0.067	0.059	0.069	0.058	0.067	824,000	53,568	0.0650	1.294	1.139	1.332	1.120	1.294	42,675	1.2553	6.35%
2019-08-07	0	0.063	0.063	0.065	0.057	0.065	672,000	41,080	0.0611	1.216	1.216	1.255	1.101	1.255	34,803	1.1804	8.62%
2019-08-06	0	0.058	0.055	0.058	0.055	0.058	264,000	15,120	0.0573	1.120	1.062	1.120	1.062	1.120	13,672	1.1059	-3.33%
2019-08-05	0	0.060	0.052	0.060	-	-	0	0	-	1.159	1.004	1.159	-	-	0	-	-1.64%
2019-08-02	0	0.061	0.061	0.063	0.061	0.064	1,776,000	113,032	0.0636	1.178	1.178	1.216	1.178	1.236	91,978	1.2289	-6.15%
2019-08-01	0	0.065	0.063	0.065	0.062	0.065	320,000	19,912	0.0622	1.255	1.216	1.255	1.197	1.255	16,573	1.2015	0.00%
2019-07-31	0	0.065	0.062	0.065	0.062	0.067	531,200	33,241	0.0626	1.255	1.197	1.255	1.197	1.294	27,511	1.2083	-1.52%
2019-07-30	0	0.066	0.062	0.066	0.062	0.069	352,000	22,352	0.0635	1.274	1.197	1.274	1.197	1.332	18,230	1.2261	3.12%
2019-07-29	0	0.064	0.064	0.067	0.060	0.067	635,200	40,216	0.0633	1.236	1.236	1.294	1.159	1.294	32,897	1.2225	-3.03%
2019-07-26	0	0.066	0.064	0.066	0.060	0.068	1,432,000	89,608	0.0626	1.274	1.236	1.274	1.159	1.313	74,163	1.2083	6.45%
2019-07-25	0	0.062	0.062	0.064	0.061	0.076	14,704,000	978,132	0.0665	1.197	1.197	1.236	1.178	1.467	761,512	1.2845	-7.46%
2019-07-24	0	0.067	0.065	0.069	0.067	0.067	49,600	3,312	0.0668	1.294	1.255	1.332	1.294	1.294	2,569	1.2893	0.00%
2019-07-23	0	0.067	0.066	0.068	0.066	0.069	203,200	13,520	0.0665	1.294	1.274	1.313	1.274	1.332	10,524	1.2847	-4.29%
2019-07-22	0	0.070	0.067	0.071	0.067	0.070	609,600	41,456	0.0680	1.352	1.294	1.371	1.294	1.352	31,571	1.3131	0.00%
2019-07-19	0	0.070	0.067	0.070	0.070	0.070	208,000	14,526	0.0698	1.352	1.294	1.352	1.352	1.352	10,772	1.3485	-1.41%
2019-07-18	0	0.071	0.067	0.071	0.064	0.074	4,632,000	315,176	0.0680	1.371	1.294	1.371	1.236	1.429	239,889	1.3138	-1.39%
2019-07-17	0	0.072	0.065	0.072	0.065	0.076	2,328,000	157,784	0.0678	1.390	1.255	1.390	1.255	1.467	120,566	1.3087	2.86%
2019-07-16	0	0.070	0.068	0.070	0.070	0.070	139,200	9,728	0.0699	1.352	1.313	1.352	1.352	1.352	7,209	1.3494	2.94%
2019-07-15	0	0.068	0.068	0.070	0.068	0.069	28,800	1,960	0.0681	1.313	1.313	1.352	1.313	1.332	1,492	1.3141	-8.11%
2019-07-12	0	0.074	0.068	0.075	0.068	0.074	312,000	21,408	0.0686	1.429	1.313	1.448	1.313	1.429	16,158	1.3249	-1.33%
2019-07-11	0	0.075	0.070	0.075	0.070	0.075	32,000	2,304	0.0720	1.448	1.352	1.448	1.352	1.448	1,657	1.3902	2.74%
2019-07-10	0	0.073	0.066	0.073	0.066	0.073	172,800	11,657	0.0675	1.410	1.274	1.410	1.274	1.410	8,949	1.3026	2.82%
2019-07-09	0	0.071	0.066	0.071	0.066	0.074	712,000	50,160	0.0704	1.371	1.274	1.371	1.274	1.429	36,874	1.3603	4.41%
2019-07-08	0	0.068	0.065	0.068	0.064	0.068	2,681,600	176,672	0.0659	1.313	1.255	1.313	1.236	1.313	138,879	1.2721	-1.45%
2019-07-05	0	0.069	0.067	0.069	0.066	0.070	158,400	10,715	0.0676	1.332	1.294	1.332	1.274	1.352	8,203	1.3062	0.00%
2019-07-04	0	0.069	0.065	0.069	0.066	0.070	636,800	42,352	0.0665	1.332	1.255	1.332	1.274	1.352	32,980	1.2842	0.00%
2019-07-03	0	0.069	0.067	0.069	0.066	0.074	673,600	46,585	0.0692	1.332	1.294	1.332	1.274	1.429	34,885	1.3354	-2.82%
2019-07-02	0	0.071	0.068	0.072	0.069	0.076	1,241,600	89,491	0.0721	1.371	1.313	1.390	1.332	1.467	64,302	1.3917	-4.05%
2019-06-28	0	0.074	0.073	0.075	0.069	0.075	1,504,000	107,643	0.0716	1.429	1.410	1.448	1.332	1.448	77,891	1.3820	2.78%
2019-06-27	0	0.072	0.072	0.075	0.069	0.076	1,649,600	117,225	0.0711	1.390	1.390	1.448	1.332	1.467	85,432	1.3721	1.41%
2019-06-26	0	0.071	0.070	0.071	0.067	0.071	1,432,000	98,616	0.0689	1.371	1.352	1.371	1.294	1.371	74,163	1.3297	-1.39%
2019-06-25	0	0.072	0.069	0.072	0.066	0.073	1,968,000	136,368	0.0693	1.390	1.332	1.390	1.274	1.410	101,922	1.3380	-2.70%
2019-06-24	0	0.074	0.071	0.074	0.071	0.074	1,512,000	107,520	0.0711	1.429	1.371	1.429	1.371	1.429	78,306	1.3731	-1.33%
2019-06-21	0	0.075	0.073	0.075	0.072	0.077	179,200	13,113	0.0732	1.448	1.410	1.448	1.390	1.487	9,281	1.4129	0.00%
2019-06-20	0	0.075	0.071	0.075	0.071	0.075	787,200	56,289	0.0715	1.448	1.371	1.448	1.371	1.448	40,769	1.3807	0.00%
2019-06-19	0	0.075	0.074	0.075	0.074	0.076	836,800	62,592	0.0748	1.448	1.429	1.448	1.429	1.467	43,337	1.4443	1.35%
2019-06-18	0	0.074	0.072	0.075	0.074	0.075	216,000	16,112	0.0746	1.429	1.390	1.448	1.429	1.448	11,187	1.4403	2.78%
2019-06-17	0	0.072	0.071	0.075	0.072	0.075	168,000	12,120	0.0721	1.390	1.371	1.448	1.390	1.448	8,701	1.3930	0.00%
2019-06-14	0	0.072	0.071	0.073	0.072	0.072	40,000	2,880	0.0720	1.390	1.371	1.410	1.390	1.390	2,072	1.3902	-1.37%
2019-06-13	0	0.073	0.072	0.073	0.071	0.073	524,800	37,744	0.0719	1.410	1.390	1.410	1.371	1.410	27,179	1.3887	0.00%
2019-06-12	0	0.073	0.073	0.076	0.071	0.077	379,200	27,331	0.0721	1.410	1.410	1.467	1.371	1.487	19,639	1.3917	-3.95%
2019-06-11	0	0.076	0.073	0.079	0.072	0.076	352,000	25,936	0.0737	1.467	1.410	1.525	1.390	1.467	18,230	1.4227	1.33%
2019-06-10	0	0.075	0.072	0.075	0.072	0.078	158,400	11,604	0.0733	1.448	1.390	1.448	1.390	1.506	8,203	1.4145	-2.60%
2019-06-06	0	0.077	0.074	0.078	0.072	0.086	608,000	47,120	0.0775	1.487	1.429	1.506	1.390	1.661	31,488	1.4964	-1.28%
2019-06-05	0	0.078	0.077	0.080	0.074	0.088	2,864,000	225,176	0.0786	1.506	1.487	1.545	1.429	1.699	148,325	1.5181	5.41%
2019-06-04	0	0.074	0.071	0.074	0.072	0.074	40,000	2,944	0.0736	1.429	1.371	1.429	1.390	1.429	2,072	1.4211	0.00%
2019-06-03	0	0.074	0.069	0.074	0.068	0.074	1,616,000	112,504	0.0696	1.429	1.332	1.429	1.313	1.429	83,692	1.3443	-1.33%
2019-05-31	0	0.075	0.074	0.078	0.074	0.075	136,000	10,096	0.0742	1.448	1.429	1.506	1.429	1.448	7,043	1.4334	-6.25%
2019-05-30	0	0.080	0.074	0.080	0.073	0.080	971,200	72,392	0.0745	1.545	1.429	1.545	1.410	1.545	50,298	1.4393	-2.44%
2019-05-29	0	0.082	0.074	0.082	0.073	0.083	24,000	1,904	0.0793	1.583	1.429	1.583	1.410	1.603	1,243	1.5318	-2.38%
2019-05-28	0	0.084	0.078	0.084	-	-	0	0	-	1.622	1.506	1.622	-	-	0	-	-11.58%
2019-05-27	0	0.095	0.082	0.095	0.070	0.096	4,720,000	358,960	0.0761	1.834	1.583	1.834	1.352	1.854	244,446	1.4685	25.00%
2019-05-24	0	0.076	0.072	0.076	0.072	0.078	820,800	60,422	0.0736	1.467	1.390	1.467	1.390	1.506	42,509	1.4214	1.33%
2019-05-23	0	0.075	0.072	0.075	0.075	0.081	544,000	41,408	0.0761	1.448	1.390	1.448	1.448	1.564	28,173	1.4698	-1.32%
2019-05-22	0	0.076	0.075	0.078	0.074	0.078	745,600	55,652	0.0746	1.467	1.448	1.506	1.429	1.506	38,614	1.4412	-3.80%
2019-05-21	0	0.079	0.075	0.079	0.068	0.082	960,000	71,608	0.0746	1.525	1.448	1.525	1.313	1.583	49,718	1.4403	-2.47%
2019-05-20	0	0.081	0.076	0.081	0.064	0.083	5,648,000	427,716	0.0757	1.564	1.467	1.564	1.236	1.603	292,507	1.4622	19.12%
2019-05-17	0	0.068	0.067	0.069	0.064	0.081	7,184,000	493,752	0.0687	1.313	1.294	1.332	1.236	1.564	372,056	1.3271	-11.69%
2019-05-16	0	0.077	0.075	0.077	-	-	0	0	-	1.487	1.448	1.487	-	-	0	-	-1.28%
2019-05-15	0	0.078	0.075	0.078	0.075	0.084	310,400	23,451	0.0756	1.506	1.448	1.506	1.448	1.622	16,075	1.4588	-2.50%
2019-05-14	0	0.080	0.075	0.080	0.075	0.082	152,000	11,648	0.0766	1.545	1.448	1.545	1.448	1.583	7,872	1.4797	3.90%
2019-05-10	0	0.077	0.075	0.078	0.074	0.084	169,600	13,244	0.0781	1.487	1.448	1.506	1.429	1.622	8,783	1.5078	-3.75%
2019-05-09	0	0.080	0.075	0.085	0.071	0.085	2,931,200	219,624	0.0749	1.545	1.448	1.641	1.371	1.641	151,805	1.4467	0.00%
2019-05-08	0	0.080	0.078	0.083	0.078	0.080	568,000	44,904	0.0791	1.545	1.506	1.603	1.506	1.545	29,416	1.5265	-3.61%
2019-05-07	0	0.083	0.080	0.083	0.083	0.084	120,000	10,064	0.0839	1.603	1.545	1.603	1.603	1.622	6,215	1.6194	-1.19%
2019-05-06	0	0.084	0.081	0.084	0.080	0.084	288,000	23,748	0.0825	1.622	1.564	1.622	1.545	1.622	14,915	1.5922	-2.33%
2019-05-03	0	0.086	0.083	0.086	0.082	0.086	472,000	38,896	0.0824	1.661	1.603	1.661	1.583	1.661	24,445	1.5912	1.18%
2019-05-02	0	0.085	0.084	0.089	0.084	0.089	764,800	67,860	0.0887	1.641	1.622	1.718	1.622	1.718	39,609	1.7133	-1.16%
2019-04-30	0	0.086	0.085	0.090	0.085	0.100	1,160,000	101,384	0.0874	1.661	1.641	1.738	1.641	1.931	60,076	1.6876	-6.52%
2019-04-29	0	0.092	0.085	0.092	0.085	0.094	152,000	13,512	0.0889	1.776	1.641	1.776	1.641	1.815	7,872	1.7165	4.55%
2019-04-26	0	0.088	0.086	0.088	0.084	0.089	363,200	30,660	0.0844	1.699	1.661	1.699	1.622	1.718	18,810	1.6300	-2.22%
2019-04-25	0	0.090	0.086	0.090	0.085	0.090	115,200	10,184	0.0884	1.738	1.661	1.738	1.641	1.738	5,966	1.7070	2.27%
2019-04-24	0	0.088	0.087	0.089	0.085	0.088	1,147,200	98,712	0.0860	1.699	1.680	1.718	1.641	1.699	59,413	1.6615	1.15%
2019-04-23	0	0.087	0.084	0.088	0.083	0.087	51,200	4,265	0.0833	1.680	1.622	1.699	1.603	1.680	2,652	1.6085	-3.33%
2019-04-18	0	0.090	0.087	0.090	0.086	0.093	723,200	63,694	0.0881	1.738	1.680	1.738	1.661	1.796	37,454	1.7006	3.45%
2019-04-17	0	0.087	0.086	0.091	0.086	0.092	760,000	66,504	0.0875	1.680	1.661	1.757	1.661	1.776	39,360	1.6896	-3.33%
2019-04-16	0	0.090	0.090	0.093	0.090	0.093	208,000	18,872	0.0907	1.738	1.738	1.796	1.738	1.796	10,772	1.7519	-3.23%
2019-04-15	0	0.093	0.089	0.094	0.086	0.094	2,000,000	179,257	0.0896	1.796	1.718	1.815	1.661	1.815	103,579	1.7306	1.09%
2019-04-12	0	0.092	0.090	0.092	-	-	0	0	-	1.776	1.738	1.776	-	-	0	-	0.00%
2019-04-11	0	0.092	0.089	0.092	0.087	0.092	1,310,400	119,611	0.0913	1.776	1.718	1.776	1.680	1.776	67,865	1.7625	4.55%
2019-04-10	0	0.088	0.087	0.090	0.088	0.090	40,000	3,544	0.0886	1.699	1.680	1.738	1.699	1.738	2,072	1.7108	-3.30%
2019-04-09	0	0.091	0.086	0.091	0.086	0.093	2,526,400	219,148	0.0867	1.757	1.661	1.757	1.661	1.796	130,841	1.6749	1.11%
2019-04-08	0	0.090	0.089	0.095	0.087	0.091	1,710,400	150,974	0.0883	1.738	1.718	1.834	1.680	1.757	88,581	1.7044	-1.10%
2019-04-04	0	0.091	0.088	0.092	0.086	0.095	1,344,000	119,968	0.0893	1.757	1.699	1.776	1.661	1.834	69,605	1.7236	-4.21%
2019-04-03	0	0.095	0.093	0.095	0.093	0.095	504,000	46,904	0.0931	1.834	1.796	1.834	1.796	1.834	26,102	1.7970	-1.04%
2019-04-02	0	0.096	0.093	0.096	0.093	0.096	89,600	8,336	0.0930	1.854	1.796	1.854	1.796	1.854	4,640	1.7964	3.23%
2019-04-01	0	0.093	0.090	0.093	0.092	0.099	968,000	91,848	0.0949	1.796	1.738	1.796	1.776	1.912	50,132	1.8321	0.00%
2019-03-29	0	0.093	0.088	0.093	0.088	0.093	480,000	43,886	0.0914	1.796	1.699	1.796	1.699	1.796	24,859	1.7654	5.68%
2019-03-28	0	0.088	0.088	0.090	0.088	0.090	139,200	12,448	0.0894	1.699	1.699	1.738	1.699	1.738	7,209	1.7267	0.00%
2019-03-27	0	0.088	0.085	0.090	0.088	0.091	456,000	40,392	0.0886	1.699	1.641	1.738	1.699	1.757	23,616	1.7104	-2.22%
2019-03-26	0	0.090	0.089	0.090	0.089	0.092	1,393,600	124,840	0.0896	1.738	1.718	1.738	1.718	1.776	72,174	1.7297	0.00%
2019-03-25	0	0.090	0.089	0.090	0.089	0.091	793,600	70,856	0.0893	1.738	1.718	1.738	1.718	1.757	41,100	1.7240	-3.23%
2019-03-22	0	0.093	0.093	0.096	0.092	0.095	1,179,200	109,067	0.0925	1.796	1.796	1.854	1.776	1.834	61,070	1.7859	-3.12%
2019-03-21	0	0.096	0.092	0.096	-	-	0	0	-	1.854	1.776	1.854	-	-	0	-	-1.03%
2019-03-20	0	0.097	0.091	0.097	0.091	0.097	44,800	4,192	0.0936	1.873	1.757	1.873	1.757	1.873	2,320	1.8068	0.00%
2019-03-19	0	0.097	0.092	0.097	0.089	0.098	568,000	53,344	0.0939	1.873	1.776	1.873	1.718	1.892	29,416	1.8134	4.30%
2019-03-18	0	0.093	0.091	0.095	0.089	0.095	451,200	41,107	0.0911	1.796	1.757	1.834	1.718	1.834	23,367	1.7592	-2.11%
2019-03-15	0	0.095	0.091	0.099	-	-	0	0	-	1.834	1.757	1.912	-	-	0	-	0.00%
2019-03-14	0	0.095	0.095	0.099	0.094	0.100	1,312,000	124,992	0.0953	1.834	1.834	1.912	1.815	1.931	67,948	1.8395	-6.86%
2019-03-13	0	0.102	0.097	0.102	0.097	0.102	64,000	6,368	0.0995	1.970	1.873	1.970	1.873	1.970	3,315	1.9212	-0.97%
2019-03-12	0	0.103	0.097	0.103	0.095	0.106	1,041,600	103,168	0.0990	1.989	1.873	1.989	1.834	2.047	53,944	1.9125	1.98%
2019-03-11	0	0.101	0.097	0.101	0.097	0.101	889,600	89,363	0.1005	1.950	1.873	1.950	1.873	1.950	46,072	1.9396	0.00%
2019-03-08	0	0.101	0.102	0.103	0.100	0.105	1,016,000	102,992	0.1014	1.950	1.970	1.989	1.931	2.027	52,618	1.9573	-5.61%
2019-03-07	0	0.107	0.106	0.107	0.106	0.107	248,000	26,296	0.1060	2.066	2.047	2.066	2.047	2.066	12,844	2.0474	0.00%
2019-03-06	0	0.107	0.103	0.107	0.105	0.109	97,600	10,336	0.1059	2.066	1.989	2.066	2.027	2.105	5,055	2.0448	1.90%
2019-03-05	0	0.105	0.104	0.105	0.104	0.109	928,000	97,672	0.1053	2.027	2.008	2.027	2.008	2.105	48,061	2.0323	0.96%
2019-03-04	0	0.104	0.101	0.104	0.102	0.105	1,664,000	172,424	0.1036	2.008	1.950	2.008	1.970	2.027	86,178	2.0008	1.96%
2019-03-01	0	0.102	0.100	0.102	0.097	0.105	1,379,200	135,457	0.0982	1.970	1.931	1.970	1.873	2.027	71,428	1.8964	-2.86%
2019-02-28	0	0.105	0.105	0.109	0.101	0.113	1,827,200	191,193	0.1046	2.027	2.027	2.105	1.950	2.182	94,630	2.0204	-1.87%
2019-02-27	0	0.107	0.107	0.110	0.107	0.127	5,995,200	688,080	0.1148	2.066	2.066	2.124	2.066	2.452	310,488	2.2161	-2.73%
2019-02-26	0	0.110	0.105	0.110	0.099	0.110	54,632,000	5,476,312	0.1002	2.124	2.027	2.124	1.912	2.124	2,829,363	1.9355	11.11%
2019-02-25	0	0.099	0.098	0.100	0.099	0.106	259,200	26,734	0.1031	1.912	1.892	1.931	1.912	2.047	13,424	1.9915	-6.60%
2019-02-22	0	0.106	0.099	0.106	0.094	0.110	408,000	39,184	0.0960	2.047	1.912	2.047	1.815	2.124	21,130	1.8544	9.28%
2019-02-21	0	0.097	0.096	0.097	0.096	0.098	337,600	32,768	0.0971	1.873	1.854	1.873	1.854	1.892	17,484	1.8742	-3.00%
2019-02-20	0	0.100	0.096	0.100	0.095	0.100	464,000	44,672	0.0963	1.931	1.854	1.931	1.834	1.931	24,030	1.8590	3.09%
2019-02-19	0	0.097	0.093	0.097	0.090	0.100	584,000	54,456	0.0932	1.873	1.796	1.873	1.738	1.931	30,245	1.8005	-1.02%
2019-02-18	0	0.098	0.096	0.103	-	-	0	0	-	1.892	1.854	1.989	-	-	0	-	0.00%
2019-02-15	0	0.098	0.096	0.099	0.095	0.100	1,067,200	102,155	0.0957	1.892	1.854	1.912	1.834	1.931	55,270	1.8483	-2.00%
2019-02-14	0	0.100	0.095	0.104	0.095	0.100	180,800	17,326	0.0958	1.931	1.834	2.008	1.834	1.931	9,364	1.8504	0.00%
2019-02-13	0	0.100	0.095	0.100	-	-	0	0	-	1.931	1.834	1.931	-	-	0	-	0.00%
2019-02-12	0	0.100	0.095	0.100	0.095	0.101	675,200	66,952	0.0992	1.931	1.834	1.931	1.834	1.950	34,968	1.9147	0.00%
2019-02-11	0	0.100	0.093	0.100	-	-	0	0	-	1.931	1.796	1.931	-	-	0	-	0.00%
2019-02-08	0	0.100	0.094	0.100	0.095	0.101	380,800	36,284	0.0953	1.931	1.815	1.931	1.834	1.950	19,721	1.8398	-1.96%
2019-02-04	0	0.102	0.095	0.100	-	-	0	0	-	1.970	1.834	1.931	-	-	0	-	0.00%
2019-02-01	0	0.102	0.095	0.104	0.093	0.104	742,400	73,208	0.0986	1.970	1.834	2.008	1.796	2.008	38,449	1.9041	2.00%
2019-01-31	0	0.100	0.095	0.100	0.093	0.103	934,400	89,385	0.0957	1.931	1.834	1.931	1.796	1.989	48,392	1.8471	-2.91%
2019-01-30	0	0.103	0.098	0.103	0.090	0.106	1,451,200	144,424	0.0995	1.989	1.892	1.989	1.738	2.047	75,157	1.9216	6.19%
2019-01-29	0	0.097	0.090	0.098	0.087	0.098	2,931,200	270,180	0.0922	1.873	1.738	1.892	1.680	1.892	151,805	1.7798	0.00%
2019-01-28	0	0.097	0.094	0.097	0.088	0.097	1,220,800	110,675	0.0907	1.873	1.815	1.873	1.699	1.873	63,225	1.7505	1.04%
2019-01-25	0	0.096	0.089	0.096	0.094	0.098	737,600	70,934	0.0962	1.854	1.718	1.854	1.815	1.892	38,200	1.8569	2.13%
2019-01-24	0	0.094	0.088	0.094	0.083	0.095	2,726,400	248,497	0.0911	1.815	1.699	1.815	1.603	1.834	141,199	1.7599	1.08%
2019-01-23	0	0.093	0.087	0.093	0.079	0.095	7,516,800	644,038	0.0857	1.796	1.680	1.796	1.525	1.834	389,291	1.6544	6.90%
2019-01-22	0	0.087	0.087	0.088	0.073	0.087	4,265,600	354,928	0.0832	1.680	1.680	1.699	1.410	1.680	220,913	1.6066	20.83%
2019-01-21	0	0.072	0.072	0.078	0.072	0.085	1,020,800	79,897	0.0783	1.390	1.390	1.506	1.390	1.641	52,867	1.5113	-8.86%
2019-01-18	0	0.079	0.076	0.079	0.076	0.079	504,000	38,952	0.0773	1.525	1.467	1.525	1.467	1.525	26,102	1.4923	-1.25%
2019-01-17	0	0.080	0.077	0.080	0.076	0.080	408,000	31,744	0.0778	1.545	1.487	1.545	1.467	1.545	21,130	1.5023	0.00%
2019-01-16	0	0.080	0.077	0.080	0.075	0.081	2,152,000	166,544	0.0774	1.545	1.487	1.545	1.448	1.564	111,451	1.4943	-4.76%
2019-01-15	0	0.084	0.084	0.085	0.076	0.085	1,721,600	140,568	0.0816	1.622	1.622	1.641	1.467	1.641	89,161	1.5766	0.00%
2019-01-14	0	0.084	0.081	0.084	0.075	0.084	1,041,600	83,284	0.0800	1.622	1.564	1.622	1.448	1.622	53,944	1.5439	5.00%
2019-01-11	0	0.080	0.071	0.080	0.069	0.080	664,000	48,640	0.0733	1.545	1.371	1.545	1.332	1.545	34,388	1.4144	9.59%
2019-01-10	0	0.073	0.073	0.075	0.065	0.077	6,878,400	490,868	0.0714	1.410	1.410	1.448	1.255	1.487	356,229	1.3780	-10.98%
2019-01-09	0	0.082	0.076	0.082	0.077	0.082	273,600	21,272	0.0777	1.583	1.467	1.583	1.487	1.583	14,170	1.5012	0.00%
2019-01-08	0	0.082	0.075	0.082	0.073	0.082	1,323,200	99,953	0.0755	1.583	1.448	1.583	1.410	1.583	68,528	1.4586	2.50%
2019-01-07	0	0.080	0.077	0.081	0.077	0.082	2,521,600	205,499	0.0815	1.545	1.487	1.564	1.487	1.583	130,592	1.5736	-1.23%
2019-01-04	0	0.081	0.076	0.081	0.079	0.082	88,000	7,048	0.0801	1.564	1.467	1.564	1.525	1.583	4,557	1.5465	0.00%
2019-01-03	0	0.081	0.075	0.082	0.075	0.086	88,000	7,152	0.0813	1.564	1.448	1.583	1.448	1.661	4,557	1.5693	0.00%
2019-01-02	0	0.081	0.074	0.082	0.075	0.085	1,144,000	89,992	0.0787	1.564	1.429	1.583	1.448	1.641	59,247	1.5189	1.25%
2018-12-31	0	0.080	0.076	0.080	0.077	0.085	80,000	6,384	0.0798	1.545	1.467	1.545	1.487	1.641	4,143	1.5409	2.56%
2018-12-28	0	0.078	0.076	0.078	0.076	0.087	1,249,600	97,384	0.0779	1.506	1.467	1.506	1.467	1.680	64,716	1.5048	5.41%
2018-12-27	0	0.074	0.074	0.076	0.074	0.084	2,680,000	209,304	0.0781	1.429	1.429	1.467	1.429	1.622	138,796	1.5080	-11.90%
2018-12-24	0	0.084	0.076	0.084	-	-	0	0	-	1.622	1.467	1.622	-	-	0	-	-1.18%
2018-12-21	0	0.085	0.080	0.085	0.081	0.089	2,216,000	179,824	0.0811	1.641	1.545	1.641	1.564	1.718	114,765	1.5669	3.66%
2018-12-20	0	0.082	0.081	0.083	0.082	0.083	408,000	33,464	0.0820	1.583	1.564	1.603	1.583	1.603	21,130	1.5837	-6.82%
2018-12-19	0	0.088	0.084	0.090	0.083	0.090	635,200	55,283	0.0870	1.699	1.622	1.738	1.603	1.738	32,897	1.6805	1.15%
2018-12-18	0	0.087	0.082	0.087	0.081	0.091	32,000	2,768	0.0865	1.680	1.583	1.680	1.564	1.757	1,657	1.6702	2.35%
2018-12-17	0	0.085	0.084	0.089	0.084	0.090	3,648,000	319,832	0.0877	1.641	1.622	1.718	1.622	1.738	188,928	1.6929	0.00%
2018-12-14	0	0.085	0.083	0.086	0.083	0.088	840,000	70,768	0.0842	1.641	1.603	1.661	1.603	1.699	43,503	1.6267	-3.41%
2018-12-13	0	0.088	0.086	0.090	0.086	0.096	1,446,400	128,361	0.0887	1.699	1.661	1.738	1.661	1.854	74,908	1.7136	3.53%
2018-12-12	0	0.085	0.085	0.088	0.085	0.094	4,298,400	376,886	0.0877	1.641	1.641	1.699	1.641	1.815	222,612	1.6930	-12.37%
2018-12-11	0	0.097	0.093	0.097	0.090	0.103	1,256,000	119,032	0.0948	1.873	1.796	1.873	1.738	1.989	65,048	1.8299	1.04%
2018-12-10	0	0.096	0.093	0.096	0.090	0.096	792,000	72,256	0.0912	1.854	1.796	1.854	1.738	1.854	41,017	1.7616	0.00%
2018-12-07	0	0.096	0.090	0.097	0.090	0.097	48,000	4,472	0.0932	1.854	1.738	1.873	1.738	1.873	2,486	1.7989	0.00%
2018-12-06	0	0.096	0.090	0.098	0.096	0.098	52,800	5,081	0.0962	1.854	1.738	1.892	1.854	1.892	2,734	1.8581	-2.04%
2018-12-05	0	0.098	0.094	0.098	0.092	0.099	1,147,200	109,835	0.0957	1.892	1.815	1.892	1.776	1.912	59,413	1.8487	0.00%
2018-12-04	0	0.098	0.088	0.098	0.095	0.102	1,969,600	191,611	0.0973	1.892	1.699	1.892	1.834	1.970	102,005	1.8785	-4.85%
2018-12-03	0	0.103	0.100	0.104	0.098	0.106	8,772,800	924,102	0.1053	1.989	1.931	2.008	1.892	2.047	454,339	2.0339	0.00%
2018-11-30	0	0.103	0.098	0.104	0.097	0.104	361,600	35,574	0.0984	1.989	1.892	2.008	1.873	2.008	18,727	1.8996	-0.96%
2018-11-29	0	0.104	0.095	0.104	-	-	1,600	144	0.0900	2.008	1.834	2.008	-	-	83	1.7378	0.00%
2018-11-28	0	0.104	0.100	0.105	0.100	0.106	404,800	40,579	0.1002	2.008	1.931	2.027	1.931	2.047	20,964	1.9356	-0.95%
2018-11-27	0	0.105	0.099	0.105	0.099	0.105	408,000	41,960	0.1028	2.027	1.912	2.027	1.912	2.027	21,130	1.9858	1.94%
2018-11-26	0	0.103	0.098	0.103	-	-	3,200	294	0.0919	1.989	1.892	1.989	-	-	166	1.7740	-0.96%
2018-11-23	0	0.104	0.097	0.104	0.095	0.104	1,336,000	130,008	0.0973	2.008	1.873	2.008	1.834	2.008	69,191	1.8790	1.96%
2018-11-22	0	0.102	0.096	0.102	0.096	0.103	214,400	21,512	0.1003	1.970	1.854	1.970	1.854	1.989	11,104	1.9374	-2.86%
2018-11-21	0	0.105	0.100	0.105	0.103	0.106	136,000	14,336	0.1054	2.027	1.931	2.027	1.989	2.047	7,043	2.0354	1.94%
2018-11-20	0	0.103	0.098	0.103	0.099	0.103	38,400	3,840	0.1000	1.989	1.892	1.989	1.912	1.989	1,989	1.9309	0.00%
2018-11-19	0	0.103	0.101	0.103	0.099	0.103	334,400	33,764	0.1010	1.989	1.950	1.989	1.912	1.989	17,318	1.9496	0.00%
2018-11-16	0	0.103	0.099	0.103	0.097	0.103	289,600	28,742	0.0992	1.989	1.912	1.989	1.873	1.989	14,998	1.9164	1.98%
2018-11-15	0	0.101	0.100	0.101	0.100	0.105	108,800	11,072	0.1018	1.950	1.931	1.950	1.931	2.027	5,635	1.9650	0.00%
2018-11-14	0	0.101	0.100	0.103	0.099	0.113	1,076,800	109,368	0.1016	1.950	1.931	1.989	1.912	2.182	55,767	1.9612	-1.94%
2018-11-13	0	0.103	0.101	0.104	0.098	0.112	2,979,200	304,961	0.1024	1.989	1.950	2.008	1.892	2.163	154,291	1.9765	-8.85%
2018-11-12	0	0.113	0.101	0.113	0.106	0.116	25,600	2,824	0.1103	2.182	1.950	2.182	2.047	2.240	1,326	2.1300	4.63%
2018-11-09	0	0.108	0.104	0.109	0.095	0.110	3,024,000	309,472	0.1023	2.085	2.008	2.105	1.834	2.124	156,611	1.9761	-1.82%
2018-11-08	0	0.110	0.109	0.110	0.109	0.112	120,000	13,136	0.1095	2.124	2.105	2.124	2.105	2.163	6,215	2.1137	-1.79%
2018-11-07	0	0.112	0.110	0.112	0.112	0.115	56,000	6,304	0.1126	2.163	2.124	2.163	2.163	2.221	2,900	2.1736	-0.88%
2018-11-06	0	0.113	0.106	0.112	0.106	0.115	1,961,600	219,472	0.1119	2.182	2.047	2.163	2.047	2.221	101,590	2.1604	-1.74%
2018-11-05	0	0.115	0.111	0.115	0.110	0.117	1,988,800	228,464	0.1149	2.221	2.143	2.221	2.124	2.259	102,999	2.2181	-1.71%
2018-11-02	0	0.117	0.109	0.117	0.110	0.118	1,889,600	221,089	0.1170	2.259	2.105	2.259	2.124	2.278	97,861	2.2592	0.00%
2018-11-01	0	0.117	0.108	0.117	0.110	0.118	448,000	51,216	0.1143	2.259	2.085	2.259	2.124	2.278	23,202	2.2074	4.46%
2018-10-31	0	0.112	0.112	0.113	0.106	0.115	2,736,000	306,184	0.1119	2.163	2.163	2.182	2.047	2.221	141,696	2.1609	-0.88%
2018-10-30	0	0.113	0.106	0.113	0.104	0.113	1,520,000	169,360	0.1114	2.182	2.047	2.182	2.008	2.182	78,720	2.1514	4.63%
2018-10-29	0	0.108	0.109	0.110	0.103	0.119	6,556,800	710,536	0.1084	2.085	2.105	2.124	1.989	2.298	339,573	2.0924	-2.70%
2018-10-26	0	0.111	0.106	0.114	0.105	0.114	896,000	96,360	0.1075	2.143	2.047	2.201	2.027	2.201	46,403	2.0766	-0.89%
2018-10-25	0	0.112	0.107	0.112	0.110	0.116	76,800	8,520	0.1109	2.163	2.066	2.163	2.124	2.240	3,977	2.1421	-3.45%
2018-10-24	0	0.116	0.112	0.117	0.112	0.116	140,800	15,776	0.1120	2.240	2.163	2.259	2.163	2.240	7,292	2.1635	-0.85%
2018-10-23	0	0.117	0.111	0.117	0.110	0.119	192,000	21,400	0.1115	2.259	2.143	2.259	2.124	2.298	9,944	2.1521	4.46%
2018-10-22	0	0.112	0.110	0.114	0.110	0.115	1,856,000	210,904	0.1136	2.163	2.124	2.201	2.124	2.221	96,121	2.1941	-1.75%
2018-10-19	0	0.114	0.114	0.117	0.114	0.117	3,883,200	448,788	0.1156	2.201	2.201	2.259	2.201	2.259	201,109	2.2316	-5.00%
2018-10-18	0	0.120	0.119	0.122	0.118	0.122	2,444,800	294,430	0.1204	2.317	2.298	2.356	2.278	2.356	126,615	2.3254	2.56%
2018-10-16	0	0.117	0.115	0.117	0.111	0.118	222,400	25,587	0.1150	2.259	2.221	2.259	2.143	2.278	11,518	2.2215	1.74%
2018-10-15	0	0.115	0.115	0.119	0.106	0.130	4,736,000	555,617	0.1173	2.221	2.221	2.298	2.047	2.510	245,275	2.2653	3.60%
2018-10-12	0	0.111	0.111	0.112	0.103	0.112	1,401,600	151,840	0.1083	2.143	2.143	2.163	1.989	2.163	72,588	2.0918	0.91%
2018-10-11	0	0.110	0.110	0.114	0.107	0.115	3,896,000	434,124	0.1114	2.124	2.124	2.201	2.066	2.221	201,772	2.1516	-4.35%
2018-10-10	0	0.115	0.115	0.117	0.106	0.119	5,697,600	636,228	0.1117	2.221	2.221	2.259	2.047	2.298	295,076	2.1562	5.50%
2018-10-09	0	0.109	0.105	0.110	0.105	0.113	10,744,000	1,162,616	0.1082	2.105	2.027	2.124	2.027	2.182	556,426	2.0894	3.81%
2018-10-08	0	0.105	0.103	0.105	0.102	0.111	4,808,000	519,432	0.1080	2.027	1.989	2.027	1.970	2.143	249,004	2.0860	3.96%
2018-10-05	0	0.101	0.101	0.102	0.100	0.112	3,179,200	325,112	0.1023	1.950	1.950	1.970	1.931	2.163	164,649	1.9746	-4.72%
2018-10-04	0	0.106	0.098	0.106	0.096	0.107	1,720,000	172,088	0.1001	2.047	1.892	2.047	1.854	2.066	89,078	1.9319	-2.75%
2018-10-03	0	0.109	0.098	0.110	0.107	0.109	1,392,000	151,560	0.1089	2.105	1.892	2.124	2.066	2.105	72,091	2.1023	0.00%
2018-10-02	0	0.109	0.109	0.110	0.094	0.118	5,478,400	551,384	0.1006	2.105	2.105	2.124	1.815	2.278	283,723	1.9434	12.37%
2018-09-28	0	0.097	0.091	0.097	0.086	0.097	246,400	22,400	0.0909	1.873	1.757	1.873	1.661	1.873	12,761	1.7554	4.30%
2018-09-27	0	0.093	0.091	0.093	0.085	0.096	1,380,800	125,708	0.0910	1.796	1.757	1.796	1.641	1.854	71,511	1.7579	-4.12%
2018-09-26	0	0.097	0.093	0.097	0.095	0.097	1,664,000	161,112	0.0968	1.873	1.796	1.873	1.834	1.873	86,178	1.8695	-3.96%
2018-09-24	0	0.101	0.094	0.101	0.094	0.101	33,600	3,128	0.0931	1.950	1.815	1.950	1.815	1.950	1,740	1.7976	4.12%
2018-09-21	0	0.097	0.091	0.098	0.097	0.097	312,000	30,264	0.0970	1.873	1.757	1.892	1.873	1.873	16,158	1.8730	-1.02%
2018-09-20	0	0.098	0.093	0.098	0.095	0.098	328,000	31,208	0.0951	1.892	1.796	1.892	1.834	1.892	16,987	1.8372	0.00%
2018-09-19	0	0.098	0.088	0.098	-	-	0	0	-	1.892	1.699	1.892	-	-	0	-	0.00%
2018-09-18	0	0.098	0.089	0.098	0.098	0.098	24,000	2,352	0.0980	1.892	1.718	1.892	1.892	1.892	1,243	1.8923	0.00%
2018-09-17	0	0.098	0.090	0.098	0.086	0.098	16,000	1,472	0.0920	1.892	1.738	1.892	1.661	1.892	829	1.7764	0.00%
2018-09-14	0	0.098	0.086	0.098	0.086	0.101	433,600	41,342	0.0953	1.892	1.661	1.892	1.661	1.950	22,456	1.8410	0.00%
2018-09-13	0	0.098	0.090	0.098	0.104	0.104	17,600	1,609	0.0914	1.892	1.738	1.892	2.008	2.008	911	1.7652	0.00%
2018-09-12	0	0.098	0.086	0.100	0.085	0.099	192,000	17,632	0.0918	1.892	1.661	1.931	1.641	1.912	9,944	1.7732	-2.00%
2018-09-11	0	0.100	0.097	0.100	0.097	0.100	56,000	5,456	0.0974	1.931	1.873	1.931	1.873	1.931	2,900	1.8812	-1.96%
2018-09-10	0	0.102	0.097	0.102	-	-	0	0	-	1.970	1.873	1.970	-	-	0	-	-0.97%
2018-09-07	0	0.103	0.096	0.104	0.096	0.103	181,800	18,133	0.0997	1.989	1.854	2.008	1.854	1.989	9,415	1.9259	0.98%
2018-09-06	0	0.102	0.096	0.102	0.096	0.104	144,000	14,024	0.0974	1.970	1.854	1.970	1.854	2.008	7,458	1.8805	-2.86%
2018-09-05	0	0.105	0.098	0.105	0.093	0.110	665,600	68,067	0.1023	2.027	1.892	2.027	1.796	2.124	34,471	1.9746	6.06%
2018-09-04	0	0.099	0.096	0.099	-	-	0	0	-	1.912	1.854	1.912	-	-	0	-	0.00%
2018-09-03	0	0.099	0.095	0.099	0.094	0.099	344,000	32,680	0.0950	1.912	1.834	1.912	1.815	1.912	17,816	1.8343	0.00%
2018-08-31	0	0.099	0.100	0.101	0.093	0.099	768,000	73,160	0.0953	1.912	1.931	1.950	1.796	1.912	39,774	1.8394	-1.00%
2018-08-30	0	0.100	0.096	0.101	0.100	0.101	128,000	12,808	0.1001	1.931	1.854	1.950	1.931	1.950	6,629	1.9321	1.01%
2018-08-29	0	0.099	0.096	0.099	0.097	0.103	344,000	33,936	0.0987	1.912	1.854	1.912	1.873	1.989	17,816	1.9048	-1.00%
2018-08-28	0	0.100	0.098	0.100	0.098	0.107	123,200	12,472	0.1012	1.931	1.892	1.931	1.892	2.066	6,380	1.9547	-1.96%
2018-08-27	0	0.102	0.096	0.102	0.096	0.102	20,800	2,006	0.0964	1.970	1.854	1.970	1.854	1.970	1,077	1.8622	0.00%
2018-08-24	0	0.102	0.096	0.103	0.096	0.102	411,200	40,328	0.0981	1.970	1.854	1.989	1.854	1.970	21,296	1.8937	-0.97%
2018-08-23	0	0.103	0.100	0.103	0.094	0.103	1,592,000	153,208	0.0962	1.989	1.931	1.989	1.815	1.989	82,449	1.8582	0.98%
2018-08-22	0	0.102	0.099	0.102	0.098	0.102	152,000	15,292	0.1006	1.970	1.912	1.970	1.892	1.970	7,872	1.9426	-0.97%
2018-08-21	0	0.103	0.098	0.104	0.103	0.103	8,000	824	0.1030	1.989	1.892	2.008	1.989	1.989	414	1.9888	-1.90%
2018-08-20	0	0.105	0.096	0.105	0.094	0.109	364,800	37,800	0.1036	2.027	1.854	2.027	1.815	2.105	18,893	2.0008	0.00%
2018-08-17	0	0.105	0.104	0.108	0.103	0.118	2,728,000	292,112	0.1071	2.027	2.008	2.085	1.989	2.278	141,282	2.0676	-7.08%
2018-08-16	0	0.113	0.110	0.113	0.108	0.113	491,200	54,998	0.1120	2.182	2.124	2.182	2.085	2.182	25,439	2.1620	0.00%
2018-08-15	0	0.113	0.110	0.113	0.105	0.113	1,702,400	187,396	0.1101	2.182	2.124	2.182	2.027	2.182	88,166	2.1255	0.89%
2018-08-14	0	0.112	0.111	0.112	0.107	0.112	195,200	21,160	0.1084	2.163	2.143	2.163	2.066	2.163	10,109	2.0931	0.00%
2018-08-13	0	0.112	0.111	0.112	0.108	0.112	240,000	26,272	0.1095	2.163	2.143	2.163	2.085	2.163	12,429	2.1137	0.00%
2018-08-10	0	0.112	0.111	0.112	0.107	0.112	219,200	23,795	0.1086	2.163	2.143	2.163	2.066	2.163	11,352	2.0961	-0.88%
2018-08-09	0	0.113	0.110	0.113	0.110	0.114	224,000	25,224	0.1126	2.182	2.124	2.182	2.124	2.201	11,601	2.1743	0.89%
2018-08-08	0	0.112	0.111	0.112	0.108	0.112	64,000	7,051	0.1102	2.163	2.143	2.163	2.085	2.163	3,315	2.1273	0.00%
2018-08-07	0	0.112	0.110	0.112	0.109	0.113	296,000	32,608	0.1102	2.163	2.124	2.163	2.105	2.182	15,330	2.1271	0.90%
2018-08-06	0	0.111	0.109	0.113	0.108	0.114	230,400	24,961	0.1083	2.143	2.105	2.182	2.085	2.201	11,932	2.0919	-2.63%
2018-08-03	0	0.114	0.113	0.114	0.108	0.114	104,000	11,360	0.1092	2.201	2.182	2.201	2.085	2.201	5,386	2.1091	-3.39%
2018-08-02	0	0.118	0.117	0.119	0.107	0.118	452,800	48,926	0.1081	2.278	2.259	2.298	2.066	2.278	23,450	2.0864	6.31%
2018-08-01	0	0.111	0.111	0.112	0.107	0.113	480,000	53,120	0.1107	2.143	2.143	2.163	2.066	2.182	24,859	2.1369	-2.63%
2018-07-31	0	0.114	0.114	0.118	0.112	0.113	92,800	10,363	0.1117	2.201	2.201	2.278	2.163	2.182	4,806	2.1562	-5.00%
2018-07-30	0	0.120	0.115	0.120	0.115	0.124	3,163,200	384,784	0.1216	2.317	2.221	2.317	2.221	2.394	163,820	2.3488	1.69%
2018-07-27	0	0.118	0.115	0.118	0.115	0.124	3,331,200	398,144	0.1195	2.278	2.221	2.278	2.221	2.394	172,521	2.3078	5.36%
2018-07-26	0	0.112	0.111	0.115	0.106	0.123	5,824,000	679,024	0.1166	2.163	2.143	2.221	2.047	2.375	301,622	2.2512	2.75%
2018-07-25	0	0.109	0.107	0.109	0.107	0.120	2,880,000	316,056	0.1097	2.105	2.066	2.105	2.066	2.317	149,154	2.1190	1.87%
2018-07-24	0	0.107	0.106	0.107	0.105	0.119	12,808,000	1,418,124	0.1107	2.066	2.047	2.066	2.027	2.298	663,320	2.1379	-10.08%
2018-07-23	0	0.119	0.119	0.120	0.113	0.124	3,872,000	455,592	0.1177	2.298	2.298	2.317	2.182	2.394	200,529	2.2720	-2.46%
2018-07-20	0	0.122	0.119	0.124	0.114	0.131	12,774,400	1,570,299	0.1229	2.356	2.298	2.394	2.201	2.529	661,579	2.3736	-8.96%
2018-07-19	0	0.134	0.131	0.136	0.130	0.136	3,427,200	448,803	0.1310	2.587	2.529	2.626	2.510	2.626	177,493	2.5286	-0.74%
2018-07-18	0	0.135	0.133	0.135	0.131	0.145	7,832,000	1,045,192	0.1335	2.607	2.568	2.607	2.529	2.800	405,615	2.5768	-2.17%
2018-07-17	0	0.138	0.137	0.140	0.137	0.150	12,579,200	1,804,192	0.1434	2.665	2.645	2.703	2.645	2.896	651,470	2.7694	0.00%
2018-07-16	0	0.138	0.138	0.140	0.122	0.145	19,188,800	2,642,961	0.1377	2.665	2.665	2.703	2.356	2.800	993,778	2.6595	4.55%
2018-07-13	0	0.132	0.131	0.132	0.128	0.135	20,408,000	2,666,353	0.1307	2.549	2.529	2.549	2.472	2.607	1,056,920	2.5228	9.09%
2018-07-12	0	0.121	0.120	0.121	0.112	0.127	12,558,400	1,524,846	0.1214	2.336	2.317	2.336	2.163	2.452	650,393	2.3445	5.22%
2018-07-11	0	0.115	0.114	0.116	0.112	0.121	11,793,600	1,378,424	0.1169	2.221	2.201	2.240	2.163	2.336	610,784	2.2568	-0.86%
2018-07-10	0	0.116	0.115	0.116	0.116	0.120	4,372,800	511,732	0.1170	2.240	2.221	2.240	2.240	2.317	226,465	2.2597	-2.52%
2018-07-09	0	0.119	0.119	0.122	0.115	0.122	1,616,000	194,963	0.1206	2.298	2.298	2.356	2.221	2.356	83,692	2.3295	0.85%
2018-07-06	0	0.118	0.116	0.118	0.116	0.124	4,088,000	486,411	0.1190	2.278	2.240	2.278	2.240	2.394	211,715	2.2975	-0.84%
2018-07-05	0	0.119	0.119	0.121	0.116	0.126	7,128,000	857,408	0.1203	2.298	2.298	2.336	2.240	2.433	369,155	2.3226	-4.03%
2018-07-04	0	0.124	0.119	0.126	0.119	0.126	6,308,800	760,936	0.1206	2.394	2.298	2.433	2.298	2.433	326,729	2.3289	2.48%
2018-07-03	0	0.121	0.117	0.121	0.105	0.128	11,158,400	1,365,851	0.1224	2.336	2.259	2.336	2.027	2.472	577,888	2.3635	7.08%
2018-06-29	0	0.113	0.114	0.119	0.105	0.121	11,273,600	1,265,676	0.1123	2.182	2.201	2.298	2.027	2.336	583,854	2.1678	-9.60%
2018-06-28	0	0.125	0.124	0.126	0.120	0.125	6,684,800	829,136	0.1240	2.414	2.394	2.433	2.317	2.414	346,202	2.3949	3.31%
2018-06-27	0	0.121	0.120	0.121	0.121	0.126	6,312,000	776,248	0.1230	2.336	2.317	2.336	2.336	2.433	326,895	2.3746	-3.97%
2018-06-26	0	0.126	0.126	0.127	0.121	0.127	3,388,800	422,731	0.1247	2.433	2.433	2.452	2.336	2.452	175,504	2.4087	0.80%
2018-06-25	0	0.125	0.125	0.126	0.122	0.128	4,249,600	535,808	0.1261	2.414	2.414	2.433	2.356	2.472	220,085	2.4346	0.81%
2018-06-22	0	0.124	0.123	0.125	0.120	0.127	7,430,400	909,811	0.1224	2.394	2.375	2.414	2.317	2.452	384,817	2.3643	0.00%
2018-06-21	0	0.124	0.123	0.124	0.124	0.129	4,169,600	531,153	0.1274	2.394	2.375	2.394	2.394	2.491	215,941	2.4597	0.81%
2018-06-20	0	0.123	0.123	0.125	0.114	0.131	5,243,200	653,491	0.1246	2.375	2.375	2.414	2.201	2.529	271,543	2.4066	-2.38%
2018-06-19	0	0.126	0.126	0.127	0.111	0.130	10,136,000	1,229,902	0.1213	2.433	2.433	2.452	2.143	2.510	524,938	2.3429	2.44%
2018-06-15	0	0.123	0.123	0.124	0.118	0.138	16,224,000	2,044,260	0.1260	2.375	2.375	2.394	2.278	2.665	840,232	2.4330	-3.91%
2018-06-14	0	0.128	0.128	0.129	0.116	0.131	30,481,600	3,769,713	0.1237	2.472	2.472	2.491	2.240	2.529	1,578,626	2.3880	11.30%
2018-06-13	0	0.115	0.114	0.115	0.100	0.120	8,499,200	960,824	0.1130	2.221	2.201	2.221	1.931	2.317	440,169	2.1829	8.49%
2018-06-12	0	0.106	0.106	0.108	0.105	0.112	3,736,000	408,136	0.1092	2.047	2.047	2.085	2.027	2.163	193,485	2.1094	-5.36%
2018-06-11	0	0.112	0.111	0.112	0.106	0.118	11,798,400	1,301,257	0.1103	2.163	2.143	2.163	2.047	2.278	611,033	2.1296	9.80%
2018-06-08	0	0.102	0.100	0.102	0.091	0.105	15,473,600	1,524,507	0.0985	1.970	1.931	1.970	1.757	2.027	801,370	1.9024	9.68%
2018-06-07	0	0.093	0.093	0.095	0.091	0.093	896,000	82,224	0.0918	1.796	1.796	1.834	1.757	1.796	46,403	1.7719	2.20%
2018-06-06	0	0.091	0.092	0.096	0.089	0.090	1,222,400	109,632	0.0897	1.757	1.776	1.854	1.718	1.738	63,307	1.7317	1.11%
2018-06-05	0	0.090	0.090	0.091	0.090	0.091	2,710,400	244,094	0.0901	1.738	1.738	1.757	1.738	1.757	140,370	1.7389	1.12%
2018-06-04	0	0.089	0.089	0.092	0.087	0.090	1,596,800	140,550	0.0880	1.718	1.718	1.776	1.680	1.738	82,697	1.6996	-3.26%
2018-06-01	0	0.092	0.091	0.092	0.087	0.092	1,201,600	106,648	0.0888	1.776	1.757	1.776	1.680	1.776	62,230	1.7138	0.00%
2018-05-31	0	0.092	0.091	0.095	0.090	0.096	4,536,000	412,416	0.0909	1.776	1.757	1.834	1.738	1.854	234,917	1.7556	1.10%
2018-05-30	0	0.091	0.088	0.091	0.086	0.091	2,038,400	178,843	0.0877	1.757	1.699	1.757	1.661	1.757	105,568	1.6941	0.00%
2018-05-29	0	0.091	0.090	0.092	0.089	0.091	624,000	56,232	0.0901	1.757	1.738	1.776	1.718	1.757	32,317	1.7400	0.00%
2018-05-28	0	0.091	0.091	0.095	0.088	0.092	1,484,800	135,139	0.0910	1.757	1.757	1.834	1.699	1.776	76,897	1.7574	0.00%
2018-05-25	0	0.091	0.091	0.094	0.090	0.099	1,884,800	171,825	0.0912	1.757	1.757	1.815	1.738	1.912	97,613	1.7603	-3.19%
2018-05-24	0	0.094	0.093	0.094	0.085	0.096	2,356,000	217,117	0.0922	1.815	1.796	1.815	1.641	1.854	122,016	1.7794	5.62%
2018-05-23	0	0.089	0.089	0.093	0.087	0.096	608,000	54,712	0.0900	1.718	1.718	1.796	1.680	1.854	31,488	1.7376	-6.32%
2018-05-21	0	0.095	0.095	0.096	0.091	0.096	3,451,200	323,102	0.0936	1.834	1.834	1.854	1.757	1.854	178,736	1.8077	-1.04%
2018-05-18	0	0.096	0.096	0.097	0.087	0.104	13,478,400	1,313,092	0.0974	1.854	1.854	1.873	1.680	2.008	698,039	1.8811	11.63%
2018-05-17	0	0.086	0.086	0.089	0.081	0.089	4,374,400	373,968	0.0855	1.661	1.661	1.718	1.564	1.718	226,548	1.6507	6.17%
2018-05-16	0	0.081	0.081	0.084	0.081	0.086	2,761,600	229,720	0.0832	1.564	1.564	1.622	1.564	1.661	143,022	1.6062	-2.41%
2018-05-15	0	0.083	0.083	0.085	0.081	0.086	3,024,000	250,312	0.0828	1.603	1.603	1.641	1.564	1.661	156,611	1.5983	1.22%
2018-05-14	0	0.082	0.082	0.083	0.081	0.090	12,417,600	1,044,777	0.0841	1.583	1.583	1.603	1.564	1.738	643,101	1.6246	-9.89%
2018-05-11	0	0.091	0.090	0.091	0.090	0.112	19,963,200	1,939,755	0.0972	1.757	1.738	1.757	1.738	2.163	1,033,884	1.8762	-12.50%
2018-05-10	0	0.104	0.105	0.106	0.096	0.152	132,342,400	15,260,462	0.1153	2.008	2.027	2.047	1.854	2.935	6,853,943	2.2265	36.84%
2018-05-09	0	0.076	0.076	0.078	0.075	0.078	409,600	31,622	0.0772	1.467	1.467	1.506	1.448	1.506	21,213	1.4907	-2.56%
2018-05-08	0	0.078	0.076	0.078	0.078	0.078	120,000	9,360	0.0780	1.506	1.467	1.506	1.506	1.506	6,215	1.5061	0.00%
2018-05-07	0	0.078	0.077	0.078	0.079	0.079	632,000	49,928	0.0790	1.506	1.487	1.506	1.525	1.525	32,731	1.5254	1.30%
2018-05-04	0	0.077	0.077	0.080	0.077	0.078	275,200	21,371	0.0777	1.487	1.487	1.545	1.487	1.506	14,252	1.4995	0.00%
2018-05-03	0	0.077	0.077	0.078	0.077	0.080	832,000	65,872	0.0792	1.487	1.487	1.506	1.487	1.545	43,089	1.5287	-1.28%
2018-05-02	0	0.078	0.075	0.080	0.074	0.079	2,049,600	158,534	0.0773	1.506	1.448	1.545	1.429	1.525	106,148	1.4935	1.30%
2018-04-30	0	0.077	0.077	0.080	0.074	0.077	654,400	49,491	0.0756	1.487	1.487	1.545	1.429	1.487	33,891	1.4603	0.00%
2018-04-27	0	0.077	0.077	0.080	0.075	0.077	268,800	20,284	0.0755	1.487	1.487	1.545	1.448	1.487	13,921	1.4571	-3.75%
2018-04-26	0	0.080	0.074	0.080	-	-	0	0	-	1.545	1.429	1.545	-	-	0	-	0.00%
2018-04-25	0	0.080	0.079	0.082	0.078	0.080	251,200	19,956	0.0794	1.545	1.525	1.583	1.506	1.545	13,010	1.5340	1.27%
2018-04-24	0	0.079	0.077	0.080	0.078	0.079	1,062,400	83,180	0.0783	1.525	1.487	1.545	1.506	1.525	55,021	1.5118	-1.25%
2018-04-23	0	0.080	0.077	0.080	0.077	0.080	1,207,853	94,631	0.0783	1.545	1.487	1.545	1.487	1.545	62,554	1.5128	1.27%
2018-04-20	0	0.079	0.075	0.079	0.074	0.080	10,702,400	825,467	0.0771	1.525	1.448	1.525	1.429	1.545	554,272	1.4893	6.76%
2018-04-19	0	0.074	0.072	0.074	0.071	0.075	99,200	7,176	0.0723	1.429	1.390	1.429	1.371	1.448	5,138	1.3968	-2.63%
2018-04-18	0	0.076	0.075	0.076	0.076	0.076	22,400	1,632	0.0729	1.467	1.448	1.467	1.467	1.467	1,160	1.4068	-1.30%
2018-04-17	0	0.077	0.072	0.077	0.072	0.077	814,400	58,984	0.0724	1.487	1.390	1.487	1.390	1.487	42,177	1.3985	5.48%
2018-04-16	0	0.073	0.072	0.073	0.072	0.073	512,000	37,072	0.0724	1.410	1.390	1.410	1.390	1.410	26,516	1.3981	-1.35%
2018-04-13	0	0.074	0.072	0.074	0.072	0.075	1,256,000	91,734	0.0730	1.429	1.390	1.429	1.390	1.448	65,048	1.4103	1.37%
2018-04-12	0	0.073	0.072	0.073	0.071	0.075	6,732,800	491,297	0.0730	1.410	1.390	1.410	1.371	1.448	348,688	1.4090	-2.67%
2018-04-11	0	0.075	0.074	0.075	0.074	0.079	2,968,000	222,560	0.0750	1.448	1.429	1.448	1.429	1.525	153,711	1.4479	0.00%
2018-04-10	0	0.075	0.075	0.079	0.075	0.079	347,200	26,289	0.0757	1.448	1.448	1.525	1.448	1.525	17,981	1.4620	-5.06%
2018-04-09	0	0.079	0.077	0.079	0.075	0.082	2,526,400	195,326	0.0773	1.525	1.487	1.525	1.448	1.583	130,841	1.4929	0.00%
2018-04-06	0	0.079	0.079	0.080	0.078	0.078	28,800	2,148	0.0746	1.525	1.525	1.545	1.506	1.506	1,492	1.4401	-2.47%
2018-04-04	0	0.081	0.079	0.082	0.079	0.081	587,200	46,852	0.0798	1.564	1.525	1.583	1.525	1.564	30,411	1.5406	-2.41%
2018-04-03	0	0.083	0.079	0.084	0.079	0.083	235,200	18,780	0.0798	1.603	1.525	1.622	1.525	1.603	12,181	1.5418	-1.19%
2018-03-29	0	0.084	0.080	0.084	0.079	0.084	568,000	47,144	0.0830	1.622	1.545	1.622	1.525	1.622	29,416	1.6026	-4.55%
2018-03-28	0	0.088	0.078	0.088	0.076	0.088	1,564,800	122,152	0.0781	1.699	1.506	1.699	1.467	1.699	81,040	1.5073	10.00%
2018-03-27	0	0.080	0.080	0.081	0.080	0.081	963,200	77,206	0.0802	1.545	1.545	1.564	1.545	1.564	49,884	1.5477	0.00%
2018-03-26	0	0.080	0.077	0.080	0.080	0.083	440,000	35,224	0.0801	1.545	1.487	1.545	1.545	1.603	22,787	1.5458	-2.44%
2018-03-23	0	0.082	0.082	0.083	0.076	0.082	553,600	45,228	0.0817	1.583	1.583	1.603	1.467	1.583	28,671	1.5775	-2.38%
2018-03-22	0	0.084	0.082	0.085	0.081	0.087	1,086,400	91,257	0.0840	1.622	1.583	1.641	1.564	1.680	56,264	1.6219	3.70%
2018-03-21	0	0.081	0.081	0.085	0.081	0.088	1,777,600	152,331	0.0857	1.564	1.564	1.641	1.564	1.699	92,061	1.6547	1.25%
2018-03-20	0	0.080	0.079	0.080	0.080	0.082	636,800	51,025	0.0801	1.545	1.525	1.545	1.545	1.583	32,980	1.5472	-3.61%
2018-03-19	0	0.083	0.083	0.090	0.081	0.083	1,561,600	128,272	0.0821	1.603	1.603	1.738	1.564	1.603	80,874	1.5861	-3.49%
2018-03-16	0	0.086	0.083	0.086	0.082	0.086	152,000	12,944	0.0852	1.661	1.603	1.661	1.583	1.661	7,872	1.6443	-1.15%
2018-03-15	0	0.087	0.084	0.088	0.082	0.087	417,600	35,395	0.0848	1.680	1.622	1.699	1.583	1.680	21,627	1.6366	-1.14%
2018-03-14	0	0.088	0.087	0.088	0.081	0.088	516,800	43,128	0.0835	1.699	1.680	1.699	1.564	1.699	26,765	1.6114	4.76%
2018-03-13	0	0.084	0.084	0.085	0.081	0.084	278,400	23,064	0.0828	1.622	1.622	1.641	1.564	1.622	14,418	1.5996	0.00%
2018-03-12	0	0.084	0.084	0.086	0.082	0.083	73,600	6,043	0.0821	1.622	1.622	1.661	1.583	1.603	3,812	1.5854	-3.45%
2018-03-09	0	0.087	0.083	0.088	0.083	0.087	40,000	3,352	0.0838	1.680	1.603	1.699	1.603	1.680	2,072	1.6181	2.35%
2018-03-08	0	0.085	0.081	0.088	0.085	0.086	822,400	70,164	0.0853	1.641	1.564	1.699	1.641	1.661	42,592	1.6474	0.00%
2018-03-07	0	0.085	0.085	0.088	0.080	0.087	4,024,000	336,112	0.0835	1.641	1.641	1.699	1.545	1.680	208,401	1.6128	-5.56%
2018-03-06	0	0.090	0.087	0.090	0.086	0.096	380,800	33,904	0.0890	1.738	1.680	1.738	1.661	1.854	19,721	1.7191	1.12%
2018-03-05	0	0.089	0.088	0.090	0.085	0.090	144,000	12,680	0.0881	1.718	1.699	1.738	1.641	1.738	7,458	1.7003	0.00%
2018-03-02	0	0.089	0.089	0.090	0.085	0.090	608,000	53,888	0.0886	1.718	1.718	1.738	1.641	1.738	31,488	1.7114	-1.11%
2018-03-01	0	0.090	0.089	0.090	0.088	0.090	28,800	2,528	0.0878	1.738	1.718	1.738	1.699	1.738	1,492	1.6949	0.00%
2018-02-28	0	0.090	0.089	0.090	0.090	0.091	1,408,000	127,000	0.0902	1.738	1.718	1.738	1.738	1.757	72,920	1.7416	-4.26%
2018-02-27	0	0.094	0.092	0.095	0.090	0.094	41,600	3,784	0.0910	1.815	1.776	1.834	1.738	1.815	2,154	1.7564	1.08%
2018-02-26	0	0.093	0.092	0.094	0.090	0.097	305,600	28,184	0.0922	1.796	1.776	1.815	1.738	1.873	15,827	1.7808	2.20%
2018-02-23	0	0.091	0.091	0.092	0.090	0.100	180,800	17,124	0.0947	1.757	1.757	1.776	1.738	1.931	9,364	1.8288	-5.21%
2018-02-22	0	0.096	0.090	0.096	0.090	0.096	849,600	76,454	0.0900	1.854	1.738	1.854	1.738	1.854	44,000	1.7376	2.13%
2018-02-21	0	0.094	0.090	0.094	0.090	0.097	1,984,000	181,152	0.0913	1.815	1.738	1.815	1.738	1.873	102,750	1.7630	2.17%
2018-02-20	0	0.092	0.091	0.094	0.090	0.106	1,788,800	165,560	0.0926	1.776	1.757	1.815	1.738	2.047	92,641	1.7871	1.10%
2018-02-15	0	0.091	0.088	0.091	0.089	0.094	1,288,000	114,736	0.0891	1.757	1.699	1.757	1.718	1.815	66,705	1.7201	4.60%
2018-02-14	0	0.087	0.084	0.087	0.084	0.087	1,584,000	133,080	0.0840	1.680	1.622	1.680	1.622	1.680	82,035	1.6222	-1.14%
2018-02-13	0	0.088	0.085	0.088	0.083	0.092	3,347,200	289,089	0.0864	1.699	1.641	1.699	1.603	1.776	173,350	1.6677	3.53%
2018-02-12	0	0.085	0.084	0.086	0.081	0.088	7,542,400	612,356	0.0812	1.641	1.622	1.661	1.564	1.699	390,617	1.5677	0.00%
2018-02-09	0	0.085	0.082	0.085	0.079	0.088	6,190,400	517,220	0.0836	1.641	1.583	1.641	1.525	1.699	320,598	1.6133	-4.49%
2018-02-08	0	0.089	0.089	0.092	0.083	0.100	8,484,800	763,712	0.0900	1.718	1.718	1.776	1.603	1.931	439,423	1.7380	9.88%
2018-02-07	0	0.081	0.081	0.086	0.081	0.089	1,649,600	134,363	0.0815	1.564	1.564	1.661	1.564	1.718	85,432	1.5727	0.00%
2018-02-06	0	0.081	0.081	0.086	0.079	0.088	7,825,600	641,936	0.0820	1.564	1.564	1.661	1.525	1.699	405,284	1.5839	-7.95%
2018-02-05	0	0.088	0.088	0.089	0.080	0.090	1,956,800	166,568	0.0851	1.699	1.699	1.718	1.545	1.738	101,342	1.6436	-2.22%
2018-02-02	0	0.090	0.090	0.092	0.088	0.099	363,200	32,331	0.0890	1.738	1.738	1.776	1.699	1.912	18,810	1.7188	2.27%
2018-02-01	0	0.088	0.088	0.089	0.088	0.091	1,721,600	152,392	0.0885	1.699	1.699	1.718	1.699	1.757	89,161	1.7092	-3.30%
2018-01-31	0	0.091	0.091	0.094	0.090	0.091	232,000	20,944	0.0903	1.757	1.757	1.815	1.738	1.757	12,015	1.7431	0.00%
2018-01-30	0	0.091	0.091	0.095	0.091	0.093	2,528,000	232,608	0.0920	1.757	1.757	1.834	1.757	1.796	130,924	1.7767	0.00%
2018-01-29	0	0.091	0.091	0.093	0.091	0.095	1,529,600	143,168	0.0936	1.757	1.757	1.796	1.757	1.834	79,217	1.8073	-1.09%
2018-01-26	0	0.092	0.092	0.095	0.090	0.095	436,800	40,136	0.0919	1.776	1.776	1.834	1.738	1.834	22,622	1.7742	0.00%
2018-01-25	0	0.092	0.092	0.096	0.091	0.093	2,542,400	235,232	0.0925	1.776	1.776	1.854	1.757	1.796	131,670	1.7865	-1.08%
2018-01-24	0	0.093	0.092	0.096	0.092	0.094	920,000	84,923	0.0923	1.796	1.776	1.854	1.776	1.815	47,646	1.7824	0.00%
2018-01-23	0	0.093	0.093	0.096	0.093	0.100	3,696,000	356,772	0.0965	1.796	1.796	1.854	1.796	1.931	191,414	1.8639	-1.06%
2018-01-22	0	0.094	0.091	0.094	0.091	0.095	1,409,600	132,368	0.0939	1.815	1.757	1.815	1.757	1.834	73,002	1.8132	-2.08%
2018-01-19	0	0.096	0.096	0.099	0.094	0.099	1,246,400	118,836	0.0953	1.854	1.854	1.912	1.815	1.912	64,550	1.8410	1.05%
2018-01-18	0	0.095	0.093	0.095	0.092	0.098	1,715,200	160,630	0.0937	1.834	1.796	1.834	1.776	1.892	88,829	1.8083	-4.04%
2018-01-17	0	0.099	0.094	0.099	0.092	0.099	972,800	91,576	0.0941	1.912	1.815	1.912	1.776	1.912	50,381	1.8177	3.12%
2018-01-16	0	0.096	0.095	0.096	0.088	0.103	6,574,400	629,004	0.0957	1.854	1.834	1.854	1.699	1.989	340,485	1.8474	9.09%
2018-01-15	0	0.088	0.088	0.089	0.087	0.091	2,123,200	188,630	0.0888	1.699	1.699	1.718	1.680	1.757	109,959	1.7155	-1.12%
2018-01-12	0	0.089	0.089	0.091	0.088	0.097	1,328,000	119,432	0.0899	1.718	1.718	1.757	1.699	1.873	68,776	1.7365	0.00%
2018-01-11	0	0.089	0.089	0.090	0.089	0.092	2,163,200	193,560	0.0895	1.718	1.718	1.738	1.718	1.776	112,031	1.7277	-4.30%
2018-01-10	0	0.093	0.090	0.093	0.087	0.093	1,481,600	132,654	0.0895	1.796	1.738	1.796	1.680	1.796	76,731	1.7288	2.20%
2018-01-09	0	0.091	0.091	0.092	0.087	0.092	1,617,600	146,179	0.0904	1.757	1.757	1.776	1.680	1.776	83,775	1.7449	-1.09%
2018-01-08	0	0.092	0.091	0.092	0.089	0.093	3,080,000	283,168	0.0919	1.776	1.757	1.776	1.718	1.796	159,512	1.7752	1.10%
2018-01-05	0	0.091	0.090	0.091	0.088	0.091	6,219,200	556,630	0.0895	1.757	1.738	1.757	1.699	1.757	322,089	1.7282	-1.09%
2018-01-04	0	0.092	0.090	0.094	0.089	0.094	3,710,400	336,284	0.0906	1.776	1.738	1.815	1.718	1.815	192,160	1.7500	-3.16%
2018-01-03	0	0.095	0.091	0.095	0.091	0.097	1,470,400	135,724	0.0923	1.834	1.757	1.834	1.757	1.873	76,151	1.7823	2.15%
2018-01-02	0	0.093	0.092	0.096	0.092	0.102	1,681,600	157,982	0.0939	1.796	1.776	1.854	1.776	1.970	87,089	1.8140	-6.06%
2017-12-29	0	0.099	0.096	0.100	0.092	0.107	2,430,400	241,011	0.0992	1.912	1.854	1.931	1.776	2.066	125,869	1.9148	6.45%
2017-12-28	0	0.093	0.092	0.093	0.089	0.096	1,776,000	163,968	0.0923	1.796	1.776	1.796	1.718	1.854	91,978	1.7827	4.49%
2017-12-27	0	0.089	0.088	0.089	0.089	0.092	1,635,200	147,052	0.0899	1.718	1.699	1.718	1.718	1.776	84,686	1.7364	1.14%
2017-12-22	0	0.088	0.088	0.089	0.088	0.088	126,400	11,072	0.0876	1.699	1.699	1.718	1.699	1.699	6,546	1.6914	-1.12%
2017-12-21	0	0.089	0.089	0.090	0.089	0.090	296,000	26,504	0.0895	1.718	1.718	1.738	1.718	1.738	15,330	1.7289	-2.20%
2017-12-20	0	0.091	0.090	0.092	0.091	0.091	353,600	32,160	0.0910	1.757	1.738	1.776	1.757	1.757	18,313	1.7562	0.00%
2017-12-19	0	0.091	0.090	0.091	0.090	0.091	504,000	45,688	0.0907	1.757	1.738	1.757	1.738	1.757	26,102	1.7504	0.00%
2017-12-18	0	0.091	0.090	0.091	0.086	0.092	704,000	63,904	0.0908	1.757	1.738	1.757	1.661	1.776	36,460	1.7527	3.41%
2017-12-15	0	0.088	0.087	0.088	0.086	0.088	1,238,400	107,428	0.0867	1.699	1.680	1.699	1.661	1.699	64,136	1.6750	-1.12%
2017-12-14	0	0.089	0.089	0.090	0.087	0.089	2,953,602	258,737	0.0876	1.718	1.718	1.738	1.680	1.718	152,965	1.6915	0.00%
2017-12-13	0	0.089	0.089	0.090	0.088	0.095	4,788,800	424,480	0.0886	1.718	1.718	1.738	1.699	1.834	248,009	1.7115	-2.20%
2017-12-12	0	0.091	0.090	0.092	0.089	0.095	864,000	78,280	0.0906	1.757	1.738	1.776	1.718	1.834	44,746	1.7494	1.11%
2017-12-11	0	0.090	0.089	0.090	0.087	0.092	1,723,200	154,942	0.0899	1.738	1.718	1.738	1.680	1.776	89,244	1.7362	-2.17%
2017-12-08	0	0.092	0.090	0.092	0.090	0.094	1,936,000	178,880	0.0924	1.776	1.738	1.776	1.738	1.815	100,264	1.7841	0.00%
2017-12-07	0	0.092	0.091	0.092	0.092	0.095	536,000	50,144	0.0936	1.776	1.757	1.776	1.776	1.834	27,759	1.8064	-3.16%
2017-12-06	0	0.095	0.093	0.095	0.091	0.097	692,800	65,913	0.0951	1.834	1.796	1.834	1.757	1.873	35,880	1.8371	0.00%
2017-12-05	0	0.095	0.095	0.096	0.094	0.098	1,467,202	140,608	0.0958	1.834	1.834	1.854	1.815	1.892	75,986	1.8505	-6.86%
2017-12-04	0	0.102	0.100	0.102	0.099	0.102	844,800	84,464	0.1000	1.970	1.931	1.970	1.912	1.970	43,752	1.9305	0.99%
2017-12-01	0	0.101	0.100	0.101	0.100	0.105	1,408,000	141,832	0.1007	1.950	1.931	1.950	1.931	2.027	72,920	1.9450	0.00%
2017-11-30	0	0.101	0.100	0.101	0.100	0.108	1,172,800	119,632	0.1020	1.950	1.931	1.950	1.931	2.085	60,739	1.9696	-1.94%
2017-11-29	0	0.103	0.102	0.103	0.102	0.103	1,547,200	158,926	0.1027	1.989	1.970	1.989	1.970	1.989	80,129	1.9834	-4.63%
2017-11-28	0	0.108	0.105	0.108	0.104	0.109	4,195,200	449,316	0.1071	2.085	2.027	2.085	2.008	2.105	217,267	2.0680	3.85%
2017-11-27	0	0.104	0.100	0.104	0.100	0.105	8,129,600	838,265	0.1031	2.008	1.931	2.008	1.931	2.027	421,028	1.9910	1.96%
2017-11-24	0	0.102	0.099	0.102	0.096	0.102	332,800	32,601	0.0980	1.970	1.912	1.970	1.854	1.970	17,236	1.8915	2.00%
2017-11-23	0	0.100	0.099	0.100	0.097	0.103	3,451,200	345,268	0.1000	1.931	1.912	1.931	1.873	1.989	178,736	1.9317	2.04%
2017-11-22	0	0.098	0.097	0.098	0.095	0.098	2,116,800	203,124	0.0960	1.892	1.873	1.892	1.834	1.892	109,628	1.8528	2.08%
2017-11-21	0	0.096	0.095	0.099	0.090	0.105	17,632,000	1,727,440	0.0980	1.854	1.834	1.912	1.738	2.027	913,152	1.8917	-7.69%
2017-11-20	0	0.104	0.104	0.105	0.104	0.106	908,800	95,553	0.1051	2.008	2.008	2.027	2.008	2.047	47,066	2.0302	-2.80%
2017-11-17	0	0.107	0.106	0.108	0.104	0.112	4,918,400	527,492	0.1072	2.066	2.047	2.085	2.008	2.163	254,721	2.0709	-0.93%
2017-11-16	0	0.108	0.107	0.108	0.101	0.114	6,121,600	634,987	0.1037	2.085	2.066	2.085	1.950	2.201	317,034	2.0029	1.89%
2017-11-15	0	0.106	0.104	0.106	0.106	0.107	1,500,800	159,366	0.1062	2.047	2.008	2.047	2.047	2.066	77,726	2.0504	-1.85%
2017-11-14	0	0.108	0.108	0.109	0.108	0.109	889,600	96,238	0.1082	2.085	2.085	2.105	2.085	2.105	46,072	2.0889	-1.82%
2017-11-13	0	0.110	0.108	0.111	0.107	0.111	974,400	107,041	0.1099	2.124	2.085	2.143	2.066	2.143	50,464	2.1212	1.85%
2017-11-10	0	0.108	0.106	0.108	0.106	0.109	2,657,600	286,251	0.1077	2.085	2.047	2.085	2.047	2.105	137,636	2.0798	-0.92%
2017-11-09	0	0.109	0.109	0.110	0.107	0.110	3,134,400	340,337	0.1086	2.105	2.105	2.124	2.066	2.124	162,329	2.0966	-0.91%
2017-11-08	0	0.110	0.108	0.110	0.107	0.110	6,424,000	692,616	0.1078	2.124	2.085	2.124	2.066	2.124	332,696	2.0818	0.00%
2017-11-07	0	0.110	0.109	0.110	0.108	0.112	2,595,200	286,740	0.1105	2.124	2.105	2.124	2.085	2.163	134,404	2.1334	0.00%
2017-11-06	0	0.110	0.108	0.110	0.106	0.111	3,020,800	331,158	0.1096	2.124	2.085	2.124	2.047	2.143	156,446	2.1168	-0.90%
2017-11-03	0	0.111	0.108	0.111	0.107	0.115	5,280,000	576,296	0.1091	2.143	2.085	2.143	2.066	2.221	273,448	2.1075	0.91%
2017-11-02	0	0.110	0.109	0.111	0.109	0.113	5,539,200	609,360	0.1100	2.124	2.105	2.143	2.105	2.182	286,872	2.1242	-1.79%
2017-11-01	0	0.112	0.112	0.114	0.110	0.115	5,358,400	602,368	0.1124	2.163	2.163	2.201	2.124	2.221	277,509	2.1706	-0.88%
2017-10-31	0	0.113	0.112	0.113	0.111	0.113	3,246,400	363,780	0.1121	2.182	2.163	2.182	2.143	2.182	168,129	2.1637	-1.74%
2017-10-30	0	0.115	0.113	0.116	0.111	0.115	1,864,000	212,848	0.1142	2.221	2.182	2.240	2.143	2.221	96,536	2.2049	1.77%
2017-10-27	0	0.113	0.113	0.114	0.112	0.115	5,816,000	656,928	0.1130	2.182	2.182	2.201	2.163	2.221	301,208	2.1810	0.00%
2017-10-26	0	0.113	0.113	0.114	0.113	0.116	3,851,200	438,504	0.1139	2.182	2.182	2.201	2.182	2.240	199,452	2.1985	-1.74%
2017-10-25	0	0.115	0.113	0.115	0.112	0.120	6,440,000	746,744	0.1160	2.221	2.182	2.221	2.163	2.317	333,524	2.2389	0.00%
2017-10-24	0	0.115	0.115	0.116	0.112	0.120	9,392,000	1,082,622	0.1153	2.221	2.221	2.240	2.163	2.317	486,407	2.2258	1.77%
2017-10-23	0	0.113	0.112	0.115	0.111	0.119	14,225,600	1,622,088	0.1140	2.182	2.163	2.221	2.143	2.298	736,736	2.2017	-5.04%
2017-10-20	0	0.119	0.119	0.121	0.118	0.125	10,353,600	1,254,649	0.1212	2.298	2.298	2.336	2.278	2.414	536,207	2.3399	-0.83%
2017-10-19	0	0.120	0.120	0.123	0.120	0.127	10,145,600	1,239,152	0.1221	2.317	2.317	2.375	2.317	2.452	525,435	2.3583	-5.51%
2017-10-18	0	0.127	0.127	0.129	0.126	0.138	14,747,200	1,910,272	0.1295	2.452	2.452	2.491	2.433	2.665	763,750	2.5012	-7.30%
2017-10-17	0	0.137	0.136	0.137	0.116	0.165	109,705,600	15,931,982	0.1452	2.645	2.626	2.645	2.240	3.186	5,681,595	2.8041	17.09%
2017-10-16	0	0.117	0.113	0.117	0.113	0.117	161,600	18,620	0.1152	2.259	2.182	2.259	2.182	2.259	8,369	2.2248	0.00%
2017-10-13	0	0.117	0.115	0.117	0.110	0.117	2,062,400	233,068	0.1130	2.259	2.221	2.259	2.124	2.259	106,811	2.1821	3.54%
2017-10-12	0	0.113	0.113	0.115	0.112	0.116	2,603,200	293,630	0.1128	2.182	2.182	2.221	2.163	2.240	134,818	2.1780	0.00%
2017-10-11	0	0.113	0.113	0.115	0.110	0.116	3,070,400	347,734	0.1133	2.182	2.182	2.221	2.124	2.240	159,014	2.1868	0.00%
2017-10-10	0	0.113	0.113	0.115	0.111	0.115	3,116,800	353,620	0.1135	2.182	2.182	2.221	2.143	2.221	161,417	2.1907	1.80%
2017-10-09	0	0.111	0.110	0.111	0.110	0.116	6,872,000	772,707	0.1124	2.143	2.124	2.143	2.124	2.240	355,897	2.1712	-5.93%
2017-10-06	0	0.118	0.116	0.118	0.116	0.118	300,800	35,072	0.1166	2.278	2.240	2.278	2.240	2.278	15,578	2.2513	0.00%
2017-10-04	0	0.118	0.116	0.118	0.115	0.118	184,000	21,312	0.1158	2.278	2.240	2.278	2.221	2.278	9,529	2.2365	0.00%
2017-10-03	0	0.118	0.118	0.119	0.117	0.120	1,121,600	133,035	0.1186	2.278	2.278	2.298	2.259	2.317	58,087	2.2903	2.61%
2017-09-29	0	0.115	0.115	0.116	0.112	0.116	1,857,600	211,273	0.1137	2.221	2.221	2.240	2.163	2.240	96,204	2.1961	1.77%
2017-09-28	0	0.113	0.113	0.114	0.113	0.114	1,028,800	116,873	0.1136	2.182	2.182	2.201	2.182	2.201	53,281	2.1935	-4.24%
2017-09-27	0	0.118	0.115	0.118	0.113	0.118	611,200	70,617	0.1155	2.278	2.221	2.278	2.182	2.278	31,654	2.2309	1.72%
2017-09-26	0	0.116	0.115	0.116	0.112	0.118	3,280,000	376,920	0.1149	2.240	2.221	2.240	2.163	2.278	169,869	2.2189	1.75%
2017-09-25	0	0.114	0.112	0.114	0.112	0.116	652,800	74,201	0.1137	2.201	2.163	2.201	2.163	2.240	33,808	2.1948	-1.72%
2017-09-22	0	0.116	0.115	0.116	0.116	0.118	385,600	44,816	0.1162	2.240	2.221	2.240	2.240	2.278	19,970	2.2442	0.00%
2017-09-21	0	0.116	0.113	0.116	0.113	0.116	1,571,200	178,252	0.1134	2.240	2.182	2.240	2.182	2.240	81,372	2.1906	-0.85%
2017-09-20	0	0.117	0.115	0.118	0.110	0.118	1,342,400	154,707	0.1152	2.259	2.221	2.278	2.124	2.278	69,522	2.2253	-1.68%
2017-09-19	0	0.119	0.118	0.119	0.113	0.119	646,400	74,691	0.1155	2.298	2.278	2.298	2.182	2.298	33,477	2.2311	6.25%
2017-09-18	0	0.112	0.112	0.119	0.112	0.124	1,933,200	229,753	0.1188	2.163	2.163	2.298	2.163	2.394	100,119	2.2948	-8.94%
2017-09-15	0	0.123	0.122	0.123	0.107	0.124	4,302,400	496,947	0.1155	2.375	2.356	2.375	2.066	2.394	222,819	2.2303	4.24%
2017-09-14	0	0.118	0.116	0.118	0.112	0.118	1,710,400	199,750	0.1168	2.278	2.240	2.278	2.163	2.278	88,581	2.2550	0.00%
2017-09-13	0	0.118	0.118	0.120	0.116	0.120	1,840,000	217,160	0.1180	2.278	2.278	2.317	2.240	2.317	95,293	2.2789	1.72%
2017-09-12	0	0.116	0.116	0.117	0.116	0.120	1,073,600	126,592	0.1179	2.240	2.240	2.259	2.240	2.317	55,601	2.2768	0.00%
2017-09-11	0	0.116	0.116	0.117	0.116	0.118	1,464,000	171,344	0.1170	2.240	2.240	2.259	2.240	2.278	75,820	2.2599	-2.52%
2017-09-08	0	0.119	0.117	0.120	0.116	0.119	1,188,800	139,505	0.1173	2.298	2.259	2.317	2.240	2.298	61,567	2.2659	0.00%
2017-09-07	0	0.119	0.119	0.120	0.119	0.121	936,000	111,544	0.1192	2.298	2.298	2.317	2.298	2.336	48,475	2.3011	-0.83%
2017-09-06	0	0.120	0.116	0.120	0.112	0.121	2,352,000	275,865	0.1173	2.317	2.240	2.317	2.163	2.336	121,809	2.2647	-0.83%
2017-09-05	0	0.121	0.118	0.121	0.118	0.122	2,198,400	262,800	0.1195	2.336	2.278	2.336	2.278	2.356	113,854	2.3082	0.83%
2017-09-04	0	0.120	0.119	0.120	0.117	0.120	1,574,400	185,750	0.1180	2.317	2.298	2.317	2.259	2.317	81,537	2.2781	0.84%
2017-09-01	0	0.119	0.118	0.119	0.118	0.120	1,107,200	131,489	0.1188	2.298	2.278	2.298	2.278	2.317	57,341	2.2931	-0.83%
2017-08-31	0	0.120	0.120	0.122	0.117	0.121	1,041,600	124,278	0.1193	2.317	2.317	2.356	2.259	2.336	53,944	2.3038	3.45%
2017-08-30	0	0.116	0.116	0.120	0.116	0.120	1,494,400	176,923	0.1184	2.240	2.240	2.317	2.240	2.317	77,394	2.2860	-2.52%
2017-08-29	0	0.119	0.119	0.120	0.118	0.120	992,000	117,888	0.1188	2.298	2.298	2.317	2.278	2.317	51,375	2.2946	-0.83%
2017-08-28	0	0.120	0.119	0.120	0.118	0.120	872,000	104,120	0.1194	2.317	2.298	2.317	2.278	2.317	45,160	2.3056	0.00%
2017-08-25	0	0.120	0.120	0.121	0.120	0.121	777,600	93,512	0.1203	2.317	2.317	2.336	2.317	2.336	40,271	2.3220	-0.83%
2017-08-24	0	0.121	0.121	0.122	0.120	0.122	561,600	68,027	0.1211	2.336	2.336	2.356	2.317	2.356	29,085	2.3389	0.83%
2017-08-22	0	0.120	0.119	0.121	0.118	0.122	2,307,200	277,640	0.1203	2.317	2.298	2.336	2.278	2.356	119,489	2.3236	-2.44%
2017-08-21	0	0.123	0.122	0.123	0.122	0.123	366,400	44,824	0.1223	2.375	2.356	2.375	2.356	2.375	18,976	2.3622	0.00%
2017-08-18	0	0.123	0.123	0.124	0.120	0.124	848,000	103,425	0.1220	2.375	2.375	2.394	2.317	2.394	43,917	2.3550	-1.60%
2017-08-17	0	0.125	0.123	0.125	0.120	0.125	1,091,200	132,182	0.1211	2.414	2.375	2.414	2.317	2.414	56,513	2.3390	0.81%
2017-08-16	0	0.124	0.124	0.125	0.120	0.124	2,184,400	264,898	0.1213	2.394	2.394	2.414	2.317	2.394	113,129	2.3416	-2.36%
2017-08-15	0	0.127	0.127	0.129	0.122	0.126	800,000	99,292	0.1241	2.452	2.452	2.491	2.356	2.433	41,432	2.3965	1.60%
2017-08-14	0	0.125	0.122	0.125	0.122	0.128	27,300	3,366	0.1233	2.414	2.356	2.414	2.356	2.472	1,414	2.3807	2.46%
2017-08-11	0	0.122	0.122	0.123	0.120	0.124	4,604,800	555,017	0.1205	2.356	2.356	2.375	2.317	2.394	238,480	2.3273	-3.94%
2017-08-10	0	0.127	0.127	0.128	0.123	0.130	1,262,400	157,456	0.1247	2.452	2.452	2.472	2.375	2.510	65,379	2.4084	-0.78%
2017-08-09	0	0.128	0.128	0.130	0.125	0.132	950,400	119,993	0.1263	2.472	2.472	2.510	2.414	2.549	49,221	2.4379	0.00%
2017-08-08	0	0.128	0.125	0.132	0.125	0.132	1,769,600	229,931	0.1299	2.472	2.414	2.549	2.414	2.549	91,647	2.5089	-1.54%
2017-08-07	0	0.130	0.126	0.130	0.122	0.133	3,518,400	450,566	0.1281	2.510	2.433	2.510	2.356	2.568	182,216	2.4727	2.36%
2017-08-04	0	0.127	0.127	0.128	0.122	0.127	6,292,800	777,016	0.1235	2.452	2.452	2.472	2.356	2.452	325,901	2.3842	4.10%
2017-08-03	0	0.122	0.122	0.124	0.121	0.126	1,101,600	135,976	0.1234	2.356	2.356	2.394	2.336	2.433	57,051	2.3834	0.00%
2017-08-02	0	0.122	0.122	0.124	0.121	0.123	2,172,800	265,755	0.1223	2.356	2.356	2.394	2.336	2.375	112,528	2.3617	-2.40%
2017-08-01	0	0.125	0.125	0.126	0.121	0.126	1,121,600	139,017	0.1239	2.414	2.414	2.433	2.336	2.433	58,087	2.3933	0.00%
2017-07-31	0	0.125	0.125	0.130	0.124	0.129	1,059,200	134,520	0.1270	2.414	2.414	2.510	2.394	2.491	54,855	2.4523	-3.10%
2017-07-28	0	0.129	0.129	0.133	0.128	0.132	2,064,000	265,718	0.1287	2.491	2.491	2.568	2.472	2.549	106,893	2.4858	-0.77%
2017-07-27	0	0.130	0.129	0.130	0.128	0.130	2,054,400	264,769	0.1289	2.510	2.491	2.510	2.472	2.510	106,396	2.4885	-0.76%
2017-07-26	0	0.131	0.131	0.133	0.127	0.131	4,430,400	569,568	0.1286	2.529	2.529	2.568	2.452	2.529	229,448	2.4823	0.00%
2017-07-25	0	0.131	0.127	0.132	0.126	0.132	5,419,200	699,099	0.1290	2.529	2.452	2.549	2.433	2.549	280,658	2.4909	0.77%
2017-07-24	0	0.130	0.123	0.130	0.121	0.130	6,288,000	786,678	0.1251	2.510	2.375	2.510	2.336	2.510	325,652	2.4157	6.56%
2017-07-21	0	0.122	0.120	0.124	0.120	0.124	1,318,400	159,929	0.1213	2.356	2.317	2.394	2.317	2.394	68,279	2.3423	-0.81%
2017-07-20	0	0.123	0.121	0.123	0.122	0.123	1,500,800	183,304	0.1221	2.375	2.336	2.375	2.356	2.375	77,726	2.3583	0.00%
2017-07-19	0	0.123	0.123	0.126	0.122	0.129	1,382,400	171,520	0.1241	2.375	2.375	2.433	2.356	2.491	71,594	2.3957	0.82%
2017-07-18	0	0.122	0.121	0.128	0.121	0.129	1,222,400	151,152	0.1237	2.356	2.336	2.472	2.336	2.491	63,307	2.3876	-2.40%
2017-07-17	0	0.125	0.123	0.125	0.123	0.126	513,600	63,281	0.1232	2.414	2.375	2.414	2.375	2.433	26,599	2.3791	-1.57%
2017-07-14	0	0.127	0.125	0.127	0.119	0.127	4,264,000	519,872	0.1219	2.452	2.414	2.452	2.298	2.452	220,830	2.3542	-2.31%
2017-07-13	0	0.130	0.128	0.130	0.126	0.130	347,200	43,737	0.1260	2.510	2.472	2.510	2.433	2.510	17,981	2.4324	1.56%
2017-07-12	0	0.128	0.126	0.130	0.125	0.130	2,940,800	370,854	0.1261	2.472	2.433	2.510	2.414	2.510	152,302	2.4350	0.79%
2017-07-11	0	0.127	0.126	0.128	0.126	0.128	5,529,600	699,120	0.1264	2.452	2.433	2.472	2.433	2.472	286,375	2.4413	0.79%
2017-07-10	0	0.126	0.126	0.130	0.122	0.130	3,214,400	405,728	0.1262	2.433	2.433	2.510	2.356	2.510	166,472	2.4372	-4.55%
2017-07-07	0	0.132	0.132	0.133	0.125	0.131	230,400	29,156	0.1265	2.549	2.549	2.568	2.414	2.529	11,932	2.4435	3.12%
2017-07-06	0	0.128	0.128	0.130	0.128	0.130	1,286,400	165,414	0.1286	2.472	2.472	2.510	2.472	2.510	66,622	2.4829	-1.54%
2017-07-05	0	0.130	0.129	0.130	0.126	0.130	344,000	44,176	0.1284	2.510	2.491	2.510	2.433	2.510	17,816	2.4796	0.00%
2017-07-04	0	0.130	0.127	0.130	0.125	0.136	12,128,000	1,579,310	0.1302	2.510	2.452	2.510	2.414	2.626	628,103	2.5144	-2.99%
2017-07-03	0	0.134	0.134	0.136	0.132	0.134	880,000	117,632	0.1337	2.587	2.587	2.626	2.549	2.587	45,575	2.5811	0.75%
2017-06-30	0	0.133	0.133	0.135	0.132	0.135	2,408,000	320,328	0.1330	2.568	2.568	2.607	2.549	2.607	124,709	2.5686	-2.21%
2017-06-29	0	0.136	0.135	0.137	0.131	0.136	2,228,800	297,552	0.1335	2.626	2.607	2.645	2.529	2.626	115,428	2.5778	1.49%
2017-06-28	0	0.134	0.132	0.134	0.128	0.136	5,657,600	749,552	0.1325	2.587	2.549	2.587	2.472	2.626	293,004	2.5582	3.08%
2017-06-27	0	0.130	0.130	0.131	0.125	0.140	8,859,200	1,166,806	0.1317	2.510	2.510	2.529	2.414	2.703	458,813	2.5431	-7.14%
2017-06-26	0	0.140	0.139	0.144	0.140	0.148	2,398,800	340,862	0.1421	2.703	2.684	2.780	2.703	2.858	124,233	2.7437	-5.41%
2017-06-23	0	0.148	0.142	0.148	0.144	0.151	3,099,200	455,995	0.1471	2.858	2.742	2.858	2.780	2.916	160,506	2.8410	-1.33%
2017-06-22	0	0.150	0.141	0.150	0.138	0.152	8,409,600	1,232,035	0.1465	2.896	2.723	2.896	2.665	2.935	435,529	2.8288	2.04%
2017-06-21	0	0.147	0.142	0.147	0.130	0.148	11,776,000	1,671,480	0.1419	2.838	2.742	2.838	2.510	2.858	609,873	2.7407	8.09%
2017-06-20	0	0.136	0.136	0.138	0.131	0.132	96,000	12,656	0.1318	2.626	2.626	2.665	2.529	2.549	4,972	2.5456	1.49%
2017-06-19	0	0.134	0.133	0.134	0.134	0.138	2,712,000	368,912	0.1360	2.587	2.568	2.587	2.587	2.665	140,453	2.6266	1.52%
2017-06-16	0	0.132	0.128	0.132	0.127	0.132	3,464,000	446,422	0.1289	2.549	2.472	2.549	2.452	2.549	179,399	2.4884	3.94%
2017-06-15	0	0.127	0.126	0.127	0.127	0.130	214,400	27,428	0.1279	2.452	2.433	2.452	2.452	2.510	11,104	2.4702	-2.31%
2017-06-14	0	0.130	0.128	0.130	0.130	0.134	2,542,400	334,273	0.1315	2.510	2.472	2.510	2.510	2.587	131,670	2.5387	-2.99%
2017-06-13	0	0.134	0.134	0.135	0.131	0.135	1,422,400	188,427	0.1325	2.587	2.587	2.607	2.529	2.607	73,665	2.5579	0.00%
2017-06-12	0	0.134	0.132	0.134	0.130	0.134	5,336,000	701,744	0.1315	2.587	2.549	2.587	2.510	2.587	276,349	2.5393	-0.74%
2017-06-09	0	0.135	0.132	0.135	0.126	0.135	2,124,800	278,246	0.1310	2.607	2.549	2.607	2.433	2.607	110,042	2.5285	0.00%
2017-06-08	0	0.135	0.133	0.136	0.133	0.138	276,800	37,232	0.1345	2.607	2.568	2.626	2.568	2.665	14,335	2.5972	-0.74%
2017-06-07	0	0.136	0.132	0.135	0.132	0.137	2,323,200	312,273	0.1344	2.626	2.549	2.607	2.549	2.645	120,317	2.5954	0.74%
2017-06-06	0	0.135	0.134	0.135	0.134	0.136	3,044,800	411,992	0.1353	2.607	2.587	2.607	2.587	2.626	157,689	2.6127	0.00%
2017-06-05	0	0.135	0.132	0.137	0.130	0.137	4,390,400	579,360	0.1320	2.607	2.549	2.645	2.510	2.645	227,377	2.5480	-1.46%
2017-06-02	0	0.137	0.133	0.135	0.135	0.140	2,236,800	307,576	0.1375	2.645	2.568	2.607	2.607	2.703	115,843	2.6551	0.00%
2017-06-01	0	0.137	0.135	0.137	0.135	0.138	2,432,000	330,656	0.1360	2.645	2.607	2.645	2.607	2.665	125,952	2.6253	-4.86%
2017-05-31	0	0.144	0.136	0.144	0.136	0.144	7,860,800	1,083,648	0.1379	2.780	2.626	2.780	2.626	2.780	407,107	2.6618	3.60%
2017-05-29	0	0.139	0.139	0.140	0.135	0.143	1,081,600	149,540	0.1383	2.684	2.684	2.703	2.607	2.761	56,015	2.6696	-0.71%
2017-05-26	0	0.140	0.137	0.140	0.135	0.140	2,816,000	383,216	0.1361	2.703	2.645	2.703	2.607	2.703	145,839	2.6277	0.00%
2017-05-25	0	0.140	0.140	0.143	0.138	0.144	1,659,200	233,656	0.1408	2.703	2.703	2.761	2.665	2.780	85,929	2.7192	0.00%
2017-05-24	0	0.140	0.139	0.140	0.137	0.152	7,633,600	1,091,934	0.1430	2.703	2.684	2.703	2.645	2.935	395,340	2.7620	0.72%
2017-05-23	0	0.139	0.135	0.140	0.137	0.144	2,030,400	280,651	0.1382	2.684	2.607	2.703	2.645	2.780	105,153	2.6690	0.00%
2017-05-22	0	0.139	0.137	0.140	0.135	0.142	2,233,600	309,048	0.1384	2.684	2.645	2.703	2.607	2.742	115,677	2.6716	-2.11%
2017-05-19	0	0.142	0.140	0.142	0.138	0.144	4,057,600	567,443	0.1398	2.742	2.703	2.742	2.665	2.780	210,141	2.7003	0.00%
2017-05-18	0	0.142	0.141	0.142	0.140	0.147	5,470,400	777,704	0.1422	2.742	2.723	2.742	2.703	2.838	283,309	2.7451	-4.05%
2017-05-17	0	0.148	0.145	0.148	0.145	0.148	1,225,600	180,472	0.1473	2.858	2.800	2.858	2.800	2.858	63,473	2.8433	0.00%
2017-05-16	0	0.148	0.147	0.148	0.143	0.148	3,512,000	512,227	0.1459	2.858	2.838	2.858	2.761	2.858	181,885	2.8162	0.00%
2017-05-15	0	0.148	0.147	0.148	0.146	0.150	1,915,200	286,136	0.1494	2.858	2.838	2.858	2.819	2.896	99,187	2.8848	-1.33%
2017-05-12	0	0.150	0.149	0.150	0.150	0.151	2,224,000	333,608	0.1500	2.896	2.877	2.896	2.896	2.916	115,180	2.8964	0.00%
2017-05-11	0	0.150	0.146	0.150	0.145	0.152	1,014,400	151,811	0.1497	2.896	2.819	2.896	2.800	2.935	52,535	2.8897	3.45%
2017-05-10	0	0.145	0.145	0.146	0.145	0.150	2,083,200	307,131	0.1474	2.800	2.800	2.819	2.800	2.896	107,888	2.8468	-3.33%
2017-05-09	0	0.150	0.147	0.150	0.147	0.151	2,168,000	322,344	0.1487	2.896	2.838	2.896	2.838	2.916	112,280	2.8709	0.67%
2017-05-08	0	0.149	0.148	0.152	0.149	0.152	1,886,400	282,491	0.1498	2.877	2.858	2.935	2.877	2.935	97,696	2.8915	0.00%
2017-05-05	0	0.149	0.148	0.150	0.148	0.152	1,115,200	166,544	0.1493	2.877	2.858	2.896	2.858	2.935	57,756	2.8836	-0.67%
2017-05-04	0	0.150	0.150	0.152	0.147	0.163	16,467,200	2,500,264	0.1518	2.896	2.896	2.935	2.838	3.147	852,828	2.9317	1.35%
2017-05-02	0	0.148	0.148	0.150	0.148	0.152	2,800,000	419,520	0.1498	2.858	2.858	2.896	2.858	2.935	145,011	2.8930	-2.63%
2017-04-28	0	0.152	0.151	0.152	0.150	0.159	5,248,000	806,528	0.1537	2.935	2.916	2.935	2.896	3.070	271,791	2.9675	-0.65%
2017-04-27	0	0.153	0.152	0.154	0.151	0.153	2,529,600	384,544	0.1520	2.954	2.935	2.974	2.916	2.954	131,007	2.9353	-1.29%
2017-04-26	0	0.155	0.155	0.157	0.154	0.159	3,964,800	619,828	0.1563	2.993	2.993	3.032	2.974	3.070	205,335	3.0186	-2.52%
2017-04-25	0	0.159	0.159	0.161	0.159	0.163	9,905,600	1,589,440	0.1605	3.070	3.070	3.109	3.070	3.147	513,006	3.0983	-1.85%
2017-04-24	0	0.162	0.161	0.162	0.158	0.163	4,526,400	724,579	0.1601	3.128	3.109	3.128	3.051	3.147	234,420	3.0909	1.25%
2017-04-21	0	0.160	0.160	0.161	0.155	0.161	11,360,000	1,810,964	0.1594	3.089	3.089	3.109	2.993	3.109	588,328	3.0782	3.23%
2017-04-20	0	0.155	0.154	0.155	0.149	0.156	4,273,600	650,222	0.1521	2.993	2.974	2.993	2.877	3.012	221,327	2.9378	1.31%
2017-04-19	0	0.153	0.151	0.153	0.150	0.153	1,232,000	186,588	0.1515	2.954	2.916	2.954	2.896	2.954	63,805	2.9244	-1.29%
2017-04-18	0	0.155	0.152	0.155	0.149	0.164	13,803,200	2,130,208	0.1543	2.993	2.935	2.993	2.877	3.167	714,860	2.9799	-4.32%
2017-04-13	0	0.162	0.161	0.164	0.151	0.168	22,329,600	3,611,790	0.1617	3.128	3.109	3.167	2.916	3.244	1,156,438	3.1232	7.28%
2017-04-12	0	0.151	0.150	0.152	0.145	0.163	21,377,600	3,270,857	0.1530	2.916	2.896	2.935	2.800	3.147	1,107,135	2.9543	1.34%
2017-04-11	0	0.149	0.145	0.149	0.144	0.151	2,968,800	437,616	0.1474	2.877	2.800	2.877	2.780	2.916	153,753	2.8462	0.00%
2017-04-10	0	0.149	0.148	0.149	0.140	0.155	6,952,000	1,025,755	0.1475	2.877	2.858	2.877	2.703	2.993	360,040	2.8490	-3.87%
2017-04-07	0	0.155	0.153	0.155	0.151	0.156	4,745,600	724,108	0.1526	2.993	2.954	2.993	2.916	3.012	245,772	2.9463	-1.27%
2017-04-06	0	0.157	0.154	0.159	0.153	0.160	8,412,800	1,308,668	0.1556	3.032	2.974	3.070	2.954	3.089	435,694	3.0036	0.00%
2017-04-05	0	0.157	0.156	0.157	0.150	0.161	7,787,200	1,214,070	0.1559	3.032	3.012	3.032	2.896	3.109	403,295	3.0104	1.95%
2017-04-03	0	0.154	0.152	0.154	0.148	0.157	10,291,200	1,556,398	0.1512	2.974	2.935	2.974	2.858	3.032	532,976	2.9202	0.65%
2017-03-31	0	0.153	0.150	0.151	0.143	0.175	70,609,600	11,469,102	0.1624	2.954	2.896	2.916	2.761	3.379	3,656,834	3.1363	6.99%
2017-03-30	0	0.143	0.143	0.144	0.141	0.148	4,030,400	584,464	0.1450	2.761	2.761	2.780	2.723	2.858	208,732	2.8001	0.00%
2017-03-29	0	0.143	0.142	0.143	0.142	0.144	1,822,400	261,331	0.1434	2.761	2.742	2.761	2.742	2.780	94,381	2.7689	-0.69%
2017-03-28	0	0.144	0.143	0.144	0.141	0.148	3,454,400	492,532	0.1426	2.780	2.761	2.780	2.723	2.858	178,902	2.7531	-0.69%
2017-03-27	0	0.145	0.143	0.145	0.143	0.148	5,689,600	825,952	0.1452	2.800	2.761	2.800	2.761	2.858	294,661	2.8031	-2.68%
2017-03-24	0	0.149	0.149	0.150	0.148	0.153	4,342,400	650,635	0.1498	2.877	2.877	2.896	2.858	2.954	224,891	2.8931	-1.32%
2017-03-23	0	0.151	0.151	0.152	0.150	0.154	5,563,200	841,060	0.1512	2.916	2.916	2.935	2.896	2.974	288,115	2.9192	0.00%
2017-03-22	0	0.151	0.151	0.152	0.149	0.154	8,640,000	1,303,355	0.1509	2.916	2.916	2.935	2.877	2.974	447,461	2.9128	-1.31%
2017-03-21	0	0.153	0.153	0.155	0.153	0.158	3,600,000	559,424	0.1554	2.954	2.954	2.993	2.954	3.051	186,442	3.0005	-2.55%
2017-03-20	0	0.157	0.155	0.157	0.153	0.159	6,092,800	951,684	0.1562	3.032	2.993	3.032	2.954	3.070	315,543	3.0160	1.29%
2017-03-17	0	0.155	0.154	0.156	0.152	0.157	7,676,800	1,186,372	0.1545	2.993	2.974	3.012	2.935	3.032	397,577	2.9840	-1.90%
2017-03-16	0	0.158	0.157	0.158	0.150	0.160	13,729,600	2,128,688	0.1550	3.051	3.032	3.051	2.896	3.089	711,049	2.9937	3.95%
2017-03-15	0	0.152	0.151	0.153	0.151	0.158	8,084,800	1,234,897	0.1527	2.935	2.916	2.954	2.916	3.051	418,708	2.9493	-2.56%
2017-03-14	0	0.156	0.155	0.156	0.153	0.160	5,288,000	834,568	0.1578	3.012	2.993	3.012	2.954	3.089	273,863	3.0474	0.00%
2017-03-13	0	0.156	0.156	0.157	0.152	0.159	9,814,400	1,521,552	0.1550	3.012	3.012	3.032	2.935	3.070	508,283	2.9935	-1.27%
2017-03-10	0	0.158	0.156	0.159	0.154	0.164	15,072,000	2,378,504	0.1578	3.051	3.012	3.070	2.974	3.167	780,571	3.0471	-1.86%
2017-03-09	0	0.161	0.160	0.161	0.158	0.170	16,326,400	2,639,712	0.1617	3.109	3.089	3.109	3.051	3.283	845,536	3.1219	-3.59%
2017-03-08	0	0.167	0.165	0.167	0.164	0.177	20,726,400	3,503,617	0.1690	3.225	3.186	3.225	3.167	3.418	1,073,409	3.2640	-2.91%
2017-03-07	0	0.172	0.171	0.172	0.170	0.183	34,104,000	5,959,720	0.1748	3.321	3.302	3.321	3.283	3.534	1,766,228	3.3743	-2.82%
2017-03-06	0	0.177	0.176	0.178	0.175	0.193	61,924,800	11,547,304	0.1865	3.418	3.398	3.437	3.379	3.727	3,207,053	3.6006	-4.32%
2017-03-03	0	0.185	0.183	0.185	0.175	0.199	180,846,400	34,047,604	0.1883	3.572	3.534	3.572	3.379	3.842	9,365,940	3.6353	5.11%
2017-03-02	0	0.176	0.175	0.178	0.170	0.207	239,939,200	45,090,756	0.1879	3.398	3.379	3.437	3.283	3.997	12,426,325	3.6286	-4.86%
2017-03-01	0	0.185	0.183	0.184	0.178	0.240	224,752,000	43,223,832	0.1923	3.572	3.534	3.553	3.437	4.634	11,639,788	3.7135	-19.91%
2017-02-28	0	0.231	0.231	0.232	0.153	0.247	244,986,800	52,151,514	0.2129	4.460	4.460	4.480	2.954	4.769	12,687,737	4.1104	50.98%
2017-02-27	0	0.153	0.151	0.153	0.151	0.155	1,094,400	165,328	0.1511	2.954	2.916	2.954	2.916	2.993	56,678	2.9169	0.66%
2017-02-24	0	0.152	0.152	0.155	0.152	0.153	260,800	39,724	0.1523	2.935	2.935	2.993	2.935	2.954	13,507	2.9411	-3.18%
2017-02-23	0	0.157	0.156	0.157	0.151	0.157	2,364,800	370,816	0.1568	3.032	3.012	3.032	2.916	3.032	122,472	3.0278	0.64%
2017-02-22	0	0.156	0.154	0.156	0.152	0.156	636,800	97,808	0.1536	3.012	2.974	3.012	2.935	3.012	32,980	2.9657	0.00%
2017-02-21	0	0.156	0.152	0.156	0.150	0.157	1,140,800	175,435	0.1538	3.012	2.935	3.012	2.896	3.032	59,081	2.9694	0.00%
2017-02-20	0	0.156	0.154	0.156	0.154	0.156	958,400	148,616	0.1551	3.012	2.974	3.012	2.974	3.012	49,635	2.9942	0.00%
2017-02-17	0	0.156	0.156	0.157	0.155	0.156	1,313,600	204,187	0.1554	3.012	3.012	3.032	2.993	3.012	68,031	3.0014	-0.64%
2017-02-16	0	0.157	0.155	0.158	0.154	0.158	449,600	70,452	0.1567	3.032	2.993	3.051	2.974	3.051	23,285	3.0257	-0.63%
2017-02-15	0	0.158	0.157	0.159	0.155	0.160	2,211,200	347,619	0.1572	3.051	3.032	3.070	2.993	3.089	114,517	3.0355	0.00%
2017-02-14	0	0.158	0.158	0.159	0.157	0.160	953,600	150,278	0.1576	3.051	3.051	3.070	3.032	3.089	49,386	3.0429	0.00%
2017-02-13	0	0.158	0.157	0.158	0.157	0.158	523,200	82,353	0.1574	3.051	3.032	3.051	3.032	3.051	27,096	3.0393	-0.63%
2017-02-10	0	0.159	0.158	0.159	0.158	0.160	1,632,000	258,544	0.1584	3.070	3.051	3.070	3.051	3.089	84,520	3.0590	0.63%
2017-02-09	0	0.158	0.158	0.159	0.157	0.160	2,129,600	337,379	0.1584	3.051	3.051	3.070	3.032	3.089	110,291	3.0590	0.00%
2017-02-08	0	0.158	0.158	0.159	0.157	0.160	2,240,000	352,720	0.1575	3.051	3.051	3.070	3.032	3.089	116,008	3.0405	-1.25%
2017-02-07	0	0.160	0.158	0.160	0.158	0.161	691,200	109,472	0.1584	3.089	3.051	3.089	3.051	3.109	35,797	3.0581	0.00%
2017-02-06	0	0.160	0.158	0.161	0.157	0.163	934,400	149,707	0.1602	3.089	3.051	3.109	3.032	3.147	48,392	3.0936	0.63%
2017-02-03	0	0.159	0.159	0.160	0.159	0.159	306,800	48,687	0.1587	3.070	3.070	3.089	3.070	3.070	15,889	3.0642	-1.85%
2017-02-02	0	0.162	0.159	0.163	0.159	0.164	198,400	31,558	0.1591	3.128	3.070	3.147	3.070	3.167	10,275	3.0713	0.00%
2017-02-01	0	0.162	0.158	0.162	0.156	0.166	1,174,400	184,744	0.1573	3.128	3.051	3.128	3.012	3.205	60,822	3.0375	-1.22%
2017-01-27	0	0.164	0.159	0.164	0.164	0.164	176,000	28,864	0.1640	3.167	3.070	3.167	3.167	3.167	9,115	3.1667	0.00%
2017-01-26	0	0.164	0.160	0.164	0.160	0.164	1,472,000	237,369	0.1613	3.167	3.089	3.167	3.089	3.167	76,234	3.1137	0.00%
2017-01-25	0	0.164	0.161	0.164	0.161	0.164	534,400	86,120	0.1612	3.167	3.109	3.167	3.109	3.167	27,676	3.1117	2.50%
2017-01-24	0	0.160	0.159	0.160	0.156	0.168	4,260,800	689,707	0.1619	3.089	3.070	3.089	3.012	3.244	220,665	3.1256	1.91%
2017-01-23	0	0.157	0.156	0.159	0.156	0.160	249,600	39,156	0.1569	3.032	3.012	3.070	3.012	3.089	12,927	3.0291	-1.87%
2017-01-20	0	0.160	0.160	0.163	0.156	0.164	2,457,600	398,305	0.1621	3.089	3.089	3.147	3.012	3.167	127,278	3.1294	0.63%
2017-01-19	0	0.159	0.157	0.159	0.157	0.163	361,600	57,616	0.1593	3.070	3.032	3.070	3.032	3.147	18,727	3.0766	0.00%
2017-01-18	0	0.159	0.155	0.159	0.155	0.162	408,000	64,952	0.1592	3.070	2.993	3.070	2.993	3.128	21,130	3.0739	0.00%
2017-01-17	0	0.159	0.157	0.159	0.157	0.162	902,400	143,384	0.1589	3.070	3.032	3.070	3.032	3.128	46,735	3.0680	1.27%
2017-01-16	0	0.157	0.157	0.160	0.156	0.163	406,400	64,179	0.1579	3.032	3.032	3.089	3.012	3.147	21,047	3.0493	-1.87%
2017-01-13	0	0.160	0.158	0.160	0.156	0.162	115,200	18,348	0.1593	3.089	3.051	3.089	3.012	3.128	5,966	3.0754	-2.44%
2017-01-12	0	0.164	0.159	0.164	0.159	0.164	276,800	44,697	0.1615	3.167	3.070	3.167	3.070	3.167	14,335	3.1180	0.00%
2017-01-11	0	0.164	0.157	0.164	0.155	0.164	1,499,200	239,776	0.1599	3.167	3.032	3.167	2.993	3.167	77,643	3.0882	0.00%
2017-01-10	0	0.164	0.159	0.164	0.157	0.168	500,800	79,939	0.1596	3.167	3.070	3.167	3.032	3.244	25,936	3.0821	0.61%
2017-01-09	0	0.163	0.158	0.163	0.163	0.163	136,000	22,168	0.1630	3.147	3.051	3.147	3.147	3.147	7,043	3.1474	-0.61%
2017-01-06	0	0.164	0.158	0.164	0.159	0.168	1,481,600	243,280	0.1642	3.167	3.051	3.167	3.070	3.244	76,731	3.1705	0.00%
2017-01-05	0	0.164	0.164	0.165	0.161	0.170	294,400	47,716	0.1621	3.167	3.167	3.186	3.109	3.283	15,247	3.1296	0.61%
2017-01-04	0	0.163	0.163	0.164	0.160	0.165	908,800	146,718	0.1614	3.147	3.147	3.167	3.089	3.186	47,066	3.1173	-1.21%
2017-01-03	0	0.165	0.157	0.170	0.157	0.179	928,000	152,832	0.1647	3.186	3.032	3.283	3.032	3.456	48,061	3.1800	3.13%
2016-12-30	0	0.160	0.160	0.165	0.160	0.165	473,600	78,000	0.1647	3.089	3.089	3.186	3.089	3.186	24,527	3.1801	1.27%
2016-12-29	0	0.158	0.158	0.160	0.141	0.166	1,152,000	179,158	0.1555	3.051	3.051	3.089	2.723	3.205	59,661	3.0029	-3.07%
2016-12-28	0	0.163	0.160	0.163	0.151	0.167	620,800	98,192	0.1582	3.147	3.089	3.147	2.916	3.225	32,151	3.0541	-2.40%
2016-12-23	0	0.167	0.166	0.167	0.165	0.170	1,880,000	315,104	0.1676	3.225	3.205	3.225	3.186	3.283	97,364	3.2363	0.60%
2016-12-22	0	0.166	0.165	0.167	0.165	0.173	1,649,600	276,414	0.1676	3.205	3.186	3.225	3.186	3.340	85,432	3.2355	-4.05%
2016-12-21	0	0.173	0.171	0.174	0.168	0.174	1,696,800	292,892	0.1726	3.340	3.302	3.360	3.244	3.360	87,876	3.3330	1.76%
2016-12-20	0	0.170	0.170	0.171	0.170	0.174	2,344,000	400,488	0.1709	3.283	3.283	3.302	3.283	3.360	121,395	3.2991	-1.73%
2016-12-19	0	0.173	0.172	0.177	0.170	0.174	958,400	165,291	0.1725	3.340	3.321	3.418	3.283	3.360	49,635	3.3301	-2.81%
2016-12-16	0	0.178	0.173	0.178	0.173	0.178	1,204,800	209,756	0.1741	3.437	3.340	3.437	3.340	3.437	62,396	3.3617	0.00%
2016-12-15	0	0.178	0.174	0.179	0.173	0.178	2,496,000	434,654	0.1741	3.437	3.360	3.456	3.340	3.437	129,267	3.3625	1.14%
2016-12-14	0	0.176	0.176	0.178	0.175	0.180	1,315,200	234,390	0.1782	3.398	3.398	3.437	3.379	3.476	68,114	3.4412	-1.68%
2016-12-13	0	0.179	0.176	0.179	0.177	0.182	2,168,000	387,648	0.1788	3.456	3.398	3.456	3.418	3.514	112,280	3.4525	0.56%
2016-12-12	0	0.178	0.177	0.178	0.177	0.183	6,350,400	1,131,801	0.1782	3.437	3.418	3.437	3.418	3.534	328,884	3.4413	-0.56%
2016-12-09	0	0.179	0.178	0.179	0.178	0.180	2,809,600	500,700	0.1782	3.456	3.437	3.456	3.437	3.476	145,508	3.4411	0.56%
2016-12-08	0	0.178	0.177	0.178	0.175	0.179	3,384,800	598,151	0.1767	3.437	3.418	3.437	3.379	3.456	175,297	3.4122	-1.11%
2016-12-07	0	0.180	0.180	0.181	0.179	0.185	1,870,400	338,145	0.1808	3.476	3.476	3.495	3.456	3.572	96,867	3.4908	-2.17%
2016-12-06	0	0.184	0.184	0.186	0.184	0.188	2,533,600	467,164	0.1844	3.553	3.553	3.591	3.553	3.630	131,214	3.5603	-1.08%
2016-12-05	0	0.186	0.185	0.186	0.184	0.188	1,268,800	235,872	0.1859	3.591	3.572	3.591	3.553	3.630	65,710	3.5896	-1.59%
2016-12-02	0	0.189	0.188	0.189	0.188	0.190	2,385,369	451,089	0.1891	3.649	3.630	3.649	3.630	3.669	123,537	3.6514	0.53%
2016-12-01	0	0.188	0.188	0.189	0.185	0.189	465,600	86,920	0.1867	3.630	3.630	3.649	3.572	3.649	24,113	3.6047	-0.53%
2016-11-30	0	0.189	0.189	0.190	0.184	0.192	4,379,200	826,152	0.1887	3.649	3.649	3.669	3.553	3.707	226,796	3.6427	-1.56%
2016-11-29	0	0.192	0.191	0.192	0.189	0.192	4,078,400	778,707	0.1909	3.707	3.688	3.707	3.649	3.707	211,218	3.6867	1.05%
2016-11-28	0	0.190	0.188	0.190	0.188	0.196	4,291,200	820,294	0.1912	3.669	3.630	3.669	3.630	3.785	222,239	3.6910	1.06%
2016-11-25	0	0.188	0.187	0.188	0.187	0.193	4,675,200	884,646	0.1892	3.630	3.611	3.630	3.611	3.727	242,126	3.6537	-1.05%
2016-11-24	0	0.190	0.186	0.190	0.186	0.190	692,800	129,872	0.1875	3.669	3.591	3.669	3.591	3.669	35,880	3.6196	0.53%
2016-11-23	0	0.189	0.188	0.190	0.185	0.192	2,168,000	408,587	0.1885	3.649	3.630	3.669	3.572	3.707	112,280	3.6390	0.53%
2016-11-22	0	0.188	0.187	0.188	0.185	0.193	4,856,000	912,390	0.1879	3.630	3.611	3.630	3.572	3.727	251,490	3.6279	-1.57%
2016-11-21	0	0.191	0.190	0.191	0.181	0.195	12,118,400	2,291,564	0.1891	3.688	3.669	3.688	3.495	3.765	627,606	3.6513	6.11%
2016-11-18	0	0.180	0.178	0.180	0.173	0.180	1,324,800	232,275	0.1753	3.476	3.437	3.476	3.340	3.476	68,611	3.3854	1.69%
2016-11-17	0	0.177	0.174	0.177	0.172	0.177	544,000	95,528	0.1756	3.418	3.360	3.418	3.321	3.418	28,173	3.3907	1.72%
2016-11-16	0	0.174	0.174	0.177	0.173	0.178	2,188,400	382,384	0.1747	3.360	3.360	3.418	3.340	3.437	113,336	3.3739	0.58%
2016-11-15	0	0.173	0.172	0.175	0.172	0.176	1,558,000	269,592	0.1730	3.340	3.321	3.379	3.321	3.398	80,688	3.3412	-0.57%
2016-11-14	0	0.174	0.174	0.176	0.174	0.180	3,308,800	576,854	0.1743	3.360	3.360	3.398	3.360	3.476	171,361	3.3663	-2.25%
2016-11-11	0	0.178	0.176	0.178	0.171	0.180	1,750,400	307,456	0.1756	3.437	3.398	3.437	3.302	3.476	90,652	3.3916	-1.66%
2016-11-10	0	0.181	0.180	0.181	0.178	0.182	3,180,800	573,484	0.1803	3.495	3.476	3.495	3.437	3.514	164,732	3.4813	1.69%
2016-11-09	0	0.178	0.174	0.178	0.170	0.179	5,508,800	952,700	0.1729	3.437	3.360	3.437	3.283	3.456	285,298	3.3393	0.56%
2016-11-08	0	0.177	0.177	0.179	0.177	0.182	624,000	111,937	0.1794	3.418	3.418	3.456	3.418	3.514	32,317	3.4638	-0.56%
2016-11-07	0	0.178	0.178	0.179	0.176	0.181	2,355,200	420,465	0.1785	3.437	3.437	3.456	3.398	3.495	121,975	3.4472	-1.11%
2016-11-04	0	0.180	0.180	0.181	0.174	0.185	5,097,600	923,347	0.1811	3.476	3.476	3.495	3.360	3.572	264,002	3.4975	1.12%
2016-11-03	0	0.178	0.174	0.178	0.173	0.179	1,977,600	347,536	0.1757	3.437	3.360	3.437	3.340	3.456	102,419	3.3933	1.71%
2016-11-02	0	0.175	0.175	0.180	0.173	0.181	6,699,200	1,180,752	0.1763	3.379	3.379	3.476	3.340	3.495	346,948	3.4033	-3.85%
2016-11-01	0	0.182	0.182	0.184	0.178	0.185	2,033,600	370,576	0.1822	3.514	3.514	3.553	3.437	3.572	105,319	3.5186	0.55%
2016-10-31	0	0.181	0.181	0.184	0.179	0.184	2,272,000	411,664	0.1812	3.495	3.495	3.553	3.456	3.553	117,666	3.4986	-1.63%
2016-10-28	0	0.184	0.180	0.184	0.180	0.189	3,033,600	555,011	0.1830	3.553	3.476	3.553	3.476	3.649	157,109	3.5327	-0.54%
2016-10-27	0	0.185	0.185	0.186	0.182	0.198	41,547,200	7,829,553	0.1884	3.572	3.572	3.591	3.514	3.823	2,151,708	3.6388	3.35%
2016-10-26	0	0.179	0.181	0.182	0.179	0.182	1,584,000	284,072	0.1793	3.456	3.495	3.514	3.456	3.514	82,035	3.4628	-1.65%
2016-10-25	0	0.182	0.182	0.183	0.179	0.184	652,800	117,609	0.1802	3.514	3.514	3.534	3.456	3.553	33,808	3.4787	-1.62%
2016-10-24	0	0.185	0.180	0.185	0.179	0.186	2,212,800	399,032	0.1803	3.572	3.476	3.572	3.456	3.591	114,600	3.4820	0.54%
2016-10-20	0	0.184	0.183	0.185	0.183	0.188	2,616,000	479,568	0.1833	3.553	3.534	3.572	3.534	3.630	135,481	3.5397	-2.65%
2016-10-19	0	0.189	0.184	0.189	0.182	0.190	1,561,600	291,776	0.1868	3.649	3.553	3.649	3.514	3.669	80,874	3.6078	2.16%
2016-10-18	0	0.185	0.182	0.185	0.182	0.188	3,131,200	575,644	0.1838	3.572	3.514	3.572	3.514	3.630	162,163	3.5498	-1.07%
2016-10-17	0	0.187	0.184	0.189	0.185	0.192	2,204,800	412,744	0.1872	3.611	3.553	3.649	3.572	3.707	114,185	3.6147	-1.06%
2016-10-14	0	0.189	0.189	0.192	0.188	0.194	2,792,000	531,400	0.1903	3.649	3.649	3.707	3.630	3.746	144,596	3.6751	-4.06%
2016-10-13	0	0.197	0.193	0.197	0.190	0.200	6,788,800	1,328,392	0.1957	3.804	3.727	3.804	3.669	3.862	351,588	3.7783	1.03%
2016-10-12	0	0.195	0.195	0.196	0.186	0.207	22,979,200	4,600,302	0.2002	3.765	3.765	3.785	3.591	3.997	1,190,081	3.8655	1.04%
2016-10-11	0	0.193	0.190	0.193	0.180	0.196	12,641,600	2,359,913	0.1867	3.727	3.669	3.727	3.476	3.785	654,702	3.6046	4.89%
2016-10-07	0	0.184	0.181	0.185	0.181	0.185	806,400	146,264	0.1814	3.553	3.495	3.572	3.495	3.572	41,763	3.5022	-1.08%
2016-10-06	0	0.186	0.184	0.186	0.179	0.186	2,952,000	538,400	0.1824	3.591	3.553	3.591	3.456	3.591	152,883	3.5217	1.64%
2016-10-05	0	0.183	0.181	0.183	0.175	0.186	2,134,400	385,612	0.1807	3.534	3.495	3.534	3.379	3.591	110,539	3.4885	-1.61%
2016-10-04	0	0.186	0.181	0.187	0.181	0.186	83,200	15,123	0.1818	3.591	3.495	3.611	3.495	3.591	4,309	3.5097	-0.53%
2016-10-03	0	0.187	0.187	0.188	0.177	0.187	958,400	176,360	0.1840	3.611	3.611	3.630	3.418	3.611	49,635	3.5531	3.89%
2016-09-30	0	0.180	0.178	0.181	0.178	0.184	1,652,800	299,203	0.1810	3.476	3.437	3.495	3.437	3.553	85,598	3.4955	-1.10%
2016-09-29	0	0.182	0.182	0.183	0.181	0.185	1,988,800	363,961	0.1830	3.514	3.514	3.534	3.495	3.572	102,999	3.5336	-1.09%
2016-09-28	0	0.184	0.183	0.187	0.183	0.190	3,419,200	635,099	0.1857	3.553	3.534	3.611	3.534	3.669	177,079	3.5865	-2.13%
2016-09-27	0	0.188	0.188	0.189	0.186	0.193	2,578,800	489,773	0.1899	3.630	3.630	3.649	3.591	3.727	133,555	3.6672	-1.57%
2016-09-26	0	0.191	0.190	0.198	0.190	0.202	5,400,000	1,044,731	0.1935	3.688	3.669	3.823	3.669	3.900	279,663	3.7357	-3.54%
2016-09-23	0	0.198	0.199	0.200	0.192	0.213	22,566,400	4,625,688	0.2050	3.823	3.842	3.862	3.707	4.113	1,168,702	3.9580	3.12%
2016-09-22	0	0.192	0.189	0.193	0.181	0.200	15,449,600	2,978,934	0.1928	3.707	3.649	3.727	3.495	3.862	800,127	3.7231	4.92%
2016-09-21	0	0.183	0.182	0.184	0.181	0.196	13,972,000	2,621,887	0.1877	3.534	3.514	3.553	3.495	3.785	723,603	3.6234	-3.68%
2016-09-20	0	0.190	0.190	0.193	0.182	0.230	100,318,400	21,554,606	0.2149	3.669	3.669	3.727	3.514	4.441	5,195,437	4.1488	-1.04%
2016-09-19	0	0.192	0.191	0.192	0.167	0.197	32,390,400	6,070,344	0.1874	3.707	3.688	3.707	3.225	3.804	1,677,482	3.6187	14.97%
2016-09-15	0	0.167	0.166	0.167	0.154	0.170	4,787,200	784,281	0.1638	3.225	3.205	3.225	2.974	3.283	247,927	3.1634	7.05%
2016-09-14	0	0.156	0.155	0.156	0.153	0.158	3,297,600	514,616	0.1561	3.012	2.993	3.012	2.954	3.051	170,781	3.0133	1.96%
2016-09-13	0	0.153	0.152	0.154	0.148	0.155	3,054,400	468,432	0.1534	2.954	2.935	2.974	2.858	2.993	158,186	2.9613	2.00%
2016-09-12	0	0.150	0.150	0.151	0.148	0.153	4,097,600	617,740	0.1508	2.896	2.896	2.916	2.858	2.954	212,213	2.9109	-1.32%
2016-09-09	0	0.152	0.152	0.153	0.151	0.154	3,254,400	495,388	0.1522	2.935	2.935	2.954	2.916	2.974	168,544	2.9392	1.33%
2016-09-08	0	0.150	0.150	0.152	0.148	0.151	2,152,000	323,158	0.1502	2.896	2.896	2.935	2.858	2.916	111,451	2.8996	1.35%
2016-09-07	0	0.148	0.148	0.151	0.148	0.155	2,913,600	437,988	0.1503	2.858	2.858	2.916	2.858	2.993	150,894	2.9026	-3.90%
2016-09-06	0	0.154	0.149	0.154	0.148	0.155	2,752,000	418,982	0.1522	2.974	2.877	2.974	2.858	2.993	142,525	2.9397	0.65%
2016-09-05	0	0.153	0.152	0.155	0.142	0.162	30,030,400	4,717,008	0.1571	2.954	2.935	2.993	2.742	3.128	1,555,259	3.0329	2.00%
2016-09-02	0	0.150	0.150	0.151	0.130	0.154	12,571,200	1,839,462	0.1463	2.896	2.896	2.916	2.510	2.974	651,056	2.8254	15.38%
2016-09-01	0	0.130	0.130	0.131	0.130	0.133	3,992,000	520,872	0.1305	2.510	2.510	2.529	2.510	2.568	206,744	2.5194	-1.52%
2016-08-31	0	0.132	0.130	0.133	0.125	0.135	30,918,400	3,986,812	0.1289	2.549	2.510	2.568	2.414	2.607	1,601,248	2.4898	-2.94%
2016-08-30	0	0.136	0.135	0.136	0.132	0.137	3,432,000	460,827	0.1343	2.626	2.607	2.626	2.549	2.645	177,741	2.5927	-0.73%
2016-08-29	0	0.137	0.137	0.138	0.135	0.143	1,868,800	258,753	0.1385	2.645	2.645	2.665	2.607	2.761	96,784	2.6735	-2.14%
2016-08-26	0	0.140	0.139	0.140	0.138	0.142	3,641,600	509,328	0.1399	2.703	2.684	2.703	2.665	2.742	188,597	2.7006	0.72%
2016-08-25	0	0.139	0.139	0.140	0.137	0.145	3,992,000	566,859	0.1420	2.684	2.684	2.703	2.645	2.800	206,744	2.7418	1.46%
2016-08-24	0	0.137	0.137	0.138	0.137	0.144	3,721,600	521,307	0.1401	2.645	2.645	2.665	2.645	2.780	192,740	2.7047	-3.52%
2016-08-23	0	0.142	0.141	0.142	0.140	0.149	745,600	106,544	0.1429	2.742	2.723	2.742	2.703	2.877	38,614	2.7592	-3.40%
2016-08-22	0	0.147	0.142	0.147	0.141	0.149	3,046,400	442,961	0.1454	2.838	2.742	2.838	2.723	2.877	157,771	2.8076	2.80%
2016-08-19	0	0.143	0.142	0.143	0.142	0.147	3,784,000	543,680	0.1437	2.761	2.742	2.761	2.742	2.838	195,971	2.7743	-0.69%
2016-08-18	0	0.144	0.143	0.144	0.143	0.155	5,121,600	751,612	0.1468	2.780	2.761	2.780	2.761	2.993	265,245	2.8337	-2.04%
2016-08-17	0	0.147	0.147	0.148	0.145	0.160	3,326,400	494,107	0.1485	2.838	2.838	2.858	2.800	3.089	172,273	2.8682	-2.00%
2016-08-16	0	0.150	0.150	0.152	0.135	0.170	18,668,800	2,802,680	0.1501	2.896	2.896	2.935	2.607	3.283	966,847	2.8988	-11.76%
2016-08-15	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-08-12	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-08-11	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-08-10	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-08-09	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-08-08	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-08-05	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-08-04	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-08-03	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-08-01	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-29	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-28	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-27	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-26	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-25	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-22	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-21	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-20	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-19	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-18	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-15	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-14	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-13	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-12	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-11	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-08	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-07	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-06	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-05	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-07-04	1	-	-	-	-	-	0	0	-	3.283	-	-	-	-	0	-	0.00%
2016-06-30	0	0.170	0.170	0.173	0.169	0.178	2,097,600	359,704	0.1715	3.283	3.283	3.340	3.263	3.437	108,634	3.3112	1.19%
2016-06-29	0	0.168	0.168	0.170	0.163	0.170	811,200	135,473	0.1670	3.244	3.244	3.283	3.147	3.283	42,012	3.2247	3.07%
2016-06-28	0	0.163	0.162	0.163	0.163	0.170	1,700,800	282,105	0.1659	3.147	3.128	3.147	3.147	3.283	88,084	3.2027	-2.40%
2016-06-27	0	0.167	0.167	0.170	0.164	0.170	872,000	145,580	0.1669	3.225	3.225	3.283	3.167	3.283	45,160	3.2236	0.60%
2016-06-24	0	0.166	0.166	0.168	0.162	0.176	4,963,200	832,352	0.1677	3.205	3.205	3.244	3.128	3.398	257,042	3.2382	-4.05%
2016-06-23	0	0.173	0.172	0.174	0.171	0.177	988,800	172,254	0.1742	3.340	3.321	3.360	3.302	3.418	51,209	3.3637	1.17%
2016-06-22	0	0.171	0.171	0.173	0.169	0.173	1,268,800	217,680	0.1716	3.302	3.302	3.340	3.263	3.340	65,710	3.3127	0.00%
2016-06-21	0	0.171	0.171	0.172	0.170	0.174	1,921,600	329,520	0.1715	3.302	3.302	3.321	3.283	3.360	99,519	3.3111	1.18%
2016-06-20	0	0.169	0.167	0.169	0.166	0.170	1,163,200	195,288	0.1679	3.263	3.225	3.263	3.205	3.283	60,242	3.2418	-0.59%
2016-06-17	0	0.170	0.168	0.170	0.168	0.174	942,400	159,718	0.1695	3.283	3.244	3.283	3.244	3.360	48,806	3.2725	0.00%
2016-06-16	0	0.170	0.170	0.172	0.170	0.172	1,075,202	183,654	0.1708	3.283	3.283	3.321	3.283	3.321	55,684	3.2981	-1.16%
2016-06-15	0	0.172	0.170	0.173	0.168	0.180	9,088,000	1,568,568	0.1726	3.321	3.283	3.340	3.244	3.476	470,663	3.3327	-1.71%
2016-06-14	0	0.175	0.175	0.176	0.170	0.177	2,918,400	501,454	0.1718	3.379	3.379	3.398	3.283	3.418	151,142	3.3178	-1.13%
2016-06-13	0	0.177	0.177	0.178	0.175	0.185	2,908,800	515,480	0.1772	3.418	3.418	3.437	3.379	3.572	150,645	3.4218	-2.75%
2016-06-10	0	0.182	0.180	0.183	0.175	0.187	4,755,200	852,484	0.1793	3.514	3.476	3.534	3.379	3.611	246,269	3.4616	-0.55%
2016-06-08	0	0.183	0.183	0.185	0.179	0.190	3,644,800	663,432	0.1820	3.534	3.534	3.572	3.456	3.669	188,762	3.5146	-1.61%
2016-06-07	0	0.186	0.185	0.187	0.175	0.195	18,998,400	3,573,006	0.1881	3.591	3.572	3.611	3.379	3.765	983,917	3.6314	6.29%
2016-06-06	0	0.175	0.175	0.176	0.175	0.178	1,692,800	297,137	0.1755	3.379	3.379	3.398	3.379	3.437	87,669	3.3893	-1.69%
2016-06-03	0	0.178	0.176	0.179	0.170	0.178	2,494,400	433,227	0.1737	3.437	3.398	3.456	3.283	3.437	129,184	3.3536	2.89%
2016-06-02	0	0.173	0.173	0.176	0.172	0.175	2,504,000	433,369	0.1731	3.340	3.340	3.398	3.321	3.379	129,681	3.3418	-1.14%
2016-06-01	0	0.175	0.174	0.175	0.172	0.177	1,457,600	253,248	0.1737	3.379	3.360	3.379	3.321	3.418	75,488	3.3548	0.00%
2016-05-31	0	0.175	0.174	0.176	0.172	0.177	5,891,200	1,025,152	0.1740	3.379	3.360	3.398	3.321	3.418	305,102	3.3600	-2.78%
2016-05-30	0	0.180	0.179	0.180	0.177	0.184	6,385,600	1,144,878	0.1793	3.476	3.456	3.476	3.418	3.553	330,707	3.4619	-2.17%
2016-05-27	0	0.184	0.184	0.185	0.183	0.188	5,425,600	1,005,200	0.1853	3.553	3.553	3.572	3.534	3.630	280,989	3.5774	-1.08%
2016-05-26	0	0.186	0.186	0.189	0.185	0.192	6,528,000	1,230,480	0.1885	3.591	3.591	3.649	3.572	3.707	338,082	3.6396	-1.59%
2016-05-25	0	0.189	0.188	0.189	0.183	0.198	13,844,800	2,643,681	0.1910	3.649	3.630	3.649	3.534	3.823	717,015	3.6871	2.72%
2016-05-24	0	0.184	0.184	0.185	0.180	0.196	10,118,410	1,884,761	0.1863	3.553	3.553	3.572	3.476	3.785	524,027	3.5967	-3.66%
2016-05-23	0	0.191	0.188	0.191	0.187	0.198	9,914,770	1,891,071	0.1907	3.688	3.630	3.688	3.611	3.823	513,481	3.6828	-3.54%
2016-05-20	0	0.198	0.194	0.198	0.193	0.205	7,304,000	1,437,408	0.1968	3.823	3.746	3.823	3.727	3.958	378,270	3.7999	0.00%
2016-05-19	0	0.198	0.198	0.199	0.197	0.210	6,315,200	1,265,313	0.2004	3.823	3.823	3.842	3.804	4.055	327,061	3.8687	-3.88%
2016-05-18	0	0.206	0.205	0.206	0.197	0.215	7,420,380	1,500,135	0.2022	3.978	3.958	3.978	3.804	4.151	384,298	3.9036	-1.90%
2016-05-17	0	0.210	0.210	0.212	0.189	0.222	59,494,400	12,490,852	0.2100	4.055	4.055	4.093	3.649	4.287	3,081,184	4.0539	11.11%
2016-05-16	0	0.189	0.188	0.190	0.188	0.213	20,836,380	4,084,939	0.1960	3.649	3.630	3.669	3.630	4.113	1,079,105	3.7855	-9.57%
2016-05-13	0	0.209	0.208	0.209	0.204	0.230	25,680,000	5,503,611	0.2143	4.036	4.016	4.036	3.939	4.441	1,329,954	4.1382	-4.13%
2016-05-12	0	0.218	0.219	0.220	0.215	0.247	42,052,800	9,533,464	0.2267	4.209	4.229	4.248	4.151	4.769	2,177,892	4.3774	-9.17%
2016-05-11	0	0.240	0.239	0.240	0.225	0.260	181,681,600	44,939,544	0.2474	4.634	4.615	4.634	4.345	5.020	9,409,194	4.7761	10.60%
2016-05-10	0	0.217	0.220	0.221	0.196	0.220	19,929,600	4,209,131	0.2112	4.190	4.248	4.267	3.785	4.248	1,032,143	4.0780	9.05%
2016-05-09	0	0.199	0.197	0.203	0.190	0.217	25,700,800	5,296,681	0.2061	3.842	3.804	3.920	3.669	4.190	1,331,031	3.9794	-1.97%
2016-05-06	0	0.203	0.202	0.205	0.186	0.217	38,507,200	7,633,467	0.1982	3.920	3.900	3.958	3.591	4.190	1,994,268	3.8277	-4.25%
2016-05-05	0	0.212	0.213	0.214	0.172	0.230	229,190,400	46,897,382	0.2046	4.093	4.113	4.132	3.321	4.441	11,869,650	3.9510	23.26%
2016-05-04	0	0.172	0.171	0.172	0.150	0.176	15,339,200	2,544,107	0.1659	3.321	3.302	3.321	2.896	3.398	794,409	3.2025	11.69%
2016-05-03	0	0.154	0.156	0.158	0.150	0.161	7,586,800	1,175,469	0.1549	2.974	3.012	3.051	2.896	3.109	392,916	2.9917	-3.75%
2016-04-29	0	0.160	0.160	0.161	0.159	0.162	10,176,000	1,632,513	0.1604	3.089	3.089	3.109	3.070	3.128	527,010	3.0977	-0.62%
2016-04-28	0	0.161	0.161	0.162	0.161	0.172	8,568,000	1,399,828	0.1634	3.109	3.109	3.128	3.109	3.321	443,732	3.1547	-6.40%
2016-04-27	0	0.172	0.170	0.173	0.166	0.172	1,395,200	234,286	0.1679	3.321	3.283	3.340	3.205	3.321	72,257	3.2424	3.61%
2016-04-26	0	0.166	0.165	0.166	0.166	0.171	2,230,400	373,448	0.1674	3.205	3.186	3.205	3.205	3.302	115,511	3.2330	-1.78%
2016-04-25	0	0.169	0.169	0.171	0.168	0.174	2,180,800	369,465	0.1694	3.263	3.263	3.302	3.244	3.360	112,942	3.2713	-0.59%
2016-04-22	0	0.170	0.170	0.173	0.169	0.171	1,939,200	329,622	0.1700	3.283	3.283	3.340	3.263	3.302	100,430	3.2821	0.00%
2016-04-21	0	0.170	0.170	0.171	0.169	0.173	4,470,400	764,894	0.1711	3.283	3.283	3.302	3.263	3.340	231,520	3.3038	-1.16%
2016-04-20	0	0.172	0.172	0.173	0.168	0.181	5,515,200	954,582	0.1731	3.321	3.321	3.340	3.244	3.495	285,629	3.3420	-1.15%
2016-04-19	0	0.174	0.173	0.174	0.166	0.177	10,299,200	1,775,094	0.1724	3.360	3.340	3.360	3.205	3.418	533,390	3.3279	0.58%
2016-04-18	0	0.173	0.172	0.175	0.161	0.176	17,430,400	2,930,915	0.1681	3.340	3.321	3.379	3.109	3.398	902,711	3.2468	2.37%
2016-04-15	0	0.169	0.169	0.170	0.162	0.175	17,012,800	2,861,534	0.1682	3.263	3.263	3.283	3.128	3.379	881,084	3.2477	-1.74%
2016-04-14	0	0.172	0.172	0.174	0.164	0.178	12,582,400	2,127,619	0.1691	3.321	3.321	3.360	3.167	3.437	651,636	3.2650	-1.71%
2016-04-13	0	0.175	0.175	0.176	0.149	0.184	27,595,200	4,715,368	0.1709	3.379	3.379	3.398	2.877	3.553	1,429,141	3.2994	15.89%
2016-04-12	0	0.151	0.151	0.154	0.150	0.163	7,568,000	1,154,534	0.1526	2.916	2.916	2.974	2.896	3.147	391,943	2.9457	-8.48%
2016-04-11	0	0.165	0.164	0.165	0.161	0.173	9,112,000	1,498,254	0.1644	3.186	3.167	3.186	3.109	3.340	471,906	3.1749	-10.33%
2016-04-08	0	0.184	0.182	0.184	0.179	0.186	1,307,200	236,448	0.1809	3.553	3.514	3.553	3.456	3.591	67,699	3.4926	-1.08%
2016-04-07	0	0.186	0.185	0.186	0.183	0.192	2,854,400	530,502	0.1859	3.591	3.572	3.591	3.534	3.707	147,828	3.5886	-3.12%
2016-04-06	0	0.192	0.192	0.194	0.192	0.199	872,000	170,652	0.1957	3.707	3.707	3.746	3.707	3.842	45,160	3.7788	-2.04%
2016-04-05	0	0.196	0.194	0.196	0.190	0.197	628,800	121,590	0.1934	3.785	3.746	3.785	3.669	3.804	32,565	3.7337	1.03%
2016-04-01	0	0.194	0.194	0.196	0.187	0.201	2,048,000	399,049	0.1948	3.746	3.746	3.785	3.611	3.881	106,065	3.7623	-4.90%
2016-03-31	0	0.204	0.203	0.204	0.193	0.215	8,838,400	1,779,971	0.2014	3.939	3.920	3.939	3.727	4.151	457,736	3.8886	-5.12%
2016-03-30	0	0.215	0.212	0.216	0.200	0.255	29,876,000	6,787,512	0.2272	4.151	4.093	4.171	3.862	4.924	1,547,262	4.3868	11.69%
2016-03-29	0	0.260	0.255	0.265	0.247	0.280	7,377,600	1,921,316	0.2604	3.717	3.645	3.788	3.531	4.003	516,059	3.7231	4.00%
2016-03-24	0	0.250	0.250	0.255	0.250	0.285	5,617,200	1,449,036	0.2580	3.574	3.574	3.645	3.574	4.074	392,920	3.6879	-12.28%
2016-03-23	0	0.057	0.057	0.058	0.055	0.057	16,904,000	950,232	0.0562	4.074	4.074	4.146	3.931	4.074	236,485	4.0181	0.00%
2016-03-22	0	0.057	0.057	0.058	0.057	0.060	18,960,000	1,094,096	0.0577	4.074	4.074	4.146	4.074	4.289	265,248	4.1248	-5.00%
2016-03-21	0	0.060	0.059	0.060	0.054	0.061	33,704,000	1,933,472	0.0574	4.289	4.217	4.289	3.860	4.360	471,515	4.1006	11.11%
2016-03-18	0	0.054	0.054	0.055	0.054	0.058	32,088,000	1,772,880	0.0553	3.860	3.860	3.931	3.860	4.146	448,907	3.9493	-5.26%
2016-03-17	0	0.057	0.056	0.057	0.055	0.061	47,056,000	2,711,544	0.0576	4.074	4.003	4.074	3.931	4.360	658,308	4.1190	-9.52%
2016-03-16	0	0.063	0.062	0.063	0.061	0.067	23,696,000	1,480,504	0.0625	4.503	4.432	4.503	4.360	4.789	331,504	4.4660	-4.55%
2016-03-15	0	0.066	0.066	0.067	0.066	0.069	13,736,000	933,072	0.0679	4.718	4.718	4.789	4.718	4.932	192,165	4.8556	-4.35%
2016-03-14	0	0.069	0.069	0.070	0.068	0.071	27,920,000	1,933,664	0.0693	4.932	4.932	5.004	4.861	5.075	390,598	4.9505	-2.82%
2016-03-11	0	0.071	0.070	0.071	0.070	0.074	16,456,000	1,179,608	0.0717	5.075	5.004	5.075	5.004	5.290	230,218	5.1239	-2.74%
2016-03-10	0	0.073	0.072	0.073	0.069	0.078	61,352,000	4,450,560	0.0725	5.218	5.147	5.218	4.932	5.575	858,307	5.1853	-1.35%
2016-03-09	0	0.074	0.073	0.074	0.062	0.076	95,656,000	6,662,832	0.0697	5.290	5.218	5.290	4.432	5.432	1,338,216	4.9789	13.85%
2016-03-08	0	0.065	0.064	0.065	0.061	0.066	40,780,400	2,579,631	0.0633	4.646	4.575	4.646	4.360	4.718	570,513	4.5216	4.84%
2016-03-07	0	0.062	0.062	0.063	0.061	0.064	8,016,000	501,320	0.0625	4.432	4.432	4.503	4.360	4.575	112,143	4.4704	-1.59%
2016-03-04	0	0.063	0.062	0.064	0.062	0.065	34,264,000	2,160,944	0.0631	4.503	4.432	4.575	4.432	4.646	479,349	4.5081	0.00%
2016-03-03	0	0.063	0.063	0.064	0.060	0.063	29,484,987	1,822,409	0.0618	4.503	4.503	4.575	4.289	4.503	412,492	4.4181	1.61%
2016-03-02	0	0.062	0.062	0.063	0.058	0.063	49,304,000	2,979,656	0.0604	4.432	4.432	4.503	4.146	4.503	689,757	4.3199	1.64%
2016-03-01	0	0.061	0.060	0.061	0.060	0.064	37,856,000	2,329,520	0.0615	4.360	4.289	4.360	4.289	4.575	529,601	4.3986	-3.17%
2016-02-29	0	0.063	0.062	0.063	0.058	0.067	41,784,000	2,564,520	0.0614	4.503	4.432	4.503	4.146	4.789	584,553	4.3871	-5.97%
2016-02-26	0	0.067	0.066	0.067	0.062	0.070	82,616,000	5,474,360	0.0663	4.789	4.718	4.789	4.432	5.004	1,155,788	4.7365	4.69%
2016-02-25	0	0.064	0.064	0.065	0.056	0.070	146,608,000	9,476,664	0.0646	4.575	4.575	4.646	4.003	5.004	2,051,029	4.6204	8.47%
2016-02-24	0	0.059	0.058	0.059	0.052	0.062	73,456,000	4,217,056	0.0574	4.217	4.146	4.217	3.717	4.432	1,027,641	4.1036	9.26%
2016-02-23	0	0.054	0.054	0.056	0.053	0.058	34,266,000	1,871,442	0.0546	3.860	3.860	4.003	3.788	4.146	479,377	3.9039	-1.82%
2016-02-22	0	0.055	0.056	0.057	0.052	0.061	56,784,000	3,123,720	0.0550	3.931	4.003	4.074	3.717	4.360	794,402	3.9322	-3.51%
2016-02-19	0	0.057	0.058	0.059	0.048	0.058	56,344,000	2,992,816	0.0531	4.074	4.146	4.217	3.431	4.146	788,246	3.7968	14.00%
2016-02-18	0	0.050	0.049	0.050	0.048	0.052	37,048,000	1,836,744	0.0496	3.574	3.503	3.574	3.431	3.717	518,297	3.5438	2.04%
2016-02-17	0	0.049	0.048	0.049	0.041	0.052	101,232,000	4,764,176	0.0471	3.503	3.431	3.503	2.931	3.717	1,416,224	3.3640	13.95%
2016-02-16	0	0.043	0.043	0.044	0.040	0.047	58,888,000	2,524,928	0.0429	3.074	3.074	3.145	2.859	3.360	823,836	3.0648	-8.51%
2016-02-15	0	0.047	0.047	0.048	0.046	0.050	24,776,000	1,182,272	0.0477	3.360	3.360	3.431	3.288	3.574	346,613	3.4109	-7.84%
2016-02-12	0	0.051	0.050	0.051	0.047	0.052	33,944,000	1,688,760	0.0498	3.645	3.574	3.645	3.360	3.717	474,873	3.5562	-3.77%
2016-02-11	0	0.053	0.052	0.053	0.040	0.064	107,664,000	5,458,040	0.0507	3.788	3.717	3.788	2.859	4.575	1,506,207	3.6237	-30.26%
2016-02-05	0	0.076	0.075	0.076	0.072	0.081	14,088,000	1,069,696	0.0759	5.432	5.361	5.432	5.147	5.790	197,089	5.4275	0.00%
2016-02-04	0	0.076	0.076	0.077	0.069	0.077	19,952,000	1,451,008	0.0727	5.432	5.432	5.504	4.932	5.504	279,126	5.1984	8.57%
2016-02-03	0	0.070	0.069	0.070	0.069	0.071	7,100,200	499,677	0.0704	5.004	4.932	5.004	4.932	5.075	99,331	5.0304	-1.41%
2016-02-02	0	0.071	0.070	0.071	0.070	0.072	10,048,000	710,800	0.0707	5.075	5.004	5.075	5.004	5.147	140,570	5.0565	0.00%
2016-02-01	0	0.071	0.070	0.071	0.070	0.077	9,952,000	719,976	0.0723	5.075	5.004	5.075	5.004	5.504	139,227	5.1712	-5.33%
2016-01-29	0	0.075	0.074	0.075	0.073	0.076	13,600,000	1,005,992	0.0740	5.361	5.290	5.361	5.218	5.432	190,262	5.2874	1.35%
2016-01-28	0	0.074	0.073	0.074	0.073	0.078	6,096,000	458,792	0.0753	5.290	5.218	5.290	5.218	5.575	85,282	5.3797	-3.90%
2016-01-27	0	0.077	0.077	0.078	0.073	0.078	10,520,000	803,032	0.0763	5.504	5.504	5.575	5.218	5.575	147,174	5.4564	-1.28%
2016-01-26	0	0.078	0.077	0.079	0.076	0.081	7,624,000	587,864	0.0771	5.575	5.504	5.647	5.432	5.790	106,659	5.5116	-2.50%
2016-01-25	0	0.080	0.080	0.081	0.079	0.082	8,416,000	681,024	0.0809	5.718	5.718	5.790	5.647	5.861	117,739	5.7842	0.00%
2016-01-22	0	0.080	0.079	0.080	0.077	0.080	8,752,000	686,024	0.0784	5.718	5.647	5.718	5.504	5.718	122,439	5.6030	5.26%
2016-01-21	0	0.076	0.076	0.078	0.075	0.081	9,968,000	783,288	0.0786	5.432	5.432	5.575	5.361	5.790	139,451	5.6169	-5.00%
2016-01-20	0	0.080	0.080	0.081	0.079	0.081	10,688,000	854,880	0.0800	5.718	5.718	5.790	5.647	5.790	149,524	5.7173	-4.76%
2016-01-19	0	0.084	0.082	0.084	0.079	0.084	9,296,000	763,136	0.0821	6.004	5.861	6.004	5.647	6.004	130,050	5.8680	3.70%
2016-01-18	0	0.081	0.081	0.082	0.075	0.084	8,816,000	704,440	0.0799	5.790	5.790	5.861	5.361	6.004	123,335	5.7116	-2.41%
2016-01-15	0	0.083	0.080	0.083	0.080	0.083	6,648,000	544,520	0.0819	5.933	5.718	5.933	5.718	5.933	93,005	5.8548	0.00%
2016-01-14	0	0.083	0.081	0.083	0.078	0.083	43,680,000	3,472,112	0.0795	5.933	5.790	5.933	5.575	5.933	611,078	5.6819	-4.60%
2016-01-13	0	0.087	0.086	0.088	0.085	0.096	16,272,000	1,476,832	0.0908	6.219	6.147	6.290	6.076	6.862	227,643	6.4875	-5.43%
2016-01-12	0	0.092	0.092	0.093	0.091	0.100	27,570,100	2,591,021	0.0940	6.576	6.576	6.648	6.505	7.148	385,702	6.7177	-7.07%
2016-01-11	0	0.099	0.097	0.099	0.095	0.103	10,248,000	1,003,808	0.0980	7.077	6.934	7.077	6.791	7.362	143,368	7.0016	-5.71%
2016-01-08	0	0.105	0.102	0.105	0.101	0.108	6,704,000	692,776	0.1033	7.505	7.291	7.505	7.220	7.720	93,788	7.3866	0.00%
2016-01-07	0	0.105	0.104	0.105	0.097	0.110	21,208,000	2,172,848	0.1025	7.505	7.434	7.505	6.934	7.863	296,697	7.3234	-4.55%
2016-01-06	0	0.110	0.110	0.112	0.110	0.114	14,296,000	1,589,160	0.1112	7.863	7.863	8.006	7.863	8.149	199,999	7.9458	-2.65%
2016-01-05	0	0.113	0.111	0.113	0.110	0.115	17,024,000	1,891,984	0.1111	8.077	7.934	8.077	7.863	8.220	238,164	7.9440	-0.88%
2016-01-04	0	0.114	0.114	0.117	0.114	0.120	13,552,000	1,568,000	0.1157	8.149	8.149	8.363	8.149	8.578	189,591	8.2704	-5.00%
2015-12-31	0	0.120	0.119	0.120	0.118	0.122	10,608,000	1,257,776	0.1186	8.578	8.506	8.578	8.435	8.721	148,405	8.4753	-1.64%
2015-12-30	0	0.122	0.121	0.123	0.120	0.124	11,120,000	1,340,048	0.1205	8.721	8.649	8.792	8.578	8.864	155,568	8.6139	0.00%
2015-12-29	0	0.122	0.122	0.124	0.122	0.126	11,000,400	1,354,943	0.1232	8.721	8.721	8.864	8.721	9.007	153,894	8.8044	-2.40%
2015-12-28	0	0.125	0.124	0.125	0.120	0.125	11,616,000	1,429,704	0.1231	8.935	8.864	8.935	8.578	8.935	162,506	8.7978	2.46%
2015-12-24	0	0.122	0.121	0.124	0.120	0.125	13,608,000	1,670,168	0.1227	8.721	8.649	8.864	8.578	8.935	190,374	8.7731	-0.81%
2015-12-23	0	0.123	0.120	0.123	0.119	0.124	8,936,000	1,083,416	0.1212	8.792	8.578	8.792	8.506	8.864	125,014	8.6664	2.50%
2015-12-22	0	0.120	0.120	0.121	0.120	0.128	13,432,000	1,635,736	0.1218	8.578	8.578	8.649	8.578	9.149	187,912	8.7048	-2.44%
2015-12-21	0	0.123	0.123	0.126	0.112	0.129	40,080,000	4,937,648	0.1232	8.792	8.792	9.007	8.006	9.221	560,715	8.8060	6.96%
2015-12-18	0	0.115	0.112	0.116	0.111	0.126	43,872,798	5,171,288	0.1179	8.220	8.006	8.292	7.934	9.007	613,775	8.4254	-7.26%
2015-12-17	0	0.124	0.123	0.124	0.121	0.127	24,296,000	3,005,936	0.1237	8.864	8.792	8.864	8.649	9.078	339,898	8.8436	2.48%
2015-12-16	0	0.121	0.120	0.122	0.112	0.132	15,160,000	1,870,336	0.1234	8.649	8.578	8.721	8.006	9.435	212,087	8.8187	-2.42%
2015-12-15	0	0.124	0.124	0.125	0.112	0.131	40,144,000	5,012,816	0.1249	8.864	8.864	8.935	8.006	9.364	561,610	8.9258	9.73%
2015-12-14	0	0.113	0.113	0.114	0.112	0.117	6,056,000	688,000	0.1136	8.077	8.077	8.149	8.006	8.363	84,723	8.1206	-4.24%
2015-12-11	0	0.118	0.117	0.119	0.117	0.120	8,712,000	1,030,592	0.1183	8.435	8.363	8.506	8.363	8.578	121,880	8.4558	0.00%
2015-12-10	0	0.118	0.117	0.118	0.116	0.123	19,936,000	2,357,536	0.1183	8.435	8.363	8.435	8.292	8.792	278,902	8.4529	-3.28%
2015-12-09	0	0.122	0.120	0.122	0.120	0.126	14,208,000	1,726,040	0.1215	8.721	8.578	8.721	8.578	9.007	198,768	8.6837	-3.17%
2015-12-08	0	0.126	0.126	0.128	0.125	0.136	25,846,000	3,300,654	0.1277	9.007	9.007	9.149	8.935	9.721	361,583	9.1284	-5.26%
2015-12-07	0	0.133	0.131	0.133	0.131	0.137	6,888,000	914,600	0.1328	9.507	9.364	9.507	9.364	9.793	96,362	9.4913	-2.92%
2015-12-04	0	0.137	0.136	0.137	0.131	0.138	10,152,000	1,374,760	0.1354	9.793	9.721	9.793	9.364	9.864	142,025	9.6797	3.01%
2015-12-03	0	0.133	0.133	0.136	0.131	0.137	16,904,000	2,257,056	0.1335	9.507	9.507	9.721	9.364	9.793	236,485	9.5442	-2.21%
2015-12-02	0	0.136	0.134	0.136	0.132	0.138	19,496,000	2,626,528	0.1347	9.721	9.578	9.721	9.435	9.864	272,747	9.6299	-0.73%
2015-12-01	0	0.137	0.136	0.139	0.131	0.139	19,145,000	2,560,361	0.1337	9.793	9.721	9.936	9.364	9.936	267,836	9.5594	0.00%
2015-11-30	0	0.137	0.137	0.142	0.129	0.148	38,032,000	5,222,488	0.1373	9.793	9.793	10.15	9.221	10.58	532,063	9.8155	-2.84%
2015-11-27	0	0.141	0.140	0.142	0.138	0.143	22,480,000	3,120,440	0.1388	10.08	10.01	10.15	9.864	10.22	314,493	9.9221	0.71%
2015-11-26	0	0.140	0.140	0.144	0.140	0.148	17,336,000	2,482,624	0.1432	10.01	10.01	10.29	10.01	10.58	242,529	10.236	-4.11%
2015-11-25	0	0.146	0.145	0.146	0.144	0.149	7,272,000	1,061,704	0.1460	10.44	10.36	10.44	10.29	10.65	101,734	10.436	-1.35%
2015-11-24	0	0.148	0.146	0.148	0.145	0.150	9,304,000	1,375,632	0.1479	10.58	10.44	10.58	10.36	10.72	130,162	10.569	-0.67%
2015-11-23	0	0.149	0.146	0.150	0.146	0.154	12,712,000	1,895,096	0.1491	10.65	10.44	10.72	10.44	11.01	177,839	10.656	-0.67%
2015-11-20	0	0.150	0.149	0.150	0.146	0.153	22,712,000	3,394,488	0.1495	10.72	10.65	10.72	10.44	10.94	317,738	10.683	-0.66%
2015-11-19	0	0.151	0.147	0.151	0.144	0.154	24,424,000	3,657,360	0.1497	10.79	10.51	10.79	10.29	11.01	341,689	10.704	2.72%
2015-11-18	0	0.147	0.143	0.147	0.139	0.147	8,016,000	1,144,528	0.1428	10.51	10.22	10.51	9.936	10.51	112,143	10.206	2.80%
2015-11-17	0	0.143	0.141	0.143	0.140	0.144	5,688,000	811,208	0.1426	10.22	10.08	10.22	10.01	10.29	79,574	10.194	2.14%
2015-11-16	0	0.140	0.139	0.140	0.138	0.144	12,976,000	1,814,176	0.1398	10.01	9.936	10.01	9.864	10.29	181,533	9.9937	-2.78%
2015-11-13	0	0.144	0.144	0.146	0.143	0.149	12,504,000	1,816,928	0.1453	10.29	10.29	10.44	10.22	10.65	174,930	10.387	-4.00%
2015-11-12	0	0.150	0.148	0.150	0.147	0.156	9,440,000	1,421,048	0.1505	10.72	10.58	10.72	10.51	11.15	132,065	10.760	-3.85%
2015-11-11	0	0.156	0.155	0.156	0.153	0.160	22,456,000	3,521,768	0.1568	11.15	11.08	11.15	10.94	11.44	314,157	11.210	1.96%
2015-11-10	0	0.153	0.153	0.154	0.145	0.155	22,057,278	3,300,210	0.1496	10.94	10.94	11.01	10.36	11.08	308,579	10.695	3.38%
2015-11-09	0	0.148	0.147	0.148	0.142	0.152	35,352,000	5,198,896	0.1471	10.58	10.51	10.58	10.15	10.86	494,570	10.512	3.50%
2015-11-06	0	0.143	0.141	0.143	0.141	0.145	10,656,000	1,526,240	0.1432	10.22	10.08	10.22	10.08	10.36	149,076	10.238	0.00%
2015-11-05	0	0.143	0.143	0.144	0.142	0.146	9,152,000	1,322,688	0.1445	10.22	10.22	10.29	10.15	10.44	128,035	10.331	-1.38%
2015-11-04	0	0.145	0.144	0.145	0.144	0.150	30,408,000	4,456,760	0.1466	10.36	10.29	10.36	10.29	10.72	425,404	10.477	-0.68%
2015-11-03	0	0.146	0.146	0.148	0.144	0.152	16,792,000	2,448,984	0.1458	10.44	10.44	10.58	10.29	10.86	234,918	10.425	-1.35%
2015-11-02	0	0.148	0.146	0.149	0.146	0.156	15,288,000	2,286,768	0.1496	10.58	10.44	10.65	10.44	11.15	213,877	10.692	-5.13%
2015-10-30	0	0.156	0.156	0.157	0.152	0.159	22,600,000	3,505,432	0.1551	11.15	11.15	11.22	10.86	11.37	316,171	11.087	0.00%
2015-10-29	0	0.156	0.156	0.158	0.156	0.160	11,032,000	1,729,568	0.1568	11.15	11.15	11.29	11.15	11.44	154,336	11.206	-2.50%
2015-10-28	0	0.160	0.159	0.160	0.159	0.164	7,789,278	1,248,369	0.1603	11.44	11.37	11.44	11.37	11.72	108,971	11.456	-1.84%
2015-10-27	0	0.163	0.162	0.163	0.161	0.166	7,512,000	1,224,816	0.1630	11.65	11.58	11.65	11.51	11.87	105,092	11.655	-0.61%
2015-10-26	0	0.164	0.164	0.165	0.161	0.168	18,368,000	3,030,816	0.1650	11.72	11.72	11.79	11.51	12.01	256,966	11.795	1.23%
2015-10-23	0	0.162	0.160	0.162	0.159	0.162	9,610,100	1,540,289	0.1603	11.58	11.44	11.58	11.37	11.58	134,444	11.457	0.62%
2015-10-22	0	0.161	0.160	0.161	0.156	0.161	10,680,000	1,697,720	0.1590	11.51	11.44	11.51	11.15	11.51	149,412	11.363	0.63%
2015-10-20	0	0.160	0.160	0.161	0.159	0.164	26,488,000	4,260,176	0.1608	11.44	11.44	11.51	11.37	11.72	370,564	11.496	-2.44%
2015-10-19	0	0.164	0.163	0.164	0.160	0.174	24,736,000	4,036,792	0.1632	11.72	11.65	11.72	11.44	12.44	346,054	11.665	-3.53%
2015-10-16	0	0.170	0.170	0.172	0.168	0.178	26,872,000	4,626,736	0.1722	12.15	12.15	12.29	12.01	12.72	375,936	12.307	-2.86%
2015-10-15	0	0.175	0.174	0.175	0.173	0.187	52,224,000	9,348,936	0.1790	12.51	12.44	12.51	12.37	13.37	730,608	12.796	-0.57%
2015-10-14	0	0.176	0.175	0.176	0.162	0.188	60,744,000	10,707,040	0.1763	12.58	12.51	12.58	11.58	13.44	849,802	12.599	7.32%
2015-10-13	0	0.164	0.162	0.164	0.161	0.166	15,096,000	2,451,792	0.1624	11.72	11.58	11.72	11.51	11.87	211,191	11.609	0.00%
2015-10-12	0	0.164	0.163	0.164	0.161	0.169	16,128,000	2,665,920	0.1653	11.72	11.65	11.72	11.51	12.08	225,629	11.816	0.00%
2015-10-09	0	0.164	0.163	0.164	0.163	0.168	14,040,000	2,318,784	0.1652	11.72	11.65	11.72	11.65	12.01	196,418	11.805	-2.38%
2015-10-08	0	0.168	0.166	0.168	0.164	0.171	12,876,000	2,157,744	0.1676	12.01	11.87	12.01	11.72	12.22	180,134	11.979	0.60%
2015-10-07	0	0.167	0.167	0.168	0.159	0.169	24,788,000	4,082,572	0.1647	11.94	11.94	12.01	11.37	12.08	346,781	11.773	3.73%
2015-10-06	0	0.161	0.160	0.162	0.159	0.165	6,424,000	1,041,152	0.1621	11.51	11.44	11.58	11.37	11.79	89,871	11.585	0.63%
2015-10-05	0	0.160	0.160	0.162	0.158	0.165	9,920,000	1,603,400	0.1616	11.44	11.44	11.58	11.29	11.79	138,780	11.554	1.27%
2015-10-02	0	0.158	0.157	0.158	0.154	0.161	7,080,000	1,110,440	0.1568	11.29	11.22	11.29	11.01	11.51	99,048	11.211	0.00%
2015-09-30	0	0.158	0.156	0.158	0.156	0.162	11,664,000	1,852,624	0.1588	11.29	11.15	11.29	11.15	11.58	163,178	11.353	0.00%
2015-09-29	0	0.158	0.154	0.158	0.155	0.166	35,128,000	5,670,392	0.1614	11.29	11.01	11.29	11.08	11.87	491,437	11.538	-6.51%
2015-09-25	0	0.169	0.168	0.170	0.163	0.174	12,288,000	2,064,080	0.1680	12.08	12.01	12.15	11.65	12.44	171,908	12.007	-1.17%
2015-09-24	0	0.171	0.168	0.171	0.169	0.175	9,848,000	1,690,424	0.1717	12.22	12.01	12.22	12.08	12.51	137,772	12.270	-0.58%
2015-09-23	0	0.172	0.172	0.173	0.166	0.178	17,696,000	3,014,840	0.1704	12.29	12.29	12.37	11.87	12.72	247,565	12.178	-3.37%
2015-09-22	0	0.178	0.178	0.179	0.170	0.184	42,960,000	7,609,216	0.1771	12.72	12.72	12.79	12.15	13.15	601,005	12.661	2.30%
2015-09-21	0	0.174	0.172	0.174	0.168	0.175	23,296,000	3,994,240	0.1715	12.44	12.29	12.44	12.01	12.51	325,908	12.256	-1.14%
2015-09-18	0	0.176	0.175	0.176	0.160	0.186	153,240,000	27,311,512	0.1782	12.58	12.51	12.58	11.44	13.30	2,143,810	12.740	10.69%
2015-09-17	0	0.159	0.158	0.159	0.152	0.163	39,920,000	6,321,704	0.1584	11.37	11.29	11.37	10.86	11.65	558,476	11.320	5.30%
2015-09-16	0	0.151	0.149	0.151	0.149	0.154	15,048,000	2,273,656	0.1511	10.79	10.65	10.79	10.65	11.01	210,520	10.800	2.72%
2015-09-15	0	0.147	0.147	0.150	0.147	0.153	15,488,000	2,319,248	0.1497	10.51	10.51	10.72	10.51	10.94	216,675	10.704	-3.29%
2015-09-14	0	0.152	0.151	0.153	0.149	0.162	32,808,000	5,102,984	0.1555	10.86	10.79	10.94	10.65	11.58	458,980	11.118	0.66%
2015-09-11	0	0.151	0.151	0.152	0.143	0.162	50,784,000	7,728,560	0.1522	10.79	10.79	10.86	10.22	11.58	710,462	10.878	5.59%
2015-09-10	0	0.143	0.142	0.143	0.140	0.148	9,584,000	1,369,264	0.1429	10.22	10.15	10.22	10.01	10.58	134,079	10.212	-3.38%
2015-09-09	0	0.148	0.147	0.148	0.142	0.154	21,000,000	3,108,096	0.1480	10.58	10.51	10.58	10.15	11.01	293,788	10.579	1.37%
2015-09-08	0	0.146	0.145	0.146	0.133	0.147	20,664,000	2,895,056	0.1401	10.44	10.36	10.44	9.507	10.51	289,087	10.014	5.80%
2015-09-07	0	0.138	0.135	0.139	0.133	0.141	10,112,000	1,383,832	0.1369	9.864	9.650	9.936	9.507	10.08	141,466	9.7821	0.00%
2015-09-04	0	0.138	0.136	0.138	0.131	0.151	58,264,000	8,057,304	0.1383	9.864	9.721	9.864	9.364	10.79	815,107	9.8850	-10.97%
2015-09-02	0	0.155	0.154	0.155	0.148	0.155	19,544,000	2,991,952	0.1531	11.08	11.01	11.08	10.58	11.08	273,418	10.943	0.65%
2015-09-01	0	0.154	0.154	0.156	0.150	0.158	7,624,000	1,181,256	0.1549	11.01	11.01	11.15	10.72	11.29	106,659	11.075	-1.28%
2015-08-31	0	0.156	0.156	0.157	0.153	0.164	17,192,000	2,725,056	0.1585	11.15	11.15	11.22	10.94	11.72	240,514	11.330	-4.88%
2015-08-28	0	0.164	0.163	0.164	0.161	0.171	25,320,000	4,209,272	0.1662	11.72	11.65	11.72	11.51	12.22	354,224	11.883	-1.80%
2015-08-27	0	0.167	0.168	0.169	0.157	0.172	49,952,000	8,099,344	0.1621	11.94	12.01	12.08	11.22	12.29	698,823	11.590	3.73%
2015-08-26	0	0.161	0.161	0.162	0.156	0.173	38,272,000	6,195,256	0.1619	11.51	11.51	11.58	11.15	12.37	535,421	11.571	0.00%
2015-08-25	0	0.161	0.161	0.163	0.146	0.185	71,216,000	11,415,800	0.1603	11.51	11.51	11.65	10.44	13.22	996,304	11.458	0.00%
2015-08-24	0	0.161	0.160	0.162	0.152	0.170	66,880,000	10,704,032	0.1600	11.51	11.44	11.58	10.86	12.15	935,643	11.440	-10.06%
2015-08-21	0	0.179	0.178	0.180	0.174	0.184	51,968,000	9,276,608	0.1785	12.79	12.72	12.87	12.44	13.15	727,026	12.760	-3.76%
2015-08-20	0	0.186	0.186	0.187	0.179	0.195	33,824,000	6,370,136	0.1883	13.30	13.30	13.37	12.79	13.94	473,194	13.462	0.54%
2015-08-19	0	0.185	0.184	0.185	0.175	0.194	37,472,000	6,811,720	0.1818	13.22	13.15	13.22	12.51	13.87	524,229	12.994	-3.14%
2015-08-18	0	0.191	0.189	0.190	0.189	0.200	31,936,000	6,142,344	0.1923	13.65	13.51	13.58	13.51	14.30	446,781	13.748	-4.02%
2015-08-17	0	0.199	0.199	0.200	0.197	0.204	17,952,000	3,589,392	0.1999	14.22	14.22	14.30	14.08	14.58	251,146	14.292	-2.45%
2015-08-14	0	0.204	0.203	0.204	0.200	0.206	20,616,000	4,187,032	0.2031	14.58	14.51	14.58	14.30	14.72	288,415	14.517	0.49%
2015-08-13	0	0.203	0.202	0.203	0.199	0.205	24,024,000	4,838,824	0.2014	14.51	14.44	14.51	14.22	14.65	336,093	14.397	0.00%
2015-08-12	0	0.203	0.202	0.203	0.198	0.209	53,640,000	10,915,696	0.2035	14.51	14.44	14.51	14.15	14.94	750,417	14.546	-3.33%
2015-08-11	0	0.210	0.208	0.210	0.206	0.225	66,128,000	14,241,328	0.2154	15.01	14.87	15.01	14.72	16.08	925,123	15.394	-2.33%
2015-08-10	0	0.215	0.214	0.215	0.212	0.220	43,872,000	9,410,304	0.2145	15.37	15.30	15.37	15.15	15.73	613,764	15.332	-2.27%
2015-08-07	0	0.220	0.220	0.221	0.217	0.235	87,976,000	19,585,888	0.2226	15.73	15.73	15.80	15.51	16.80	1,230,774	15.913	-3.08%
2015-08-06	0	0.227	0.225	0.227	0.199	0.247	342,792,000	78,269,472	0.2283	16.23	16.08	16.23	14.22	17.66	4,795,620	16.321	11.82%
2015-08-05	0	0.203	0.203	0.204	0.199	0.210	58,616,000	11,935,272	0.2036	14.51	14.51	14.58	14.22	15.01	820,031	14.555	-1.93%
2015-08-04	0	0.207	0.206	0.207	0.196	0.219	197,216,000	40,560,792	0.2057	14.80	14.72	14.80	14.01	15.65	2,759,029	14.701	-11.54%
2015-08-03	1	-	-	-	-	-	0	0	-	16.73	-	-	-	-	0	-	0.00%
2015-07-31	1	0.234	0.233	0.235	0.186	0.265	838,640,000	196,453,304	0.2343	16.73	16.65	16.80	13.30	18.94	11,732,476	16.744	23.16%
2015-07-30	0	0.190	0.189	0.190	0.188	0.210	162,928,000	31,373,544	0.1926	13.58	13.51	13.58	13.44	15.01	2,279,344	13.764	-7.32%
2015-07-29	0	0.205	0.205	0.206	0.194	0.217	135,416,010	27,011,729	0.1995	14.65	14.65	14.72	13.87	15.51	1,894,454	14.258	-2.84%
2015-07-28	0	0.211	0.210	0.212	0.192	0.227	71,512,000	15,133,080	0.2116	15.08	15.01	15.15	13.72	16.23	1,000,445	15.126	0.00%
2015-07-27	0	0.211	0.210	0.214	0.202	0.247	104,056,000	22,792,888	0.2190	15.08	15.01	15.30	14.44	17.66	1,455,731	15.657	-14.57%
2015-07-24	0	0.247	0.246	0.248	0.240	0.265	84,864,000	21,207,072	0.2499	17.66	17.58	17.73	17.16	18.94	1,187,237	17.863	-6.79%
2015-07-23	0	0.265	0.260	0.265	0.260	0.280	54,400,000	14,416,160	0.2650	18.94	18.58	18.94	18.58	20.01	761,050	18.942	-1.85%
2015-07-22	0	0.270	0.270	0.275	0.270	0.280	41,040,000	11,308,360	0.2755	19.30	19.30	19.66	19.30	20.01	574,145	19.696	-3.57%
2015-07-21	0	0.280	0.275	0.280	0.275	0.290	70,752,000	19,892,480	0.2812	20.01	19.66	20.01	19.66	20.73	989,812	20.097	0.00%
2015-07-20	0	0.280	0.280	0.285	0.275	0.300	59,736,000	17,177,440	0.2876	20.01	20.01	20.37	19.66	21.44	835,700	20.555	0.00%
2015-07-17	0	0.280	0.280	0.285	0.275	0.295	45,640,000	12,914,680	0.2830	20.01	20.01	20.37	19.66	21.09	638,498	20.227	1.82%
2015-07-16	0	0.275	0.275	0.280	0.270	0.290	46,112,000	12,947,960	0.2808	19.66	19.66	20.01	19.30	20.73	645,102	20.071	-5.17%
2015-07-15	0	0.290	0.285	0.290	0.280	0.310	30,304,000	8,761,760	0.2891	20.73	20.37	20.73	20.01	22.16	423,949	20.667	-4.92%
2015-07-14	0	0.305	0.300	0.305	0.295	0.315	66,632,000	20,267,400	0.3042	21.80	21.44	21.80	21.09	22.52	932,174	21.742	5.17%
2015-07-13	0	0.290	0.290	0.295	0.265	0.305	79,360,000	22,945,320	0.2891	20.73	20.73	21.09	18.94	21.80	1,110,237	20.667	3.57%
2015-07-10	0	0.280	0.270	0.280	0.238	0.325	182,816,000	52,624,944	0.2879	20.01	19.30	20.01	17.01	23.23	2,557,575	20.576	14.29%
2015-07-09	0	0.245	0.244	0.245	0.179	0.255	127,600,000	29,555,520	0.2316	17.51	17.44	17.51	12.79	18.23	1,785,109	16.557	30.32%
2015-07-08	0	0.188	0.188	0.190	0.150	0.230	162,224,000	29,519,448	0.1820	13.44	13.44	13.58	10.72	16.44	2,269,495	13.007	-24.80%
2015-07-07	0	0.250	0.249	0.255	0.243	0.290	65,728,000	16,624,872	0.2529	17.87	17.80	18.23	17.37	20.73	919,527	18.080	-12.28%
2015-07-06	0	0.285	0.280	0.285	0.235	0.350	189,656,000	52,328,584	0.2759	20.37	20.01	20.37	16.80	25.02	2,653,265	19.722	-18.57%
2015-07-03	0	0.350	0.350	0.355	0.350	0.425	176,698,000	68,508,780	0.3877	25.02	25.02	25.38	25.02	30.38	2,471,984	27.714	-21.35%
2015-07-02	0	0.445	0.445	0.450	0.440	0.475	77,640,000	34,888,040	0.4494	31.81	31.81	32.17	31.45	33.95	1,086,175	32.120	-8.25%
2015-06-30	0	0.485	0.480	0.485	0.440	0.485	42,704,000	19,759,120	0.4627	34.67	34.31	34.67	31.45	34.67	597,424	33.074	6.59%
2015-06-29	0	0.455	0.450	0.455	0.420	0.500	101,632,000	46,859,880	0.4611	32.52	32.17	32.52	30.02	35.74	1,421,820	32.958	-8.08%
2015-06-26	0	0.495	0.490	0.495	0.480	0.520	101,104,000	50,325,280	0.4978	35.38	35.03	35.38	34.31	37.17	1,414,433	35.580	-4.81%
2015-06-25	0	0.520	0.510	0.520	0.500	0.520	29,096,000	14,874,080	0.5112	37.17	36.45	37.17	35.74	37.17	407,050	36.541	0.00%
2015-06-24	0	0.520	0.510	0.520	0.510	0.540	48,224,000	25,082,960	0.5201	37.17	36.45	37.17	36.45	38.60	674,648	37.179	-3.70%
2015-06-23	0	0.540	0.530	0.540	0.520	0.550	28,142,000	14,903,920	0.5296	38.60	37.88	38.60	37.17	39.31	393,703	37.856	0.00%
2015-06-22	0	0.540	0.530	0.540	0.500	0.540	39,264,182	20,596,085	0.5246	38.60	37.88	38.60	35.74	38.60	549,301	37.495	5.88%
2015-06-19	0	0.510	0.500	0.520	0.500	0.520	30,480,980	15,550,989	0.5102	36.45	35.74	37.17	35.74	37.17	426,425	36.468	0.00%
2015-06-18	0	0.510	0.500	0.510	0.495	0.510	32,690,000	16,378,440	0.5010	36.45	35.74	36.45	35.38	36.45	457,329	35.813	0.00%
2015-06-17	0	0.510	0.500	0.510	0.500	0.520	27,960,000	14,136,240	0.5056	36.45	35.74	36.45	35.74	37.17	391,157	36.140	0.00%
2015-06-16	0	0.510	0.500	0.510	0.485	0.530	68,440,000	34,467,660	0.5036	36.45	35.74	36.45	34.67	37.88	957,468	35.999	2.00%
2015-06-15	0	0.500	0.495	0.500	0.495	0.520	70,504,000	35,353,000	0.5014	35.74	35.38	35.74	35.38	37.17	986,343	35.843	-3.85%
2015-06-12	0	0.520	0.520	0.530	0.510	0.540	49,248,000	25,774,880	0.5234	37.17	37.17	37.88	36.45	38.60	688,974	37.411	-1.89%
2015-06-11	0	0.530	0.520	0.530	0.520	0.550	27,168,000	14,336,000	0.5277	37.88	37.17	37.88	37.17	39.31	380,077	37.719	-1.85%
2015-06-10	0	0.540	0.530	0.540	0.520	0.570	69,540,000	37,603,040	0.5407	38.60	37.88	38.60	37.17	40.74	972,857	38.652	1.89%
2015-06-09	0	0.530	0.520	0.530	0.510	0.570	141,864,000	74,927,920	0.5282	37.88	37.17	37.88	36.45	40.74	1,984,661	37.754	-8.62%
2015-06-08	0	0.580	0.570	0.580	0.560	0.600	143,556,000	82,274,856	0.5731	41.46	40.74	41.46	40.03	42.89	2,008,332	40.967	-3.33%
2015-06-05	0	0.600	0.600	0.610	0.590	0.620	74,960,000	45,340,240	0.6049	42.89	42.89	43.60	42.17	44.32	1,048,682	43.235	-3.23%
2015-06-04	0	0.620	0.610	0.620	0.560	0.640	295,084,000	181,555,400	0.6153	44.32	43.60	44.32	40.03	45.75	4,128,191	43.979	10.71%
2015-06-03	0	0.560	0.560	0.570	0.550	0.570	111,448,000	62,248,800	0.5585	40.03	40.03	40.74	39.31	40.74	1,559,145	39.925	-3.45%
2015-06-02	0	0.580	0.570	0.580	0.560	0.590	78,876,000	44,925,180	0.5696	41.46	40.74	41.46	40.03	42.17	1,103,466	40.713	0.00%
2015-06-01	0	0.580	0.570	0.580	0.560	0.590	106,056,000	60,623,784	0.5716	41.46	40.74	41.46	40.03	42.17	1,483,711	40.860	-1.69%
2015-05-29	0	0.590	0.580	0.590	0.560	0.600	120,404,000	70,085,840	0.5821	42.17	41.46	42.17	40.03	42.89	1,684,438	41.608	-1.67%
2015-05-28	0	0.600	0.590	0.600	0.580	0.620	110,992,000	66,713,280	0.6011	42.89	42.17	42.89	41.46	44.32	1,552,765	42.964	-3.23%
2015-05-27	0	0.620	0.610	0.620	0.600	0.630	125,520,000	76,426,240	0.6089	44.32	43.60	44.32	42.89	45.03	1,756,010	43.523	-1.59%
2015-05-26	0	0.630	0.620	0.630	0.600	0.640	156,420,000	97,698,720	0.6246	45.03	44.32	45.03	42.89	45.75	2,188,298	44.646	1.61%
2015-05-22	0	0.620	0.610	0.620	0.590	0.630	117,632,000	71,809,600	0.6105	44.32	43.60	44.32	42.17	45.03	1,645,658	43.636	-1.59%
2015-05-21	0	0.630	0.620	0.630	0.610	0.650	124,558,000	77,309,820	0.6207	45.03	44.32	45.03	43.60	46.46	1,742,552	44.366	-3.08%
2015-05-20	0	0.650	0.640	0.650	0.640	0.660	44,336,000	28,592,000	0.6449	46.46	45.75	46.46	45.75	47.18	620,255	46.097	0.00%
2015-05-19	0	0.650	0.640	0.650	0.640	0.660	82,396,000	53,680,080	0.6515	46.46	45.75	46.46	45.75	47.18	1,152,710	46.569	0.00%
2015-05-18	0	0.650	0.650	0.660	0.650	0.670	49,984,000	32,725,040	0.6547	46.46	46.46	47.18	46.46	47.89	699,270	46.799	-2.99%
2015-05-15	0	0.670	0.660	0.670	0.640	0.690	135,878,000	90,255,280	0.6642	47.89	47.18	47.89	45.75	49.32	1,900,917	47.480	4.69%
2015-05-14	0	0.640	0.640	0.650	0.630	0.670	95,512,000	62,190,880	0.6511	45.75	45.75	46.46	45.03	47.89	1,336,202	46.543	-1.54%
2015-05-13	0	0.650	0.640	0.650	0.640	0.680	67,664,000	44,390,000	0.6560	46.46	45.75	46.46	45.75	48.61	946,611	46.894	-2.99%
2015-05-12	0	0.670	0.660	0.670	0.640	0.680	67,460,000	44,646,040	0.6618	47.89	47.18	47.89	45.75	48.61	943,758	47.307	0.00%
2015-05-11	0	0.670	0.660	0.670	0.650	0.710	131,162,000	88,764,940	0.6768	47.89	47.18	47.89	46.46	50.75	1,834,941	48.375	3.08%
2015-05-08	0	0.650	0.640	0.650	0.620	0.660	113,984,000	73,441,440	0.6443	46.46	45.75	46.46	44.32	47.18	1,594,623	46.056	4.84%
2015-05-07	0	0.620	0.610	0.620	0.610	0.670	133,736,000	84,093,360	0.6288	44.32	43.60	44.32	43.60	47.89	1,870,951	44.947	-7.46%
2015-05-06	0	0.670	0.660	0.670	0.660	0.700	190,752,000	129,074,620	0.6767	47.89	47.18	47.89	47.18	50.04	2,668,598	48.368	-4.29%
2015-05-05	0	0.700	0.690	0.700	0.690	0.760	326,034,000	230,635,720	0.7074	50.04	49.32	50.04	49.32	54.32	4,561,178	50.565	-7.89%
2015-05-04	0	0.760	0.740	0.760	0.630	0.770	632,244,000	441,456,960	0.6982	54.32	52.90	54.32	45.03	55.04	8,845,020	49.910	20.63%
2015-04-30	0	0.630	0.620	0.630	0.570	0.660	425,756,004	263,922,562	0.6199	45.03	44.32	45.03	40.74	47.18	5,956,277	44.310	3.28%
2015-04-29	0	0.610	0.610	0.620	0.470	0.620	926,496,004	522,855,682	0.5643	43.60	43.60	44.32	33.60	44.32	12,961,571	40.339	28.42%
2015-04-28	0	0.475	0.475	0.480	0.475	0.490	96,192,000	46,100,560	0.4793	33.95	33.95	34.31	33.95	35.03	1,345,715	34.257	-3.06%
2015-04-27	0	0.490	0.485	0.490	0.480	0.495	161,500,002	78,842,220	0.4882	35.03	34.67	35.03	34.31	35.38	2,259,366	34.896	-1.01%
2015-04-24	0	0.495	0.490	0.495	0.485	0.500	121,168,000	59,241,240	0.4889	35.38	35.03	35.38	34.67	35.74	1,695,126	34.948	-1.00%
2015-04-23	0	0.500	0.495	0.500	0.490	0.520	207,000,000	104,223,560	0.5035	35.74	35.38	35.74	35.03	37.17	2,895,906	35.990	-1.96%
2015-04-22	0	0.510	0.500	0.510	0.490	0.510	116,324,000	58,299,860	0.5012	36.45	35.74	36.45	35.03	36.45	1,627,359	35.825	2.00%
2015-04-21	0	0.500	0.495	0.500	0.480	0.510	133,608,000	65,462,960	0.4900	35.74	35.38	35.74	34.31	36.45	1,869,160	35.023	0.00%
2015-04-20	0	0.500	0.495	0.500	0.495	0.520	80,192,000	40,388,640	0.5036	35.74	35.38	35.74	35.38	37.17	1,121,877	36.001	0.00%
2015-04-17	0	0.500	0.495	0.500	0.490	0.510	67,096,000	33,360,480	0.4972	35.74	35.38	35.74	35.03	36.45	938,665	35.540	-1.96%
2015-04-16	0	0.510	0.500	0.510	0.490	0.520	140,824,000	70,482,520	0.5005	36.45	35.74	36.45	35.03	37.17	1,970,111	35.776	0.00%
2015-04-15	0	0.510	0.500	0.510	0.495	0.530	106,553,613	53,802,734	0.5049	36.45	35.74	36.45	35.38	37.88	1,490,673	36.093	-1.92%
2015-04-14	0	0.520	0.510	0.520	0.510	0.550	109,040,000	57,199,200	0.5246	37.17	36.45	37.17	36.45	39.31	1,525,457	37.496	-1.89%
2015-04-13	0	0.530	0.520	0.530	0.465	0.530	256,570,000	129,467,656	0.5046	37.88	37.17	37.88	33.24	37.88	3,589,384	36.070	3.92%
2015-04-10	0	0.510	0.500	0.510	0.490	0.540	172,336,000	88,307,600	0.5124	36.45	35.74	36.45	35.03	38.60	2,410,961	36.628	-5.56%
2015-04-09	0	0.540	0.530	0.540	0.510	0.570	264,512,000	140,502,320	0.5312	38.60	37.88	38.60	36.45	40.74	3,700,492	37.969	-5.26%
2015-04-08	0	0.570	0.550	0.560	0.510	0.580	182,304,000	99,788,880	0.5474	40.74	39.31	40.03	36.45	41.46	2,550,412	39.127	5.56%
2015-04-02	0	0.540	0.530	0.540	0.520	0.550	46,432,000	24,714,080	0.5323	38.60	37.88	38.60	37.17	39.31	649,578	38.046	-1.82%
2015-04-01	0	0.550	0.540	0.550	0.510	0.550	102,544,000	53,767,160	0.5243	39.31	38.60	39.31	36.45	39.31	1,434,579	37.479	0.00%
2015-03-31	0	0.550	0.540	0.550	0.540	0.600	119,752,000	67,199,240	0.5612	39.31	38.60	39.31	38.60	42.89	1,675,317	40.111	-8.33%
2015-03-30	0	0.600	0.590	0.600	0.550	0.600	58,168,000	33,938,960	0.5835	42.89	42.17	42.89	39.31	42.89	813,764	41.706	7.14%
2015-03-27	0	0.560	0.560	0.570	0.530	0.570	98,760,000	54,329,040	0.5501	40.03	40.03	40.74	37.88	40.74	1,381,641	39.322	-1.75%
2015-03-26	0	0.570	0.560	0.570	0.550	0.580	45,192,000	25,426,400	0.5626	40.74	40.03	40.74	39.31	41.46	632,231	40.217	-1.72%
2015-03-25	0	0.580	0.570	0.580	0.560	0.600	59,392,000	34,326,160	0.5780	41.46	40.74	41.46	40.03	42.89	830,887	41.313	0.00%
2015-03-24	0	0.580	0.570	0.580	0.570	0.600	37,640,000	21,926,680	0.5825	41.46	40.74	41.46	40.74	42.89	526,579	41.640	-1.69%
2015-03-23	0	0.590	0.580	0.590	0.570	0.650	155,632,000	93,705,360	0.6021	42.17	41.46	42.17	40.74	46.46	2,177,274	43.038	-3.28%
2015-03-20	0	0.610	0.610	0.630	0.590	0.660	196,296,000	123,917,040	0.6313	43.60	43.60	45.03	42.17	47.18	2,746,158	45.124	-4.69%
2015-03-19	0	0.640	0.620	0.630	0.620	0.640	26,956,000	16,962,920	0.6293	45.75	44.32	45.03	44.32	45.75	377,111	44.981	0.00%
2015-03-18	0	0.640	0.630	0.640	0.610	0.640	19,688,000	12,197,600	0.6195	45.75	45.03	45.75	43.60	45.75	275,433	44.285	3.23%
2015-03-17	0	0.620	0.610	0.620	0.600	0.630	24,336,000	14,951,920	0.6144	44.32	43.60	44.32	42.89	45.03	340,458	43.917	0.00%
2015-03-16	0	0.620	0.610	0.620	0.610	0.640	26,256,000	16,343,440	0.6225	44.32	43.60	44.32	43.60	45.75	367,318	44.494	0.00%
2015-03-13	0	0.620	0.610	0.620	0.610	0.630	13,280,000	8,201,920	0.6176	44.32	43.60	44.32	43.60	45.03	185,786	44.147	-1.59%
2015-03-12	0	0.630	0.620	0.630	0.620	0.650	31,264,000	19,725,200	0.6309	45.03	44.32	45.03	44.32	46.46	437,380	45.099	-1.56%
2015-03-11	0	0.640	0.630	0.640	0.630	0.650	15,824,000	10,101,280	0.6384	45.75	45.03	45.75	45.03	46.46	221,376	45.630	-1.54%
2015-03-10	0	0.650	0.640	0.650	0.640	0.670	54,367,200	35,539,264	0.6537	46.46	45.75	46.46	45.75	47.89	760,591	46.726	0.00%
2015-03-09	0	0.650	0.640	0.650	0.640	0.660	25,036,026	16,305,697	0.6513	46.46	45.75	46.46	45.75	47.18	350,251	46.554	-2.99%
2015-03-06	0	0.670	0.660	0.670	0.650	0.670	20,872,000	13,855,360	0.6638	47.89	47.18	47.89	46.46	47.89	291,997	47.450	0.00%
2015-03-05	0	0.670	0.660	0.670	0.630	0.670	36,184,000	23,804,720	0.6579	47.89	47.18	47.89	45.03	47.89	506,210	47.025	6.35%
2015-03-04	0	0.630	0.620	0.630	0.610	0.650	20,168,000	12,760,920	0.6327	45.03	44.32	45.03	43.60	46.46	282,148	45.228	1.61%
2015-03-03	0	0.620	0.620	0.630	0.620	0.670	39,336,000	24,855,840	0.6319	44.32	44.32	45.03	44.32	47.89	550,306	45.167	-7.46%
2015-03-02	0	0.670	0.660	0.670	0.650	0.680	74,872,000	49,712,160	0.6640	47.89	47.18	47.89	46.46	48.61	1,047,451	47.460	-2.90%
2015-02-27	0	0.690	0.670	0.680	0.640	0.700	100,400,000	67,279,280	0.6701	49.32	47.89	48.61	45.75	50.04	1,404,584	47.900	2.99%
2015-02-26	0	0.670	0.670	0.680	0.620	0.680	78,400,000	50,824,120	0.6483	47.89	47.89	48.61	44.32	48.61	1,096,807	46.338	4.69%
2015-02-25	0	0.640	0.630	0.640	0.630	0.660	22,992,000	14,697,920	0.6393	45.75	45.03	45.75	45.03	47.18	321,655	45.695	-3.03%
2015-02-24	0	0.660	0.650	0.660	0.610	0.660	70,040,000	44,816,560	0.6399	47.18	46.46	47.18	43.60	47.18	979,851	45.738	6.45%
2015-02-23	0	0.620	0.610	0.620	0.600	0.630	23,432,000	14,366,320	0.6131	44.32	43.60	44.32	42.89	45.03	327,811	43.825	0.00%
2015-02-18	0	0.620	0.610	0.620	0.600	0.620	4,840,000	2,962,640	0.6121	44.32	43.60	44.32	42.89	44.32	67,711	43.754	0.00%
2015-02-17	0	0.620	0.610	0.620	0.590	0.630	14,376,000	8,757,680	0.6092	44.32	43.60	44.32	42.17	45.03	201,119	43.545	3.33%
2015-02-16	0	0.600	0.590	0.600	0.580	0.610	13,880,000	8,275,520	0.5962	42.89	42.17	42.89	41.46	43.60	194,180	42.618	0.00%
2015-02-13	0	0.600	0.590	0.600	0.540	0.610	99,880,000	58,693,440	0.5876	42.89	42.17	42.89	38.60	43.60	1,397,310	42.005	9.09%
2015-02-12	0	0.550	0.540	0.550	0.540	0.560	33,422,674	18,361,337	0.5494	39.31	38.60	39.31	38.60	40.03	467,579	39.269	0.00%
2015-02-11	0	0.550	0.540	0.550	0.530	0.580	65,752,000	36,451,200	0.5544	39.31	38.60	39.31	37.88	41.46	919,863	39.627	-3.51%
2015-02-10	0	0.570	0.560	0.570	0.560	0.610	43,752,000	25,282,000	0.5778	40.74	40.03	40.74	40.03	43.60	612,085	41.305	-3.39%
2015-02-09	0	0.590	0.570	0.590	0.550	0.610	102,544,000	58,605,360	0.5715	42.17	40.74	42.17	39.31	43.60	1,434,579	40.852	-4.84%
2015-02-06	0	0.620	0.610	0.620	0.600	0.640	32,360,000	19,921,120	0.6156	44.32	43.60	44.32	42.89	45.75	452,713	44.004	-1.59%
2015-02-05	0	0.630	0.620	0.630	0.610	0.650	35,024,000	21,906,320	0.6255	45.03	44.32	45.03	43.60	46.46	489,982	44.708	-1.56%
2015-02-04	0	0.640	0.630	0.640	0.630	0.660	42,676,008	27,272,604	0.6391	45.75	45.03	45.75	45.03	47.18	597,032	45.680	-3.03%
2015-02-03	0	0.660	0.650	0.660	0.650	0.680	23,648,000	15,516,720	0.6562	47.18	46.46	47.18	46.46	48.61	330,833	46.902	-1.49%
2015-02-02	0	0.670	0.670	0.680	0.670	0.710	28,528,000	19,381,520	0.6794	47.89	47.89	48.61	47.89	50.75	399,103	48.563	-5.63%
2015-01-30	0	0.710	0.710	0.720	0.660	0.740	56,712,000	39,498,360	0.6965	50.75	50.75	51.47	47.18	52.90	793,394	49.784	2.90%
2015-01-29	0	0.690	0.680	0.700	0.650	0.700	65,096,000	43,216,800	0.6639	49.32	48.61	50.04	46.46	50.04	910,685	47.455	1.47%
2015-01-28	0	0.680	0.670	0.690	0.650	0.710	40,336,800	27,242,016	0.6754	48.61	47.89	49.32	46.46	50.75	564,307	48.275	3.03%
2015-01-27	0	0.660	0.650	0.660	0.650	0.670	7,640,000	5,009,440	0.6557	47.18	46.46	47.18	46.46	47.89	106,883	46.869	0.00%
2015-01-26	0	0.660	0.650	0.660	0.640	0.670	13,306,000	8,697,560	0.6537	47.18	46.46	47.18	45.75	47.89	186,149	46.724	0.00%
2015-01-23	0	0.660	0.650	0.660	0.640	0.690	48,115,552	31,908,042	0.6632	47.18	46.46	47.18	45.75	49.32	673,131	47.402	1.54%
2015-01-22	0	0.650	0.640	0.650	0.630	0.650	9,264,000	5,895,120	0.6363	46.46	45.75	46.46	45.03	46.46	129,602	45.486	1.56%
2015-01-21	0	0.640	0.640	0.650	0.630	0.660	13,800,000	8,885,600	0.6439	45.75	45.75	46.46	45.03	47.18	193,060	46.025	1.59%
2015-01-20	0	0.630	0.620	0.630	0.620	0.640	22,744,000	14,263,120	0.6271	45.03	44.32	45.03	44.32	45.75	318,186	44.826	-1.56%
2015-01-19	0	0.640	0.630	0.640	0.630	0.660	14,000,000	8,986,720	0.6419	45.75	45.03	45.75	45.03	47.18	195,858	45.884	-1.54%
2015-01-16	0	0.650	0.640	0.650	0.640	0.680	19,784,000	12,968,720	0.6555	46.46	45.75	46.46	45.75	48.61	276,776	46.856	-4.41%
2015-01-15	0	0.680	0.670	0.680	0.660	0.690	20,032,000	13,413,760	0.6696	48.61	47.89	48.61	47.18	49.32	280,245	47.864	-1.45%
2015-01-14	0	0.690	0.680	0.690	0.670	0.700	14,024,000	9,672,720	0.6897	49.32	48.61	49.32	47.89	50.04	196,194	49.302	0.00%
2015-01-13	0	0.690	0.690	0.700	0.680	0.700	7,620,000	5,268,160	0.6914	49.32	49.32	50.04	48.61	50.04	106,603	49.419	-2.82%
2015-01-12	0	0.710	0.700	0.710	0.670	0.720	16,208,000	11,369,280	0.7015	50.75	50.04	50.75	47.89	51.47	226,748	50.141	2.90%
2015-01-09	0	0.690	0.680	0.690	0.680	0.720	42,568,000	29,573,040	0.6947	49.32	48.61	49.32	48.61	51.47	595,521	49.659	-5.48%
2015-01-08	0	0.730	0.710	0.730	0.690	0.730	21,728,000	15,450,080	0.7111	52.18	50.75	52.18	49.32	52.18	303,972	50.827	2.82%
2015-01-07	0	0.710	0.700	0.710	0.690	0.710	24,069,900	16,909,747	0.7025	50.75	50.04	50.75	49.32	50.75	336,735	50.217	-2.74%
2015-01-06	0	0.730	0.720	0.730	0.720	0.760	27,144,000	20,077,840	0.7397	52.18	51.47	52.18	51.47	54.32	379,741	52.872	-3.95%
2015-01-05	0	0.760	0.750	0.760	0.740	0.770	41,400,000	31,112,160	0.7515	54.32	53.61	54.32	52.90	55.04	579,181	53.717	-3.80%
2015-01-02	0	0.790	0.790	0.800	0.670	0.800	88,836,000	66,510,840	0.7487	56.47	56.47	57.18	47.89	57.18	1,242,805	53.517	14.49%
2014-12-31	0	0.690	0.680	0.690	0.680	0.710	9,488,000	6,563,920	0.6918	49.32	48.61	49.32	48.61	50.75	132,736	49.451	-4.17%
2014-12-30	0	0.720	0.720	0.730	0.590	0.730	46,672,000	30,349,040	0.6503	51.47	51.47	52.18	42.17	52.18	652,936	46.481	14.29%
2014-12-29	0	0.630	0.620	0.630	0.610	0.650	15,402,000	9,719,020	0.6310	45.03	44.32	45.03	43.60	46.46	215,472	45.106	-3.08%
2014-12-24	0	0.650	0.650	0.660	0.640	0.660	4,828,000	3,129,800	0.6483	46.46	46.46	47.18	45.75	47.18	67,543	46.338	-1.52%
2014-12-23	0	0.660	0.640	0.660	0.640	0.670	24,432,000	16,066,000	0.6576	47.18	45.75	47.18	45.75	47.89	341,801	47.004	-1.49%
2014-12-22	0	0.670	0.660	0.670	0.660	0.690	10,200,000	6,847,920	0.6714	47.89	47.18	47.89	47.18	49.32	142,697	47.989	-2.90%
2014-12-19	0	0.690	0.680	0.690	0.660	0.700	14,192,000	9,581,280	0.6751	49.32	48.61	49.32	47.18	50.04	198,544	48.258	1.47%
2014-12-18	0	0.680	0.670	0.680	0.670	0.700	16,744,000	11,455,840	0.6842	48.61	47.89	48.61	47.89	50.04	234,247	48.905	0.00%
2014-12-17	0	0.680	0.670	0.680	0.660	0.710	16,176,000	11,039,200	0.6824	48.61	47.89	48.61	47.18	50.75	226,300	48.781	-2.86%
2014-12-16	0	0.700	0.690	0.700	0.660	0.710	29,092,000	20,061,960	0.6896	50.04	49.32	50.04	47.18	50.75	406,994	49.293	2.94%
2014-12-15	0	0.680	0.660	0.670	0.660	0.690	11,472,000	7,707,120	0.6718	48.61	47.18	47.89	47.18	49.32	160,492	48.022	0.00%
2014-12-12	0	0.680	0.670	0.680	0.660	0.680	6,560,000	4,390,160	0.6692	48.61	47.89	48.61	47.18	48.61	91,774	47.837	-1.45%
2014-12-11	0	0.690	0.670	0.690	0.610	0.690	39,908,968	26,045,761	0.6526	49.32	47.89	49.32	43.60	49.32	558,322	46.650	9.52%
2014-12-10	0	0.630	0.620	0.630	0.560	0.640	33,672,000	20,597,120	0.6117	45.03	44.32	45.03	40.03	45.75	471,067	43.724	10.53%
2014-12-09	0	0.570	0.560	0.570	0.550	0.670	78,864,000	47,108,880	0.5973	40.74	40.03	40.74	39.31	47.89	1,103,298	42.698	-14.93%
2014-12-08	0	0.670	0.660	0.670	0.640	0.700	22,448,000	14,942,320	0.6656	47.89	47.18	47.89	45.75	50.04	314,045	47.580	-4.29%
2014-12-05	0	0.700	0.680	0.690	0.680	0.710	17,416,000	11,964,480	0.6870	50.04	48.61	49.32	48.61	50.75	243,648	49.106	0.00%
2014-12-04	0	0.700	0.690	0.700	0.690	0.720	13,456,000	9,484,400	0.7048	50.04	49.32	50.04	49.32	51.47	188,248	50.383	-2.78%
2014-12-03	0	0.720	0.710	0.720	0.680	0.720	20,720,000	14,440,800	0.6969	51.47	50.75	51.47	48.61	51.47	289,870	49.818	1.41%
2014-12-02	0	0.710	0.700	0.710	0.700	0.740	26,291,312	18,727,259	0.7123	50.75	50.04	50.75	50.04	52.90	367,812	50.915	-4.05%
2014-12-01	0	0.740	0.730	0.740	0.730	0.770	50,418,000	37,861,880	0.7510	52.90	52.18	52.90	52.18	55.04	705,342	53.679	0.00%
2014-11-28	0	0.740	0.740	0.750	0.690	0.770	46,352,000	33,590,400	0.7247	52.90	52.90	53.61	49.32	55.04	648,459	51.800	2.78%
2014-11-27	0	0.720	0.720	0.740	0.680	0.750	52,920,000	37,146,560	0.7019	51.47	51.47	52.90	48.61	53.61	740,345	50.175	-1.37%
2014-11-26	0	0.730	0.720	0.730	0.650	0.730	73,721,776	49,925,811	0.6772	52.18	51.47	52.18	46.46	52.18	1,031,359	48.408	5.80%
2014-11-25	0	0.690	0.680	0.690	0.680	0.710	56,092,800	38,672,320	0.6894	49.32	48.61	49.32	48.61	50.75	784,732	49.281	-2.82%
2014-11-24	0	0.710	0.710	0.720	0.700	0.740	30,471,656	21,793,966	0.7152	50.75	50.75	51.47	50.04	52.90	426,295	51.124	-4.05%
2014-11-21	0	0.740	0.730	0.740	0.720	0.740	19,162,104	14,004,843	0.7309	52.90	52.18	52.90	51.47	52.90	268,076	52.242	0.00%
2014-11-20	0	0.740	0.730	0.740	0.710	0.760	60,771,312	44,284,852	0.7287	52.90	52.18	52.90	50.75	54.32	850,184	52.089	-2.63%
2014-11-19	0	0.760	0.750	0.760	0.750	0.770	18,840,000	14,286,240	0.7583	54.32	53.61	54.32	53.61	55.04	263,569	54.203	-2.56%
2014-11-18	0	0.780	0.770	0.780	0.760	0.780	10,424,000	7,999,280	0.7674	55.75	55.04	55.75	54.32	55.75	145,831	54.853	0.00%
2014-11-17	0	0.780	0.770	0.780	0.750	0.780	30,376,000	23,240,800	0.7651	55.75	55.04	55.75	53.61	55.75	424,957	54.690	0.00%
2014-11-14	0	0.780	0.770	0.780	0.770	0.800	23,772,000	18,580,480	0.7816	55.75	55.04	55.75	55.04	57.18	332,568	55.870	-1.27%
2014-11-13	0	0.790	0.770	0.790	0.770	0.790	22,000,000	17,139,440	0.7791	56.47	55.04	56.47	55.04	56.47	307,777	55.688	1.28%
2014-11-12	0	0.780	0.770	0.780	0.770	0.800	13,760,000	10,761,920	0.7821	55.75	55.04	55.75	55.04	57.18	192,501	55.906	-1.27%
2014-11-11	0	0.790	0.780	0.790	0.770	0.790	11,768,000	9,199,840	0.7818	56.47	55.75	56.47	55.04	56.47	164,633	55.881	-1.25%
2014-11-10	0	0.800	0.790	0.800	0.780	0.800	18,064,000	14,259,600	0.7894	57.18	56.47	57.18	55.75	57.18	252,713	56.426	1.27%
2014-11-07	0	0.790	0.790	0.800	0.770	0.800	31,688,000	24,844,960	0.7840	56.47	56.47	57.18	55.04	57.18	443,311	56.044	2.60%
2014-11-06	0	0.770	0.760	0.770	0.760	0.800	59,864,000	46,375,920	0.7747	55.04	54.32	55.04	54.32	57.18	837,490	55.375	-3.75%
2014-11-05	0	0.800	0.790	0.800	0.790	0.820	34,213,218	27,373,214	0.8001	57.18	56.47	57.18	56.47	58.61	478,639	57.190	-2.44%
2014-11-04	0	0.820	0.810	0.820	0.780	0.820	89,544,000	71,943,360	0.8034	58.61	57.90	58.61	55.75	58.61	1,252,710	57.430	1.23%
2014-11-03	0	0.810	0.800	0.810	0.770	0.810	59,248,000	46,831,600	0.7904	57.90	57.18	57.90	55.04	57.90	828,873	56.500	2.53%
2014-10-31	0	0.790	0.780	0.790	0.750	0.800	143,440,000	110,095,160	0.7675	56.47	55.75	56.47	53.61	57.18	2,006,709	54.864	0.00%
2014-10-30	0	0.790	0.780	0.790	0.780	0.810	48,112,000	38,178,160	0.7935	56.47	55.75	56.47	55.75	57.90	673,081	56.721	-1.25%
2014-10-29	0	0.800	0.790	0.800	0.780	0.800	45,312,000	35,942,560	0.7932	57.18	56.47	57.18	55.75	57.18	633,910	56.700	0.00%
2014-10-28	0	0.800	0.790	0.800	0.780	0.810	136,848,691	104,841,008	0.7661	57.18	56.47	57.18	55.75	57.90	1,914,497	54.762	0.00%
2014-10-27	0	0.800	0.790	0.800	0.780	0.840	117,760,000	93,702,720	0.7957	57.18	56.47	57.18	55.75	60.04	1,647,449	56.877	-5.88%
2014-10-24	0	0.850	0.840	0.850	0.830	0.870	82,136,000	69,648,000	0.8480	60.76	60.04	60.76	59.33	62.19	1,149,073	60.612	-2.30%
2014-10-23	0	0.870	0.860	0.870	0.840	0.870	75,535,514	64,763,606	0.8574	62.19	61.47	62.19	60.04	62.19	1,056,733	61.287	1.16%
2014-10-22	0	0.860	0.850	0.860	0.820	0.890	228,768,000	196,169,584	0.8575	61.47	60.76	61.47	58.61	63.62	3,200,438	61.295	4.88%
2014-10-21	0	0.820	0.810	0.820	0.790	0.830	121,360,000	96,940,480	0.7988	58.61	57.90	58.61	56.47	59.33	1,697,812	57.097	2.50%
2014-10-20	0	0.800	0.800	0.810	0.800	0.820	85,048,000	66,585,040	0.7829	57.18	57.18	57.90	57.18	58.61	1,189,812	55.963	0.00%
2014-10-17	0	0.800	0.790	0.800	0.780	0.830	130,204,000	103,772,720	0.7970	57.18	56.47	57.18	55.75	59.33	1,821,539	56.970	-3.61%
2014-10-16	0	0.830	0.820	0.830	0.810	0.850	191,937,622	160,136,725	0.8343	59.33	58.61	59.33	57.90	60.76	2,685,185	59.637	3.75%
2014-10-15	0	0.800	0.800	0.810	0.770	0.820	138,431,827	111,242,188	0.8036	57.18	57.18	57.90	55.04	58.61	1,936,645	57.441	5.26%
2014-10-14	0	0.760	0.760	0.770	0.740	0.780	89,432,000	68,119,600	0.7617	54.32	54.32	55.04	52.90	55.75	1,251,143	54.446	1.33%
2014-10-13	0	0.750	0.740	0.750	0.730	0.830	249,140,000	193,351,080	0.7761	53.61	52.90	53.61	52.18	59.33	3,485,440	55.474	7.14%
2014-10-10	1	0.700	0.690	0.710	0.660	0.710	32,848,000	22,389,280	0.6816	50.04	49.32	50.75	47.18	50.75	459,540	48.721	2.94%
2014-10-09	0	0.680	0.670	0.680	0.670	0.690	45,344,000	30,734,040	0.6778	48.61	47.89	48.61	47.89	49.32	634,357	48.449	1.49%
2014-10-08	0	0.670	0.660	0.670	0.650	0.690	53,744,000	35,863,240	0.6673	47.89	47.18	47.89	46.46	49.32	751,872	47.699	0.00%
2014-10-07	0	0.670	0.660	0.670	0.620	0.670	29,136,000	18,823,320	0.6461	47.89	47.18	47.89	44.32	47.89	407,609	46.180	4.69%
2014-10-06	0	0.640	0.630	0.640	0.630	0.670	43,392,000	27,947,120	0.6441	45.75	45.03	45.75	45.03	47.89	607,049	46.038	-4.48%
2014-10-03	0	0.670	0.660	0.670	0.640	0.670	22,256,000	14,569,720	0.6546	47.89	47.18	47.89	45.75	47.89	311,359	46.794	0.00%
2014-09-30	0	0.670	0.660	0.670	0.630	0.670	57,432,000	37,393,360	0.6511	47.89	47.18	47.89	45.03	47.89	803,467	46.540	-1.47%
2014-09-29	0	0.680	0.670	0.680	0.670	0.710	60,968,000	41,174,760	0.6754	48.61	47.89	48.61	47.89	50.75	852,935	48.274	-2.86%
2014-09-26	0	0.700	0.680	0.700	0.650	0.700	36,872,000	25,111,080	0.6810	50.04	48.61	50.04	46.46	50.04	515,835	48.680	4.48%
2014-09-25	0	0.670	0.660	0.670	0.650	0.680	36,352,000	24,047,000	0.6615	47.89	47.18	47.89	46.46	48.61	508,560	47.284	-1.47%
2014-09-24	0	0.680	0.670	0.680	0.650	0.680	39,400,000	26,196,960	0.6649	48.61	47.89	48.61	46.46	48.61	551,201	47.527	0.00%
2014-09-23	0	0.680	0.670	0.680	0.670	0.710	38,352,000	26,313,000	0.6861	48.61	47.89	48.61	47.89	50.75	536,540	49.042	-1.45%
2014-09-22	0	0.690	0.680	0.690	0.640	0.690	52,024,000	34,143,920	0.6563	49.32	48.61	49.32	45.75	49.32	727,810	46.913	2.99%
2014-09-19	0	0.670	0.660	0.670	0.610	0.680	90,088,000	58,471,680	0.6491	47.89	47.18	47.89	43.60	48.61	1,260,321	46.394	-1.47%
2014-09-18	0	0.680	0.660	0.680	0.650	0.730	100,142,000	68,575,200	0.6848	48.61	47.18	48.61	46.46	52.18	1,400,975	48.948	-5.56%
2014-09-17	0	0.720	0.720	0.730	0.700	0.750	59,322,000	42,981,320	0.7245	51.47	51.47	52.18	50.04	53.61	829,908	51.790	1.41%
2014-09-16	0	0.710	0.700	0.710	0.690	0.730	48,072,000	34,221,440	0.7119	50.75	50.04	50.75	49.32	52.18	672,522	50.885	-2.74%
2014-09-15	0	0.730	0.720	0.730	0.690	0.730	73,252,000	52,268,160	0.7135	52.18	51.47	52.18	49.32	52.18	1,024,787	51.004	2.82%
2014-09-12	0	0.710	0.700	0.710	0.680	0.710	96,240,000	64,412,560	0.6693	50.75	50.04	50.75	48.61	50.75	1,346,386	47.841	2.90%
2014-09-11	0	0.690	0.670	0.690	0.670	0.690	54,272,000	37,093,960	0.6835	49.32	47.89	49.32	47.89	49.32	759,259	48.855	0.00%
2014-09-10	0	0.690	0.680	0.690	0.670	0.700	51,456,000	34,983,680	0.6799	49.32	48.61	49.32	47.89	50.04	719,863	48.598	-1.43%
2014-09-08	0	0.700	0.680	0.700	0.650	0.700	55,940,000	37,962,720	0.6786	50.04	48.61	50.04	46.46	50.04	782,594	48.509	4.48%
2014-09-05	0	0.670	0.650	0.660	0.610	0.670	82,716,000	53,478,760	0.6465	47.89	46.46	47.18	43.60	47.89	1,157,187	46.214	8.06%
2014-09-04	0	0.620	0.610	0.620	0.580	0.620	43,568,000	25,946,480	0.5955	44.32	43.60	44.32	41.46	44.32	609,511	42.569	5.08%
2014-09-03	0	0.590	0.580	0.590	0.580	0.600	16,696,000	9,797,360	0.5868	42.17	41.46	42.17	41.46	42.89	233,575	41.945	-1.67%
2014-09-02	0	0.600	0.580	0.600	0.580	0.620	61,852,000	36,784,320	0.5947	42.89	41.46	42.89	41.46	44.32	865,302	42.510	0.00%
2014-09-01	0	0.600	0.590	0.600	0.560	0.610	103,812,000	61,550,560	0.5929	42.89	42.17	42.89	40.03	43.60	1,452,318	42.381	7.14%
2014-08-29	0	0.560	0.540	0.560	0.540	0.560	46,960,000	25,775,680	0.5489	40.03	38.60	40.03	38.60	40.03	656,965	39.234	3.70%
2014-08-28	0	0.540	0.530	0.540	0.520	0.540	27,952,000	15,024,480	0.5375	38.60	37.88	38.60	37.17	38.60	391,045	38.421	0.00%
2014-08-27	0	0.540	0.530	0.540	0.520	0.540	18,622,000	9,881,720	0.5306	38.60	37.88	38.60	37.17	38.60	260,520	37.931	0.00%
2014-08-26	0	0.540	0.530	0.540	0.530	0.550	34,736,000	18,570,720	0.5346	38.60	37.88	38.60	37.88	39.31	485,953	38.215	0.30%
2014-08-25	0	0.540	0.530	0.540	0.520	0.550	44,064,000	23,536,880	0.5342	38.48	37.77	38.48	37.06	39.20	618,282	38.068	-1.82%
2014-08-22	0	0.550	0.540	0.550	0.530	0.550	32,976,000	17,669,280	0.5358	39.20	38.48	39.20	37.77	39.20	462,701	38.187	0.00%
2014-08-21	0	0.550	0.540	0.550	0.520	0.550	29,760,000	15,852,800	0.5327	39.20	38.48	39.20	37.06	39.20	417,576	37.964	1.85%
2014-08-20	0	0.540	0.530	0.540	0.530	0.550	19,560,000	10,528,000	0.5382	38.48	37.77	38.48	37.77	39.20	274,455	38.360	0.00%
2014-08-19	0	0.540	0.520	0.540	0.520	0.540	29,288,000	15,389,600	0.5255	38.48	37.06	38.48	37.06	38.48	410,953	37.449	0.00%
2014-08-18	0	0.540	0.530	0.540	0.520	0.550	20,952,000	11,103,360	0.5299	38.48	37.77	38.48	37.06	39.20	293,987	37.768	1.89%
2014-08-15	0	0.530	0.520	0.530	0.520	0.550	41,072,000	21,874,400	0.5326	37.77	37.06	37.77	37.06	39.20	576,300	37.957	1.92%
2014-08-14	0	0.520	0.510	0.520	0.495	0.560	96,960,000	50,113,200	0.5168	37.06	36.35	37.06	35.28	39.91	1,360,490	36.835	-7.14%
2014-08-13	0	0.560	0.550	0.560	0.510	0.560	67,464,000	36,636,480	0.5431	39.91	39.20	39.91	36.35	39.91	946,618	38.702	5.66%
2014-08-12	0	0.530	0.520	0.530	0.510	0.540	25,760,000	13,362,400	0.5187	37.77	37.06	37.77	36.35	38.48	361,450	36.969	0.00%
2014-08-11	0	0.530	0.530	0.540	0.500	0.540	48,752,000	25,041,440	0.5136	37.77	37.77	38.48	35.63	38.48	684,062	36.607	1.92%
2014-08-08	0	0.520	0.500	0.520	0.480	0.520	29,032,000	14,356,440	0.4945	37.06	35.63	37.06	34.21	37.06	407,361	35.243	6.12%
2014-08-07	0	0.490	0.485	0.490	0.475	0.500	13,448,000	6,518,000	0.4847	34.92	34.57	34.92	33.85	35.63	188,695	34.543	0.00%
2014-08-06	0	0.490	0.485	0.490	0.460	0.490	31,120,000	14,709,520	0.4727	34.92	34.57	34.92	32.78	34.92	436,659	33.687	5.38%
2014-08-05	0	0.465	0.460	0.465	0.460	0.470	11,968,000	5,571,680	0.4655	33.14	32.78	33.14	32.78	33.50	167,928	33.179	-1.06%
2014-08-04	0	0.470	0.465	0.470	0.465	0.485	9,080,000	4,277,520	0.4711	33.50	33.14	33.50	33.14	34.57	127,406	33.574	0.00%
2014-08-01	0	0.470	0.465	0.470	0.460	0.480	10,416,000	4,903,520	0.4708	33.50	33.14	33.50	32.78	34.21	146,152	33.551	-2.08%
2014-07-31	0	0.480	0.475	0.480	0.465	0.490	19,096,300	9,158,667	0.4796	34.21	33.85	34.21	33.14	34.92	267,949	34.181	2.13%
2014-07-30	0	0.470	0.465	0.475	0.465	0.495	34,016,000	16,124,880	0.4740	33.50	33.14	33.85	33.14	35.28	477,294	33.784	-3.09%
2014-07-29	0	0.485	0.480	0.485	0.480	0.500	15,248,000	7,456,560	0.4890	34.57	34.21	34.57	34.21	35.63	213,952	34.852	-2.02%
2014-07-28	0	0.495	0.490	0.495	0.490	0.520	24,672,000	12,306,160	0.4988	35.28	34.92	35.28	34.92	37.06	346,184	35.548	-2.94%
2014-07-25	0	0.510	0.500	0.510	0.495	0.510	12,712,000	6,356,320	0.5000	36.35	35.63	36.35	35.28	36.35	178,368	35.636	2.00%
2014-07-24	0	0.500	0.500	0.510	0.500	0.520	6,696,000	3,384,960	0.5055	35.63	35.63	36.35	35.63	37.06	93,955	36.028	-3.85%
2014-07-23	0	0.520	0.510	0.520	0.500	0.520	31,136,000	15,776,640	0.5067	37.06	36.35	37.06	35.63	37.06	436,883	36.112	0.00%
2014-07-22	0	0.520	0.510	0.520	0.500	0.520	18,224,000	9,200,400	0.5049	37.06	36.35	37.06	35.63	37.06	255,709	35.980	1.96%
2014-07-21	0	0.510	0.500	0.510	0.495	0.520	17,976,000	9,191,880	0.5113	36.35	35.63	36.35	35.28	37.06	252,229	36.443	2.00%
2014-07-18	0	0.500	0.495	0.500	0.495	0.520	57,488,000	27,557,720	0.4794	35.63	35.28	35.63	35.28	37.06	806,640	34.164	-3.85%
2014-07-17	0	0.520	0.500	0.520	0.510	0.520	6,224,000	3,176,640	0.5104	37.06	35.63	37.06	36.35	37.06	87,332	36.374	1.96%
2014-07-16	0	0.510	0.510	0.520	0.510	0.530	13,632,000	7,032,480	0.5159	36.35	36.35	37.06	36.35	37.77	191,277	36.766	-1.92%
2014-07-15	0	0.520	0.510	0.520	0.510	0.520	6,216,000	3,187,680	0.5128	37.06	36.35	37.06	36.35	37.06	87,220	36.548	0.00%
2014-07-14	0	0.520	0.510	0.520	0.500	0.530	14,336,000	7,379,680	0.5148	37.06	36.35	37.06	35.63	37.77	201,155	36.687	1.96%
2014-07-11	0	0.510	0.510	0.520	0.500	0.520	10,144,000	5,167,760	0.5094	36.35	36.35	37.06	35.63	37.06	142,335	36.307	-1.92%
2014-07-10	0	0.520	0.510	0.520	0.510	0.530	22,296,000	11,470,960	0.5145	37.06	36.35	37.06	36.35	37.77	312,845	36.667	-1.89%
2014-07-09	0	0.530	0.520	0.530	0.520	0.550	16,688,000	8,784,000	0.5264	37.77	37.06	37.77	37.06	39.20	234,157	37.513	-3.64%
2014-07-08	0	0.550	0.540	0.550	0.530	0.570	37,272,000	20,515,440	0.5504	39.20	38.48	39.20	37.77	40.62	522,981	39.228	0.00%
2014-07-07	0	0.550	0.540	0.550	0.510	0.550	50,448,000	25,711,472	0.5097	39.20	38.48	39.20	36.35	39.20	707,859	36.323	7.84%
2014-07-04	0	0.510	0.510	0.520	0.510	0.520	14,840,000	7,592,560	0.5116	36.35	36.35	37.06	36.35	37.06	208,227	36.463	-3.77%
2014-07-03	0	0.530	0.520	0.530	0.510	0.530	11,320,000	5,857,440	0.5174	37.77	37.06	37.77	36.35	37.77	158,836	36.877	0.00%
2014-07-02	0	0.530	0.520	0.530	0.495	0.530	24,216,000	12,487,520	0.5157	37.77	37.06	37.77	35.28	37.77	339,786	36.751	3.92%
2014-06-30	0	0.510	0.500	0.510	0.480	0.530	25,456,000	12,974,640	0.5097	36.35	35.63	36.35	34.21	37.77	357,185	36.325	4.08%
2014-06-27	0	0.490	0.485	0.495	0.445	0.495	35,072,000	16,355,280	0.4663	34.92	34.57	35.28	31.71	35.28	492,111	33.235	5.38%
2014-06-26	0	0.465	0.460	0.465	0.450	0.490	31,656,000	14,767,320	0.4665	33.14	32.78	33.14	32.07	34.92	444,180	33.246	-1.06%
2014-06-25	0	0.470	0.465	0.470	0.465	0.500	46,528,000	22,360,600	0.4806	33.50	33.14	33.50	33.14	35.63	652,856	34.250	-6.00%
2014-06-24	0	0.500	0.495	0.500	0.480	0.510	23,872,000	11,797,880	0.4942	35.63	35.28	35.63	34.21	36.35	334,959	35.222	-1.96%
2014-06-23	0	0.510	0.495	0.500	0.500	0.540	44,264,000	22,678,640	0.5123	36.35	35.28	35.63	35.63	38.48	621,088	36.514	-5.56%
2014-06-20	0	0.540	0.530	0.540	0.500	0.550	45,024,000	23,578,640	0.5237	38.48	37.77	38.48	35.63	39.20	631,752	37.323	0.00%
2014-06-19	0	0.540	0.530	0.540	0.520	0.550	15,568,000	8,320,480	0.5345	38.48	37.77	38.48	37.06	39.20	218,442	38.090	3.85%
2014-06-18	0	0.520	0.520	0.530	0.520	0.550	9,592,000	5,094,320	0.5311	37.06	37.06	37.77	37.06	39.20	134,590	37.851	-3.70%
2014-06-17	0	0.540	0.540	0.550	0.530	0.550	13,336,000	7,099,920	0.5324	38.48	38.48	39.20	37.77	39.20	187,124	37.942	-1.82%
2014-06-16	0	0.550	0.530	0.550	0.540	0.560	25,008,000	13,682,960	0.5471	39.20	37.77	39.20	38.48	39.91	350,899	38.994	3.77%
2014-06-13	0	0.530	0.530	0.540	0.530	0.560	29,632,000	15,972,720	0.5390	37.77	37.77	38.48	37.77	39.91	415,780	38.416	-3.64%
2014-06-12	0	0.550	0.540	0.550	0.520	0.560	79,512,000	43,527,360	0.5474	39.20	38.48	39.20	37.06	39.91	1,115,669	39.015	1.85%
2014-06-11	0	0.540	0.530	0.540	0.530	0.550	14,424,000	7,722,240	0.5354	38.48	37.77	38.48	37.77	39.20	202,390	38.155	-1.82%
2014-06-10	0	0.550	0.530	0.550	0.510	0.550	44,984,000	23,653,520	0.5258	39.20	37.77	39.20	36.35	39.20	631,191	37.474	5.77%
2014-06-09	0	0.520	0.500	0.520	0.500	0.530	28,720,000	14,706,400	0.5121	37.06	35.63	37.06	35.63	37.77	402,983	36.494	0.00%
2014-06-06	0	0.520	0.510	0.520	0.500	0.550	41,704,000	21,678,080	0.5198	37.06	36.35	37.06	35.63	39.20	585,168	37.046	-3.70%
2014-06-05	0	0.540	0.530	0.540	0.520	0.540	11,896,000	6,311,360	0.5305	38.48	37.77	38.48	37.06	38.48	166,918	37.811	-1.82%
2014-06-04	0	0.550	0.540	0.550	0.520	0.560	34,944,000	18,964,160	0.5427	39.20	38.48	39.20	37.06	39.91	490,315	38.677	3.77%
2014-06-03	0	0.530	0.520	0.550	0.520	0.550	30,248,000	16,067,680	0.5312	37.77	37.06	39.20	37.06	39.20	424,424	37.858	0.00%
2014-05-30	0	0.530	0.520	0.530	0.520	0.550	28,208,000	14,883,520	0.5276	37.77	37.06	37.77	37.06	39.20	395,799	37.604	-3.64%
2014-05-29	0	0.550	0.540	0.550	0.530	0.570	20,032,000	11,082,800	0.5533	39.20	38.48	39.20	37.77	40.62	281,078	39.430	-1.79%
2014-05-28	0	0.560	0.540	0.560	0.520	0.560	41,408,000	21,989,440	0.5310	39.91	38.48	39.91	37.06	39.91	581,015	37.847	1.82%
2014-05-27	0	0.550	0.550	0.560	0.540	0.590	35,624,000	19,854,480	0.5573	39.20	39.20	39.91	38.48	42.05	499,857	39.720	-6.78%
2014-05-26	0	0.590	0.580	0.590	0.570	0.600	10,152,000	5,924,240	0.5836	42.05	41.34	42.05	40.62	42.76	142,447	41.589	-1.67%
2014-05-23	0	0.600	0.590	0.600	0.580	0.610	14,560,000	8,619,360	0.5920	42.76	42.05	42.76	41.34	43.47	204,298	42.190	0.00%
2014-05-22	0	0.600	0.590	0.600	0.580	0.620	25,976,000	15,639,040	0.6021	42.76	42.05	42.76	41.34	44.19	364,481	42.908	3.45%
2014-05-21	0	0.580	0.570	0.580	0.560	0.590	28,208,000	16,128,640	0.5718	41.34	40.62	41.34	39.91	42.05	395,799	40.750	-3.33%
2014-05-20	0	0.600	0.590	0.600	0.580	0.610	28,096,000	16,644,640	0.5924	42.76	42.05	42.76	41.34	43.47	394,228	42.221	0.00%
2014-05-19	0	0.600	0.590	0.600	0.580	0.620	31,448,000	18,777,600	0.5971	42.76	42.05	42.76	41.34	44.19	441,261	42.554	-3.23%
2014-05-16	0	0.620	0.610	0.620	0.600	0.630	23,680,000	13,898,960	0.5869	44.19	43.47	44.19	42.76	44.90	332,265	41.831	0.00%
2014-05-15	0	0.620	0.610	0.620	0.600	0.630	13,248,000	8,177,280	0.6172	44.19	43.47	44.19	42.76	44.90	185,889	43.990	1.64%
2014-05-14	0	0.610	0.600	0.610	0.590	0.620	7,456,000	4,458,360	0.5980	43.47	42.76	43.47	42.05	44.19	104,619	42.615	0.00%
2014-05-13	0	0.610	0.590	0.610	0.590	0.630	25,112,000	15,290,720	0.6089	43.47	42.05	43.47	42.05	44.90	352,358	43.395	3.39%
2014-05-12	0	0.590	0.580	0.590	0.560	0.590	22,704,000	12,981,520	0.5718	42.05	41.34	42.05	39.91	42.05	318,570	40.749	5.36%
2014-05-09	0	0.560	0.560	0.570	0.550	0.630	62,622,000	36,334,880	0.5802	39.91	39.91	40.62	39.20	44.90	878,678	41.352	-6.67%
2014-05-08	0	0.600	0.600	0.610	0.590	0.650	61,520,000	38,654,160	0.6283	42.76	42.76	43.47	42.05	46.32	863,215	44.779	-4.76%
2014-05-07	0	0.630	0.620	0.630	0.620	0.660	43,480,000	27,743,920	0.6381	44.90	44.19	44.90	44.19	47.04	610,088	45.475	1.61%
2014-05-05	0	0.620	0.610	0.620	0.570	0.630	77,224,000	47,141,600	0.6105	44.19	43.47	44.19	40.62	44.90	1,083,565	43.506	10.71%
2014-05-02	0	0.560	0.550	0.560	0.540	0.570	27,272,000	15,306,880	0.5613	39.91	39.20	39.91	38.48	40.62	382,666	40.001	3.70%
2014-04-30	0	0.540	0.530	0.540	0.530	0.560	31,496,000	17,235,200	0.5472	38.48	37.77	38.48	37.77	39.91	441,935	38.999	1.89%
2014-04-29	0	0.530	0.520	0.530	0.475	0.530	31,720,000	16,330,760	0.5148	37.77	37.06	37.77	33.85	37.77	445,078	36.692	3.92%
2014-04-28	0	0.510	0.500	0.510	0.490	0.550	17,592,000	8,921,760	0.5071	36.35	35.63	36.35	34.92	39.20	246,841	36.144	-1.92%
2014-04-25	0	0.520	0.520	0.530	0.480	0.600	60,609,000	32,359,748	0.5339	37.06	37.06	37.77	34.21	42.76	850,433	38.051	-11.86%
2014-04-24	0	0.590	0.580	0.590	0.570	0.610	60,832,000	36,177,520	0.5947	42.05	41.34	42.05	40.62	43.47	853,562	42.384	0.00%
2014-04-23	0	0.590	0.580	0.590	0.560	0.600	27,040,000	15,666,880	0.5794	42.05	41.34	42.05	39.91	42.76	379,411	41.293	0.00%
2014-04-22	0	0.590	0.580	0.590	0.560	0.600	27,240,000	15,831,120	0.5812	42.05	41.34	42.05	39.91	42.76	382,217	41.419	5.36%
2014-04-17	0	0.560	0.550	0.560	0.510	0.570	46,824,000	25,530,720	0.5452	39.91	39.20	39.91	36.35	40.62	657,009	38.859	5.66%
2014-04-16	0	0.530	0.520	0.530	0.510	0.540	34,696,000	18,155,600	0.5233	37.77	37.06	37.77	36.35	38.48	486,835	37.293	0.00%
2014-04-15	0	0.530	0.510	0.530	0.510	0.550	97,256,000	51,636,640	0.5309	37.77	36.35	37.77	36.35	39.20	1,364,644	37.839	7.07%
2014-04-14	0	0.495	0.495	0.500	0.440	0.530	108,184,000	53,343,360	0.4931	35.28	35.28	35.63	31.36	37.77	1,517,979	35.141	12.50%
2014-04-11	0	0.440	0.435	0.440	0.430	0.460	23,324,000	10,235,970	0.4389	31.36	31.00	31.36	30.65	32.78	327,270	31.277	-4.35%
2014-04-10	0	0.460	0.450	0.460	0.450	0.475	15,580,000	7,149,420	0.4589	32.78	32.07	32.78	32.07	33.85	218,610	32.704	0.00%
2014-04-09	0	0.460	0.450	0.460	0.445	0.460	21,152,000	9,585,260	0.4532	32.78	32.07	32.78	31.71	32.78	296,793	32.296	2.22%
2014-04-08	0	0.450	0.450	0.455	0.445	0.465	38,524,000	17,533,340	0.4551	32.07	32.07	32.43	31.71	33.14	540,548	32.436	-3.23%
2014-04-07	0	0.465	0.460	0.465	0.440	0.480	56,728,000	26,272,680	0.4631	33.14	32.78	33.14	31.36	34.21	795,977	33.007	3.33%
2014-04-04	0	0.450	0.450	0.455	0.430	0.470	59,224,000	26,426,200	0.4462	32.07	32.07	32.43	30.65	33.50	830,999	31.801	-4.26%
2014-04-03	0	0.470	0.470	0.475	0.465	0.500	69,296,000	33,216,904	0.4793	33.50	33.50	33.85	33.14	35.63	972,324	34.162	-6.00%
2014-04-02	0	0.500	0.500	0.510	0.405	0.520	307,572,138	144,400,607	0.4695	35.63	35.63	36.35	28.86	37.06	4,315,686	33.459	26.58%
2014-04-01	0	0.395	0.390	0.395	0.390	0.500	187,016,000	82,864,648	0.4431	28.15	27.79	28.15	27.79	35.63	2,624,107	31.578	-20.20%
2014-03-31	0	0.495	0.490	0.495	0.485	0.520	36,680,000	18,255,320	0.4977	35.28	34.92	35.28	34.57	37.06	514,674	35.470	-1.00%
2014-03-28	0	0.500	0.495	0.500	0.470	0.560	139,664,000	70,170,040	0.5024	35.63	35.28	35.63	33.50	39.91	1,959,690	35.807	-7.41%
2014-03-27	0	0.540	0.530	0.540	0.510	0.630	75,688,000	42,880,640	0.5665	38.48	37.77	38.48	36.35	44.90	1,062,013	40.377	-12.90%
2014-03-26	0	0.620	0.620	0.630	0.580	0.630	43,952,500	26,527,650	0.6036	44.19	44.19	44.90	41.34	44.90	616,718	43.014	1.64%
2014-03-25	0	0.610	0.590	0.610	0.560	0.680	78,088,000	47,517,280	0.6085	43.47	42.05	43.47	39.91	48.46	1,095,689	43.368	-7.58%
2014-03-24	0	0.660	0.660	0.670	0.650	0.720	65,760,300	44,565,245	0.6777	47.04	47.04	47.75	46.32	51.31	922,713	48.298	-7.04%
2014-03-21	0	0.710	0.700	0.710	0.700	0.740	22,968,000	16,469,760	0.7171	50.60	49.89	50.60	49.89	52.74	322,275	51.105	-1.39%
2014-03-20	0	0.720	0.710	0.720	0.700	0.730	30,672,000	21,965,760	0.7162	51.31	50.60	51.31	49.89	52.03	430,373	51.039	-4.00%
2014-03-19	0	0.750	0.740	0.750	0.710	0.770	57,744,000	42,724,880	0.7399	53.45	52.74	53.45	50.60	54.88	810,233	52.732	1.35%
2014-03-18	0	0.740	0.730	0.740	0.670	0.740	80,160,000	57,532,160	0.7177	52.74	52.03	52.74	47.75	52.74	1,124,762	51.151	8.82%
2014-03-17	0	0.680	0.670	0.680	0.660	0.700	34,352,000	23,318,560	0.6788	48.46	47.75	48.46	47.04	49.89	482,009	48.378	-2.86%
2014-03-14	0	0.700	0.690	0.700	0.680	0.730	71,304,000	49,846,880	0.6991	49.89	49.18	49.89	48.46	52.03	1,000,499	49.822	0.00%
2014-03-13	0	0.700	0.700	0.710	0.690	0.730	79,008,000	55,945,520	0.7081	49.89	49.89	50.60	49.18	52.03	1,108,597	50.465	-4.11%
2014-03-12	0	0.730	0.720	0.730	0.690	0.780	87,256,000	63,904,800	0.7324	52.03	51.31	52.03	49.18	55.59	1,224,329	52.196	0.00%
2014-03-11	0	0.730	0.720	0.730	0.710	0.800	83,432,000	63,516,240	0.7613	52.03	51.31	52.03	50.60	57.01	1,170,673	54.256	-7.59%
2014-03-10	0	0.790	0.780	0.790	0.760	0.830	80,320,000	63,972,640	0.7965	56.30	55.59	56.30	54.16	59.15	1,127,007	56.763	-1.25%
2014-03-07	0	0.800	0.790	0.800	0.740	0.820	102,807,000	81,213,070	0.7900	57.01	56.30	57.01	52.74	58.44	1,442,532	56.299	5.26%
2014-03-06	0	0.760	0.750	0.760	0.730	0.760	53,960,000	40,214,000	0.7453	54.16	53.45	54.16	52.03	54.16	757,138	53.113	0.00%
2014-03-05	0	0.760	0.750	0.760	0.710	0.770	170,328,000	123,889,520	0.7274	54.16	53.45	54.16	50.60	54.88	2,389,950	51.838	-1.30%
2014-03-04	0	0.770	0.760	0.770	0.710	0.780	81,280,000	61,006,480	0.7506	54.88	54.16	54.88	50.60	55.59	1,140,477	53.492	5.48%
2014-03-03	0	0.730	0.720	0.730	0.630	0.750	125,552,000	88,319,500	0.7034	52.03	51.31	52.03	44.90	53.45	1,761,678	50.134	12.31%
2014-02-28	0	0.650	0.640	0.650	0.620	0.660	62,680,000	40,004,000	0.6382	46.32	45.61	46.32	44.19	47.04	879,492	45.485	6.56%
2014-02-27	0	0.610	0.610	0.620	0.580	0.620	42,692,000	25,404,920	0.5951	43.47	43.47	44.19	41.34	44.19	599,031	42.410	1.67%
2014-02-26	0	0.600	0.590	0.600	0.590	0.640	54,944,000	33,590,080	0.6114	42.76	42.05	42.76	42.05	45.61	770,944	43.570	1.69%
2014-02-25	0	0.590	0.580	0.600	0.560	0.700	166,040,000	103,604,480	0.6240	42.05	41.34	42.76	39.91	49.89	2,329,783	44.470	-14.49%
2014-02-24	0	0.690	0.680	0.690	0.610	0.700	80,098,000	53,066,080	0.6625	49.18	48.46	49.18	43.47	49.89	1,123,892	47.216	-1.43%
2014-02-21	0	0.700	0.690	0.700	0.690	0.780	144,544,000	96,239,200	0.6658	49.89	49.18	49.89	49.18	55.59	2,028,163	47.451	-7.89%
2014-02-20	0	0.760	0.750	0.770	0.710	0.810	38,156,000	29,505,920	0.7733	54.16	53.45	54.88	50.60	57.73	535,384	55.112	2.70%
2014-02-19	0	0.740	0.740	0.750	0.730	0.780	128,696,000	91,151,840	0.7083	52.74	52.74	53.45	52.03	55.59	1,805,793	50.477	-6.33%
2014-02-18	0	0.790	0.780	0.800	0.760	0.810	24,480,000	19,313,760	0.7890	56.30	55.59	57.01	54.16	57.73	343,490	56.228	-1.25%
2014-02-17	0	0.800	0.790	0.800	0.780	0.860	44,712,000	36,025,520	0.8057	57.01	56.30	57.01	55.59	61.29	627,375	57.423	-1.23%
2014-02-14	0	0.810	0.800	0.810	0.790	0.860	81,472,000	60,084,640	0.7375	57.73	57.01	57.73	56.30	61.29	1,143,171	52.560	-3.57%
2014-02-13	0	0.840	0.830	0.840	0.810	0.930	234,605,000	192,090,200	0.8188	59.87	59.15	59.87	57.73	66.28	3,291,850	58.353	-7.69%
2014-02-12	0	0.910	0.910	0.920	0.710	0.920	219,069,000	172,990,150	0.7897	64.85	64.85	65.57	50.60	65.57	3,073,858	56.278	42.19%
2014-02-11	0	3.200	3.200	3.210	3.190	3.370	29,381,000	94,567,930	3.2187	45.61	45.61	45.75	45.47	48.03	2,061,291	45.878	-5.33%
2014-02-10	0	3.380	3.370	3.380	3.350	3.490	7,384,000	25,049,440	3.3924	48.18	48.03	48.18	47.75	49.75	518,041	48.354	-1.74%
2014-02-07	0	3.440	3.450	3.460	3.320	3.460	5,928,000	20,157,696	3.4004	49.03	49.18	49.32	47.32	49.32	415,892	48.469	2.69%
2014-02-06	0	3.350	3.340	3.380	3.280	3.440	8,033,000	26,990,332	3.3599	47.75	47.61	48.18	46.75	49.03	563,574	47.891	-2.90%
2014-02-05	0	3.450	3.440	3.450	3.410	3.500	9,184,000	31,703,320	3.4520	49.18	49.03	49.18	48.61	49.89	644,325	49.204	-1.43%
2014-02-04	0	3.500	3.470	3.500	3.460	3.600	15,464,000	54,189,728	3.5043	49.89	49.46	49.89	49.32	51.31	1,084,912	49.948	-2.78%
2014-01-30	0	3.600	3.570	3.600	3.450	3.600	7,768,000	27,211,440	3.5030	51.31	50.89	51.31	49.18	51.31	544,982	49.931	2.27%
2014-01-29	0	3.520	3.510	3.520	3.440	3.540	17,128,000	57,252,590	3.3426	50.17	50.03	50.17	49.03	50.46	1,201,654	47.645	1.15%
2014-01-28	0	3.480	3.470	3.480	3.460	3.680	24,291,000	85,587,030	3.5234	49.60	49.46	49.60	49.32	52.45	1,704,191	50.222	-1.97%
2014-01-27	0	3.550	3.550	3.560	3.230	3.590	16,840,000	57,563,280	3.4182	50.60	50.60	50.74	46.04	51.17	1,181,449	48.723	8.23%
2014-01-24	0	3.280	3.240	3.280	3.120	3.460	21,260,000	70,395,240	3.3112	46.75	46.18	46.75	44.47	49.32	1,491,544	47.196	-4.93%
2014-01-23	0	3.450	3.430	3.470	3.370	3.570	14,338,000	49,308,540	3.4390	49.18	48.89	49.46	48.03	50.89	1,005,915	49.019	-2.54%
2014-01-22	0	3.540	3.530	3.540	3.250	3.540	14,656,000	49,657,440	3.3882	50.46	50.32	50.46	46.32	50.46	1,028,225	48.294	6.95%
2014-01-21	0	3.310	3.300	3.310	3.050	3.310	9,960,000	31,312,240	3.1438	47.18	47.04	47.18	43.47	47.18	698,767	44.811	6.77%
2014-01-20	0	3.100	3.080	3.100	3.070	3.150	5,818,000	18,056,760	3.1036	44.19	43.90	44.19	43.76	44.90	408,175	44.238	-1.27%
2014-01-17	0	3.140	3.130	3.140	3.050	3.150	7,672,000	23,798,800	3.1020	44.76	44.61	44.76	43.47	44.90	538,247	44.215	0.00%
2014-01-16	0	3.140	3.130	3.140	3.030	3.190	15,032,000	46,774,960	3.1117	44.76	44.61	44.76	43.19	45.47	1,054,604	44.353	-0.63%
2014-01-15	0	3.160	3.130	3.160	3.100	3.190	5,976,000	18,775,840	3.1419	45.04	44.61	45.04	44.19	45.47	419,260	44.783	-1.25%
2014-01-14	0	3.200	3.190	3.200	3.100	3.210	8,696,000	27,595,920	3.1734	45.61	45.47	45.61	44.19	45.75	610,088	45.233	2.56%
2014-01-13	0	3.120	3.120	3.130	3.060	3.170	8,833,000	27,435,020	3.1060	44.47	44.47	44.61	43.62	45.18	619,699	44.271	0.65%
2014-01-10	0	3.100	3.090	3.100	3.060	3.150	7,624,000	23,612,640	3.0971	44.19	44.04	44.19	43.62	44.90	534,879	44.146	0.65%
2014-01-09	0	3.080	3.120	3.130	2.970	3.130	13,109,000	39,682,560	3.0271	43.90	44.47	44.61	42.33	44.61	919,692	43.148	-0.96%
2014-01-08	0	3.110	3.100	3.110	3.090	3.210	18,241,000	56,476,330	3.0961	44.33	44.19	44.33	44.04	45.75	1,279,739	44.131	-1.27%
2014-01-07	0	3.150	3.140	3.150	2.960	3.150	39,688,000	118,993,200	2.9982	44.90	44.76	44.90	42.19	44.90	2,784,403	42.736	5.35%
2014-01-06	0	2.990	2.980	2.990	2.790	3.020	23,336,000	68,949,760	2.9547	42.62	42.48	42.62	39.77	43.05	1,637,191	42.115	6.03%
2014-01-03	0	2.820	2.810	2.830	2.660	2.850	17,200,000	47,981,440	2.7896	40.20	40.05	40.34	37.91	40.62	1,206,705	39.762	4.44%
2014-01-02	0	2.700	2.690	2.700	2.570	2.700	8,812,000	23,404,320	2.6560	38.48	38.34	38.48	36.63	38.48	618,226	37.857	4.65%
2013-12-31	0	2.580	2.560	2.620	2.570	2.700	8,896,000	22,859,920	2.5697	36.77	36.49	37.34	36.63	38.48	624,119	36.627	-3.37%
2013-12-30	0	2.670	2.690	2.700	2.580	2.760	26,606,000	69,235,480	2.6023	38.06	38.34	38.48	36.77	39.34	1,866,605	37.092	4.71%
2013-12-27	0	2.550	2.540	2.550	2.440	2.580	17,720,000	42,812,880	2.4161	36.35	36.20	36.35	34.78	36.77	1,243,187	34.438	2.00%
2013-12-24	0	2.500	2.470	2.500	2.460	2.550	5,816,000	14,627,440	2.5150	35.63	35.21	35.63	35.06	36.35	408,035	35.849	0.81%
2013-12-23	0	2.480	2.470	2.490	2.480	2.580	11,800,000	29,315,120	2.4843	35.35	35.21	35.49	35.35	36.77	827,856	35.411	0.00%
2013-12-20	0	2.480	2.450	2.460	2.430	2.530	13,168,000	31,122,320	2.3635	35.35	34.92	35.06	34.64	36.06	923,831	33.688	0.00%
2013-12-19	0	2.480	2.480	2.500	2.350	2.560	8,840,000	21,964,160	2.4846	35.35	35.35	35.63	33.50	36.49	620,190	35.415	-3.88%
2013-12-18	0	2.580	2.570	2.580	2.340	2.610	12,511,000	31,572,690	2.5236	36.77	36.63	36.77	33.35	37.20	877,738	35.971	6.61%
2013-12-17	0	2.420	2.410	2.430	2.320	2.460	11,208,000	27,057,520	2.4141	34.49	34.35	34.64	33.07	35.06	786,323	34.410	2.11%
2013-12-16	0	2.370	2.360	2.370	2.320	2.420	6,064,000	14,399,360	2.3746	33.78	33.64	33.78	33.07	34.49	425,434	33.846	-0.42%
2013-12-13	0	2.380	2.370	2.380	2.320	2.400	5,192,000	12,289,840	2.3671	33.92	33.78	33.92	33.07	34.21	364,257	33.740	1.28%
2013-12-12	0	2.350	2.300	2.350	2.300	2.410	6,784,000	15,833,760	2.3340	33.50	32.78	33.50	32.78	34.35	475,947	33.268	-2.08%
2013-12-11	0	2.400	2.390	2.410	2.300	2.430	15,520,000	34,896,640	2.2485	34.21	34.07	34.35	32.78	34.64	1,088,841	32.049	-0.83%
2013-12-10	0	2.420	2.410	2.420	2.340	2.470	5,752,000	13,886,240	2.4142	34.49	34.35	34.49	33.35	35.21	403,545	34.411	-2.02%
2013-12-09	0	2.470	2.460	2.480	2.420	2.490	4,576,000	11,233,200	2.4548	35.21	35.06	35.35	34.49	35.49	321,040	34.990	-1.98%
2013-12-06	0	2.520	2.520	2.530	2.440	2.720	36,848,000	89,337,760	2.4245	35.92	35.92	36.06	34.78	38.77	2,585,156	34.558	5.00%
2013-12-05	1	2.400	2.390	2.420	2.380	2.550	13,768,000	33,561,760	2.4377	34.21	34.07	34.49	33.92	36.35	965,926	34.746	0.00%
2013-12-04	0	2.400	2.380	2.400	2.250	2.490	14,032,000	33,355,360	2.3771	34.21	33.92	34.21	32.07	35.49	984,447	33.882	-4.00%
2013-12-03	0	2.500	2.490	2.500	2.420	2.540	8,960,000	21,254,240	2.3721	35.63	35.49	35.63	34.49	36.20	628,609	33.812	1.21%
2013-12-02	0	2.470	2.440	2.470	2.430	2.500	9,768,000	23,202,080	2.3753	35.21	34.78	35.21	34.64	35.63	685,296	33.857	0.00%
2013-11-29	0	2.470	2.460	2.480	2.400	2.510	20,968,000	46,211,280	2.2039	35.21	35.06	35.35	34.21	35.78	1,471,058	31.414	-0.40%
2013-11-28	0	2.480	2.470	2.480	2.100	2.480	31,036,000	68,135,440	2.1954	35.35	35.21	35.35	29.93	35.35	2,177,402	31.292	-1.59%
2013-11-27	0	2.520	2.520	2.530	2.410	2.580	6,357,000	15,872,220	2.4968	35.92	35.92	36.06	34.35	36.77	445,990	35.589	0.00%
2013-11-26	0	2.520	2.470	2.520	2.440	2.540	8,741,000	21,896,250	2.5050	35.92	35.21	35.92	34.78	36.20	613,245	35.706	0.80%
2013-11-25	0	2.500	2.480	2.500	2.300	2.520	12,183,300	29,871,697	2.4519	35.63	35.35	35.63	32.78	35.92	854,747	34.948	7.30%
2013-11-22	0	2.330	2.340	2.350	2.250	2.350	5,080,000	11,675,920	2.2984	33.21	33.35	33.50	32.07	33.50	356,399	32.761	3.56%
2013-11-21	0	2.250	2.240	2.250	2.220	2.300	3,880,000	8,705,120	2.2436	32.07	31.93	32.07	31.64	32.78	272,210	31.979	-1.75%
2013-11-20	0	2.290	2.290	2.300	2.260	2.320	3,160,000	7,228,560	2.2875	32.64	32.64	32.78	32.21	33.07	221,697	32.606	-0.87%
2013-11-19	0	2.310	2.290	2.310	2.250	2.340	2,664,000	6,125,120	2.2992	32.93	32.64	32.93	32.07	33.35	186,899	32.772	-1.70%
2013-11-18	0	2.350	2.340	2.350	2.260	2.390	7,568,000	17,409,120	2.3004	33.50	33.35	33.50	32.21	34.07	530,950	32.789	0.43%
2013-11-15	0	2.340	2.300	2.340	2.290	2.400	15,248,000	35,643,200	2.3376	33.35	32.78	33.35	32.64	34.21	1,069,758	33.319	0.86%
2013-11-14	0	2.320	2.300	2.320	2.280	2.370	6,352,000	14,668,080	2.3092	33.07	32.78	33.07	32.50	33.78	445,639	32.915	1.75%
2013-11-13	0	2.280	2.270	2.290	2.180	2.400	6,608,000	15,094,160	2.2842	32.50	32.36	32.64	31.07	34.21	463,599	32.559	-6.56%
2013-11-12	0	2.440	2.420	2.450	2.000	2.520	43,328,000	95,312,880	2.1998	34.78	34.49	34.92	28.51	35.92	3,039,775	31.355	6.09%
2013-11-11	1	-	-	-	-	-	0	0	-	32.78	-	-	-	-	0	-	0.00%
2013-11-08	0	2.300	2.280	2.300	2.160	2.350	17,096,000	38,799,680	2.2695	32.78	32.50	32.78	30.79	33.50	1,199,409	32.349	0.44%
2013-11-07	0	2.290	2.260	2.290	2.100	2.650	53,248,000	120,563,280	2.2642	32.64	32.21	32.64	29.93	37.77	3,735,736	32.273	-9.84%
2013-11-06	0	2.540	2.530	2.550	2.290	2.560	19,076,000	47,578,880	2.4942	36.20	36.06	36.35	32.64	36.49	1,338,321	35.551	10.43%
2013-11-05	0	2.300	2.300	2.310	2.100	2.310	18,336,000	40,132,160	2.1887	32.78	32.78	32.93	29.93	32.93	1,286,404	31.197	3.14%
2013-11-04	0	2.230	2.220	2.230	2.170	2.240	12,352,000	27,043,120	2.1894	31.79	31.64	31.79	30.93	31.93	866,583	31.207	1.36%
2013-11-01	0	2.200	2.180	2.200	2.150	2.220	12,832,000	27,916,080	2.1755	31.36	31.07	31.36	30.65	31.64	900,258	31.009	0.00%
2013-10-31	0	2.200	2.190	2.210	2.100	2.250	21,272,000	46,393,840	2.1810	31.36	31.22	31.50	29.93	32.07	1,492,386	31.087	0.00%
2013-10-30	0	2.200	2.180	2.200	2.130	2.200	22,208,000	47,840,800	2.1542	31.36	31.07	31.36	30.36	31.36	1,558,053	30.705	0.92%
2013-10-29	0	2.180	2.140	2.180	2.100	2.240	21,032,000	45,448,000	2.1609	31.07	30.50	31.07	29.93	31.93	1,475,548	30.801	3.81%
2013-10-28	0	2.100	2.080	2.100	2.040	2.220	25,912,000	55,894,000	2.1571	29.93	29.65	29.93	29.08	31.64	1,817,916	30.746	-5.83%
2013-10-25	0	2.230	2.210	2.240	2.190	2.270	21,224,000	45,915,920	2.1634	31.79	31.50	31.93	31.22	32.36	1,489,018	30.836	0.00%
2013-10-24	0	2.230	2.220	2.230	2.160	2.260	9,896,000	21,849,360	2.2079	31.79	31.64	31.79	30.79	32.21	694,277	31.471	2.29%
2013-10-23	0	2.180	2.160	2.190	2.040	2.310	19,992,000	43,860,560	2.1939	31.07	30.79	31.22	29.08	32.93	1,402,585	31.271	-2.68%
2013-10-22	0	2.240	2.230	2.240	1.850	2.370	31,026,000	65,614,440	2.1148	31.93	31.79	31.93	26.37	33.78	2,176,700	30.144	14.29%
2013-10-21	0	1.960	1.950	1.980	1.540	2.480	57,428,000	112,728,960	1.9630	27.94	27.79	28.22	21.95	35.35	4,028,993	27.979	-18.67%
2013-10-18	0	2.410	2.390	2.420	2.350	2.540	17,700,000	43,091,920	2.4346	34.35	34.07	34.49	33.50	36.20	1,241,784	34.702	-5.12%
2013-10-17	0	2.540	2.530	2.540	2.430	2.590	23,312,000	59,317,760	2.5445	36.20	36.06	36.20	34.64	36.92	1,635,507	36.269	3.25%
2013-10-16	0	2.460	2.450	2.460	2.320	2.690	19,224,000	48,317,200	2.5134	35.06	34.92	35.06	33.07	38.34	1,348,704	35.825	0.00%
2013-10-15	0	2.460	2.450	2.480	2.300	2.680	25,672,000	63,153,840	2.4600	35.06	34.92	35.35	32.78	38.20	1,801,078	35.064	-6.82%
2013-10-11	0	2.640	2.610	2.640	2.420	2.790	27,184,000	72,124,720	2.6532	37.63	37.20	37.63	34.49	39.77	1,907,156	37.818	0.76%
2013-10-10	0	2.620	2.620	2.650	2.290	2.670	29,936,000	74,789,520	2.4983	37.34	37.34	37.77	32.64	38.06	2,100,229	35.610	15.42%
2013-10-09	0	2.270	2.270	2.280	2.040	2.280	19,784,000	43,581,760	2.2029	32.36	32.36	32.50	29.08	32.50	1,387,992	31.399	8.61%
2013-10-08	0	2.090	2.070	2.090	1.960	2.090	12,616,000	25,362,720	2.0104	29.79	29.51	29.79	27.94	29.79	885,104	28.655	4.50%
2013-10-07	0	2.000	1.990	2.000	1.960	2.040	4,176,000	8,318,640	1.9920	28.51	28.36	28.51	27.94	29.08	292,977	28.394	-0.99%
2013-10-04	0	2.020	2.000	2.030	1.890	2.100	7,792,000	15,514,000	1.9910	28.79	28.51	28.93	26.94	29.93	546,666	28.379	-1.46%
2013-10-03	0	2.050	2.040	2.060	1.930	2.110	11,296,000	23,033,040	2.0390	29.22	29.08	29.36	27.51	30.08	792,497	29.064	4.06%
2013-10-02	0	1.970	1.970	1.980	1.740	1.980	12,800,000	24,534,720	1.9168	28.08	28.08	28.22	24.80	28.22	898,013	27.321	13.22%
2013-09-30	0	1.740	1.730	1.740	1.600	1.790	15,480,000	26,413,200	1.7063	24.80	24.66	24.80	22.81	25.51	1,086,035	24.321	8.75%
2013-09-27	0	1.600	1.580	1.600	1.460	1.620	5,800,000	8,870,400	1.5294	22.81	22.52	22.81	20.81	23.09	406,912	21.799	10.34%
2013-09-26	0	1.450	1.440	1.470	1.310	1.520	7,408,000	10,667,920	1.4401	20.67	20.53	20.95	18.67	21.67	519,725	20.526	-2.68%
2013-09-25	0	1.490	1.480	1.500	1.450	1.610	6,528,000	9,942,080	1.5230	21.24	21.10	21.38	20.67	22.95	457,987	21.708	-3.25%
2013-09-24	0	1.540	1.530	1.550	1.420	1.680	19,424,000	30,748,160	1.5830	21.95	21.81	22.09	20.24	23.95	1,362,735	22.564	2.67%
2013-09-23	0	1.500	1.480	1.510	1.250	1.540	13,287,000	19,047,150	1.4335	21.38	21.10	21.52	17.82	21.95	932,180	20.433	17.19%
2013-09-19	0	1.280	1.270	1.290	1.010	1.300	16,904,000	20,377,520	1.2055	18.24	18.10	18.39	14.40	18.53	1,185,939	17.183	21.90%
2013-09-18	0	1.050	1.040	1.070	1.000	1.270	39,688,000	44,381,360	1.1183	14.97	14.82	15.25	14.25	18.10	2,784,403	15.939	-11.02%
2013-09-17	0	1.180	1.160	1.180	0.940	1.240	27,088,000	29,943,600	1.1054	16.82	16.53	16.82	13.40	17.67	1,900,421	15.756	13.46%
2013-09-16	0	1.040	1.040	1.050	0.840	1.050	36,216,000	33,653,200	0.9292	14.82	14.82	14.97	11.97	14.97	2,540,817	13.245	23.81%
2013-09-13	0	0.840	0.830	0.840	0.670	0.840	23,624,000	17,708,560	0.7496	11.97	11.83	11.97	9.550	11.97	1,657,396	10.685	18.31%
2013-09-12	0	0.710	0.700	0.710	0.570	0.770	52,824,000	35,906,480	0.6797	10.12	9.978	10.12	8.125	10.98	3,705,989	9.6888	22.41%
2013-09-11	0	0.580	0.580	0.590	0.550	0.610	9,360,000	5,517,040	0.5894	8.267	8.267	8.410	7.840	8.695	656,672	8.4015	3.57%
2013-09-10	0	0.560	0.550	0.560	0.550	0.570	2,152,000	1,215,360	0.5648	7.982	7.840	7.982	7.840	8.125	150,978	8.0499	-1.75%
2013-09-09	0	0.570	0.550	0.570	0.520	0.600	13,280,000	7,573,680	0.5703	8.125	7.840	8.125	7.412	8.552	931,689	8.1290	9.62%
2013-09-06	0	0.520	0.510	0.520	0.495	0.520	528,000	269,640	0.5107	7.412	7.269	7.412	7.056	7.412	37,043	7.2791	1.96%
2013-09-05	0	0.510	0.500	0.510	0.495	0.510	672,000	339,600	0.5054	7.269	7.127	7.269	7.056	7.269	47,146	7.2032	2.00%
2013-09-04	0	0.500	0.495	0.510	0.500	0.520	200,000	101,680	0.5084	7.127	7.056	7.269	7.127	7.412	14,031	7.2466	0.00%
2013-09-03	0	0.500	0.500	0.510	0.495	0.520	1,144,000	573,080	0.5009	7.127	7.127	7.269	7.056	7.412	80,260	7.1403	0.00%
2013-09-02	0	0.500	0.500	0.510	0.500	0.530	288,000	148,320	0.5150	7.127	7.127	7.269	7.127	7.554	20,205	7.3406	-5.66%
2013-08-30	0	0.530	0.520	0.530	0.510	0.530	1,256,000	646,880	0.5150	7.554	7.412	7.554	7.269	7.554	88,118	7.3411	0.00%
2013-08-29	0	0.530	0.520	0.530	0.510	0.530	1,384,000	718,800	0.5194	7.554	7.412	7.554	7.269	7.554	97,098	7.4029	0.00%
2013-08-28	0	0.530	0.520	0.530	0.500	0.530	1,168,000	598,960	0.5128	7.554	7.412	7.554	7.127	7.554	81,944	7.3094	0.00%
2013-08-27	0	0.530	0.520	0.530	0.510	0.530	1,488,000	769,680	0.5173	7.554	7.412	7.554	7.269	7.554	104,394	7.3728	3.92%
2013-08-26	0	0.510	0.500	0.510	0.500	0.550	1,152,000	590,640	0.5127	7.269	7.127	7.269	7.127	7.840	80,821	7.3080	4.08%
2013-08-23	0	0.520	0.510	0.520	0.510	0.540	408,000	211,040	0.5173	6.984	6.850	6.984	6.850	7.253	30,377	6.9474	0.00%
2013-08-22	0	0.520	0.510	0.520	0.510	0.520	232,000	118,560	0.5110	6.984	6.850	6.984	6.850	6.984	17,273	6.8639	4.00%
2013-08-21	0	0.500	0.495	0.500	0.500	0.510	88,000	44,080	0.5009	6.716	6.649	6.716	6.716	6.850	6,552	6.7279	-1.96%
2013-08-20	0	0.510	0.490	0.510	0.490	0.520	104,000	51,920	0.4992	6.850	6.581	6.850	6.581	6.984	7,743	6.7053	0.00%
2013-08-19	0	0.510	0.495	0.510	0.500	0.510	128,000	64,960	0.5075	6.850	6.649	6.850	6.716	6.850	9,530	6.8164	2.00%
2013-08-16	0	0.500	0.490	0.500	0.490	0.510	520,000	259,000	0.4981	6.716	6.581	6.716	6.581	6.850	38,715	6.6898	-1.96%
2013-08-15	0	0.510	0.500	0.510	0.495	0.510	392,000	197,720	0.5044	6.850	6.716	6.850	6.649	6.850	29,185	6.7746	2.00%
2013-08-13	0	0.500	0.495	0.500	0.495	0.520	440,000	220,120	0.5003	6.716	6.649	6.716	6.649	6.984	32,759	6.7193	-1.96%
2013-08-12	0	0.510	0.500	0.510	0.500	0.520	912,000	459,600	0.5039	6.850	6.716	6.850	6.716	6.984	67,901	6.7687	0.00%
2013-08-09	0	0.510	0.500	0.520	0.500	0.520	184,000	92,240	0.5013	6.850	6.716	6.984	6.716	6.984	13,699	6.7332	0.00%
2013-08-08	0	0.510	0.500	0.510	0.495	0.520	368,000	183,640	0.4990	6.850	6.716	6.850	6.649	6.984	27,399	6.7025	2.00%
2013-08-07	0	0.500	0.500	0.510	0.500	0.530	112,000	56,320	0.5029	6.716	6.716	6.850	6.716	7.119	8,339	6.7541	0.00%
2013-08-06	0	0.500	0.495	0.520	0.500	0.520	104,000	52,320	0.5031	6.716	6.649	6.984	6.716	6.984	7,743	6.7570	-3.85%
2013-08-05	0	0.520	0.500	0.520	0.495	0.530	136,000	68,240	0.5018	6.984	6.716	6.984	6.649	7.119	10,126	6.7394	0.00%
2013-08-02	0	0.520	0.495	0.520	0.500	0.530	136,000	68,480	0.5035	6.984	6.649	6.984	6.716	7.119	10,126	6.7631	1.96%
2013-08-01	0	0.510	0.500	0.510	0.500	0.540	256,000	131,440	0.5134	6.850	6.716	6.850	6.716	7.253	19,060	6.8962	-3.77%
2013-07-31	0	0.530	0.510	0.530	0.510	0.540	816,000	416,560	0.5105	7.119	6.850	7.119	6.850	7.253	60,753	6.8566	1.92%
2013-07-30	0	0.520	0.510	0.520	0.520	0.530	88,000	45,840	0.5209	6.984	6.850	6.984	6.984	7.119	6,552	6.9965	0.00%
2013-07-29	0	0.520	0.500	0.520	0.520	0.530	64,000	33,360	0.5213	6.984	6.716	6.984	6.984	7.119	4,765	7.0011	0.00%
2013-07-26	0	0.520	0.500	0.520	0.510	0.520	304,000	155,840	0.5126	6.984	6.716	6.984	6.850	6.984	22,634	6.8853	1.96%
2013-07-25	0	0.510	0.495	0.510	0.495	0.510	48,000	24,200	0.5042	6.850	6.649	6.850	6.649	6.850	3,574	6.7716	4.08%
2013-07-24	0	0.490	0.490	0.510	0.490	0.510	128,000	62,960	0.4919	6.581	6.581	6.850	6.581	6.850	9,530	6.6065	-1.01%
2013-07-23	0	0.495	0.490	0.500	0.490	0.500	232,000	114,480	0.4934	6.649	6.581	6.716	6.581	6.716	17,273	6.6277	-1.00%
2013-07-22	0	0.500	0.490	0.500	0.495	0.510	224,000	111,160	0.4963	6.716	6.581	6.716	6.649	6.850	16,677	6.6653	-1.96%
2013-07-19	0	0.510	0.495	0.510	0.500	0.510	312,000	156,080	0.5003	6.850	6.649	6.850	6.716	6.850	23,229	6.7191	0.00%
2013-07-18	0	0.510	0.510	0.520	0.500	0.530	212,000	107,100	0.5052	6.850	6.850	6.984	6.716	7.119	15,784	6.7854	0.00%
2013-07-17	0	0.510	0.500	0.520	0.510	0.520	368,000	191,120	0.5193	6.850	6.716	6.984	6.850	6.984	27,399	6.9755	-1.92%
2013-07-16	0	0.520	0.520	0.530	0.510	0.530	112,000	57,520	0.5136	6.984	6.984	7.119	6.850	7.119	8,339	6.8980	1.96%
2013-07-15	0	0.510	0.500	0.510	0.510	0.520	88,000	44,960	0.5109	6.850	6.716	6.850	6.850	6.984	6,552	6.8622	0.00%
2013-07-12	0	0.510	0.500	0.510	0.500	0.530	216,000	110,000	0.5093	6.850	6.716	6.850	6.716	7.119	16,082	6.8400	-1.92%
2013-07-11	0	0.520	0.500	0.520	0.500	0.540	496,000	250,080	0.5042	6.984	6.716	6.984	6.716	7.253	36,929	6.7720	0.00%
2013-07-10	0	0.520	0.500	0.520	0.510	0.530	96,000	49,920	0.5200	6.984	6.716	6.984	6.850	7.119	7,147	6.9843	-1.89%
2013-07-09	0	0.530	0.510	0.540	0.500	0.540	208,000	106,560	0.5123	7.119	6.850	7.253	6.716	7.253	15,486	6.8810	-1.85%
2013-07-08	0	0.540	0.490	0.540	0.490	0.550	136,000	69,480	0.5109	7.253	6.581	7.253	6.581	7.387	10,126	6.8618	3.85%
2013-07-05	0	0.520	0.500	0.530	0.520	0.520	568,000	295,360	0.5200	6.984	6.716	7.119	6.984	6.984	42,289	6.9843	0.00%
2013-07-04	0	0.520	0.500	0.520	0.510	0.530	1,072,000	557,120	0.5197	6.984	6.716	6.984	6.850	7.119	79,813	6.9803	1.96%
2013-07-03	0	0.510	0.490	0.510	0.495	0.520	200,000	100,480	0.5024	6.850	6.581	6.850	6.649	6.984	14,891	6.7479	-3.77%
2013-07-02	0	0.530	0.510	0.530	0.520	0.530	24,000	12,560	0.5233	7.119	6.850	7.119	6.984	7.119	1,787	7.0291	1.92%
2013-06-28	0	0.520	0.500	0.520	0.520	0.520	16,000	8,320	0.5200	6.984	6.716	6.984	6.984	6.984	1,191	6.9843	4.00%
2013-06-27	0	0.500	0.490	0.500	0.500	0.520	192,000	96,560	0.5029	6.716	6.581	6.716	6.716	6.984	14,295	6.7549	0.00%
2013-06-26	0	0.500	0.500	0.520	0.500	0.520	240,000	121,360	0.5057	6.716	6.716	6.984	6.716	6.984	17,869	6.7918	0.00%
2013-06-25	0	0.500	0.480	0.500	0.470	0.500	624,000	305,280	0.4892	6.716	6.447	6.716	6.313	6.716	46,458	6.5710	0.00%
2013-06-24	0	0.500	0.490	0.500	0.490	0.530	696,000	352,000	0.5057	6.716	6.581	6.716	6.581	7.119	51,819	6.7929	-5.66%
2013-06-21	0	0.530	0.510	0.530	0.495	0.530	480,000	242,080	0.5043	7.119	6.850	7.119	6.649	7.119	35,737	6.7739	1.92%
2013-06-20	0	0.520	0.500	0.520	0.530	0.530	24,000	12,720	0.5300	6.984	6.716	6.984	7.119	7.119	1,787	7.1186	-1.89%
2013-06-19	0	0.530	0.500	0.530	0.510	0.530	96,000	49,920	0.5200	7.119	6.716	7.119	6.850	7.119	7,147	6.9843	1.92%
2013-06-18	0	0.520	0.510	0.520	0.510	0.560	2,064,000	1,088,880	0.5276	6.984	6.850	6.984	6.850	7.522	153,670	7.0858	-5.45%
2013-06-17	0	0.550	0.520	0.550	0.490	0.550	2,504,000	1,266,960	0.5060	7.387	6.984	7.387	6.581	7.387	186,429	6.7959	0.00%
2013-06-14	0	0.550	0.540	0.550	0.550	0.550	1,944,000	1,069,200	0.5500	7.387	7.253	7.387	7.387	7.387	144,736	7.3872	0.00%
2013-06-13	0	0.550	0.550	0.560	0.530	0.550	2,164,000	1,179,680	0.5451	7.387	7.387	7.522	7.119	7.387	161,116	7.3220	0.00%
2013-06-11	0	0.550	0.550	0.570	0.550	0.580	296,000	166,880	0.5638	7.387	7.387	7.656	7.387	7.790	22,038	7.5724	-5.17%
2013-06-10	0	0.580	0.570	0.580	0.570	0.600	1,176,000	677,680	0.5763	7.790	7.656	7.790	7.656	8.059	87,556	7.7399	1.75%
2013-06-07	0	0.570	0.560	0.580	0.560	0.590	1,448,000	813,120	0.5615	7.656	7.522	7.790	7.522	7.925	107,807	7.5423	1.79%
2013-06-06	0	0.560	0.550	0.560	0.540	0.560	712,000	391,120	0.5493	7.522	7.387	7.522	7.253	7.522	53,010	7.3782	1.82%
2013-06-05	0	0.550	0.540	0.550	0.540	0.560	176,000	96,240	0.5468	7.387	7.253	7.387	7.253	7.522	13,104	7.3445	-1.79%
2013-06-04	0	0.560	0.550	0.560	0.540	0.590	1,632,000	898,240	0.5504	7.522	7.387	7.522	7.253	7.925	121,507	7.3925	-3.45%
2013-06-03	0	0.580	0.560	0.580	0.560	0.610	688,000	399,920	0.5813	7.790	7.522	7.790	7.522	8.193	51,223	7.8074	-3.33%
2013-05-31	0	0.600	0.580	0.590	0.580	0.610	1,040,000	618,320	0.5945	8.059	7.790	7.925	7.790	8.193	77,431	7.9855	0.00%
2013-05-30	0	0.600	0.590	0.600	0.560	0.610	1,480,000	869,360	0.5874	8.059	7.925	8.059	7.522	8.193	110,190	7.8897	0.00%
2013-05-29	0	0.600	0.580	0.600	0.590	0.610	2,632,000	1,575,920	0.5988	8.059	7.790	8.059	7.925	8.193	195,959	8.0421	1.69%
2013-05-28	0	0.590	0.570	0.590	0.540	0.620	7,016,000	4,168,960	0.5942	7.925	7.656	7.925	7.253	8.327	522,360	7.9810	11.32%
2013-05-27	0	0.530	0.520	0.530	0.520	0.540	208,000	110,160	0.5296	7.119	6.984	7.119	6.984	7.253	15,486	7.1135	3.92%
2013-05-24	0	0.510	0.510	0.520	0.510	0.540	496,000	258,080	0.5203	6.850	6.850	6.984	6.850	7.253	36,929	6.9886	-3.77%
2013-05-23	0	0.530	0.520	0.530	0.510	0.550	1,248,000	657,760	0.5271	7.119	6.984	7.119	6.850	7.387	92,917	7.0790	-3.64%
2013-05-22	0	0.550	0.530	0.550	0.550	0.560	40,000	22,080	0.5520	7.387	7.119	7.387	7.387	7.522	2,978	7.4141	1.85%
2013-05-21	0	0.540	0.530	0.550	0.540	0.560	928,000	508,400	0.5478	7.253	7.119	7.387	7.253	7.522	69,092	7.3583	-3.57%
2013-05-20	0	0.560	0.550	0.560	0.560	0.570	280,000	157,280	0.5617	7.522	7.387	7.522	7.522	7.656	20,847	7.5446	1.82%
2013-05-16	0	0.550	0.540	0.550	0.540	0.550	312,000	170,800	0.5474	7.387	7.253	7.387	7.253	7.387	23,229	7.3528	0.00%
2013-05-15	0	0.550	0.540	0.560	0.540	0.560	976,000	536,240	0.5494	7.387	7.253	7.522	7.253	7.522	72,666	7.3795	-3.51%
2013-05-14	0	0.570	0.560	0.570	0.560	0.580	696,000	401,200	0.5764	7.656	7.522	7.656	7.522	7.790	51,819	7.7423	0.00%
2013-05-13	0	0.570	0.550	0.570	0.550	0.570	400,000	223,600	0.5590	7.656	7.387	7.656	7.387	7.656	29,781	7.5081	1.79%
2013-05-10	0	0.560	0.560	0.570	0.560	0.570	552,000	313,520	0.5680	7.522	7.522	7.656	7.522	7.656	41,098	7.6286	-3.45%
2013-05-09	0	0.580	0.570	0.580	0.570	0.580	480,000	276,400	0.5758	7.790	7.656	7.790	7.656	7.790	35,737	7.7342	1.75%
2013-05-08	0	0.570	0.560	0.570	0.560	0.570	1,928,000	1,087,280	0.5639	7.656	7.522	7.656	7.522	7.656	143,545	7.5745	-1.72%
2013-05-07	0	0.580	0.560	0.580	0.560	0.580	1,376,000	782,240	0.5685	7.790	7.522	7.790	7.522	7.790	102,447	7.6356	1.75%
2013-05-06	0	0.570	0.570	0.580	0.570	0.590	1,096,000	640,480	0.5844	7.656	7.656	7.790	7.656	7.925	81,600	7.8490	-3.39%
2013-05-03	0	0.590	0.570	0.590	0.560	0.590	2,376,000	1,370,960	0.5770	7.925	7.656	7.925	7.522	7.925	176,899	7.7499	-1.67%
2013-05-02	0	0.600	0.580	0.600	0.570	0.600	2,400,000	1,408,240	0.5868	8.059	7.790	8.059	7.656	8.059	178,686	7.8811	1.69%
2013-04-30	0	0.590	0.580	0.590	0.570	0.590	1,336,000	777,040	0.5816	7.925	7.790	7.925	7.656	7.925	99,469	7.8119	0.00%
2013-04-29	0	0.590	0.580	0.590	0.580	0.590	1,728,000	1,007,280	0.5829	7.925	7.790	7.925	7.790	7.925	128,654	7.8294	0.00%
2013-04-26	0	0.590	0.580	0.590	0.570	0.640	7,432,000	4,500,240	0.6055	7.925	7.790	7.925	7.656	8.596	553,332	8.1330	-3.28%
2013-04-25	0	0.610	0.610	0.620	0.600	0.620	7,032,000	4,295,920	0.6109	8.193	8.193	8.327	8.059	8.327	523,551	8.2054	1.67%
2013-04-24	0	0.600	0.590	0.600	0.570	0.600	6,728,000	3,994,400	0.5937	8.059	7.925	8.059	7.656	8.059	500,917	7.9742	3.45%
2013-04-23	0	0.580	0.570	0.580	0.550	0.600	11,712,000	6,820,000	0.5823	7.790	7.656	7.790	7.387	8.059	871,989	7.8212	7.41%
2013-04-22	0	0.540	0.540	0.550	0.520	0.550	3,888,000	2,099,840	0.5401	7.253	7.253	7.387	6.984	7.387	289,472	7.2540	3.85%
2013-04-19	0	0.520	0.500	0.520	0.510	0.520	2,504,000	1,294,800	0.5171	6.984	6.716	6.984	6.850	6.984	186,429	6.9453	-1.89%
2013-04-18	0	0.530	0.510	0.530	0.520	0.540	3,400,000	1,803,280	0.5304	7.119	6.850	7.119	6.984	7.253	253,139	7.1237	0.00%
2013-04-17	0	0.530	0.520	0.530	0.530	0.540	4,000,000	2,153,040	0.5383	7.119	6.984	7.119	7.119	7.253	297,811	7.2296	-3.64%
2013-04-16	0	0.550	0.550	0.560	0.510	0.570	7,560,000	4,105,520	0.5431	7.387	7.387	7.522	6.850	7.656	562,862	7.2940	14.58%
2013-04-15	1	-	-	-	-	-	0	0	-	6.447	-	-	-	-	0	-	0.00%
2013-04-12	1	-	-	-	-	-	0	0	-	6.447	-	-	-	-	0	-	0.00%
2013-04-11	1	-	-	-	-	-	0	0	-	6.447	-	-	-	-	0	-	0.00%
2013-04-10	1	-	-	-	-	-	0	0	-	6.447	-	-	-	-	0	-	0.00%
2013-04-09	1	-	-	-	-	-	0	0	-	6.447	-	-	-	-	0	-	0.00%
2013-04-08	1	-	-	-	-	-	0	0	-	6.447	-	-	-	-	0	-	0.00%
2013-04-05	1	-	-	-	-	-	0	0	-	6.447	-	-	-	-	0	-	0.00%
2013-04-03	1	-	-	-	-	-	0	0	-	6.447	-	-	-	-	0	-	0.00%
2013-04-02	1	-	-	-	-	-	0	0	-	6.447	-	-	-	-	0	-	0.00%
2013-03-28	0	0.480	0.460	0.480	0.465	0.480	120,000	56,280	0.4690	6.447	6.178	6.447	6.246	6.447	8,934	6.2993	0.00%
2013-03-27	0	0.480	0.460	0.480	0.460	0.480	72,000	34,080	0.4733	6.447	6.178	6.447	6.178	6.447	5,361	6.3575	0.00%
2013-03-26	0	0.480	0.460	0.480	0.460	0.490	80,000	37,840	0.4730	6.447	6.178	6.447	6.178	6.581	5,956	6.3530	3.23%
2013-03-25	0	0.465	0.460	0.475	0.465	0.480	136,000	64,160	0.4718	6.246	6.178	6.380	6.246	6.447	10,126	6.3364	-1.06%
2013-03-22	0	0.470	0.460	0.475	-	-	200,000	94,000	0.4700	6.313	6.178	6.380	-	-	14,891	6.3127	0.00%
2013-03-21	0	0.470	0.460	0.470	0.470	0.475	16,000	7,560	0.4725	6.313	6.178	6.313	6.313	6.380	1,191	6.3463	0.00%
2013-03-20	0	0.470	0.460	0.470	0.470	0.485	48,000	22,680	0.4725	6.313	6.178	6.313	6.313	6.514	3,574	6.3463	0.00%
2013-03-19	0	0.470	0.460	0.470	0.470	0.475	24,000	11,320	0.4717	6.313	6.178	6.313	6.313	6.380	1,787	6.3351	0.00%
2013-03-18	0	0.470	0.455	0.470	0.455	0.480	152,000	70,320	0.4626	6.313	6.111	6.313	6.111	6.447	11,317	6.2138	-1.05%
2013-03-15	0	0.475	0.465	0.475	0.460	0.485	176,000	82,880	0.4709	6.380	6.246	6.380	6.178	6.514	13,104	6.3249	-1.04%
2013-03-14	0	0.480	0.465	0.480	0.480	0.485	72,000	34,720	0.4822	6.447	6.246	6.447	6.447	6.514	5,361	6.4769	-1.03%
2013-03-13	0	0.485	0.465	0.485	0.490	0.490	8,000	3,920	0.4900	6.514	6.246	6.514	6.581	6.581	596	6.5814	1.04%
2013-03-12	0	0.480	0.475	0.485	0.480	0.500	160,000	77,880	0.4868	6.447	6.380	6.514	6.447	6.716	11,912	6.5377	-2.04%
2013-03-11	0	0.490	0.470	0.490	0.470	0.495	152,000	72,200	0.4750	6.581	6.313	6.581	6.313	6.649	11,317	6.3799	1.03%
2013-03-08	0	0.485	0.470	0.485	0.475	0.490	48,000	22,920	0.4775	6.514	6.313	6.514	6.380	6.581	3,574	6.4135	2.11%
2013-03-07	0	0.475	0.455	0.480	0.450	0.485	832,000	389,000	0.4675	6.380	6.111	6.447	6.044	6.514	61,945	6.2798	0.00%
2013-03-06	0	0.475	0.465	0.475	0.430	0.475	3,456,000	1,585,880	0.4589	6.380	6.246	6.380	5.775	6.380	257,308	6.1633	6.74%
2013-03-05	0	0.445	0.425	0.445	0.425	0.445	144,000	62,720	0.4356	5.977	5.708	5.977	5.708	5.977	10,721	5.8501	-1.11%
2013-03-04	0	0.450	0.440	0.450	0.445	0.465	112,000	50,120	0.4475	6.044	5.910	6.044	5.977	6.246	8,339	6.0105	-1.10%
2013-03-01	0	0.455	0.440	0.455	0.450	0.455	88,000	39,640	0.4505	6.111	5.910	6.111	6.044	6.111	6,552	6.0502	-2.15%
2013-02-28	0	0.465	0.445	0.465	0.455	0.465	32,000	14,640	0.4575	6.246	5.977	6.246	6.111	6.246	2,382	6.1448	0.00%
2013-02-27	0	0.465	0.440	0.465	0.445	0.470	656,000	298,200	0.4546	6.246	5.910	6.246	5.977	6.313	48,841	6.1055	-2.11%
2013-02-26	0	0.475	0.465	0.470	0.460	0.485	504,000	235,400	0.4671	6.380	6.246	6.313	6.178	6.514	37,524	6.2733	1.06%
2013-02-25	0	0.470	0.465	0.470	0.460	0.470	336,000	155,600	0.4631	6.313	6.246	6.313	6.178	6.313	25,016	6.2200	0.00%
2013-02-22	0	0.470	0.465	0.470	0.470	0.480	48,000	22,800	0.4750	6.313	6.246	6.313	6.313	6.447	3,574	6.3799	-3.09%
2013-02-21	0	0.485	0.470	0.485	0.460	0.500	928,000	442,600	0.4769	6.514	6.313	6.514	6.178	6.716	69,092	6.4059	4.30%
2013-02-20	0	0.465	0.455	0.465	0.460	0.465	192,000	88,520	0.4610	6.246	6.111	6.246	6.178	6.246	14,295	6.1924	-2.11%
2013-02-19	0	0.475	0.460	0.475	0.460	0.480	736,000	342,560	0.4654	6.380	6.178	6.380	6.178	6.447	54,797	6.2514	-2.06%
2013-02-18	0	0.485	0.470	0.485	0.480	0.485	88,000	42,280	0.4805	6.514	6.313	6.514	6.447	6.514	6,552	6.4532	0.00%
2013-02-15	0	0.485	0.470	0.485	0.470	0.485	208,000	99,520	0.4785	6.514	6.313	6.514	6.313	6.514	15,486	6.4264	0.00%
2013-02-14	0	0.485	0.470	0.485	0.470	0.490	240,000	114,520	0.4772	6.514	6.313	6.514	6.313	6.581	17,869	6.4090	1.04%
2013-02-08	0	0.480	0.465	0.480	0.460	0.480	600,000	281,040	0.4684	6.447	6.246	6.447	6.178	6.447	44,672	6.2912	-2.04%
2013-02-07	0	0.490	0.475	0.490	0.480	0.490	224,000	107,800	0.4813	6.581	6.380	6.581	6.447	6.581	16,677	6.4638	0.00%
2013-02-06	0	0.490	0.485	0.490	0.485	0.490	448,000	217,960	0.4865	6.581	6.514	6.581	6.514	6.581	33,355	6.5346	0.00%
2013-02-05	0	0.490	0.475	0.490	0.480	0.500	368,000	179,920	0.4889	6.581	6.380	6.581	6.447	6.716	27,399	6.5668	0.00%
2013-02-04	0	0.490	0.480	0.490	0.490	0.490	64,000	31,360	0.4900	6.581	6.447	6.581	6.581	6.581	4,765	6.5814	0.00%
2013-02-01	0	0.490	0.480	0.490	0.485	0.490	112,000	54,800	0.4893	6.581	6.447	6.581	6.514	6.581	8,339	6.5718	0.00%
2013-01-31	0	0.490	0.480	0.490	0.475	0.495	432,000	210,200	0.4866	6.581	6.447	6.581	6.380	6.649	32,164	6.5354	-1.01%
2013-01-30	0	0.495	0.480	0.495	0.485	0.495	304,000	148,000	0.4868	6.649	6.447	6.649	6.514	6.649	22,634	6.5390	0.00%
2013-01-29	0	0.495	0.480	0.495	0.495	0.495	16,000	7,920	0.4950	6.649	6.447	6.649	6.649	6.649	1,191	6.6485	0.00%
2013-01-28	0	0.495	0.490	0.495	0.490	0.500	216,000	106,200	0.4917	6.649	6.581	6.649	6.581	6.716	16,082	6.6038	-1.00%
2013-01-25	0	0.500	0.480	0.500	0.480	0.500	248,000	121,120	0.4884	6.716	6.447	6.716	6.447	6.716	18,464	6.5597	0.00%
2013-01-24	0	0.500	0.480	0.500	0.500	0.510	56,000	28,080	0.5014	6.716	6.447	6.716	6.716	6.850	4,169	6.7349	0.00%
2013-01-23	0	0.500	0.485	0.500	0.485	0.500	216,000	106,400	0.4926	6.716	6.514	6.716	6.514	6.716	16,082	6.6162	-1.96%
2013-01-22	0	0.510	0.500	0.510	0.495	0.510	336,000	167,200	0.4976	6.850	6.716	6.850	6.649	6.850	25,016	6.6837	0.00%
2013-01-21	0	0.510	0.490	0.510	0.500	0.520	624,000	312,640	0.5010	6.850	6.581	6.850	6.716	6.984	46,458	6.7295	0.00%
2013-01-18	0	0.510	0.490	0.510	0.490	0.510	416,000	207,400	0.4986	6.850	6.581	6.850	6.581	6.850	30,972	6.6963	2.00%
2013-01-17	0	0.500	0.495	0.510	0.500	0.520	488,000	248,480	0.5092	6.716	6.649	6.850	6.716	6.984	36,333	6.8390	-3.85%
2013-01-16	0	0.520	0.510	0.520	0.500	0.530	2,008,000	1,034,720	0.5153	6.984	6.850	6.984	6.716	7.119	149,501	6.9212	0.00%
2013-01-15	0	0.520	0.510	0.520	0.510	0.530	1,392,000	720,800	0.5178	6.984	6.850	6.984	6.850	7.119	103,638	6.9550	-1.89%
2013-01-14	0	0.530	0.520	0.530	0.510	0.530	3,816,000	1,970,480	0.5164	7.119	6.984	7.119	6.850	7.119	284,111	6.9356	0.00%
2013-01-11	0	0.530	0.510	0.530	0.510	0.540	1,432,000	748,640	0.5228	7.119	6.850	7.119	6.850	7.253	106,616	7.0218	0.00%
2013-01-10	0	0.530	0.520	0.530	0.520	0.530	160,000	83,280	0.5205	7.119	6.984	7.119	6.984	7.119	11,912	6.9910	-3.64%
2013-01-09	0	0.550	0.510	0.550	0.510	0.560	688,000	368,480	0.5356	7.387	6.850	7.387	6.850	7.522	51,223	7.1936	3.77%
2013-01-08	0	0.530	0.510	0.530	0.520	0.550	184,000	96,720	0.5257	7.119	6.850	7.119	6.984	7.387	13,699	7.0602	0.00%
2013-01-07	0	0.530	0.520	0.530	0.510	0.530	3,816,000	1,979,280	0.5187	7.119	6.984	7.119	6.850	7.119	284,111	6.9666	-3.64%
2013-01-04	0	0.550	0.520	0.550	0.510	0.550	1,256,000	649,920	0.5175	7.387	6.984	7.387	6.850	7.387	93,513	6.9501	0.00%
2013-01-03	0	0.550	0.530	0.550	0.520	0.560	1,656,000	872,000	0.5266	7.387	7.119	7.387	6.984	7.522	123,294	7.0726	5.77%
2013-01-02	0	0.520	0.510	0.520	0.510	0.540	752,000	393,120	0.5228	6.984	6.850	6.984	6.850	7.253	55,988	7.0215	-3.70%
2012-12-31	0	0.540	0.530	0.540	0.530	0.560	1,912,000	1,020,560	0.5338	7.253	7.119	7.253	7.119	7.522	142,353	7.1692	-5.26%
2012-12-28	0	0.570	0.550	0.570	0.540	0.590	5,064,000	2,802,400	0.5534	7.656	7.387	7.656	7.253	7.925	377,028	7.4329	-3.39%
2012-12-27	0	0.590	0.570	0.590	0.550	0.600	5,624,000	3,203,840	0.5697	7.925	7.656	7.925	7.387	8.059	418,722	7.6515	0.00%
2012-12-24	0	0.590	0.570	0.590	0.570	0.590	568,000	327,680	0.5769	7.925	7.656	7.925	7.656	7.925	42,289	7.7486	-1.67%
2012-12-21	0	0.600	0.580	0.610	0.550	0.610	2,088,000	1,196,080	0.5728	8.059	7.790	8.193	7.387	8.193	155,457	7.6940	3.45%
2012-12-20	0	0.580	0.570	0.590	0.560	0.600	1,408,000	807,680	0.5736	7.790	7.656	7.925	7.522	8.059	104,829	7.7047	1.75%
2012-12-19	0	0.570	0.570	0.580	0.560	0.620	2,608,000	1,574,320	0.6037	7.656	7.656	7.790	7.522	8.327	194,172	8.1078	-6.56%
2012-12-18	0	0.610	0.600	0.610	0.580	0.630	3,360,000	2,031,520	0.6046	8.193	8.059	8.193	7.790	8.462	250,161	8.1209	-3.17%
2012-12-17	0	0.630	0.600	0.630	0.590	0.630	5,576,000	3,451,040	0.6189	8.462	8.059	8.462	7.925	8.462	415,148	8.3128	1.61%
2012-12-14	0	0.620	0.600	0.620	0.600	0.630	7,632,000	4,667,840	0.6116	8.327	8.059	8.327	8.059	8.462	568,223	8.2148	-1.59%
2012-12-13	0	0.630	0.620	0.630	0.600	0.630	2,968,000	1,838,160	0.6193	8.462	8.327	8.462	8.059	8.462	220,975	8.3184	3.28%
2012-12-12	0	0.610	0.600	0.610	0.580	0.620	2,784,000	1,669,360	0.5996	8.193	8.059	8.193	7.790	8.327	207,276	8.0538	3.39%
2012-12-11	0	0.590	0.580	0.610	0.560	0.610	2,728,000	1,606,640	0.5889	7.925	7.790	8.193	7.522	8.193	203,107	7.9103	0.00%
2012-12-10	0	0.590	0.560	0.590	0.530	0.590	5,032,000	2,835,640	0.5635	7.925	7.522	7.925	7.119	7.925	374,646	7.5689	11.32%
2012-12-07	0	0.530	0.530	0.540	0.500	0.530	1,920,000	984,720	0.5129	7.119	7.119	7.253	6.716	7.119	142,949	6.8886	6.00%
2012-12-06	0	0.500	0.500	0.510	0.495	0.520	3,568,000	1,814,640	0.5086	6.716	6.716	6.850	6.649	6.984	265,647	6.8310	-1.96%
2012-12-05	0	0.510	0.490	0.510	0.495	0.510	2,712,000	1,366,200	0.5038	6.850	6.581	6.850	6.649	6.850	201,916	6.7662	3.03%
2012-12-04	0	0.495	0.490	0.510	0.460	0.540	4,944,000	2,493,200	0.5043	6.649	6.581	6.850	6.178	7.253	368,094	6.7733	7.61%
2012-12-03	0	0.460	0.445	0.470	0.450	0.470	256,000	117,120	0.4575	6.178	5.977	6.313	6.044	6.313	19,060	6.1448	-2.13%
2012-11-30	0	0.470	0.440	0.470	0.440	0.480	184,000	83,280	0.4526	6.313	5.910	6.313	5.910	6.447	13,699	6.0791	6.82%
2012-11-29	0	0.440	0.430	0.440	0.440	0.440	176,000	77,440	0.4400	5.910	5.775	5.910	5.910	5.910	13,104	5.9098	0.00%
2012-11-28	0	0.440	0.430	0.445	0.440	0.440	160,000	70,400	0.4400	5.910	5.775	5.977	5.910	5.910	11,912	5.9098	0.00%
2012-11-27	0	0.440	0.425	0.440	0.425	0.440	840,000	363,480	0.4327	5.910	5.708	5.910	5.708	5.910	62,540	5.8119	0.00%
2012-11-26	0	0.440	0.430	0.440	0.435	0.450	320,000	141,000	0.4406	5.910	5.775	5.910	5.843	6.044	23,825	5.9182	-2.22%
2012-11-23	0	0.450	0.445	0.450	0.450	0.455	288,000	130,400	0.4528	6.044	5.977	6.044	6.044	6.111	21,442	6.0814	-1.10%
2012-11-22	0	0.455	0.450	0.455	0.450	0.455	560,000	252,800	0.4514	6.111	6.044	6.111	6.044	6.111	41,693	6.0633	0.00%
2012-11-21	0	0.455	0.450	0.455	0.445	0.455	168,000	75,040	0.4467	6.111	6.044	6.111	5.977	6.111	12,508	5.9993	0.00%
2012-11-20	0	0.455	0.450	0.455	0.445	0.455	560,000	250,640	0.4476	6.111	6.044	6.111	5.977	6.111	41,693	6.0115	1.11%
2012-11-19	0	0.450	0.445	0.450	0.445	0.450	288,000	128,400	0.4458	6.044	5.977	6.044	5.977	6.044	21,442	5.9881	0.00%
2012-11-16	0	0.450	0.445	0.450	0.450	0.450	96,000	43,200	0.4500	6.044	5.977	6.044	6.044	6.044	7,147	6.0441	0.00%
2012-11-15	0	0.450	0.445	0.450	0.450	0.450	120,000	54,000	0.4500	6.044	5.977	6.044	6.044	6.044	8,934	6.0441	0.00%
2012-11-14	0	0.450	0.445	0.455	0.450	0.455	256,000	115,320	0.4505	6.044	5.977	6.111	6.044	6.111	19,060	6.0504	-1.10%
2012-11-13	0	0.455	0.445	0.455	0.440	0.455	232,000	103,200	0.4448	6.111	5.977	6.111	5.910	6.111	17,273	5.9746	1.11%
2012-11-12	0	0.450	0.445	0.450	0.440	0.450	96,000	42,680	0.4446	6.044	5.977	6.044	5.910	6.044	7,147	5.9714	0.00%
2012-11-09	0	0.450	0.445	0.450	0.445	0.460	360,000	162,760	0.4521	6.044	5.977	6.044	5.977	6.178	26,803	6.0725	-2.17%
2012-11-08	0	0.460	0.455	0.470	0.460	0.470	96,000	44,240	0.4608	6.178	6.111	6.313	6.178	6.313	7,147	6.1896	-3.16%
2012-11-07	0	0.475	0.470	0.475	0.465	0.475	400,000	188,360	0.4709	6.380	6.313	6.380	6.246	6.380	29,781	6.3248	0.00%
2012-11-06	0	0.475	0.460	0.475	0.460	0.475	336,000	154,840	0.4608	6.380	6.178	6.380	6.178	6.380	25,016	6.1896	3.26%
2012-11-05	0	0.460	0.455	0.465	0.455	0.465	232,000	107,160	0.4619	6.178	6.111	6.246	6.111	6.246	17,273	6.2039	-2.13%
2012-11-02	0	0.470	0.450	0.470	0.450	0.470	696,000	317,960	0.4568	6.313	6.044	6.313	6.044	6.313	51,819	6.1360	0.00%
2012-11-01	0	0.470	0.460	0.470	0.465	0.470	56,000	26,080	0.4657	6.313	6.178	6.313	6.246	6.313	4,169	6.2552	0.00%
2012-10-31	0	0.470	0.460	0.470	0.455	0.475	384,000	177,200	0.4615	6.313	6.178	6.313	6.111	6.380	28,590	6.1980	0.00%
2012-10-30	0	0.470	0.465	0.470	0.470	0.470	16,000	7,520	0.4700	6.313	6.246	6.313	6.313	6.313	1,191	6.3127	0.00%
2012-10-29	0	0.470	0.460	0.470	0.460	0.470	120,000	55,760	0.4647	6.313	6.178	6.313	6.178	6.313	8,934	6.2411	0.00%
2012-10-26	0	0.470	0.455	0.470	0.455	0.475	216,000	99,720	0.4617	6.313	6.111	6.313	6.111	6.380	16,082	6.2008	-1.05%
2012-10-25	0	0.475	0.455	0.475	0.455	0.475	584,000	268,600	0.4599	6.380	6.111	6.380	6.111	6.380	43,480	6.1775	2.15%
2012-10-24	0	0.465	0.460	0.465	0.455	0.480	648,000	300,680	0.4640	6.246	6.178	6.246	6.111	6.447	48,245	6.2323	-2.11%
2012-10-22	0	0.475	0.470	0.475	0.475	0.480	48,000	22,840	0.4758	6.380	6.313	6.380	6.380	6.447	3,574	6.3911	0.00%
2012-10-19	0	0.475	0.465	0.475	0.445	0.480	2,488,000	1,129,320	0.4539	6.380	6.246	6.380	5.977	6.447	185,238	6.0966	-1.04%
2012-10-18	0	0.480	0.475	0.480	0.470	0.480	496,000	235,200	0.4742	6.447	6.380	6.447	6.313	6.447	36,929	6.3691	-1.03%
2012-10-17	0	0.485	0.475	0.485	0.475	0.485	120,000	57,280	0.4773	6.514	6.380	6.514	6.380	6.514	8,934	6.4112	2.11%
2012-10-16	0	0.475	0.470	0.475	0.465	0.480	136,000	63,840	0.4694	6.380	6.313	6.380	6.246	6.447	10,126	6.3048	-1.04%
2012-10-15	0	0.480	0.475	0.480	0.470	0.490	488,000	231,400	0.4742	6.447	6.380	6.447	6.313	6.581	36,333	6.3689	-3.03%
2012-10-12	0	0.495	0.485	0.495	0.475	0.520	664,000	325,760	0.4906	6.649	6.514	6.649	6.380	6.984	49,437	6.5895	3.13%
2012-10-11	0	0.480	0.470	0.480	0.470	0.490	592,000	280,640	0.4741	6.447	6.313	6.447	6.313	6.581	44,076	6.3672	-2.04%
2012-10-10	0	0.490	0.480	0.490	0.470	0.490	480,000	229,400	0.4779	6.581	6.447	6.581	6.313	6.581	35,737	6.4191	1.03%
2012-10-09	0	0.485	0.480	0.485	0.475	0.485	296,000	141,960	0.4796	6.514	6.447	6.514	6.380	6.514	22,038	6.4416	2.11%
2012-10-08	0	0.475	0.465	0.475	0.470	0.480	344,000	164,240	0.4774	6.380	6.246	6.380	6.313	6.447	25,612	6.4127	1.06%
2012-10-05	0	0.470	0.465	0.470	0.470	0.485	136,000	64,520	0.4744	6.313	6.246	6.313	6.313	6.514	10,126	6.3720	-3.09%
2012-10-04	0	0.485	0.475	0.485	0.480	0.485	112,000	53,840	0.4807	6.514	6.380	6.514	6.447	6.514	8,339	6.4566	1.04%
2012-10-03	0	0.480	0.470	0.480	0.470	0.480	352,000	166,840	0.4740	6.447	6.313	6.447	6.313	6.447	26,207	6.3662	1.05%
2012-09-28	0	0.475	0.470	0.485	0.470	0.485	88,000	42,160	0.4791	6.380	6.313	6.514	6.313	6.514	6,552	6.4348	-1.04%
2012-09-27	0	0.480	0.475	0.485	0.475	0.485	104,000	50,080	0.4815	6.447	6.380	6.514	6.380	6.514	7,743	6.4677	-1.03%
2012-09-26	0	0.485	0.470	0.485	0.475	0.485	88,000	42,440	0.4823	6.514	6.313	6.514	6.380	6.514	6,552	6.4776	0.00%
2012-09-25	0	0.485	0.480	0.485	0.485	0.490	48,000	23,320	0.4858	6.514	6.447	6.514	6.514	6.581	3,574	6.5254	0.00%
2012-09-24	0	0.485	0.475	0.485	0.470	0.490	416,000	198,520	0.4772	6.514	6.380	6.514	6.313	6.581	30,972	6.4096	-1.02%
2012-09-21	0	0.490	0.480	0.490	0.485	0.490	120,000	58,760	0.4897	6.581	6.447	6.581	6.514	6.581	8,934	6.5769	1.03%
2012-09-20	0	0.485	0.480	0.490	0.480	0.490	240,000	116,400	0.4850	6.514	6.447	6.581	6.447	6.581	17,869	6.5142	-1.02%
2012-09-19	0	0.490	0.480	0.495	0.490	0.490	160,000	78,400	0.4900	6.581	6.447	6.649	6.581	6.581	11,912	6.5814	0.00%
2012-09-18	0	0.490	0.480	0.490	0.470	0.500	672,000	320,760	0.4773	6.581	6.447	6.581	6.313	6.716	50,032	6.4111	-2.00%
2012-09-17	0	0.500	0.485	0.500	0.485	0.520	728,000	358,320	0.4922	6.716	6.514	6.716	6.514	6.984	54,202	6.6109	1.01%
2012-09-14	0	0.495	0.485	0.495	0.485	0.495	440,000	215,440	0.4896	6.649	6.514	6.649	6.514	6.649	32,759	6.5765	0.00%
2012-09-13	0	0.495	0.490	0.495	0.490	0.500	920,000	455,320	0.4949	6.649	6.581	6.649	6.581	6.716	68,496	6.6474	1.02%
2012-09-12	0	0.490	0.480	0.490	0.465	0.490	2,128,000	1,031,360	0.4847	6.581	6.447	6.581	6.246	6.581	158,435	6.5097	1.03%
2012-09-11	0	0.485	0.480	0.485	0.465	0.485	192,000	91,080	0.4744	6.514	6.447	6.514	6.246	6.514	14,295	6.3715	0.00%
2012-09-10	0	0.485	0.480	0.485	0.470	0.495	800,000	380,720	0.4759	6.514	6.447	6.514	6.313	6.649	59,562	6.3920	-1.02%
2012-09-07	0	0.490	0.485	0.490	0.475	0.495	456,000	220,040	0.4825	6.581	6.514	6.581	6.380	6.649	33,950	6.4812	-2.00%
2012-09-06	0	0.500	0.485	0.500	0.480	0.510	240,000	117,160	0.4882	6.716	6.514	6.716	6.447	6.850	17,869	6.5567	0.00%
2012-09-05	0	0.500	0.485	0.500	0.480	0.500	224,000	108,320	0.4836	6.716	6.514	6.716	6.447	6.716	16,677	6.4950	0.00%
2012-09-04	0	0.500	0.485	0.500	0.480	0.510	144,000	71,400	0.4958	6.716	6.514	6.716	6.447	6.850	10,721	6.6597	-1.96%
2012-09-03	0	0.510	0.495	0.510	0.500	0.510	592,000	296,320	0.5005	6.850	6.649	6.850	6.716	6.850	44,076	6.7229	2.00%
2012-08-31	0	0.500	0.490	0.510	0.485	0.500	568,000	282,720	0.4977	6.716	6.581	6.850	6.514	6.716	42,289	6.6854	1.01%
2012-08-30	0	0.495	0.480	0.495	0.475	0.510	920,000	446,360	0.4852	6.649	6.447	6.649	6.380	6.850	68,496	6.5165	-2.94%
2012-08-29	0	0.510	0.495	0.510	0.500	0.510	112,000	56,240	0.5021	6.850	6.649	6.850	6.716	6.850	8,339	6.7445	0.00%
2012-08-28	0	0.510	0.490	0.510	0.475	0.520	224,000	111,760	0.4989	6.850	6.581	6.850	6.380	6.984	16,677	6.7013	-1.92%
2012-08-27	0	0.520	0.500	0.520	0.495	0.520	1,400,000	702,400	0.5017	6.984	6.716	6.984	6.649	6.984	104,234	6.7387	6.12%
2012-08-24	0	0.530	0.510	0.530	0.500	0.530	416,000	215,760	0.5187	6.581	6.333	6.581	6.209	6.581	33,501	6.4405	0.00%
2012-08-23	0	0.530	0.530	0.560	0.520	0.530	208,000	109,840	0.5281	6.581	6.581	6.954	6.457	6.581	16,750	6.5575	0.00%
2012-08-22	0	0.530	0.520	0.530	0.500	0.530	304,000	156,800	0.5158	6.581	6.457	6.581	6.209	6.581	24,481	6.4049	0.00%
2012-08-21	0	0.530	0.500	0.540	0.520	0.530	128,000	67,440	0.5269	6.581	6.209	6.706	6.457	6.581	10,308	6.5426	0.00%
2012-08-20	0	0.530	0.510	0.530	0.500	0.540	712,000	358,400	0.5034	6.581	6.333	6.581	6.209	6.706	57,338	6.2507	1.92%
2012-08-17	0	0.520	0.500	0.520	0.500	0.530	192,000	97,920	0.5100	6.457	6.209	6.457	6.209	6.581	15,462	6.3330	0.00%
2012-08-16	0	0.520	0.495	0.520	0.480	0.520	312,000	159,280	0.5105	6.457	6.147	6.457	5.960	6.457	25,125	6.3394	1.96%
2012-08-15	0	0.510	0.510	0.530	0.455	0.510	968,000	456,320	0.4714	6.333	6.333	6.581	5.650	6.333	77,953	5.8538	0.00%
2012-08-14	0	0.510	0.490	0.520	0.485	0.530	200,000	99,720	0.4986	6.333	6.085	6.457	6.023	6.581	16,106	6.1915	0.00%
2012-08-13	0	0.510	0.495	0.510	0.500	0.520	112,000	57,360	0.5121	6.333	6.147	6.333	6.209	6.457	9,019	6.3596	-3.77%
2012-08-10	0	0.530	0.500	0.530	0.500	0.530	208,000	106,880	0.5138	6.581	6.209	6.581	6.209	6.581	16,750	6.3808	1.92%
2012-08-09	0	0.520	0.500	0.520	0.510	0.530	552,000	287,120	0.5201	6.457	6.209	6.457	6.333	6.581	44,453	6.4590	0.00%
2012-08-08	0	0.520	0.500	0.520	0.520	0.520	128,000	66,560	0.5200	6.457	6.209	6.457	6.457	6.457	10,308	6.4572	0.00%
2012-08-07	0	0.520	0.510	0.520	0.500	0.520	1,000,000	506,480	0.5065	6.457	6.333	6.457	6.209	6.457	80,530	6.2893	-1.89%
2012-08-06	0	0.530	0.500	0.530	0.510	0.530	152,000	79,760	0.5247	6.581	6.209	6.581	6.333	6.581	12,241	6.5160	1.92%
2012-08-03	0	0.520	0.500	0.520	0.510	0.520	576,000	294,480	0.5113	6.457	6.209	6.457	6.333	6.457	46,386	6.3485	0.00%
2012-08-02	0	0.520	0.520	0.700	0.510	0.510	40,000	20,400	0.5100	6.457	6.457	8.692	6.333	6.333	3,221	6.3330	1.96%
2012-08-01	0	0.510	0.480	0.540	0.500	0.510	80,000	40,400	0.5050	6.333	5.960	6.706	6.209	6.333	6,442	6.2709	0.00%
2012-07-31	0	0.510	0.490	0.510	0.510	0.530	144,000	75,920	0.5272	6.333	6.085	6.333	6.333	6.581	11,596	6.5469	-1.92%
2012-07-30	0	0.520	0.485	0.520	0.480	0.520	208,000	103,240	0.4963	6.457	6.023	6.457	5.960	6.457	16,750	6.1635	5.05%
2012-07-27	0	0.495	0.475	0.495	0.470	0.510	232,000	111,280	0.4797	6.147	5.898	6.147	5.836	6.333	18,683	5.9562	0.00%
2012-07-26	0	0.495	0.475	0.495	0.475	0.500	96,000	47,160	0.4913	6.147	5.898	6.147	5.898	6.209	7,731	6.1002	0.00%
2012-07-25	0	0.495	0.470	0.500	0.470	0.500	520,000	252,920	0.4864	6.147	5.836	6.209	5.836	6.209	41,876	6.0398	3.13%
2012-07-24	0	0.480	0.465	0.480	0.470	0.480	160,000	76,000	0.4750	5.960	5.774	5.960	5.836	5.960	12,885	5.8984	-1.03%
2012-07-23	0	0.485	0.465	0.485	0.465	0.500	560,000	269,280	0.4809	6.023	5.774	6.023	5.774	6.209	45,097	5.9711	-4.90%
2012-07-20	0	0.510	0.500	0.510	0.500	0.520	2,352,000	1,197,680	0.5092	6.333	6.209	6.333	6.209	6.457	189,408	6.3233	-3.77%
2012-07-19	0	0.530	0.510	0.530	0.520	0.530	136,000	71,120	0.5229	6.581	6.333	6.581	6.457	6.581	10,952	6.4937	0.00%
2012-07-18	0	0.530	0.500	0.530	0.500	0.530	496,000	257,440	0.5190	6.581	6.209	6.581	6.209	6.581	39,943	6.4452	-1.85%
2012-07-17	0	0.540	0.530	0.540	0.510	0.540	1,464,000	766,080	0.5233	6.706	6.581	6.706	6.333	6.706	117,897	6.4979	0.00%
2012-07-16	0	0.540	0.520	0.540	0.520	0.550	504,000	267,120	0.5300	6.706	6.457	6.706	6.457	6.830	40,587	6.5814	0.00%
2012-07-13	0	0.540	0.530	0.540	0.540	0.550	736,000	397,600	0.5402	6.706	6.581	6.706	6.706	6.830	59,270	6.7082	0.00%
2012-07-12	0	0.540	0.520	0.540	0.520	0.550	448,000	242,880	0.5421	6.706	6.457	6.706	6.457	6.830	36,078	6.7322	0.00%
2012-07-11	0	0.540	0.530	0.540	0.530	0.540	1,200,000	647,760	0.5398	6.706	6.581	6.706	6.581	6.706	96,636	6.7031	0.00%
2012-07-10	0	0.540	0.530	0.540	0.540	0.560	224,000	122,480	0.5468	6.706	6.581	6.706	6.706	6.954	18,039	6.7898	-1.82%
2012-07-09	0	0.550	0.530	0.550	0.530	0.560	440,000	242,720	0.5516	6.830	6.581	6.830	6.581	6.954	35,433	6.8500	-3.51%
2012-07-06	0	0.570	0.550	0.570	0.550	0.590	728,000	411,520	0.5653	7.078	6.830	7.078	6.830	7.326	58,626	7.0194	0.00%
2012-07-05	0	0.570	0.560	0.570	0.560	0.570	552,000	313,200	0.5674	7.078	6.954	7.078	6.954	7.078	44,453	7.0457	0.00%
2012-07-04	0	0.570	0.550	0.570	0.540	0.580	1,456,000	809,040	0.5557	7.078	6.830	7.078	6.706	7.202	117,252	6.9000	0.00%
2012-07-03	0	0.570	0.560	0.570	0.560	0.600	544,000	314,000	0.5772	7.078	6.954	7.078	6.954	7.451	43,809	7.1676	-1.72%
2012-06-29	0	0.580	0.570	0.580	0.560	0.600	968,000	556,800	0.5752	7.202	7.078	7.202	6.954	7.451	77,953	7.1427	-1.69%
2012-06-28	0	0.590	0.580	0.590	0.580	0.610	2,096,000	1,242,160	0.5926	7.326	7.202	7.326	7.202	7.575	168,792	7.3591	-3.28%
2012-06-27	0	0.610	0.590	0.610	0.580	0.620	4,824,000	2,912,720	0.6038	7.575	7.326	7.575	7.202	7.699	388,479	7.4978	5.17%
2012-06-26	0	0.580	0.570	0.580	0.570	0.590	1,792,000	1,033,200	0.5766	7.202	7.078	7.202	7.078	7.326	144,310	7.1596	-1.69%
2012-06-25	0	0.590	0.570	0.590	0.570	0.600	1,040,000	597,600	0.5746	7.326	7.078	7.326	7.078	7.451	83,752	7.1354	1.72%
2012-06-22	0	0.580	0.570	0.580	0.560	0.580	504,000	289,600	0.5746	7.202	7.078	7.202	6.954	7.202	40,587	7.1352	3.57%
2012-06-21	0	0.560	0.550	0.560	0.550	0.570	328,000	183,680	0.5600	6.954	6.830	6.954	6.830	7.078	26,414	6.9539	-1.75%
2012-06-20	0	0.570	0.540	0.570	0.530	0.580	1,024,000	570,880	0.5575	7.078	6.706	7.078	6.581	7.202	82,463	6.9229	-1.72%
2012-06-19	0	0.580	0.560	0.580	0.560	0.590	488,000	280,720	0.5752	7.202	6.954	7.202	6.954	7.326	39,299	7.1432	1.75%
2012-06-18	0	0.570	0.560	0.570	0.560	0.580	856,000	486,160	0.5679	7.078	6.954	7.078	6.954	7.202	68,934	7.0525	0.00%
2012-06-15	0	0.570	0.570	0.580	0.570	0.590	1,072,000	615,600	0.5743	7.078	7.078	7.202	7.078	7.326	86,329	7.1309	-3.39%
2012-06-14	0	0.590	0.570	0.590	0.570	0.590	1,928,000	1,120,000	0.5809	7.326	7.078	7.326	7.078	7.326	155,263	7.2136	1.72%
2012-06-13	0	0.580	0.570	0.580	0.580	0.590	688,000	399,920	0.5813	7.202	7.078	7.202	7.202	7.326	55,405	7.2181	-1.69%
2012-06-12	0	0.590	0.570	0.590	0.580	0.590	608,000	355,760	0.5851	7.326	7.078	7.326	7.202	7.326	48,962	7.2660	0.00%
2012-06-11	0	0.590	0.580	0.590	0.570	0.610	1,704,000	1,001,600	0.5878	7.326	7.202	7.326	7.078	7.575	137,224	7.2990	3.51%
2012-06-08	0	0.570	0.560	0.570	0.560	0.600	2,040,000	1,174,400	0.5757	7.078	6.954	7.078	6.954	7.451	164,282	7.1487	-3.39%
2012-06-07	0	0.590	0.580	0.590	0.570	0.600	1,768,000	1,028,800	0.5819	7.326	7.202	7.326	7.078	7.451	142,378	7.2258	0.00%
2012-06-06	0	0.590	0.570	0.590	0.570	0.600	1,152,000	676,480	0.5872	7.326	7.078	7.326	7.078	7.451	92,771	7.2919	0.00%
2012-06-05	0	0.590	0.570	0.590	0.580	0.610	1,208,000	715,680	0.5925	7.326	7.078	7.326	7.202	7.575	97,281	7.3569	0.00%
2012-06-04	0	0.590	0.570	0.590	0.570	0.600	1,664,000	978,720	0.5882	7.326	7.078	7.326	7.078	7.451	134,003	7.3037	-1.67%
2012-06-01	0	0.600	0.580	0.600	0.560	0.610	2,296,000	1,340,000	0.5836	7.451	7.202	7.451	6.954	7.575	184,898	7.2472	5.26%
2012-05-31	0	0.570	0.560	0.570	0.560	0.590	2,096,000	1,194,640	0.5700	7.078	6.954	7.078	6.954	7.326	168,792	7.0776	-1.72%
2012-05-30	0	0.580	0.570	0.580	0.570	0.600	2,128,000	1,240,880	0.5831	7.202	7.078	7.202	7.078	7.451	171,369	7.2410	-3.33%
2012-05-29	0	0.600	0.580	0.600	0.570	0.630	3,696,000	2,203,280	0.5961	7.451	7.202	7.451	7.078	7.823	297,640	7.4025	-3.23%
2012-05-28	0	0.620	0.610	0.620	0.560	0.630	7,160,000	4,365,360	0.6097	7.699	7.575	7.699	6.954	7.823	576,598	7.5709	6.90%
2012-05-25	0	0.580	0.560	0.580	0.540	0.600	6,968,000	3,907,280	0.5607	7.202	6.954	7.202	6.706	7.451	561,136	6.9632	-3.33%
2012-05-24	0	0.600	0.580	0.600	0.550	0.650	9,784,000	5,798,080	0.5926	7.451	7.202	7.451	6.830	8.071	787,909	7.3588	-7.69%
2012-05-23	0	0.650	0.630	0.650	0.630	0.670	2,832,000	1,837,280	0.6488	8.071	7.823	8.071	7.823	8.320	228,062	8.0561	1.56%
2012-05-22	0	0.640	0.620	0.650	0.620	0.730	20,368,000	13,834,720	0.6792	7.947	7.699	8.071	7.699	9.065	1,640,243	8.4346	-12.33%
2012-05-21	0	0.730	0.730	0.740	0.650	0.740	9,400,000	6,548,080	0.6966	9.065	9.065	9.189	8.071	9.189	756,986	8.6502	5.80%
2012-05-18	0	0.690	0.690	0.700	0.630	0.700	4,928,000	3,338,640	0.6775	8.568	8.568	8.692	7.823	8.692	396,854	8.4128	4.55%
2012-05-17	0	0.660	0.660	0.670	0.600	0.680	7,248,000	4,660,080	0.6429	8.196	8.196	8.320	7.451	8.444	583,684	7.9839	6.45%
2012-05-16	0	0.620	0.620	0.640	0.590	0.660	8,432,000	5,285,920	0.6269	7.699	7.699	7.947	7.326	8.196	679,032	7.7845	-3.12%
2012-05-15	0	0.640	0.640	0.650	0.580	0.670	11,256,000	7,083,280	0.6293	7.947	7.947	8.071	7.202	8.320	906,450	7.8143	10.34%
2012-05-14	0	0.580	0.570	0.590	0.500	0.590	10,224,000	5,801,040	0.5674	7.202	7.078	7.326	6.209	7.326	823,343	7.0457	13.73%
2012-05-11	0	0.510	0.510	0.530	0.495	0.530	7,976,000	4,037,400	0.5062	6.333	6.333	6.581	6.147	6.581	642,310	6.2857	-1.92%
2012-05-10	0	0.520	0.510	0.520	0.510	0.580	7,896,000	4,262,080	0.5398	6.457	6.333	6.457	6.333	7.202	635,868	6.7028	-5.45%
2012-05-09	0	0.550	0.540	0.550	0.495	0.570	14,112,000	7,582,960	0.5373	6.830	6.706	6.830	6.147	7.078	1,136,445	6.6725	7.84%
2012-05-08	0	0.510	0.510	0.520	0.450	0.520	9,016,000	4,406,000	0.4887	6.333	6.333	6.457	5.588	6.457	726,062	6.0684	9.68%
2012-05-07	0	0.465	0.460	0.470	0.460	0.475	4,544,000	2,127,320	0.4682	5.774	5.712	5.836	5.712	5.898	365,930	5.8135	-2.11%
2012-05-04	0	0.475	0.470	0.475	0.430	0.480	9,736,000	4,420,480	0.4540	5.898	5.836	5.898	5.340	5.960	784,044	5.6381	3.26%
2012-05-03	0	0.460	0.455	0.460	0.405	0.460	13,392,000	5,934,120	0.4431	5.712	5.650	5.712	5.029	5.712	1,078,463	5.5024	12.20%
2012-05-02	0	0.410	0.405	0.415	0.385	0.410	6,224,000	2,464,560	0.3960	5.091	5.029	5.153	4.781	5.091	501,221	4.9171	2.50%
2012-04-30	0	0.400	0.400	0.410	0.390	0.425	7,328,000	3,002,840	0.4098	4.967	4.967	5.091	4.843	5.278	590,127	5.0885	-2.44%
2012-04-27	0	0.410	0.400	0.410	0.385	0.410	4,200,000	1,671,720	0.3980	5.091	4.967	5.091	4.781	5.091	338,228	4.9426	5.13%
2012-04-26	0	0.390	0.385	0.395	0.380	0.390	3,472,000	1,337,440	0.3852	4.843	4.781	4.905	4.719	4.843	279,602	4.7834	0.00%
2012-04-25	0	0.390	0.380	0.390	0.370	0.390	9,696,000	3,683,680	0.3799	4.843	4.719	4.843	4.595	4.843	780,823	4.7177	5.41%
2012-04-24	0	0.370	0.370	0.375	0.350	0.375	2,832,000	1,034,920	0.3654	4.595	4.595	4.657	4.346	4.657	228,062	4.5379	4.23%
2012-04-23	0	0.355	0.355	0.360	0.350	0.360	3,560,000	1,259,760	0.3539	4.408	4.408	4.470	4.346	4.470	286,688	4.3942	1.43%
2012-04-20	0	0.350	0.350	0.355	0.345	0.355	14,976,000	5,201,520	0.3473	4.346	4.346	4.408	4.284	4.408	1,206,023	4.3130	-2.78%
2012-04-19	0	0.360	0.355	0.360	0.335	0.365	21,616,000	7,490,800	0.3465	4.470	4.408	4.470	4.160	4.532	1,740,745	4.3032	0.00%
2012-04-18	0	0.360	0.355	0.360	0.350	0.440	54,672,000	21,263,440	0.3889	4.470	4.408	4.470	4.346	5.464	4,402,758	4.8296