Prices and Webb-site Total Returns

China Environmental Technology and Bioenergy Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01237	2012-07-06			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.760	0.610	1.100	-	-	0	0	-	0.760	0.610	1.100	-	-	0	-	0.00%
2026-02-03	0	0.760	0.610	1.000	-	-	0	0	-	0.760	0.610	1.000	-	-	0	-	0.00%
2026-02-02	0	0.760	0.620	1.000	-	-	0	0	-	0.760	0.620	1.000	-	-	0	-	0.00%
2026-01-30	0	0.760	0.740	0.940	0.750	0.760	102,944	77,485	0.7527	0.760	0.740	0.940	0.750	0.760	102,944	0.7527	1.33%
2026-01-29	0	0.750	0.750	1.000	0.750	0.750	10,000	7,500	0.7500	0.750	0.750	1.000	0.750	0.750	10,000	0.7500	-6.25%
2026-01-28	0	0.800	0.800	0.990	0.790	0.820	150,000	120,000	0.8000	0.800	0.800	0.990	0.790	0.820	150,000	0.8000	-3.61%
2026-01-27	0	0.830	0.830	0.900	0.830	0.830	30,000	25,100	0.8367	0.830	0.830	0.900	0.830	0.830	30,000	0.8367	-6.74%
2026-01-26	0	0.890	0.810	0.890	0.750	0.900	250,000	216,100	0.8644	0.890	0.810	0.890	0.750	0.900	250,000	0.8644	2.30%
2026-01-23	0	0.870	0.700	0.870	-	-	0	0	-	0.870	0.700	0.870	-	-	0	-	-1.14%
2026-01-22	0	0.880	0.740	0.890	-	-	3,060	2,203	0.7199	0.880	0.740	0.890	-	-	3,060	0.7199	0.00%
2026-01-21	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2026-01-20	0	0.880	0.700	0.880	-	-	0	0	-	0.880	0.700	0.880	-	-	0	-	-1.12%
2026-01-19	0	0.890	-	0.890	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
2026-01-16	0	0.890	0.810	0.890	0.890	0.900	30,000	26,800	0.8933	0.890	0.810	0.890	0.890	0.900	30,000	0.8933	1.14%
2026-01-15	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	-1.12%
2026-01-14	0	0.890	-	0.890	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
2026-01-13	0	0.890	-	0.900	-	-	0	0	-	0.890	-	0.900	-	-	0	-	0.00%
2026-01-09	0	0.890	0.810	0.890	0.850	0.900	93,000	82,400	0.8860	0.890	0.810	0.890	0.850	0.900	93,000	0.8860	7.23%
2026-01-08	0	0.830	0.750	0.850	-	-	0	0	-	0.830	0.750	0.850	-	-	0	-	0.00%
2026-01-07	0	0.830	0.830	0.850	0.800	0.870	310,000	252,200	0.8135	0.830	0.830	0.850	0.800	0.870	310,000	0.8135	-7.78%
2026-01-06	0	0.900	0.600	0.940	-	-	0	0	-	0.900	0.600	0.940	-	-	0	-	0.00%
2026-01-05	0	0.900	0.700	0.940	-	-	0	0	-	0.900	0.700	0.940	-	-	0	-	-10.00%
2025-12-31	0	1.000	0.860	1.000	0.840	1.130	92,276	90,447	0.9802	1.000	0.860	1.000	0.840	1.130	92,276	0.9802	12.36%
2025-12-30	0	0.890	0.850	0.890	0.890	1.080	132,198	129,358	0.9785	0.890	0.850	0.890	0.890	1.080	132,198	0.9785	-9.18%
2025-12-29	0	0.980	0.860	0.990	0.780	0.990	314,254	278,417	0.8860	0.980	0.860	0.990	0.780	0.990	314,254	0.8860	25.64%
2025-12-24	0	0.780	-	0.850	0.780	0.780	30,000	23,400	0.7800	0.780	-	0.850	0.780	0.780	30,000	0.7800	0.00%
2025-12-23	0	0.780	0.770	0.870	-	-	0	0	-	0.780	0.770	0.870	-	-	0	-	0.00%
2025-12-22	0	0.780	0.750	0.880	0.780	0.780	80,000	62,400	0.7800	0.780	0.750	0.880	0.780	0.780	80,000	0.7800	0.00%
2025-12-19	0	0.780	0.500	0.780	0.780	0.840	60,000	48,200	0.8033	0.780	0.500	0.780	0.780	0.840	60,000	0.8033	-7.14%
2025-12-18	0	0.840	0.730	0.840	0.890	0.890	20,000	17,800	0.8900	0.840	0.730	0.840	0.890	0.890	20,000	0.8900	9.09%
2025-12-17	0	0.770	0.730	0.770	0.770	0.860	120,000	97,000	0.8083	0.770	0.730	0.770	0.770	0.860	120,000	0.8083	-10.47%
2025-12-16	0	0.860	0.780	0.860	0.860	0.900	150,040	132,333	0.8820	0.860	0.780	0.860	0.860	0.900	150,040	0.8820	7.50%
2025-12-15	0	0.800	0.800	0.840	0.690	0.800	160,929	119,822	0.7446	0.800	0.800	0.840	0.690	0.800	160,929	0.7446	17.65%
2025-12-12	0	0.680	0.640	0.780	0.620	0.820	359,385	255,841	0.7119	0.680	0.640	0.780	0.620	0.820	359,385	0.7119	36.00%
2025-12-11	0	0.500	0.500	0.520	0.500	0.500	16,730	8,198	0.4900	0.500	0.500	0.520	0.500	0.500	16,730	0.4900	-3.85%
2025-12-10	0	0.520	0.480	0.520	-	-	1,236	568	0.4595	0.520	0.480	0.520	-	-	1,236	0.4595	0.00%
2025-12-09	0	0.520	0.500	0.520	-	-	5,000	1,900	0.3800	0.520	0.500	0.520	-	-	5,000	0.3800	0.00%
2025-12-08	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2025-12-05	0	0.520	0.510	0.740	0.500	0.630	20,004	11,301	0.5649	0.520	0.510	0.740	0.500	0.630	20,004	0.5649	6.12%
2025-12-04	0	0.490	0.490	0.800	0.480	0.490	85,930	41,827	0.4868	0.490	0.490	0.800	0.480	0.490	85,930	0.4868	-15.52%
2025-12-03	0	0.580	0.570	0.580	0.580	0.580	30,000	17,400	0.5800	0.580	0.570	0.580	0.580	0.580	30,000	0.5800	-3.33%
2025-12-02	0	0.600	0.580	0.800	-	-	0	0	-	0.600	0.580	0.800	-	-	0	-	0.00%
2025-12-01	0	0.600	0.600	0.850	0.580	0.600	50,604	29,744	0.5878	0.600	0.600	0.850	0.580	0.600	50,604	0.5878	1.69%
2025-11-28	0	0.590	0.590	0.610	0.590	0.590	20,000	11,800	0.5900	0.590	0.590	0.610	0.590	0.590	20,000	0.5900	-3.28%
2025-11-27	0	0.610	0.590	0.800	0.610	0.610	10,000	6,100	0.6100	0.610	0.590	0.800	0.610	0.610	10,000	0.6100	0.00%
2025-11-26	0	0.610	0.590	0.610	0.610	0.610	10,000	6,100	0.6100	0.610	0.590	0.610	0.610	0.610	10,000	0.6100	3.39%
2025-11-25	0	0.590	0.590	0.660	-	-	0	0	-	0.590	0.590	0.660	-	-	0	-	0.00%
2025-11-24	0	0.590	0.590	0.700	-	-	60	33	0.5500	0.590	0.590	0.700	-	-	60	0.5500	1.72%
2025-11-21	0	0.580	0.500	0.580	0.580	0.580	40,000	23,200	0.5800	0.580	0.500	0.580	0.580	0.580	40,000	0.5800	-4.92%
2025-11-20	0	0.610	0.610	0.780	-	-	0	0	-	0.610	0.610	0.780	-	-	0	-	0.00%
2025-11-19	0	0.610	0.600	0.760	0.600	0.610	50,000	30,400	0.6080	0.610	0.600	0.760	0.600	0.610	50,000	0.6080	-6.15%
2025-11-18	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2025-11-17	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2025-11-14	0	0.650	0.600	0.780	-	-	0	0	-	0.650	0.600	0.780	-	-	0	-	0.00%
2025-11-13	0	0.650	0.640	0.650	0.650	0.690	70,000	45,900	0.6557	0.650	0.640	0.650	0.650	0.690	70,000	0.6557	-7.14%
2025-11-12	0	0.700	0.630	0.900	-	-	1,010	656	0.6495	0.700	0.630	0.900	-	-	1,010	0.6495	0.00%
2025-11-11	0	0.700	0.580	0.760	-	-	2,800	1,540	0.5500	0.700	0.580	0.760	-	-	2,800	0.5500	0.00%
2025-11-10	0	0.700	0.680	0.760	0.700	0.700	10,000	7,000	0.7000	0.700	0.680	0.760	0.700	0.700	10,000	0.7000	2.94%
2025-11-07	0	0.680	0.680	0.840	0.640	0.640	27,212	17,081	0.6277	0.680	0.680	0.840	0.640	0.640	27,212	0.6277	-10.53%
2025-11-06	0	0.760	0.680	0.760	0.670	0.760	40,000	27,900	0.6975	0.760	0.680	0.760	0.670	0.760	40,000	0.6975	11.76%
2025-11-05	0	0.680	0.670	-	0.600	0.730	146,606	99,499	0.6787	0.680	0.670	-	0.600	0.730	146,606	0.6787	-13.92%
2025-11-04	0	0.790	0.750	0.890	-	-	400	276	0.6900	0.790	0.750	0.890	-	-	400	0.6900	0.00%
2025-11-03	0	0.790	0.760	0.880	-	-	0	0	-	0.790	0.760	0.880	-	-	0	-	0.00%
2025-10-31	0	0.790	0.740	0.800	-	-	10,000	7,900	0.7900	0.790	0.740	0.800	-	-	10,000	0.7900	0.00%
2025-10-30	0	0.790	0.760	0.860	0.790	0.790	40,363	31,868	0.7895	0.790	0.760	0.860	0.790	0.790	40,363	0.7895	-3.66%
2025-10-28	0	0.820	0.760	0.840	0.820	0.820	10,000	8,200	0.8200	0.820	0.760	0.840	0.820	0.820	10,000	0.8200	-3.53%
2025-10-27	0	0.850	0.820	0.850	0.850	0.850	10,032	8,525	0.8498	0.850	0.820	0.850	0.850	0.850	10,032	0.8498	-2.30%
2025-10-24	0	0.870	0.850	0.880	-	-	0	0	-	0.870	0.850	0.880	-	-	0	-	0.00%
2025-10-23	0	0.870	0.850	0.930	-	-	0	0	-	0.870	0.850	0.930	-	-	0	-	0.00%
2025-10-22	0	0.870	0.850	0.890	-	-	0	0	-	0.870	0.850	0.890	-	-	0	-	0.00%
2025-10-21	0	0.870	0.850	0.870	0.860	0.870	53,000	45,940	0.8668	0.870	0.850	0.870	0.860	0.870	53,000	0.8668	-3.33%
2025-10-20	0	0.900	0.860	1.000	-	-	0	0	-	0.900	0.860	1.000	-	-	0	-	0.00%
2025-10-17	0	0.900	0.860	0.940	0.900	0.900	10,122	9,101	0.8991	0.900	0.860	0.940	0.900	0.900	10,122	0.8991	0.00%
2025-10-16	0	0.900	0.860	0.910	-	-	5,000	4,250	0.8500	0.900	0.860	0.910	-	-	5,000	0.8500	0.00%
2025-10-15	0	0.900	0.860	0.960	0.900	0.900	20,000	18,000	0.9000	0.900	0.860	0.960	0.900	0.900	20,000	0.9000	0.00%
2025-10-14	0	0.900	0.860	0.950	0.900	0.900	10,000	9,000	0.9000	0.900	0.860	0.950	0.900	0.900	10,000	0.9000	-1.10%
2025-10-13	0	0.910	0.910	0.950	0.860	0.860	10,000	8,600	0.8600	0.910	0.910	0.950	0.860	0.860	10,000	0.8600	-7.14%
2025-10-10	0	0.980	0.850	0.980	-	-	812	673	0.8288	0.980	0.850	0.980	-	-	812	0.8288	-2.00%
2025-10-09	0	1.000	0.780	1.050	1.000	1.000	20,000	20,000	1.0000	1.000	0.780	1.050	1.000	1.000	20,000	1.0000	-4.76%
2025-10-08	0	1.050	-	1.170	-	-	0	0	-	1.050	-	1.170	-	-	0	-	0.00%
2025-10-06	0	1.050	1.030	1.170	1.050	1.050	10,000	10,500	1.0500	1.050	1.030	1.170	1.050	1.050	10,000	1.0500	-4.55%
2025-10-03	0	1.100	1.050	1.100	1.100	1.100	30,000	33,000	1.1000	1.100	1.050	1.100	1.100	1.100	30,000	1.1000	11.11%
2025-10-02	0	0.990	0.990	1.170	-	-	0	0	-	0.990	0.990	1.170	-	-	0	-	0.00%
2025-09-30	0	0.990	0.850	0.990	0.990	0.990	130,000	128,700	0.9900	0.990	0.850	0.990	0.990	0.990	130,000	0.9900	1.02%
2025-09-29	0	0.980	0.970	1.170	-	-	204	169	0.8284	0.980	0.970	1.170	-	-	204	0.8284	0.00%
2025-09-26	0	0.980	0.900	0.950	1.010	1.010	51,818	52,245	1.0082	0.980	0.900	0.950	1.010	1.010	51,818	1.0082	-2.97%
2025-09-25	0	1.010	0.900	1.020	1.010	1.100	120,000	122,300	1.0192	1.010	0.900	1.020	1.010	1.100	120,000	1.0192	-8.18%
2025-09-24	0	1.100	1.020	1.180	-	-	0	0	-	1.100	1.020	1.180	-	-	0	-	0.00%
2025-09-23	0	1.100	1.010	1.200	1.100	1.100	30,000	33,000	1.1000	1.100	1.010	1.200	1.100	1.100	30,000	1.1000	7.84%
2025-09-22	0	1.020	1.010	1.100	-	-	0	0	-	1.020	1.010	1.100	-	-	0	-	0.00%
2025-09-19	0	1.020	1.010	1.090	-	-	0	0	-	1.020	1.010	1.090	-	-	0	-	0.00%
2025-09-18	0	1.020	1.020	1.100	1.020	1.030	20,000	20,500	1.0250	1.020	1.020	1.100	1.020	1.030	20,000	1.0250	-1.92%
2025-09-17	0	1.040	1.040	1.100	1.030	1.030	30,012	30,711	1.0233	1.040	1.040	1.100	1.030	1.030	30,012	1.0233	-3.70%
2025-09-16	0	1.080	1.080	1.200	1.080	1.080	40,000	43,900	1.0975	1.080	1.080	1.200	1.080	1.080	40,000	1.0975	0.00%
2025-09-15	0	1.080	1.080	1.190	1.080	1.080	10,018	10,818	1.0799	1.080	1.080	1.190	1.080	1.080	10,018	1.0799	0.00%
2025-09-12	0	1.080	1.070	1.080	1.080	1.140	115,428	129,158	1.1189	1.080	1.070	1.080	1.080	1.140	115,428	1.1189	8.00%
2025-09-11	0	1.000	1.000	1.140	-	-	0	0	-	1.000	1.000	1.140	-	-	0	-	0.00%
2025-09-10	0	1.000	0.950	1.140	1.000	1.010	160,000	161,300	1.0081	1.000	0.950	1.140	1.000	1.010	160,000	1.0081	-1.96%
2025-09-09	0	1.020	1.020	1.140	0.990	1.090	106,120	108,136	1.0190	1.020	1.020	1.140	0.990	1.090	106,120	1.0190	-6.42%
2025-09-08	0	1.090	1.090	1.140	-	-	0	0	-	1.090	1.090	1.140	-	-	0	-	0.93%
2025-09-05	0	1.080	1.080	1.140	-	-	4,418	4,241	0.9599	1.080	1.080	1.140	-	-	4,418	0.9599	0.00%
2025-09-04	0	1.080	1.000	1.080	1.080	1.080	10,000	10,800	1.0800	1.080	1.000	1.080	1.080	1.080	10,000	1.0800	2.86%
2025-09-03	0	1.050	1.040	1.080	1.050	1.060	70,000	74,100	1.0586	1.050	1.040	1.080	1.050	1.060	70,000	1.0586	-4.55%
2025-09-02	0	1.100	1.100	1.140	1.100	1.100	100,000	109,600	1.0960	1.100	1.100	1.140	1.100	1.100	100,000	1.0960	0.00%
2025-09-01	0	1.100	1.100	1.140	-	-	20,000	22,000	1.1000	1.100	1.100	1.140	-	-	20,000	1.1000	0.00%
2025-08-29	0	1.100	1.100	1.200	1.100	1.200	83,005	92,715	1.1170	1.100	1.100	1.200	1.100	1.200	83,005	1.1170	-4.35%
2025-08-28	0	1.150	1.100	1.250	-	-	0	0	-	1.150	1.100	1.250	-	-	0	-	0.00%
2025-08-27	0	1.150	1.100	1.210	1.150	1.180	70,000	81,700	1.1671	1.150	1.100	1.210	1.150	1.180	70,000	1.1671	-0.86%
2025-08-26	0	1.160	1.130	1.160	1.170	1.170	22,000	25,600	1.1636	1.160	1.130	1.160	1.170	1.170	22,000	1.1636	-1.69%
2025-08-25	0	1.180	1.160	1.180	1.180	1.210	163,161	192,583	1.1803	1.180	1.160	1.180	1.180	1.210	163,161	1.1803	0.00%
2025-08-22	0	1.180	1.140	1.190	1.120	1.390	340,624	413,827	1.2149	1.180	1.140	1.190	1.120	1.390	340,624	1.2149	-15.71%
2025-08-21	0	1.400	1.300	1.390	1.080	1.450	256,702	323,999	1.2622	1.400	1.300	1.390	1.080	1.450	256,702	1.2622	28.44%
2025-08-20	0	1.090	1.080	1.180	1.090	1.150	80,000	90,300	1.1288	1.090	1.080	1.180	1.090	1.150	80,000	1.1288	-5.22%
2025-08-19	0	1.150	1.110	1.170	1.150	1.190	49,010	56,551	1.1539	1.150	1.110	1.170	1.150	1.190	49,010	1.1539	0.00%
2025-08-18	0	1.150	1.120	1.150	1.180	1.180	21,510	25,215	1.1722	1.150	1.120	1.150	1.180	1.180	21,510	1.1722	-2.54%
2025-08-15	0	1.180	1.100	1.180	1.180	1.200	110,000	131,300	1.1936	1.180	1.100	1.180	1.180	1.200	110,000	1.1936	5.36%
2025-08-14	0	1.120	1.120	1.160	1.120	1.200	83,939	97,696	1.1639	1.120	1.120	1.160	1.120	1.200	83,939	1.1639	-5.88%
2025-08-13	0	1.190	1.130	1.200	1.010	1.200	230,000	262,900	1.1430	1.190	1.130	1.200	1.010	1.200	230,000	1.1430	6.25%
2025-08-12	0	1.120	1.060	1.120	1.040	1.120	166,160	183,437	1.1040	1.120	1.060	1.120	1.040	1.120	166,160	1.1040	7.69%
2025-08-11	0	1.040	1.040	1.100	1.010	1.100	135,312	144,937	1.0711	1.040	1.040	1.100	1.010	1.100	135,312	1.0711	-4.59%
2025-08-08	0	1.090	1.060	1.090	1.050	1.150	263,150	285,450	1.0847	1.090	1.060	1.090	1.050	1.150	263,150	1.0847	-10.66%
2025-08-07	0	1.220	1.150	1.300	1.030	1.270	493,006	568,166	1.1525	1.220	1.150	1.300	1.030	1.270	493,006	1.1525	-2.40%
2025-08-06	0	1.250	1.160	1.280	1.110	1.500	2,036,666	2,607,575	1.2803	1.250	1.160	1.280	1.110	1.500	2,036,666	1.2803	2.46%
2025-08-05	0	1.220	1.180	1.220	0.870	1.240	1,275,061	1,407,848	1.1041	1.220	1.180	1.220	0.870	1.240	1,275,061	1.1041	23.23%
2025-08-04	0	0.990	0.980	0.990	0.720	1.000	1,027,007	944,679	0.9198	0.990	0.980	0.990	0.720	1.000	1,027,007	0.9198	47.76%
2025-08-01	0	0.670	0.600	0.680	0.670	0.670	40,000	26,800	0.6700	0.670	0.600	0.680	0.670	0.670	40,000	0.6700	3.08%
2025-07-31	0	0.650	0.590	0.650	0.660	0.670	92,000	61,360	0.6670	0.650	0.590	0.650	0.660	0.670	92,000	0.6670	0.00%
2025-07-30	0	0.650	0.600	0.650	-	-	9	5	0.5556	0.650	0.600	0.650	-	-	9	0.5556	-1.52%
2025-07-29	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2025-07-28	0	0.660	0.660	0.680	0.660	0.700	65,715	43,938	0.6686	0.660	0.660	0.680	0.660	0.700	65,715	0.6686	11.86%
2025-07-25	0	0.590	0.590	0.670	-	-	2,000	1,140	0.5700	0.590	0.590	0.670	-	-	2,000	0.5700	1.72%
2025-07-24	0	0.580	0.580	0.630	0.580	0.600	51,010	30,105	0.5902	0.580	0.580	0.630	0.580	0.600	51,010	0.5902	-3.33%
2025-07-23	0	0.600	0.600	0.630	0.600	0.650	421,006	265,463	0.6305	0.600	0.600	0.630	0.600	0.650	421,006	0.6305	-10.45%
2025-07-22	0	0.670	0.620	0.670	0.670	0.670	70,000	46,900	0.6700	0.670	0.620	0.670	0.670	0.670	70,000	0.6700	0.00%
2025-07-21	0	0.670	0.670	0.700	0.600	0.790	1,207,040	844,027	0.6993	0.670	0.670	0.700	0.600	0.790	1,207,040	0.6993	0.00%
2025-07-18	0	0.670	0.660	0.670	0.510	0.700	1,053,533	663,674	0.6300	0.670	0.660	0.670	0.510	0.700	1,053,533	0.6300	34.00%
2025-07-17	0	0.500	0.495	0.510	0.490	0.510	165,000	83,000	0.5030	0.500	0.495	0.510	0.490	0.510	165,000	0.5030	-1.96%
2025-07-16	0	0.510	0.480	0.520	0.495	0.510	261,025	131,942	0.5055	0.510	0.480	0.520	0.495	0.510	261,025	0.5055	2.00%
2025-07-15	0	0.500	0.455	0.500	0.455	0.510	70,000	32,400	0.4629	0.500	0.455	0.500	0.455	0.510	70,000	0.4629	-1.96%
2025-07-14	0	0.510	0.445	0.510	0.445	0.510	25,818	12,162	0.4711	0.510	0.445	0.510	0.445	0.510	25,818	0.4711	4.08%
2025-07-11	0	0.490	0.455	0.510	0.445	0.510	150,136	71,615	0.4770	0.490	0.455	0.510	0.445	0.510	150,136	0.4770	11.36%
2025-07-10	0	0.440	0.415	0.445	-	-	0	0	-	0.440	0.415	0.445	-	-	0	-	0.00%
2025-07-09	0	0.440	0.420	0.445	0.420	0.440	63,000	27,475	0.4361	0.440	0.420	0.445	0.420	0.440	63,000	0.4361	0.00%
2025-07-08	0	0.440	0.440	0.445	0.440	0.440	100,000	44,000	0.4400	0.440	0.440	0.445	0.440	0.440	100,000	0.4400	0.00%
2025-07-07	0	0.440	0.410	0.440	0.440	0.440	30,000	13,200	0.4400	0.440	0.410	0.440	0.440	0.440	30,000	0.4400	0.00%
2025-07-04	0	0.440	0.410	0.445	0.430	0.440	140,100	61,131	0.4363	0.440	0.410	0.445	0.430	0.440	140,100	0.4363	0.00%
2025-07-03	0	0.440	0.370	0.440	0.440	0.440	10,000	4,400	0.4400	0.440	0.370	0.440	0.440	0.440	10,000	0.4400	2.33%
2025-07-02	0	0.430	0.425	0.430	0.400	0.465	180,000	75,700	0.4206	0.430	0.425	0.430	0.400	0.465	180,000	0.4206	4.88%
2025-06-30	0	0.410	0.410	0.415	0.410	0.410	30,024	12,308	0.4099	0.410	0.410	0.415	0.410	0.410	30,024	0.4099	2.50%
2025-06-27	0	0.400	0.370	0.400	0.370	0.400	76,000	29,360	0.3863	0.400	0.370	0.400	0.370	0.400	76,000	0.3863	2.56%
2025-06-26	0	0.390	0.390	0.450	-	-	0	0	-	0.390	0.390	0.450	-	-	0	-	0.00%
2025-06-25	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	-2.50%
2025-06-24	0	0.400	0.365	0.415	0.355	0.400	44,515	16,359	0.3675	0.400	0.365	0.415	0.355	0.400	44,515	0.3675	3.90%
2025-06-23	0	0.385	0.375	0.415	-	-	0	0	-	0.385	0.375	0.415	-	-	0	-	0.00%
2025-06-20	0	0.385	0.385	0.400	0.385	0.385	20,000	7,700	0.3850	0.385	0.385	0.400	0.385	0.385	20,000	0.3850	-3.75%
2025-06-19	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2025-06-18	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-06-17	0	0.400	0.365	0.400	0.400	0.400	20,081	8,027	0.3997	0.400	0.365	0.400	0.400	0.400	20,081	0.3997	-2.44%
2025-06-16	0	0.410	0.370	0.410	0.390	0.410	70,060	28,420	0.4057	0.410	0.370	0.410	0.390	0.410	70,060	0.4057	7.89%
2025-06-13	0	0.380	0.360	0.410	0.380	0.380	18,000	6,520	0.3622	0.380	0.360	0.410	0.380	0.380	18,000	0.3622	-3.80%
2025-06-12	0	0.395	0.380	0.395	0.395	0.395	40,000	15,700	0.3925	0.395	0.380	0.395	0.395	0.395	40,000	0.3925	1.28%
2025-06-11	0	0.390	0.355	0.390	0.400	0.400	20,000	8,000	0.4000	0.390	0.355	0.390	0.400	0.400	20,000	0.4000	-2.50%
2025-06-10	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2025-06-09	0	0.400	0.360	0.400	0.400	0.410	60,000	24,500	0.4083	0.400	0.360	0.400	0.400	0.410	60,000	0.4083	11.11%
2025-06-06	0	0.360	0.355	0.400	-	-	0	0	-	0.360	0.355	0.400	-	-	0	-	0.00%
2025-06-05	0	0.360	0.360	0.390	0.355	0.360	76,728	27,255	0.3552	0.360	0.360	0.390	0.355	0.360	76,728	0.3552	-2.70%
2025-06-04	0	0.370	0.370	0.400	0.370	0.370	10,000	3,700	0.3700	0.370	0.370	0.400	0.370	0.370	10,000	0.3700	-2.63%
2025-06-03	0	0.380	0.360	0.410	-	-	0	0	-	0.380	0.360	0.410	-	-	0	-	0.00%
2025-06-02	0	0.380	0.380	0.410	-	-	0	0	-	0.380	0.380	0.410	-	-	0	-	0.00%
2025-05-30	0	0.380	0.365	0.410	-	-	3,030	1,060	0.3498	0.380	0.365	0.410	-	-	3,030	0.3498	0.00%
2025-05-29	0	0.380	0.380	0.405	-	-	0	0	-	0.380	0.380	0.405	-	-	0	-	0.00%
2025-05-28	0	0.380	0.370	0.405	0.380	0.380	14,600	5,364	0.3674	0.380	0.370	0.405	0.380	0.380	14,600	0.3674	-8.43%
2025-05-27	0	0.415	0.370	0.415	0.410	0.415	50,160	20,664	0.4120	0.415	0.370	0.415	0.410	0.415	50,160	0.4120	3.75%
2025-05-26	0	0.400	0.365	0.410	-	-	0	0	-	0.400	0.365	0.410	-	-	0	-	0.00%
2025-05-23	0	0.400	0.380	0.400	0.385	0.400	50,000	19,550	0.3910	0.400	0.380	0.400	0.385	0.400	50,000	0.3910	6.67%
2025-05-22	0	0.375	0.370	0.420	0.370	0.370	50,060	18,521	0.3700	0.375	0.370	0.420	0.370	0.370	50,060	0.3700	1.35%
2025-05-21	0	0.370	0.370	0.400	0.370	0.370	18,888	6,810	0.3605	0.370	0.370	0.400	0.370	0.370	18,888	0.3605	-2.63%
2025-05-20	0	0.380	0.370	0.420	-	-	0	0	-	0.380	0.370	0.420	-	-	0	-	0.00%
2025-05-19	0	0.380	0.380	0.400	0.380	0.380	10,000	3,800	0.3800	0.380	0.380	0.400	0.380	0.380	10,000	0.3800	0.00%
2025-05-16	0	0.380	0.380	0.435	0.360	0.385	40,000	14,650	0.3663	0.380	0.380	0.435	0.360	0.385	40,000	0.3663	-7.32%
2025-05-15	0	0.410	0.380	0.445	0.410	0.410	53,000	21,670	0.4089	0.410	0.380	0.445	0.410	0.410	53,000	0.4089	0.00%
2025-05-14	0	0.410	0.400	0.445	0.400	0.490	470,161	203,559	0.4330	0.410	0.400	0.445	0.400	0.490	470,161	0.4330	2.50%
2025-05-13	0	0.400	0.380	0.400	0.370	0.470	314,494	129,661	0.4123	0.400	0.380	0.400	0.370	0.470	314,494	0.4123	9.59%
2025-05-12	0	0.365	0.360	0.385	0.365	0.385	37,609	13,889	0.3693	0.365	0.360	0.385	0.365	0.385	37,609	0.3693	-1.35%
2025-05-09	0	0.370	0.370	0.405	0.355	0.440	212,002	82,710	0.3901	0.370	0.370	0.405	0.355	0.440	212,002	0.3901	5.71%
2025-05-08	0	0.350	0.350	0.390	0.335	0.335	21,800	7,276	0.3338	0.350	0.350	0.390	0.335	0.335	21,800	0.3338	-2.78%
2025-05-07	0	0.360	0.355	0.395	0.360	0.360	10,000	3,600	0.3600	0.360	0.355	0.395	0.360	0.360	10,000	0.3600	0.00%
2025-05-06	0	0.360	0.355	0.410	0.360	0.360	30,000	10,800	0.3600	0.360	0.355	0.410	0.360	0.360	30,000	0.3600	1.41%
2025-05-02	0	0.355	0.355	0.385	-	-	6,060	2,060	0.3399	0.355	0.355	0.385	-	-	6,060	0.3399	0.00%
2025-04-30	0	0.355	0.355	0.390	0.355	0.355	50,000	17,750	0.3550	0.355	0.355	0.390	0.355	0.355	50,000	0.3550	0.00%
2025-04-29	0	0.355	0.355	0.380	0.355	0.355	50,000	17,750	0.3550	0.355	0.355	0.380	0.355	0.355	50,000	0.3550	1.43%
2025-04-28	0	0.350	0.350	0.375	0.335	0.335	10,000	3,350	0.3350	0.350	0.350	0.375	0.335	0.335	10,000	0.3350	-10.26%
2025-04-25	0	0.390	0.380	0.390	0.355	0.420	677,530	267,682	0.3951	0.390	0.380	0.390	0.355	0.420	677,530	0.3951	18.18%
2025-04-24	0	0.330	0.330	0.345	-	-	0	0	-	0.330	0.330	0.345	-	-	0	-	0.00%
2025-04-23	0	0.330	0.330	0.345	0.330	0.345	53,041	17,792	0.3354	0.330	0.330	0.345	0.330	0.345	53,041	0.3354	0.00%
2025-04-22	0	0.330	0.330	0.345	0.330	0.345	128,000	43,630	0.3409	0.330	0.330	0.345	0.330	0.345	128,000	0.3409	-2.94%
2025-04-17	0	0.340	0.330	0.400	-	-	0	0	-	0.340	0.330	0.400	-	-	0	-	3.03%
2025-04-16	0	0.330	0.330	0.380	-	-	313	97	0.3099	0.330	0.330	0.380	-	-	313	0.3099	0.00%
2025-04-15	0	0.330	0.305	-	-	-	0	0	-	0.330	0.305	-	-	-	0	-	0.00%
2025-04-14	0	0.330	0.305	0.340	-	-	0	0	-	0.330	0.305	0.340	-	-	0	-	0.00%
2025-04-11	0	0.330	0.330	0.335	0.330	0.330	10,000	3,300	0.3300	0.330	0.330	0.335	0.330	0.330	10,000	0.3300	0.00%
2025-04-10	0	0.330	0.305	0.350	-	-	0	0	-	0.330	0.305	0.350	-	-	0	-	0.00%
2025-04-09	0	0.330	0.305	0.350	-	-	0	0	-	0.330	0.305	0.350	-	-	0	-	0.00%
2025-04-08	0	0.330	0.320	0.380	-	-	0	0	-	0.330	0.320	0.380	-	-	0	-	0.00%
2025-04-07	0	0.330	0.330	0.335	0.320	0.335	190,000	63,050	0.3318	0.330	0.330	0.335	0.320	0.335	190,000	0.3318	-1.49%
2025-04-03	0	0.335	0.335	0.340	0.335	0.340	360,000	120,650	0.3351	0.335	0.335	0.340	0.335	0.340	360,000	0.3351	0.00%
2025-04-02	0	0.335	0.330	0.340	0.335	0.335	170,002	56,950	0.3350	0.335	0.330	0.340	0.335	0.335	170,002	0.3350	0.00%
2025-04-01	0	0.335	0.325	0.350	0.335	0.360	800,000	272,000	0.3400	0.335	0.325	0.350	0.335	0.360	800,000	0.3400	0.00%
2025-03-31	0	0.335	0.325	0.335	0.330	0.335	50,000	16,700	0.3340	0.335	0.325	0.335	0.330	0.335	50,000	0.3340	1.52%
2025-03-28	0	0.330	0.310	0.330	0.330	0.330	20,000	6,600	0.3300	0.330	0.310	0.330	0.330	0.330	20,000	0.3300	8.20%
2025-03-27	0	0.305	0.300	0.335	-	-	0	0	-	0.305	0.300	0.335	-	-	0	-	0.00%
2025-03-26	0	0.305	0.305	0.335	0.305	0.305	20,000	6,100	0.3050	0.305	0.305	0.335	0.305	0.305	20,000	0.3050	-1.61%
2025-03-25	0	0.310	0.310	0.340	0.310	0.310	30,000	9,300	0.3100	0.310	0.310	0.340	0.310	0.310	30,000	0.3100	0.00%
2025-03-24	0	0.310	0.305	0.310	0.310	0.435	1,170,000	416,600	0.3561	0.310	0.305	0.310	0.310	0.435	1,170,000	0.3561	-6.06%
2025-03-21	0	0.330	0.295	0.330	-	-	404	121	0.2995	0.330	0.295	0.330	-	-	404	0.2995	-2.94%
2025-03-20	0	0.340	0.330	0.340	0.335	0.340	181,515	61,092	0.3366	0.340	0.330	0.340	0.335	0.340	181,515	0.3366	-5.56%
2025-03-19	0	0.360	0.330	0.375	0.360	0.360	20,000	7,200	0.3600	0.360	0.330	0.375	0.360	0.360	20,000	0.3600	9.09%
2025-03-18	0	0.330	0.300	0.330	-	-	2,024	556	0.2747	0.330	0.300	0.330	-	-	2,024	0.2747	0.00%
2025-03-17	0	0.330	0.330	0.335	0.320	0.355	432,002	143,910	0.3331	0.330	0.330	0.335	0.320	0.355	432,002	0.3331	6.45%
2025-03-14	0	0.310	0.290	0.310	0.300	0.310	101,515	30,759	0.3030	0.310	0.290	0.310	0.300	0.310	101,515	0.3030	6.90%
2025-03-13	0	0.290	0.285	0.300	-	-	0	0	-	0.290	0.285	0.300	-	-	0	-	0.00%
2025-03-12	0	0.290	0.285	0.300	-	-	1,818	490	0.2695	0.290	0.285	0.300	-	-	1,818	0.2695	0.00%
2025-03-11	0	0.290	0.285	0.300	0.290	0.295	70,000	20,600	0.2943	0.290	0.285	0.300	0.290	0.295	70,000	0.2943	-3.33%
2025-03-10	0	0.300	0.290	0.300	-	-	6	1	0.1667	0.300	0.290	0.300	-	-	6	0.1667	-1.64%
2025-03-07	0	0.305	0.290	0.305	-	-	22	6	0.2727	0.305	0.290	0.305	-	-	22	0.2727	0.00%
2025-03-06	0	0.305	0.285	0.310	0.300	0.305	80,920	24,389	0.3014	0.305	0.285	0.310	0.300	0.305	80,920	0.3014	7.02%
2025-03-05	0	0.285	0.285	0.320	0.285	0.300	70,000	20,300	0.2900	0.285	0.285	0.320	0.285	0.300	70,000	0.2900	-5.00%
2025-03-04	0	0.300	0.300	0.305	0.285	0.300	257,000	76,610	0.2981	0.300	0.300	0.305	0.285	0.300	257,000	0.2981	-9.09%
2025-03-03	0	0.330	0.295	0.330	0.300	0.330	84,006	26,671	0.3175	0.330	0.295	0.330	0.300	0.330	84,006	0.3175	17.86%
2025-02-28	0	0.280	0.275	0.305	0.280	0.280	41,200	11,512	0.2794	0.280	0.275	0.305	0.280	0.280	41,200	0.2794	-1.75%
2025-02-27	0	0.285	0.265	0.300	0.285	0.285	20,004	5,701	0.2850	0.285	0.265	0.300	0.285	0.285	20,004	0.2850	1.79%
2025-02-26	0	0.280	0.280	0.300	0.280	0.295	84,600	23,896	0.2825	0.280	0.280	0.300	0.280	0.295	84,600	0.2825	-5.08%
2025-02-25	0	0.295	0.285	0.325	-	-	0	0	-	0.295	0.285	0.325	-	-	0	-	0.00%
2025-02-24	0	0.295	0.280	0.310	-	-	600	159	0.2650	0.295	0.280	0.310	-	-	600	0.2650	0.00%
2025-02-21	0	0.295	0.280	0.340	0.295	0.295	10,000	2,950	0.2950	0.295	0.280	0.340	0.295	0.295	10,000	0.2950	0.00%
2025-02-20	0	0.295	0.285	0.340	0.285	0.295	110,000	31,500	0.2864	0.295	0.285	0.340	0.285	0.295	110,000	0.2864	0.00%
2025-02-19	0	0.295	0.290	0.360	-	-	2,626	725	0.2761	0.295	0.290	0.360	-	-	2,626	0.2761	0.00%
2025-02-18	0	0.295	0.285	0.370	-	-	204	55	0.2696	0.295	0.285	0.370	-	-	204	0.2696	0.00%
2025-02-17	0	0.295	0.295	0.375	-	-	0	0	-	0.295	0.295	0.375	-	-	0	-	0.00%
2025-02-14	0	0.295	0.290	0.355	0.290	0.295	21,410	6,245	0.2917	0.295	0.290	0.355	0.290	0.295	21,410	0.2917	1.72%
2025-02-13	0	0.290	0.290	0.370	0.290	0.290	12,410	3,547	0.2858	0.290	0.290	0.370	0.290	0.290	12,410	0.2858	0.00%
2025-02-12	0	0.290	0.290	0.360	-	-	0	0	-	0.290	0.290	0.360	-	-	0	-	0.00%
2025-02-11	0	0.290	0.290	0.370	-	-	0	0	-	0.290	0.290	0.370	-	-	0	-	0.00%
2025-02-10	0	0.290	0.290	0.370	-	-	2,626	709	0.2700	0.290	0.290	0.370	-	-	2,626	0.2700	0.00%
2025-02-07	0	0.290	0.290	0.360	0.290	0.290	10,000	2,900	0.2900	0.290	0.290	0.360	0.290	0.290	10,000	0.2900	-7.94%
2025-02-06	0	0.315	0.280	0.360	-	-	8,544	2,435	0.2850	0.315	0.280	0.360	-	-	8,544	0.2850	0.00%
2025-02-05	0	0.315	0.285	0.360	-	-	0	0	-	0.315	0.285	0.360	-	-	0	-	0.00%
2025-02-04	0	0.315	0.280	0.315	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	0.00%
2025-02-03	0	0.315	0.260	0.360	-	-	0	0	-	0.315	0.260	0.360	-	-	0	-	0.00%
2025-01-28	0	0.315	0.260	0.360	-	-	0	0	-	0.315	0.260	0.360	-	-	0	-	0.00%
2025-01-27	0	0.315	0.290	0.360	-	-	0	0	-	0.315	0.290	0.360	-	-	0	-	0.00%
2025-01-24	0	0.315	0.275	0.360	0.315	0.315	12,537	3,832	0.3057	0.315	0.275	0.360	0.315	0.315	12,537	0.3057	-5.97%
2025-01-23	0	0.335	0.280	0.320	-	-	1,212	303	0.2500	0.335	0.280	0.320	-	-	1,212	0.2500	-2.90%
2025-01-22	0	0.345	-	0.360	-	-	0	0	-	0.345	-	0.360	-	-	0	-	0.00%
2025-01-21	0	0.345	0.230	0.360	-	-	0	0	-	0.345	0.230	0.360	-	-	0	-	0.00%
2025-01-20	0	0.345	0.245	0.355	-	-	40	9	0.2250	0.345	0.245	0.355	-	-	40	0.2250	0.00%
2025-01-17	0	0.345	-	0.360	-	-	0	0	-	0.345	-	0.360	-	-	0	-	0.00%
2025-01-16	0	0.345	-	0.360	-	-	0	0	-	0.345	-	0.360	-	-	0	-	0.00%
2025-01-15	0	0.345	0.255	0.350	-	-	0	0	-	0.345	0.255	0.350	-	-	0	-	0.00%
2025-01-14	0	0.345	0.275	0.345	0.345	0.350	50,000	17,450	0.3490	0.345	0.275	0.345	0.345	0.350	50,000	0.3490	-10.39%
2025-01-13	0	0.385	0.285	0.385	0.395	0.395	10,000	3,950	0.3950	0.385	0.285	0.385	0.395	0.395	10,000	0.3950	28.33%
2025-01-10	0	0.300	0.270	0.395	-	-	0	0	-	0.300	0.270	0.395	-	-	0	-	0.00%
2025-01-09	0	0.300	0.270	0.395	-	-	0	0	-	0.300	0.270	0.395	-	-	0	-	0.00%
2025-01-08	0	0.300	0.285	0.395	-	-	0	0	-	0.300	0.285	0.395	-	-	0	-	0.00%
2025-01-07	0	0.300	0.270	0.405	-	-	0	0	-	0.300	0.270	0.405	-	-	0	-	0.00%
2025-01-06	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2025-01-03	0	0.300	0.270	0.300	0.300	0.300	22,000	6,500	0.2955	0.300	0.270	0.300	0.300	0.300	22,000	0.2955	5.26%
2025-01-02	0	0.285	0.270	0.300	0.285	0.285	10,800	3,030	0.2806	0.285	0.270	0.300	0.285	0.285	10,800	0.2806	0.00%
2024-12-31	0	0.285	0.285	0.295	-	-	0	0	-	0.285	0.285	0.295	-	-	0	-	0.00%
2024-12-30	0	0.285	0.285	0.295	0.285	0.285	20,000	5,700	0.2850	0.285	0.285	0.295	0.285	0.285	20,000	0.2850	-3.39%
2024-12-27	0	0.295	0.270	0.300	0.295	0.295	10,000	2,950	0.2950	0.295	0.270	0.300	0.295	0.295	10,000	0.2950	-1.67%
2024-12-24	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2024-12-23	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2024-12-20	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2024-12-19	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2024-12-18	0	0.300	0.270	0.310	-	-	0	0	-	0.300	0.270	0.310	-	-	0	-	0.00%
2024-12-17	0	0.300	0.270	0.310	-	-	0	0	-	0.300	0.270	0.310	-	-	0	-	0.00%
2024-12-16	0	0.300	0.270	0.300	0.300	0.300	10,200	3,050	0.2990	0.300	0.270	0.300	0.300	0.300	10,200	0.2990	1.69%
2024-12-13	0	0.295	0.275	0.300	0.275	0.295	60,587	17,002	0.2806	0.295	0.275	0.300	0.275	0.295	60,587	0.2806	1.72%
2024-12-12	0	0.290	0.285	-	-	-	3,000	765	0.2550	0.290	0.285	-	-	-	3,000	0.2550	0.00%
2024-12-11	0	0.290	0.275	-	-	-	5,000	1,300	0.2600	0.290	0.275	-	-	-	5,000	0.2600	0.00%
2024-12-10	0	0.290	0.275	-	-	-	0	0	-	0.290	0.275	-	-	-	0	-	0.00%
2024-12-09	0	0.290	0.275	-	-	-	0	0	-	0.290	0.275	-	-	-	0	-	0.00%
2024-12-06	0	0.290	0.275	-	-	-	484	125	0.2583	0.290	0.275	-	-	-	484	0.2583	0.00%
2024-12-05	0	0.290	0.275	-	-	-	0	0	-	0.290	0.275	-	-	-	0	-	0.00%
2024-12-04	0	0.290	0.275	-	-	-	0	0	-	0.290	0.275	-	-	-	0	-	0.00%
2024-12-03	0	0.290	0.275	-	-	-	0	0	-	0.290	0.275	-	-	-	0	-	0.00%
2024-12-02	0	0.290	0.275	-	-	-	4,230	1,099	0.2598	0.290	0.275	-	-	-	4,230	0.2598	0.00%
2024-11-29	0	0.290	0.275	-	-	-	0	0	-	0.290	0.275	-	-	-	0	-	0.00%
2024-11-28	0	0.290	0.275	-	-	-	0	0	-	0.290	0.275	-	-	-	0	-	0.00%
2024-11-27	0	0.290	0.275	-	-	-	0	0	-	0.290	0.275	-	-	-	0	-	0.00%
2024-11-26	0	0.290	0.275	-	-	-	0	0	-	0.290	0.275	-	-	-	0	-	0.00%
2024-11-25	0	0.290	0.280	-	-	-	0	0	-	0.290	0.280	-	-	-	0	-	0.00%
2024-11-22	0	0.290	0.280	0.310	-	-	0	0	-	0.290	0.280	0.310	-	-	0	-	0.00%
2024-11-21	0	0.290	0.280	0.290	0.280	0.290	60,000	17,200	0.2867	0.290	0.280	0.290	0.280	0.290	60,000	0.2867	-1.69%
2024-11-20	0	0.295	0.295	0.375	0.290	0.290	12,351	3,558	0.2881	0.295	0.295	0.375	0.290	0.290	12,351	0.2881	-4.84%
2024-11-19	0	0.310	0.285	0.405	-	-	0	0	-	0.310	0.285	0.405	-	-	0	-	0.00%
2024-11-18	0	0.310	0.310	0.405	-	-	5,980	1,644	0.2749	0.310	0.310	0.405	-	-	5,980	0.2749	1.64%
2024-11-15	0	0.305	0.280	0.405	-	-	0	0	-	0.305	0.280	0.405	-	-	0	-	0.00%
2024-11-14	0	0.305	0.290	0.405	-	-	0	0	-	0.305	0.290	0.405	-	-	0	-	0.00%
2024-11-13	0	0.305	0.305	0.380	-	-	0	0	-	0.305	0.305	0.380	-	-	0	-	1.67%
2024-11-12	0	0.300	0.300	0.330	0.300	0.300	20,000	6,000	0.3000	0.300	0.300	0.330	0.300	0.300	20,000	0.3000	-6.25%
2024-11-11	0	0.320	0.295	0.375	-	-	0	0	-	0.320	0.295	0.375	-	-	0	-	0.00%
2024-11-08	0	0.320	0.290	0.375	-	-	0	0	-	0.320	0.290	0.375	-	-	0	-	0.00%
2024-11-07	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2024-11-06	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	-1.54%
2024-11-05	0	0.325	0.280	0.325	-	-	0	0	-	0.325	0.280	0.325	-	-	0	-	0.00%
2024-11-04	0	0.325	0.305	0.325	0.325	0.325	52,134	16,900	0.3242	0.325	0.305	0.325	0.325	0.325	52,134	0.3242	6.56%
2024-11-01	0	0.305	0.305	0.325	0.305	0.335	50,000	15,600	0.3120	0.305	0.305	0.325	0.305	0.335	50,000	0.3120	5.17%
2024-10-31	0	0.290	0.290	0.335	0.290	0.290	12,000	3,440	0.2867	0.290	0.290	0.335	0.290	0.290	12,000	0.2867	1.75%
2024-10-30	0	0.285	0.285	0.335	0.280	0.280	40,000	11,200	0.2800	0.285	0.285	0.335	0.280	0.280	40,000	0.2800	-14.93%
2024-10-29	0	0.335	0.285	0.345	-	-	3	0	-	0.335	0.285	0.345	-	-	3	-	0.00%
2024-10-28	0	0.335	0.280	0.345	-	-	0	0	-	0.335	0.280	0.345	-	-	0	-	0.00%
2024-10-25	0	0.335	0.300	0.345	-	-	0	0	-	0.335	0.300	0.345	-	-	0	-	0.00%
2024-10-24	0	0.335	0.280	0.340	0.320	0.335	50,000	16,300	0.3260	0.335	0.280	0.340	0.320	0.335	50,000	0.3260	19.64%
2024-10-23	0	0.280	0.280	0.320	-	-	0	0	-	0.280	0.280	0.320	-	-	0	-	0.00%
2024-10-22	0	0.280	0.280	0.320	0.280	0.280	14,040	3,850	0.2742	0.280	0.280	0.320	0.280	0.280	14,040	0.2742	-6.67%
2024-10-21	0	0.300	0.275	0.310	-	-	8,000	2,160	0.2700	0.300	0.275	0.310	-	-	8,000	0.2700	0.00%
2024-10-18	0	0.300	0.270	0.330	-	-	0	0	-	0.300	0.270	0.330	-	-	0	-	0.00%
2024-10-17	0	0.300	0.270	0.330	-	-	0	0	-	0.300	0.270	0.330	-	-	0	-	0.00%
2024-10-16	0	0.300	0.275	0.330	-	-	0	0	-	0.300	0.275	0.330	-	-	0	-	0.00%
2024-10-15	0	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	0.00%
2024-10-14	0	0.300	0.280	0.330	0.300	0.310	41,000	12,510	0.3051	0.300	0.280	0.330	0.300	0.310	41,000	0.3051	-6.25%
2024-10-10	0	0.320	0.320	0.400	-	-	0	0	-	0.320	0.320	0.400	-	-	0	-	0.00%
2024-10-09	0	0.320	0.300	0.360	0.320	0.320	12,626	3,935	0.3117	0.320	0.300	0.360	0.320	0.320	12,626	0.3117	-8.57%
2024-10-08	0	0.350	0.295	0.350	0.365	0.365	311,000	113,300	0.3643	0.350	0.295	0.350	0.365	0.365	311,000	0.3643	-4.11%
2024-10-07	0	0.365	0.365	0.405	0.360	0.425	104,410	40,498	0.3879	0.365	0.365	0.405	0.360	0.425	104,410	0.3879	-8.75%
2024-10-04	0	0.400	0.320	0.400	0.360	0.400	50,000	19,600	0.3920	0.400	0.320	0.400	0.360	0.400	50,000	0.3920	9.59%
2024-10-03	0	0.365	0.305	0.365	0.360	0.370	150,000	54,350	0.3623	0.365	0.305	0.365	0.360	0.370	150,000	0.3623	0.00%
2024-10-02	0	0.365	0.310	0.370	0.260	0.365	183,236	56,657	0.3092	0.365	0.310	0.370	0.260	0.365	183,236	0.3092	25.86%
2024-09-30	0	0.290	0.280	0.295	-	-	6	1	0.1667	0.290	0.280	0.295	-	-	6	0.1667	5.45%
2024-09-27	0	0.275	0.265	0.285	0.260	0.290	22,709	6,177	0.2720	0.275	0.265	0.285	0.260	0.290	22,709	0.2720	-3.51%
2024-09-26	0	0.285	0.275	0.290	-	-	6	1	0.1667	0.285	0.275	0.290	-	-	6	0.1667	9.62%
2024-09-25	0	0.260	0.260	0.295	0.260	0.260	20,600	5,097	0.2474	0.260	0.260	0.295	0.260	0.260	20,600	0.2474	-5.45%
2024-09-24	0	0.275	0.238	0.295	-	-	0	0	-	0.275	0.238	0.295	-	-	0	-	0.00%
2024-09-23	0	0.275	0.238	0.295	-	-	0	0	-	0.275	0.238	0.295	-	-	0	-	0.00%
2024-09-20	0	0.275	0.238	0.290	-	-	444	103	0.2320	0.275	0.238	0.290	-	-	444	0.2320	0.00%
2024-09-19	0	0.275	0.275	0.295	-	-	0	0	-	0.275	0.275	0.295	-	-	0	-	0.00%
2024-09-17	0	0.275	0.245	0.295	-	-	0	0	-	0.275	0.245	0.295	-	-	0	-	0.00%
2024-09-16	0	0.275	0.237	0.295	-	-	0	0	-	0.275	0.237	0.295	-	-	0	-	0.00%
2024-09-13	0	0.275	0.237	0.300	-	-	0	0	-	0.275	0.237	0.300	-	-	0	-	0.00%
2024-09-12	0	0.275	0.244	0.295	-	-	0	0	-	0.275	0.244	0.295	-	-	0	-	0.00%
2024-09-11	0	0.275	0.255	0.300	-	-	0	0	-	0.275	0.255	0.300	-	-	0	-	0.00%
2024-09-10	0	0.275	0.250	0.300	-	-	0	0	-	0.275	0.250	0.300	-	-	0	-	0.00%
2024-09-09	0	0.275	0.239	0.300	-	-	0	0	-	0.275	0.239	0.300	-	-	0	-	0.00%
2024-09-05	0	0.275	0.238	0.300	-	-	242	56	0.2314	0.275	0.238	0.300	-	-	242	0.2314	0.00%
2024-09-04	0	0.275	0.239	0.300	-	-	0	0	-	0.275	0.239	0.300	-	-	0	-	0.00%
2024-09-03	0	0.275	0.236	0.300	-	-	0	0	-	0.275	0.236	0.300	-	-	0	-	0.00%
2024-09-02	0	0.275	0.235	0.275	-	-	0	0	-	0.275	0.235	0.275	-	-	0	-	0.00%
2024-08-30	0	0.275	0.235	0.295	-	-	1,000	230	0.2300	0.275	0.235	0.295	-	-	1,000	0.2300	0.00%
2024-08-29	0	0.275	0.235	0.295	-	-	0	0	-	0.275	0.235	0.295	-	-	0	-	0.00%
2024-08-28	0	0.275	0.235	0.295	-	-	0	0	-	0.275	0.235	0.295	-	-	0	-	0.00%
2024-08-27	0	0.275	0.275	0.300	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	0.00%
2024-08-26	0	0.275	0.275	0.300	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	0.00%
2024-08-23	0	0.275	0.260	0.295	-	-	0	0	-	0.275	0.260	0.295	-	-	0	-	0.00%
2024-08-22	0	0.275	0.255	0.295	-	-	0	0	-	0.275	0.255	0.295	-	-	0	-	0.00%
2024-08-21	0	0.275	0.260	0.295	-	-	0	0	-	0.275	0.260	0.295	-	-	0	-	0.00%
2024-08-20	0	0.275	0.260	0.295	-	-	7,800	1,911	0.2450	0.275	0.260	0.295	-	-	7,800	0.2450	0.00%
2024-08-19	0	0.275	0.260	0.300	-	-	0	0	-	0.275	0.260	0.300	-	-	0	-	0.00%
2024-08-16	0	0.275	0.260	0.300	-	-	0	0	-	0.275	0.260	0.300	-	-	0	-	0.00%
2024-08-15	0	0.275	0.265	0.300	-	-	3,030	757	0.2498	0.275	0.265	0.300	-	-	3,030	0.2498	0.00%
2024-08-14	0	0.275	0.260	0.280	-	-	404	101	0.2500	0.275	0.260	0.280	-	-	404	0.2500	0.00%
2024-08-13	0	0.275	0.260	0.280	0.275	0.275	10,000	2,750	0.2750	0.275	0.260	0.280	0.275	0.275	10,000	0.2750	0.00%
2024-08-12	0	0.275	0.275	0.280	-	-	0	0	-	0.275	0.275	0.280	-	-	0	-	0.00%
2024-08-09	0	0.275	0.275	0.300	-	-	606	142	0.2343	0.275	0.275	0.300	-	-	606	0.2343	3.77%
2024-08-08	0	0.265	0.260	0.270	0.260	0.265	30,000	7,900	0.2633	0.265	0.260	0.270	0.260	0.265	30,000	0.2633	-5.36%
2024-08-07	0	0.280	0.280	0.290	-	-	0	0	-	0.280	0.280	0.290	-	-	0	-	0.00%
2024-08-06	0	0.280	0.260	0.285	-	-	8,080	2,020	0.2500	0.280	0.260	0.285	-	-	8,080	0.2500	0.00%
2024-08-05	0	0.280	0.275	0.300	0.270	0.270	11,010	2,942	0.2672	0.280	0.275	0.300	0.270	0.270	11,010	0.2672	0.00%
2024-08-02	0	0.280	0.260	0.300	-	-	0	0	-	0.280	0.260	0.300	-	-	0	-	0.00%
2024-08-01	0	0.280	0.255	0.300	-	-	0	0	-	0.280	0.255	0.300	-	-	0	-	0.00%
2024-07-31	0	0.280	0.255	0.300	-	-	1,515	378	0.2495	0.280	0.255	0.300	-	-	1,515	0.2495	0.00%
2024-07-30	0	0.280	0.280	0.290	-	-	36,000	10,060	0.2794	0.280	0.280	0.290	-	-	36,000	0.2794	1.82%
2024-07-29	0	0.275	0.245	0.285	-	-	0	0	-	0.275	0.245	0.285	-	-	0	-	0.00%
2024-07-26	0	0.275	0.250	0.280	-	-	2,020	494	0.2446	0.275	0.250	0.280	-	-	2,020	0.2446	0.00%
2024-07-25	0	0.275	0.270	0.290	0.275	0.275	70,000	19,200	0.2743	0.275	0.270	0.290	0.275	0.275	70,000	0.2743	0.00%
2024-07-24	0	0.275	0.275	0.280	0.275	0.275	30,000	8,250	0.2750	0.275	0.275	0.280	0.275	0.275	30,000	0.2750	1.85%
2024-07-23	0	0.270	0.270	0.285	0.270	0.280	110,000	29,950	0.2723	0.270	0.270	0.285	0.270	0.280	110,000	0.2723	-8.47%
2024-07-22	0	0.295	0.290	0.310	0.280	0.280	30,000	8,550	0.2850	0.295	0.290	0.310	0.280	0.280	30,000	0.2850	-6.35%
2024-07-19	0	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	0.00%
2024-07-18	0	0.315	0.305	0.315	0.315	0.315	180,000	56,700	0.3150	0.315	0.305	0.315	0.315	0.315	180,000	0.3150	3.28%
2024-07-17	0	0.305	0.300	0.320	-	-	0	0	-	0.305	0.300	0.320	-	-	0	-	0.00%
2024-07-16	0	0.305	0.300	0.345	0.305	0.305	13,618	4,063	0.2984	0.305	0.300	0.345	0.305	0.305	13,618	0.2984	-7.58%
2024-07-15	0	0.330	0.290	0.350	-	-	6,800	1,836	0.2700	0.330	0.290	0.350	-	-	6,800	0.2700	0.00%
2024-07-12	0	0.330	0.305	0.345	0.265	0.330	240,000	65,350	0.2723	0.330	0.305	0.345	0.265	0.330	240,000	0.2723	-1.49%
2024-07-11	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	-2.90%
2024-07-10	0	0.345	0.300	0.350	-	-	0	0	-	0.345	0.300	0.350	-	-	0	-	0.00%
2024-07-09	0	0.345	0.300	0.345	0.330	0.345	180,000	61,800	0.3433	0.345	0.300	0.345	0.330	0.345	180,000	0.3433	9.52%
2024-07-08	0	0.315	0.300	0.330	-	-	0	0	-	0.315	0.300	0.330	-	-	0	-	0.00%
2024-07-05	0	0.315	0.300	0.330	-	-	0	0	-	0.315	0.300	0.330	-	-	0	-	1.61%
2024-07-04	0	0.310	0.305	0.330	-	-	0	0	-	0.310	0.305	0.330	-	-	0	-	0.00%
2024-07-03	0	0.310	0.300	0.330	-	-	0	0	-	0.310	0.300	0.330	-	-	0	-	0.00%
2024-07-02	0	0.310	0.305	0.330	0.310	0.310	20,000	6,200	0.3100	0.310	0.305	0.330	0.310	0.310	20,000	0.3100	6.90%
2024-06-28	0	0.290	0.275	0.320	0.290	0.290	30,000	8,700	0.2900	0.290	0.275	0.320	0.290	0.290	30,000	0.2900	-6.45%
2024-06-27	0	0.310	0.300	0.330	-	-	0	0	-	0.310	0.300	0.330	-	-	0	-	0.00%
2024-06-26	0	0.310	0.300	0.330	-	-	2,000	560	0.2800	0.310	0.300	0.330	-	-	2,000	0.2800	0.00%
2024-06-25	0	0.310	0.305	0.330	-	-	0	0	-	0.310	0.305	0.330	-	-	0	-	0.00%
2024-06-24	0	0.310	0.305	0.330	-	-	0	0	-	0.310	0.305	0.330	-	-	0	-	0.00%
2024-06-21	0	0.310	0.310	0.330	0.310	0.310	11,000	3,380	0.3073	0.310	0.310	0.330	0.310	0.310	11,000	0.3073	-6.06%
2024-06-20	0	0.330	0.305	0.330	0.310	0.310	11,208	3,492	0.3116	0.330	0.305	0.330	0.310	0.310	11,208	0.3116	-7.04%
2024-06-19	0	0.355	0.310	0.365	-	-	0	0	-	0.355	0.310	0.365	-	-	0	-	0.00%
2024-06-18	0	0.355	0.310	0.370	-	-	1,000	290	0.2900	0.355	0.310	0.370	-	-	1,000	0.2900	0.00%
2024-06-17	0	0.355	0.310	0.370	0.355	0.355	10,000	3,550	0.3550	0.355	0.310	0.370	0.355	0.355	10,000	0.3550	1.43%
2024-06-14	0	0.350	0.305	0.355	-	-	0	0	-	0.350	0.305	0.355	-	-	0	-	0.00%
2024-06-13	0	0.350	0.305	0.355	-	-	606	175	0.2888	0.350	0.305	0.355	-	-	606	0.2888	0.00%
2024-06-12	0	0.350	0.305	0.355	-	-	0	0	-	0.350	0.305	0.355	-	-	0	-	0.00%
2024-06-11	0	0.350	0.305	0.355	0.350	0.350	10,000	3,500	0.3500	0.350	0.305	0.355	0.350	0.350	10,000	0.3500	0.00%
2024-06-07	0	0.350	0.305	0.355	-	-	0	0	-	0.350	0.305	0.355	-	-	0	-	0.00%
2024-06-06	0	0.350	0.305	0.355	-	-	0	0	-	0.350	0.305	0.355	-	-	0	-	0.00%
2024-06-05	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2024-06-04	0	0.350	0.300	0.350	0.350	0.350	30,012	10,503	0.3500	0.350	0.300	0.350	0.350	0.350	30,012	0.3500	4.48%
2024-06-03	0	0.335	0.305	0.355	-	-	0	0	-	0.335	0.305	0.355	-	-	0	-	0.00%
2024-05-31	0	0.335	0.300	0.350	-	-	740	210	0.2838	0.335	0.300	0.350	-	-	740	0.2838	0.00%
2024-05-30	0	0.335	0.300	0.335	-	-	4,040	1,272	0.3149	0.335	0.300	0.335	-	-	4,040	0.3149	-2.90%
2024-05-29	0	0.345	0.300	0.355	-	-	0	0	-	0.345	0.300	0.355	-	-	0	-	0.00%
2024-05-28	0	0.345	0.300	0.355	-	-	0	0	-	0.345	0.300	0.355	-	-	0	-	0.00%
2024-05-27	0	0.345	0.300	0.355	-	-	0	0	-	0.345	0.300	0.355	-	-	0	-	0.00%
2024-05-24	0	0.345	0.305	0.345	0.350	0.350	33,002	11,355	0.3441	0.345	0.305	0.345	0.350	0.350	33,002	0.3441	2.99%
2024-05-23	0	0.335	0.300	0.355	-	-	0	0	-	0.335	0.300	0.355	-	-	0	-	0.00%
2024-05-22	0	0.335	0.300	0.355	0.335	0.335	11,515	3,804	0.3304	0.335	0.300	0.355	0.335	0.335	11,515	0.3304	4.69%
2024-05-21	0	0.320	0.305	0.355	-	-	0	0	-	0.320	0.305	0.355	-	-	0	-	0.00%
2024-05-20	0	0.320	0.305	0.355	-	-	1,010	297	0.2941	0.320	0.305	0.355	-	-	1,010	0.2941	0.00%
2024-05-17	0	0.320	0.320	0.355	0.320	0.320	11,440	3,632	0.3175	0.320	0.320	0.355	0.320	0.320	11,440	0.3175	-4.48%
2024-05-16	0	0.335	0.320	0.355	-	-	0	0	-	0.335	0.320	0.355	-	-	0	-	0.00%
2024-05-14	0	0.335	0.335	0.355	0.335	0.335	90,001	30,150	0.3350	0.335	0.335	0.355	0.335	0.335	90,001	0.3350	4.69%
2024-05-13	0	0.320	0.320	0.335	-	-	1,515	454	0.2997	0.320	0.320	0.335	-	-	1,515	0.2997	0.00%
2024-05-10	0	0.320	0.320	0.335	0.320	0.320	20,000	6,400	0.3200	0.320	0.320	0.335	0.320	0.320	20,000	0.3200	0.00%
2024-05-09	0	0.320	0.315	0.335	0.320	0.320	100,000	32,000	0.3200	0.320	0.315	0.335	0.320	0.320	100,000	0.3200	1.59%
2024-05-08	0	0.315	0.315	0.330	-	-	0	0	-	0.315	0.315	0.330	-	-	0	-	0.00%
2024-05-07	0	0.315	0.300	0.330	-	-	2,120	593	0.2797	0.315	0.300	0.330	-	-	2,120	0.2797	0.00%
2024-05-06	0	0.315	0.280	0.330	0.315	0.315	30,002	9,450	0.3150	0.315	0.280	0.330	0.315	0.315	30,002	0.3150	0.00%
2024-05-03	0	0.315	0.315	0.330	0.315	0.315	20,000	6,300	0.3150	0.315	0.315	0.330	0.315	0.315	20,000	0.3150	0.00%
2024-05-02	0	0.315	0.315	0.335	0.305	0.320	112,000	34,940	0.3120	0.315	0.315	0.335	0.305	0.320	112,000	0.3120	5.00%
2024-04-30	0	0.300	0.300	0.315	0.300	0.315	36,060	10,996	0.3049	0.300	0.300	0.315	0.300	0.315	36,060	0.3049	-7.69%
2024-04-29	0	0.325	0.315	0.325	0.325	0.325	30,000	9,650	0.3217	0.325	0.315	0.325	0.325	0.325	30,000	0.3217	-2.99%
2024-04-26	0	0.335	0.320	0.345	0.315	0.350	180,003	60,200	0.3344	0.335	0.320	0.345	0.315	0.350	180,003	0.3344	-2.90%
2024-04-25	0	0.345	0.330	0.350	-	-	8,000	2,480	0.3100	0.345	0.330	0.350	-	-	8,000	0.3100	0.00%
2024-04-24	0	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	0.00%
2024-04-23	0	0.345	0.330	0.350	-	-	0	0	-	0.345	0.330	0.350	-	-	0	-	0.00%
2024-04-22	0	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	0.00%
2024-04-19	0	0.345	0.330	0.345	0.330	0.345	160,000	54,050	0.3378	0.345	0.330	0.345	0.330	0.345	160,000	0.3378	1.47%
2024-04-18	0	0.340	0.335	0.345	0.340	0.340	10,880	3,681	0.3383	0.340	0.335	0.345	0.340	0.340	10,880	0.3383	-2.86%
2024-04-17	0	0.350	0.340	0.355	0.340	0.370	193,916	68,497	0.3532	0.350	0.340	0.355	0.340	0.370	193,916	0.3532	-4.11%
2024-04-16	0	0.365	0.335	0.365	0.335	0.365	210,000	73,100	0.3481	0.365	0.335	0.365	0.335	0.365	210,000	0.3481	-1.35%
2024-04-15	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2024-04-12	0	0.370	0.345	0.370	-	-	0	0	-	0.370	0.345	0.370	-	-	0	-	0.00%
2024-04-11	0	0.370	0.345	0.370	0.350	0.370	190,008	68,502	0.3605	0.370	0.345	0.370	0.350	0.370	190,008	0.3605	0.00%
2024-04-10	0	0.370	0.345	0.370	0.340	0.370	181,212	64,293	0.3548	0.370	0.345	0.370	0.340	0.370	181,212	0.3548	10.45%
2024-04-09	0	0.335	0.335	0.375	0.335	0.335	12,000	4,020	0.3350	0.335	0.335	0.375	0.335	0.335	12,000	0.3350	-8.22%
2024-04-08	0	0.365	0.340	0.365	0.365	0.365	110,000	39,950	0.3632	0.365	0.340	0.365	0.365	0.365	110,000	0.3632	10.61%
2024-04-05	0	0.330	0.330	0.355	0.330	0.335	90,000	29,750	0.3306	0.330	0.330	0.355	0.330	0.335	90,000	0.3306	-10.81%
2024-04-03	0	0.370	0.335	0.370	0.375	0.375	96,800	36,106	0.3730	0.370	0.335	0.370	0.375	0.375	96,800	0.3730	7.25%
2024-04-02	0	0.345	0.345	0.375	0.340	0.355	131,644	45,184	0.3432	0.345	0.345	0.375	0.340	0.355	131,644	0.3432	-8.00%
2024-03-28	0	0.375	0.345	0.375	0.390	0.390	100,000	38,700	0.3870	0.375	0.345	0.375	0.390	0.390	100,000	0.3870	8.70%
2024-03-27	0	0.345	0.340	0.360	0.345	0.345	90,000	31,050	0.3450	0.345	0.340	0.360	0.345	0.345	90,000	0.3450	-5.48%
2024-03-26	0	0.365	0.345	0.365	0.340	0.390	132,000	48,260	0.3656	0.365	0.345	0.365	0.340	0.390	132,000	0.3656	5.80%
2024-03-25	0	0.345	0.335	0.385	0.345	0.345	10,000	3,450	0.3450	0.345	0.335	0.385	0.345	0.345	10,000	0.3450	-4.17%
2024-03-22	0	0.360	0.350	0.360	0.330	0.390	132,080	48,294	0.3656	0.360	0.350	0.360	0.330	0.390	132,080	0.3656	-2.70%
2024-03-21	0	0.370	0.335	0.380	-	-	1,000	315	0.3150	0.370	0.335	0.380	-	-	1,000	0.3150	0.00%
2024-03-20	0	0.370	0.335	0.375	0.330	0.370	180,180	62,611	0.3475	0.370	0.335	0.375	0.330	0.370	180,180	0.3475	-1.33%
2024-03-19	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	0.00%
2024-03-18	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2024-03-15	0	0.375	0.335	0.380	0.335	0.375	200,006	71,251	0.3562	0.375	0.335	0.380	0.335	0.375	200,006	0.3562	0.00%
2024-03-14	0	0.375	0.340	0.375	0.340	0.380	92,000	33,190	0.3608	0.375	0.340	0.375	0.340	0.380	92,000	0.3608	2.74%
2024-03-13	0	0.365	0.325	0.365	0.360	0.365	101,606	36,773	0.3619	0.365	0.325	0.365	0.360	0.365	101,606	0.3619	14.06%
2024-03-12	0	0.320	0.320	0.365	0.320	0.320	40,000	12,800	0.3200	0.320	0.320	0.365	0.320	0.320	40,000	0.3200	-8.57%
2024-03-11	0	0.350	0.340	0.360	0.335	0.355	70,000	24,300	0.3471	0.350	0.340	0.360	0.335	0.355	70,000	0.3471	4.48%
2024-03-08	0	0.335	0.310	0.345	-	-	0	0	-	0.335	0.310	0.345	-	-	0	-	0.00%
2024-03-07	0	0.335	0.310	0.345	-	-	3,040	911	0.2997	0.335	0.310	0.345	-	-	3,040	0.2997	0.00%
2024-03-06	0	0.335	0.300	0.355	0.310	0.340	50,000	16,150	0.3230	0.335	0.300	0.355	0.310	0.340	50,000	0.3230	3.08%
2024-03-05	0	0.325	0.310	0.355	-	-	0	0	-	0.325	0.310	0.355	-	-	0	-	0.00%
2024-03-04	0	0.325	0.325	0.345	0.315	0.315	20,000	6,300	0.3150	0.325	0.325	0.345	0.315	0.315	20,000	0.3150	1.56%
2024-03-01	0	0.320	0.320	0.345	0.320	0.320	14,404	4,521	0.3139	0.320	0.320	0.345	0.320	0.320	14,404	0.3139	-11.11%
2024-02-29	0	0.360	0.325	0.355	0.365	0.365	30,000	10,550	0.3517	0.360	0.325	0.355	0.365	0.365	30,000	0.3517	12.50%
2024-02-28	0	0.320	0.305	0.355	-	-	0	0	-	0.320	0.305	0.355	-	-	0	-	0.00%
2024-02-27	0	0.320	0.305	0.355	-	-	0	0	-	0.320	0.305	0.355	-	-	0	-	0.00%
2024-02-26	0	0.320	0.305	0.355	0.320	0.320	40,000	12,800	0.3200	0.320	0.305	0.355	0.320	0.320	40,000	0.3200	-1.54%
2024-02-23	0	0.325	0.325	0.355	-	-	0	0	-	0.325	0.325	0.355	-	-	0	-	0.00%
2024-02-22	0	0.325	0.325	0.355	0.325	0.325	44,000	14,240	0.3236	0.325	0.325	0.355	0.325	0.325	44,000	0.3236	-1.52%
2024-02-21	0	0.330	0.320	0.355	-	-	3,658	1,097	0.2999	0.330	0.320	0.355	-	-	3,658	0.2999	0.00%
2024-02-20	0	0.330	0.330	0.355	0.315	0.330	26,818	8,538	0.3184	0.330	0.330	0.355	0.315	0.330	26,818	0.3184	-1.49%
2024-02-19	0	0.335	0.315	0.345	-	-	1,002	300	0.2994	0.335	0.315	0.345	-	-	1,002	0.2994	0.00%
2024-02-16	0	0.335	0.335	0.360	0.330	0.330	20,000	6,600	0.3300	0.335	0.335	0.360	0.330	0.330	20,000	0.3300	1.52%
2024-02-15	0	0.330	0.330	0.365	0.325	0.335	100,000	32,600	0.3260	0.330	0.330	0.365	0.325	0.335	100,000	0.3260	-8.33%
2024-02-14	0	0.360	0.340	0.375	-	-	0	0	-	0.360	0.340	0.375	-	-	0	-	0.00%
2024-02-09	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2024-02-08	0	0.360	0.350	0.375	-	-	0	0	-	0.360	0.350	0.375	-	-	0	-	0.00%
2024-02-07	0	0.360	0.345	0.370	-	-	10,000	3,450	0.3450	0.360	0.345	0.370	-	-	10,000	0.3450	0.00%
2024-02-06	0	0.360	0.345	0.380	-	-	0	0	-	0.360	0.345	0.380	-	-	0	-	0.00%
2024-02-05	0	0.360	0.345	0.375	0.350	0.410	52,424	19,625	0.3744	0.360	0.345	0.375	0.350	0.410	52,424	0.3744	-4.00%
2024-02-02	0	0.375	0.340	0.440	-	-	0	0	-	0.375	0.340	0.440	-	-	0	-	0.00%
2024-02-01	0	0.375	0.340	0.430	-	-	0	0	-	0.375	0.340	0.430	-	-	0	-	0.00%
2024-01-31	0	0.375	0.350	0.430	-	-	0	0	-	0.375	0.350	0.430	-	-	0	-	0.00%
2024-01-30	0	0.375	0.340	0.430	-	-	93	29	0.3118	0.375	0.340	0.430	-	-	93	0.3118	0.00%
2024-01-29	0	0.375	0.340	0.400	-	-	0	0	-	0.375	0.340	0.400	-	-	0	-	0.00%
2024-01-26	0	0.375	0.305	0.430	0.350	0.375	30,600	10,598	0.3463	0.375	0.305	0.430	0.350	0.375	30,600	0.3463	-5.06%
2024-01-25	0	0.395	0.340	0.410	-	-	0	0	-	0.395	0.340	0.410	-	-	0	-	0.00%
2024-01-24	0	0.395	0.365	0.440	-	-	400	120	0.3000	0.395	0.365	0.440	-	-	400	0.3000	0.00%
2024-01-23	0	0.395	0.380	0.420	0.360	0.360	10,000	3,600	0.3600	0.395	0.380	0.420	0.360	0.360	10,000	0.3600	3.95%
2024-01-22	0	0.380	0.330	0.380	0.405	0.405	83,545	32,797	0.3926	0.380	0.330	0.380	0.405	0.405	83,545	0.3926	-6.17%
2024-01-19	0	0.405	0.345	0.415	0.405	0.405	100,804	40,765	0.4044	0.405	0.345	0.415	0.405	0.405	100,804	0.4044	0.00%
2024-01-18	0	0.405	0.365	0.405	0.390	0.445	122,424	51,371	0.4196	0.405	0.365	0.405	0.390	0.445	122,424	0.4196	12.50%
2024-01-17	0	0.360	0.325	0.415	-	-	6,000	1,980	0.3300	0.360	0.325	0.415	-	-	6,000	0.3300	0.00%
2024-01-16	0	0.360	0.320	0.425	-	-	5,000	1,500	0.3000	0.360	0.320	0.425	-	-	5,000	0.3000	0.00%
2024-01-15	0	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	-2.70%
2024-01-12	0	0.370	0.365	0.400	0.370	0.455	252,847	104,702	0.4141	0.370	0.365	0.400	0.370	0.455	252,847	0.4141	13.85%
2024-01-11	0	0.325	0.325	0.345	0.325	0.345	106,010	36,373	0.3431	0.325	0.325	0.345	0.325	0.345	106,010	0.3431	-8.45%
2024-01-10	0	0.355	0.345	0.375	-	-	0	0	-	0.355	0.345	0.375	-	-	0	-	0.00%
2024-01-09	0	0.355	0.345	0.380	-	-	0	0	-	0.355	0.345	0.380	-	-	0	-	0.00%
2024-01-08	0	0.355	0.355	0.380	-	-	0	0	-	0.355	0.355	0.380	-	-	0	-	2.90%
2024-01-05	0	0.345	0.345	0.380	0.345	0.345	1,004	346	0.3446	0.345	0.345	0.380	0.345	0.345	1,004	0.3446	-9.21%
2024-01-04	0	0.380	0.340	0.380	0.320	0.380	44,030	14,859	0.3375	0.380	0.340	0.380	0.320	0.380	44,030	0.3375	16.92%
2024-01-03	0	0.325	0.320	0.385	0.310	0.345	60,846	20,096	0.3303	0.325	0.320	0.385	0.310	0.345	60,846	0.3303	-18.75%
2024-01-02	0	0.400	0.340	0.510	-	-	0	0	-	0.400	0.340	0.510	-	-	0	-	0.00%
2023-12-29	0	0.040	0.040	0.042	0.040	0.044	2,397,670	97,118	0.0405	0.400	0.400	0.420	0.400	0.440	239,767	0.4051	-9.09%
2023-12-28	0	0.044	0.042	0.044	0.040	0.044	132,724	5,603	0.0422	0.440	0.420	0.440	0.400	0.440	13,272	0.4222	7.32%
2023-12-27	0	0.041	0.041	0.044	0.041	0.041	101,210	4,142	0.0409	0.410	0.410	0.440	0.410	0.410	10,121	0.4092	-6.82%
2023-12-22	0	0.044	0.042	0.045	0.044	0.044	350,000	15,400	0.0440	0.440	0.420	0.450	0.440	0.440	35,000	0.4400	0.00%
2023-12-21	0	0.044	0.040	0.044	0.041	0.049	390,000	16,680	0.0428	0.440	0.400	0.440	0.410	0.490	39,000	0.4277	2.33%
2023-12-20	0	0.043	0.042	0.046	0.042	0.043	300,000	12,700	0.0423	0.430	0.420	0.460	0.420	0.430	30,000	0.4233	2.38%
2023-12-19	0	0.042	0.041	0.045	0.041	0.044	247,090	10,281	0.0416	0.420	0.410	0.450	0.410	0.440	24,709	0.4161	-10.64%
2023-12-18	0	0.047	0.042	0.047	0.041	0.047	1,130,000	48,020	0.0425	0.470	0.420	0.470	0.410	0.470	113,000	0.4250	6.82%
2023-12-15	0	0.044	0.043	0.047	0.043	0.047	523,108	23,598	0.0451	0.440	0.430	0.470	0.430	0.470	52,311	0.4511	-4.35%
2023-12-14	0	0.046	0.043	0.046	0.043	0.050	1,860,000	86,850	0.0467	0.460	0.430	0.460	0.430	0.500	186,000	0.4669	-4.17%
2023-12-13	0	0.048	0.047	0.050	0.047	0.063	9,520,000	480,680	0.0505	0.480	0.470	0.500	0.470	0.630	952,000	0.5049	-20.00%
2023-12-12	0	0.060	0.059	0.060	0.045	0.070	26,964,000	1,624,244	0.0602	0.600	0.590	0.600	0.450	0.700	2,696,400	0.6024	36.36%
2023-12-11	0	0.044	0.041	0.045	-	-	0	0	-	0.440	0.410	0.450	-	-	0	-	0.00%
2023-12-08	0	0.044	0.040	0.044	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2023-12-07	0	0.044	0.041	0.045	-	-	0	0	-	0.440	0.410	0.450	-	-	0	-	0.00%
2023-12-06	0	0.044	0.041	0.044	0.043	0.044	130,000	5,700	0.0438	0.440	0.410	0.440	0.430	0.440	13,000	0.4385	2.33%
2023-12-05	0	0.043	0.041	0.045	0.041	0.043	725,150	30,510	0.0421	0.430	0.410	0.450	0.410	0.430	72,515	0.4207	-2.27%
2023-12-04	0	0.044	0.041	0.043	0.041	0.044	440,000	18,990	0.0432	0.440	0.410	0.430	0.410	0.440	44,000	0.4316	0.00%
2023-12-01	0	0.044	0.041	0.044	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2023-11-30	0	0.044	0.041	0.044	0.044	0.044	100,000	4,400	0.0440	0.440	0.410	0.440	0.440	0.440	10,000	0.4400	0.00%
2023-11-29	0	0.044	0.041	0.044	0.040	0.044	264,000	11,224	0.0425	0.440	0.410	0.440	0.400	0.440	26,400	0.4252	4.76%
2023-11-28	0	0.042	0.040	0.042	-	-	590,000	24,440	0.0414	0.420	0.400	0.420	-	-	59,000	0.4142	-2.33%
2023-11-27	0	0.043	0.040	0.043	0.040	0.043	150,000	6,030	0.0402	0.430	0.400	0.430	0.400	0.430	15,000	0.4020	0.00%
2023-11-24	0	0.043	0.041	0.044	0.040	0.043	570,000	23,400	0.0411	0.430	0.410	0.440	0.400	0.430	57,000	0.4105	4.88%
2023-11-23	0	0.041	0.040	0.044	-	-	0	0	-	0.410	0.400	0.440	-	-	0	-	0.00%
2023-11-22	0	0.041	0.041	0.044	-	-	0	0	-	0.410	0.410	0.440	-	-	0	-	0.00%
2023-11-21	0	0.041	0.041	0.044	0.040	0.044	1,430,000	59,760	0.0418	0.410	0.410	0.440	0.400	0.440	143,000	0.4179	-2.38%
2023-11-20	0	0.042	0.042	0.047	0.041	0.046	686,662	28,997	0.0422	0.420	0.420	0.470	0.410	0.460	68,666	0.4223	-8.70%
2023-11-17	0	0.046	0.042	0.046	0.040	0.046	850,000	36,430	0.0429	0.460	0.420	0.460	0.400	0.460	85,000	0.4286	9.52%
2023-11-16	0	0.042	0.040	0.042	0.038	0.044	1,810,000	73,400	0.0406	0.420	0.400	0.420	0.380	0.440	181,000	0.4055	5.00%
2023-11-15	0	0.040	0.040	0.047	0.039	0.045	1,770,000	71,910	0.0406	0.400	0.400	0.470	0.390	0.450	177,000	0.4063	-4.76%
2023-11-14	0	0.042	0.042	0.047	0.039	0.047	800,000	33,730	0.0422	0.420	0.420	0.470	0.390	0.470	80,000	0.4216	-6.67%
2023-11-13	0	0.045	0.042	0.045	0.042	0.045	310,000	13,050	0.0421	0.450	0.420	0.450	0.420	0.450	31,000	0.4210	0.00%
2023-11-10	0	0.045	0.042	0.045	0.044	0.045	120,000	5,300	0.0442	0.450	0.420	0.450	0.440	0.450	12,000	0.4417	0.00%
2023-11-09	0	0.045	0.042	0.048	0.042	0.045	866,000	38,180	0.0441	0.450	0.420	0.480	0.420	0.450	86,600	0.4409	0.00%
2023-11-08	0	0.045	0.043	0.045	0.042	0.045	340,440	14,441	0.0424	0.450	0.430	0.450	0.420	0.450	34,044	0.4242	0.00%
2023-11-07	0	0.045	0.042	0.045	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2023-11-06	0	0.045	0.042	0.045	0.041	0.045	1,079,090	45,756	0.0424	0.450	0.420	0.450	0.410	0.450	107,909	0.4240	2.27%
2023-11-03	0	0.044	0.044	0.047	0.044	0.044	130,100	5,723	0.0440	0.440	0.440	0.470	0.440	0.440	13,010	0.4399	-2.22%
2023-11-02	0	0.045	0.044	0.045	0.042	0.046	1,700,000	74,620	0.0439	0.450	0.440	0.450	0.420	0.460	170,000	0.4389	-2.17%
2023-11-01	0	0.046	0.045	0.048	0.044	0.049	1,550,000	70,870	0.0457	0.460	0.450	0.480	0.440	0.490	155,000	0.4572	-2.13%
2023-10-31	0	0.047	0.045	0.047	0.045	0.047	70,000	3,190	0.0456	0.470	0.450	0.470	0.450	0.470	7,000	0.4557	-4.08%
2023-10-30	0	0.049	0.045	0.049	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	-3.92%
2023-10-27	0	0.051	0.045	0.051	-	-	0	0	-	0.510	0.450	0.510	-	-	0	-	0.00%
2023-10-26	0	0.051	0.044	0.051	0.043	0.051	730,000	33,110	0.0454	0.510	0.440	0.510	0.430	0.510	73,000	0.4536	4.08%
2023-10-25	0	0.049	0.044	0.050	0.049	0.049	32,020	1,546	0.0483	0.490	0.440	0.500	0.490	0.490	3,202	0.4828	4.26%
2023-10-24	0	0.047	0.043	0.047	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2023-10-20	0	0.047	0.044	0.047	0.046	0.047	630,000	29,110	0.0462	0.470	0.440	0.470	0.460	0.470	63,000	0.4621	0.00%
2023-10-19	0	0.047	0.043	0.047	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2023-10-18	0	0.047	0.043	0.047	0.043	0.047	558,120	24,096	0.0432	0.470	0.430	0.470	0.430	0.470	55,812	0.4317	6.82%
2023-10-17	0	0.044	0.042	0.046	0.041	0.048	542,000	23,670	0.0437	0.440	0.420	0.460	0.410	0.480	54,200	0.4367	-8.33%
2023-10-16	0	0.048	0.044	0.052	-	-	0	0	-	0.480	0.440	0.520	-	-	0	-	0.00%
2023-10-13	0	0.048	0.044	0.054	-	-	0	0	-	0.480	0.440	0.540	-	-	0	-	0.00%
2023-10-12	0	0.048	0.044	0.054	-	-	0	0	-	0.480	0.440	0.540	-	-	0	-	0.00%
2023-10-11	0	0.048	0.044	0.049	0.044	0.048	480,000	21,380	0.0445	0.480	0.440	0.490	0.440	0.480	48,000	0.4454	6.67%
2023-10-10	0	0.045	0.044	0.049	0.045	0.045	190,000	8,550	0.0450	0.450	0.440	0.490	0.450	0.450	19,000	0.4500	0.00%
2023-10-09	0	0.045	0.044	0.050	-	-	0	0	-	0.450	0.440	0.500	-	-	0	-	0.00%
2023-10-06	0	0.045	0.045	0.050	0.045	0.046	300,000	13,790	0.0460	0.450	0.450	0.500	0.450	0.460	30,000	0.4597	-13.46%
2023-10-05	0	0.052	0.045	0.052	0.045	0.052	1,790,000	87,910	0.0491	0.520	0.450	0.520	0.450	0.520	179,000	0.4911	26.83%
2023-10-04	0	0.041	0.041	0.044	0.041	0.041	40,000	1,640	0.0410	0.410	0.410	0.440	0.410	0.410	4,000	0.4100	-10.87%
2023-10-03	0	0.046	0.043	0.047	-	-	0	0	-	0.460	0.430	0.470	-	-	0	-	0.00%
2023-09-29	0	0.046	0.042	0.046	0.040	0.046	1,860,000	78,080	0.0420	0.460	0.420	0.460	0.400	0.460	186,000	0.4198	2.22%
2023-09-28	0	0.045	0.045	0.049	0.044	0.044	80,000	3,520	0.0440	0.450	0.450	0.490	0.440	0.440	8,000	0.4400	0.00%
2023-09-27	0	0.045	0.045	0.050	0.044	0.045	142,020	6,378	0.0449	0.450	0.450	0.500	0.440	0.450	14,202	0.4491	-2.17%
2023-09-26	0	0.046	0.045	0.051	-	-	0	0	-	0.460	0.450	0.510	-	-	0	-	0.00%
2023-09-25	0	0.046	0.046	0.051	0.046	0.046	15,150	676	0.0446	0.460	0.460	0.510	0.460	0.460	1,515	0.4462	0.00%
2023-09-22	0	0.046	0.046	0.054	0.046	0.055	80,000	4,220	0.0528	0.460	0.460	0.540	0.460	0.550	8,000	0.5275	-8.00%
2023-09-21	0	0.050	0.044	0.052	-	-	0	0	-	0.500	0.440	0.520	-	-	0	-	0.00%
2023-09-20	0	0.050	0.046	0.050	0.048	0.050	520,000	25,100	0.0483	0.500	0.460	0.500	0.480	0.500	52,000	0.4827	4.17%
2023-09-19	0	0.048	0.045	0.048	0.043	0.049	221,000	10,228	0.0463	0.480	0.450	0.480	0.430	0.490	22,100	0.4628	2.13%
2023-09-18	0	0.047	0.044	0.047	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	0.00%
2023-09-15	0	0.047	0.045	0.049	-	-	0	0	-	0.470	0.450	0.490	-	-	0	-	0.00%
2023-09-14	0	0.047	0.044	0.049	0.047	0.047	230,000	10,810	0.0470	0.470	0.440	0.490	0.470	0.470	23,000	0.4700	0.00%
2023-09-13	0	0.047	0.043	0.047	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2023-09-12	0	0.047	0.044	0.048	0.043	0.049	380,000	17,160	0.0452	0.470	0.440	0.480	0.430	0.490	38,000	0.4516	9.30%
2023-09-11	0	0.043	0.040	0.043	0.041	0.047	1,571,468	68,699	0.0437	0.430	0.400	0.430	0.410	0.470	157,147	0.4372	-6.52%
2023-09-07	0	0.046	0.046	0.049	0.045	0.049	890,000	41,170	0.0463	0.460	0.460	0.490	0.450	0.490	89,000	0.4626	-2.13%
2023-09-06	0	0.047	0.045	0.048	0.047	0.048	200,000	9,570	0.0479	0.470	0.450	0.480	0.470	0.480	20,000	0.4785	4.44%
2023-09-05	0	0.045	0.045	0.046	0.045	0.050	660,000	29,860	0.0452	0.450	0.450	0.460	0.450	0.500	66,000	0.4524	-10.00%
2023-09-04	0	0.050	0.045	0.050	0.050	0.050	90,000	4,500	0.0500	0.500	0.450	0.500	0.500	0.500	9,000	0.5000	0.00%
2023-08-31	0	0.050	0.045	0.050	0.050	0.050	50,008	2,500	0.0500	0.500	0.450	0.500	0.500	0.500	5,001	0.4999	4.17%
2023-08-30	0	0.048	0.045	0.048	0.048	0.048	60,000	2,880	0.0480	0.480	0.450	0.480	0.480	0.480	6,000	0.4800	0.00%
2023-08-29	0	0.048	0.045	0.055	-	-	0	0	-	0.480	0.450	0.550	-	-	0	-	0.00%
2023-08-28	0	0.048	0.045	0.048	0.050	0.050	14,040	661	0.0471	0.480	0.450	0.480	0.500	0.500	1,404	0.4708	6.67%
2023-08-25	0	0.045	0.045	0.050	-	-	0	0	-	0.450	0.450	0.500	-	-	0	-	0.00%
2023-08-24	0	0.045	0.045	0.050	-	-	0	0	-	0.450	0.450	0.500	-	-	0	-	0.00%
2023-08-23	0	0.045	0.045	0.050	-	-	0	0	-	0.450	0.450	0.500	-	-	0	-	0.00%
2023-08-22	0	0.045	0.045	0.055	0.045	0.045	20,000	900	0.0450	0.450	0.450	0.550	0.450	0.450	2,000	0.4500	-10.00%
2023-08-21	0	0.050	0.045	0.055	0.050	0.050	27,090	1,269	0.0468	0.500	0.450	0.550	0.500	0.500	2,709	0.4684	0.00%
2023-08-18	0	0.050	0.046	0.050	0.044	0.050	400,000	18,370	0.0459	0.500	0.460	0.500	0.440	0.500	40,000	0.4593	8.70%
2023-08-17	0	0.046	0.046	0.047	0.046	0.050	150,000	7,100	0.0473	0.460	0.460	0.470	0.460	0.500	15,000	0.4733	-8.00%
2023-08-16	0	0.050	0.046	0.050	0.049	0.050	40,000	1,970	0.0493	0.500	0.460	0.500	0.490	0.500	4,000	0.4925	8.70%
2023-08-15	0	0.046	0.046	0.048	0.046	0.050	418,500	19,363	0.0463	0.460	0.460	0.480	0.460	0.500	41,850	0.4627	-8.00%
2023-08-14	0	0.050	0.047	0.050	0.046	0.050	32,180	1,539	0.0478	0.500	0.470	0.500	0.460	0.500	3,218	0.4782	0.00%
2023-08-11	0	0.050	0.047	0.053	0.046	0.050	120,000	5,750	0.0479	0.500	0.470	0.530	0.460	0.500	12,000	0.4792	0.00%
2023-08-10	0	0.050	0.051	0.053	0.044	0.050	1,052,240	50,973	0.0484	0.500	0.510	0.530	0.440	0.500	105,224	0.4844	6.38%
2023-08-09	0	0.047	0.046	0.053	-	-	0	0	-	0.470	0.460	0.530	-	-	0	-	0.00%
2023-08-08	0	0.047	0.047	0.053	0.047	0.050	254,040	12,191	0.0480	0.470	0.470	0.530	0.470	0.500	25,404	0.4799	-6.00%
2023-08-07	0	0.050	0.047	0.050	0.050	0.050	70,080	3,503	0.0500	0.500	0.470	0.500	0.500	0.500	7,008	0.4999	0.00%
2023-08-04	0	0.050	0.047	0.053	0.048	0.050	180,000	8,910	0.0495	0.500	0.470	0.530	0.480	0.500	18,000	0.4950	0.00%
2023-08-03	0	0.050	0.047	0.050	0.053	0.053	60,000	3,180	0.0530	0.500	0.470	0.500	0.530	0.530	6,000	0.5300	0.00%
2023-08-02	0	0.050	0.046	0.050	0.046	0.050	250,000	12,000	0.0480	0.500	0.460	0.500	0.460	0.500	25,000	0.4800	2.04%
2023-08-01	0	0.049	0.048	0.050	0.047	0.053	1,780,000	85,230	0.0479	0.490	0.480	0.500	0.470	0.530	178,000	0.4788	2.08%
2023-07-31	0	0.048	0.048	0.053	0.047	0.049	96,160	4,576	0.0476	0.480	0.480	0.530	0.470	0.490	9,616	0.4759	-2.04%
2023-07-28	0	0.049	0.049	0.052	0.049	0.049	1,140,000	55,860	0.0490	0.490	0.490	0.520	0.490	0.490	114,000	0.4900	0.00%
2023-07-27	0	0.049	0.049	0.052	0.047	0.047	110,200	5,177	0.0470	0.490	0.490	0.520	0.470	0.470	11,020	0.4698	-2.00%
2023-07-26	0	0.050	0.049	0.056	-	-	0	0	-	0.500	0.490	0.560	-	-	0	-	0.00%
2023-07-25	0	0.050	0.049	0.053	0.049	0.050	220,000	10,880	0.0495	0.500	0.490	0.530	0.490	0.500	22,000	0.4945	0.00%
2023-07-24	0	0.050	0.048	0.056	-	-	0	0	-	0.500	0.480	0.560	-	-	0	-	0.00%
2023-07-21	0	0.050	0.049	0.053	0.047	0.050	460,000	22,550	0.0490	0.500	0.490	0.530	0.470	0.500	46,000	0.4902	0.00%
2023-07-20	0	0.050	0.050	0.053	0.042	0.060	7,670,000	387,860	0.0506	0.500	0.500	0.530	0.420	0.600	767,000	0.5057	19.05%
2023-07-19	0	0.042	0.042	0.047	0.042	0.049	2,080,000	93,310	0.0449	0.420	0.420	0.470	0.420	0.490	208,000	0.4486	-16.00%
2023-07-18	0	0.050	0.048	0.050	0.049	0.055	2,040,000	102,340	0.0502	0.500	0.480	0.500	0.490	0.550	204,000	0.5017	-3.85%
2023-07-14	0	0.052	0.051	0.055	-	-	0	0	-	0.520	0.510	0.550	-	-	0	-	0.00%
2023-07-13	0	0.052	0.052	0.053	0.051	0.053	610,000	31,330	0.0514	0.520	0.520	0.530	0.510	0.530	61,000	0.5136	-3.70%
2023-07-12	0	0.054	0.051	0.054	0.054	0.054	480,000	25,920	0.0540	0.540	0.510	0.540	0.540	0.540	48,000	0.5400	1.89%
2023-07-11	0	0.053	0.051	0.054	0.053	0.053	240,000	12,720	0.0530	0.530	0.510	0.540	0.530	0.530	24,000	0.5300	-1.85%
2023-07-10	0	0.054	0.051	0.055	0.054	0.054	100,000	5,400	0.0540	0.540	0.510	0.550	0.540	0.540	10,000	0.5400	0.00%
2023-07-07	0	0.054	0.050	0.055	0.049	0.054	150,000	7,750	0.0517	0.540	0.500	0.550	0.490	0.540	15,000	0.5167	5.88%
2023-07-06	0	0.051	0.051	0.054	0.051	0.051	70,000	3,570	0.0510	0.510	0.510	0.540	0.510	0.510	7,000	0.5100	0.00%
2023-07-05	0	0.051	0.050	0.055	-	-	0	0	-	0.510	0.500	0.550	-	-	0	-	0.00%
2023-07-04	0	0.051	0.050	0.055	0.051	0.052	180,100	9,334	0.0518	0.510	0.500	0.550	0.510	0.520	18,010	0.5183	-8.93%
2023-07-03	0	0.056	0.051	0.056	0.049	0.056	130,008	6,920	0.0532	0.560	0.510	0.560	0.490	0.560	13,001	0.5323	7.69%
2023-06-30	0	0.052	0.050	0.052	0.052	0.052	37,270	1,887	0.0506	0.520	0.500	0.520	0.520	0.520	3,727	0.5063	-3.70%
2023-06-29	0	0.054	0.051	0.054	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2023-06-28	0	0.054	0.049	0.054	0.048	0.054	455,150	22,766	0.0500	0.540	0.490	0.540	0.480	0.540	45,515	0.5002	3.85%
2023-06-27	0	0.052	0.050	0.051	0.051	0.052	30,000	1,550	0.0517	0.520	0.500	0.510	0.510	0.520	3,000	0.5167	-5.45%
2023-06-26	0	0.055	0.052	0.055	0.051	0.055	80,000	4,170	0.0521	0.550	0.520	0.550	0.510	0.550	8,000	0.5213	3.77%
2023-06-23	0	0.053	0.053	0.061	0.052	0.053	496,060	26,016	0.0524	0.530	0.530	0.610	0.520	0.530	49,606	0.5245	-3.64%
2023-06-21	0	0.055	0.052	0.058	0.055	0.055	120,000	6,600	0.0550	0.550	0.520	0.580	0.550	0.550	12,000	0.5500	-1.79%
2023-06-20	0	0.056	0.053	0.057	0.056	0.057	60,076	3,393	0.0565	0.560	0.530	0.570	0.560	0.570	6,008	0.5648	-3.45%
2023-06-19	0	0.058	0.057	0.058	0.057	0.058	812,000	46,562	0.0573	0.580	0.570	0.580	0.570	0.580	81,200	0.5734	13.73%
2023-06-16	0	0.051	0.051	0.058	0.051	0.052	50,000	2,590	0.0518	0.510	0.510	0.580	0.510	0.520	5,000	0.5180	0.00%
2023-06-15	0	0.051	0.051	0.059	-	-	96	4	0.0417	0.510	0.510	0.590	-	-	10	0.4167	0.00%
2023-06-14	0	0.051	0.051	0.056	0.050	0.051	110,000	5,580	0.0507	0.510	0.510	0.560	0.500	0.510	11,000	0.5073	-1.92%
2023-06-13	0	0.052	0.052	0.054	0.051	0.052	540,000	27,990	0.0518	0.520	0.520	0.540	0.510	0.520	54,000	0.5183	-1.89%
2023-06-12	0	0.053	0.051	0.058	0.053	0.057	20,000	1,100	0.0550	0.530	0.510	0.580	0.530	0.570	2,000	0.5500	-8.62%
2023-06-09	0	0.058	0.053	0.065	-	-	0	0	-	0.580	0.530	0.650	-	-	0	-	0.00%
2023-06-08	0	0.058	0.053	0.058	-	-	40	1	0.0250	0.580	0.530	0.580	-	-	4	0.2500	0.00%
2023-06-07	0	0.058	0.053	0.067	-	-	0	0	-	0.580	0.530	0.670	-	-	0	-	0.00%
2023-06-06	0	0.058	0.053	0.058	0.054	0.059	332,020	18,757	0.0565	0.580	0.530	0.580	0.540	0.590	33,202	0.5649	5.45%
2023-06-05	0	0.055	0.051	0.055	0.051	0.056	70,000	3,620	0.0517	0.550	0.510	0.550	0.510	0.560	7,000	0.5171	3.77%
2023-06-02	0	0.053	0.052	0.055	0.052	0.057	1,410,000	77,600	0.0550	0.530	0.520	0.550	0.520	0.570	141,000	0.5504	0.00%
2023-06-01	0	0.053	0.053	0.054	0.052	0.054	760,000	40,040	0.0527	0.530	0.530	0.540	0.520	0.540	76,000	0.5268	3.92%
2023-05-31	0	0.051	0.051	0.057	-	-	0	0	-	0.510	0.510	0.570	-	-	0	-	0.00%
2023-05-30	0	0.051	0.051	0.056	-	-	0	0	-	0.510	0.510	0.560	-	-	0	-	0.00%
2023-05-29	0	0.051	0.051	0.054	0.049	0.051	220,000	12,000	0.0545	0.510	0.510	0.540	0.490	0.510	22,000	0.5455	-1.92%
2023-05-25	0	0.052	0.050	0.052	0.050	0.053	540,000	27,060	0.0501	0.520	0.500	0.520	0.500	0.530	54,000	0.5011	-1.89%
2023-05-24	0	0.053	0.050	0.056	0.052	0.053	480,000	25,140	0.0524	0.530	0.500	0.560	0.520	0.530	48,000	0.5238	0.00%
2023-05-23	0	0.053	0.049	0.054	0.050	0.053	1,180,000	59,240	0.0502	0.530	0.490	0.540	0.500	0.530	118,000	0.5020	3.92%
2023-05-22	0	0.051	0.051	0.053	0.050	0.051	540,000	27,130	0.0502	0.510	0.510	0.530	0.500	0.510	54,000	0.5024	-1.92%
2023-05-19	0	0.052	0.050	0.053	0.050	0.088	14,170,000	807,570	0.0570	0.520	0.500	0.530	0.500	0.880	1,417,000	0.5699	-21.21%
2023-05-18	0	0.066	0.058	0.066	0.054	0.079	5,520,000	370,750	0.0672	0.660	0.580	0.660	0.540	0.790	552,000	0.6716	15.79%
2023-05-17	0	0.057	0.054	0.057	0.050	0.057	1,700,000	90,660	0.0533	0.570	0.540	0.570	0.500	0.570	170,000	0.5333	9.62%
2023-05-16	0	0.052	0.052	0.054	0.052	0.055	310,000	16,720	0.0539	0.520	0.520	0.540	0.520	0.550	31,000	0.5394	-5.45%
2023-05-15	0	0.055	0.055	0.058	0.055	0.060	1,430,000	78,800	0.0551	0.550	0.550	0.580	0.550	0.600	143,000	0.5510	-1.79%
2023-05-12	0	0.056	0.051	0.056	0.054	0.057	1,200,000	66,340	0.0553	0.560	0.510	0.560	0.540	0.570	120,000	0.5528	7.69%
2023-05-11	0	0.052	0.052	0.056	0.046	0.057	1,230,000	63,940	0.0520	0.520	0.520	0.560	0.460	0.570	123,000	0.5198	4.00%
2023-05-10	0	0.050	0.049	0.050	0.048	0.050	330,000	16,120	0.0488	0.500	0.490	0.500	0.480	0.500	33,000	0.4885	0.00%
2023-05-09	0	0.050	0.050	0.054	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2023-05-08	0	0.050	0.050	0.053	0.050	0.053	1,290,000	65,980	0.0511	0.500	0.500	0.530	0.500	0.530	129,000	0.5115	-10.71%
2023-05-05	0	0.056	0.056	0.057	0.053	0.055	280,000	15,030	0.0537	0.560	0.560	0.570	0.530	0.550	28,000	0.5368	-1.75%
2023-05-04	0	0.057	0.052	0.057	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2023-05-03	0	0.057	0.052	0.057	-	-	2,020	90	0.0446	0.570	0.520	0.570	-	-	202	0.4455	0.00%
2023-05-02	0	0.057	0.053	0.057	0.051	0.057	170,280	9,193	0.0540	0.570	0.530	0.570	0.510	0.570	17,028	0.5399	-1.72%
2023-04-28	0	0.058	0.052	0.058	0.058	0.059	30,000	1,760	0.0587	0.580	0.520	0.580	0.580	0.590	3,000	0.5867	-3.33%
2023-04-27	0	0.060	0.049	0.060	0.053	0.060	1,060,000	61,710	0.0582	0.600	0.490	0.600	0.530	0.600	106,000	0.5822	13.21%
2023-04-26	0	0.053	0.053	0.056	0.053	0.053	270,000	14,310	0.0530	0.530	0.530	0.560	0.530	0.530	27,000	0.5300	-5.36%
2023-04-25	0	0.056	0.052	0.056	0.052	0.057	520,000	28,750	0.0553	0.560	0.520	0.560	0.520	0.570	52,000	0.5529	3.70%
2023-04-24	0	0.054	0.051	0.054	0.050	0.056	70,000	3,850	0.0550	0.540	0.510	0.540	0.500	0.560	7,000	0.5500	8.00%
2023-04-21	0	0.050	0.050	0.051	0.050	0.056	330,000	17,030	0.0516	0.500	0.500	0.510	0.500	0.560	33,000	0.5161	-9.09%
2023-04-20	0	0.055	0.052	0.055	0.049	0.059	260,000	14,170	0.0545	0.550	0.520	0.550	0.490	0.590	26,000	0.5450	14.58%
2023-04-19	0	0.048	0.048	0.051	0.048	0.057	3,270,000	166,880	0.0510	0.480	0.480	0.510	0.480	0.570	327,000	0.5103	-15.79%
2023-04-18	0	0.057	0.051	0.057	0.057	0.058	590,000	34,170	0.0579	0.570	0.510	0.570	0.570	0.580	59,000	0.5792	7.55%
2023-04-17	0	0.053	0.051	0.058	0.046	0.059	1,320,000	66,580	0.0504	0.530	0.510	0.580	0.460	0.590	132,000	0.5044	6.00%
2023-04-14	0	0.050	0.047	0.050	0.048	0.055	2,700,000	136,470	0.0505	0.500	0.470	0.500	0.480	0.550	270,000	0.5054	-3.85%
2023-04-13	0	0.052	0.051	0.058	0.046	0.060	970,000	51,200	0.0528	0.520	0.510	0.580	0.460	0.600	97,000	0.5278	-13.33%
2023-04-12	0	0.060	0.057	0.061	0.055	0.065	1,610,000	94,820	0.0589	0.600	0.570	0.610	0.550	0.650	161,000	0.5889	-7.69%
2023-04-11	0	0.065	0.063	0.065	0.062	0.069	780,000	49,620	0.0636	0.650	0.630	0.650	0.620	0.690	78,000	0.6362	1.56%
2023-04-06	0	0.064	0.064	0.069	0.063	0.070	250,040	16,312	0.0652	0.640	0.640	0.690	0.630	0.700	25,004	0.6524	1.59%
2023-04-04	0	0.063	0.061	0.063	0.064	0.064	90,080	5,884	0.0653	0.630	0.610	0.630	0.640	0.640	9,008	0.6532	-1.56%
2023-04-03	0	0.064	0.064	0.070	0.063	0.069	70,000	4,670	0.0667	0.640	0.640	0.700	0.630	0.690	7,000	0.6671	1.59%
2023-03-31	0	0.063	0.062	0.067	0.063	0.067	320,000	20,200	0.0631	0.630	0.620	0.670	0.630	0.670	32,000	0.6313	-4.55%
2023-03-30	0	0.066	0.066	0.067	0.066	0.068	250,000	16,600	0.0664	0.660	0.660	0.670	0.660	0.680	25,000	0.6640	-2.94%
2023-03-29	0	0.068	0.066	0.070	0.066	0.074	650,000	43,190	0.0664	0.680	0.660	0.700	0.660	0.740	65,000	0.6645	-1.45%
2023-03-28	0	0.069	0.064	0.069	0.066	0.070	1,160,000	80,410	0.0693	0.690	0.640	0.690	0.660	0.700	116,000	0.6932	-1.43%
2023-03-27	0	0.070	0.066	0.070	0.063	0.071	1,740,000	115,790	0.0665	0.700	0.660	0.700	0.630	0.710	174,000	0.6655	-1.41%
2023-03-24	0	0.071	0.067	0.071	0.063	0.072	2,640,000	184,070	0.0697	0.710	0.670	0.710	0.630	0.720	264,000	0.6972	12.70%
2023-03-23	0	0.063	0.064	0.068	0.063	0.074	5,020,000	327,770	0.0653	0.630	0.640	0.680	0.630	0.740	502,000	0.6529	-3.08%
2023-03-22	0	0.065	0.065	0.074	0.064	0.086	9,400,000	644,500	0.0686	0.650	0.650	0.740	0.640	0.860	940,000	0.6856	-15.58%
2023-03-21	0	0.077	0.077	0.082	0.069	0.102	9,410,000	802,630	0.0853	0.770	0.770	0.820	0.690	1.020	941,000	0.8530	2.67%
2023-03-20	0	0.075	0.074	0.077	0.073	0.082	2,610,000	196,770	0.0754	0.750	0.740	0.770	0.730	0.820	261,000	0.7539	-6.25%
2023-03-17	0	0.080	0.078	0.080	0.073	0.096	6,200,000	513,500	0.0828	0.800	0.780	0.800	0.730	0.960	620,000	0.8282	-4.76%
2023-03-16	0	0.084	0.084	0.088	0.078	0.120	31,874,230	2,991,713	0.0939	0.840	0.840	0.880	0.780	1.200	3,187,423	0.9386	-26.96%
2023-03-15	0	0.115	0.115	0.116	0.055	0.167	245,999,352	30,644,543	0.1246	1.150	1.150	1.160	0.550	1.670	24,599,935	1.2457	139.58%
2023-03-14	0	0.048	0.043	0.049	0.047	0.048	240,000	11,290	0.0470	0.480	0.430	0.490	0.470	0.480	24,000	0.4704	-5.88%
2023-03-13	0	0.051	0.045	0.051	0.045	0.051	1,260,000	59,370	0.0471	0.510	0.450	0.510	0.450	0.510	126,000	0.4712	13.33%
2023-03-10	0	0.045	0.045	0.049	0.043	0.055	1,520,000	69,640	0.0458	0.450	0.450	0.490	0.430	0.550	152,000	0.4582	0.00%
2023-03-09	0	0.045	0.044	0.049	0.043	0.051	900,000	43,920	0.0488	0.450	0.440	0.490	0.430	0.510	90,000	0.4880	4.65%
2023-03-08	0	0.043	0.043	0.047	0.043	0.043	20,000	860	0.0430	0.430	0.430	0.470	0.430	0.430	2,000	0.4300	-8.51%
2023-03-07	0	0.047	0.045	0.047	0.044	0.051	514,040	23,141	0.0450	0.470	0.450	0.470	0.440	0.510	51,404	0.4502	0.00%
2023-03-06	0	0.047	0.046	0.047	0.047	0.047	80,000	3,760	0.0470	0.470	0.460	0.470	0.470	0.470	8,000	0.4700	-9.62%
2023-03-03	0	0.052	0.050	0.052	0.052	0.054	130,000	6,990	0.0538	0.520	0.500	0.520	0.520	0.540	13,000	0.5377	4.00%
2023-03-02	0	0.050	0.049	0.050	0.043	0.050	2,370,000	115,220	0.0486	0.500	0.490	0.500	0.430	0.500	237,000	0.4862	8.70%
2023-03-01	0	0.046	0.046	0.047	0.040	0.052	26,684,628	1,182,311	0.0443	0.460	0.460	0.470	0.400	0.520	2,668,463	0.4431	-19.30%
2023-02-28	0	0.057	0.052	0.061	0.053	0.057	280,460	15,622	0.0557	0.570	0.520	0.610	0.530	0.570	28,046	0.5570	0.00%
2023-02-27	0	0.057	0.052	0.061	0.057	0.057	10,000	570	0.0570	0.570	0.520	0.610	0.570	0.570	1,000	0.5700	-9.52%
2023-02-24	0	0.063	0.057	0.063	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	-1.56%
2023-02-23	0	0.064	0.057	0.064	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	0.00%
2023-02-22	0	0.064	0.057	0.064	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	0.00%
2023-02-21	0	0.064	0.057	0.064	0.064	0.064	292,000	18,660	0.0639	0.640	0.570	0.640	0.640	0.640	29,200	0.6390	6.67%
2023-02-20	0	0.060	0.055	0.064	-	-	140	6	0.0429	0.600	0.550	0.640	-	-	14	0.4286	0.00%
2023-02-17	0	0.060	0.055	0.064	0.058	0.065	390,000	23,880	0.0612	0.600	0.550	0.640	0.580	0.650	39,000	0.6123	-7.69%
2023-02-16	0	0.065	0.058	0.065	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	0.00%
2023-02-15	0	0.065	0.059	0.065	0.063	0.065	20,000	1,280	0.0640	0.650	0.590	0.650	0.630	0.650	2,000	0.6400	1.56%
2023-02-14	0	0.064	0.059	0.064	0.064	0.064	30,000	1,920	0.0640	0.640	0.590	0.640	0.640	0.640	3,000	0.6400	0.00%
2023-02-13	0	0.064	0.059	0.064	-	-	0	0	-	0.640	0.590	0.640	-	-	0	-	-1.54%
2023-02-10	0	0.065	0.059	0.065	0.058	0.065	60,000	3,550	0.0592	0.650	0.590	0.650	0.580	0.650	6,000	0.5917	1.56%
2023-02-09	0	0.064	0.058	0.065	-	-	0	0	-	0.640	0.580	0.650	-	-	0	-	0.00%
2023-02-08	0	0.064	0.057	0.064	0.063	0.065	520,080	32,884	0.0632	0.640	0.570	0.640	0.630	0.650	52,008	0.6323	1.59%
2023-02-07	0	0.063	0.057	0.065	0.063	0.063	11,608	710	0.0612	0.630	0.570	0.650	0.630	0.630	1,161	0.6116	1.61%
2023-02-06	0	0.062	0.056	0.063	-	-	0	0	-	0.620	0.560	0.630	-	-	0	-	0.00%
2023-02-03	0	0.062	0.062	0.063	0.055	0.058	20,000	1,130	0.0565	0.620	0.620	0.630	0.550	0.580	2,000	0.5650	-3.13%
2023-02-02	0	0.064	0.058	0.064	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	0.00%
2023-02-01	0	0.064	0.058	0.064	0.064	0.064	60,000	3,840	0.0640	0.640	0.580	0.640	0.640	0.640	6,000	0.6400	6.67%
2023-01-31	0	0.060	0.060	0.064	-	-	0	0	-	0.600	0.600	0.640	-	-	0	-	0.00%
2023-01-30	0	0.060	0.060	0.065	0.060	0.061	400,000	24,090	0.0602	0.600	0.600	0.650	0.600	0.610	40,000	0.6023	-1.64%
2023-01-27	0	0.061	0.061	0.065	-	-	0	0	-	0.610	0.610	0.650	-	-	0	-	0.00%
2023-01-26	0	0.061	0.061	0.065	0.060	0.060	10,000	600	0.0600	0.610	0.610	0.650	0.600	0.600	1,000	0.6000	-4.69%
2023-01-20	0	0.064	0.060	0.064	0.064	0.064	190,000	12,160	0.0640	0.640	0.600	0.640	0.640	0.640	19,000	0.6400	10.34%
2023-01-19	0	0.058	0.058	0.065	0.058	0.058	12,120	690	0.0569	0.580	0.580	0.650	0.580	0.580	1,212	0.5693	-1.69%
2023-01-18	0	0.059	0.058	0.065	-	-	0	0	-	0.590	0.580	0.650	-	-	0	-	0.00%
2023-01-17	0	0.059	0.058	0.065	-	-	0	0	-	0.590	0.580	0.650	-	-	0	-	0.00%
2023-01-16	0	0.059	0.059	0.065	0.058	0.058	90,000	5,220	0.0580	0.590	0.590	0.650	0.580	0.580	9,000	0.5800	1.72%
2023-01-13	0	0.058	0.058	0.063	-	-	30,000	1,740	0.0580	0.580	0.580	0.630	-	-	3,000	0.5800	0.00%
2023-01-12	0	0.058	0.058	0.065	-	-	0	0	-	0.580	0.580	0.650	-	-	0	-	0.00%
2023-01-11	0	0.058	0.058	0.062	0.058	0.058	100,000	5,800	0.0580	0.580	0.580	0.620	0.580	0.580	10,000	0.5800	0.00%
2023-01-10	0	0.058	0.058	0.062	-	-	0	0	-	0.580	0.580	0.620	-	-	0	-	0.00%
2023-01-09	0	0.058	0.058	0.062	0.058	0.058	30,060	1,743	0.0580	0.580	0.580	0.620	0.580	0.580	3,006	0.5798	0.00%
2023-01-06	0	0.058	0.058	0.061	0.058	0.061	170,000	10,340	0.0608	0.580	0.580	0.610	0.580	0.610	17,000	0.6082	-4.92%
2023-01-05	0	0.061	0.058	0.061	-	-	0	0	-	0.610	0.580	0.610	-	-	0	-	-1.61%
2023-01-04	0	0.062	0.058	0.062	0.062	0.062	20,000	1,240	0.0620	0.620	0.580	0.620	0.620	0.620	2,000	0.6200	0.00%
2023-01-03	0	0.062	0.058	0.062	0.063	0.063	300,000	18,900	0.0630	0.620	0.580	0.620	0.630	0.630	30,000	0.6300	6.90%
2022-12-30	0	0.058	0.058	0.063	-	-	0	0	-	0.580	0.580	0.630	-	-	0	-	0.00%
2022-12-29	0	0.058	0.058	0.061	0.058	0.061	160,000	9,470	0.0592	0.580	0.580	0.610	0.580	0.610	16,000	0.5919	0.00%
2022-12-28	0	0.058	0.058	0.063	-	-	0	0	-	0.580	0.580	0.630	-	-	0	-	1.75%
2022-12-23	0	0.057	0.057	0.063	0.057	0.064	110,000	6,680	0.0607	0.570	0.570	0.630	0.570	0.640	11,000	0.6073	0.00%
2022-12-22	0	0.057	0.057	0.064	0.057	0.057	620,000	35,340	0.0570	0.570	0.570	0.640	0.570	0.570	62,000	0.5700	0.00%
2022-12-21	0	0.057	0.056	0.063	0.057	0.064	40,000	2,490	0.0623	0.570	0.560	0.630	0.570	0.640	4,000	0.6225	-10.94%
2022-12-20	0	0.064	0.056	0.065	-	-	0	0	-	0.640	0.560	0.650	-	-	0	-	0.00%
2022-12-19	0	0.064	0.056	0.064	0.057	0.065	260,000	15,140	0.0582	0.640	0.560	0.640	0.570	0.650	26,000	0.5823	8.47%
2022-12-16	0	0.059	0.059	0.065	-	-	0	0	-	0.590	0.590	0.650	-	-	0	-	3.51%
2022-12-15	0	0.057	0.057	0.065	0.057	0.058	38,090	2,150	0.0564	0.570	0.570	0.650	0.570	0.580	3,809	0.5645	-13.64%
2022-12-14	0	0.066	0.066	0.067	0.066	0.068	150,000	10,070	0.0671	0.660	0.660	0.670	0.660	0.680	15,000	0.6713	4.76%
2022-12-13	0	0.063	0.057	0.067	-	-	0	0	-	0.630	0.570	0.670	-	-	0	-	0.00%
2022-12-12	0	0.063	0.063	0.066	0.063	0.066	280,000	17,810	0.0636	0.630	0.630	0.660	0.630	0.660	28,000	0.6361	5.00%
2022-12-09	0	0.060	0.059	0.063	0.059	0.060	1,020,100	60,324	0.0591	0.600	0.590	0.630	0.590	0.600	102,010	0.5914	1.69%
2022-12-08	0	0.059	0.059	0.063	-	-	0	0	-	0.590	0.590	0.630	-	-	0	-	1.72%
2022-12-07	0	0.058	0.058	0.062	-	-	0	0	-	0.580	0.580	0.620	-	-	0	-	1.75%
2022-12-06	0	0.057	0.057	0.062	0.057	0.057	20,060	1,143	0.0570	0.570	0.570	0.620	0.570	0.570	2,006	0.5698	0.00%
2022-12-05	0	0.057	0.057	0.062	0.057	0.057	50,000	2,810	0.0562	0.570	0.570	0.620	0.570	0.570	5,000	0.5620	3.64%
2022-12-02	0	0.055	0.055	0.062	0.055	0.056	300,000	16,620	0.0554	0.550	0.550	0.620	0.550	0.560	30,000	0.5540	0.00%
2022-12-01	0	0.055	0.055	0.057	0.055	0.057	150,000	8,290	0.0553	0.550	0.550	0.570	0.550	0.570	15,000	0.5527	-3.51%
2022-11-30	0	0.057	0.057	0.062	0.057	0.057	200,000	11,400	0.0570	0.570	0.570	0.620	0.570	0.570	20,000	0.5700	0.00%
2022-11-29	0	0.057	0.057	0.063	0.057	0.057	30,000	1,710	0.0570	0.570	0.570	0.630	0.570	0.570	3,000	0.5700	-1.72%
2022-11-28	0	0.058	0.058	0.061	0.057	0.063	160,000	9,530	0.0596	0.580	0.580	0.610	0.570	0.630	16,000	0.5956	-7.94%
2022-11-25	0	0.063	0.060	0.063	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2022-11-24	0	0.063	0.061	0.063	0.056	0.065	610,000	36,120	0.0592	0.630	0.610	0.630	0.560	0.650	61,000	0.5921	12.50%
2022-11-23	0	0.056	0.056	0.059	0.053	0.056	580,000	32,190	0.0555	0.560	0.560	0.590	0.530	0.560	58,000	0.5550	0.00%
2022-11-22	0	0.056	0.054	0.057	0.053	0.059	950,000	53,540	0.0564	0.560	0.540	0.570	0.530	0.590	95,000	0.5636	12.00%
2022-11-21	0	0.050	0.050	0.058	0.049	0.050	70,000	3,470	0.0496	0.500	0.500	0.580	0.490	0.500	7,000	0.4957	-1.96%
2022-11-18	0	0.051	0.051	0.058	-	-	0	0	-	0.510	0.510	0.580	-	-	0	-	2.00%
2022-11-17	0	0.050	0.050	0.058	0.050	0.051	200,120	10,085	0.0504	0.500	0.500	0.580	0.500	0.510	20,012	0.5039	-5.66%
2022-11-16	0	0.053	0.050	0.064	0.053	0.053	40,000	2,120	0.0530	0.530	0.500	0.640	0.530	0.530	4,000	0.5300	0.00%
2022-11-15	0	0.053	0.049	0.060	0.047	0.051	320,000	16,070	0.0502	0.530	0.490	0.600	0.470	0.510	32,000	0.5022	1.92%
2022-11-14	0	0.052	0.052	0.063	-	-	10,000	520	0.0520	0.520	0.520	0.630	-	-	1,000	0.5200	0.00%
2022-11-11	0	0.052	0.051	0.057	0.050	0.053	513,890	26,845	0.0522	0.520	0.510	0.570	0.500	0.530	51,389	0.5224	0.00%
2022-11-10	0	0.052	0.052	0.057	0.045	0.058	1,070,000	57,880	0.0541	0.520	0.520	0.570	0.450	0.580	107,000	0.5409	4.00%
2022-11-09	0	0.050	0.043	0.058	0.043	0.050	570,808	26,772	0.0469	0.500	0.430	0.580	0.430	0.500	57,081	0.4690	16.28%
2022-11-08	0	0.043	0.043	0.052	0.043	0.047	160,000	7,350	0.0459	0.430	0.430	0.520	0.430	0.470	16,000	0.4594	-6.52%
2022-11-07	0	0.046	0.046	0.054	0.046	0.046	30,000	1,440	0.0480	0.460	0.460	0.540	0.460	0.460	3,000	0.4800	-6.12%
2022-11-04	0	0.049	0.050	0.055	-	-	0	0	-	0.490	0.500	0.550	-	-	0	-	6.52%
2022-11-03	0	0.046	0.046	0.055	0.046	0.048	20,000	940	0.0470	0.460	0.460	0.550	0.460	0.480	2,000	0.4700	-4.17%
2022-11-02	0	0.048	0.048	0.055	0.046	0.046	40,000	1,840	0.0460	0.480	0.480	0.550	0.460	0.460	4,000	0.4600	-11.11%
2022-11-01	0	0.054	0.046	0.056	-	-	9,060	380	0.0419	0.540	0.460	0.560	-	-	906	0.4194	0.00%
2022-10-31	0	0.054	0.043	0.057	-	-	0	0	-	0.540	0.430	0.570	-	-	0	-	0.00%
2022-10-28	0	0.054	0.049	0.054	0.049	0.054	350,060	18,852	0.0539	0.540	0.490	0.540	0.490	0.540	35,006	0.5385	10.20%
2022-10-27	0	0.049	0.047	0.052	0.045	0.052	1,400,000	67,070	0.0479	0.490	0.470	0.520	0.450	0.520	140,000	0.4791	-7.55%
2022-10-26	0	0.053	0.051	0.058	-	-	0	0	-	0.530	0.510	0.580	-	-	0	-	0.00%
2022-10-25	0	0.053	0.050	0.058	0.053	0.053	10,000	530	0.0530	0.530	0.500	0.580	0.530	0.530	1,000	0.5300	0.00%
2022-10-24	0	0.053	0.051	0.058	0.053	0.054	80,000	4,250	0.0531	0.530	0.510	0.580	0.530	0.540	8,000	0.5313	-10.17%
2022-10-21	0	0.059	0.055	0.059	0.058	0.059	100,000	5,840	0.0584	0.590	0.550	0.590	0.580	0.590	10,000	0.5840	0.00%
2022-10-20	0	0.059	0.054	0.061	0.053	0.059	600,000	35,050	0.0584	0.590	0.540	0.610	0.530	0.590	60,000	0.5842	0.00%
2022-10-19	0	0.059	0.059	0.062	0.059	0.062	60,000	3,610	0.0602	0.590	0.590	0.620	0.590	0.620	6,000	0.6017	1.72%
2022-10-18	0	0.058	0.056	0.062	0.058	0.059	230,000	13,470	0.0586	0.580	0.560	0.620	0.580	0.590	23,000	0.5857	-7.94%
2022-10-17	0	0.063	0.061	0.064	0.063	0.063	20,000	1,260	0.0630	0.630	0.610	0.640	0.630	0.630	2,000	0.6300	0.00%
2022-10-14	0	0.063	0.063	0.064	0.059	0.065	610,000	38,630	0.0633	0.630	0.630	0.640	0.590	0.650	61,000	0.6333	-3.08%
2022-10-13	0	0.065	0.061	0.066	0.064	0.065	130,000	8,440	0.0649	0.650	0.610	0.660	0.640	0.650	13,000	0.6492	0.00%
2022-10-12	0	0.065	0.060	0.065	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2022-10-11	0	0.065	0.065	0.066	0.059	0.066	190,000	11,700	0.0616	0.650	0.650	0.660	0.590	0.660	19,000	0.6158	-2.99%
2022-10-10	0	0.067	0.062	0.068	0.061	0.067	110,000	7,310	0.0665	0.670	0.620	0.680	0.610	0.670	11,000	0.6645	-1.47%
2022-10-07	0	0.068	0.062	0.069	-	-	0	0	-	0.680	0.620	0.690	-	-	0	-	0.00%
2022-10-06	0	0.068	0.064	0.070	-	-	404	24	0.0594	0.680	0.640	0.700	-	-	40	0.5941	0.00%
2022-10-05	0	0.068	0.062	0.074	-	-	0	0	-	0.680	0.620	0.740	-	-	0	-	0.00%
2022-10-03	0	0.068	0.060	0.071	-	-	0	0	-	0.680	0.600	0.710	-	-	0	-	0.00%
2022-09-30	0	0.068	0.065	0.074	0.064	0.068	300,000	19,510	0.0650	0.680	0.650	0.740	0.640	0.680	30,000	0.6503	0.00%
2022-09-29	0	0.068	0.068	0.070	0.065	0.065	29,122	1,847	0.0634	0.680	0.680	0.700	0.650	0.650	2,912	0.6342	1.49%
2022-09-28	0	0.067	0.064	0.071	0.064	0.067	780,000	51,070	0.0655	0.670	0.640	0.710	0.640	0.670	78,000	0.6547	1.52%
2022-09-27	0	0.066	0.065	0.066	0.063	0.072	310,000	21,090	0.0680	0.660	0.650	0.660	0.630	0.720	31,000	0.6803	-5.71%
2022-09-26	0	0.070	0.065	0.070	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2022-09-23	0	0.070	0.065	0.070	0.065	0.075	210,028	13,771	0.0656	0.700	0.650	0.700	0.650	0.750	21,003	0.6557	7.69%
2022-09-22	0	0.065	0.065	0.073	0.063	0.065	200,000	12,690	0.0635	0.650	0.650	0.730	0.630	0.650	20,000	0.6345	-2.99%
2022-09-21	0	0.067	0.064	0.073	0.067	0.078	400,000	28,970	0.0724	0.670	0.640	0.730	0.670	0.780	40,000	0.7243	6.35%
2022-09-20	0	0.063	0.063	0.068	0.061	0.083	1,500,000	110,900	0.0739	0.630	0.630	0.680	0.610	0.830	150,000	0.7393	-3.08%
2022-09-19	0	0.065	0.064	0.069	0.058	0.064	660,000	41,820	0.0634	0.650	0.640	0.690	0.580	0.640	66,000	0.6336	1.56%
2022-09-16	0	0.064	0.058	0.072	0.064	0.064	60,606	3,874	0.0639	0.640	0.580	0.720	0.640	0.640	6,061	0.6392	0.00%
2022-09-15	0	0.064	0.063	0.072	0.061	0.064	90,000	5,730	0.0637	0.640	0.630	0.720	0.610	0.640	9,000	0.6367	-3.03%
2022-09-14	0	0.066	0.066	0.071	0.064	0.071	81,924	5,653	0.0690	0.660	0.660	0.710	0.640	0.710	8,192	0.6900	0.00%
2022-09-13	0	0.066	0.064	0.073	-	-	0	0	-	0.660	0.640	0.730	-	-	0	-	0.00%
2022-09-09	0	0.066	0.063	0.073	-	-	0	0	-	0.660	0.630	0.730	-	-	0	-	0.00%
2022-09-08	0	0.066	0.067	0.071	-	-	0	0	-	0.660	0.670	0.710	-	-	0	-	0.00%
2022-09-07	0	0.066	0.066	0.071	0.065	0.067	1,191,150	78,179	0.0656	0.660	0.660	0.710	0.650	0.670	119,115	0.6563	-10.81%
2022-09-06	0	0.074	0.068	0.074	0.067	0.074	20,100	1,415	0.0704	0.740	0.680	0.740	0.670	0.740	2,010	0.7040	5.71%
2022-09-05	0	0.070	0.066	0.071	0.070	0.071	40,000	2,820	0.0705	0.700	0.660	0.710	0.700	0.710	4,000	0.7050	0.00%
2022-09-02	0	0.070	0.070	0.075	0.070	0.075	420,000	30,890	0.0735	0.700	0.700	0.750	0.700	0.750	42,000	0.7355	-7.89%
2022-09-01	0	0.076	0.075	0.083	0.076	0.084	370,000	30,360	0.0821	0.760	0.750	0.830	0.760	0.840	37,000	0.8205	-6.17%
2022-08-31	0	0.081	0.075	0.081	0.073	0.086	770,000	62,360	0.0810	0.810	0.750	0.810	0.730	0.860	77,000	0.8099	2.53%
2022-08-30	0	0.079	0.074	0.079	0.073	0.079	220,000	16,180	0.0735	0.790	0.740	0.790	0.730	0.790	22,000	0.7355	2.60%
2022-08-29	0	0.077	0.073	0.077	0.073	0.080	250,000	19,710	0.0788	0.770	0.730	0.770	0.730	0.800	25,000	0.7884	5.48%
2022-08-26	0	0.073	0.072	0.075	0.072	0.074	670,000	48,710	0.0727	0.730	0.720	0.750	0.720	0.740	67,000	0.7270	-2.67%
2022-08-25	0	0.075	0.074	0.080	0.075	0.075	70,100	5,256	0.0750	0.750	0.740	0.800	0.750	0.750	7,010	0.7498	-3.85%
2022-08-24	0	0.078	0.073	0.078	0.079	0.079	40,000	3,160	0.0790	0.780	0.730	0.780	0.790	0.790	4,000	0.7900	-1.27%
2022-08-23	0	0.079	0.072	0.079	-	-	0	0	-	0.790	0.720	0.790	-	-	0	-	0.00%
2022-08-22	0	0.079	0.074	0.079	0.079	0.081	394,444	31,198	0.0791	0.790	0.740	0.790	0.790	0.810	39,444	0.7909	8.22%
2022-08-19	0	0.073	0.073	0.075	0.073	0.077	360,000	26,420	0.0734	0.730	0.730	0.750	0.730	0.770	36,000	0.7339	-6.41%
2022-08-18	0	0.078	0.074	0.079	0.078	0.080	170,000	13,470	0.0792	0.780	0.740	0.790	0.780	0.800	17,000	0.7924	1.30%
2022-08-17	0	0.077	0.073	0.078	0.073	0.078	433,000	32,737	0.0756	0.770	0.730	0.780	0.730	0.780	43,300	0.7561	-2.53%
2022-08-16	0	0.079	0.074	0.079	0.073	0.081	1,490,000	110,940	0.0745	0.790	0.740	0.790	0.730	0.810	149,000	0.7446	2.60%
2022-08-15	0	0.077	0.076	0.079	0.077	0.082	420,000	33,920	0.0808	0.770	0.760	0.790	0.770	0.820	42,000	0.8076	-1.28%
2022-08-12	0	0.078	0.075	0.078	0.073	0.078	112,403	8,325	0.0741	0.780	0.750	0.780	0.730	0.780	11,240	0.7406	0.00%
2022-08-11	0	0.078	0.078	0.081	0.077	0.087	1,830,000	144,050	0.0787	0.780	0.780	0.810	0.770	0.870	183,000	0.7872	-7.14%
2022-08-10	0	0.084	0.084	0.088	0.081	0.094	355,080	31,076	0.0875	0.840	0.840	0.880	0.810	0.940	35,508	0.8752	-5.62%
2022-08-09	0	0.089	0.083	0.089	0.080	0.090	110,000	9,100	0.0827	0.890	0.830	0.890	0.800	0.900	11,000	0.8273	4.71%
2022-08-08	0	0.085	0.079	0.085	0.076	0.086	1,380,000	114,980	0.0833	0.850	0.790	0.850	0.760	0.860	138,000	0.8332	1.19%
2022-08-05	0	0.084	0.080	0.084	0.075	0.085	1,140,000	91,220	0.0800	0.840	0.800	0.840	0.750	0.850	114,000	0.8002	5.00%
2022-08-04	0	0.080	0.080	0.083	0.074	0.090	5,160,020	404,661	0.0784	0.800	0.800	0.830	0.740	0.900	516,002	0.7842	-11.11%
2022-08-03	0	0.090	0.082	0.090	0.076	0.092	6,394,000	533,794	0.0835	0.900	0.820	0.900	0.760	0.920	639,400	0.8348	5.88%
2022-08-02	0	0.085	0.084	0.085	0.068	0.130	41,063,080	4,065,679	0.0990	0.850	0.840	0.850	0.680	1.300	4,106,308	0.9901	28.79%
2022-08-01	0	0.066	0.062	0.066	0.057	0.067	990,036	64,042	0.0647	0.660	0.620	0.660	0.570	0.670	99,004	0.6469	-4.35%
2022-07-29	0	0.069	0.061	0.069	0.065	0.069	740,020	50,381	0.0681	0.690	0.610	0.690	0.650	0.690	74,002	0.6808	6.15%
2022-07-28	0	0.065	0.061	0.065	0.060	0.065	610,020	37,251	0.0611	0.650	0.610	0.650	0.600	0.650	61,002	0.6107	1.56%
2022-07-27	0	0.064	0.062	0.064	0.058	0.064	600,020	36,871	0.0614	0.640	0.620	0.640	0.580	0.640	60,002	0.6145	-1.54%
2022-07-26	0	0.065	0.061	0.065	0.059	0.067	760,028	48,061	0.0632	0.650	0.610	0.650	0.590	0.670	76,003	0.6324	14.04%
2022-07-25	0	0.057	0.058	0.063	0.057	0.068	1,160,404	76,854	0.0662	0.570	0.580	0.630	0.570	0.680	116,040	0.6623	-14.93%
2022-07-22	0	0.067	0.066	0.068	0.051	0.074	8,464,000	571,550	0.0675	0.670	0.660	0.680	0.510	0.740	846,400	0.6753	26.42%
2022-07-21	0	0.053	0.052	0.053	0.052	0.053	1,800,416	95,336	0.0530	0.530	0.520	0.530	0.520	0.530	180,042	0.5295	-5.36%
2022-07-20	0	0.056	0.053	0.057	0.054	0.057	2,190,000	122,860	0.0561	0.560	0.530	0.570	0.540	0.570	219,000	0.5610	-1.75%
2022-07-19	0	0.057	0.056	0.057	0.056	0.058	760,800	43,150	0.0567	0.570	0.560	0.570	0.560	0.580	76,080	0.5672	-1.72%
2022-07-18	0	0.058	0.057	0.060	0.058	0.060	1,230,000	72,240	0.0587	0.580	0.570	0.600	0.580	0.600	123,000	0.5873	-1.69%
2022-07-15	0	0.059	0.059	0.060	0.059	0.060	670,000	40,100	0.0599	0.590	0.590	0.600	0.590	0.600	67,000	0.5985	-1.67%
2022-07-14	0	0.060	0.059	0.061	0.060	0.062	1,630,012	97,940	0.0601	0.600	0.590	0.610	0.600	0.620	163,001	0.6009	-1.64%
2022-07-13	0	0.061	0.061	0.063	0.061	0.063	3,500,000	215,050	0.0614	0.610	0.610	0.630	0.610	0.630	350,000	0.6144	-1.61%
2022-07-12	0	0.062	0.062	0.063	0.062	0.063	1,260,000	79,330	0.0630	0.620	0.620	0.630	0.620	0.630	126,000	0.6296	-4.62%
2022-07-11	0	0.065	0.063	0.065	0.065	0.069	2,090,000	135,970	0.0651	0.650	0.630	0.650	0.650	0.690	209,000	0.6506	-1.52%
2022-07-08	0	0.066	0.065	0.067	0.066	0.077	5,220,012	351,560	0.0673	0.660	0.650	0.670	0.660	0.770	522,001	0.6735	-2.94%
2022-07-07	0	0.068	0.067	0.069	0.067	0.073	1,920,016	133,401	0.0695	0.680	0.670	0.690	0.670	0.730	192,002	0.6948	-6.85%
2022-07-06	0	0.073	0.073	0.075	0.073	0.085	841,393	65,116	0.0774	0.730	0.730	0.750	0.730	0.850	84,139	0.7739	-3.95%
2022-07-05	0	0.076	0.073	0.080	0.075	0.080	1,480,000	113,080	0.0764	0.760	0.730	0.800	0.750	0.800	148,000	0.7641	-5.00%
2022-07-04	0	0.080	0.077	0.081	0.076	0.082	1,250,000	99,830	0.0799	0.800	0.770	0.810	0.760	0.820	125,000	0.7986	-3.61%
2022-06-30	0	0.083	0.082	0.089	0.080	0.103	4,367,640	390,114	0.0893	0.830	0.820	0.890	0.800	1.030	436,764	0.8932	-12.63%
2022-06-29	0	0.095	0.095	0.099	0.095	0.099	450,000	43,210	0.0960	0.950	0.950	0.990	0.950	0.990	45,000	0.9602	-5.00%
2022-06-28	0	0.100	0.099	0.100	0.100	0.101	1,280,000	128,090	0.1001	1.000	0.990	1.000	1.000	1.010	128,000	1.0007	-6.54%
2022-06-27	0	0.107	0.103	0.108	-	-	0	0	-	1.070	1.030	1.080	-	-	0	-	-0.93%
2022-06-24	0	0.108	0.100	0.123	0.107	0.108	100,000	10,790	0.1079	1.080	1.000	1.230	1.070	1.080	10,000	1.0790	6.93%
2022-06-23	0	0.101	0.100	0.120	0.101	0.111	560,000	58,140	0.1038	1.010	1.000	1.200	1.010	1.110	56,000	1.0382	-9.01%
2022-06-22	0	0.111	0.111	0.120	0.105	0.176	5,575,000	801,820	0.1438	1.110	1.110	1.200	1.050	1.760	557,500	1.4382	16.84%
2022-06-21	0	0.095	0.088	0.105	-	-	400	31	0.0775	0.950	0.880	1.050	-	-	40	0.7750	0.00%
2022-06-20	0	0.095	0.088	0.095	-	-	0	0	-	0.950	0.880	0.950	-	-	0	-	0.00%
2022-06-17	0	0.095	0.088	0.107	-	-	0	0	-	0.950	0.880	1.070	-	-	0	-	0.00%
2022-06-16	0	0.095	0.088	0.105	-	-	0	0	-	0.950	0.880	1.050	-	-	0	-	0.00%
2022-06-15	0	0.095	0.090	0.105	-	-	0	0	-	0.950	0.900	1.050	-	-	0	-	0.00%
2022-06-14	0	0.095	0.091	0.105	-	-	0	0	-	0.950	0.910	1.050	-	-	0	-	0.00%
2022-06-13	0	0.095	0.093	0.104	0.095	0.095	380,000	36,100	0.0950	0.950	0.930	1.040	0.950	0.950	38,000	0.9500	2.15%
2022-06-10	0	0.093	0.093	0.105	0.090	0.096	50,300	4,945	0.0983	0.930	0.930	1.050	0.900	0.960	5,030	0.9831	-5.10%
2022-06-09	0	0.098	0.096	0.105	0.098	0.099	350,000	34,600	0.0989	0.980	0.960	1.050	0.980	0.990	35,000	0.9886	-6.67%
2022-06-08	0	0.105	0.100	0.105	0.100	0.105	290,000	30,300	0.1045	1.050	1.000	1.050	1.000	1.050	29,000	1.0448	19.32%
2022-06-07	0	0.088	0.087	0.100	0.086	0.090	368,180	31,760	0.0863	0.880	0.870	1.000	0.860	0.900	36,818	0.8626	-1.12%
2022-06-06	0	0.089	0.085	0.103	0.082	0.105	500,000	43,220	0.0864	0.890	0.850	1.030	0.820	1.050	50,000	0.8644	-7.29%
2022-06-02	0	0.096	0.082	0.104	-	-	0	0	-	0.960	0.820	1.040	-	-	0	-	0.00%
2022-06-01	0	0.096	0.080	0.096	-	-	0	0	-	0.960	0.800	0.960	-	-	0	-	0.00%
2022-05-31	0	0.096	0.061	0.106	-	-	0	0	-	0.960	0.610	1.060	-	-	0	-	0.00%
2022-05-30	0	0.096	0.085	0.106	0.085	0.097	340,000	32,120	0.0945	0.960	0.850	1.060	0.850	0.970	34,000	0.9447	0.00%
2022-05-27	0	0.096	0.096	0.105	-	-	0	0	-	0.960	0.960	1.050	-	-	0	-	0.00%
2022-05-26	0	0.096	0.096	0.104	0.095	0.095	70,000	6,650	0.0950	0.960	0.960	1.040	0.950	0.950	7,000	0.9500	-1.03%
2022-05-25	0	0.097	0.097	0.104	0.095	0.095	80,400	7,634	0.0950	0.970	0.970	1.040	0.950	0.950	8,040	0.9495	2.11%
2022-05-24	0	0.095	0.095	0.105	0.092	0.095	82,120	7,699	0.0938	0.950	0.950	1.050	0.920	0.950	8,212	0.9375	-8.65%
2022-05-23	0	0.104	0.081	0.107	-	-	0	0	-	1.040	0.810	1.070	-	-	0	-	0.00%
2022-05-20	0	0.104	0.081	0.107	-	-	0	0	-	1.040	0.810	1.070	-	-	0	-	0.00%
2022-05-19	0	0.104	0.090	0.107	-	-	0	0	-	1.040	0.900	1.070	-	-	0	-	0.00%
2022-05-18	0	0.104	0.090	0.104	-	-	0	0	-	1.040	0.900	1.040	-	-	0	-	0.00%
2022-05-17	0	0.104	0.090	0.104	0.104	0.104	60,000	6,240	0.1040	1.040	0.900	1.040	1.040	1.040	6,000	1.0400	0.00%
2022-05-16	0	0.104	0.090	0.104	0.104	0.104	20,000	2,080	0.1040	1.040	0.900	1.040	1.040	1.040	2,000	1.0400	0.00%
2022-05-13	0	0.104	0.090	0.104	-	-	0	0	-	1.040	0.900	1.040	-	-	0	-	0.00%
2022-05-12	0	0.104	0.090	0.104	-	-	0	0	-	1.040	0.900	1.040	-	-	0	-	0.00%
2022-05-11	0	0.104	0.090	0.104	0.104	0.104	20,000	2,080	0.1040	1.040	0.900	1.040	1.040	1.040	2,000	1.0400	0.00%
2022-05-10	0	0.104	0.091	0.107	0.103	0.104	400,000	41,400	0.1035	1.040	0.910	1.070	1.030	1.040	40,000	1.0350	0.97%
2022-05-06	0	0.103	0.102	0.104	0.088	0.103	188,080	18,398	0.0978	1.030	1.020	1.040	0.880	1.030	18,808	0.9782	4.04%
2022-05-05	0	0.099	0.087	0.099	0.099	0.099	90,000	8,910	0.0990	0.990	0.870	0.990	0.990	0.990	9,000	0.9900	0.00%
2022-05-04	0	0.099	0.086	0.099	0.099	0.100	70,000	6,960	0.0994	0.990	0.860	0.990	0.990	1.000	7,000	0.9943	0.00%
2022-05-03	0	0.099	0.085	0.099	0.099	0.099	50,000	4,950	0.0990	0.990	0.850	0.990	0.990	0.990	5,000	0.9900	0.00%
2022-04-29	0	0.099	0.099	0.107	0.099	0.099	10,000	990	0.0990	0.990	0.990	1.070	0.990	0.990	1,000	0.9900	0.00%
2022-04-28	0	0.099	0.082	0.099	0.101	0.101	40,000	4,040	0.1010	0.990	0.820	0.990	1.010	1.010	4,000	1.0100	-2.94%
2022-04-27	0	0.102	0.091	0.102	-	-	0	0	-	1.020	0.910	1.020	-	-	0	-	0.00%
2022-04-26	0	0.102	0.092	0.102	-	-	0	0	-	1.020	0.920	1.020	-	-	0	-	-1.92%
2022-04-25	0	0.104	0.082	0.104	0.093	0.117	796,000	81,630	0.1026	1.040	0.820	1.040	0.930	1.170	79,600	1.0255	-11.11%
2022-04-22	0	0.117	0.113	0.117	0.110	0.117	132,000	14,654	0.1110	1.170	1.130	1.170	1.100	1.170	13,200	1.1102	0.00%
2022-04-21	0	0.117	0.111	0.117	0.117	0.117	90,000	10,530	0.1170	1.170	1.110	1.170	1.170	1.170	9,000	1.1700	0.00%
2022-04-20	0	0.117	0.111	0.117	-	-	0	0	-	1.170	1.110	1.170	-	-	0	-	0.00%
2022-04-19	0	0.117	0.113	0.117	-	-	0	0	-	1.170	1.130	1.170	-	-	0	-	-0.85%
2022-04-14	0	0.118	0.114	0.118	0.113	0.129	1,790,000	212,740	0.1188	1.180	1.140	1.180	1.130	1.290	179,000	1.1885	-3.28%
2022-04-13	0	0.122	0.116	0.122	0.111	0.142	2,870,000	350,700	0.1222	1.220	1.160	1.220	1.110	1.420	287,000	1.2220	-6.15%
2022-04-12	0	0.130	0.123	0.130	0.113	0.130	1,530,000	182,080	0.1190	1.300	1.230	1.300	1.130	1.300	153,000	1.1901	15.04%
2022-04-11	0	0.113	0.113	0.123	0.112	0.148	2,020,000	239,150	0.1184	1.130	1.130	1.230	1.120	1.480	202,000	1.1839	-23.65%
2022-04-08	0	0.148	0.133	0.148	0.144	0.159	314,360	47,403	0.1508	1.480	1.330	1.480	1.440	1.590	31,436	1.5079	0.00%
2022-04-07	0	0.148	0.120	0.148	0.140	0.155	290,000	42,050	0.1450	1.480	1.200	1.480	1.400	1.550	29,000	1.4500	8.82%
2022-04-06	0	0.136	0.110	0.136	0.120	0.138	370,000	47,010	0.1271	1.360	1.100	1.360	1.200	1.380	37,000	1.2705	12.40%
2022-04-04	0	0.121	0.108	0.121	0.106	0.121	550,000	66,240	0.1204	1.210	1.080	1.210	1.060	1.210	55,000	1.2044	0.00%
2022-04-01	0	0.121	0.106	0.121	0.105	0.122	130,000	15,470	0.1190	1.210	1.060	1.210	1.050	1.220	13,000	1.1900	2.54%
2022-03-31	0	0.118	0.103	0.122	-	-	152	14	0.0921	1.180	1.030	1.220	-	-	15	0.9211	0.00%
2022-03-30	0	0.118	0.105	0.118	-	-	0	0	-	1.180	1.050	1.180	-	-	0	-	0.00%
2022-03-29	0	0.118	0.103	0.118	-	-	0	0	-	1.180	1.030	1.180	-	-	0	-	0.00%
2022-03-28	0	0.118	0.106	0.122	0.105	0.118	715,452	75,887	0.1061	1.180	1.060	1.220	1.050	1.180	71,545	1.0607	7.27%
2022-03-25	0	0.110	0.101	0.110	0.110	0.120	430,000	47,720	0.1110	1.100	1.010	1.100	1.100	1.200	43,000	1.1098	-9.84%
2022-03-24	0	0.122	0.102	0.122	-	-	0	0	-	1.220	1.020	1.220	-	-	0	-	0.00%
2022-03-23	0	0.122	0.109	0.122	-	-	0	0	-	1.220	1.090	1.220	-	-	0	-	0.00%
2022-03-22	0	0.122	0.109	0.123	0.115	0.123	30,000	3,570	0.1190	1.220	1.090	1.230	1.150	1.230	3,000	1.1900	1.67%
2022-03-21	0	0.120	0.110	0.120	0.115	0.127	730,000	84,240	0.1154	1.200	1.100	1.200	1.150	1.270	73,000	1.1540	-6.25%
2022-03-18	0	0.128	0.108	0.128	0.120	0.133	124,444	15,722	0.1263	1.280	1.080	1.280	1.200	1.330	12,444	1.2634	4.92%
2022-03-17	0	0.122	0.100	0.122	0.107	0.125	190,000	22,140	0.1165	1.220	1.000	1.220	1.070	1.250	19,000	1.1653	-1.61%
2022-03-16	0	0.124	-	0.124	-	-	0	0	-	1.240	-	1.240	-	-	0	-	0.00%
2022-03-15	0	0.124	0.100	0.124	0.125	0.125	120,000	15,000	0.1250	1.240	1.000	1.240	1.250	1.250	12,000	1.2500	-6.06%
2022-03-14	0	0.132	-	0.132	-	-	0	0	-	1.320	-	1.320	-	-	0	-	-0.75%
2022-03-11	0	0.133	0.106	0.133	-	-	4,040	404	0.1000	1.330	1.060	1.330	-	-	404	1.0000	0.00%
2022-03-10	0	0.133	-	0.133	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
2022-03-09	0	0.133	-	0.133	0.136	0.136	210,000	28,560	0.1360	1.330	-	1.330	1.360	1.360	21,000	1.3600	-2.21%
2022-03-08	0	0.136	0.129	0.136	0.129	0.140	160,000	20,930	0.1308	1.360	1.290	1.360	1.290	1.400	16,000	1.3081	5.43%
2022-03-07	0	0.129	0.129	0.141	0.129	0.129	66,000	8,478	0.1285	1.290	1.290	1.410	1.290	1.290	6,600	1.2845	0.00%
2022-03-04	0	0.129	0.129	0.135	0.128	0.140	310,580	40,832	0.1315	1.290	1.290	1.350	1.280	1.400	31,058	1.3147	2.38%
2022-03-03	0	0.126	0.107	0.127	0.126	0.126	220,000	27,720	0.1260	1.260	1.070	1.270	1.260	1.260	22,000	1.2600	8.62%
2022-03-02	0	0.116	0.116	0.126	0.116	0.116	50,000	5,800	0.1160	1.160	1.160	1.260	1.160	1.160	5,000	1.1600	-9.38%
2022-03-01	0	0.128	0.116	0.128	0.104	0.130	3,627,590	432,036	0.1191	1.280	1.160	1.280	1.040	1.300	362,759	1.1910	31.96%
2022-02-28	0	0.097	0.083	0.097	-	-	0	0	-	0.970	0.830	0.970	-	-	0	-	0.00%
2022-02-25	0	0.097	0.083	0.097	-	-	0	0	-	0.970	0.830	0.970	-	-	0	-	0.00%
2022-02-24	0	0.097	0.083	0.097	0.096	0.097	40,000	3,870	0.0968	0.970	0.830	0.970	0.960	0.970	4,000	0.9675	-5.83%
2022-02-23	0	0.103	0.096	0.103	-	-	0	0	-	1.030	0.960	1.030	-	-	0	-	0.00%
2022-02-22	0	0.103	0.096	0.103	-	-	800	68	0.0850	1.030	0.960	1.030	-	-	80	0.8500	0.00%
2022-02-21	0	0.103	0.097	0.103	0.103	0.103	10,000	1,030	0.1030	1.030	0.970	1.030	1.030	1.030	1,000	1.0300	-8.04%
2022-02-18	0	0.112	0.102	0.112	0.102	0.114	174,000	19,468	0.1119	1.120	1.020	1.120	1.020	1.140	17,400	1.1189	9.80%
2022-02-17	0	0.102	0.093	0.104	0.099	0.105	60,000	6,090	0.1015	1.020	0.930	1.040	0.990	1.050	6,000	1.0150	3.03%
2022-02-16	0	0.099	0.093	0.103	0.091	0.099	100,000	9,400	0.0940	0.990	0.930	1.030	0.910	0.990	10,000	0.9400	8.79%
2022-02-15	0	0.091	0.091	0.097	-	-	0	0	-	0.910	0.910	0.970	-	-	0	-	0.00%
2022-02-14	0	0.091	0.091	0.097	-	-	0	0	-	0.910	0.910	0.970	-	-	0	-	0.00%
2022-02-11	0	0.091	0.091	0.097	0.091	0.091	10,000	910	0.0910	0.910	0.910	0.970	0.910	0.910	1,000	0.9100	0.00%
2022-02-10	0	0.091	0.088	0.097	0.091	0.091	120,000	10,920	0.0910	0.910	0.880	0.970	0.910	0.910	12,000	0.9100	0.00%
2022-02-09	0	0.091	0.091	0.095	0.091	0.091	60,000	5,460	0.0910	0.910	0.910	0.950	0.910	0.910	6,000	0.9100	3.41%
2022-02-08	0	0.088	0.088	0.090	0.080	0.089	560,000	47,700	0.0852	0.880	0.880	0.900	0.800	0.890	56,000	0.8518	-1.12%
2022-02-07	0	0.089	0.089	0.112	-	-	0	0	-	0.890	0.890	1.120	-	-	0	-	0.00%
2022-02-04	0	0.089	0.089	0.110	0.088	0.118	700,000	72,180	0.1031	0.890	0.890	1.100	0.880	1.180	70,000	1.0311	1.14%
2022-01-31	0	0.088	0.083	0.091	0.088	0.088	50,000	4,400	0.0880	0.880	0.830	0.910	0.880	0.880	5,000	0.8800	-3.30%
2022-01-28	0	0.091	0.087	0.095	0.090	0.091	230,000	20,900	0.0909	0.910	0.870	0.950	0.900	0.910	23,000	0.9087	-1.09%
2022-01-27	0	0.092	0.091	0.094	-	-	160	12	0.0750	0.920	0.910	0.940	-	-	16	0.7500	0.00%
2022-01-26	0	0.092	0.092	0.095	0.091	0.092	201,500	18,351	0.0911	0.920	0.920	0.950	0.910	0.920	20,150	0.9107	-6.12%
2022-01-25	0	0.098	0.093	0.102	-	-	0	0	-	0.980	0.930	1.020	-	-	0	-	0.00%
2022-01-24	0	0.098	0.092	0.105	-	-	0	0	-	0.980	0.920	1.050	-	-	0	-	0.00%
2022-01-21	0	0.098	0.095	0.098	0.097	0.098	50,000	4,890	0.0978	0.980	0.950	0.980	0.970	0.980	5,000	0.9780	0.00%
2022-01-20	0	0.098	0.084	0.098	-	-	0	0	-	0.980	0.840	0.980	-	-	0	-	0.00%
2022-01-19	0	0.098	0.098	0.099	-	-	0	0	-	0.980	0.980	0.990	-	-	0	-	6.52%
2022-01-18	0	0.092	0.092	0.099	-	-	0	0	-	0.920	0.920	0.990	-	-	0	-	1.10%
2022-01-17	0	0.091	0.091	0.098	0.091	0.095	160,000	14,610	0.0913	0.910	0.910	0.980	0.910	0.950	16,000	0.9131	-9.00%
2022-01-14	0	0.100	0.085	0.100	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	0.00%
2022-01-13	0	0.100	0.085	0.100	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	0.00%
2022-01-12	0	0.100	0.085	0.100	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	0.00%
2022-01-11	0	0.100	0.091	0.100	-	-	0	0	-	1.000	0.910	1.000	-	-	0	-	0.00%
2022-01-10	0	0.100	0.085	0.100	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	0.00%
2022-01-07	0	0.100	0.090	0.100	-	-	2,000	176	0.0880	1.000	0.900	1.000	-	-	200	0.8800	0.00%
2022-01-06	0	0.100	0.100	0.101	0.093	0.093	39,090	3,589	0.0918	1.000	1.000	1.010	0.930	0.930	3,909	0.9181	-1.96%
2022-01-05	0	0.102	0.093	0.112	-	-	0	0	-	1.020	0.930	1.120	-	-	0	-	0.00%
2022-01-04	0	0.102	0.093	0.102	-	-	29	3	0.1034	1.020	0.930	1.020	-	-	3	1.0345	0.00%
2022-01-03	0	0.102	0.093	0.102	0.102	0.102	20,000	2,040	0.1020	1.020	0.930	1.020	1.020	1.020	2,000	1.0200	0.00%
2021-12-31	0	0.102	0.102	0.112	0.102	0.103	80,000	8,180	0.1023	1.020	1.020	1.120	1.020	1.030	8,000	1.0225	-5.56%
2021-12-30	0	0.108	0.095	0.109	-	-	0	0	-	1.080	0.950	1.090	-	-	0	-	-0.92%
2021-12-29	0	0.109	0.093	0.112	-	-	0	0	-	1.090	0.930	1.120	-	-	0	-	0.00%
2021-12-28	0	0.109	0.094	0.112	-	-	0	0	-	1.090	0.940	1.120	-	-	0	-	0.00%
2021-12-24	0	0.109	0.093	0.110	0.110	0.111	20,000	2,210	0.1105	1.090	0.930	1.100	1.100	1.110	2,000	1.1050	4.81%
2021-12-23	0	0.104	0.094	0.104	0.105	0.105	80,000	8,400	0.1050	1.040	0.940	1.040	1.050	1.050	8,000	1.0500	2.97%
2021-12-22	0	0.101	0.095	0.103	0.101	0.101	10,000	1,010	0.1010	1.010	0.950	1.030	1.010	1.010	1,000	1.0100	6.32%
2021-12-21	0	0.095	0.083	0.101	-	-	0	0	-	0.950	0.830	1.010	-	-	0	-	0.00%
2021-12-20	0	0.095	0.095	0.101	-	-	0	0	-	0.950	0.950	1.010	-	-	0	-	0.00%
2021-12-17	0	0.095	0.092	0.101	-	-	0	0	-	0.950	0.920	1.010	-	-	0	-	0.00%
2021-12-16	0	0.095	0.091	0.101	-	-	0	0	-	0.950	0.910	1.010	-	-	0	-	0.00%
2021-12-15	0	0.095	0.095	0.101	0.092	0.092	30,000	2,760	0.0920	0.950	0.950	1.010	0.920	0.920	3,000	0.9200	3.26%
2021-12-14	0	0.092	0.091	0.099	0.092	0.096	180,000	17,150	0.0953	0.920	0.910	0.990	0.920	0.960	18,000	0.9528	-7.07%
2021-12-13	0	0.099	0.094	0.099	-	-	0	0	-	0.990	0.940	0.990	-	-	0	-	0.00%
2021-12-10	0	0.099	0.092	0.099	0.099	0.099	20,000	1,980	0.0990	0.990	0.920	0.990	0.990	0.990	2,000	0.9900	-1.98%
2021-12-09	0	0.101	0.091	0.101	0.091	0.101	100,000	9,220	0.0922	1.010	0.910	1.010	0.910	1.010	10,000	0.9220	0.00%
2021-12-08	0	0.101	0.093	0.111	-	-	0	0	-	1.010	0.930	1.110	-	-	0	-	0.00%
2021-12-07	0	0.101	0.096	0.105	0.096	0.101	614,040	61,623	0.1004	1.010	0.960	1.050	0.960	1.010	61,404	1.0036	-2.88%
2021-12-06	0	0.104	0.098	0.105	0.098	0.107	560,004	56,280	0.1005	1.040	0.980	1.050	0.980	1.070	56,000	1.0050	-1.89%
2021-12-03	0	0.106	0.100	0.106	0.100	0.108	170,000	17,610	0.1036	1.060	1.000	1.060	1.000	1.080	17,000	1.0359	2.91%
2021-12-02	0	0.103	0.100	0.103	0.100	0.109	240,000	24,780	0.1033	1.030	1.000	1.030	1.000	1.090	24,000	1.0325	-5.50%
2021-12-01	0	0.109	0.105	0.110	-	-	0	0	-	1.090	1.050	1.100	-	-	0	-	-1.80%
2021-11-30	0	0.111	0.105	0.112	0.104	0.116	290,000	30,900	0.1066	1.110	1.050	1.120	1.040	1.160	29,000	1.0655	6.73%
2021-11-29	0	0.104	0.104	0.116	0.103	0.116	190,000	20,980	0.1104	1.040	1.040	1.160	1.030	1.160	19,000	1.1042	-11.11%
2021-11-26	0	0.117	0.113	0.118	0.114	0.117	129,790	14,877	0.1146	1.170	1.130	1.180	1.140	1.170	12,979	1.1462	-0.85%
2021-11-25	0	0.118	0.117	0.135	0.118	0.118	50,404	5,944	0.1179	1.180	1.170	1.350	1.180	1.180	5,040	1.1793	0.00%
2021-11-24	0	0.118	0.112	0.119	0.113	0.119	30,000	3,500	0.1167	1.180	1.120	1.190	1.130	1.190	3,000	1.1667	0.85%
2021-11-23	0	0.117	0.113	0.117	0.111	0.118	160,200	18,319	0.1144	1.170	1.130	1.170	1.110	1.180	16,020	1.1435	-1.68%
2021-11-22	0	0.119	0.113	0.121	-	-	0	0	-	1.190	1.130	1.210	-	-	0	-	-1.65%
2021-11-19	0	0.121	0.113	0.123	-	-	0	0	-	1.210	1.130	1.230	-	-	0	-	-1.63%
2021-11-18	0	0.123	0.110	0.127	0.124	0.124	20,000	2,480	0.1240	1.230	1.100	1.270	1.240	1.240	2,000	1.2400	-0.81%
2021-11-17	0	0.124	0.118	0.126	0.130	0.130	50,000	6,470	0.1294	1.240	1.180	1.260	1.300	1.300	5,000	1.2940	1.64%
2021-11-16	0	0.122	0.114	0.122	0.111	0.125	622,020	70,719	0.1137	1.220	1.140	1.220	1.110	1.250	62,202	1.1369	5.17%
2021-11-15	0	0.116	0.114	0.119	0.110	0.117	740,000	83,930	0.1134	1.160	1.140	1.190	1.100	1.170	74,000	1.1342	-2.52%
2021-11-12	0	0.119	0.120	0.129	0.118	0.141	2,210,000	289,320	0.1309	1.190	1.200	1.290	1.180	1.410	221,000	1.3091	-4.03%
2021-11-11	0	0.124	0.121	0.126	0.109	0.154	7,193,030	925,179	0.1286	1.240	1.210	1.260	1.090	1.540	719,303	1.2862	20.39%
2021-11-10	0	0.103	0.103	0.108	0.102	0.103	560,000	57,160	0.1021	1.030	1.030	1.080	1.020	1.030	56,000	1.0207	-5.50%
2021-11-09	0	0.109	0.093	0.109	-	-	0	0	-	1.090	0.930	1.090	-	-	0	-	0.00%
2021-11-08	0	0.109	0.093	0.109	-	-	0	0	-	1.090	0.930	1.090	-	-	0	-	0.00%
2021-11-05	0	0.109	0.093	0.109	-	-	0	0	-	1.090	0.930	1.090	-	-	0	-	0.00%
2021-11-04	0	0.109	0.093	0.109	-	-	0	0	-	1.090	0.930	1.090	-	-	0	-	0.00%
2021-11-03	0	0.109	0.093	0.109	-	-	0	0	-	1.090	0.930	1.090	-	-	0	-	0.00%
2021-11-02	0	0.109	0.093	0.109	-	-	0	0	-	1.090	0.930	1.090	-	-	0	-	0.00%
2021-11-01	0	0.109	0.093	0.109	-	-	0	0	-	1.090	0.930	1.090	-	-	0	-	0.00%
2021-10-29	0	0.109	0.100	0.109	-	-	0	0	-	1.090	1.000	1.090	-	-	0	-	0.00%
2021-10-28	0	0.109	0.106	0.115	-	-	12	1	0.0833	1.090	1.060	1.150	-	-	1	0.8333	0.00%
2021-10-27	0	0.109	0.100	0.115	-	-	0	0	-	1.090	1.000	1.150	-	-	0	-	0.00%
2021-10-26	0	0.109	0.103	0.115	-	-	0	0	-	1.090	1.030	1.150	-	-	0	-	0.00%
2021-10-25	0	0.109	0.109	0.116	-	-	0	0	-	1.090	1.090	1.160	-	-	0	-	0.00%
2021-10-22	0	0.109	0.100	0.109	0.108	0.109	60,000	6,530	0.1088	1.090	1.000	1.090	1.080	1.090	6,000	1.0883	0.00%
2021-10-21	0	0.109	0.100	0.111	-	-	0	0	-	1.090	1.000	1.110	-	-	0	-	-1.80%
2021-10-20	0	0.111	0.105	0.112	-	-	220	21	0.0955	1.110	1.050	1.120	-	-	22	0.9545	-1.77%
2021-10-19	0	0.113	0.100	0.117	-	-	0	0	-	1.130	1.000	1.170	-	-	0	-	0.00%
2021-10-18	0	0.113	0.110	0.113	0.102	0.113	30,000	3,250	0.1083	1.130	1.100	1.130	1.020	1.130	3,000	1.0833	0.00%
2021-10-15	0	0.113	0.113	0.119	0.112	0.118	138,050	15,647	0.1133	1.130	1.130	1.190	1.120	1.180	13,805	1.1334	0.89%
2021-10-12	0	0.112	0.112	0.118	-	-	0	0	-	1.120	1.120	1.180	-	-	0	-	0.00%
2021-10-11	0	0.112	0.112	0.118	-	-	0	0	-	1.120	1.120	1.180	-	-	0	-	0.90%
2021-10-08	0	0.111	0.111	0.118	-	-	0	0	-	1.110	1.110	1.180	-	-	0	-	0.00%
2021-10-07	0	0.111	0.111	0.118	0.110	0.110	10,000	1,100	0.1100	1.110	1.110	1.180	1.100	1.100	1,000	1.1000	0.91%
2021-10-06	0	0.110	0.110	0.118	-	-	0	0	-	1.100	1.100	1.180	-	-	0	-	0.00%
2021-10-05	0	0.110	0.110	0.118	0.110	0.110	84,340	9,260	0.1098	1.100	1.100	1.180	1.100	1.100	8,434	1.0979	1.85%
2021-10-04	0	0.108	0.110	0.118	0.108	0.118	110,000	12,450	0.1132	1.080	1.100	1.180	1.080	1.180	11,000	1.1318	-8.47%
2021-09-30	0	0.118	0.106	0.125	-	-	0	0	-	1.180	1.060	1.250	-	-	0	-	0.00%
2021-09-29	0	0.118	0.111	0.120	-	-	0	0	-	1.180	1.110	1.200	-	-	0	-	-0.84%
2021-09-28	0	0.119	0.113	0.120	-	-	0	0	-	1.190	1.130	1.200	-	-	0	-	-0.83%
2021-09-27	0	0.120	0.112	0.122	-	-	2,012	215	0.1069	1.200	1.120	1.220	-	-	201	1.0686	-1.64%
2021-09-24	0	0.122	0.111	0.126	-	-	0	0	-	1.220	1.110	1.260	-	-	0	-	0.00%
2021-09-23	0	0.122	0.110	0.122	0.110	0.124	24,040	2,764	0.1150	1.220	1.100	1.220	1.100	1.240	2,404	1.1498	10.91%
2021-09-21	0	0.110	0.110	0.120	0.110	0.120	140,000	15,550	0.1111	1.100	1.100	1.200	1.100	1.200	14,000	1.1107	-8.33%
2021-09-20	0	0.120	0.106	0.120	0.121	0.121	10,000	1,210	0.1210	1.200	1.060	1.200	1.210	1.210	1,000	1.2100	-0.83%
2021-09-17	0	0.121	0.115	0.121	0.121	0.121	130,000	15,730	0.1210	1.210	1.150	1.210	1.210	1.210	13,000	1.2100	-1.63%
2021-09-16	0	0.123	0.121	0.123	-	-	20,160	2,438	0.1209	1.230	1.210	1.230	-	-	2,016	1.2093	-0.81%
2021-09-15	0	0.124	0.117	0.125	0.115	0.125	364,240	43,837	0.1204	1.240	1.170	1.250	1.150	1.250	36,424	1.2035	3.33%
2021-09-14	0	0.120	0.118	0.120	0.120	0.149	2,890,012	381,901	0.1321	1.200	1.180	1.200	1.200	1.490	289,001	1.3215	-4.00%
2021-09-13	0	0.125	0.118	0.125	0.110	0.140	5,650,000	699,760	0.1239	1.250	1.180	1.250	1.100	1.400	565,000	1.2385	14.68%
2021-09-10	0	0.109	0.109	0.123	0.109	0.109	40,000	4,360	0.1090	1.090	1.090	1.230	1.090	1.090	4,000	1.0900	1.87%
2021-09-09	0	0.107	0.104	0.113	0.113	0.113	20,000	2,260	0.1130	1.070	1.040	1.130	1.130	1.130	2,000	1.1300	-5.31%
2021-09-08	0	0.113	0.104	0.113	0.113	0.113	30,000	3,390	0.1130	1.130	1.040	1.130	1.130	1.130	3,000	1.1300	0.00%
2021-09-07	0	0.113	0.103	0.113	-	-	8,080	808	0.1000	1.130	1.030	1.130	-	-	808	1.0000	0.00%
2021-09-06	0	0.113	0.105	0.113	0.112	0.113	490,000	55,170	0.1126	1.130	1.050	1.130	1.120	1.130	49,000	1.1259	0.89%
2021-09-03	0	0.112	0.103	0.112	0.112	0.112	50,000	5,600	0.1120	1.120	1.030	1.120	1.120	1.120	5,000	1.1200	0.00%
2021-09-02	0	0.112	0.112	0.130	0.112	0.112	10,000	1,120	0.1120	1.120	1.120	1.300	1.120	1.120	1,000	1.1200	0.00%
2021-09-01	0	0.112	0.112	0.130	0.110	0.110	10,000	1,100	0.1100	1.120	1.120	1.300	1.100	1.100	1,000	1.1000	-2.61%
2021-08-31	0	0.115	0.103	0.126	0.115	0.115	180,000	20,700	0.1150	1.150	1.030	1.260	1.150	1.150	18,000	1.1500	0.00%
2021-08-30	0	0.115	0.115	0.130	-	-	0	0	-	1.150	1.150	1.300	-	-	0	-	0.00%
2021-08-27	0	0.115	0.102	-	-	-	0	0	-	1.150	1.020	-	-	-	0	-	0.00%
2021-08-26	0	0.115	0.113	0.139	0.102	0.115	271,400	30,138	0.1110	1.150	1.130	1.390	1.020	1.150	27,140	1.1105	0.00%
2021-08-25	0	0.115	0.111	-	-	-	0	0	-	1.150	1.110	-	-	-	0	-	0.00%
2021-08-24	0	0.115	0.111	-	-	-	0	0	-	1.150	1.110	-	-	-	0	-	0.00%
2021-08-23	0	0.115	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2021-08-20	0	0.115	0.110	-	-	-	0	0	-	1.150	1.100	-	-	-	0	-	0.00%
2021-08-19	0	0.115	0.115	-	0.115	0.115	10,000	1,150	0.1150	1.150	1.150	-	1.150	1.150	1,000	1.1500	-4.17%
2021-08-18	0	0.120	0.115	-	0.120	0.120	200,000	24,000	0.1200	1.200	1.150	-	1.200	1.200	20,000	1.2000	-2.44%
2021-08-17	0	0.123	0.115	0.124	-	-	100	11	0.1100	1.230	1.150	1.240	-	-	10	1.1000	0.00%
2021-08-16	0	0.123	0.109	0.124	0.123	0.123	10,000	1,230	0.1230	1.230	1.090	1.240	1.230	1.230	1,000	1.2300	6.96%
2021-08-13	0	0.115	0.115	0.125	-	-	5,656	605	0.1070	1.150	1.150	1.250	-	-	566	1.0697	0.00%
2021-08-12	0	0.115	0.115	0.125	-	-	0	0	-	1.150	1.150	1.250	-	-	0	-	0.00%
2021-08-11	0	0.115	0.115	0.125	0.115	0.115	71,800	8,239	0.1147	1.150	1.150	1.250	1.150	1.150	7,180	1.1475	-4.17%
2021-08-10	0	0.120	0.120	0.128	-	-	0	0	-	1.200	1.200	1.280	-	-	0	-	0.00%
2021-08-09	0	0.120	0.120	0.144	0.120	0.121	105,142	12,616	0.1200	1.200	1.200	1.440	1.200	1.210	10,514	1.1999	0.00%
2021-08-06	0	0.120	0.120	0.135	0.120	0.120	10,000	1,200	0.1200	1.200	1.200	1.350	1.200	1.200	1,000	1.2000	4.35%
2021-08-05	0	0.115	0.115	0.120	-	-	0	0	-	1.150	1.150	1.200	-	-	0	-	4.55%
2021-08-04	0	0.110	0.110	0.120	-	-	0	0	-	1.100	1.100	1.200	-	-	0	-	0.00%
2021-08-03	0	0.110	0.110	0.120	-	-	0	0	-	1.100	1.100	1.200	-	-	0	-	0.00%
2021-08-02	0	0.110	0.101	0.120	-	-	0	0	-	1.100	1.010	1.200	-	-	0	-	0.00%
2021-07-30	0	0.110	0.101	0.120	-	-	0	0	-	1.100	1.010	1.200	-	-	0	-	0.00%
2021-07-29	0	0.110	0.100	0.120	-	-	0	0	-	1.100	1.000	1.200	-	-	0	-	0.00%
2021-07-28	0	0.110	0.102	0.119	-	-	0	0	-	1.100	1.020	1.190	-	-	0	-	0.00%
2021-07-27	0	0.110	0.110	0.119	0.110	0.119	60,000	6,750	0.1125	1.100	1.100	1.190	1.100	1.190	6,000	1.1250	-8.33%
2021-07-26	0	0.120	0.113	-	0.120	0.120	100,000	12,000	0.1200	1.200	1.130	-	1.200	1.200	10,000	1.2000	0.84%
2021-07-23	0	0.119	0.114	0.120	-	-	188	19	0.1011	1.190	1.140	1.200	-	-	19	1.0106	-0.83%
2021-07-22	0	0.120	0.113	0.135	-	-	0	0	-	1.200	1.130	1.350	-	-	0	-	0.00%
2021-07-21	0	0.120	0.114	0.122	-	-	10,000	1,220	0.1220	1.200	1.140	1.220	-	-	1,000	1.2200	-1.64%
2021-07-20	0	0.122	0.113	0.135	0.112	0.122	90,000	10,470	0.1163	1.220	1.130	1.350	1.120	1.220	9,000	1.1633	-0.81%
2021-07-19	0	0.123	-	0.130	-	-	0	0	-	1.230	-	1.300	-	-	0	-	0.00%
2021-07-16	0	0.123	-	0.130	-	-	0	0	-	1.230	-	1.300	-	-	0	-	0.00%
2021-07-15	0	0.123	0.103	0.130	0.113	0.123	52,120	6,266	0.1202	1.230	1.030	1.300	1.130	1.230	5,212	1.2022	0.00%
2021-07-14	0	0.123	0.118	0.135	0.115	0.123	43,128	5,021	0.1164	1.230	1.180	1.350	1.150	1.230	4,313	1.1642	0.82%
2021-07-13	0	0.122	-	0.135	0.122	0.122	70,000	8,540	0.1220	1.220	-	1.350	1.220	1.220	7,000	1.2200	0.00%
2021-07-12	0	0.122	0.122	0.135	-	-	0	0	-	1.220	1.220	1.350	-	-	0	-	0.00%
2021-07-09	0	0.122	0.122	0.135	0.122	0.122	14,040	1,684	0.1199	1.220	1.220	1.350	1.220	1.220	1,404	1.1994	-0.81%
2021-07-08	0	0.123	0.122	0.135	0.123	0.123	350,000	43,050	0.1230	1.230	1.220	1.350	1.230	1.230	35,000	1.2300	0.82%
2021-07-07	0	0.122	0.124	0.134	0.122	0.122	240,000	29,280	0.1220	1.220	1.240	1.340	1.220	1.220	24,000	1.2200	-3.17%
2021-07-06	0	0.126	0.125	0.134	-	-	0	0	-	1.260	1.250	1.340	-	-	0	-	0.00%
2021-07-05	0	0.126	-	0.134	-	-	0	0	-	1.260	-	1.340	-	-	0	-	0.00%
2021-07-02	0	0.126	-	0.126	-	-	0	0	-	1.260	-	1.260	-	-	0	-	0.00%
2021-06-30	0	0.126	0.126	0.130	0.126	0.126	18,424	2,270	0.1232	1.260	1.260	1.300	1.260	1.260	1,842	1.2321	-3.08%
2021-06-29	0	0.130	0.126	0.130	-	-	0	0	-	1.300	1.260	1.300	-	-	0	-	0.00%
2021-06-28	0	0.130	0.126	0.138	-	-	0	0	-	1.300	1.260	1.380	-	-	0	-	0.00%
2021-06-25	0	0.130	0.128	0.130	0.130	0.130	25,890	3,330	0.1286	1.300	1.280	1.300	1.300	1.300	2,589	1.2862	3.17%
2021-06-24	0	0.126	0.126	0.138	0.126	0.126	120,200	15,144	0.1260	1.260	1.260	1.380	1.260	1.260	12,020	1.2599	-5.26%
2021-06-23	0	0.133	0.133	0.136	0.133	0.133	10,000	1,330	0.1330	1.330	1.330	1.360	1.330	1.330	1,000	1.3300	-2.21%
2021-06-22	0	0.136	0.126	0.136	-	-	0	0	-	1.360	1.260	1.360	-	-	0	-	0.00%
2021-06-21	0	0.136	0.126	0.136	-	-	0	0	-	1.360	1.260	1.360	-	-	0	-	0.00%
2021-06-18	0	0.136	0.128	0.136	0.135	0.137	116,968	15,816	0.1352	1.360	1.280	1.360	1.350	1.370	11,697	1.3522	3.82%
2021-06-17	0	0.131	0.116	0.136	0.131	0.131	70,000	9,170	0.1310	1.310	1.160	1.360	1.310	1.310	7,000	1.3100	-4.38%
2021-06-16	0	0.137	0.131	0.137	-	-	0	0	-	1.370	1.310	1.370	-	-	0	-	0.00%
2021-06-15	0	0.137	0.132	0.137	0.137	0.138	70,000	9,610	0.1373	1.370	1.320	1.370	1.370	1.380	7,000	1.3729	-2.14%
2021-06-11	0	0.140	0.131	0.142	0.131	0.142	130,000	17,410	0.1339	1.400	1.310	1.420	1.310	1.420	13,000	1.3392	-6.04%
2021-06-10	0	0.149	0.143	0.149	0.143	0.149	20,040	2,925	0.1460	1.490	1.430	1.490	1.430	1.490	2,004	1.4596	4.20%
2021-06-09	0	0.143	0.143	0.148	0.125	0.143	782,020	102,722	0.1314	1.430	1.430	1.480	1.250	1.430	78,202	1.3135	-1.38%
2021-06-08	0	0.145	0.134	0.145	0.145	0.145	30,000	4,350	0.1450	1.450	1.340	1.450	1.450	1.450	3,000	1.4500	-0.68%
2021-06-07	0	0.146	0.140	-	0.146	0.146	10,000	1,460	0.1460	1.460	1.400	-	1.460	1.460	1,000	1.4600	0.00%
2021-06-04	0	0.146	0.134	0.165	0.146	0.146	40,000	5,840	0.1460	1.460	1.340	1.650	1.460	1.460	4,000	1.4600	1.39%
2021-06-03	0	0.144	0.144	0.160	0.140	0.145	116,000	16,600	0.1431	1.440	1.440	1.600	1.400	1.450	11,600	1.4310	-3.36%
2021-06-02	0	0.149	0.136	0.149	0.146	0.150	328,080	48,767	0.1486	1.490	1.360	1.490	1.460	1.500	32,808	1.4864	2.76%
2021-06-01	0	0.145	0.144	0.147	-	-	0	0	-	1.450	1.440	1.470	-	-	0	-	1.40%
2021-05-31	0	0.143	0.142	0.143	0.142	0.143	70,000	9,990	0.1427	1.430	1.420	1.430	1.420	1.430	7,000	1.4271	-1.38%
2021-05-28	0	0.145	0.139	0.146	0.145	0.150	740,200	108,305	0.1463	1.450	1.390	1.460	1.450	1.500	74,020	1.4632	4.32%
2021-05-27	0	0.139	0.137	0.145	-	-	0	0	-	1.390	1.370	1.450	-	-	0	-	0.00%
2021-05-26	0	0.139	0.131	0.144	0.136	0.139	80,000	11,000	0.1375	1.390	1.310	1.440	1.360	1.390	8,000	1.3750	7.75%
2021-05-25	0	0.129	0.129	0.136	0.127	0.127	116,000	14,684	0.1266	1.290	1.290	1.360	1.270	1.270	11,600	1.2659	-0.77%
2021-05-24	0	0.130	0.120	0.124	0.126	0.136	350,000	44,560	0.1273	1.300	1.200	1.240	1.260	1.360	35,000	1.2731	-5.80%
2021-05-21	0	0.138	0.138	0.139	0.131	0.133	120,000	15,820	0.1318	1.380	1.380	1.390	1.310	1.330	12,000	1.3183	2.99%
2021-05-20	0	0.134	0.133	0.147	-	-	0	0	-	1.340	1.330	1.470	-	-	0	-	0.00%
2021-05-18	0	0.134	0.133	0.147	0.134	0.134	50,000	6,820	0.1364	1.340	1.330	1.470	1.340	1.340	5,000	1.3640	0.00%
2021-05-17	0	0.134	0.134	0.148	0.133	0.139	52,120	7,113	0.1365	1.340	1.340	1.480	1.330	1.390	5,212	1.3647	-0.74%
2021-05-14	0	0.135	0.133	0.136	0.132	0.135	55,150	7,283	0.1321	1.350	1.330	1.360	1.320	1.350	5,515	1.3206	-2.88%
2021-05-13	0	0.139	0.139	0.144	-	-	0	0	-	1.390	1.390	1.440	-	-	0	-	0.00%
2021-05-12	0	0.139	0.133	0.141	0.131	0.142	120,000	16,830	0.1403	1.390	1.330	1.410	1.310	1.420	12,000	1.4025	2.96%
2021-05-11	0	0.135	0.135	0.136	0.130	0.150	332,424	45,285	0.1362	1.350	1.350	1.360	1.300	1.500	33,242	1.3623	0.00%
2021-05-10	0	0.135	0.134	0.141	0.135	0.135	150,000	20,250	0.1350	1.350	1.340	1.410	1.350	1.350	15,000	1.3500	-6.90%
2021-05-07	0	0.145	0.135	0.145	-	-	0	0	-	1.450	1.350	1.450	-	-	0	-	-1.36%
2021-05-06	0	0.147	0.135	0.147	-	-	0	0	-	1.470	1.350	1.470	-	-	0	-	0.00%
2021-05-05	0	0.147	0.135	0.147	0.135	0.150	40,000	5,600	0.1400	1.470	1.350	1.470	1.350	1.500	4,000	1.4000	4.26%
2021-05-04	0	0.141	0.141	0.153	0.135	0.141	171,400	23,974	0.1399	1.410	1.410	1.530	1.350	1.410	17,140	1.3987	4.44%
2021-05-03	0	0.135	0.135	0.140	0.132	0.132	13,785	1,767	0.1282	1.350	1.350	1.400	1.320	1.320	1,378	1.2818	-4.26%
2021-04-30	0	0.141	0.130	0.144	0.136	0.146	90,000	12,690	0.1410	1.410	1.300	1.440	1.360	1.460	9,000	1.4100	4.44%
2021-04-29	0	0.135	0.135	0.145	0.130	0.135	316,160	41,558	0.1314	1.350	1.350	1.450	1.300	1.350	31,616	1.3145	-3.57%
2021-04-28	0	0.140	0.140	0.145	0.125	0.140	310,000	42,070	0.1357	1.400	1.400	1.450	1.250	1.400	31,000	1.3571	12.00%
2021-04-27	0	0.125	0.125	0.128	0.125	0.128	160,000	20,120	0.1258	1.250	1.250	1.280	1.250	1.280	16,000	1.2575	-5.30%
2021-04-26	0	0.132	0.132	0.134	0.132	0.138	360,000	48,420	0.1345	1.320	1.320	1.340	1.320	1.380	36,000	1.3450	-7.69%
2021-04-23	0	0.143	0.138	0.144	0.140	0.145	340,000	47,690	0.1403	1.430	1.380	1.440	1.400	1.450	34,000	1.4026	-1.38%
2021-04-22	0	0.145	0.138	0.145	0.136	0.146	170,000	24,260	0.1427	1.450	1.380	1.450	1.360	1.460	17,000	1.4271	-0.68%
2021-04-21	0	0.146	0.139	0.146	-	-	0	0	-	1.460	1.390	1.460	-	-	0	-	0.00%
2021-04-20	0	0.146	0.139	0.146	0.140	0.147	20,000	2,870	0.1435	1.460	1.390	1.460	1.400	1.470	2,000	1.4350	-2.01%
2021-04-19	0	0.149	0.137	0.149	0.134	0.149	30,060	4,317	0.1436	1.490	1.370	1.490	1.340	1.490	3,006	1.4361	0.00%
2021-04-16	0	0.149	0.136	0.149	-	-	360	53	0.1472	1.490	1.360	1.490	-	-	36	1.4722	0.00%
2021-04-15	0	0.149	-	0.149	0.133	0.149	38,000	5,244	0.1380	1.490	-	1.490	1.330	1.490	3,800	1.3800	-0.67%
2021-04-14	0	0.150	0.111	0.150	0.145	0.154	70,408	10,355	0.1471	1.500	1.110	1.500	1.450	1.540	7,041	1.4707	-1.96%
2021-04-13	0	0.153	0.146	0.153	-	-	0	0	-	1.530	1.460	1.530	-	-	0	-	0.00%
2021-04-12	0	0.153	0.144	0.153	0.145	0.153	20,000	2,980	0.1490	1.530	1.440	1.530	1.450	1.530	2,000	1.4900	-0.65%
2021-04-09	0	0.154	0.145	0.154	0.154	0.154	10,000	1,540	0.1540	1.540	1.450	1.540	1.540	1.540	1,000	1.5400	0.00%
2021-04-08	0	0.154	0.145	0.154	0.157	0.157	50,000	7,850	0.1570	1.540	1.450	1.540	1.570	1.570	5,000	1.5700	0.00%
2021-04-07	0	0.154	0.144	0.154	0.144	0.155	69,060	9,991	0.1447	1.540	1.440	1.540	1.440	1.550	6,906	1.4467	-1.91%
2021-04-01	0	0.157	0.145	0.157	0.143	0.158	170,000	25,010	0.1471	1.570	1.450	1.570	1.430	1.580	17,000	1.4712	-0.63%
2021-03-31	0	0.158	0.145	0.158	0.158	0.165	20,000	3,230	0.1615	1.580	1.450	1.580	1.580	1.650	2,000	1.6150	-0.63%
2021-03-30	0	0.159	0.143	0.172	0.139	0.170	200,000	31,270	0.1564	1.590	1.430	1.720	1.390	1.700	20,000	1.5635	2.58%
2021-03-29	0	0.155	0.144	0.155	-	-	0	0	-	1.550	1.440	1.550	-	-	0	-	0.00%
2021-03-26	0	0.155	0.146	0.155	0.144	0.162	104,100	15,748	0.1513	1.550	1.460	1.550	1.440	1.620	10,410	1.5128	-1.27%
2021-03-25	0	0.157	0.148	0.157	0.142	0.170	390,000	62,540	0.1604	1.570	1.480	1.570	1.420	1.700	39,000	1.6036	1.95%
2021-03-24	0	0.154	0.142	0.154	0.150	0.154	30,000	4,540	0.1513	1.540	1.420	1.540	1.500	1.540	3,000	1.5133	-0.65%
2021-03-23	0	0.155	0.143	0.155	0.138	0.164	86,472	12,751	0.1475	1.550	1.430	1.550	1.380	1.640	8,647	1.4746	6.90%
2021-03-22	0	0.145	0.140	0.145	0.135	0.150	260,156	36,891	0.1418	1.450	1.400	1.450	1.350	1.500	26,016	1.4180	0.69%
2021-03-19	0	0.144	0.139	0.144	0.144	0.144	66,000	9,432	0.1429	1.440	1.390	1.440	1.440	1.440	6,600	1.4291	0.00%
2021-03-18	0	0.144	0.140	0.144	0.131	0.157	203,090	29,516	0.1453	1.440	1.400	1.440	1.310	1.570	20,309	1.4533	2.86%
2021-03-17	0	0.140	0.131	0.140	0.140	0.140	100,080	13,845	0.1383	1.400	1.310	1.400	1.400	1.400	10,008	1.3834	8.53%
2021-03-16	0	0.129	0.129	0.150	0.126	0.126	250,000	31,500	0.1260	1.290	1.290	1.500	1.260	1.260	25,000	1.2600	2.38%
2021-03-15	0	0.126	0.126	0.150	-	-	0	0	-	1.260	1.260	1.500	-	-	0	-	0.00%
2021-03-12	0	0.126	0.126	0.145	0.125	0.126	110,000	13,850	0.1259	1.260	1.260	1.450	1.250	1.260	11,000	1.2591	-0.79%
2021-03-11	0	0.127	0.127	0.157	0.118	0.127	60,100	7,341	0.1221	1.270	1.270	1.570	1.180	1.270	6,010	1.2215	-4.51%
2021-03-10	0	0.133	0.133	0.157	0.128	0.128	14,544	1,834	0.1261	1.330	1.330	1.570	1.280	1.280	1,454	1.2610	-14.74%
2021-03-09	0	0.156	0.127	0.156	0.157	0.157	10,300	1,605	0.1558	1.560	1.270	1.560	1.570	1.570	1,030	1.5583	-1.89%
2021-03-08	0	0.159	0.148	0.159	0.148	0.160	120,000	18,230	0.1519	1.590	1.480	1.590	1.480	1.600	12,000	1.5192	8.16%
2021-03-05	0	0.147	0.147	0.158	0.140	0.146	220,000	31,220	0.1419	1.470	1.470	1.580	1.400	1.460	22,000	1.4191	-0.68%
2021-03-04	0	0.148	0.144	0.160	0.140	0.162	655,636	97,832	0.1492	1.480	1.440	1.600	1.400	1.620	65,564	1.4922	-9.20%
2021-03-03	0	0.163	0.163	0.167	0.125	0.190	5,272,118	892,349	0.1693	1.630	1.630	1.670	1.250	1.900	527,212	1.6926	28.35%
2021-03-02	0	0.127	0.127	-	-	-	0	0	-	1.270	1.270	-	-	-	0	-	1.60%
2021-03-01	0	0.125	0.125	0.130	0.125	0.135	140,000	18,560	0.1326	1.250	1.250	1.300	1.250	1.350	14,000	1.3257	-7.41%
2021-02-26	0	0.135	0.130	-	0.135	0.135	10,000	1,350	0.1350	1.350	1.300	-	1.350	1.350	1,000	1.3500	0.00%
2021-02-25	0	0.135	0.130	-	-	-	0	0	-	1.350	1.300	-	-	-	0	-	0.00%
2021-02-24	0	0.135	0.135	0.156	0.130	0.130	10,000	1,300	0.1300	1.350	1.350	1.560	1.300	1.300	1,000	1.3000	-10.00%
2021-02-23	0	0.150	0.150	0.155	0.140	0.150	454,120	67,056	0.1477	1.500	1.500	1.550	1.400	1.500	45,412	1.4766	7.14%
2021-02-22	0	0.140	0.140	0.150	0.136	0.150	170,000	24,060	0.1415	1.400	1.400	1.500	1.360	1.500	17,000	1.4153	2.94%
2021-02-19	0	0.136	0.130	0.138	0.130	0.136	900,000	122,110	0.1357	1.360	1.300	1.380	1.300	1.360	90,000	1.3568	0.00%
2021-02-18	0	0.136	0.132	0.136	0.124	0.138	1,570,800	200,287	0.1275	1.360	1.320	1.360	1.240	1.380	157,080	1.2751	8.80%
2021-02-17	0	0.125	0.111	0.125	0.120	0.125	660,000	80,050	0.1213	1.250	1.110	1.250	1.200	1.250	66,000	1.2129	4.17%
2021-02-16	0	0.120	0.110	0.120	0.110	0.125	948,180	109,608	0.1156	1.200	1.100	1.200	1.100	1.250	94,818	1.1560	-4.00%
2021-02-11	0	0.125	0.114	0.139	-	-	0	0	-	1.250	1.140	1.390	-	-	0	-	0.00%
2021-02-10	0	0.125	0.125	0.139	-	-	240	28	0.1167	1.250	1.250	1.390	-	-	24	1.1667	0.00%
2021-02-09	0	0.125	0.109	0.134	-	-	40	3	0.0750	1.250	1.090	1.340	-	-	4	0.7500	0.00%
2021-02-08	0	0.125	0.125	0.134	0.118	0.134	40,000	5,040	0.1260	1.250	1.250	1.340	1.180	1.340	4,000	1.2600	-6.72%
2021-02-05	0	0.134	0.123	0.134	0.120	0.138	170,200	21,483	0.1262	1.340	1.230	1.340	1.200	1.380	17,020	1.2622	15.52%
2021-02-04	0	0.116	0.115	0.137	0.111	0.117	678,210	76,151	0.1123	1.160	1.150	1.370	1.110	1.170	67,821	1.1228	-4.13%
2021-02-03	0	0.121	0.121	0.136	0.121	0.121	30,000	3,630	0.1210	1.210	1.210	1.360	1.210	1.210	3,000	1.2100	0.00%
2021-02-02	0	0.121	0.121	0.137	0.121	0.126	254,040	31,914	0.1256	1.210	1.210	1.370	1.210	1.260	25,404	1.2563	-5.47%
2021-02-01	0	0.128	0.103	0.137	-	-	0	0	-	1.280	1.030	1.370	-	-	0	-	0.00%
2021-01-29	0	0.128	0.100	0.137	-	-	20	2	0.1000	1.280	1.000	1.370	-	-	2	1.0000	0.00%
2021-01-28	0	0.128	0.120	0.135	0.127	0.128	50,000	6,390	0.1278	1.280	1.200	1.350	1.270	1.280	5,000	1.2780	0.00%
2021-01-27	0	0.128	0.128	0.135	0.128	0.135	231,562	30,412	0.1313	1.280	1.280	1.350	1.280	1.350	23,156	1.3133	-7.91%
2021-01-26	0	0.139	0.132	0.148	0.135	0.139	21,812	2,959	0.1357	1.390	1.320	1.480	1.350	1.390	2,181	1.3566	2.21%
2021-01-25	0	0.136	0.130	0.147	0.128	0.136	120,000	15,800	0.1317	1.360	1.300	1.470	1.280	1.360	12,000	1.3167	0.00%
2021-01-22	0	0.136	0.136	0.139	0.135	0.139	100,000	13,710	0.1371	1.360	1.360	1.390	1.350	1.390	10,000	1.3710	-2.86%
2021-01-21	0	0.140	-	0.153	-	-	0	0	-	1.400	-	1.530	-	-	0	-	0.00%
2021-01-20	0	0.140	0.140	0.153	0.139	0.142	360,180	50,167	0.1393	1.400	1.400	1.530	1.390	1.420	36,018	1.3928	-0.71%
2021-01-19	0	0.141	0.140	0.153	0.134	0.153	271,800	38,466	0.1415	1.410	1.400	1.530	1.340	1.530	27,180	1.4152	3.68%
2021-01-18	0	0.136	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
2021-01-15	0	0.136	0.135	-	-	-	0	0	-	1.360	1.350	-	-	-	0	-	0.00%
2021-01-14	0	0.136	0.136	0.156	0.136	0.136	20,000	2,720	0.1360	1.360	1.360	1.560	1.360	1.360	2,000	1.3600	-3.55%
2021-01-13	0	0.141	0.141	0.156	0.141	0.141	50,000	7,050	0.1410	1.410	1.410	1.560	1.410	1.410	5,000	1.4100	1.44%
2021-01-12	0	0.139	0.139	0.156	0.139	0.139	20,000	2,780	0.1390	1.390	1.390	1.560	1.390	1.390	2,000	1.3900	0.00%
2021-01-11	0	0.139	0.139	0.157	0.136	0.138	52,800	7,204	0.1364	1.390	1.390	1.570	1.360	1.380	5,280	1.3644	2.21%
2021-01-08	0	0.136	0.136	0.157	0.131	0.147	190,000	28,570	0.1504	1.360	1.360	1.570	1.310	1.470	19,000	1.5037	-15.00%
2021-01-07	0	0.160	0.147	0.160	0.159	0.160	40,600	6,474	0.1595	1.600	1.470	1.600	1.590	1.600	4,060	1.5946	0.00%
2021-01-06	0	0.160	0.132	0.160	-	-	0	0	-	1.600	1.320	1.600	-	-	0	-	0.00%
2021-01-05	0	0.160	-	0.160	-	-	0	0	-	1.600	-	1.600	-	-	0	-	0.00%
2021-01-04	0	0.160	-	0.160	-	-	0	0	-	1.600	-	1.600	-	-	0	-	0.00%
2020-12-31	0	0.160	0.151	0.163	0.159	0.160	22,000	3,470	0.1577	1.600	1.510	1.630	1.590	1.600	2,200	1.5773	-1.84%
2020-12-30	0	0.163	0.150	0.182	-	-	0	0	-	1.630	1.500	1.820	-	-	0	-	0.00%
2020-12-29	0	0.163	0.151	0.178	-	-	0	0	-	1.630	1.510	1.780	-	-	0	-	0.00%
2020-12-28	0	0.163	0.154	0.166	-	-	0	0	-	1.630	1.540	1.660	-	-	0	-	-2.40%
2020-12-24	0	0.167	0.152	0.182	0.166	0.167	230,000	38,370	0.1668	1.670	1.520	1.820	1.660	1.670	23,000	1.6683	0.00%
2020-12-23	0	0.167	0.151	0.167	-	-	0	0	-	1.670	1.510	1.670	-	-	0	-	0.00%
2020-12-22	0	0.167	0.152	0.167	-	-	0	0	-	1.670	1.520	1.670	-	-	0	-	0.00%
2020-12-21	0	0.167	0.152	0.176	-	-	0	0	-	1.670	1.520	1.760	-	-	0	-	0.00%
2020-12-18	0	0.167	0.150	0.172	0.167	0.167	30,000	5,010	0.1670	1.670	1.500	1.720	1.670	1.670	3,000	1.6700	0.00%
2020-12-17	0	0.167	0.150	0.183	-	-	0	0	-	1.670	1.500	1.830	-	-	0	-	0.00%
2020-12-16	0	0.167	0.154	0.167	0.169	0.169	231,918	39,330	0.1696	1.670	1.540	1.670	1.690	1.690	23,192	1.6959	9.15%
2020-12-15	0	0.153	0.153	0.170	0.153	0.153	50,000	7,650	0.1530	1.530	1.530	1.700	1.530	1.530	5,000	1.5300	-0.65%
2020-12-14	0	0.154	0.154	0.178	0.153	0.160	170,000	26,080	0.1534	1.540	1.540	1.780	1.530	1.600	17,000	1.5341	-3.75%
2020-12-11	0	0.160	0.160	0.176	0.160	0.161	65,150	10,408	0.1598	1.600	1.600	1.760	1.600	1.610	6,515	1.5975	-1.23%
2020-12-10	0	0.162	0.161	0.183	-	-	0	0	-	1.620	1.610	1.830	-	-	0	-	0.00%
2020-12-09	0	0.162	0.162	0.175	-	-	0	0	-	1.620	1.620	1.750	-	-	0	-	0.00%
2020-12-08	0	0.162	0.162	0.176	-	-	0	0	-	1.620	1.620	1.760	-	-	0	-	0.00%
2020-12-07	0	0.162	0.162	0.165	0.160	0.161	110,000	17,640	0.1604	1.620	1.620	1.650	1.600	1.610	11,000	1.6036	-1.82%
2020-12-04	0	0.165	0.162	0.165	-	-	0	0	-	1.650	1.620	1.650	-	-	0	-	-1.79%
2020-12-03	0	0.168	0.168	0.175	0.168	0.171	62,120	10,569	0.1701	1.680	1.680	1.750	1.680	1.710	6,212	1.7014	-1.18%
2020-12-02	0	0.170	0.170	0.171	0.170	0.173	150,000	25,570	0.1705	1.700	1.700	1.710	1.700	1.730	15,000	1.7047	-0.58%
2020-12-01	0	0.171	0.161	0.171	0.157	0.172	143,200	23,317	0.1628	1.710	1.610	1.710	1.570	1.720	14,320	1.6283	1.79%
2020-11-30	0	0.168	0.161	0.175	0.162	0.175	320,800	53,446	0.1666	1.680	1.610	1.750	1.620	1.750	32,080	1.6660	-2.33%
2020-11-27	0	0.172	0.172	0.178	0.165	0.165	185,150	30,518	0.1648	1.720	1.720	1.780	1.650	1.650	18,515	1.6483	-4.44%
2020-11-26	0	0.180	0.170	0.180	0.164	0.180	63,040	10,696	0.1697	1.800	1.700	1.800	1.640	1.800	6,304	1.6967	1.12%
2020-11-25	0	0.178	0.156	0.180	0.178	0.178	40,000	7,120	0.1780	1.780	1.560	1.800	1.780	1.780	4,000	1.7800	0.56%
2020-11-24	0	0.177	0.177	0.183	0.175	0.177	70,000	12,280	0.1754	1.770	1.770	1.830	1.750	1.770	7,000	1.7543	3.51%
2020-11-23	0	0.171	0.171	0.200	0.171	0.171	32,000	5,396	0.1686	1.710	1.710	2.000	1.710	1.710	3,200	1.6863	0.59%
2020-11-20	0	0.170	0.170	0.177	0.165	0.180	340,000	59,966	0.1764	1.700	1.700	1.770	1.650	1.800	34,000	1.7637	8.28%
2020-11-19	0	0.157	0.151	0.170	0.157	0.165	20,000	3,220	0.1610	1.570	1.510	1.700	1.570	1.650	2,000	1.6100	-4.85%
2020-11-18	0	0.165	0.162	0.175	0.161	0.165	110,000	17,870	0.1625	1.650	1.620	1.750	1.610	1.650	11,000	1.6245	9.27%
2020-11-17	0	0.151	0.151	0.183	0.151	0.151	10,000	1,510	0.1510	1.510	1.510	1.830	1.510	1.510	1,000	1.5100	-11.70%
2020-11-16	0	0.171	0.150	0.171	-	-	0	0	-	1.710	1.500	1.710	-	-	0	-	0.00%
2020-11-13	0	0.171	0.161	0.171	0.161	0.171	100,000	16,990	0.1699	1.710	1.610	1.710	1.610	1.710	10,000	1.6990	0.00%
2020-11-12	0	0.171	0.160	0.171	-	-	0	0	-	1.710	1.600	1.710	-	-	0	-	0.00%
2020-11-11	0	0.171	0.171	0.174	-	-	0	0	-	1.710	1.710	1.740	-	-	0	-	0.59%
2020-11-10	0	0.170	0.170	0.174	0.146	0.174	250,100	41,724	0.1668	1.700	1.700	1.740	1.460	1.740	25,010	1.6683	-2.86%
2020-11-09	0	0.175	0.152	0.180	-	-	0	0	-	1.750	1.520	1.800	-	-	0	-	0.00%
2020-11-06	0	0.175	-	0.175	0.175	0.175	30,000	5,250	0.1750	1.750	-	1.750	1.750	1.750	3,000	1.7500	0.00%
2020-11-05	0	0.175	0.175	0.177	0.174	0.174	70,000	12,200	0.1743	1.750	1.750	1.770	1.740	1.740	7,000	1.7429	0.00%
2020-11-04	0	0.175	0.175	0.190	0.175	0.175	20,000	3,500	0.1750	1.750	1.750	1.900	1.750	1.750	2,000	1.7500	0.00%
2020-11-03	0	0.175	0.175	0.200	0.175	0.177	130,000	22,920	0.1763	1.750	1.750	2.000	1.750	1.770	13,000	1.7631	-1.13%
2020-11-02	0	0.177	0.160	0.177	0.177	0.177	270,000	47,790	0.1770	1.770	1.600	1.770	1.770	1.770	27,000	1.7700	0.00%
2020-10-30	0	0.177	0.177	0.188	0.177	0.177	60,000	10,620	0.1770	1.770	1.770	1.880	1.770	1.770	6,000	1.7700	1.72%
2020-10-29	0	0.174	0.170	0.190	0.174	0.174	100,000	17,400	0.1740	1.740	1.700	1.900	1.740	1.740	10,000	1.7400	1.75%
2020-10-28	0	0.171	0.171	0.189	0.168	0.174	360,000	60,820	0.1689	1.710	1.710	1.890	1.680	1.740	36,000	1.6894	-1.72%
2020-10-27	0	0.174	0.174	0.183	0.165	0.171	260,000	44,020	0.1693	1.740	1.740	1.830	1.650	1.710	26,000	1.6931	-1.69%
2020-10-23	0	0.177	0.177	0.184	0.171	0.183	58,848	10,564	0.1795	1.770	1.770	1.840	1.710	1.830	5,885	1.7951	-2.75%
2020-10-22	0	0.182	0.182	0.194	0.182	0.182	40,000	7,280	0.1820	1.820	1.820	1.940	1.820	1.820	4,000	1.8200	0.55%
2020-10-21	0	0.181	0.181	0.187	0.181	0.188	54,000	9,960	0.1844	1.810	1.810	1.870	1.810	1.880	5,400	1.8444	-2.16%
2020-10-20	0	0.185	0.185	0.190	0.178	0.200	240,000	45,470	0.1895	1.850	1.850	1.900	1.780	2.000	24,000	1.8946	-8.87%
2020-10-19	0	0.203	0.175	0.203	0.204	0.204	170,000	34,680	0.2040	2.030	1.750	2.030	2.040	2.040	17,000	2.0400	4.10%
2020-10-16	0	0.195	0.188	0.202	0.187	0.210	841,150	167,744	0.1994	1.950	1.880	2.020	1.870	2.100	84,115	1.9942	3.17%
2020-10-15	0	0.189	0.181	0.189	0.180	0.190	430,000	78,110	0.1817	1.890	1.810	1.890	1.800	1.900	43,000	1.8165	5.00%
2020-10-14	0	0.180	0.179	0.188	0.179	0.180	60,000	10,770	0.1795	1.800	1.790	1.880	1.790	1.800	6,000	1.7950	1.12%
2020-10-12	0	0.178	0.178	0.180	0.169	0.180	284,840	50,374	0.1769	1.780	1.780	1.800	1.690	1.800	28,484	1.7685	-3.78%
2020-10-09	0	0.185	0.146	0.185	-	-	0	0	-	1.850	1.460	1.850	-	-	0	-	0.00%
2020-10-08	0	0.185	0.175	0.185	0.186	0.191	160,200	30,532	0.1906	1.850	1.750	1.850	1.860	1.910	16,020	1.9059	11.45%
2020-10-07	0	0.166	0.166	0.173	0.147	0.166	40,000	6,450	0.1613	1.660	1.660	1.730	1.470	1.660	4,000	1.6125	-3.49%
2020-10-06	0	0.172	0.180	0.191	0.172	0.191	40,000	7,260	0.1815	1.720	1.800	1.910	1.720	1.910	4,000	1.8150	0.00%
2020-10-05	0	0.172	0.150	0.180	-	-	0	0	-	1.720	1.500	1.800	-	-	0	-	0.00%
2020-09-30	0	0.172	0.172	0.176	0.165	0.172	140,000	23,250	0.1661	1.720	1.720	1.760	1.650	1.720	14,000	1.6607	0.00%
2020-09-29	0	0.172	0.170	0.180	0.172	0.172	92,020	15,813	0.1718	1.720	1.700	1.800	1.720	1.720	9,202	1.7184	0.58%
2020-09-28	0	0.171	0.168	0.172	0.165	0.171	190,000	32,190	0.1694	1.710	1.680	1.720	1.650	1.710	19,000	1.6942	-0.58%
2020-09-25	0	0.172	0.151	0.172	-	-	60,000	10,200	0.1700	1.720	1.510	1.720	-	-	6,000	1.7000	-0.58%
2020-09-24	0	0.173	0.173	0.183	0.173	0.183	191,254	34,386	0.1798	1.730	1.730	1.830	1.730	1.830	19,125	1.7979	-5.46%
2020-09-23	0	0.183	0.171	0.184	-	-	0	0	-	1.830	1.710	1.840	-	-	0	-	0.00%
2020-09-22	0	0.183	0.172	0.191	-	-	0	0	-	1.830	1.720	1.910	-	-	0	-	0.00%
2020-09-21	0	0.183	0.173	0.183	0.171	0.189	120,000	20,880	0.1740	1.830	1.730	1.830	1.710	1.890	12,000	1.7400	1.10%
2020-09-18	0	0.181	0.181	0.185	-	-	0	0	-	1.810	1.810	1.850	-	-	0	-	1.12%
2020-09-17	0	0.179	0.179	0.186	0.173	0.187	60,000	10,610	0.1768	1.790	1.790	1.860	1.730	1.870	6,000	1.7683	-4.28%
2020-09-16	0	0.187	0.178	0.187	0.187	0.187	640,000	119,680	0.1870	1.870	1.780	1.870	1.870	1.870	64,000	1.8700	1.08%
2020-09-15	0	0.185	0.185	0.187	0.171	0.185	410,100	75,117	0.1832	1.850	1.850	1.870	1.710	1.850	41,010	1.8317	-1.60%
2020-09-14	0	0.188	0.178	0.188	0.178	0.189	80,000	14,570	0.1821	1.880	1.780	1.880	1.780	1.890	8,000	1.8213	2.17%
2020-09-11	0	0.184	0.184	0.189	0.184	0.190	360,000	66,550	0.1849	1.840	1.840	1.890	1.840	1.900	36,000	1.8486	1.10%
2020-09-10	0	0.182	0.182	0.184	0.182	0.184	170,000	31,220	0.1836	1.820	1.820	1.840	1.820	1.840	17,000	1.8365	-0.55%
2020-09-09	0	0.183	0.183	0.193	0.178	0.195	250,000	47,390	0.1896	1.830	1.830	1.930	1.780	1.950	25,000	1.8956	-5.67%
2020-09-08	0	0.194	0.186	0.194	0.194	0.195	70,000	13,560	0.1937	1.940	1.860	1.940	1.940	1.950	7,000	1.9371	-0.51%
2020-09-07	0	0.195	0.187	0.195	0.188	0.196	279,090	54,156	0.1940	1.950	1.870	1.950	1.880	1.960	27,909	1.9404	3.72%
2020-09-04	0	0.188	0.188	0.200	0.177	0.190	306,072	56,118	0.1833	1.880	1.880	2.000	1.770	1.900	30,607	1.8335	-1.57%
2020-09-03	0	0.191	0.191	0.198	0.191	0.200	220,000	42,640	0.1938	1.910	1.910	1.980	1.910	2.000	22,000	1.9382	-1.55%
2020-09-02	0	0.194	0.181	0.194	0.174	0.201	680,000	125,900	0.1851	1.940	1.810	1.940	1.740	2.010	68,000	1.8515	-0.51%
2020-09-01	0	0.195	0.195	0.200	0.193	0.205	1,232,000	242,036	0.1965	1.950	1.950	2.000	1.930	2.050	123,200	1.9646	1.04%
2020-08-31	0	0.193	0.193	0.198	0.191	0.250	2,954,408	615,867	0.2085	1.930	1.930	1.980	1.910	2.500	295,441	2.0846	-21.86%
2020-08-28	0	0.247	0.244	0.247	0.168	0.350	14,371,320	3,632,914	0.2528	2.470	2.440	2.470	1.680	3.500	1,437,132	2.5279	73.94%
2020-08-27	0	0.142	0.148	0.186	0.140	0.188	370,000	67,840	0.1834	1.420	1.480	1.860	1.400	1.880	37,000	1.8335	-24.06%
2020-08-26	0	0.187	0.186	0.193	0.186	0.188	750,000	140,130	0.1868	1.870	1.860	1.930	1.860	1.880	75,000	1.8684	-0.53%
2020-08-25	0	0.188	0.187	0.194	0.186	0.189	500,080	93,674	0.1873	1.880	1.870	1.940	1.860	1.890	50,008	1.8732	1.08%
2020-08-24	0	0.186	0.186	0.188	0.175	0.209	700,000	130,370	0.1862	1.860	1.860	1.880	1.750	2.090	70,000	1.8624	9.41%
2020-08-21	0	0.170	0.170	0.182	0.165	0.187	311,480	55,597	0.1785	1.700	1.700	1.820	1.650	1.870	31,148	1.7849	5.59%
2020-08-20	0	0.161	0.161	0.173	0.161	0.173	220,000	36,100	0.1641	1.610	1.610	1.730	1.610	1.730	22,000	1.6409	-6.94%
2020-08-19	0	0.173	0.166	0.173	0.165	0.177	140,000	24,210	0.1729	1.730	1.660	1.730	1.650	1.770	14,000	1.7293	-3.35%
2020-08-18	0	0.179	0.179	0.181	0.171	0.188	510,000	89,060	0.1746	1.790	1.790	1.810	1.710	1.880	51,000	1.7463	-4.79%
2020-08-17	0	0.188	0.188	0.190	0.160	0.190	464,000	85,100	0.1834	1.880	1.880	1.900	1.600	1.900	46,400	1.8341	3.30%
2020-08-14	0	0.182	0.182	0.189	0.160	0.187	1,400,000	240,190	0.1716	1.820	1.820	1.890	1.600	1.870	140,000	1.7156	2.25%
2020-08-13	0	0.178	0.178	0.186	0.165	0.370	13,297,128	3,290,949	0.2475	1.780	1.780	1.860	1.650	3.700	1,329,713	2.4749	-47.65%
2020-08-12	0	0.340	0.340	0.345	0.147	0.390	34,099,946	10,376,190	0.3043	3.400	3.400	3.450	1.470	3.900	3,409,995	3.0429	153.73%
2020-08-11	0	0.134	0.133	0.145	-	-	0	0	-	1.340	1.330	1.450	-	-	0	-	0.00%
2020-08-10	0	0.134	0.134	0.147	0.132	0.132	25,248	3,299	0.1307	1.340	1.340	1.470	1.320	1.320	2,525	1.3066	-4.29%
2020-08-07	0	0.140	0.140	0.146	0.131	0.147	482,800	68,985	0.1429	1.400	1.400	1.460	1.310	1.470	48,280	1.4289	2.19%
2020-08-06	0	0.137	0.137	0.143	0.137	0.146	160,000	22,310	0.1394	1.370	1.370	1.430	1.370	1.460	16,000	1.3944	-2.14%
2020-08-05	0	0.140	0.131	0.144	0.140	0.147	531,000	75,054	0.1413	1.400	1.310	1.440	1.400	1.470	53,100	1.4134	-6.04%
2020-08-04	0	0.149	0.140	0.149	0.140	0.149	180,000	25,540	0.1419	1.490	1.400	1.490	1.400	1.490	18,000	1.4189	-1.32%
2020-08-03	0	0.151	0.145	0.151	0.144	0.151	110,000	15,990	0.1454	1.510	1.450	1.510	1.440	1.510	11,000	1.4536	4.14%
2020-07-31	0	0.145	0.145	0.151	0.143	0.154	540,000	78,700	0.1457	1.450	1.450	1.510	1.430	1.540	54,000	1.4574	-0.68%
2020-07-30	0	0.146	0.145	0.150	0.142	0.152	580,000	85,020	0.1466	1.460	1.450	1.500	1.420	1.520	58,000	1.4659	-10.98%
2020-07-29	0	0.164	0.147	0.164	0.140	0.168	462,120	76,496	0.1655	1.640	1.470	1.640	1.400	1.680	46,212	1.6553	18.84%
2020-07-28	0	0.138	0.136	0.168	0.138	0.138	10,000	1,380	0.1380	1.380	1.360	1.680	1.380	1.380	1,000	1.3800	0.00%
2020-07-27	0	0.138	0.136	0.168	-	-	60	7	0.1167	1.380	1.360	1.680	-	-	6	1.1667	0.00%
2020-07-24	0	0.138	0.138	0.151	0.137	0.138	70,000	9,610	0.1373	1.380	1.380	1.510	1.370	1.380	7,000	1.3729	-8.61%
2020-07-23	0	0.151	0.151	0.170	0.137	0.151	330,000	47,980	0.1454	1.510	1.510	1.700	1.370	1.510	33,000	1.4539	-0.66%
2020-07-22	0	0.152	0.152	0.169	0.152	0.153	280,000	42,600	0.1521	1.520	1.520	1.690	1.520	1.530	28,000	1.5214	-9.52%
2020-07-21	0	0.168	0.159	0.170	0.152	0.175	580,320	95,480	0.1645	1.680	1.590	1.700	1.520	1.750	58,032	1.6453	-4.00%
2020-07-20	0	0.175	0.170	0.175	0.170	0.190	497,672	88,693	0.1782	1.750	1.700	1.750	1.700	1.900	49,767	1.7822	-10.26%
2020-07-17	0	0.195	0.192	0.200	0.182	0.232	1,650,000	332,660	0.2016	1.950	1.920	2.000	1.820	2.320	165,000	2.0161	-8.88%
2020-07-16	0	0.214	0.207	0.215	0.152	0.300	10,718,050	2,306,807	0.2152	2.140	2.070	2.150	1.520	3.000	1,071,805	2.1523	60.90%
2020-07-15	0	0.133	0.132	0.147	0.128	0.140	50,000	6,660	0.1332	1.330	1.320	1.470	1.280	1.400	5,000	1.3320	-16.35%
2020-07-14	0	0.159	0.138	0.165	0.150	0.160	390,108	58,874	0.1509	1.590	1.380	1.650	1.500	1.600	39,011	1.5092	-4.79%
2020-07-13	0	0.167	0.155	0.167	0.150	0.167	386,160	63,865	0.1654	1.670	1.550	1.670	1.500	1.670	38,616	1.6538	9.87%
2020-07-10	0	0.152	0.152	0.159	0.123	0.206	3,710,000	618,280	0.1667	1.520	1.520	1.590	1.230	2.060	371,000	1.6665	-5.00%
2020-07-09	0	0.160	0.160	0.173	0.160	0.175	1,517,000	260,189	0.1715	1.600	1.600	1.730	1.600	1.750	151,700	1.7152	-8.57%
2020-07-08	0	0.175	0.171	0.175	0.166	0.220	2,061,412	372,502	0.1807	1.750	1.710	1.750	1.660	2.200	206,141	1.8070	-10.26%
2020-07-07	0	0.195	0.195	0.215	0.195	0.260	3,235,312	679,351	0.2100	1.950	1.950	2.150	1.950	2.600	323,531	2.0998	-22.00%
2020-07-06	0	0.250	0.248	0.260	0.200	0.400	14,051,088	3,587,467	0.2553	2.500	2.480	2.600	2.000	4.000	1,405,109	2.5532	-16.67%
2020-07-03	0	0.300	0.290	0.300	0.085	0.360	44,709,282	11,687,480	0.2614	3.000	2.900	3.000	0.850	3.600	4,470,928	2.6141	300.00%
2020-07-02	0	0.075	0.075	0.085	0.070	0.070	66,120	4,847	0.0733	0.750	0.750	0.850	0.700	0.700	6,612	0.7331	4.17%
2020-06-30	0	0.072	0.070	0.085	-	-	0	0	-	0.720	0.700	0.850	-	-	0	-	0.00%
2020-06-29	0	0.072	0.072	0.085	0.068	0.072	110,810	7,668	0.0692	0.720	0.720	0.850	0.680	0.720	11,081	0.6920	-8.86%
2020-06-26	0	0.079	0.079	0.085	0.076	0.079	86,660	6,757	0.0780	0.790	0.790	0.850	0.760	0.790	8,666	0.7797	2.60%
2020-06-24	0	0.077	0.075	0.085	-	-	6,120	422	0.0690	0.770	0.750	0.850	-	-	612	0.6895	0.00%
2020-06-23	0	0.077	0.077	0.085	0.076	0.076	50,000	3,800	0.0760	0.770	0.770	0.850	0.760	0.760	5,000	0.7600	1.32%
2020-06-22	0	0.076	0.076	0.131	0.071	0.076	40,300	2,990	0.0742	0.760	0.760	1.310	0.710	0.760	4,030	0.7419	-8.43%
2020-06-19	0	0.083	0.075	0.131	-	-	0	0	-	0.830	0.750	1.310	-	-	0	-	0.00%
2020-06-18	0	0.083	0.080	0.131	-	-	0	0	-	0.830	0.800	1.310	-	-	0	-	0.00%
2020-06-17	0	0.083	0.080	0.131	-	-	0	0	-	0.830	0.800	1.310	-	-	0	-	0.00%
2020-06-16	0	0.083	0.083	0.125	0.082	0.083	130,000	10,710	0.0824	0.830	0.830	1.250	0.820	0.830	13,000	0.8238	3.75%
2020-06-15	0	0.080	0.075	0.131	-	-	404	24	0.0594	0.800	0.750	1.310	-	-	40	0.5941	0.00%
2020-06-12	0	0.080	0.073	0.131	0.080	0.080	30,000	2,400	0.0800	0.800	0.730	1.310	0.800	0.800	3,000	0.8000	0.00%
2020-06-11	0	0.080	0.080	0.131	0.080	0.080	248,436	19,819	0.0798	0.800	0.800	1.310	0.800	0.800	24,844	0.7978	1.27%
2020-06-10	0	0.079	0.079	0.131	0.079	0.079	31,064	2,465	0.0794	0.790	0.790	1.310	0.790	0.790	3,106	0.7935	0.00%
2020-06-09	0	0.079	0.079	0.132	0.079	0.079	30,044	2,366	0.0788	0.790	0.790	1.320	0.790	0.790	3,004	0.7875	1.28%
2020-06-08	0	0.078	0.078	0.133	-	-	0	0	-	0.780	0.780	1.330	-	-	0	-	0.00%
2020-06-05	0	0.078	0.078	0.129	0.078	0.078	12,120	928	0.0766	0.780	0.780	1.290	0.780	0.780	1,212	0.7657	-2.50%
2020-06-04	0	0.080	0.073	0.130	-	-	316	21	0.0665	0.800	0.730	1.300	-	-	32	0.6646	0.00%
2020-06-03	0	0.080	0.076	0.100	-	-	0	0	-	0.800	0.760	1.000	-	-	0	-	0.00%
2020-06-02	0	0.080	0.080	0.100	0.080	0.081	26,000	2,030	0.0781	0.800	0.800	1.000	0.800	0.810	2,600	0.7808	1.27%
2020-06-01	0	0.079	0.079	0.091	0.078	0.078	22,812	1,762	0.0772	0.790	0.790	0.910	0.780	0.780	2,281	0.7724	-1.25%
2020-05-29	0	0.080	0.080	0.091	0.071	0.083	135,126	10,737	0.0795	0.800	0.800	0.910	0.710	0.830	13,513	0.7946	-4.76%
2020-05-28	0	0.084	0.084	0.091	0.084	0.084	34,140	2,768	0.0811	0.840	0.840	0.910	0.840	0.840	3,414	0.8108	-1.18%
2020-05-27	0	0.085	0.085	0.095	0.084	0.086	190,000	16,300	0.0858	0.850	0.850	0.950	0.840	0.860	19,000	0.8579	-1.16%
2020-05-26	0	0.086	0.085	0.136	0.086	0.088	310,020	27,011	0.0871	0.860	0.850	1.360	0.860	0.880	31,002	0.8713	-2.27%
2020-05-25	0	0.088	0.088	0.092	0.088	0.088	30,000	2,640	0.0880	0.880	0.880	0.920	0.880	0.880	3,000	0.8800	-2.22%
2020-05-22	0	0.090	0.088	0.090	0.088	0.090	90,040	7,963	0.0884	0.900	0.880	0.900	0.880	0.900	9,004	0.8844	0.00%
2020-05-21	0	0.090	0.088	0.090	-	-	0	0	-	0.900	0.880	0.900	-	-	0	-	0.00%
2020-05-20	0	0.090	0.090	0.106	0.090	0.090	114,000	10,240	0.0898	0.900	0.900	1.060	0.900	0.900	11,400	0.8982	0.00%
2020-05-19	0	0.090	0.090	0.120	0.090	0.090	60,100	5,408	0.0900	0.900	0.900	1.200	0.900	0.900	6,010	0.8998	-2.17%
2020-05-18	0	0.092	0.092	0.108	0.092	0.095	240,008	22,200	0.0925	0.920	0.920	1.080	0.920	0.950	24,001	0.9250	-14.81%
2020-05-15	0	0.108	0.098	0.108	0.108	0.109	82,000	8,908	0.1086	1.080	0.980	1.080	1.080	1.090	8,200	1.0863	-0.92%
2020-05-14	0	0.109	0.109	0.130	0.109	0.109	30,000	3,270	0.1090	1.090	1.090	1.300	1.090	1.090	3,000	1.0900	0.00%
2020-05-13	0	0.109	0.109	0.139	0.107	0.110	290,000	31,590	0.1089	1.090	1.090	1.390	1.070	1.100	29,000	1.0893	-8.40%
2020-05-12	0	0.119	0.116	0.135	0.117	0.135	501,628	61,956	0.1235	1.190	1.160	1.350	1.170	1.350	50,163	1.2351	-16.20%
2020-05-11	0	0.142	0.142	0.145	0.106	0.186	5,781,184	848,615	0.1468	1.420	1.420	1.450	1.060	1.860	578,118	1.4679	42.00%
2020-05-08	0	0.100	0.100	0.126	0.065	0.102	408,888	40,592	0.0993	1.000	1.000	1.260	0.650	1.020	40,889	0.9927	28.21%
2020-05-07	0	0.078	0.075	0.102	-	-	0	0	-	0.780	0.750	1.020	-	-	0	-	0.00%
2020-05-06	0	0.078	0.075	0.102	-	-	0	0	-	0.780	0.750	1.020	-	-	0	-	0.00%
2020-05-05	0	0.078	0.077	0.102	-	-	4,040	282	0.0698	0.780	0.770	1.020	-	-	404	0.6980	0.00%
2020-05-04	0	0.078	0.077	0.102	-	-	0	0	-	0.780	0.770	1.020	-	-	0	-	0.00%
2020-04-29	0	0.078	0.077	0.107	0.078	0.078	10,100	786	0.0778	0.780	0.770	1.070	0.780	0.780	1,010	0.7782	-6.02%
2020-04-28	0	0.083	0.077	0.093	-	-	200	14	0.0700	0.830	0.770	0.930	-	-	20	0.7000	0.00%
2020-04-27	0	0.083	0.083	0.107	0.077	0.077	16,060	1,206	0.0751	0.830	0.830	1.070	0.770	0.770	1,606	0.7509	0.00%
2020-04-24	0	0.083	0.077	0.107	-	-	0	0	-	0.830	0.770	1.070	-	-	0	-	0.00%
2020-04-23	0	0.083	0.080	0.110	0.083	0.083	40,000	3,320	0.0830	0.830	0.800	1.100	0.830	0.830	4,000	0.8300	-3.49%
2020-04-22	0	0.086	0.077	0.110	-	-	0	0	-	0.860	0.770	1.100	-	-	0	-	0.00%
2020-04-21	0	0.086	0.077	0.110	-	-	40	2	0.0500	0.860	0.770	1.100	-	-	4	0.5000	0.00%
2020-04-20	0	0.086	0.077	0.093	-	-	0	0	-	0.860	0.770	0.930	-	-	0	-	0.00%
2020-04-17	0	0.086	0.086	0.110	0.084	0.088	65,212	5,482	0.0841	0.860	0.860	1.100	0.840	0.880	6,521	0.8406	14.67%
2020-04-16	0	0.075	0.075	0.110	0.075	0.075	10,000	750	0.0750	0.750	0.750	1.100	0.750	0.750	1,000	0.7500	-16.67%
2020-04-15	0	0.090	0.077	0.090	-	-	6,000	450	0.0750	0.900	0.770	0.900	-	-	600	0.7500	-2.17%
2020-04-14	0	0.092	0.085	0.110	0.076	0.092	23,690	1,953	0.0824	0.920	0.850	1.100	0.760	0.920	2,369	0.8244	0.00%
2020-04-09	0	0.092	0.078	0.110	-	-	0	0	-	0.920	0.780	1.100	-	-	0	-	0.00%
2020-04-08	0	0.092	0.078	0.110	-	-	0	0	-	0.920	0.780	1.100	-	-	0	-	0.00%
2020-04-07	0	0.092	0.080	0.110	-	-	0	0	-	0.920	0.800	1.100	-	-	0	-	0.00%
2020-04-06	0	0.092	0.080	0.110	-	-	0	0	-	0.920	0.800	1.100	-	-	0	-	0.00%
2020-04-03	0	0.092	0.080	0.110	-	-	0	0	-	0.920	0.800	1.100	-	-	0	-	0.00%
2020-04-02	0	0.092	0.080	0.110	-	-	808	62	0.0767	0.920	0.800	1.100	-	-	81	0.7673	0.00%
2020-04-01	0	0.092	0.080	0.110	-	-	2,000	150	0.0750	0.920	0.800	1.100	-	-	200	0.7500	0.00%
2020-03-31	0	0.092	0.081	0.092	-	-	0	0	-	0.920	0.810	0.920	-	-	0	-	0.00%
2020-03-30	0	0.092	0.085	0.092	0.084	0.092	130,000	11,080	0.0852	0.920	0.850	0.920	0.840	0.920	13,000	0.8523	1.10%
2020-03-27	0	0.091	0.090	0.110	-	-	0	0	-	0.910	0.900	1.100	-	-	0	-	0.00%
2020-03-26	0	0.091	0.090	0.100	0.091	0.095	310,000	28,610	0.0923	0.910	0.900	1.000	0.910	0.950	31,000	0.9229	-4.21%
2020-03-25	0	0.095	0.091	0.110	0.095	0.095	100,000	9,500	0.0950	0.950	0.910	1.100	0.950	0.950	10,000	0.9500	0.00%
2020-03-24	0	0.095	0.092	0.095	0.095	0.095	20,480	1,893	0.0924	0.950	0.920	0.950	0.950	0.950	2,048	0.9243	4.40%
2020-03-23	0	0.091	0.091	0.110	0.091	0.091	10,100	918	0.0909	0.910	0.910	1.100	0.910	0.910	1,010	0.9089	-5.21%
2020-03-20	0	0.096	0.095	0.130	0.096	0.096	160,000	15,360	0.0960	0.960	0.950	1.300	0.960	0.960	16,000	0.9600	0.00%
2020-03-19	0	0.096	0.096	0.124	0.096	0.096	16,000	1,500	0.0938	0.960	0.960	1.240	0.960	0.960	1,600	0.9375	-4.00%
2020-03-18	0	0.100	0.095	0.124	0.100	0.108	130,000	13,440	0.1034	1.000	0.950	1.240	1.000	1.080	13,000	1.0338	-0.99%
2020-03-17	0	0.101	0.101	0.132	0.100	0.101	60,550	6,100	0.1007	1.010	1.010	1.320	1.000	1.010	6,055	1.0074	-6.48%
2020-03-16	0	0.108	0.101	0.120	-	-	0	0	-	1.080	1.010	1.200	-	-	0	-	0.00%
2020-03-13	0	0.108	0.101	0.120	0.100	0.108	428,452	44,652	0.1042	1.080	1.010	1.200	1.000	1.080	42,845	1.0422	-7.69%
2020-03-12	0	0.117	0.105	0.118	0.117	0.117	10,000	1,170	0.1170	1.170	1.050	1.180	1.170	1.170	1,000	1.1700	-1.68%
2020-03-11	0	0.119	0.105	0.120	-	-	0	0	-	1.190	1.050	1.200	-	-	0	-	0.00%
2020-03-10	0	0.119	0.105	0.120	0.119	0.119	27,600	3,140	0.1138	1.190	1.050	1.200	1.190	1.190	2,760	1.1377	-0.83%
2020-03-09	0	0.120	0.120	0.130	-	-	128	12	0.0938	1.200	1.200	1.300	-	-	13	0.9375	0.00%
2020-03-06	0	0.120	0.120	0.129	0.108	0.127	36,000	4,150	0.1153	1.200	1.200	1.290	1.080	1.270	3,600	1.1528	-7.69%
2020-03-05	0	0.130	0.110	0.130	-	-	0	0	-	1.300	1.100	1.300	-	-	0	-	0.00%
2020-03-04	0	0.130	0.120	0.130	0.115	0.131	237,312	29,362	0.1237	1.300	1.200	1.300	1.150	1.310	23,731	1.2373	20.37%
2020-03-03	0	0.108	0.108	0.190	0.108	0.108	10,000	1,080	0.1080	1.080	1.080	1.900	1.080	1.080	1,000	1.0800	0.93%
2020-03-02	0	0.107	0.105	0.139	0.105	0.107	34,020	3,499	0.1029	1.070	1.050	1.390	1.050	1.070	3,402	1.0285	-6.96%
2020-02-28	0	0.115	0.108	0.137	0.115	0.115	30,220	3,421	0.1132	1.150	1.080	1.370	1.150	1.150	3,022	1.1320	0.00%
2020-02-27	0	0.115	0.105	0.139	-	-	0	0	-	1.150	1.050	1.390	-	-	0	-	0.00%
2020-02-26	0	0.115	0.109	0.120	0.115	0.115	30,000	3,450	0.1150	1.150	1.090	1.200	1.150	1.150	3,000	1.1500	-4.96%
2020-02-25	0	0.121	0.115	0.121	-	-	0	0	-	1.210	1.150	1.210	-	-	0	-	-0.82%
2020-02-24	0	0.122	0.115	0.123	0.122	0.122	10,000	1,220	0.1220	1.220	1.150	1.230	1.220	1.220	1,000	1.2200	-1.61%
2020-02-21	0	0.124	0.115	0.124	-	-	0	0	-	1.240	1.150	1.240	-	-	0	-	0.00%
2020-02-20	0	0.124	0.115	0.124	-	-	0	0	-	1.240	1.150	1.240	-	-	0	-	-0.80%
2020-02-19	0	0.125	0.115	0.145	-	-	0	0	-	1.250	1.150	1.450	-	-	0	-	0.00%
2020-02-18	0	0.125	0.115	0.125	-	-	0	0	-	1.250	1.150	1.250	-	-	0	-	0.00%
2020-02-17	0	0.125	0.115	0.145	-	-	100	11	0.1100	1.250	1.150	1.450	-	-	10	1.1000	0.00%
2020-02-14	0	0.125	0.115	0.125	-	-	0	0	-	1.250	1.150	1.250	-	-	0	-	0.00%
2020-02-13	0	0.125	0.103	0.133	-	-	0	0	-	1.250	1.030	1.330	-	-	0	-	0.00%
2020-02-12	0	0.125	0.113	0.125	0.111	0.125	110,600	13,217	0.1195	1.250	1.130	1.250	1.110	1.250	11,060	1.1950	-3.10%
2020-02-11	0	0.129	0.115	0.130	-	-	0	0	-	1.290	1.150	1.300	-	-	0	-	0.00%
2020-02-10	0	0.129	0.111	0.130	0.115	0.129	184,000	21,560	0.1172	1.290	1.110	1.300	1.150	1.290	18,400	1.1717	0.00%
2020-02-07	0	0.129	0.129	0.142	0.128	0.137	198,580	25,844	0.1301	1.290	1.290	1.420	1.280	1.370	19,858	1.3014	7.50%
2020-02-06	0	0.120	0.120	0.143	0.115	0.115	14,200	1,612	0.1135	1.200	1.200	1.430	1.150	1.150	1,420	1.1352	0.00%
2020-02-05	0	0.120	0.115	0.143	-	-	0	0	-	1.200	1.150	1.430	-	-	0	-	0.00%
2020-02-04	0	0.120	0.115	0.143	-	-	0	0	-	1.200	1.150	1.430	-	-	0	-	0.00%
2020-02-03	0	0.120	0.115	0.143	-	-	0	0	-	1.200	1.150	1.430	-	-	0	-	0.00%
2020-01-31	0	0.120	0.115	0.143	-	-	0	0	-	1.200	1.150	1.430	-	-	0	-	0.00%
2020-01-30	0	0.120	0.115	0.143	-	-	0	0	-	1.200	1.150	1.430	-	-	0	-	0.00%
2020-01-29	0	0.120	0.117	0.140	-	-	0	0	-	1.200	1.170	1.400	-	-	0	-	0.00%
2020-01-24	0	0.120	0.115	0.140	-	-	0	0	-	1.200	1.150	1.400	-	-	0	-	0.00%
2020-01-23	0	0.120	0.115	0.140	-	-	0	0	-	1.200	1.150	1.400	-	-	0	-	0.00%
2020-01-22	0	0.120	0.116	0.140	-	-	0	0	-	1.200	1.160	1.400	-	-	0	-	0.00%
2020-01-21	0	0.120	0.116	0.140	0.120	0.120	10,000	1,200	0.1200	1.200	1.160	1.400	1.200	1.200	1,000	1.2000	0.00%
2020-01-20	0	0.120	0.116	0.139	-	-	0	0	-	1.200	1.160	1.390	-	-	0	-	0.00%
2020-01-17	0	0.120	0.116	0.135	-	-	0	0	-	1.200	1.160	1.350	-	-	0	-	0.00%
2020-01-16	0	0.120	0.115	0.135	-	-	0	0	-	1.200	1.150	1.350	-	-	0	-	0.00%
2020-01-15	0	0.120	0.119	0.135	0.117	0.120	80,000	9,480	0.1185	1.200	1.190	1.350	1.170	1.200	8,000	1.1850	-9.77%
2020-01-14	0	0.133	0.118	0.133	0.136	0.139	240,000	32,930	0.1372	1.330	1.180	1.330	1.360	1.390	24,000	1.3721	15.65%
2020-01-13	0	0.115	0.115	0.142	0.115	0.128	86,080	10,648	0.1237	1.150	1.150	1.420	1.150	1.280	8,608	1.2370	-2.54%
2020-01-10	0	0.118	0.116	0.135	-	-	0	0	-	1.180	1.160	1.350	-	-	0	-	0.00%
2020-01-09	0	0.118	0.115	0.135	-	-	0	0	-	1.180	1.150	1.350	-	-	0	-	0.00%
2020-01-08	0	0.118	0.115	0.118	-	-	0	0	-	1.180	1.150	1.180	-	-	0	-	0.00%
2020-01-07	0	0.118	0.118	0.139	0.118	0.118	47,830	5,594	0.1170	1.180	1.180	1.390	1.180	1.180	4,783	1.1696	-1.67%
2020-01-06	0	0.120	0.118	0.139	-	-	0	0	-	1.200	1.180	1.390	-	-	0	-	0.00%
2020-01-03	0	0.120	0.120	0.139	0.120	0.120	20,000	2,400	0.1200	1.200	1.200	1.390	1.200	1.200	2,000	1.2000	-6.98%
2020-01-02	0	0.129	0.120	0.149	-	-	0	0	-	1.290	1.200	1.490	-	-	0	-	0.00%
2019-12-31	0	0.129	0.120	0.129	-	-	0	0	-	1.290	1.200	1.290	-	-	0	-	0.00%
2019-12-30	0	0.129	0.120	0.129	-	-	7,000	809	0.1156	1.290	1.200	1.290	-	-	700	1.1557	0.00%
2019-12-27	0	0.129	0.120	0.138	0.129	0.129	10,000	1,290	0.1290	1.290	1.200	1.380	1.290	1.290	1,000	1.2900	0.00%
2019-12-24	0	0.129	0.120	0.130	0.120	0.129	30,000	3,690	0.1230	1.290	1.200	1.300	1.200	1.290	3,000	1.2300	7.50%
2019-12-23	0	0.120	0.120	0.130	0.120	0.120	39,150	4,612	0.1178	1.200	1.200	1.300	1.200	1.200	3,915	1.1780	0.00%
2019-12-20	0	0.120	0.120	0.136	-	-	2,020	218	0.1079	1.200	1.200	1.360	-	-	202	1.0792	0.00%
2019-12-19	0	0.120	0.120	0.139	-	-	0	0	-	1.200	1.200	1.390	-	-	0	-	0.00%
2019-12-18	0	0.120	0.120	0.135	-	-	40	4	0.1000	1.200	1.200	1.350	-	-	4	1.0000	0.00%
2019-12-17	0	0.120	0.115	0.139	-	-	0	0	-	1.200	1.150	1.390	-	-	0	-	0.00%
2019-12-16	0	0.120	0.120	0.139	0.120	0.120	22,120	2,643	0.1195	1.200	1.200	1.390	1.200	1.200	2,212	1.1948	0.00%
2019-12-13	0	0.120	0.120	0.139	-	-	0	0	-	1.200	1.200	1.390	-	-	0	-	0.00%
2019-12-12	0	0.120	0.120	0.139	-	-	0	0	-	1.200	1.200	1.390	-	-	0	-	0.00%
2019-12-11	0	0.120	0.120	0.138	0.120	0.120	34,200	4,063	0.1188	1.200	1.200	1.380	1.200	1.200	3,420	1.1880	-4.00%
2019-12-10	0	0.125	0.123	0.149	0.125	0.125	20,000	2,500	0.1250	1.250	1.230	1.490	1.250	1.250	2,000	1.2500	0.00%
2019-12-09	0	0.125	0.125	0.150	0.121	0.121	100,000	12,100	0.1210	1.250	1.250	1.500	1.210	1.210	10,000	1.2100	-3.85%
2019-12-06	0	0.130	0.121	0.130	-	-	4,000	528	0.1320	1.300	1.210	1.300	-	-	400	1.3200	-10.96%
2019-12-05	0	0.146	0.121	0.155	-	-	0	0	-	1.460	1.210	1.550	-	-	0	-	0.00%
2019-12-04	0	0.146	0.120	0.155	-	-	0	0	-	1.460	1.200	1.550	-	-	0	-	0.00%
2019-12-03	0	0.146	0.120	0.154	-	-	800	96	0.1200	1.460	1.200	1.540	-	-	80	1.2000	0.00%
2019-12-02	0	0.146	0.120	0.146	-	-	400	47	0.1175	1.460	1.200	1.460	-	-	40	1.1750	-1.35%
2019-11-29	0	0.148	0.124	0.148	0.148	0.155	40,080	6,109	0.1524	1.480	1.240	1.480	1.480	1.550	4,008	1.5242	12.12%
2019-11-28	0	0.132	0.121	0.148	-	-	0	0	-	1.320	1.210	1.480	-	-	0	-	0.00%
2019-11-27	0	0.132	0.122	0.142	0.118	0.132	508,620	62,911	0.1237	1.320	1.220	1.420	1.180	1.320	50,862	1.2369	-3.65%
2019-11-26	0	0.137	0.125	0.140	-	-	172	20	0.1163	1.370	1.250	1.400	-	-	17	1.1628	0.00%
2019-11-25	0	0.137	0.137	0.142	0.125	0.137	519,782	67,906	0.1306	1.370	1.370	1.420	1.250	1.370	51,978	1.3064	5.38%
2019-11-22	0	0.130	0.120	0.151	0.130	0.130	17,272	2,172	0.1258	1.300	1.200	1.510	1.300	1.300	1,727	1.2575	2.36%
2019-11-21	0	0.127	0.127	0.150	0.125	0.130	37,300	4,553	0.1221	1.270	1.270	1.500	1.250	1.300	3,730	1.2206	-2.31%
2019-11-20	0	0.130	0.130	0.148	-	-	0	0	-	1.300	1.300	1.480	-	-	0	-	0.00%
2019-11-19	0	0.130	0.130	0.150	-	-	0	0	-	1.300	1.300	1.500	-	-	0	-	0.00%
2019-11-18	0	0.130	0.125	0.179	0.130	0.131	60,000	7,810	0.1302	1.300	1.250	1.790	1.300	1.310	6,000	1.3017	-0.76%
2019-11-15	0	0.131	0.130	0.169	0.131	0.131	100,000	13,100	0.1310	1.310	1.300	1.690	1.310	1.310	10,000	1.3100	-0.76%
2019-11-14	0	0.132	0.132	0.170	0.131	0.131	15,890	2,046	0.1288	1.320	1.320	1.700	1.310	1.310	1,589	1.2876	-3.65%
2019-11-13	0	0.137	0.137	0.170	0.137	0.137	92,400	12,646	0.1369	1.370	1.370	1.700	1.370	1.370	9,240	1.3686	-8.67%
2019-11-12	0	0.150	0.138	0.170	-	-	0	0	-	1.500	1.380	1.700	-	-	0	-	0.00%
2019-11-11	0	0.150	0.137	0.150	0.150	0.150	31,000	4,630	0.1494	1.500	1.370	1.500	1.500	1.500	3,100	1.4935	-3.23%
2019-11-08	0	0.155	0.140	0.155	0.133	0.155	62,500	9,292	0.1487	1.550	1.400	1.550	1.330	1.550	6,250	1.4867	3.33%
2019-11-07	0	0.150	0.139	0.180	0.140	0.150	240,000	34,700	0.1446	1.500	1.390	1.800	1.400	1.500	24,000	1.4458	3.45%
2019-11-06	0	0.145	0.140	0.181	-	-	0	0	-	1.450	1.400	1.810	-	-	0	-	0.00%
2019-11-05	0	0.145	0.145	0.176	0.142	0.142	10,000	1,420	0.1420	1.450	1.450	1.760	1.420	1.420	1,000	1.4200	-4.61%
2019-11-04	0	0.152	0.150	0.165	0.152	0.165	4,000	634	0.1585	1.520	1.500	1.650	1.520	1.650	400	1.5850	-10.06%
2019-11-01	0	0.169	0.150	0.177	-	-	0	0	-	1.690	1.500	1.770	-	-	0	-	0.00%
2019-10-31	0	0.169	0.169	0.173	0.150	0.171	1,177,768	185,376	0.1574	1.690	1.690	1.730	1.500	1.710	117,777	1.5740	-13.78%
2019-10-30	0	0.196	0.170	0.196	0.199	0.199	70,000	13,930	0.1990	1.960	1.700	1.960	1.990	1.990	7,000	1.9900	5.95%
2019-10-29	0	0.185	0.167	0.200	0.160	0.185	210,200	36,008	0.1713	1.850	1.670	2.000	1.600	1.850	21,020	1.7130	2.78%
2019-10-28	0	0.180	0.165	0.180	0.170	0.180	140,080	25,018	0.1786	1.800	1.650	1.800	1.700	1.800	14,008	1.7860	0.56%
2019-10-25	0	0.179	0.162	0.179	0.153	0.179	168,320	27,855	0.1655	1.790	1.620	1.790	1.530	1.790	16,832	1.6549	-8.21%
2019-10-24	0	0.195	0.168	0.195	-	-	0	0	-	1.950	1.680	1.950	-	-	0	-	-2.50%
2019-10-23	0	0.200	0.182	0.200	0.200	0.200	106,000	21,170	0.1997	2.000	1.820	2.000	2.000	2.000	10,600	1.9972	10.50%
2019-10-22	0	0.181	0.178	0.245	0.128	0.181	81,150	14,348	0.1768	1.810	1.780	2.450	1.280	1.810	8,115	1.7681	-13.81%
2019-10-21	0	0.042	0.042	0.048	0.042	0.042	1,001,600	42,003	0.0419	2.100	2.100	2.400	2.100	2.100	20,032	2.0968	0.00%
2019-10-18	0	0.042	0.042	0.050	0.042	0.042	34,300	1,414	0.0412	2.100	2.100	2.500	2.100	2.100	686	2.0612	-2.33%
2019-10-17	0	0.043	0.043	0.049	0.043	0.049	370,000	16,020	0.0433	2.150	2.150	2.450	2.150	2.450	7,400	2.1649	-4.44%
2019-10-16	0	0.045	0.045	0.050	0.045	0.045	165,000	7,395	0.0448	2.250	2.250	2.500	2.250	2.250	3,300	2.2409	0.00%
2019-10-15	0	0.045	0.045	0.050	0.045	0.045	503,400	22,636	0.0450	2.250	2.250	2.500	2.250	2.250	10,068	2.2483	-10.00%
2019-10-14	0	0.050	0.045	0.050	-	-	0	0	-	2.500	2.250	2.500	-	-	0	-	0.00%
2019-10-11	0	0.050	0.051	0.054	0.047	0.050	300,220	14,698	0.0490	2.500	2.550	2.700	2.350	2.500	6,004	2.4479	6.38%
2019-10-10	0	0.047	0.045	0.050	-	-	0	0	-	2.350	2.250	2.500	-	-	0	-	0.00%
2019-10-09	0	0.047	0.045	0.047	0.045	0.047	199,000	9,030	0.0454	2.350	2.250	2.350	2.250	2.350	3,980	2.2688	2.17%
2019-10-08	0	0.046	0.046	0.050	-	-	1,000	40	0.0400	2.300	2.300	2.500	-	-	20	2.0000	0.00%
2019-10-04	0	0.046	0.046	0.052	0.046	0.047	430,000	20,030	0.0466	2.300	2.300	2.600	2.300	2.350	8,600	2.3291	-8.00%
2019-10-03	0	0.050	0.047	0.054	-	-	0	0	-	2.500	2.350	2.700	-	-	0	-	0.00%
2019-10-02	0	0.050	0.047	0.052	-	-	0	0	-	2.500	2.350	2.600	-	-	0	-	0.00%
2019-09-30	0	0.050	0.047	0.053	-	-	0	0	-	2.500	2.350	2.650	-	-	0	-	0.00%
2019-09-27	0	0.050	0.047	0.050	-	-	0	0	-	2.500	2.350	2.500	-	-	0	-	-3.85%
2019-09-26	0	0.052	0.047	0.052	0.053	0.053	120,000	6,360	0.0530	2.600	2.350	2.600	2.650	2.650	2,400	2.6500	8.33%
2019-09-25	0	0.048	0.051	0.054	0.048	0.050	130,000	6,300	0.0485	2.400	2.550	2.700	2.400	2.500	2,600	2.4231	0.00%
2019-09-24	0	0.048	0.047	0.048	0.048	0.048	33,450	1,530	0.0457	2.400	2.350	2.400	2.400	2.400	669	2.2870	0.00%
2019-09-23	0	0.048	0.048	0.054	0.047	0.055	240,000	11,830	0.0493	2.400	2.400	2.700	2.350	2.750	4,800	2.4646	-4.00%
2019-09-20	0	0.050	0.047	0.050	0.050	0.051	208,740	10,512	0.0504	2.500	2.350	2.500	2.500	2.550	4,175	2.5180	0.00%
2019-09-19	0	0.050	0.050	0.054	0.050	0.050	191,810	9,531	0.0497	2.500	2.500	2.700	2.500	2.500	3,836	2.4845	-9.09%
2019-09-18	0	0.055	0.046	0.055	-	-	0	0	-	2.750	2.300	2.750	-	-	0	-	0.00%
2019-09-17	0	0.055	0.046	0.055	-	-	3,000	135	0.0450	2.750	2.300	2.750	-	-	60	2.2500	-1.79%
2019-09-16	0	0.056	0.050	0.056	0.052	0.056	235,240	12,485	0.0531	2.800	2.500	2.800	2.600	2.800	4,705	2.6537	7.69%
2019-09-13	0	0.052	0.050	0.056	-	-	0	0	-	2.600	2.500	2.800	-	-	0	-	0.00%
2019-09-12	0	0.052	0.049	0.052	0.048	0.052	463,600	22,649	0.0489	2.600	2.450	2.600	2.400	2.600	9,272	2.4427	4.00%
2019-09-11	0	0.050	0.048	0.050	0.048	0.050	121,000	5,842	0.0483	2.500	2.400	2.500	2.400	2.500	2,420	2.4140	0.00%
2019-09-10	0	0.050	0.048	0.050	-	-	0	0	-	2.500	2.400	2.500	-	-	0	-	0.00%
2019-09-09	0	0.050	0.050	0.052	0.047	0.050	550,000	26,520	0.0482	2.500	2.500	2.600	2.350	2.500	11,000	2.4109	-3.85%
2019-09-06	0	0.052	0.052	0.054	0.052	0.052	40,200	2,089	0.0520	2.600	2.600	2.700	2.600	2.600	804	2.5983	0.00%
2019-09-05	0	0.052	0.052	0.055	0.052	0.053	160,000	8,380	0.0524	2.600	2.600	2.750	2.600	2.650	3,200	2.6188	0.00%
2019-09-04	0	0.052	0.052	0.057	0.051	0.051	16,360	764	0.0467	2.600	2.600	2.850	2.550	2.550	327	2.3350	-1.89%
2019-09-03	0	0.053	0.052	0.053	0.050	0.058	485,550	25,709	0.0529	2.650	2.600	2.650	2.500	2.900	9,711	2.6474	1.92%
2019-09-02	0	0.052	0.052	0.055	0.051	0.068	1,056,600	61,242	0.0580	2.600	2.600	2.750	2.550	3.400	21,132	2.8981	-3.70%
2019-08-30	0	0.054	0.054	0.056	0.052	0.056	304,330	16,355	0.0537	2.700	2.700	2.800	2.600	2.800	6,087	2.6871	-5.26%
2019-08-29	0	0.057	0.051	0.057	0.053	0.058	620,000	33,010	0.0532	2.850	2.550	2.850	2.650	2.900	12,400	2.6621	5.56%
2019-08-28	0	0.054	0.051	0.059	-	-	1,400	65	0.0464	2.700	2.550	2.950	-	-	28	2.3214	0.00%
2019-08-27	0	0.054	0.053	0.059	0.054	0.054	100,000	5,400	0.0540	2.700	2.650	2.950	2.700	2.700	2,000	2.7000	0.00%
2019-08-26	0	0.054	0.050	0.054	-	-	0	0	-	2.700	2.500	2.700	-	-	0	-	0.00%
2019-08-23	0	0.054	0.052	0.056	0.052	0.056	660,000	35,620	0.0540	2.700	2.600	2.800	2.600	2.800	13,200	2.6985	-6.90%
2019-08-22	0	0.058	0.055	0.058	0.055	0.058	30,400	1,728	0.0568	2.900	2.750	2.900	2.750	2.900	608	2.8421	0.00%
2019-08-21	0	0.058	0.053	0.058	-	-	0	0	-	2.900	2.650	2.900	-	-	0	-	-1.69%
2019-08-20	0	0.059	0.053	0.059	0.055	0.059	170,000	9,430	0.0555	2.950	2.650	2.950	2.750	2.950	3,400	2.7735	13.46%
2019-08-19	0	0.052	0.051	0.054	-	-	0	0	-	2.600	2.550	2.700	-	-	0	-	0.00%
2019-08-16	0	0.052	0.052	0.062	0.052	0.055	1,540,000	81,630	0.0530	2.600	2.600	3.100	2.600	2.750	30,800	2.6503	-13.33%
2019-08-15	0	0.060	0.054	0.060	0.054	0.065	175,250	10,956	0.0625	3.000	2.700	3.000	2.700	3.250	3,505	3.1258	5.26%
2019-08-14	0	0.057	0.056	0.066	0.057	0.057	110,000	6,270	0.0570	2.850	2.800	3.300	2.850	2.850	2,200	2.8500	-3.39%
2019-08-13	0	0.059	0.054	0.064	-	-	0	0	-	2.950	2.700	3.200	-	-	0	-	0.00%
2019-08-12	0	0.059	0.057	0.059	0.057	0.071	810,000	50,300	0.0621	2.950	2.850	2.950	2.850	3.550	16,200	3.1049	11.32%
2019-08-09	0	0.053	0.053	0.057	0.052	0.060	4,670,300	258,376	0.0553	2.650	2.650	2.850	2.600	3.000	93,406	2.7662	-8.62%
2019-08-08	0	0.058	0.058	0.068	0.058	0.072	276,240	17,619	0.0638	2.900	2.900	3.400	2.900	3.600	5,525	3.1891	-15.94%
2019-08-07	0	0.069	0.060	0.069	0.056	0.071	890,000	56,320	0.0633	3.450	3.000	3.450	2.800	3.550	17,800	3.1640	6.15%
2019-08-06	0	0.065	0.057	0.065	-	-	0	0	-	3.250	2.850	3.250	-	-	0	-	-2.99%
2019-08-05	0	0.067	0.059	0.067	-	-	0	0	-	3.350	2.950	3.350	-	-	0	-	0.00%
2019-08-02	0	0.067	0.057	0.068	0.060	0.067	110,000	7,300	0.0664	3.350	2.850	3.400	3.000	3.350	2,200	3.3182	9.84%
2019-08-01	0	0.061	0.060	0.069	0.060	0.071	338,860	22,149	0.0654	3.050	3.000	3.450	3.000	3.550	6,777	3.2682	-10.29%
2019-07-31	0	0.068	0.060	0.068	0.057	0.070	240,000	15,240	0.0635	3.400	3.000	3.400	2.850	3.500	4,800	3.1750	4.62%
2019-07-30	0	0.065	0.061	0.066	0.059	0.068	280,200	17,741	0.0633	3.250	3.050	3.300	2.950	3.400	5,604	3.1658	1.56%
2019-07-29	0	0.064	0.064	0.065	0.060	0.066	1,794,130	117,677	0.0656	3.200	3.200	3.250	3.000	3.300	35,883	3.2795	10.34%
2019-07-26	0	0.058	0.058	0.063	0.057	0.057	40,400	2,301	0.0570	2.900	2.900	3.150	2.850	2.850	808	2.8478	-9.38%
2019-07-25	0	0.064	0.060	0.064	0.059	0.064	460,000	28,040	0.0610	3.200	3.000	3.200	2.950	3.200	9,200	3.0478	3.23%
2019-07-24	0	0.062	0.055	0.061	0.055	0.063	270,200	16,029	0.0593	3.100	2.750	3.050	2.750	3.150	5,404	2.9661	0.00%
2019-07-23	0	0.062	0.054	0.062	0.053	0.062	410,000	23,270	0.0568	3.100	2.700	3.100	2.650	3.100	8,200	2.8378	8.77%
2019-07-22	0	0.057	0.057	0.063	0.056	0.057	370,000	20,990	0.0567	2.850	2.850	3.150	2.800	2.850	7,400	2.8365	0.00%
2019-07-19	0	0.057	0.056	0.063	0.057	0.057	100,400	5,720	0.0570	2.850	2.800	3.150	2.850	2.850	2,008	2.8486	0.00%
2019-07-18	0	0.057	0.057	0.060	0.056	0.057	200,000	11,300	0.0565	2.850	2.850	3.000	2.800	2.850	4,000	2.8250	-8.06%
2019-07-17	0	0.062	0.057	0.062	0.057	0.062	350,000	21,090	0.0603	3.100	2.850	3.100	2.850	3.100	7,000	3.0129	10.71%
2019-07-16	0	0.056	0.056	0.057	0.055	0.065	1,300,000	75,160	0.0578	2.800	2.800	2.850	2.750	3.250	26,000	2.8908	-11.11%
2019-07-15	0	0.063	0.055	0.063	0.053	0.066	490,500	29,095	0.0593	3.150	2.750	3.150	2.650	3.300	9,810	2.9659	10.53%
2019-07-12	0	0.057	0.057	0.060	0.057	0.070	830,000	53,240	0.0641	2.850	2.850	3.000	2.850	3.500	16,600	3.2072	0.00%
2019-07-11	0	0.057	0.055	0.064	0.057	0.060	180,040	10,322	0.0573	2.850	2.750	3.200	2.850	3.000	3,601	2.8666	-9.52%
2019-07-10	0	0.063	0.055	0.063	0.054	0.063	440,000	25,950	0.0590	3.150	2.750	3.150	2.700	3.150	8,800	2.9489	6.78%
2019-07-09	0	0.059	0.055	0.059	0.055	0.059	470,200	26,020	0.0553	2.950	2.750	2.950	2.750	2.950	9,404	2.7669	1.72%
2019-07-08	0	0.058	0.058	0.062	0.057	0.062	619,060	35,981	0.0581	2.900	2.900	3.100	2.850	3.100	12,381	2.9061	-10.77%
2019-07-05	0	0.065	0.061	0.065	0.061	0.065	40,000	2,510	0.0628	3.250	3.050	3.250	3.050	3.250	800	3.1375	8.33%
2019-07-04	0	0.060	0.057	0.062	0.058	0.062	760,500	45,998	0.0605	3.000	2.850	3.100	2.900	3.100	15,210	3.0242	-3.23%
2019-07-03	0	0.062	0.062	0.064	0.062	0.074	240,000	17,180	0.0716	3.100	3.100	3.200	3.100	3.700	4,800	3.5792	3.33%
2019-07-02	0	0.060	0.060	0.066	0.059	0.060	180,000	10,630	0.0591	3.000	3.000	3.300	2.950	3.000	3,600	2.9528	-9.09%
2019-06-28	0	0.066	0.059	0.066	0.066	0.068	170,000	11,420	0.0672	3.300	2.950	3.300	3.300	3.400	3,400	3.3588	10.00%
2019-06-27	0	0.060	0.060	0.066	0.060	0.060	105,450	6,294	0.0597	3.000	3.000	3.300	3.000	3.000	2,109	2.9844	-1.64%
2019-06-26	0	0.061	0.061	0.064	0.060	0.061	160,050	9,722	0.0607	3.050	3.050	3.200	3.000	3.050	3,201	3.0372	-4.69%
2019-06-25	0	0.064	0.061	0.065	-	-	0	0	-	3.200	3.050	3.250	-	-	0	-	0.00%
2019-06-24	0	0.064	0.063	0.069	0.060	0.070	1,990,600	123,803	0.0622	3.200	3.150	3.450	3.000	3.500	39,812	3.1097	-11.11%
2019-06-21	0	0.072	0.062	0.072	0.059	0.074	740,200	47,831	0.0646	3.600	3.100	3.600	2.950	3.700	14,804	3.2310	14.29%
2019-06-20	0	0.063	0.060	0.072	0.063	0.064	100,000	6,390	0.0639	3.150	3.000	3.600	3.150	3.200	2,000	3.1950	0.00%
2019-06-19	0	0.063	0.062	0.064	0.063	0.064	60,000	3,820	0.0637	3.150	3.100	3.200	3.150	3.200	1,200	3.1833	-14.86%
2019-06-18	0	0.074	0.060	0.075	0.059	0.074	340,000	22,760	0.0669	3.700	3.000	3.750	2.950	3.700	6,800	3.3471	13.85%
2019-06-17	0	0.065	0.058	0.068	-	-	0	0	-	3.250	2.900	3.400	-	-	0	-	0.00%
2019-06-14	0	0.065	0.057	0.065	-	-	0	0	-	3.250	2.850	3.250	-	-	0	-	0.00%
2019-06-13	0	0.065	0.058	0.065	0.057	0.069	260,000	16,500	0.0635	3.250	2.900	3.250	2.850	3.450	5,200	3.1731	0.00%
2019-06-12	0	0.065	0.056	0.070	-	-	0	0	-	3.250	2.800	3.500	-	-	0	-	0.00%
2019-06-11	0	0.065	0.062	0.065	-	-	0	0	-	3.250	3.100	3.250	-	-	0	-	0.00%
2019-06-10	0	0.065	0.060	0.066	0.062	0.065	350,000	21,940	0.0627	3.250	3.000	3.300	3.100	3.250	7,000	3.1343	4.84%
2019-06-06	0	0.062	0.062	0.063	0.062	0.062	280,000	17,360	0.0620	3.100	3.100	3.150	3.100	3.100	5,600	3.1000	-1.59%
2019-06-05	0	0.063	0.060	0.065	-	-	0	0	-	3.150	3.000	3.250	-	-	0	-	0.00%
2019-06-04	0	0.063	0.060	0.063	-	-	840	44	0.0524	3.150	3.000	3.150	-	-	17	2.6190	-3.08%
2019-06-03	0	0.065	0.061	0.065	0.061	0.065	40,400	2,541	0.0629	3.250	3.050	3.250	3.050	3.250	808	3.1448	1.56%
2019-05-31	0	0.064	0.062	0.067	0.060	0.065	600,000	37,200	0.0620	3.200	3.100	3.350	3.000	3.250	12,000	3.1000	-1.54%
2019-05-30	0	0.065	0.062	0.075	0.065	0.065	100,000	6,500	0.0650	3.250	3.100	3.750	3.250	3.250	2,000	3.2500	-8.45%
2019-05-29	0	0.071	0.065	0.071	-	-	0	0	-	3.550	3.250	3.550	-	-	0	-	0.00%
2019-05-28	0	0.071	0.065	0.077	-	-	0	0	-	3.550	3.250	3.850	-	-	0	-	0.00%
2019-05-27	0	0.071	0.062	0.077	-	-	500	30	0.0600	3.550	3.100	3.850	-	-	10	3.0000	0.00%
2019-05-24	0	0.071	0.063	0.078	-	-	0	0	-	3.550	3.150	3.900	-	-	0	-	0.00%
2019-05-23	0	0.071	0.069	0.071	0.066	0.073	740,000	49,890	0.0674	3.550	3.450	3.550	3.300	3.650	14,800	3.3709	9.23%
2019-05-22	0	0.065	0.064	0.070	0.063	0.067	930,000	61,620	0.0663	3.250	3.200	3.500	3.150	3.350	18,600	3.3129	-2.99%
2019-05-21	0	0.067	0.064	0.069	0.062	0.069	740,640	47,206	0.0637	3.350	3.200	3.450	3.100	3.450	14,813	3.1868	-6.94%
2019-05-20	0	0.072	0.065	0.072	-	-	0	0	-	3.600	3.250	3.600	-	-	0	-	0.00%
2019-05-17	0	0.072	0.066	0.073	-	-	0	0	-	3.600	3.300	3.650	-	-	0	-	0.00%
2019-05-16	0	0.072	0.067	0.076	-	-	0	0	-	3.600	3.350	3.800	-	-	0	-	0.00%
2019-05-15	0	0.072	0.067	0.072	-	-	0	0	-	3.600	3.350	3.600	-	-	0	-	0.00%
2019-05-14	0	0.072	0.072	0.078	0.072	0.073	420,000	30,320	0.0722	3.600	3.600	3.900	3.600	3.650	8,400	3.6095	0.00%
2019-05-10	0	0.072	0.067	0.080	0.067	0.072	120,000	8,140	0.0678	3.600	3.350	4.000	3.350	3.600	2,400	3.3917	5.88%
2019-05-09	0	0.068	0.068	0.072	0.068	0.068	100,000	6,800	0.0680	3.400	3.400	3.600	3.400	3.400	2,000	3.4000	-6.85%
2019-05-08	0	0.073	0.068	0.073	0.073	0.080	190,000	13,940	0.0734	3.650	3.400	3.650	3.650	4.000	3,800	3.6684	1.39%
2019-05-07	0	0.072	0.068	0.077	-	-	300	19	0.0633	3.600	3.400	3.850	-	-	6	3.1667	0.00%
2019-05-06	0	0.072	0.070	0.073	0.070	0.072	390,000	27,660	0.0709	3.600	3.500	3.650	3.500	3.600	7,800	3.5462	-7.69%
2019-05-03	0	0.078	0.070	0.078	0.078	0.078	20,000	1,560	0.0780	3.900	3.500	3.900	3.900	3.900	400	3.9000	0.00%
2019-05-02	0	0.078	0.070	0.078	-	-	0	0	-	3.900	3.500	3.900	-	-	0	-	0.00%
2019-04-30	0	0.078	0.070	0.078	-	-	0	0	-	3.900	3.500	3.900	-	-	0	-	0.00%
2019-04-29	0	0.078	0.068	0.080	0.077	0.078	700,600	54,282	0.0775	3.900	3.400	4.000	3.850	3.900	14,012	3.8740	0.00%
2019-04-26	0	0.078	0.071	0.078	-	-	0	0	-	3.900	3.550	3.900	-	-	0	-	0.00%
2019-04-25	0	0.078	0.073	0.078	0.071	0.079	200,000	15,000	0.0750	3.900	3.650	3.900	3.550	3.950	4,000	3.7500	4.00%
2019-04-24	0	0.075	0.070	0.075	0.070	0.075	210,000	14,750	0.0702	3.750	3.500	3.750	3.500	3.750	4,200	3.5119	7.14%
2019-04-23	0	0.070	0.068	0.077	-	-	0	0	-	3.500	3.400	3.850	-	-	0	-	0.00%
2019-04-18	0	0.070	0.068	0.076	0.070	0.070	70,000	4,900	0.0700	3.500	3.400	3.800	3.500	3.500	1,400	3.5000	-2.78%
2019-04-17	0	0.072	0.072	0.076	0.072	0.076	80,000	5,830	0.0729	3.600	3.600	3.800	3.600	3.800	1,600	3.6438	-1.37%
2019-04-16	0	0.073	0.073	0.078	0.072	0.072	45,450	3,234	0.0712	3.650	3.650	3.900	3.600	3.600	909	3.5578	-8.75%
2019-04-15	0	0.080	0.071	0.080	0.080	0.080	50,000	3,940	0.0788	4.000	3.550	4.000	4.000	4.000	1,000	3.9400	2.56%
2019-04-12	0	0.078	0.072	0.078	0.078	0.078	18,000	1,300	0.0722	3.900	3.600	3.900	3.900	3.900	360	3.6111	0.00%
2019-04-11	0	0.078	0.073	0.078	0.074	0.081	1,410,000	110,510	0.0784	3.900	3.650	3.900	3.700	4.050	28,200	3.9188	8.33%
2019-04-10	0	0.072	0.072	0.080	0.072	0.073	60,000	4,370	0.0728	3.600	3.600	4.000	3.600	3.650	1,200	3.6417	1.41%
2019-04-09	0	0.071	0.071	0.080	0.071	0.071	60,000	4,260	0.0710	3.550	3.550	4.000	3.550	3.550	1,200	3.5500	-7.79%
2019-04-08	0	0.077	0.070	0.079	0.077	0.077	181,500	13,962	0.0769	3.850	3.500	3.950	3.850	3.850	3,630	3.8463	8.45%
2019-04-04	0	0.071	0.070	0.073	0.071	0.071	520,000	36,920	0.0710	3.550	3.500	3.650	3.550	3.550	10,400	3.5500	-2.74%
2019-04-03	0	0.073	0.067	0.078	0.073	0.073	10,000	730	0.0730	3.650	3.350	3.900	3.650	3.650	200	3.6500	0.00%
2019-04-02	0	0.073	0.069	0.073	-	-	0	0	-	3.650	3.450	3.650	-	-	0	-	0.00%
2019-04-01	0	0.073	0.066	0.076	0.070	0.075	70,000	4,980	0.0711	3.650	3.300	3.800	3.500	3.750	1,400	3.5571	4.29%
2019-03-29	0	0.070	0.065	0.070	0.070	0.073	146,000	10,244	0.0702	3.500	3.250	3.500	3.500	3.650	2,920	3.5082	-1.41%
2019-03-28	0	0.071	0.070	0.080	0.071	0.075	210,000	15,310	0.0729	3.550	3.500	4.000	3.550	3.750	4,200	3.6452	0.00%
2019-03-27	0	0.071	0.069	0.071	0.068	0.071	70,100	4,826	0.0688	3.550	3.450	3.550	3.400	3.550	1,402	3.4422	-2.74%
2019-03-26	0	0.073	0.068	0.074	-	-	400	24	0.0600	3.650	3.400	3.700	-	-	8	3.0000	0.00%
2019-03-25	0	0.073	0.068	0.073	-	-	0	0	-	3.650	3.400	3.650	-	-	0	-	0.00%
2019-03-22	0	0.073	0.071	0.079	0.073	0.073	91,400	6,661	0.0729	3.650	3.550	3.950	3.650	3.650	1,828	3.6439	0.00%
2019-03-21	0	0.073	0.070	0.074	0.070	0.073	1,350,000	97,240	0.0720	3.650	3.500	3.700	3.500	3.650	27,000	3.6015	5.80%
2019-03-20	0	0.069	0.069	0.076	0.069	0.069	45,450	3,114	0.0685	3.450	3.450	3.800	3.450	3.450	909	3.4257	-9.21%
2019-03-19	0	0.076	0.070	0.080	-	-	0	0	-	3.800	3.500	4.000	-	-	0	-	0.00%
2019-03-18	0	0.076	0.073	0.076	0.073	0.080	370,000	27,560	0.0745	3.800	3.650	3.800	3.650	4.000	7,400	3.7243	-5.00%
2019-03-15	0	0.080	0.076	0.080	0.076	0.080	110,000	8,400	0.0764	4.000	3.800	4.000	3.800	4.000	2,200	3.8182	-1.23%
2019-03-14	0	0.081	0.073	0.081	0.066	0.081	280,000	21,480	0.0767	4.050	3.650	4.050	3.300	4.050	5,600	3.8357	8.00%
2019-03-13	0	0.075	0.070	0.075	0.075	0.076	520,000	39,480	0.0759	3.750	3.500	3.750	3.750	3.800	10,400	3.7962	-3.85%
2019-03-12	0	0.078	0.068	0.078	-	-	0	0	-	3.900	3.400	3.900	-	-	0	-	0.00%
2019-03-11	0	0.078	0.068	0.078	0.078	0.078	10,000	780	0.0780	3.900	3.400	3.900	3.900	3.900	200	3.9000	0.00%
2019-03-08	0	0.078	0.068	0.078	-	-	0	0	-	3.900	3.400	3.900	-	-	0	-	0.00%
2019-03-07	0	0.078	0.070	0.078	-	-	0	0	-	3.900	3.500	3.900	-	-	0	-	0.00%
2019-03-06	0	0.078	0.071	0.078	0.076	0.078	130,600	10,040	0.0769	3.900	3.550	3.900	3.800	3.900	2,612	3.8438	2.63%
2019-03-05	0	0.076	0.072	0.076	0.070	0.076	30,000	2,220	0.0740	3.800	3.600	3.800	3.500	3.800	600	3.7000	0.00%
2019-03-04	0	0.076	0.073	0.076	0.076	0.081	330,000	25,370	0.0769	3.800	3.650	3.800	3.800	4.050	6,600	3.8439	1.33%
2019-03-01	0	0.075	0.074	0.075	0.074	0.075	1,402,900	103,823	0.0740	3.750	3.700	3.750	3.700	3.750	28,058	3.7003	1.35%
2019-02-28	0	0.074	0.070	0.074	-	-	0	0	-	3.700	3.500	3.700	-	-	0	-	-1.33%
2019-02-27	0	0.075	0.072	0.075	-	-	0	0	-	3.750	3.600	3.750	-	-	0	-	0.00%
2019-02-26	0	0.075	0.071	0.075	-	-	0	0	-	3.750	3.550	3.750	-	-	0	-	0.00%
2019-02-25	0	0.075	0.071	0.075	0.071	0.075	180,000	13,380	0.0743	3.750	3.550	3.750	3.550	3.750	3,600	3.7167	0.00%
2019-02-22	0	0.075	0.071	0.075	0.070	0.075	190,200	14,163	0.0745	3.750	3.550	3.750	3.500	3.750	3,804	3.7232	0.00%
2019-02-21	0	0.075	0.068	0.075	0.066	0.075	150,060	10,103	0.0673	3.750	3.400	3.750	3.300	3.750	3,001	3.3663	4.17%
2019-02-20	0	0.072	0.070	0.077	-	-	0	0	-	3.600	3.500	3.850	-	-	0	-	0.00%
2019-02-19	0	0.072	0.070	0.074	-	-	0	0	-	3.600	3.500	3.700	-	-	0	-	0.00%
2019-02-18	0	0.072	0.070	0.073	-	-	0	0	-	3.600	3.500	3.650	-	-	0	-	0.00%
2019-02-15	0	0.072	0.068	0.076	-	-	0	0	-	3.600	3.400	3.800	-	-	0	-	0.00%
2019-02-14	0	0.072	0.072	0.078	0.069	0.077	534,260	37,932	0.0710	3.600	3.600	3.900	3.450	3.850	10,685	3.5500	-6.49%
2019-02-13	0	0.077	0.064	0.078	-	-	0	0	-	3.850	3.200	3.900	-	-	0	-	0.00%
2019-02-12	0	0.077	0.063	0.077	0.077	0.078	50,000	3,860	0.0772	3.850	3.150	3.850	3.850	3.900	1,000	3.8600	1.32%
2019-02-11	0	0.076	0.072	0.076	0.070	0.076	301,800	21,407	0.0709	3.800	3.600	3.800	3.500	3.800	6,036	3.5466	8.57%
2019-02-08	0	0.070	0.066	0.079	-	-	0	0	-	3.500	3.300	3.950	-	-	0	-	0.00%
2019-02-04	0	0.070	0.068	0.075	-	-	0	0	-	3.500	3.400	3.750	-	-	0	-	0.00%
2019-02-01	0	0.070	0.067	0.075	0.070	0.070	100,000	7,000	0.0700	3.500	3.350	3.750	3.500	3.500	2,000	3.5000	-2.78%
2019-01-31	0	0.072	0.070	0.077	-	-	1,900	123	0.0647	3.600	3.500	3.850	-	-	38	3.2368	0.00%
2019-01-30	0	0.072	0.071	0.074	0.062	0.078	1,059,120	74,771	0.0706	3.600	3.550	3.700	3.100	3.900	21,182	3.5299	-8.86%
2019-01-29	0	0.079	0.068	0.080	0.062	0.079	1,575,000	103,395	0.0656	3.950	3.400	4.000	3.100	3.950	31,500	3.2824	17.91%
2019-01-28	0	0.067	0.065	0.073	0.061	0.067	200,000	12,260	0.0613	3.350	3.250	3.650	3.050	3.350	4,000	3.0650	-8.22%
2019-01-25	0	0.073	0.072	0.077	0.072	0.083	1,220,000	90,630	0.0743	3.650	3.600	3.850	3.600	4.150	24,400	3.7143	0.00%
2019-01-24	0	0.073	0.072	0.074	0.073	0.073	90,100	6,576	0.0730	3.650	3.600	3.700	3.650	3.650	1,802	3.6493	-1.35%
2019-01-23	0	0.074	0.066	0.080	-	-	0	0	-	3.700	3.300	4.000	-	-	0	-	0.00%
2019-01-22	0	0.074	0.074	0.085	-	-	0	0	-	3.700	3.700	4.250	-	-	0	-	0.00%
2019-01-21	0	0.074	0.073	0.079	0.073	0.074	300,000	21,990	0.0733	3.700	3.650	3.950	3.650	3.700	6,000	3.6650	5.71%
2019-01-18	0	0.070	0.070	0.080	0.070	0.073	20,000	1,430	0.0715	3.500	3.500	4.000	3.500	3.650	400	3.5750	-5.41%
2019-01-17	0	0.074	0.071	0.084	-	-	130,000	9,620	0.0740	3.700	3.550	4.200	-	-	2,600	3.7000	0.00%
2019-01-16	0	0.074	0.072	0.080	-	-	0	0	-	3.700	3.600	4.000	-	-	0	-	0.00%
2019-01-15	0	0.074	0.074	0.077	0.072	0.078	120,000	8,920	0.0743	3.700	3.700	3.850	3.600	3.900	2,400	3.7167	-7.50%
2019-01-14	0	0.080	0.072	0.080	0.086	0.089	109,000	9,576	0.0879	4.000	3.600	4.000	4.300	4.450	2,180	4.3927	0.00%
2019-01-11	0	0.080	0.076	0.085	0.077	0.081	430,000	34,050	0.0792	4.000	3.800	4.250	3.850	4.050	8,600	3.9593	-9.09%
2019-01-10	0	0.088	0.077	0.088	0.074	0.094	260,790	22,534	0.0864	4.400	3.850	4.400	3.700	4.700	5,216	4.3203	10.00%
2019-01-09	0	0.080	0.074	0.090	0.075	0.080	242,020	18,517	0.0765	4.000	3.700	4.500	3.750	4.000	4,840	3.8255	8.11%
2019-01-08	0	0.074	0.072	0.080	-	-	0	0	-	3.700	3.600	4.000	-	-	0	-	0.00%
2019-01-07	0	0.074	0.074	0.080	-	-	0	0	-	3.700	3.700	4.000	-	-	0	-	1.37%
2019-01-04	0	0.073	0.073	0.080	0.071	0.073	40,000	2,900	0.0725	3.650	3.650	4.000	3.550	3.650	800	3.6250	-8.75%
2019-01-03	0	0.080	0.077	0.085	-	-	300	20	0.0667	4.000	3.850	4.250	-	-	6	3.3333	0.00%
2019-01-02	0	0.080	0.077	0.090	-	-	0	0	-	4.000	3.850	4.500	-	-	0	-	0.00%
2018-12-31	0	0.080	0.077	0.090	-	-	0	0	-	4.000	3.850	4.500	-	-	0	-	0.00%
2018-12-28	0	0.080	0.077	0.085	0.080	0.080	120,000	9,600	0.0800	4.000	3.850	4.250	4.000	4.000	2,400	4.0000	3.90%
2018-12-27	0	0.077	0.077	0.083	0.077	0.077	68,000	5,204	0.0765	3.850	3.850	4.150	3.850	3.850	1,360	3.8265	0.00%
2018-12-24	0	0.077	0.077	0.082	-	-	0	0	-	3.850	3.850	4.100	-	-	0	-	0.00%
2018-12-21	0	0.077	0.077	0.082	-	-	0	0	-	3.850	3.850	4.100	-	-	0	-	1.32%
2018-12-20	0	0.076	0.070	0.078	0.076	0.076	140,000	10,640	0.0760	3.800	3.500	3.900	3.800	3.800	2,800	3.8000	2.70%
2018-12-19	0	0.074	0.074	0.082	-	-	0	0	-	3.700	3.700	4.100	-	-	0	-	0.00%
2018-12-18	0	0.074	0.072	0.080	0.073	0.078	370,000	27,410	0.0741	3.700	3.600	4.000	3.650	3.900	7,400	3.7041	-9.76%
2018-12-17	0	0.082	0.080	0.096	-	-	0	0	-	4.100	4.000	4.800	-	-	0	-	0.00%
2018-12-14	0	0.082	0.082	0.097	-	-	0	0	-	4.100	4.100	4.850	-	-	0	-	0.00%
2018-12-13	0	0.082	0.081	0.087	0.081	0.082	96,500	7,817	0.0810	4.100	4.050	4.350	4.050	4.100	1,930	4.0503	-10.87%
2018-12-12	0	0.092	0.081	0.092	0.073	0.093	120,000	9,960	0.0830	4.600	4.050	4.600	3.650	4.650	2,400	4.1500	9.52%
2018-12-11	0	0.084	0.080	0.090	-	-	0	0	-	4.200	4.000	4.500	-	-	0	-	0.00%
2018-12-10	0	0.084	0.078	0.090	-	-	0	0	-	4.200	3.900	4.500	-	-	0	-	0.00%
2018-12-07	0	0.084	0.078	0.094	0.084	0.084	140,000	11,760	0.0840	4.200	3.900	4.700	4.200	4.200	2,800	4.2000	5.00%
2018-12-06	0	0.080	0.078	0.098	0.079	0.080	277,460	22,016	0.0793	4.000	3.900	4.900	3.950	4.000	5,549	3.9674	5.26%
2018-12-05	0	0.076	0.075	0.083	0.076	0.076	14,000	1,040	0.0743	3.800	3.750	4.150	3.800	3.800	280	3.7143	-8.43%
2018-12-04	0	0.083	0.083	0.094	0.080	0.095	284,000	25,732	0.0906	4.150	4.150	4.700	4.000	4.750	5,680	4.5303	-7.78%
2018-12-03	0	0.090	0.080	0.090	0.079	0.090	400,000	34,030	0.0851	4.500	4.000	4.500	3.950	4.500	8,000	4.2538	5.88%
2018-11-30	0	0.085	0.085	0.096	-	-	0	0	-	4.250	4.250	4.800	-	-	0	-	0.00%
2018-11-29	0	0.085	0.081	0.093	0.080	0.095	130,000	11,100	0.0854	4.250	4.050	4.650	4.000	4.750	2,600	4.2692	-7.61%
2018-11-28	0	0.092	0.085	0.095	-	-	0	0	-	4.600	4.250	4.750	-	-	0	-	0.00%
2018-11-27	0	0.092	0.077	0.092	0.093	0.093	960,000	89,870	0.0936	4.600	3.850	4.600	4.650	4.650	19,200	4.6807	4.55%
2018-11-26	0	0.088	0.072	0.097	-	-	0	0	-	4.400	3.600	4.850	-	-	0	-	0.00%
2018-11-23	0	0.088	0.074	0.097	-	-	0	0	-	4.400	3.700	4.850	-	-	0	-	0.00%
2018-11-22	0	0.088	0.075	0.096	-	-	0	0	-	4.400	3.750	4.800	-	-	0	-	0.00%
2018-11-21	0	0.088	0.078	0.096	-	-	0	0	-	4.400	3.900	4.800	-	-	0	-	0.00%
2018-11-20	0	0.088	0.074	0.096	0.088	0.088	310,780	24,332	0.0783	4.400	3.700	4.800	4.400	4.400	6,216	3.9147	0.00%
2018-11-19	0	0.088	0.082	0.088	0.088	0.088	20,000	1,760	0.0880	4.400	4.100	4.400	4.400	4.400	400	4.4000	8.64%
2018-11-16	0	0.081	0.073	0.090	-	-	0	0	-	4.050	3.650	4.500	-	-	0	-	0.00%
2018-11-15	0	0.081	0.073	0.090	-	-	0	0	-	4.050	3.650	4.500	-	-	0	-	0.00%
2018-11-14	0	0.081	0.073	0.090	-	-	0	0	-	4.050	3.650	4.500	-	-	0	-	0.00%
2018-11-13	0	0.081	0.073	0.090	-	-	0	0	-	4.050	3.650	4.500	-	-	0	-	0.00%
2018-11-12	0	0.081	0.081	0.090	-	-	0	0	-	4.050	4.050	4.500	-	-	0	-	0.00%
2018-11-09	0	0.081	0.073	0.093	-	-	0	0	-	4.050	3.650	4.650	-	-	0	-	0.00%
2018-11-08	0	0.081	0.080	0.092	0.081	0.081	10,000	810	0.0810	4.050	4.000	4.600	4.050	4.050	200	4.0500	1.25%
2018-11-07	0	0.080	0.080	0.092	0.080	0.089	190,000	16,550	0.0871	4.000	4.000	4.600	4.000	4.450	3,800	4.3553	-13.04%
2018-11-06	0	0.092	0.086	0.092	0.093	0.093	40,000	3,720	0.0930	4.600	4.300	4.600	4.650	4.650	800	4.6500	-1.08%
2018-11-05	0	0.093	0.086	0.093	0.093	0.093	195,150	18,123	0.0929	4.650	4.300	4.650	4.650	4.650	3,903	4.6434	4.49%
2018-11-02	0	0.089	0.077	0.093	0.088	0.089	140,000	12,370	0.0884	4.450	3.850	4.650	4.400	4.450	2,800	4.4179	0.00%
2018-11-01	0	0.089	0.079	0.089	0.090	0.090	10,000	900	0.0900	4.450	3.950	4.450	4.500	4.500	200	4.5000	11.25%
2018-10-31	0	0.080	0.073	0.080	0.080	0.080	40,000	3,200	0.0800	4.000	3.650	4.000	4.000	4.000	800	4.0000	1.27%
2018-10-30	0	0.079	0.079	0.089	0.078	0.079	150,000	11,750	0.0783	3.950	3.950	4.450	3.900	3.950	3,000	3.9167	1.28%
2018-10-29	0	0.078	0.078	0.086	0.076	0.094	520,000	45,790	0.0881	3.900	3.900	4.300	3.800	4.700	10,400	4.4029	6.85%
2018-10-26	0	0.073	0.073	0.093	0.073	0.073	40,000	2,920	0.0730	3.650	3.650	4.650	3.650	3.650	800	3.6500	-8.75%
2018-10-25	0	0.080	0.074	0.080	-	-	0	0	-	4.000	3.700	4.000	-	-	0	-	0.00%
2018-10-24	0	0.080	0.081	0.090	0.078	0.090	480,000	37,860	0.0789	4.000	4.050	4.500	3.900	4.500	9,600	3.9438	-3.61%
2018-10-23	0	0.083	0.080	0.083	-	-	0	0	-	4.150	4.000	4.150	-	-	0	-	-1.19%
2018-10-22	0	0.084	0.080	0.090	-	-	0	0	-	4.200	4.000	4.500	-	-	0	-	0.00%
2018-10-19	0	0.084	0.084	0.090	0.079	0.083	644,640	52,620	0.0816	4.200	4.200	4.500	3.950	4.150	12,893	4.0813	6.33%
2018-10-18	0	0.079	0.079	0.088	0.079	0.079	20,000	1,580	0.0790	3.950	3.950	4.400	3.950	3.950	400	3.9500	-1.25%
2018-10-16	0	0.080	0.080	0.088	0.077	0.084	512,500	42,086	0.0821	4.000	4.000	4.400	3.850	4.200	10,250	4.1060	-11.11%
2018-10-15	0	0.090	0.077	0.092	0.083	0.090	60,000	5,170	0.0862	4.500	3.850	4.600	4.150	4.500	1,200	4.3083	3.45%
2018-10-12	0	0.087	0.087	0.092	0.087	0.087	10,000	870	0.0870	4.350	4.350	4.600	4.350	4.350	200	4.3500	-6.45%
2018-10-11	0	0.093	0.087	0.094	-	-	0	0	-	4.650	4.350	4.700	-	-	0	-	0.00%
2018-10-10	0	0.093	0.087	0.097	-	-	0	0	-	4.650	4.350	4.850	-	-	0	-	0.00%
2018-10-09	0	0.093	0.087	0.099	0.088	0.093	250,000	22,200	0.0888	4.650	4.350	4.950	4.400	4.650	5,000	4.4400	-2.11%
2018-10-08	0	0.095	0.088	0.095	-	-	0	0	-	4.750	4.400	4.750	-	-	0	-	-4.04%
2018-10-05	0	0.099	0.099	0.101	0.086	0.101	240,000	22,390	0.0933	4.950	4.950	5.050	4.300	5.050	4,800	4.6646	-1.98%
2018-10-04	0	0.101	0.088	0.101	0.084	0.102	150,000	13,860	0.0924	5.050	4.400	5.050	4.200	5.100	3,000	4.6200	4.12%
2018-10-03	0	0.097	0.087	0.097	-	-	0	0	-	4.850	4.350	4.850	-	-	0	-	0.00%
2018-10-02	0	0.097	0.085	0.100	-	-	0	0	-	4.850	4.250	5.000	-	-	0	-	0.00%
2018-09-28	0	0.097	0.088	0.098	0.082	0.098	300,000	27,760	0.0925	4.850	4.400	4.900	4.100	4.900	6,000	4.6267	0.00%
2018-09-27	0	0.097	0.087	0.097	0.099	0.099	10,700	1,046	0.0978	4.850	4.350	4.850	4.950	4.950	214	4.8879	-1.02%
2018-09-26	0	0.098	0.088	0.098	0.094	0.099	280,000	27,320	0.0976	4.900	4.400	4.900	4.700	4.950	5,600	4.8786	6.52%
2018-09-24	0	0.092	0.092	0.100	0.090	0.090	70,000	6,300	0.0900	4.600	4.600	5.000	4.500	4.500	1,400	4.5000	1.10%
2018-09-21	0	0.091	0.091	0.096	0.091	0.100	730,000	68,050	0.0932	4.550	4.550	4.800	4.550	5.000	14,600	4.6610	-10.78%
2018-09-20	0	0.102	0.095	0.105	-	-	0	0	-	5.100	4.750	5.250	-	-	0	-	0.00%
2018-09-19	0	0.102	0.095	0.105	-	-	0	0	-	5.100	4.750	5.250	-	-	0	-	0.00%
2018-09-18	0	0.102	0.095	0.102	0.094	0.104	170,000	17,150	0.1009	5.100	4.750	5.100	4.700	5.200	3,400	5.0441	6.25%
2018-09-17	0	0.096	0.093	0.099	-	-	0	0	-	4.800	4.650	4.950	-	-	0	-	0.00%
2018-09-14	0	0.096	0.096	0.099	0.091	0.095	30,200	2,827	0.0936	4.800	4.800	4.950	4.550	4.750	604	4.6805	-6.80%
2018-09-13	0	0.103	0.098	0.105	-	-	0	0	-	5.150	4.900	5.250	-	-	0	-	0.00%
2018-09-12	0	0.103	0.095	0.104	0.098	0.110	1,301,500	129,585	0.0996	5.150	4.750	5.200	4.900	5.500	26,030	4.9783	-0.96%
2018-09-11	0	0.104	0.092	0.104	0.093	0.104	220,000	21,400	0.0973	5.200	4.600	5.200	4.650	5.200	4,400	4.8636	2.97%
2018-09-10	0	0.101	0.095	0.101	0.091	0.102	180,400	17,374	0.0963	5.050	4.750	5.050	4.550	5.100	3,608	4.8154	1.00%
2018-09-07	0	0.100	0.094	0.106	0.086	0.100	1,050,000	102,370	0.0975	5.000	4.700	5.300	4.300	5.000	21,000	4.8748	8.70%
2018-09-06	0	0.092	0.092	0.104	0.092	0.104	570,000	54,050	0.0948	4.600	4.600	5.200	4.600	5.200	11,400	4.7412	-7.07%
2018-09-05	0	0.099	0.093	0.099	0.092	0.109	800,000	83,760	0.1047	4.950	4.650	4.950	4.600	5.450	16,000	5.2350	4.21%
2018-09-04	0	0.095	0.095	0.105	0.091	0.093	180,000	16,650	0.0925	4.750	4.750	5.250	4.550	4.650	3,600	4.6250	5.56%
2018-09-03	0	0.090	0.090	0.109	0.090	0.110	58,780	6,046	0.1029	4.500	4.500	5.450	4.500	5.500	1,176	5.1429	-5.26%
2018-08-31	0	0.095	0.095	0.101	0.084	0.105	767,270	73,627	0.0960	4.750	4.750	5.050	4.200	5.250	15,345	4.7980	0.00%
2018-08-30	0	0.095	0.095	0.105	0.091	0.092	262,000	24,082	0.0919	4.750	4.750	5.250	4.550	4.600	5,240	4.5958	2.15%
2018-08-29	0	0.093	0.093	0.100	0.091	0.091	60,000	5,460	0.0910	4.650	4.650	5.000	4.550	4.550	1,200	4.5500	-7.00%
2018-08-28	0	0.100	0.095	0.100	0.100	0.105	410,000	41,700	0.1017	5.000	4.750	5.000	5.000	5.250	8,200	5.0854	5.26%
2018-08-27	0	0.095	0.095	0.106	-	-	4,040	347	0.0859	4.750	4.750	5.300	-	-	81	4.2946	1.06%
2018-08-24	0	0.094	0.091	0.106	0.094	0.094	10,000	940	0.0940	4.700	4.550	5.300	4.700	4.700	200	4.7000	-8.74%
2018-08-23	0	0.103	0.091	0.103	0.103	0.103	102,820	10,539	0.1025	5.150	4.550	5.150	5.150	5.150	2,056	5.1250	-4.63%
2018-08-22	0	0.108	0.096	0.108	0.100	0.111	440,500	47,672	0.1082	5.400	4.800	5.400	5.000	5.550	8,810	5.4111	8.00%
2018-08-21	0	0.100	0.093	0.100	0.105	0.113	430,000	46,430	0.1080	5.000	4.650	5.000	5.250	5.650	8,600	5.3988	7.53%
2018-08-20	0	0.093	0.093	0.105	0.090	0.093	110,000	9,930	0.0903	4.650	4.650	5.250	4.500	4.650	2,200	4.5136	-8.82%
2018-08-17	0	0.102	0.089	0.102	-	-	0	0	-	5.100	4.450	5.100	-	-	0	-	0.00%
2018-08-16	0	0.102	0.090	0.102	-	-	0	0	-	5.100	4.500	5.100	-	-	0	-	0.00%
2018-08-15	0	0.102	0.102	0.104	0.100	0.104	877,800	89,268	0.1017	5.100	5.100	5.200	5.000	5.200	17,556	5.0848	0.00%
2018-08-14	0	0.102	0.090	0.102	-	-	0	0	-	5.100	4.500	5.100	-	-	0	-	0.00%
2018-08-13	0	0.102	0.093	0.102	0.090	0.102	150,000	14,460	0.0964	5.100	4.650	5.100	4.500	5.100	3,000	4.8200	5.15%
2018-08-10	0	0.097	0.097	0.103	0.096	0.105	151,560	15,167	0.1001	4.850	4.850	5.150	4.800	5.250	3,031	5.0036	-5.83%
2018-08-09	0	0.103	0.095	0.104	0.095	0.103	90,000	9,190	0.1021	5.150	4.750	5.200	4.750	5.150	1,800	5.1056	8.42%
2018-08-08	0	0.095	0.095	0.105	0.090	0.104	1,052,020	100,259	0.0953	4.750	4.750	5.250	4.500	5.200	21,040	4.7651	3.26%
2018-08-07	0	0.092	0.092	0.103	-	-	120	9	0.0750	4.600	4.600	5.150	-	-	2	3.7500	2.22%
2018-08-06	0	0.090	0.090	0.104	0.086	0.105	350,600	33,518	0.0956	4.500	4.500	5.200	4.300	5.250	7,012	4.7801	-2.17%
2018-08-03	0	0.092	0.091	0.100	0.092	0.106	780,000	77,590	0.0995	4.600	4.550	5.000	4.600	5.300	15,600	4.9737	0.00%
2018-08-02	0	0.092	0.092	0.100	0.088	0.088	80,000	7,040	0.0880	4.600	4.600	5.000	4.400	4.400	1,600	4.4000	-8.00%
2018-08-01	0	0.100	0.090	0.100	0.090	0.100	700,000	63,200	0.0903	5.000	4.500	5.000	4.500	5.000	14,000	4.5143	11.11%
2018-07-31	0	0.090	0.090	0.100	0.090	0.090	60,000	5,400	0.0900	4.500	4.500	5.000	4.500	4.500	1,200	4.5000	0.00%
2018-07-30	0	0.090	0.090	0.100	0.082	0.096	984,500	85,238	0.0866	4.500	4.500	5.000	4.100	4.800	19,690	4.3290	-7.22%
2018-07-27	0	0.097	0.097	0.110	0.097	0.100	270,000	26,490	0.0981	4.850	4.850	5.500	4.850	5.000	5,400	4.9056	-3.00%
2018-07-26	0	0.100	0.098	0.117	0.097	0.117	630,140	65,232	0.1035	5.000	4.900	5.850	4.850	5.850	12,603	5.1760	2.04%
2018-07-25	0	0.098	0.097	0.110	0.097	0.109	620,000	61,440	0.0991	4.900	4.850	5.500	4.850	5.450	12,400	4.9548	1.03%
2018-07-24	0	0.097	0.097	0.125	0.096	0.105	150,400	15,019	0.0999	4.850	4.850	6.250	4.800	5.250	3,008	4.9930	-7.62%
2018-07-23	0	0.105	0.102	0.105	-	-	0	0	-	5.250	5.100	5.250	-	-	0	-	-0.94%
2018-07-20	0	0.106	0.102	0.108	0.102	0.108	741,000	77,985	0.1052	5.300	5.100	5.400	5.100	5.400	14,820	5.2621	-5.36%
2018-07-19	0	0.112	0.103	0.130	-	-	0	0	-	5.600	5.150	6.500	-	-	0	-	0.00%
2018-07-18	0	0.112	0.104	0.115	-	-	0	0	-	5.600	5.200	5.750	-	-	0	-	0.00%
2018-07-17	0	0.112	0.112	0.116	0.104	0.124	320,000	37,290	0.1165	5.600	5.600	5.800	5.200	6.200	6,400	5.8266	7.69%
2018-07-16	0	0.104	0.103	0.104	0.104	0.104	120,000	12,480	0.1040	5.200	5.150	5.200	5.200	5.200	2,400	5.2000	-9.57%
2018-07-13	0	0.115	0.103	0.115	0.106	0.115	160,200	17,068	0.1065	5.750	5.150	5.750	5.300	5.750	3,204	5.3271	11.65%
2018-07-12	0	0.103	0.102	0.127	0.103	0.103	155,000	15,940	0.1028	5.150	5.100	6.350	5.150	5.150	3,100	5.1419	-0.96%
2018-07-11	0	0.104	0.104	0.130	0.102	0.102	100,000	10,200	0.1020	5.200	5.200	6.500	5.100	5.100	2,000	5.1000	-0.95%
2018-07-10	0	0.105	0.104	0.149	0.104	0.111	400,740	42,873	0.1070	5.250	5.200	7.450	5.200	5.550	8,015	5.3492	-4.55%
2018-07-09	0	0.110	0.110	0.120	-	-	0	0	-	5.500	5.500	6.000	-	-	0	-	4.76%
2018-07-06	0	0.105	0.105	0.110	0.102	0.113	600,320	63,102	0.1051	5.250	5.250	5.500	5.100	5.650	12,006	5.2557	-8.70%
2018-07-05	0	0.115	0.096	0.115	0.115	0.119	3,240,000	381,660	0.1178	5.750	4.800	5.750	5.750	5.950	64,800	5.8898	0.88%
2018-07-04	0	0.114	0.100	0.116	0.114	0.118	4,460,000	513,760	0.1152	5.700	5.000	5.800	5.700	5.900	89,200	5.7596	-3.39%
2018-07-03	0	0.118	0.101	0.118	0.120	0.120	10,000	1,200	0.1200	5.900	5.050	5.900	6.000	6.000	200	6.0000	4.42%
2018-06-29	0	0.113	0.113	0.125	0.113	0.113	90,100	10,180	0.1130	5.650	5.650	6.250	5.650	5.650	1,802	5.6493	0.89%
2018-06-28	0	0.112	0.112	0.129	0.112	0.115	510,000	57,180	0.1121	5.600	5.600	6.450	5.600	5.750	10,200	5.6059	-2.61%
2018-06-27	0	0.115	0.115	0.120	0.114	0.134	3,210,000	421,580	0.1313	5.750	5.750	6.000	5.700	6.700	64,200	6.5667	2.68%
2018-06-26	0	0.112	0.112	0.118	0.112	0.112	100,000	11,200	0.1120	5.600	5.600	5.900	5.600	5.600	2,000	5.6000	-5.08%
2018-06-25	0	0.118	0.112	0.126	-	-	0	0	-	5.900	5.600	6.300	-	-	0	-	0.00%
2018-06-22	0	0.118	0.115	0.118	0.118	0.118	41,600	4,894	0.1176	5.900	5.750	5.900	5.900	5.900	832	5.8822	-1.67%
2018-06-21	0	0.120	0.112	0.120	0.120	0.120	150,000	18,000	0.1200	6.000	5.600	6.000	6.000	6.000	3,000	6.0000	3.45%
2018-06-20	0	0.116	0.116	0.128	0.116	0.116	740,500	85,893	0.1160	5.800	5.800	6.400	5.800	5.800	14,810	5.7997	1.75%
2018-06-19	0	0.114	0.114	0.126	0.114	0.126	1,310,000	151,610	0.1157	5.700	5.700	6.300	5.700	6.300	26,200	5.7866	-5.00%
2018-06-15	0	0.120	0.118	0.126	0.112	0.124	5,510,000	652,770	0.1185	6.000	5.900	6.300	5.600	6.200	110,200	5.9235	-3.23%
2018-06-14	0	0.124	0.124	0.134	0.123	0.126	1,430,000	176,490	0.1234	6.200	6.200	6.700	6.150	6.300	28,600	6.1710	-2.36%
2018-06-13	0	0.127	0.126	0.135	0.127	0.127	200,000	25,400	0.1270	6.350	6.300	6.750	6.350	6.350	4,000	6.3500	-5.93%
2018-06-12	0	0.135	0.130	0.135	0.132	0.135	7,060,000	972,940	0.1378	6.750	6.500	6.750	6.600	6.750	141,200	6.8905	8.00%
2018-06-11	0	0.125	0.125	0.135	0.124	0.135	4,003,660	526,725	0.1316	6.250	6.250	6.750	6.200	6.750	80,073	6.5780	-0.79%
2018-06-08	0	0.126	0.126	0.127	0.125	0.127	4,690,000	589,370	0.1257	6.300	6.300	6.350	6.250	6.350	93,800	6.2833	-0.79%
2018-06-07	0	0.127	0.127	0.130	0.125	0.130	279,220	35,787	0.1282	6.350	6.350	6.500	6.250	6.500	5,584	6.4084	-2.31%
2018-06-06	0	0.130	0.129	0.130	0.129	0.130	70,000	9,070	0.1296	6.500	6.450	6.500	6.450	6.500	1,400	6.4786	0.00%
2018-06-05	0	0.130	0.130	0.149	-	-	45,450	5,908	0.1300	6.500	6.500	7.450	-	-	909	6.4994	0.00%
2018-06-04	0	0.130	0.130	0.150	0.130	0.131	180,000	23,550	0.1308	6.500	6.500	7.500	6.500	6.550	3,600	6.5417	-0.76%
2018-06-01	0	0.131	0.131	0.145	0.131	0.135	450,000	59,780	0.1328	6.550	6.550	7.250	6.550	6.750	9,000	6.6422	-5.07%
2018-05-31	0	0.138	0.131	0.138	0.129	0.138	90,300	12,266	0.1358	6.900	6.550	6.900	6.450	6.900	1,806	6.7918	0.73%
2018-05-30	0	0.137	0.130	0.137	-	-	0	0	-	6.850	6.500	6.850	-	-	0	-	-1.44%
2018-05-29	0	0.139	0.132	0.139	0.139	0.139	200,750	27,893	0.1389	6.950	6.600	6.950	6.950	6.950	4,015	6.9472	-2.80%
2018-05-28	0	0.143	0.136	0.145	0.129	0.143	1,083,490	146,731	0.1354	7.150	6.800	7.250	6.450	7.150	21,670	6.7712	-1.38%
2018-05-25	0	0.145	0.145	0.150	0.138	0.145	50,000	7,040	0.1408	7.250	7.250	7.500	6.900	7.250	1,000	7.0400	-5.23%
2018-05-24	0	0.153	0.153	0.163	0.153	0.170	610,000	95,590	0.1567	7.650	7.650	8.150	7.650	8.500	12,200	7.8352	0.00%
2018-05-23	0	0.153	0.132	0.153	0.153	0.153	70,000	10,710	0.1530	7.650	6.600	7.650	7.650	7.650	1,400	7.6500	13.33%
2018-05-21	0	0.135	0.130	0.149	-	-	0	0	-	6.750	6.500	7.450	-	-	0	-	0.00%
2018-05-18	0	0.135	0.129	0.136	-	-	0	0	-	6.750	6.450	6.800	-	-	0	-	0.00%
2018-05-17	0	0.135	0.128	0.135	-	-	4,780	585	0.1224	6.750	6.400	6.750	-	-	96	6.1192	0.00%
2018-05-16	0	0.135	0.128	0.139	0.135	0.135	200,000	27,000	0.1350	6.750	6.400	6.950	6.750	6.750	4,000	6.7500	5.47%
2018-05-15	0	0.128	0.127	0.149	0.128	0.128	20,000	2,560	0.1280	6.400	6.350	7.450	6.400	6.400	400	6.4000	0.00%
2018-05-14	0	0.128	0.126	0.128	0.128	0.128	40,000	5,120	0.1280	6.400	6.300	6.400	6.400	6.400	800	6.4000	0.00%
2018-05-11	0	0.128	0.128	0.143	0.128	0.130	190,200	24,584	0.1293	6.400	6.400	7.150	6.400	6.500	3,804	6.4627	-3.76%
2018-05-10	0	0.133	0.130	0.133	0.133	0.136	230,000	30,710	0.1335	6.650	6.500	6.650	6.650	6.800	4,600	6.6761	0.00%
2018-05-09	0	0.133	0.144	0.147	0.129	0.136	100,000	13,250	0.1325	6.650	7.200	7.350	6.450	6.800	2,000	6.6250	-6.34%
2018-05-08	0	0.142	0.142	0.164	0.135	0.135	140,200	18,926	0.1350	7.100	7.100	8.200	6.750	6.750	2,804	6.7496	-1.39%
2018-05-07	0	0.144	0.134	0.155	-	-	0	0	-	7.200	6.700	7.750	-	-	0	-	0.00%
2018-05-04	0	0.144	0.134	0.145	0.145	0.145	100,000	14,500	0.1450	7.200	6.700	7.250	7.250	7.250	2,000	7.2500	-0.69%
2018-05-03	0	0.145	0.130	0.146	0.144	0.145	230,000	33,170	0.1442	7.250	6.500	7.300	7.200	7.250	4,600	7.2109	3.57%
2018-05-02	0	0.140	0.135	0.159	-	-	0	0	-	7.000	6.750	7.950	-	-	0	-	0.00%
2018-04-30	0	0.140	0.133	0.140	0.140	0.140	10,000	1,400	0.1400	7.000	6.650	7.000	7.000	7.000	200	7.0000	7.69%
2018-04-27	0	0.130	0.129	0.145	0.128	0.131	316,950	41,101	0.1297	6.500	6.450	7.250	6.400	6.550	6,339	6.4838	-0.76%
2018-04-26	0	0.131	0.130	0.144	0.131	0.131	590,500	77,350	0.1310	6.550	6.500	7.200	6.550	6.550	11,810	6.5495	0.77%
2018-04-25	0	0.130	0.129	0.130	0.129	0.130	388,040	50,176	0.1293	6.500	6.450	6.500	6.450	6.500	7,761	6.4653	0.00%
2018-04-24	0	0.130	0.129	0.130	0.128	0.131	519,400	67,598	0.1301	6.500	6.450	6.500	6.400	6.550	10,388	6.5073	0.00%
2018-04-23	0	0.130	0.128	0.130	0.129	0.131	315,580	40,925	0.1297	6.500	6.400	6.500	6.450	6.550	6,312	6.4841	-2.99%
2018-04-20	0	0.134	0.130	0.134	-	-	0	0	-	6.700	6.500	6.700	-	-	0	-	0.00%
2018-04-19	0	0.134	0.134	0.144	0.130	0.145	3,955,750	562,867	0.1423	6.700	6.700	7.200	6.500	7.250	79,115	7.1145	1.52%
2018-04-18	0	0.132	0.132	0.140	0.126	0.135	60,000	8,010	0.1335	6.600	6.600	7.000	6.300	6.750	1,200	6.6750	-3.65%
2018-04-17	0	0.137	0.136	0.145	-	-	500	65	0.1300	6.850	6.800	7.250	-	-	10	6.5000	0.00%
2018-04-16	0	0.137	0.137	0.149	0.136	0.139	60,400	8,262	0.1368	6.850	6.850	7.450	6.800	6.950	1,208	6.8394	-0.72%
2018-04-13	0	0.138	0.138	0.149	0.138	0.153	1,550,200	225,469	0.1454	6.900	6.900	7.450	6.900	7.650	31,004	7.2723	-8.61%
2018-04-12	0	0.151	0.151	0.164	-	-	0	0	-	7.550	7.550	8.200	-	-	0	-	0.67%
2018-04-11	0	0.150	0.150	0.215	0.149	0.149	30,300	4,513	0.1489	7.500	7.500	10.75	7.450	7.450	606	7.4472	0.67%
2018-04-10	0	0.149	0.148	0.149	-	-	0	0	-	7.450	7.400	7.450	-	-	0	-	0.00%
2018-04-09	0	0.149	0.148	0.166	-	-	0	0	-	7.450	7.400	8.300	-	-	0	-	0.00%
2018-04-06	0	0.149	0.149	0.159	-	-	0	0	-	7.450	7.450	7.950	-	-	0	-	0.00%
2018-04-04	0	0.149	0.149	0.163	-	-	0	0	-	7.450	7.450	8.150	-	-	0	-	0.00%
2018-04-03	0	0.149	0.149	0.174	-	-	0	0	-	7.450	7.450	8.700	-	-	0	-	1.36%
2018-03-29	0	0.147	0.147	0.150	0.146	0.150	331,200	49,362	0.1490	7.350	7.350	7.500	7.300	7.500	6,624	7.4520	0.00%
2018-03-28	0	0.147	0.147	0.150	0.147	0.150	100,000	14,800	0.1480	7.350	7.350	7.500	7.350	7.500	2,000	7.4000	-6.96%
2018-03-27	0	0.158	0.150	0.159	0.158	0.158	6,150,000	977,620	0.1590	7.900	7.500	7.950	7.900	7.900	123,000	7.9481	-2.47%
2018-03-26	0	0.162	0.155	0.162	-	-	6,004,040	960,585	0.1600	8.100	7.750	8.100	-	-	120,081	7.9995	-1.22%
2018-03-23	0	0.164	0.151	0.164	0.150	0.165	1,200,000	186,240	0.1552	8.200	7.550	8.200	7.500	8.250	24,000	7.7600	-1.20%
2018-03-22	0	0.166	0.160	0.166	0.165	0.171	222,300	36,928	0.1661	8.300	8.000	8.300	8.250	8.550	4,446	8.3059	0.00%
2018-03-21	0	0.166	0.166	0.170	0.165	0.170	889,740	149,085	0.1676	8.300	8.300	8.500	8.250	8.500	17,795	8.3780	-6.21%
2018-03-20	0	0.177	0.175	0.184	0.171	0.177	50,400	8,734	0.1733	8.850	8.750	9.200	8.550	8.850	1,008	8.6647	0.00%
2018-03-19	0	0.177	0.177	0.186	0.170	0.188	320,000	55,380	0.1731	8.850	8.850	9.300	8.500	9.400	6,400	8.6531	-6.84%
2018-03-16	0	0.190	0.180	0.190	0.191	0.191	10,000	1,910	0.1910	9.500	9.000	9.500	9.550	9.550	200	9.5500	-2.06%
2018-03-15	0	0.194	0.194	0.195	0.192	0.195	220,000	42,750	0.1943	9.700	9.700	9.750	9.600	9.750	4,400	9.7159	-1.52%
2018-03-14	0	0.197	0.190	0.197	0.190	0.197	246,650	47,276	0.1917	9.850	9.500	9.850	9.500	9.850	4,933	9.5836	-1.50%
2018-03-13	0	0.200	0.198	0.202	0.200	0.210	50,000	10,400	0.2080	10.00	9.900	10.10	10.00	10.50	1,000	10.400	-2.44%
2018-03-12	0	0.205	0.195	0.206	0.205	0.205	204,000	41,768	0.2047	10.25	9.750	10.30	10.25	10.25	4,080	10.237	0.00%
2018-03-09	0	0.205	0.201	0.205	0.200	0.210	7,230,100	1,497,549	0.2071	10.25	10.05	10.25	10.00	10.50	144,602	10.356	3.02%
2018-03-08	0	0.199	0.198	0.200	0.197	0.224	22,881,510	4,929,598	0.2154	9.950	9.900	10.00	9.850	11.20	457,630	10.772	-0.50%
2018-03-07	0	0.200	0.200	0.207	0.200	0.230	13,250,000	2,734,670	0.2064	10.00	10.00	10.35	10.00	11.50	265,000	10.320	-7.83%
2018-03-06	0	0.217	0.209	0.217	0.210	0.225	940,000	203,620	0.2166	10.85	10.45	10.85	10.50	11.25	18,800	10.831	0.93%
2018-03-05	0	0.215	0.204	0.217	0.205	0.238	3,750,300	830,676	0.2215	10.75	10.20	10.85	10.25	11.90	75,006	11.075	-9.66%
2018-03-02	0	0.238	0.236	0.238	0.233	0.295	28,038,000	8,144,200	0.2905	11.90	11.80	11.90	11.65	14.75	560,760	14.524	2.59%
2018-03-01	0	0.232	0.232	0.235	0.225	0.241	6,335,180	1,473,625	0.2326	11.60	11.60	11.75	11.25	12.05	126,704	11.630	-4.92%
2018-02-28	0	0.244	0.244	0.260	0.244	0.244	200,280	48,862	0.2440	12.20	12.20	13.00	12.20	12.20	4,006	12.198	0.41%
2018-02-27	0	0.243	0.241	0.260	0.242	0.243	60,000	14,570	0.2428	12.15	12.05	13.00	12.10	12.15	1,200	12.142	-0.82%
2018-02-26	0	0.245	0.244	0.245	0.244	0.250	40,600	9,983	0.2459	12.25	12.20	12.25	12.20	12.50	812	12.294	0.41%
2018-02-23	0	0.244	0.244	0.260	0.243	0.244	360,300	87,570	0.2430	12.20	12.20	13.00	12.15	12.20	7,206	12.152	0.41%
2018-02-22	0	0.243	0.243	0.260	0.242	0.243	100,000	24,290	0.2429	12.15	12.15	13.00	12.10	12.15	2,000	12.145	0.41%
2018-02-21	0	0.242	0.242	0.260	-	-	0	0	-	12.10	12.10	13.00	-	-	0	-	0.00%
2018-02-20	0	0.242	0.242	0.260	0.242	0.242	18,080	4,343	0.2402	12.10	12.10	13.00	12.10	12.10	362	12.011	-3.20%
2018-02-15	0	0.250	0.250	0.260	0.250	0.255	340,400	86,492	0.2541	12.50	12.50	13.00	12.50	12.75	6,808	12.704	-3.85%
2018-02-14	0	0.260	0.250	0.260	-	-	700	169	0.2414	13.00	12.50	13.00	-	-	14	12.071	0.00%
2018-02-13	0	0.260	0.250	0.270	0.246	0.260	6,660,100	1,729,764	0.2597	13.00	12.50	13.50	12.30	13.00	133,202	12.986	1.96%
2018-02-12	0	0.255	0.249	0.255	0.249	0.255	950,000	238,450	0.2510	12.75	12.45	12.75	12.45	12.75	19,000	12.550	0.00%
2018-02-09	0	0.255	0.255	0.260	0.250	0.265	14,090,300	3,654,722	0.2594	12.75	12.75	13.00	12.50	13.25	281,806	12.969	-1.92%
2018-02-08	0	0.260	0.250	0.260	0.245	0.265	8,600,400	2,234,245	0.2598	13.00	12.50	13.00	12.25	13.25	172,008	12.989	0.00%
2018-02-07	0	0.260	0.255	0.265	0.250	0.260	11,058,620	2,871,907	0.2597	13.00	12.75	13.25	12.50	13.00	221,172	12.985	-1.89%
2018-02-06	0	0.265	0.250	0.265	0.247	0.265	12,780,620	3,315,514	0.2594	13.25	12.50	13.25	12.35	13.25	255,612	12.971	7.29%
2018-02-05	0	0.247	0.247	0.255	0.225	0.295	24,776,650	6,723,690	0.2714	12.35	12.35	12.75	11.25	14.75	495,533	13.569	2.92%
2018-02-02	0	0.240	0.234	0.240	0.230	0.240	1,241,300	296,103	0.2385	12.00	11.70	12.00	11.50	12.00	24,826	11.927	1.69%
2018-02-01	0	0.236	0.236	0.248	0.228	0.228	50,500	11,510	0.2279	11.80	11.80	12.40	11.40	11.40	1,010	11.396	-3.67%
2018-01-31	0	0.245	0.236	0.255	0.245	0.245	12,000	2,898	0.2415	12.25	11.80	12.75	12.25	12.25	240	12.075	0.00%
2018-01-30	0	0.245	0.242	0.250	0.244	0.245	370,000	90,580	0.2448	12.25	12.10	12.50	12.20	12.25	7,400	12.241	2.08%
2018-01-29	0	0.240	0.240	0.255	0.235	0.238	159,680	37,719	0.2362	12.00	12.00	12.75	11.75	11.90	3,194	11.811	0.42%
2018-01-26	0	0.239	0.239	0.250	0.235	0.239	651,440	154,162	0.2366	11.95	11.95	12.50	11.75	11.95	13,029	11.832	0.00%
2018-01-25	0	0.239	0.239	0.270	0.239	0.260	2,104,500	526,155	0.2500	11.95	11.95	13.50	11.95	13.00	42,090	12.501	-0.42%
2018-01-24	0	0.240	0.240	0.246	0.240	0.240	25,150	5,989	0.2381	12.00	12.00	12.30	12.00	12.00	503	11.907	0.00%
2018-01-23	0	0.240	0.240	0.250	0.239	0.239	200,200	47,846	0.2390	12.00	12.00	12.50	11.95	11.95	4,004	11.950	0.42%
2018-01-22	0	0.239	0.239	0.245	0.239	0.239	117,500	28,037	0.2386	11.95	11.95	12.25	11.95	11.95	2,350	11.931	-2.45%
2018-01-19	0	0.245	0.237	0.250	-	-	0	0	-	12.25	11.85	12.50	-	-	0	-	0.00%
2018-01-18	0	0.245	0.245	0.255	0.236	0.244	489,300	118,974	0.2432	12.25	12.25	12.75	11.80	12.20	9,786	12.158	0.82%
2018-01-17	0	0.243	0.242	0.249	0.240	0.243	582,840	141,187	0.2422	12.15	12.10	12.45	12.00	12.15	11,657	12.112	0.41%
2018-01-16	0	0.242	0.242	0.249	0.241	0.249	120,000	29,430	0.2453	12.10	12.10	12.45	12.05	12.45	2,400	12.263	-2.81%
2018-01-15	0	0.249	0.240	0.250	0.249	0.249	803,860	199,927	0.2487	12.45	12.00	12.50	12.45	12.45	16,077	12.435	1.63%
2018-01-12	0	0.245	0.241	0.255	0.245	0.250	1,250,000	308,270	0.2466	12.25	12.05	12.75	12.25	12.50	25,000	12.331	-3.92%
2018-01-11	0	0.255	0.250	0.260	0.255	0.255	442,000	112,660	0.2549	12.75	12.50	13.00	12.75	12.75	8,840	12.744	-1.92%
2018-01-10	0	0.260	0.255	0.260	0.255	0.260	21,860	5,592	0.2558	13.00	12.75	13.00	12.75	13.00	437	12.790	-1.89%
2018-01-09	0	0.265	0.250	0.270	0.255	0.265	1,161,500	301,510	0.2596	13.25	12.50	13.50	12.75	13.25	23,230	12.979	0.00%
2018-01-08	0	0.265	0.255	0.270	0.250	0.265	1,341,680	337,203	0.2513	13.25	12.75	13.50	12.50	13.25	26,834	12.566	-1.85%
2018-01-05	0	0.270	0.255	0.270	0.265	0.270	40,000	10,650	0.2663	13.50	12.75	13.50	13.25	13.50	800	13.313	0.00%
2018-01-04	0	0.270	0.250	0.270	0.260	0.270	1,428,080	371,297	0.2600	13.50	12.50	13.50	13.00	13.50	28,562	13.000	0.00%
2018-01-03	0	0.270	0.255	0.270	0.255	0.270	117,380	30,712	0.2616	13.50	12.75	13.50	12.75	13.50	2,348	13.082	0.00%
2018-01-02	0	0.270	0.260	0.270	0.260	0.290	3,195,390	912,898	0.2857	13.50	13.00	13.50	13.00	14.50	63,908	14.285	-6.90%
2017-12-29	0	0.290	0.260	0.285	0.260	0.290	12,979,900	3,702,592	0.2853	14.50	13.00	14.25	13.00	14.50	259,598	14.263	5.45%
2017-12-28	0	0.275	0.250	0.275	0.270	0.280	901,220	247,537	0.2747	13.75	12.50	13.75	13.50	14.00	18,024	13.733	3.77%
2017-12-27	0	0.265	0.260	0.270	0.260	0.265	160,000	42,200	0.2638	13.25	13.00	13.50	13.00	13.25	3,200	13.188	1.92%
2017-12-22	0	0.260	0.260	0.265	0.250	0.260	600,000	154,000	0.2567	13.00	13.00	13.25	12.50	13.00	12,000	12.833	4.00%
2017-12-21	0	0.250	0.250	0.265	0.250	0.265	1,760,750	463,980	0.2635	12.50	12.50	13.25	12.50	13.25	35,215	13.176	0.00%
2017-12-20	0	0.250	0.250	0.260	0.238	0.250	651,000	161,120	0.2475	12.50	12.50	13.00	11.90	12.50	13,020	12.375	5.04%
2017-12-19	0	0.238	0.238	0.247	0.238	0.238	10,800	2,564	0.2374	11.90	11.90	12.35	11.90	11.90	216	11.870	0.00%
2017-12-18	0	0.238	0.238	0.243	0.238	0.238	50,000	11,900	0.2380	11.90	11.90	12.15	11.90	11.90	1,000	11.900	2.15%
2017-12-15	0	0.233	0.233	0.244	0.231	0.235	435,100	100,997	0.2321	11.65	11.65	12.20	11.55	11.75	8,702	11.606	0.00%
2017-12-14	0	0.233	0.233	0.244	0.225	0.240	1,021,880	240,736	0.2356	11.65	11.65	12.20	11.25	12.00	20,438	11.779	-1.27%
2017-12-13	0	0.236	0.236	0.240	0.225	0.240	602,600	139,562	0.2316	11.80	11.80	12.00	11.25	12.00	12,052	11.580	-4.07%
2017-12-12	0	0.246	0.230	0.247	-	-	0	0	-	12.30	11.50	12.35	-	-	0	-	0.00%
2017-12-11	0	0.246	0.241	0.246	0.241	0.246	236,000	57,478	0.2436	12.30	12.05	12.30	12.05	12.30	4,720	12.178	2.07%
2017-12-08	0	0.241	0.241	0.244	0.235	0.241	241,000	57,185	0.2373	12.05	12.05	12.20	11.75	12.05	4,820	11.864	-2.03%
2017-12-07	0	0.246	0.240	0.246	0.239	0.249	952,560	232,756	0.2443	12.30	12.00	12.30	11.95	12.45	19,051	12.217	0.41%
2017-12-06	0	0.245	0.245	0.247	0.240	0.244	131,500	31,856	0.2423	12.25	12.25	12.35	12.00	12.20	2,630	12.113	-2.00%
2017-12-05	0	0.250	0.244	0.250	0.243	0.250	697,820	173,083	0.2480	12.50	12.20	12.50	12.15	12.50	13,956	12.402	0.00%
2017-12-04	0	0.250	0.245	0.255	0.249	0.250	430,000	107,370	0.2497	12.50	12.25	12.75	12.45	12.50	8,600	12.485	-1.96%
2017-12-01	0	0.255	0.243	0.255	0.240	0.255	92,800	22,516	0.2426	12.75	12.15	12.75	12.00	12.75	1,856	12.131	3.66%
2017-11-30	0	0.246	0.246	0.255	0.245	0.246	300,000	73,700	0.2457	12.30	12.30	12.75	12.25	12.30	6,000	12.283	-0.40%
2017-11-29	0	0.247	0.247	0.250	0.245	0.246	482,320	118,237	0.2451	12.35	12.35	12.50	12.25	12.30	9,646	12.257	-0.40%
2017-11-28	0	0.248	0.246	0.248	0.245	0.250	920,000	228,730	0.2486	12.40	12.30	12.40	12.25	12.50	18,400	12.431	0.81%
2017-11-27	0	0.246	0.245	0.246	0.241	0.250	1,960,580	484,037	0.2469	12.30	12.25	12.30	12.05	12.50	39,212	12.344	0.41%
2017-11-24	0	0.245	0.245	0.246	0.244	0.245	580,000	141,700	0.2443	12.25	12.25	12.30	12.20	12.25	11,600	12.216	0.41%
2017-11-23	0	0.244	0.242	0.246	0.244	0.250	1,108,150	272,600	0.2460	12.20	12.10	12.30	12.20	12.50	22,163	12.300	-1.61%
2017-11-22	0	0.248	0.247	0.248	0.244	0.250	1,185,000	295,595	0.2494	12.40	12.35	12.40	12.20	12.50	23,700	12.472	0.81%
2017-11-21	0	0.246	0.246	0.250	0.245	0.246	1,154,900	283,294	0.2453	12.30	12.30	12.50	12.25	12.30	23,098	12.265	0.00%
2017-11-20	0	0.246	0.245	0.250	0.240	0.246	1,845,500	452,495	0.2452	12.30	12.25	12.50	12.00	12.30	36,910	12.259	-1.60%
2017-11-17	0	0.250	0.245	0.250	0.244	0.250	1,330,000	327,680	0.2464	12.50	12.25	12.50	12.20	12.50	26,600	12.319	0.00%
2017-11-16	0	0.250	0.245	0.250	0.239	0.280	2,176,680	545,816	0.2508	12.50	12.25	12.50	11.95	14.00	43,534	12.538	1.21%
2017-11-15	0	0.247	0.239	0.248	0.247	0.247	25,750	6,285	0.2441	12.35	11.95	12.40	12.35	12.35	515	12.204	-0.40%
2017-11-14	0	0.248	0.245	0.249	0.244	0.249	450,000	110,930	0.2465	12.40	12.25	12.45	12.20	12.45	9,000	12.326	-0.40%
2017-11-13	0	0.249	0.243	0.249	0.240	0.250	790,400	192,664	0.2438	12.45	12.15	12.45	12.00	12.50	15,808	12.188	2.89%
2017-11-10	0	0.242	0.242	0.255	0.236	0.241	360,000	86,000	0.2389	12.10	12.10	12.75	11.80	12.05	7,200	11.944	0.00%
2017-11-09	0	0.242	0.236	0.245	0.242	0.242	711,020	172,047	0.2420	12.10	11.80	12.25	12.10	12.10	14,220	12.099	0.00%
2017-11-08	0	0.242	0.242	0.244	0.242	0.242	10,000	2,420	0.2420	12.10	12.10	12.20	12.10	12.10	200	12.100	-0.82%
2017-11-07	0	0.244	0.244	0.255	0.239	0.244	1,166,700	281,980	0.2417	12.20	12.20	12.75	11.95	12.20	23,334	12.085	1.24%
2017-11-06	0	0.241	0.240	0.249	0.241	0.241	30,000	7,230	0.2410	12.05	12.00	12.45	12.05	12.05	600	12.050	-2.03%
2017-11-03	0	0.246	0.246	0.250	0.245	0.250	1,481,810	368,231	0.2485	12.30	12.30	12.50	12.25	12.50	29,636	12.425	0.41%
2017-11-02	0	0.245	0.245	0.250	0.245	0.245	102,000	24,957	0.2447	12.25	12.25	12.50	12.25	12.25	2,040	12.234	-3.92%
2017-11-01	0	0.255	0.250	0.260	0.250	0.255	806,250	205,480	0.2549	12.75	12.50	13.00	12.50	12.75	16,125	12.743	4.51%
2017-10-31	0	0.244	0.243	0.245	0.242	0.245	360,700	87,855	0.2436	12.20	12.15	12.25	12.10	12.25	7,214	12.178	-1.21%
2017-10-30	0	0.247	0.246	0.249	0.246	0.270	4,801,200	1,210,550	0.2521	12.35	12.30	12.45	12.30	13.50	96,024	12.607	-8.52%
2017-10-27	0	0.270	0.265	0.270	0.260	0.280	19,862,500	5,394,875	0.2716	13.50	13.25	13.50	13.00	14.00	397,250	13.581	3.85%
2017-10-26	0	0.260	0.250	0.265	0.250	0.260	1,620,000	408,750	0.2523	13.00	12.50	13.25	12.50	13.00	32,400	12.616	-1.89%
2017-10-25	0	0.265	0.255	0.265	0.260	0.265	120,000	31,500	0.2625	13.25	12.75	13.25	13.00	13.25	2,400	13.125	0.00%
2017-10-24	0	0.265	0.255	0.265	0.255	0.270	5,647,900	1,508,067	0.2670	13.25	12.75	13.25	12.75	13.50	112,958	13.351	1.92%
2017-10-23	0	0.260	0.255	0.270	0.250	0.270	11,452,420	3,044,642	0.2659	13.00	12.75	13.50	12.50	13.50	229,048	13.293	4.00%
2017-10-20	0	0.250	0.250	0.260	0.250	0.270	12,864,000	3,405,212	0.2647	12.50	12.50	13.00	12.50	13.50	257,280	13.235	-1.96%
2017-10-19	0	0.255	0.250	0.260	0.255	0.265	15,195,000	3,979,129	0.2619	12.75	12.50	13.00	12.75	13.25	303,900	13.094	2.00%
2017-10-18	0	0.250	0.243	0.250	0.241	0.260	5,984,100	1,533,784	0.2563	12.50	12.15	12.50	12.05	13.00	119,682	12.815	5.49%
2017-10-17	0	0.237	0.237	0.246	0.237	0.246	1,728,450	422,812	0.2446	11.85	11.85	12.30	11.85	12.30	34,569	12.231	0.00%
2017-10-16	0	0.237	0.237	0.239	0.235	0.260	4,700,000	1,180,310	0.2511	11.85	11.85	11.95	11.75	13.00	94,000	12.556	0.85%
2017-10-13	0	0.235	0.235	0.242	0.235	0.235	174,220	40,910	0.2348	11.75	11.75	12.10	11.75	11.75	3,484	11.741	0.00%
2017-10-12	0	0.235	0.234	0.242	0.234	0.235	180,900	42,472	0.2348	11.75	11.70	12.10	11.70	11.75	3,618	11.739	0.43%
2017-10-11	0	0.234	0.234	0.247	0.231	0.233	623,300	143,949	0.2309	11.70	11.70	12.35	11.55	11.65	12,466	11.547	-0.85%
2017-10-10	0	0.236	0.236	0.242	-	-	8,000	1,832	0.2290	11.80	11.80	12.10	-	-	160	11.450	0.43%
2017-10-09	0	0.235	0.235	0.239	0.235	0.235	40,860	9,595	0.2348	11.75	11.75	11.95	11.75	11.75	817	11.741	-2.08%
2017-10-06	0	0.240	0.234	0.240	0.234	0.240	926,840	220,113	0.2375	12.00	11.70	12.00	11.70	12.00	18,537	11.874	3.45%
2017-10-04	0	0.232	0.231	0.245	0.232	0.232	41,000	9,510	0.2320	11.60	11.55	12.25	11.60	11.60	820	11.598	0.87%
2017-10-03	0	0.230	0.230	0.239	0.224	0.240	804,400	191,274	0.2378	11.50	11.50	11.95	11.20	12.00	16,088	11.889	-3.77%
2017-09-29	0	0.239	0.232	0.239	0.231	0.239	896,000	210,446	0.2349	11.95	11.60	11.95	11.55	11.95	17,920	11.744	0.42%
2017-09-28	0	0.238	0.236	0.243	0.238	0.240	80,100	19,083	0.2382	11.90	11.80	12.15	11.90	12.00	1,602	11.912	-2.86%
2017-09-27	0	0.245	0.238	0.245	0.245	0.245	50,020	12,254	0.2450	12.25	11.90	12.25	12.25	12.25	1,000	12.249	2.94%
2017-09-26	0	0.238	0.236	0.240	0.236	0.248	150,600	35,899	0.2384	11.90	11.80	12.00	11.80	12.40	3,012	11.919	-0.42%
2017-09-25	0	0.239	0.238	0.248	0.239	0.239	151,210	36,128	0.2389	11.95	11.90	12.40	11.95	11.95	3,024	11.946	-1.24%
2017-09-22	0	0.242	0.242	0.250	0.242	0.242	50,000	12,100	0.2420	12.10	12.10	12.50	12.10	12.10	1,000	12.100	-1.22%
2017-09-21	0	0.245	0.244	0.249	0.245	0.255	220,000	54,150	0.2461	12.25	12.20	12.45	12.25	12.75	4,400	12.307	-2.00%
2017-09-20	0	0.250	0.247	0.250	0.243	0.255	14,611,550	3,710,345	0.2539	12.50	12.35	12.50	12.15	12.75	292,231	12.697	0.40%
2017-09-19	0	0.249	0.243	0.250	0.248	0.250	4,633,000	1,156,051	0.2495	12.45	12.15	12.50	12.40	12.50	92,660	12.476	2.89%
2017-09-18	0	0.242	0.242	0.250	0.235	0.249	12,170,000	2,998,480	0.2464	12.10	12.10	12.50	11.75	12.45	243,400	12.319	2.98%
2017-09-15	0	0.235	0.235	0.243	0.228	0.243	8,942,700	2,076,802	0.2322	11.75	11.75	12.15	11.40	12.15	178,854	11.612	-4.08%
2017-09-14	0	0.245	0.244	0.245	0.240	0.245	2,694,260	648,500	0.2407	12.25	12.20	12.25	12.00	12.25	53,885	12.035	0.00%
2017-09-13	0	0.245	0.245	0.248	0.245	0.250	530,000	130,280	0.2458	12.25	12.25	12.40	12.25	12.50	10,600	12.291	-2.00%
2017-09-12	0	0.250	0.243	0.250	0.240	0.250	6,035,340	1,494,704	0.2477	12.50	12.15	12.50	12.00	12.50	120,707	12.383	0.81%
2017-09-11	0	0.248	0.240	0.248	0.233	0.248	8,927,260	2,184,121	0.2447	12.40	12.00	12.40	11.65	12.40	178,545	12.233	6.44%
2017-09-08	0	0.233	0.233	0.234	0.233	0.233	1,120,550	261,036	0.2330	11.65	11.65	11.70	11.65	11.65	22,411	11.648	0.00%
2017-09-07	0	0.233	0.233	0.240	0.230	0.239	5,805,260	1,382,662	0.2382	11.65	11.65	12.00	11.50	11.95	116,105	11.909	0.87%
2017-09-06	0	0.231	0.231	0.239	0.230	0.239	4,716,100	1,110,690	0.2355	11.55	11.55	11.95	11.50	11.95	94,322	11.776	-3.35%
2017-09-05	0	0.239	0.233	0.240	0.232	0.239	4,133,000	966,762	0.2339	11.95	11.65	12.00	11.60	11.95	82,660	11.696	3.02%
2017-09-04	0	0.232	0.232	0.237	0.232	0.239	8,470,500	1,969,991	0.2326	11.60	11.60	11.85	11.60	11.95	169,410	11.629	-2.93%
2017-09-01	0	0.239	0.235	0.239	0.230	0.239	5,480,000	1,305,160	0.2382	11.95	11.75	11.95	11.50	11.95	109,600	11.908	0.42%
2017-08-31	0	0.238	0.230	0.238	-	-	0	0	-	11.90	11.50	11.90	-	-	0	-	-1.65%
2017-08-30	0	0.242	0.230	0.242	0.225	0.242	1,038,180	245,857	0.2368	12.10	11.50	12.10	11.25	12.10	20,764	11.841	0.83%
2017-08-29	0	0.240	0.235	0.242	0.223	0.240	9,228,690	2,198,134	0.2382	12.00	11.75	12.10	11.15	12.00	184,574	11.909	2.13%
2017-08-28	0	0.235	0.227	0.235	0.216	0.237	2,902,180	666,058	0.2295	11.75	11.35	11.75	10.80	11.85	58,044	11.475	-0.42%
2017-08-25	0	0.236	0.224	0.236	0.218	0.237	6,062,610	1,411,570	0.2328	11.80	11.20	11.80	10.90	11.85	121,252	11.642	6.79%
2017-08-24	0	0.221	0.220	0.221	0.215	0.222	450,000	99,040	0.2201	11.05	11.00	11.05	10.75	11.10	9,000	11.004	0.45%
2017-08-22	0	0.220	0.220	0.229	0.211	0.220	2,431,800	531,230	0.2185	11.00	11.00	11.45	10.55	11.00	48,636	10.923	0.92%
2017-08-21	0	0.218	0.218	0.220	0.212	0.220	3,693,140	806,927	0.2185	10.90	10.90	11.00	10.60	11.00	73,863	10.925	5.31%
2017-08-18	0	0.207	0.207	0.212	0.194	0.207	312,000	62,602	0.2006	10.35	10.35	10.60	9.700	10.35	6,240	10.032	-2.36%
2017-08-17	0	0.212	0.210	0.212	0.210	0.212	261,500	55,330	0.2116	10.60	10.50	10.60	10.50	10.60	5,230	10.579	0.47%
2017-08-16	0	0.211	0.211	0.215	0.210	0.211	146,040	30,667	0.2100	10.55	10.55	10.75	10.50	10.55	2,921	10.500	-2.31%
2017-08-15	0	0.216	0.211	0.216	0.211	0.216	1,520,000	326,480	0.2148	10.80	10.55	10.80	10.55	10.80	30,400	10.739	2.86%
2017-08-14	0	0.210	0.210	0.214	0.209	0.215	6,793,500	1,433,511	0.2110	10.50	10.50	10.70	10.45	10.75	135,870	10.551	0.48%
2017-08-11	0	0.209	0.209	0.214	0.206	0.211	2,545,120	534,633	0.2101	10.45	10.45	10.70	10.30	10.55	50,902	10.503	1.95%
2017-08-10	0	0.205	0.205	0.210	0.202	0.214	2,457,900	512,957	0.2087	10.25	10.25	10.50	10.10	10.70	49,158	10.435	4.06%
2017-08-09	0	0.197	0.197	0.204	0.197	0.198	100,000	19,710	0.1971	9.850	9.850	10.20	9.850	9.900	2,000	9.8550	0.51%
2017-08-08	0	0.196	0.196	0.209	0.196	0.197	130,000	25,590	0.1968	9.800	9.800	10.45	9.800	9.850	2,600	9.8423	-1.51%
2017-08-07	0	0.199	0.199	0.210	0.196	0.199	210,000	41,730	0.1987	9.950	9.950	10.50	9.800	9.950	4,200	9.9357	2.58%
2017-08-04	0	0.194	0.194	0.197	0.194	0.195	68,000	13,190	0.1940	9.700	9.700	9.850	9.700	9.750	1,360	9.6985	-3.00%
2017-08-03	0	0.200	0.198	0.200	0.194	0.200	1,510,200	299,938	0.1986	10.00	9.900	10.00	9.700	10.00	30,204	9.9304	0.00%
2017-08-02	0	0.200	0.200	0.203	0.198	0.204	1,775,750	355,025	0.1999	10.00	10.00	10.15	9.900	10.20	35,515	9.9965	-0.99%
2017-08-01	0	0.202	0.200	0.202	0.200	0.206	197,940	39,908	0.2016	10.10	10.00	10.10	10.00	10.30	3,959	10.081	-1.94%
2017-07-31	0	0.206	0.203	0.208	0.198	0.206	760,870	154,266	0.2027	10.30	10.15	10.40	9.900	10.30	15,217	10.137	0.98%
2017-07-28	0	0.204	0.204	0.208	0.198	0.206	1,210,000	246,380	0.2036	10.20	10.20	10.40	9.900	10.30	24,200	10.181	-1.92%
2017-07-27	0	0.208	0.205	0.208	0.191	0.217	4,000,450	811,344	0.2028	10.40	10.25	10.40	9.550	10.85	80,009	10.141	0.48%
2017-07-26	0	0.207	0.207	0.210	0.201	0.213	4,390,000	912,390	0.2078	10.35	10.35	10.50	10.05	10.65	87,800	10.392	-2.82%
2017-07-25	0	0.213	0.212	0.216	0.211	0.219	2,010,000	430,910	0.2144	10.65	10.60	10.80	10.55	10.95	40,200	10.719	-1.39%
2017-07-24	0	0.216	0.217	0.220	0.212	0.220	1,590,000	345,410	0.2172	10.80	10.85	11.00	10.60	11.00	31,800	10.862	-1.37%
2017-07-21	0	0.219	0.219	0.227	0.218	0.227	2,255,100	498,491	0.2211	10.95	10.95	11.35	10.90	11.35	45,102	11.053	-4.78%
2017-07-20	0	0.230	0.230	0.232	0.230	0.235	1,692,400	390,164	0.2305	11.50	11.50	11.60	11.50	11.75	33,848	11.527	-2.95%
2017-07-19	0	0.237	0.237	0.238	0.235	0.246	28,828,530	6,977,065	0.2420	11.85	11.85	11.90	11.75	12.30	576,571	12.101	-0.42%
2017-07-18	0	0.238	0.231	0.238	0.219	0.240	37,758,660	8,925,498	0.2364	11.90	11.55	11.90	10.95	12.00	755,173	11.819	0.85%
2017-07-17	0	0.236	0.230	0.236	0.205	0.237	22,037,750	4,808,730	0.2182	11.80	11.50	11.80	10.25	11.85	440,755	10.910	13.46%
2017-07-14	0	0.208	0.208	0.209	0.188	0.210	11,952,120	2,417,287	0.2022	10.40	10.40	10.45	9.400	10.50	239,042	10.112	6.12%
2017-07-13	0	0.196	0.196	0.200	0.180	0.205	12,188,150	2,392,340	0.1963	9.800	9.800	10.00	9.000	10.25	243,763	9.8142	0.00%
2017-07-12	0	0.196	0.195	0.197	0.190	0.200	1,922,900	375,889	0.1955	9.800	9.750	9.850	9.500	10.00	38,458	9.7740	-1.51%
2017-07-11	0	0.199	0.197	0.199	0.182	0.199	14,974,500	2,951,742	0.1971	9.950	9.850	9.950	9.100	9.950	299,490	9.8559	3.65%
2017-07-10	0	0.192	0.185	0.193	0.172	0.192	8,215,600	1,537,983	0.1872	9.600	9.250	9.650	8.600	9.600	164,312	9.3601	0.00%
2017-07-07	0	0.192	0.192	0.198	0.175	0.203	14,839,340	2,848,655	0.1920	9.600	9.600	9.900	8.750	10.15	296,787	9.5983	3.78%
2017-07-06	0	0.185	0.179	0.185	0.179	0.185	11,778,000	2,156,710	0.1831	9.250	8.950	9.250	8.950	9.250	235,560	9.1557	3.35%
2017-07-05	0	0.179	0.176	0.179	0.165	0.184	11,080,300	1,934,969	0.1746	8.950	8.800	8.950	8.250	9.200	221,606	8.7316	8.48%
2017-07-04	0	0.165	0.165	0.167	0.161	0.166	3,644,580	600,758	0.1648	8.250	8.250	8.350	8.050	8.300	72,892	8.2418	9.27%
2017-07-03	0	0.151	0.151	0.170	0.150	0.170	2,483,000	412,850	0.1663	7.550	7.550	8.500	7.500	8.500	49,660	8.3135	-9.04%
2017-06-30	0	0.166	0.165	0.168	0.165	0.166	505,000	83,770	0.1659	8.300	8.250	8.400	8.250	8.300	10,100	8.2941	-0.60%
2017-06-29	0	0.167	0.165	0.167	0.164	0.167	1,790,000	296,650	0.1657	8.350	8.250	8.350	8.200	8.350	35,800	8.2863	0.60%
2017-06-28	0	0.166	0.166	0.168	0.155	0.168	1,500,400	245,364	0.1635	8.300	8.300	8.400	7.750	8.400	30,008	8.1766	-1.19%
2017-06-27	0	0.168	0.168	0.171	0.166	0.172	560,000	94,160	0.1681	8.400	8.400	8.550	8.300	8.600	11,200	8.4071	-2.33%
2017-06-26	0	0.172	0.168	0.173	0.169	0.172	1,840,000	311,720	0.1694	8.600	8.400	8.650	8.450	8.600	36,800	8.4707	2.38%
2017-06-23	0	0.168	0.168	0.170	0.167	0.168	633,800	106,270	0.1677	8.400	8.400	8.500	8.350	8.400	12,676	8.3836	0.00%
2017-06-22	0	0.168	0.167	0.169	0.168	0.172	1,180,350	200,446	0.1698	8.400	8.350	8.450	8.400	8.600	23,607	8.4910	-1.18%
2017-06-21	0	0.170	0.169	0.170	0.165	0.171	860,000	145,280	0.1689	8.500	8.450	8.500	8.250	8.550	17,200	8.4465	4.29%
2017-06-20	0	0.163	0.163	0.164	0.155	0.165	1,301,000	208,825	0.1605	8.150	8.150	8.200	7.750	8.250	26,020	8.0256	6.54%
2017-06-19	0	0.153	0.152	0.155	0.150	0.153	110,000	16,760	0.1524	7.650	7.600	7.750	7.500	7.650	2,200	7.6182	0.66%
2017-06-16	0	0.152	0.152	0.161	0.148	0.160	4,454,000	686,006	0.1540	7.600	7.600	8.050	7.400	8.000	89,080	7.7010	1.33%
2017-06-15	0	0.150	0.150	0.156	0.140	0.165	22,412,810	3,440,039	0.1535	7.500	7.500	7.800	7.000	8.250	448,256	7.6743	-1.96%
2017-06-14	0	0.153	0.153	0.162	0.153	0.169	8,040,000	1,315,960	0.1637	7.650	7.650	8.100	7.650	8.450	160,800	8.1838	-8.93%
2017-06-13	0	0.168	0.164	0.168	0.168	0.169	560,100	94,476	0.1687	8.400	8.200	8.400	8.400	8.450	11,202	8.4339	1.20%
2017-06-12	0	0.166	0.166	0.174	0.165	0.166	380,000	62,810	0.1653	8.300	8.300	8.700	8.250	8.300	7,600	8.2645	0.00%
2017-06-09	0	0.166	0.165	0.173	0.166	0.168	846,000	141,480	0.1672	8.300	8.250	8.650	8.300	8.400	16,920	8.3617	-1.78%
2017-06-08	0	0.169	0.169	0.173	0.169	0.175	550,000	95,220	0.1731	8.450	8.450	8.650	8.450	8.750	11,000	8.6564	1.20%
2017-06-07	0	0.167	0.167	0.175	0.166	0.172	947,000	158,266	0.1671	8.350	8.350	8.750	8.300	8.600	18,940	8.3562	0.00%
2017-06-06	0	0.167	0.166	0.175	0.166	0.168	1,130,750	188,490	0.1667	8.350	8.300	8.750	8.300	8.400	22,615	8.3347	-0.60%
2017-06-05	0	0.168	0.168	0.173	0.167	0.175	2,701,420	457,121	0.1692	8.400	8.400	8.650	8.350	8.750	54,028	8.4608	0.60%
2017-06-02	0	0.167	0.166	0.178	0.166	0.170	411,500	69,490	0.1689	8.350	8.300	8.900	8.300	8.500	8,230	8.4435	0.60%
2017-06-01	0	0.166	0.166	0.168	0.166	0.166	153,160	25,405	0.1659	8.300	8.300	8.400	8.300	8.300	3,063	8.2936	0.61%
2017-05-31	0	0.165	0.164	0.170	0.165	0.165	481,000	79,360	0.1650	8.250	8.200	8.500	8.250	8.250	9,620	8.2495	0.00%
2017-05-29	0	0.165	0.165	0.177	0.164	0.164	40,160	6,585	0.1640	8.250	8.250	8.850	8.200	8.200	803	8.1985	-1.79%
2017-05-26	0	0.168	0.168	0.170	0.166	0.170	1,400,300	236,608	0.1690	8.400	8.400	8.500	8.300	8.500	28,006	8.4485	-1.18%
2017-05-25	0	0.170	0.170	0.174	0.168	0.168	30,000	5,040	0.1680	8.500	8.500	8.700	8.400	8.400	600	8.4000	1.19%
2017-05-24	0	0.168	0.168	0.170	0.168	0.171	810,000	136,600	0.1686	8.400	8.400	8.500	8.400	8.550	16,200	8.4321	1.20%
2017-05-23	0	0.166	0.164	0.166	0.160	0.166	865,150	140,468	0.1624	8.300	8.200	8.300	8.000	8.300	17,303	8.1181	0.00%
2017-05-22	0	0.166	0.165	0.170	0.165	0.170	690,000	115,370	0.1672	8.300	8.250	8.500	8.250	8.500	13,800	8.3601	-1.78%
2017-05-19	0	0.169	0.168	0.178	0.169	0.178	350,000	59,800	0.1709	8.450	8.400	8.900	8.450	8.900	7,000	8.5429	-3.43%
2017-05-18	0	0.175	0.164	0.175	0.172	0.175	296,000	51,610	0.1744	8.750	8.200	8.750	8.600	8.750	5,920	8.7179	0.00%
2017-05-17	0	0.175	0.170	0.176	0.175	0.177	318,200	55,895	0.1757	8.750	8.500	8.800	8.750	8.850	6,364	8.7830	1.16%
2017-05-16	0	0.173	0.173	0.175	0.173	0.177	2,776,200	487,938	0.1758	8.650	8.650	8.750	8.650	8.850	55,524	8.7879	-2.26%
2017-05-15	0	0.177	0.174	0.177	0.176	0.178	440,100	77,827	0.1768	8.850	8.700	8.850	8.800	8.900	8,802	8.8420	0.57%
2017-05-12	0	0.176	0.176	0.181	0.176	0.177	151,000	26,690	0.1768	8.800	8.800	9.050	8.800	8.850	3,020	8.8377	0.57%
2017-05-11	0	0.175	0.174	0.182	0.175	0.185	5,442,000	981,736	0.1804	8.750	8.700	9.100	8.750	9.250	108,840	9.0200	-2.23%
2017-05-10	0	0.179	0.179	0.180	0.172	0.180	2,332,760	413,634	0.1773	8.950	8.950	9.000	8.600	9.000	46,655	8.8658	4.68%
2017-05-09	0	0.171	0.171	0.178	0.166	0.178	1,260,000	220,460	0.1750	8.550	8.550	8.900	8.300	8.900	25,200	8.7484	-2.29%
2017-05-08	0	0.175	0.172	0.175	0.161	0.175	2,538,440	425,911	0.1678	8.750	8.600	8.750	8.050	8.750	50,769	8.3892	3.55%
2017-05-05	0	0.169	0.169	0.172	0.164	0.173	2,860,000	475,140	0.1661	8.450	8.450	8.600	8.200	8.650	57,200	8.3066	0.60%
2017-05-04	0	0.168	0.168	0.172	0.168	0.172	198,960	33,678	0.1693	8.400	8.400	8.600	8.400	8.600	3,979	8.4635	-1.75%
2017-05-02	0	0.171	0.171	0.178	0.169	0.171	680,000	116,080	0.1707	8.550	8.550	8.900	8.450	8.550	13,600	8.5353	-2.29%
2017-04-28	0	0.175	0.174	0.175	0.174	0.179	942,070	166,811	0.1771	8.750	8.700	8.750	8.700	8.950	18,841	8.8534	-2.23%
2017-04-27	0	0.179	0.170	0.180	0.165	0.179	2,435,500	426,331	0.1750	8.950	8.500	9.000	8.250	8.950	48,710	8.7524	6.55%
2017-04-26	0	0.168	0.168	0.173	0.166	0.177	1,147,000	191,860	0.1673	8.400	8.400	8.650	8.300	8.850	22,940	8.3636	1.20%
2017-04-25	0	0.166	0.166	0.175	0.165	0.168	1,197,020	199,298	0.1665	8.300	8.300	8.750	8.250	8.400	23,940	8.3248	0.00%
2017-04-24	0	0.166	0.163	0.167	0.166	0.167	420,000	69,920	0.1665	8.300	8.150	8.350	8.300	8.350	8,400	8.3238	-0.60%
2017-04-21	0	0.167	0.161	0.166	0.160	0.168	154,340	25,451	0.1649	8.350	8.050	8.300	8.000	8.400	3,087	8.2451	4.37%
2017-04-20	0	0.160	0.160	0.168	0.160	0.160	28,180	4,427	0.1571	8.000	8.000	8.400	8.000	8.000	564	7.8549	0.00%
2017-04-19	0	0.160	0.157	0.160	0.155	0.160	493,320	77,605	0.1573	8.000	7.850	8.000	7.750	8.000	9,866	7.8656	0.00%
2017-04-18	0	0.160	0.157	0.160	0.157	0.160	924,140	145,988	0.1580	8.000	7.850	8.000	7.850	8.000	18,483	7.8986	0.00%
2017-04-13	0	0.160	0.160	0.163	0.160	0.162	590,000	94,740	0.1606	8.000	8.000	8.150	8.000	8.100	11,800	8.0288	-3.61%
2017-04-12	0	0.166	0.160	0.166	0.160	0.167	7,566,000	1,230,810	0.1627	8.300	8.000	8.300	8.000	8.350	151,320	8.1338	-0.60%
2017-04-11	0	0.167	0.165	0.167	0.179	0.179	80,000	13,680	0.1710	8.350	8.250	8.350	8.950	8.950	1,600	8.5500	0.60%
2017-04-10	0	0.166	0.165	0.168	0.165	0.181	1,800,100	301,376	0.1674	8.300	8.250	8.400	8.250	9.050	36,002	8.3711	-2.92%
2017-04-07	0	0.171	0.170	0.174	0.166	0.178	1,202,930	204,714	0.1702	8.550	8.500	8.700	8.300	8.900	24,059	8.5090	0.00%
2017-04-06	0	0.171	0.171	0.173	0.171	0.174	1,210,200	207,483	0.1714	8.550	8.550	8.650	8.550	8.700	24,204	8.5723	-2.29%
2017-04-05	0	0.175	0.173	0.175	0.173	0.176	1,700,000	296,250	0.1743	8.750	8.650	8.750	8.650	8.800	34,000	8.7132	-1.69%
2017-04-03	0	0.178	0.176	0.178	0.178	0.183	640,000	114,520	0.1789	8.900	8.800	8.900	8.900	9.150	12,800	8.9469	0.00%
2017-03-31	0	0.178	0.176	0.179	0.172	0.178	1,110,000	195,380	0.1760	8.900	8.800	8.950	8.600	8.900	22,200	8.8009	0.56%
2017-03-30	0	0.177	0.176	0.179	0.172	0.179	15,260,000	2,677,060	0.1754	8.850	8.800	8.950	8.600	8.950	305,200	8.7715	-1.12%
2017-03-29	0	0.179	0.179	0.183	0.178	0.182	15,580,000	2,798,290	0.1796	8.950	8.950	9.150	8.900	9.100	311,600	8.9804	-0.56%
2017-03-28	0	0.180	0.179	0.180	0.180	0.181	2,306,340	416,338	0.1805	9.000	8.950	9.000	9.000	9.050	46,127	9.0259	-0.55%
2017-03-27	0	0.181	0.181	0.182	0.178	0.182	3,348,150	604,309	0.1805	9.050	9.050	9.100	8.900	9.100	66,963	9.0245	-0.55%
2017-03-24	0	0.182	0.182	0.185	0.180	0.184	1,989,000	365,328	0.1837	9.100	9.100	9.250	9.000	9.200	39,780	9.1837	-1.09%
2017-03-23	0	0.184	0.182	0.185	0.181	0.184	1,760,000	320,810	0.1823	9.200	9.100	9.250	9.050	9.200	35,200	9.1139	-0.54%
2017-03-22	0	0.185	0.182	0.186	0.179	0.186	1,415,540	258,160	0.1824	9.250	9.100	9.300	8.950	9.300	28,311	9.1188	0.54%
2017-03-21	0	0.184	0.182	0.184	0.182	0.186	1,891,500	348,363	0.1842	9.200	9.100	9.200	9.100	9.300	37,830	9.2086	-0.54%
2017-03-20	0	0.185	0.181	0.185	0.177	0.185	3,060,500	562,276	0.1837	9.250	9.050	9.250	8.850	9.250	61,210	9.1860	2.78%
2017-03-17	0	0.180	0.179	0.180	0.178	0.184	8,520,380	1,536,540	0.1803	9.000	8.950	9.000	8.900	9.200	170,408	9.0169	-3.23%
2017-03-16	0	0.186	0.184	0.187	0.181	0.186	3,661,500	674,947	0.1843	9.300	9.200	9.350	9.050	9.300	73,230	9.2168	2.20%
2017-03-15	0	0.182	0.181	0.186	0.179	0.186	2,879,250	526,767	0.1830	9.100	9.050	9.300	8.950	9.300	57,585	9.1476	-0.55%
2017-03-14	0	0.183	0.183	0.186	0.181	0.187	1,671,140	306,146	0.1832	9.150	9.150	9.300	9.050	9.350	33,423	9.1598	-0.54%
2017-03-13	0	0.184	0.184	0.188	0.183	0.189	410,000	75,300	0.1837	9.200	9.200	9.400	9.150	9.450	8,200	9.1829	0.00%
2017-03-10	0	0.184	0.184	0.190	0.184	0.189	830,100	154,917	0.1866	9.200	9.200	9.500	9.200	9.450	16,602	9.3312	-0.54%
2017-03-09	0	0.185	0.185	0.191	0.180	0.190	3,669,350	685,979	0.1869	9.250	9.250	9.550	9.000	9.500	73,387	9.3474	-0.54%
2017-03-08	0	0.186	0.185	0.186	0.182	0.190	4,390,300	826,973	0.1884	9.300	9.250	9.300	9.100	9.500	87,806	9.4182	2.76%
2017-03-07	0	0.181	0.181	0.187	0.180	0.186	6,910,000	1,268,650	0.1836	9.050	9.050	9.350	9.000	9.300	138,200	9.1798	-0.55%
2017-03-06	0	0.182	0.177	0.184	0.173	0.183	5,570,420	1,000,122	0.1795	9.100	8.850	9.200	8.650	9.150	111,408	8.9771	5.20%
2017-03-03	0	0.173	0.173	0.179	0.170	0.178	6,775,350	1,185,432	0.1750	8.650	8.650	8.950	8.500	8.900	135,507	8.7481	-0.57%
2017-03-02	0	0.174	0.174	0.178	0.173	0.177	701,500	122,229	0.1742	8.700	8.700	8.900	8.650	8.850	14,030	8.7120	-0.57%
2017-03-01	0	0.175	0.175	0.180	0.170	0.179	35,610,600	6,300,040	0.1769	8.750	8.750	9.000	8.500	8.950	712,212	8.8457	0.57%
2017-02-28	0	0.174	0.174	0.177	0.171	0.181	41,530,000	7,248,610	0.1745	8.700	8.700	8.850	8.550	9.050	830,600	8.7270	-0.57%
2017-02-27	0	0.175	0.173	0.175	0.171	0.182	49,541,300	8,740,259	0.1764	8.750	8.650	8.750	8.550	9.100	990,826	8.8212	-5.91%
2017-02-24	0	0.186	0.181	0.188	0.181	0.187	21,040,100	3,876,657	0.1843	9.300	9.050	9.400	9.050	9.350	420,802	9.2125	0.54%
2017-02-23	0	0.185	0.184	0.185	0.181	0.187	25,870,300	4,750,984	0.1836	9.250	9.200	9.250	9.050	9.350	517,406	9.1823	0.00%
2017-02-22	0	0.185	0.184	0.187	0.176	0.189	52,850,160	9,687,664	0.1833	9.250	9.200	9.350	8.800	9.450	1,057,003	9.1652	3.35%
2017-02-21	0	0.179	0.179	0.183	0.175	0.185	50,010,000	8,990,970	0.1798	8.950	8.950	9.150	8.750	9.250	1,000,200	8.9892	-0.56%
2017-02-20	0	0.180	0.180	0.182	0.170	0.185	52,698,550	9,349,958	0.1774	9.000	9.000	9.100	8.500	9.250	1,053,971	8.8712	1.69%
2017-02-17	0	0.177	0.173	0.177	0.166	0.177	60,539,780	10,383,636	0.1715	8.850	8.650	8.850	8.300	8.850	1,210,796	8.5759	1.14%
2017-02-16	0	0.175	0.175	0.178	0.172	0.184	84,538,420	15,133,132	0.1790	8.750	8.750	8.900	8.600	9.200	1,690,768	8.9504	-3.85%
2017-02-15	0	0.182	0.181	0.184	0.175	0.185	66,627,250	12,088,344	0.1814	9.100	9.050	9.200	8.750	9.250	1,332,545	9.0716	1.68%
2017-02-14	0	0.179	0.176	0.179	0.174	0.185	50,015,900	8,916,580	0.1783	8.950	8.800	8.950	8.700	9.250	1,000,318	8.9137	1.70%
2017-02-13	0	0.176	0.176	0.177	0.160	0.179	57,888,000	9,768,934	0.1688	8.800	8.800	8.850	8.000	8.950	1,157,760	8.4378	6.02%
2017-02-10	0	0.166	0.165	0.167	0.156	0.167	49,029,010	7,989,580	0.1630	8.300	8.250	8.350	7.800	8.350	980,580	8.1478	0.61%
2017-02-09	0	0.165	0.164	0.165	0.159	0.166	13,692,040	2,214,764	0.1618	8.250	8.200	8.250	7.950	8.300	273,841	8.0878	2.48%
2017-02-08	0	0.161	0.160	0.161	0.156	0.163	42,710,500	6,792,285	0.1590	8.050	8.000	8.050	7.800	8.150	854,210	7.9515	0.63%
2017-02-07	0	0.160	0.160	0.161	0.154	0.162	36,222,760	5,752,191	0.1588	8.000	8.000	8.050	7.700	8.100	724,455	7.9400	4.58%
2017-02-06	0	0.153	0.153	0.154	0.150	0.155	26,683,280	4,085,613	0.1531	7.650	7.650	7.700	7.500	7.750	533,666	7.6558	1.32%
2017-02-03	0	0.151	0.150	0.153	0.146	0.155	22,090,000	3,312,850	0.1500	7.550	7.500	7.650	7.300	7.750	441,800	7.4985	4.14%
2017-02-02	0	0.145	0.145	0.146	0.140	0.145	618,160	88,027	0.1424	7.250	7.250	7.300	7.000	7.250	12,363	7.1201	2.11%
2017-02-01	0	0.142	0.143	0.144	0.140	0.148	1,755,450	248,740	0.1417	7.100	7.150	7.200	7.000	7.400	35,109	7.0848	-4.05%
2017-01-27	0	0.148	0.149	0.151	0.144	0.152	2,886,650	422,764	0.1465	7.400	7.450	7.550	7.200	7.600	57,733	7.3227	-3.90%
2017-01-26	0	0.154	0.154	0.157	0.152	0.162	6,293,600	989,371	0.1572	7.700	7.700	7.850	7.600	8.100	125,872	7.8601	3.36%
2017-01-25	0	0.149	0.149	0.150	0.144	0.153	22,160,070	3,292,159	0.1486	7.450	7.450	7.500	7.200	7.650	443,201	7.4281	4.93%
2017-01-24	0	0.142	0.142	0.143	0.134	0.142	2,400,000	336,740	0.1403	7.100	7.100	7.150	6.700	7.100	48,000	7.0154	-1.39%
2017-01-23	0	0.144	0.136	0.145	0.133	0.144	1,780,600	252,216	0.1416	7.200	6.800	7.250	6.650	7.200	35,612	7.0823	-1.37%
2017-01-20	0	0.146	0.145	0.153	0.143	0.152	9,800,500	1,457,469	0.1487	7.300	7.250	7.650	7.150	7.600	196,010	7.4357	-1.35%
2017-01-19	0	0.148	0.146	0.148	0.139	0.159	17,850,200	2,642,706	0.1480	7.400	7.300	7.400	6.950	7.950	357,004	7.4025	8.03%
2017-01-18	0	0.137	0.132	0.138	0.130	0.137	3,860,100	513,342	0.1330	6.850	6.600	6.900	6.500	6.850	77,202	6.6493	5.38%
2017-01-17	0	0.130	0.130	0.131	0.130	0.132	1,302,500	170,115	0.1306	6.500	6.500	6.550	6.500	6.600	26,050	6.5303	0.00%
2017-01-16	0	0.130	0.128	0.131	0.128	0.132	4,906,940	637,306	0.1299	6.500	6.400	6.550	6.400	6.600	98,139	6.4939	-0.76%
2017-01-13	0	0.131	0.127	0.132	0.121	0.132	13,063,520	1,682,172	0.1288	6.550	6.350	6.600	6.050	6.600	261,270	6.4384	8.26%
2017-01-12	0	0.121	0.120	0.124	0.121	0.121	210,000	25,410	0.1210	6.050	6.000	6.200	6.050	6.050	4,200	6.0500	0.00%
2017-01-11	0	0.121	0.121	0.122	0.121	0.121	696,900	84,265	0.1209	6.050	6.050	6.100	6.050	6.050	13,938	6.0457	-2.42%
2017-01-10	0	0.124	0.123	0.124	0.123	0.124	586,000	72,236	0.1233	6.200	6.150	6.200	6.150	6.200	11,720	6.1635	0.00%
2017-01-09	0	0.124	0.121	0.125	0.122	0.124	2,554,240	313,481	0.1227	6.200	6.050	6.250	6.100	6.200	51,085	6.1365	2.48%
2017-01-06	0	0.121	0.121	0.123	0.121	0.125	625,000	76,705	0.1227	6.050	6.050	6.150	6.050	6.250	12,500	6.1364	0.00%
2017-01-05	0	0.121	0.121	0.123	0.117	0.122	1,204,080	144,118	0.1197	6.050	6.050	6.150	5.850	6.100	24,082	5.9846	-0.82%
2017-01-04	0	0.122	0.120	0.122	0.118	0.123	1,960,100	234,571	0.1197	6.100	6.000	6.100	5.900	6.150	39,202	5.9836	-2.40%
2017-01-03	0	0.125	0.122	0.125	0.122	0.131	4,930,000	615,160	0.1248	6.250	6.100	6.250	6.100	6.550	98,600	6.2389	-0.79%
2016-12-30	0	0.126	0.124	0.127	0.110	0.127	12,910,700	1,543,053	0.1195	6.300	6.200	6.350	5.500	6.350	258,214	5.9759	11.50%
2016-12-29	0	0.113	0.110	0.114	0.108	0.113	4,980,000	547,040	0.1098	5.650	5.500	5.700	5.400	5.650	99,600	5.4924	2.73%
2016-12-28	0	0.110	0.107	0.110	0.105	0.110	3,582,500	380,930	0.1063	5.500	5.350	5.500	5.250	5.500	71,650	5.3165	4.76%
2016-12-23	0	0.105	0.103	0.105	0.102	0.106	8,236,920	856,712	0.1040	5.250	5.150	5.250	5.100	5.300	164,738	5.2004	0.96%
2016-12-22	0	0.104	0.102	0.105	0.101	0.105	21,382,500	2,192,637	0.1025	5.200	5.100	5.250	5.050	5.250	427,650	5.1272	0.00%
2016-12-21	0	0.104	0.105	0.106	0.102	0.108	27,830,000	2,897,100	0.1041	5.200	5.250	5.300	5.100	5.400	556,600	5.2050	-0.95%
2016-12-20	0	0.105	0.105	0.107	0.104	0.116	23,400,000	2,513,770	0.1074	5.250	5.250	5.350	5.200	5.800	468,000	5.3713	-1.87%
2016-12-19	0	0.107	0.106	0.107	0.105	0.124	50,660,700	5,585,277	0.1102	5.350	5.300	5.350	5.250	6.200	1,013,214	5.5124	-13.01%
2016-12-16	0	0.123	0.120	0.123	0.117	0.125	6,635,000	813,635	0.1226	6.150	6.000	6.150	5.850	6.250	132,700	6.1314	2.50%
2016-12-15	0	0.120	0.120	0.121	0.115	0.120	4,023,220	475,438	0.1182	6.000	6.000	6.050	5.750	6.000	80,464	5.9087	0.00%
2016-12-14	0	0.120	0.117	0.120	0.120	0.120	610,000	73,200	0.1200	6.000	5.850	6.000	6.000	6.000	12,200	6.0000	2.56%
2016-12-13	0	0.117	0.115	0.120	0.115	0.122	4,160,600	491,928	0.1182	5.850	5.750	6.000	5.750	6.100	83,212	5.9117	-0.85%
2016-12-12	0	0.118	0.112	0.113	0.111	0.120	9,670,000	1,128,760	0.1167	5.900	5.600	5.650	5.550	6.000	193,400	5.8364	-1.67%
2016-12-09	0	0.120	0.118	0.123	0.118	0.123	3,940,800	471,927	0.1198	6.000	5.900	6.150	5.900	6.150	78,816	5.9877	0.84%
2016-12-08	0	0.119	0.118	0.120	0.116	0.124	8,872,500	1,064,354	0.1200	5.950	5.900	6.000	5.800	6.200	177,450	5.9981	-2.46%
2016-12-07	0	0.122	0.122	0.124	0.119	0.130	29,720,760	3,651,159	0.1228	6.100	6.100	6.200	5.950	6.500	594,415	6.1424	3.39%
2016-12-06	0	0.118	0.119	0.128	0.105	0.133	19,800,600	2,412,826	0.1219	5.900	5.950	6.400	5.250	6.650	396,012	6.0928	-9.92%
2016-12-05	0	0.131	0.131	0.135	0.131	0.135	905,750	119,848	0.1323	6.550	6.550	6.750	6.550	6.750	18,115	6.6160	0.77%
2016-12-02	0	0.130	0.129	0.135	0.129	0.135	4,090,000	534,830	0.1308	6.500	6.450	6.750	6.450	6.750	81,800	6.5383	-4.41%
2016-12-01	0	0.136	0.134	0.136	0.133	0.137	1,177,140	159,165	0.1352	6.800	6.700	6.800	6.650	6.850	23,543	6.7607	0.00%
2016-11-30	0	0.136	0.134	0.136	0.134	0.137	3,390,000	459,680	0.1356	6.800	6.700	6.800	6.700	6.850	67,800	6.7799	0.74%
2016-11-29	0	0.135	0.135	0.136	0.134	0.135	760,800	102,450	0.1347	6.750	6.750	6.800	6.700	6.750	15,216	6.7330	-1.46%
2016-11-28	0	0.137	0.135	0.137	0.137	0.137	120,000	16,440	0.1370	6.850	6.750	6.850	6.850	6.850	2,400	6.8500	-0.72%
2016-11-25	0	0.138	0.135	0.138	0.133	0.138	1,042,000	140,440	0.1348	6.900	6.750	6.900	6.650	6.900	20,840	6.7390	2.22%
2016-11-24	0	0.135	0.132	0.135	0.130	0.135	4,450,200	587,845	0.1321	6.750	6.600	6.750	6.500	6.750	89,004	6.6047	0.00%
2016-11-23	0	0.135	0.134	0.135	0.135	0.137	165,750	22,497	0.1357	6.750	6.700	6.750	6.750	6.850	3,315	6.7864	-2.17%
2016-11-22	0	0.138	0.136	0.139	0.138	0.138	200,000	27,600	0.1380	6.900	6.800	6.950	6.900	6.900	4,000	6.9000	1.47%
2016-11-21	0	0.136	0.136	0.137	0.134	0.135	125,000	16,830	0.1346	6.800	6.800	6.850	6.700	6.750	2,500	6.7320	0.00%
2016-11-18	0	0.136	0.135	0.139	0.135	0.137	976,300	132,007	0.1352	6.800	6.750	6.950	6.750	6.850	19,526	6.7606	0.00%
2016-11-17	0	0.136	0.136	0.137	0.136	0.139	901,850	124,106	0.1376	6.800	6.800	6.850	6.800	6.950	18,037	6.8806	-2.86%
2016-11-16	0	0.140	0.140	0.141	0.138	0.143	3,420,100	482,533	0.1411	7.000	7.000	7.050	6.900	7.150	68,402	7.0544	1.45%
2016-11-15	0	0.138	0.136	0.138	0.134	0.138	1,112,410	150,901	0.1357	6.900	6.800	6.900	6.700	6.900	22,248	6.7826	1.47%
2016-11-14	0	0.136	0.135	0.139	0.134	0.137	552,100	74,623	0.1352	6.800	6.750	6.950	6.700	6.850	11,042	6.7581	-1.45%
2016-11-11	0	0.138	0.137	0.138	0.138	0.141	700,000	98,140	0.1402	6.900	6.850	6.900	6.900	7.050	14,000	7.0100	0.00%
2016-11-10	0	0.138	0.138	0.139	0.137	0.141	964,050	135,188	0.1402	6.900	6.900	6.950	6.850	7.050	19,281	7.0115	1.47%
2016-11-09	0	0.136	0.134	0.138	0.134	0.141	1,016,460	140,129	0.1379	6.800	6.700	6.900	6.700	7.050	20,329	6.8930	-0.73%
2016-11-08	0	0.137	0.135	0.138	0.135	0.143	1,853,060	260,938	0.1408	6.850	6.750	6.900	6.750	7.150	37,061	7.0407	0.00%
2016-11-07	0	0.137	0.135	0.137	0.135	0.139	1,050,060	143,587	0.1367	6.850	6.750	6.850	6.750	6.950	21,001	6.8371	-0.72%
2016-11-04	0	0.138	0.134	0.139	0.135	0.138	940,600	128,818	0.1370	6.900	6.700	6.950	6.750	6.900	18,812	6.8477	2.22%
2016-11-03	0	0.135	0.133	0.136	0.135	0.135	910,300	122,887	0.1350	6.750	6.650	6.800	6.750	6.750	18,206	6.7498	-1.46%
2016-11-02	0	0.137	0.135	0.137	0.135	0.137	1,070,000	144,850	0.1354	6.850	6.750	6.850	6.750	6.850	21,400	6.7687	1.48%
2016-11-01	0	0.135	0.135	0.138	0.134	0.135	440,000	59,050	0.1342	6.750	6.750	6.900	6.700	6.750	8,800	6.7102	0.75%
2016-10-31	0	0.134	0.133	0.137	0.133	0.135	3,030,000	404,190	0.1334	6.700	6.650	6.850	6.650	6.750	60,600	6.6698	-0.74%
2016-10-28	0	0.135	0.135	0.138	0.135	0.137	520,000	70,790	0.1361	6.750	6.750	6.900	6.750	6.850	10,400	6.8067	-3.57%
2016-10-27	0	0.140	0.136	0.140	0.134	0.140	2,080,000	282,460	0.1358	7.000	6.800	7.000	6.700	7.000	41,600	6.7899	2.94%
2016-10-26	0	0.136	0.136	0.137	0.134	0.142	2,061,500	280,725	0.1362	6.800	6.800	6.850	6.700	7.100	41,230	6.8088	-2.86%
2016-10-25	0	0.140	0.139	0.141	0.136	0.143	3,910,000	546,030	0.1396	7.000	6.950	7.050	6.800	7.150	78,200	6.9825	2.94%
2016-10-24	0	0.136	0.135	0.136	0.134	0.136	1,851,000	248,887	0.1345	6.800	6.750	6.800	6.700	6.800	37,020	6.7230	0.00%
2016-10-20	0	0.136	0.134	0.136	0.134	0.137	1,030,000	139,280	0.1352	6.800	6.700	6.800	6.700	6.850	20,600	6.7612	-2.16%
2016-10-19	0	0.139	0.137	0.139	0.136	0.140	1,790,000	247,400	0.1382	6.950	6.850	6.950	6.800	7.000	35,800	6.9106	-0.71%
2016-10-18	0	0.140	0.136	0.140	0.135	0.140	310,000	42,390	0.1367	7.000	6.800	7.000	6.750	7.000	6,200	6.8371	2.94%
2016-10-17	0	0.136	0.136	0.137	0.136	0.136	10,300	1,399	0.1358	6.800	6.800	6.850	6.800	6.800	206	6.7913	-2.16%
2016-10-14	0	0.139	0.136	0.139	0.136	0.139	1,260,000	173,290	0.1375	6.950	6.800	6.950	6.800	6.950	25,200	6.8766	0.00%
2016-10-13	0	0.139	0.138	0.139	0.136	0.139	1,610,000	222,260	0.1380	6.950	6.900	6.950	6.800	6.950	32,200	6.9025	-1.42%
2016-10-12	0	0.141	0.136	0.141	0.135	0.141	6,042,020	823,828	0.1363	7.050	6.800	7.050	6.750	7.050	120,840	6.8175	2.17%
2016-10-11	0	0.138	0.135	0.138	0.135	0.138	220,000	29,950	0.1361	6.900	6.750	6.900	6.750	6.900	4,400	6.8068	0.73%
2016-10-07	0	0.137	0.134	0.137	0.133	0.137	2,600,000	350,750	0.1349	6.850	6.700	6.850	6.650	6.850	52,000	6.7452	-0.72%
2016-10-06	0	0.138	0.137	0.138	0.134	0.138	4,856,500	660,855	0.1361	6.900	6.850	6.900	6.700	6.900	97,130	6.8038	0.73%
2016-10-05	0	0.137	0.134	0.137	0.133	0.137	2,270,800	304,033	0.1339	6.850	6.700	6.850	6.650	6.850	45,416	6.6944	1.48%
2016-10-04	0	0.135	0.134	0.135	0.133	0.136	5,325,450	713,183	0.1339	6.750	6.700	6.750	6.650	6.800	106,509	6.6960	-2.88%
2016-10-03	0	0.139	0.135	0.139	0.133	0.139	4,400,000	594,260	0.1351	6.950	6.750	6.950	6.650	6.950	88,000	6.7530	-0.71%
2016-09-30	0	0.140	0.137	0.140	0.133	0.140	5,410,000	742,680	0.1373	7.000	6.850	7.000	6.650	7.000	108,200	6.8640	0.72%
2016-09-29	0	0.139	0.136	0.139	0.133	0.140	1,900,000	259,290	0.1365	6.950	6.800	6.950	6.650	7.000	38,000	6.8234	-0.71%
2016-09-28	0	0.140	0.139	0.143	0.138	0.144	668,600	93,423	0.1397	7.000	6.950	7.150	6.900	7.200	13,372	6.9865	-2.10%
2016-09-27	0	0.143	0.138	0.143	0.137	0.145	1,064,500	148,826	0.1398	7.150	6.900	7.150	6.850	7.250	21,290	6.9904	-1.38%
2016-09-26	0	0.145	0.142	0.145	0.142	0.148	1,191,710	173,441	0.1455	7.250	7.100	7.250	7.100	7.400	23,834	7.2770	-2.03%
2016-09-23	0	0.148	0.144	0.148	0.139	0.151	4,667,800	670,208	0.1436	7.400	7.200	7.400	6.950	7.550	93,356	7.1791	5.71%
2016-09-22	0	0.140	0.138	0.140	0.138	0.142	3,366,380	472,392	0.1403	7.000	6.900	7.000	6.900	7.100	67,328	7.0163	0.00%
2016-09-21	0	0.140	0.137	0.140	0.136	0.141	3,998,450	556,746	0.1392	7.000	6.850	7.000	6.800	7.050	79,969	6.9620	0.00%
2016-09-20	0	0.140	0.137	0.141	0.135	0.140	1,641,000	227,650	0.1387	7.000	6.850	7.050	6.750	7.000	32,820	6.9363	0.00%
2016-09-19	0	0.140	0.137	0.140	0.137	0.140	690,120	96,075	0.1392	7.000	6.850	7.000	6.850	7.000	13,802	6.9607	-0.71%
2016-09-15	0	0.141	0.137	0.141	0.140	0.141	760,000	106,650	0.1403	7.050	6.850	7.050	7.000	7.050	15,200	7.0164	1.44%
2016-09-14	0	0.139	0.136	0.139	0.135	0.139	1,983,080	268,654	0.1355	6.950	6.800	6.950	6.750	6.950	39,662	6.7737	1.46%
2016-09-13	0	0.137	0.136	0.139	0.134	0.138	2,020,000	274,110	0.1357	6.850	6.800	6.950	6.700	6.900	40,400	6.7849	3.01%
2016-09-12	0	0.133	0.133	0.136	0.133	0.137	430,700	58,736	0.1364	6.650	6.650	6.800	6.650	6.850	8,614	6.8187	-2.92%
2016-09-09	0	0.137	0.135	0.137	0.135	0.138	4,120,200	564,155	0.1369	6.850	6.750	6.850	6.750	6.900	82,404	6.8462	0.00%
2016-09-08	0	0.137	0.133	0.138	0.125	0.138	3,942,060	515,685	0.1308	6.850	6.650	6.900	6.250	6.900	78,841	6.5408	3.01%
2016-09-07	0	0.133	0.133	0.137	0.131	0.135	7,420,000	979,020	0.1319	6.650	6.650	6.850	6.550	6.750	148,400	6.5972	-2.21%
2016-09-06	0	0.136	0.134	0.136	0.133	0.136	1,830,000	245,110	0.1339	6.800	6.700	6.800	6.650	6.800	36,600	6.6970	0.00%
2016-09-05	0	0.136	0.132	0.136	0.131	0.137	2,992,620	400,218	0.1337	6.800	6.600	6.800	6.550	6.850	59,852	6.6867	-0.73%
2016-09-02	0	0.137	0.135	0.137	0.135	0.138	857,000	116,518	0.1360	6.850	6.750	6.850	6.750	6.900	17,140	6.7980	-2.84%
2016-09-01	0	0.141	0.134	0.141	0.133	0.142	12,420,000	1,704,920	0.1373	7.050	6.700	7.050	6.650	7.100	248,400	6.8636	-0.70%
2016-08-31	0	0.142	0.135	0.142	0.135	0.142	1,990,300	271,349	0.1363	7.100	6.750	7.100	6.750	7.100	39,806	6.8168	1.43%
2016-08-30	0	0.140	0.136	0.140	0.136	0.143	1,580,000	219,570	0.1390	7.000	6.800	7.000	6.800	7.150	31,600	6.9484	0.72%
2016-08-29	0	0.139	0.137	0.139	0.137	0.139	251,180	34,391	0.1369	6.950	6.850	6.950	6.850	6.950	5,024	6.8459	0.00%
2016-08-26	0	0.139	0.136	0.139	0.134	0.139	3,064,000	414,418	0.1353	6.950	6.800	6.950	6.700	6.950	61,280	6.7627	2.21%
2016-08-25	0	0.136	0.134	0.143	0.134	0.143	4,781,000	650,060	0.1360	6.800	6.700	7.150	6.700	7.150	95,620	6.7984	-2.86%
2016-08-24	0	0.140	0.138	0.140	0.136	0.142	2,300,700	317,703	0.1381	7.000	6.900	7.000	6.800	7.100	46,014	6.9045	-2.78%
2016-08-23	0	0.144	0.137	0.144	0.135	0.144	3,225,500	441,044	0.1367	7.200	6.850	7.200	6.750	7.200	64,510	6.8368	2.86%
2016-08-22	0	0.140	0.136	0.140	0.135	0.140	2,360,300	320,778	0.1359	7.000	6.800	7.000	6.750	7.000	47,206	6.7953	0.00%
2016-08-19	0	0.140	0.136	0.140	0.140	0.141	173,000	24,315	0.1405	7.000	6.800	7.000	7.000	7.050	3,460	7.0275	1.45%
2016-08-18	0	0.138	0.136	0.138	0.134	0.141	10,880,000	1,483,880	0.1364	6.900	6.800	6.900	6.700	7.050	217,600	6.8193	-2.13%
2016-08-17	0	0.141	0.138	0.141	0.135	0.148	5,835,450	816,475	0.1399	7.050	6.900	7.050	6.750	7.400	116,709	6.9958	-0.70%
2016-08-16	0	0.142	0.139	0.142	0.139	0.143	1,352,100	189,253	0.1400	7.100	6.950	7.100	6.950	7.150	27,042	6.9985	-2.07%
2016-08-15	0	0.145	0.140	0.145	0.138	0.145	860,660	121,279	0.1409	7.250	7.000	7.250	6.900	7.250	17,213	7.0457	2.11%
2016-08-12	0	0.142	0.142	0.144	0.137	0.149	3,670,300	525,199	0.1431	7.100	7.100	7.200	6.850	7.450	73,406	7.1547	0.71%
2016-08-11	0	0.141	0.140	0.142	0.140	0.147	5,659,430	802,716	0.1418	7.050	7.000	7.100	7.000	7.350	113,189	7.0918	-4.08%
2016-08-10	0	0.147	0.146	0.147	0.146	0.148	340,600	50,035	0.1469	7.350	7.300	7.350	7.300	7.400	6,812	7.3451	-0.68%
2016-08-09	0	0.148	0.147	0.148	0.146	0.152	970,000	142,800	0.1472	7.400	7.350	7.400	7.300	7.600	19,400	7.3608	0.00%
2016-08-08	0	0.148	0.148	0.150	0.148	0.155	1,640,000	244,740	0.1492	7.400	7.400	7.500	7.400	7.750	32,800	7.4616	-3.90%
2016-08-05	0	0.154	0.149	0.154	0.147	0.154	1,614,540	240,718	0.1491	7.700	7.450	7.700	7.350	7.700	32,291	7.4547	2.67%
2016-08-04	0	0.150	0.147	0.150	0.147	0.152	670,960	99,625	0.1485	7.500	7.350	7.500	7.350	7.600	13,419	7.4241	1.35%
2016-08-03	0	0.148	0.147	0.148	0.148	0.150	961,600	142,594	0.1483	7.400	7.350	7.400	7.400	7.500	19,232	7.4144	-1.99%
2016-08-01	0	0.151	0.150	0.151	0.151	0.157	832,220	127,461	0.1532	7.550	7.500	7.550	7.550	7.850	16,644	7.6579	2.03%
2016-07-29	0	0.148	0.148	0.150	0.148	0.156	2,714,740	411,583	0.1516	7.400	7.400	7.500	7.400	7.800	54,295	7.5805	-3.27%
2016-07-28	0	0.153	0.152	0.153	0.153	0.156	3,135,250	485,526	0.1549	7.650	7.600	7.650	7.650	7.800	62,705	7.7430	-1.29%
2016-07-27	0	0.155	0.154	0.155	0.156	0.158	500,000	78,220	0.1564	7.750	7.700	7.750	7.800	7.900	10,000	7.8220	-0.64%
2016-07-26	0	0.156	0.154	0.156	0.155	0.160	4,059,750	633,158	0.1560	7.800	7.700	7.800	7.750	8.000	81,195	7.7980	-3.11%
2016-07-25	0	0.161	0.157	0.161	0.155	0.161	3,160,000	495,500	0.1568	8.050	7.850	8.050	7.750	8.050	63,200	7.8402	-0.62%
2016-07-22	0	0.162	0.158	0.162	0.159	0.162	960,400	153,310	0.1596	8.100	7.900	8.100	7.950	8.100	19,208	7.9816	-0.61%
2016-07-21	0	0.163	0.160	0.163	0.157	0.163	1,581,200	252,582	0.1597	8.150	8.000	8.150	7.850	8.150	31,624	7.9870	0.00%
2016-07-20	0	0.163	0.157	0.163	0.157	0.163	900,200	142,210	0.1580	8.150	7.850	8.150	7.850	8.150	18,004	7.8988	1.24%
2016-07-19	0	0.161	0.160	0.161	0.161	0.161	111,500	17,944	0.1609	8.050	8.000	8.050	8.050	8.050	2,230	8.0466	0.00%
2016-07-18	0	0.161	0.161	0.162	0.160	0.170	956,450	154,086	0.1611	8.050	8.050	8.100	8.000	8.500	19,129	8.0551	0.63%
2016-07-15	0	0.160	0.160	0.162	0.160	0.163	470,000	75,990	0.1617	8.000	8.000	8.100	8.000	8.150	9,400	8.0840	-1.84%
2016-07-14	0	0.163	0.161	0.163	0.160	0.163	1,320,000	214,010	0.1621	8.150	8.050	8.150	8.000	8.150	26,400	8.1064	0.00%
2016-07-13	0	0.163	0.161	0.164	0.161	0.164	3,400,000	552,370	0.1625	8.150	8.050	8.200	8.050	8.200	68,000	8.1231	1.24%
2016-07-12	0	0.161	0.159	0.162	0.159	0.161	1,350,400	216,411	0.1603	8.050	7.950	8.100	7.950	8.050	27,008	8.0128	1.26%
2016-07-11	0	0.159	0.158	0.160	0.158	0.161	720,000	114,190	0.1586	7.950	7.900	8.000	7.900	8.050	14,400	7.9299	-0.63%
2016-07-08	0	0.160	0.157	0.158	0.156	0.160	1,609,660	254,405	0.1580	8.000	7.850	7.900	7.800	8.000	32,193	7.9024	0.00%
2016-07-07	0	0.160	0.159	0.160	0.158	0.161	400,000	63,720	0.1593	8.000	7.950	8.000	7.900	8.050	8,000	7.9650	0.63%
2016-07-06	0	0.159	0.159	0.160	0.158	0.162	1,270,000	200,990	0.1583	7.950	7.950	8.000	7.900	8.100	25,400	7.9130	1.27%
2016-07-05	0	0.157	0.156	0.160	0.156	0.161	5,920,000	932,440	0.1575	7.850	7.800	8.000	7.800	8.050	118,400	7.8753	0.00%
2016-07-04	0	0.157	0.157	0.161	0.156	0.161	3,200,000	508,290	0.1588	7.850	7.850	8.050	7.800	8.050	64,000	7.9420	-2.48%
2016-06-30	0	0.161	0.159	0.162	0.160	0.162	856,150	138,074	0.1613	8.050	7.950	8.100	8.000	8.100	17,123	8.0637	1.26%
2016-06-29	0	0.159	0.159	0.161	0.159	0.163	2,310,000	370,540	0.1604	7.950	7.950	8.050	7.950	8.150	46,200	8.0203	-0.63%
2016-06-28	0	0.160	0.159	0.160	0.159	0.163	2,091,000	334,375	0.1599	8.000	7.950	8.000	7.950	8.150	41,820	7.9956	-1.23%
2016-06-27	0	0.162	0.162	0.163	0.160	0.163	1,340,100	216,695	0.1617	8.100	8.100	8.150	8.000	8.150	26,802	8.0850	0.62%
2016-06-24	0	0.161	0.160	0.161	0.158	0.163	2,380,000	378,950	0.1592	8.050	8.000	8.050	7.900	8.150	47,600	7.9611	0.63%
2016-06-23	0	0.160	0.160	0.162	0.160	0.163	1,740,200	280,121	0.1610	8.000	8.000	8.100	8.000	8.150	34,804	8.0485	-0.62%
2016-06-22	0	0.161	0.161	0.162	0.161	0.163	3,931,000	637,135	0.1621	8.050	8.050	8.100	8.050	8.150	78,620	8.1040	-0.62%
2016-06-21	0	0.162	0.161	0.164	0.158	0.164	3,660,000	586,730	0.1603	8.100	8.050	8.200	7.900	8.200	73,200	8.0154	-2.41%
2016-06-20	0	0.166	0.161	0.167	0.161	0.167	2,234,000	364,730	0.1633	8.300	8.050	8.350	8.050	8.350	44,680	8.1632	-0.60%
2016-06-17	0	0.167	0.166	0.167	0.165	0.167	487,650	80,808	0.1657	8.350	8.300	8.350	8.250	8.350	9,753	8.2855	0.60%
2016-06-16	0	0.166	0.165	0.166	0.165	0.167	1,670,300	276,177	0.1653	8.300	8.250	8.300	8.250	8.350	33,406	8.2673	0.00%
2016-06-15	0	0.166	0.166	0.168	0.166	0.168	500,000	83,400	0.1668	8.300	8.300	8.400	8.300	8.400	10,000	8.3400	0.00%
2016-06-14	0	0.166	0.165	0.168	0.164	0.168	1,160,000	192,110	0.1656	8.300	8.250	8.400	8.200	8.400	23,200	8.2806	0.00%
2016-06-13	0	0.166	0.166	0.169	0.163	0.169	4,540,960	760,942	0.1676	8.300	8.300	8.450	8.150	8.450	90,819	8.3786	1.22%
2016-06-10	0	0.164	0.164	0.166	0.164	0.168	820,200	135,922	0.1657	8.200	8.200	8.300	8.200	8.400	16,404	8.2859	-2.38%
2016-06-08	0	0.168	0.168	0.170	0.168	0.172	1,590,000	269,960	0.1698	8.400	8.400	8.500	8.400	8.600	31,800	8.4893	-2.89%
2016-06-07	0	0.173	0.171	0.173	0.171	0.178	2,570,800	447,582	0.1741	8.650	8.550	8.650	8.550	8.900	51,416	8.7051	-1.70%
2016-06-06	0	0.176	0.175	0.178	0.174	0.180	5,360,000	950,500	0.1773	8.800	8.750	8.900	8.700	9.000	107,200	8.8666	0.57%
2016-06-03	0	0.175	0.175	0.176	0.166	0.175	5,640,000	975,290	0.1729	8.750	8.750	8.800	8.300	8.750	112,800	8.6462	2.94%
2016-06-02	0	0.170	0.168	0.172	0.163	0.175	8,065,100	1,372,765	0.1702	8.500	8.400	8.600	8.150	8.750	161,302	8.5105	4.29%
2016-06-01	0	0.163	0.162	0.163	0.162	0.169	1,664,140	273,311	0.1642	8.150	8.100	8.150	8.100	8.450	33,283	8.2118	-1.21%
2016-05-31	0	0.165	0.163	0.165	0.161	0.166	7,980,150	1,300,828	0.1630	8.250	8.150	8.250	8.050	8.300	159,603	8.1504	0.00%
2016-05-30	0	0.165	0.161	0.165	0.161	0.165	2,350,000	386,360	0.1644	8.250	8.050	8.250	8.050	8.250	47,000	8.2204	0.00%
2016-05-27	0	0.165	0.163	0.166	0.161	0.167	5,554,030	922,294	0.1661	8.250	8.150	8.300	8.050	8.350	111,081	8.3029	-1.20%
2016-05-26	0	0.167	0.160	0.167	0.160	0.169	4,265,000	707,030	0.1658	8.350	8.000	8.350	8.000	8.450	85,300	8.2887	0.60%
2016-05-25	0	0.166	0.162	0.166	0.158	0.175	13,231,000	2,184,922	0.1651	8.300	8.100	8.300	7.900	8.750	264,620	8.2568	-1.78%
2016-05-24	0	0.169	0.166	0.169	0.165	0.169	4,960,000	831,940	0.1677	8.450	8.300	8.450	8.250	8.450	99,200	8.3865	-0.59%
2016-05-23	0	0.170	0.168	0.170	0.166	0.170	2,070,000	348,690	0.1684	8.500	8.400	8.500	8.300	8.500	41,400	8.4225	-0.58%
2016-05-20	0	0.171	0.168	0.171	0.165	0.173	1,320,000	224,410	0.1700	8.550	8.400	8.550	8.250	8.650	26,400	8.5004	1.18%
2016-05-19	0	0.169	0.167	0.169	0.167	0.170	2,250,300	379,318	0.1686	8.450	8.350	8.450	8.350	8.500	45,006	8.4282	-0.59%
2016-05-18	0	0.170	0.168	0.170	0.167	0.172	5,302,380	895,090	0.1688	8.500	8.400	8.500	8.350	8.600	106,048	8.4405	-0.58%
2016-05-17	0	0.171	0.169	0.171	0.168	0.171	2,660,000	450,840	0.1695	8.550	8.450	8.550	8.400	8.550	53,200	8.4744	0.00%
2016-05-16	0	0.171	0.168	0.171	0.166	0.171	4,772,950	811,680	0.1701	8.550	8.400	8.550	8.300	8.550	95,459	8.5029	0.59%
2016-05-13	0	0.170	0.165	0.171	0.164	0.174	11,111,800	1,845,567	0.1661	8.500	8.250	8.550	8.200	8.700	222,236	8.3045	0.00%
2016-05-12	0	0.170	0.168	0.170	0.168	0.174	3,914,120	670,365	0.1713	8.500	8.400	8.500	8.400	8.700	78,282	8.5634	-2.86%
2016-05-11	0	0.175	0.173	0.175	0.169	0.186	58,297,300	10,280,386	0.1763	8.750	8.650	8.750	8.450	9.300	1,165,946	8.8172	-1.13%
2016-05-10	0	0.177	0.174	0.177	0.174	0.188	86,095,000	15,865,500	0.1843	8.850	8.700	8.850	8.700	9.400	1,721,900	9.2139	-5.35%
2016-05-09	0	0.187	0.186	0.187	0.183	0.187	36,364,040	6,736,855	0.1853	9.350	9.300	9.350	9.150	9.350	727,281	9.2631	0.54%
2016-05-06	0	0.186	0.184	0.186	0.180	0.188	45,006,360	8,274,406	0.1838	9.300	9.200	9.300	9.000	9.400	900,127	9.1925	0.54%
2016-05-05	0	0.185	0.184	0.185	0.185	0.187	65,540,000	12,174,160	0.1858	9.250	9.200	9.250	9.250	9.350	1,310,800	9.2876	0.00%
2016-05-04	0	0.185	0.184	0.185	0.183	0.188	27,711,830	5,135,118	0.1853	9.250	9.200	9.250	9.150	9.400	554,237	9.2652	0.54%
2016-05-03	0	0.184	0.181	0.185	0.178	0.185	41,453,650	7,483,613	0.1805	9.200	9.050	9.250	8.900	9.250	829,073	9.0265	1.66%
2016-04-29	0	0.181	0.179	0.181	0.174	0.182	11,474,000	2,039,460	0.1777	9.050	8.950	9.050	8.700	9.100	229,480	8.8873	2.26%
2016-04-28	0	0.177	0.173	0.177	0.173	0.178	4,130,200	721,913	0.1748	8.850	8.650	8.850	8.650	8.900	82,604	8.7394	1.72%
2016-04-27	0	0.174	0.173	0.177	0.174	0.178	4,630,500	817,233	0.1765	8.700	8.650	8.850	8.700	8.900	92,610	8.8245	-2.25%
2016-04-26	0	0.178	0.175	0.179	0.172	0.179	7,867,880	1,385,618	0.1761	8.900	8.750	8.950	8.600	8.950	157,358	8.8055	-2.20%
2016-04-25	0	0.182	0.180	0.182	0.174	0.184	9,560,000	1,718,150	0.1797	9.100	9.000	9.100	8.700	9.200	191,200	8.9861	-1.09%
2016-04-22	0	0.184	0.181	0.184	0.180	0.184	2,609,000	473,026	0.1813	9.200	9.050	9.200	9.000	9.200	52,180	9.0653	0.55%
2016-04-21	0	0.183	0.180	0.183	0.180	0.184	5,010,000	909,190	0.1815	9.150	9.000	9.150	9.000	9.200	100,200	9.0738	0.00%
2016-04-20	0	0.183	0.179	0.185	0.180	0.185	8,682,000	1,576,086	0.1815	9.150	8.950	9.250	9.000	9.250	173,640	9.0767	-1.08%
2016-04-19	0	0.185	0.182	0.185	0.175	0.185	5,860,100	1,053,677	0.1798	9.250	9.100	9.250	8.750	9.250	117,202	8.9903	1.65%
2016-04-18	0	0.182	0.179	0.182	0.174	0.185	15,326,000	2,768,646	0.1807	9.100	8.950	9.100	8.700	9.250	306,520	9.0325	-2.67%
2016-04-15	0	0.187	0.184	0.187	0.183	0.187	8,544,000	1,572,692	0.1841	9.350	9.200	9.350	9.150	9.350	170,880	9.2035	0.54%
2016-04-14	0	0.186	0.184	0.186	0.184	0.187	2,770,000	513,090	0.1852	9.300	9.200	9.300	9.200	9.350	55,400	9.2616	-1.06%
2016-04-13	0	0.188	0.186	0.188	0.184	0.188	2,280,320	425,257	0.1865	9.400	9.300	9.400	9.200	9.400	45,606	9.3245	-0.53%
2016-04-12	0	0.189	0.187	0.189	0.185	0.190	21,940,500	4,136,139	0.1885	9.450	9.350	9.450	9.250	9.500	438,810	9.4258	-0.53%
2016-04-11	0	0.190	0.188	0.190	0.187	0.192	10,970,000	2,068,490	0.1886	9.500	9.400	9.500	9.350	9.600	219,400	9.4279	-1.04%
2016-04-08	0	0.192	0.191	0.192	0.187	0.193	5,835,700	1,098,926	0.1883	9.600	9.550	9.600	9.350	9.650	116,714	9.4155	2.67%
2016-04-07	0	0.187	0.186	0.187	0.185	0.188	5,360,580	998,626	0.1863	9.350	9.300	9.350	9.250	9.400	107,212	9.3145	-0.53%
2016-04-06	0	0.188	0.185	0.189	0.183	0.189	17,628,000	3,268,410	0.1854	9.400	9.250	9.450	9.150	9.450	352,560	9.2705	1.08%
2016-04-05	0	0.186	0.184	0.187	0.184	0.187	4,246,000	789,546	0.1860	9.300	9.200	9.350	9.200	9.350	84,920	9.2975	-1.06%
2016-04-01	0	0.188	0.187	0.188	0.185	0.190	7,607,160	1,422,144	0.1869	9.400	9.350	9.400	9.250	9.500	152,143	9.3474	0.53%
2016-03-31	0	0.187	0.185	0.187	0.184	0.190	8,341,650	1,556,077	0.1865	9.350	9.250	9.350	9.200	9.500	166,833	9.3272	0.00%
2016-03-30	0	0.187	0.185	0.187	0.183	0.187	3,870,000	719,360	0.1859	9.350	9.250	9.350	9.150	9.350	77,400	9.2941	0.54%
2016-03-29	0	0.186	0.181	0.186	0.181	0.190	6,130,000	1,140,140	0.1860	9.300	9.050	9.300	9.050	9.500	122,600	9.2997	-1.59%
2016-03-24	0	0.189	0.186	0.189	0.185	0.190	1,140,000	215,100	0.1887	9.450	9.300	9.450	9.250	9.500	22,800	9.4342	0.00%
2016-03-23	0	0.189	0.187	0.189	0.187	0.191	7,105,260	1,345,862	0.1894	9.450	9.350	9.450	9.350	9.550	142,105	9.4709	-0.53%
2016-03-22	0	0.190	0.188	0.190	0.186	0.190	2,320,000	436,580	0.1882	9.500	9.400	9.500	9.300	9.500	46,400	9.4091	0.00%
2016-03-21	0	0.190	0.187	0.190	0.184	0.190	2,300,920	429,735	0.1868	9.500	9.350	9.500	9.200	9.500	46,018	9.3383	0.53%
2016-03-18	0	0.189	0.187	0.189	0.184	0.193	6,321,300	1,191,516	0.1885	9.450	9.350	9.450	9.200	9.650	126,426	9.4246	0.53%
2016-03-17	0	0.188	0.185	0.188	0.185	0.189	3,316,000	621,336	0.1874	9.400	9.250	9.400	9.250	9.450	66,320	9.3688	0.00%
2016-03-16	0	0.188	0.187	0.188	0.185	0.190	3,950,000	742,920	0.1881	9.400	9.350	9.400	9.250	9.500	79,000	9.4041	-0.53%
2016-03-15	0	0.189	0.187	0.189	0.181	0.190	8,990,000	1,663,380	0.1850	9.450	9.350	9.450	9.050	9.500	179,800	9.2513	-1.56%
2016-03-14	0	0.192	0.186	0.192	0.188	0.192	3,430,200	652,336	0.1902	9.600	9.300	9.600	9.400	9.600	68,604	9.5087	1.05%
2016-03-11	0	0.190	0.187	0.188	0.186	0.192	7,905,000	1,490,850	0.1886	9.500	9.350	9.400	9.300	9.600	158,100	9.4298	-1.55%
2016-03-10	0	0.193	0.190	0.193	0.186	0.203	63,610,020	12,585,823	0.1979	9.650	9.500	9.650	9.300	10.15	1,272,200	9.8930	1.58%
2016-03-09	0	0.190	0.188	0.190	0.188	0.190	2,794,000	530,196	0.1898	9.500	9.400	9.500	9.400	9.500	55,880	9.4881	-0.52%
2016-03-08	0	0.191	0.190	0.191	0.186	0.192	2,300,000	436,830	0.1899	9.550	9.500	9.550	9.300	9.600	46,000	9.4963	0.00%
2016-03-07	0	0.191	0.188	0.191	0.186	0.193	4,256,000	808,662	0.1900	9.550	9.400	9.550	9.300	9.650	85,120	9.5003	-1.04%
2016-03-04	0	0.193	0.190	0.193	0.190	0.193	3,680,000	704,670	0.1915	9.650	9.500	9.650	9.500	9.650	73,600	9.5743	-0.52%
2016-03-03	0	0.194	0.191	0.194	0.191	0.194	1,591,220	305,795	0.1922	9.700	9.550	9.700	9.550	9.700	31,824	9.6088	0.00%
2016-03-02	0	0.194	0.192	0.194	0.188	0.195	23,512,880	4,514,178	0.1920	9.700	9.600	9.700	9.400	9.750	470,258	9.5994	2.11%
2016-03-01	0	0.190	0.188	0.190	0.187	0.190	2,440,000	460,590	0.1888	9.500	9.400	9.500	9.350	9.500	48,800	9.4383	-0.52%
2016-02-29	0	0.191	0.186	0.191	0.186	0.191	7,389,000	1,393,200	0.1886	9.550	9.300	9.550	9.300	9.550	147,780	9.4275	0.00%
2016-02-26	0	0.191	0.187	0.191	0.185	0.191	1,730,000	325,950	0.1884	9.550	9.350	9.550	9.250	9.550	34,600	9.4205	0.00%
2016-02-25	0	0.191	0.189	0.191	0.184	0.191	10,490,000	1,984,940	0.1892	9.550	9.450	9.550	9.200	9.550	209,800	9.4611	0.00%
2016-02-24	0	0.191	0.189	0.192	0.189	0.193	3,740,000	713,310	0.1907	9.550	9.450	9.600	9.450	9.650	74,800	9.5362	-1.55%
2016-02-23	0	0.194	0.189	0.193	0.189	0.196	10,410,000	2,007,880	0.1929	9.700	9.450	9.650	9.450	9.800	208,200	9.6440	-1.52%
2016-02-22	0	0.197	0.196	0.197	0.190	0.199	5,403,000	1,050,088	0.1944	9.850	9.800	9.850	9.500	9.950	108,060	9.7176	0.00%
2016-02-19	0	0.197	0.194	0.197	0.193	0.199	5,099,200	994,122	0.1950	9.850	9.700	9.850	9.650	9.950	101,984	9.7478	0.51%
2016-02-18	0	0.196	0.195	0.197	0.194	0.200	11,819,380	2,330,343	0.1972	9.800	9.750	9.850	9.700	10.00	236,388	9.8581	-1.51%
2016-02-17	0	0.199	0.197	0.199	0.194	0.200	5,920,260	1,164,528	0.1967	9.950	9.850	9.950	9.700	10.00	118,405	9.8351	2.58%
2016-02-16	0	0.194	0.193	0.197	0.192	0.205	17,380,200	3,455,908	0.1988	9.700	9.650	9.850	9.600	10.25	347,604	9.9421	-1.02%
2016-02-15	0	0.196	0.195	0.196	0.184	0.197	25,180,000	4,814,920	0.1912	9.800	9.750	9.800	9.200	9.850	503,600	9.5610	7.10%
2016-02-12	0	0.183	0.182	0.183	0.180	0.185	2,270,300	415,442	0.1830	9.150	9.100	9.150	9.000	9.250	45,406	9.1495	0.55%
2016-02-11	0	0.182	0.180	0.182	0.173	0.184	5,908,000	1,038,374	0.1758	9.100	9.000	9.100	8.650	9.200	118,160	8.7879	2.25%
2016-02-05	0	0.178	0.176	0.178	0.173	0.184	5,550,000	989,250	0.1782	8.900	8.800	8.900	8.650	9.200	111,000	8.9122	1.14%
2016-02-04	0	0.176	0.174	0.176	0.174	0.178	12,271,000	2,156,888	0.1758	8.800	8.700	8.800	8.700	8.900	245,420	8.7886	0.57%
2016-02-03	0	0.175	0.174	0.175	0.166	0.175	18,490,100	3,164,276	0.1711	8.750	8.700	8.750	8.300	8.750	369,802	8.5567	2.34%
2016-02-02	0	0.171	0.169	0.171	0.166	0.171	18,211,400	3,081,014	0.1692	8.550	8.450	8.550	8.300	8.550	364,228	8.4590	1.79%
2016-02-01	0	0.168	0.167	0.168	0.160	0.171	22,980,700	3,845,612	0.1673	8.400	8.350	8.400	8.000	8.550	459,614	8.3670	-0.59%
2016-01-29	0	0.169	0.168	0.169	0.165	0.172	11,996,200	2,016,170	0.1681	8.450	8.400	8.450	8.250	8.600	239,924	8.4034	-2.31%
2016-01-28	0	0.173	0.172	0.173	0.170	0.175	7,540,000	1,297,460	0.1721	8.650	8.600	8.650	8.500	8.750	150,800	8.6038	0.00%
2016-01-27	0	0.173	0.171	0.173	0.167	0.183	25,260,500	4,349,312	0.1722	8.650	8.550	8.650	8.350	9.150	505,210	8.6089	-1.14%
2016-01-26	0	0.175	0.174	0.175	0.165	0.175	24,753,000	4,202,153	0.1698	8.750	8.700	8.750	8.250	8.750	495,060	8.4882	1.16%
2016-01-25	0	0.173	0.172	0.173	0.169	0.176	66,863,510	11,523,020	0.1723	8.650	8.600	8.650	8.450	8.800	1,337,270	8.6168	4.85%
2016-01-22	0	0.165	0.164	0.165	0.163	0.194	154,898,000	27,158,666	0.1753	8.250	8.200	8.250	8.150	9.700	3,097,960	8.7666	3.77%
2016-01-21	0	0.159	0.159	0.161	0.145	0.285	221,000,730	43,094,811	0.1950	7.950	7.950	8.050	7.250	14.25	4,420,015	9.7499	-44.21%
2016-01-20	0	0.285	0.275	0.285	0.275	0.325	92,466,200	27,610,932	0.2986	14.25	13.75	14.25	13.75	16.25	1,849,324	14.930	-5.00%
2016-01-19	0	0.300	0.290	0.300	0.290	0.310	85,472,020	25,396,255	0.2971	15.00	14.50	15.00	14.50	15.50	1,709,440	14.856	0.00%
2016-01-18	0	0.300	0.290	0.300	0.290	0.305	89,611,060	26,549,761	0.2963	15.00	14.50	15.00	14.50	15.25	1,792,221	14.814	0.00%
2016-01-15	0	0.300	0.295	0.300	0.290	0.390	557,324,850	180,762,873	0.3243	15.00	14.75	15.00	14.50	19.50	11,146,497	16.217	-3.23%
2016-01-14	0	0.310	0.305	0.310	0.300	0.320	103,763,100	32,304,778	0.3113	15.50	15.25	15.50	15.00	16.00	2,075,262	15.567	-3.12%
2016-01-13	0	0.320	0.315	0.320	0.305	0.335	188,172,640	60,180,337	0.3198	16.00	15.75	16.00	15.25	16.75	3,763,453	15.991	3.23%
2016-01-12	0	0.310	0.300	0.310	0.300	0.320	87,836,730	27,183,419	0.3095	15.50	15.00	15.50	15.00	16.00	1,756,735	15.474	3.33%
2016-01-11	0	0.300	0.290	0.300	0.290	0.325	112,595,050	34,895,184	0.3099	15.00	14.50	15.00	14.50	16.25	2,251,901	15.496	-3.23%
2016-01-08	0	0.310	0.310	0.315	0.290	0.350	104,025,500	32,597,895	0.3134	15.50	15.50	15.75	14.50	17.50	2,080,510	15.668	1.64%
2016-01-07	0	0.305	0.300	0.305	0.290	0.330	26,366,300	8,067,814	0.3060	15.25	15.00	15.25	14.50	16.50	527,326	15.299	-7.58%
2016-01-06	0	0.330	0.325	0.330	0.320	0.345	89,061,680	29,349,419	0.3295	16.50	16.25	16.50	16.00	17.25	1,781,234	16.477	1.54%
2016-01-05	0	0.325	0.315	0.325	0.310	0.340	103,595,810	33,735,219	0.3256	16.25	15.75	16.25	15.50	17.00	2,071,916	16.282	-1.52%
2016-01-04	0	0.330	0.325	0.330	0.320	0.375	80,219,150	27,545,323	0.3434	16.50	16.25	16.50	16.00	18.75	1,604,383	17.169	-5.71%
2015-12-31	0	0.350	0.340	0.350	0.340	0.380	128,414,110	45,142,705	0.3515	17.50	17.00	17.50	17.00	19.00	2,568,282	17.577	2.94%
2015-12-30	0	0.340	0.335	0.340	0.310	0.360	168,688,980	55,959,186	0.3317	17.00	16.75	17.00	15.50	18.00	3,373,780	16.586	11.48%
2015-12-29	0	0.305	0.300	0.305	0.295	0.310	100,923,350	30,529,310	0.3025	15.25	15.00	15.25	14.75	15.50	2,018,467	15.125	0.00%
2015-12-28	0	0.305	0.300	0.305	0.275	0.310	54,239,700	16,174,125	0.2982	15.25	15.00	15.25	13.75	15.50	1,084,794	14.910	7.02%
2015-12-24	0	0.285	0.275	0.285	0.275	0.295	24,528,120	7,050,465	0.2874	14.25	13.75	14.25	13.75	14.75	490,562	14.372	-1.72%
2015-12-23	0	0.290	0.285	0.290	0.285	0.310	98,494,450	29,372,998	0.2982	14.50	14.25	14.50	14.25	15.50	1,969,889	14.911	-3.33%
2015-12-22	0	0.300	0.295	0.300	0.285	0.305	112,857,660	33,313,552	0.2952	15.00	14.75	15.00	14.25	15.25	2,257,153	14.759	1.69%
2015-12-21	0	0.295	0.290	0.295	0.290	0.315	72,845,630	22,005,248	0.3021	14.75	14.50	14.75	14.50	15.75	1,456,913	15.104	-1.67%
2015-12-18	0	0.300	0.295	0.300	0.290	0.325	70,568,700	21,586,210	0.3059	15.00	14.75	15.00	14.50	16.25	1,411,374	15.294	1.69%
2015-12-17	0	0.295	0.290	0.295	0.285	0.300	64,468,560	18,907,156	0.2933	14.75	14.50	14.75	14.25	15.00	1,289,371	14.664	0.00%
2015-12-16	0	0.295	0.290	0.295	0.290	0.305	46,290,150	13,800,298	0.2981	14.75	14.50	14.75	14.50	15.25	925,803	14.906	1.72%
2015-12-15	0	0.290	0.285	0.290	0.280	0.315	62,543,880	18,683,410	0.2987	14.50	14.25	14.50	14.00	15.75	1,250,878	14.936	-1.69%
2015-12-14	0	0.295	0.290	0.295	0.265	0.305	61,171,300	17,920,232	0.2930	14.75	14.50	14.75	13.25	15.25	1,223,426	14.648	9.26%
2015-12-11	0	0.270	0.265	0.270	0.250	0.285	51,802,120	14,001,280	0.2703	13.50	13.25	13.50	12.50	14.25	1,036,042	13.514	5.88%
2015-12-10	0	0.255	0.249	0.255	0.240	0.255	9,803,000	2,442,729	0.2492	12.75	12.45	12.75	12.00	12.75	196,060	12.459	4.94%
2015-12-09	0	0.243	0.241	0.243	0.230	0.244	3,413,400	809,873	0.2373	12.15	12.05	12.15	11.50	12.20	68,268	11.863	1.25%
2015-12-08	0	0.240	0.238	0.240	0.237	0.240	1,364,520	325,729	0.2387	12.00	11.90	12.00	11.85	12.00	27,290	11.936	0.00%
2015-12-07	0	0.240	0.240	0.242	0.238	0.246	5,624,460	1,366,624	0.2430	12.00	12.00	12.10	11.90	12.30	112,489	12.149	-2.44%
2015-12-04	0	0.246	0.246	0.249	0.240	0.249	11,082,500	2,710,225	0.2445	12.30	12.30	12.45	12.00	12.45	221,650	12.227	0.41%
2015-12-03	0	0.245	0.245	0.248	0.243	0.250	5,934,020	1,462,743	0.2465	12.25	12.25	12.40	12.15	12.50	118,680	12.325	-2.00%
2015-12-02	0	0.250	0.250	0.255	0.241	0.255	5,642,690	1,387,438	0.2459	12.50	12.50	12.75	12.05	12.75	112,854	12.294	2.04%
2015-12-01	0	0.245	0.245	0.247	0.241	0.248	3,876,790	951,383	0.2454	12.25	12.25	12.35	12.05	12.40	77,536	12.270	0.00%
2015-11-30	0	0.245	0.245	0.246	0.244	0.260	13,650,880	3,397,121	0.2489	12.25	12.25	12.30	12.20	13.00	273,018	12.443	-5.77%
2015-11-27	0	0.260	0.260	0.265	0.255	0.265	6,984,200	1,825,183	0.2613	13.00	13.00	13.25	12.75	13.25	139,684	13.067	0.00%
2015-11-26	0	0.260	0.260	0.265	0.260	0.265	4,740,300	1,253,812	0.2645	13.00	13.00	13.25	13.00	13.25	94,806	13.225	0.00%
2015-11-25	0	0.260	0.260	0.265	0.255	0.265	2,802,700	728,698	0.2600	13.00	13.00	13.25	12.75	13.25	56,054	13.000	0.00%
2015-11-24	0	0.260	0.260	0.265	0.255	0.265	1,476,580	384,229	0.2602	13.00	13.00	13.25	12.75	13.25	29,532	13.011	-3.70%
2015-11-23	0	0.270	0.260	0.270	0.255	0.270	1,075,720	282,321	0.2624	13.50	13.00	13.50	12.75	13.50	21,514	13.122	0.00%
2015-11-20	0	0.270	0.260	0.270	0.255	0.270	7,264,000	1,887,880	0.2599	13.50	13.00	13.50	12.75	13.50	145,280	12.995	0.00%
2015-11-19	0	0.270	0.260	0.270	0.255	0.270	3,380,000	880,930	0.2606	13.50	13.00	13.50	12.75	13.50	67,600	13.032	3.85%
2015-11-18	0	0.260	0.260	0.265	0.255	0.265	2,667,000	690,890	0.2591	13.00	13.00	13.25	12.75	13.25	53,340	12.953	-3.70%
2015-11-17	0	0.270	0.265	0.270	0.249	0.270	6,807,000	1,761,240	0.2587	13.50	13.25	13.50	12.45	13.50	136,140	12.937	5.88%
2015-11-16	0	0.255	0.250	0.255	0.246	0.255	2,070,200	516,786	0.2496	12.75	12.50	12.75	12.30	12.75	41,404	12.482	2.00%
2015-11-13	0	0.250	0.250	0.255	0.249	0.260	2,789,820	702,698	0.2519	12.50	12.50	12.75	12.45	13.00	55,796	12.594	0.00%
2015-11-12	0	0.250	0.250	0.255	0.248	0.255	2,721,900	683,030	0.2509	12.50	12.50	12.75	12.40	12.75	54,438	12.547	0.00%
2015-11-11	0	0.250	0.250	0.255	0.248	0.260	6,400,000	1,613,824	0.2522	12.50	12.50	12.75	12.40	13.00	128,000	12.608	2.74%
2015-11-10	0	0.265	0.265	0.270	0.260	0.280	42,238,800	11,396,878	0.2698	12.17	12.17	12.40	11.94	12.86	919,996	12.388	-5.36%
2015-11-09	0	0.280	0.275	0.285	0.270	0.295	14,808,700	4,174,876	0.2819	12.86	12.63	13.08	12.40	13.54	322,546	12.944	-1.75%
2015-11-06	0	0.285	0.280	0.285	0.280	0.290	9,099,000	2,599,337	0.2857	13.08	12.86	13.08	12.86	13.31	198,184	13.116	-1.72%
2015-11-05	0	0.290	0.285	0.290	0.280	0.300	10,017,240	2,886,634	0.2882	13.31	13.08	13.31	12.86	13.77	218,184	13.230	0.00%
2015-11-04	0	0.290	0.285	0.290	0.270	0.290	9,609,820	2,705,085	0.2815	13.31	13.08	13.31	12.40	13.31	209,310	12.924	7.41%
2015-11-03	0	0.270	0.270	0.275	0.265	0.280	11,459,840	3,120,380	0.2723	12.40	12.40	12.63	12.17	12.86	249,605	12.501	1.89%
2015-11-02	0	0.265	0.260	0.270	0.230	0.270	52,545,980	13,088,634	0.2491	12.17	11.94	12.40	10.56	12.40	1,144,495	11.436	-7.02%
2015-10-30	0	0.285	0.285	0.290	0.285	0.295	5,168,440	1,491,941	0.2887	13.08	13.08	13.31	13.08	13.54	112,573	13.253	-1.72%
2015-10-29	0	0.290	0.285	0.290	0.280	0.290	2,888,500	822,030	0.2846	13.31	13.08	13.31	12.86	13.31	62,914	13.066	0.00%
2015-10-28	0	0.290	0.285	0.290	0.285	0.295	3,749,240	1,092,550	0.2914	13.31	13.08	13.31	13.08	13.54	81,662	13.379	-1.69%
2015-10-27	0	0.295	0.290	0.295	0.285	0.300	5,430,000	1,566,150	0.2884	13.54	13.31	13.54	13.08	13.77	118,270	13.242	-1.67%
2015-10-26	0	0.300	0.295	0.300	0.295	0.315	15,251,000	4,581,005	0.3004	13.77	13.54	13.77	13.54	14.46	332,179	13.791	-3.23%
2015-10-23	0	0.310	0.305	0.310	0.300	0.310	4,504,400	1,384,906	0.3075	14.23	14.00	14.23	13.77	14.23	98,110	14.116	0.00%
2015-10-22	0	0.310	0.305	0.310	0.300	0.315	20,292,600	6,239,544	0.3075	14.23	14.00	14.23	13.77	14.46	441,990	14.117	-1.59%
2015-10-20	0	0.315	0.310	0.315	0.280	0.335	107,593,800	33,861,281	0.3147	14.46	14.23	14.46	12.86	15.38	2,343,481	14.449	12.50%
2015-10-19	0	0.280	0.275	0.280	0.275	0.280	5,523,040	1,537,160	0.2783	12.86	12.63	12.86	12.63	12.86	120,296	12.778	1.82%
2015-10-16	0	0.275	0.270	0.275	0.270	0.280	2,736,080	753,890	0.2755	12.63	12.40	12.63	12.40	12.86	59,594	12.650	0.00%
2015-10-15	0	0.275	0.275	0.280	0.270	0.280	3,136,000	856,450	0.2731	12.63	12.63	12.86	12.40	12.86	68,305	12.539	1.85%
2015-10-14	0	0.270	0.270	0.275	0.270	0.275	4,472,200	1,219,210	0.2726	12.40	12.40	12.63	12.40	12.63	97,408	12.517	-3.57%
2015-10-13	0	0.280	0.275	0.280	0.265	0.280	11,414,000	3,116,650	0.2731	12.86	12.63	12.86	12.17	12.86	248,606	12.536	1.82%
2015-10-12	0	0.275	0.275	0.280	0.270	0.285	4,622,920	1,277,569	0.2764	12.63	12.63	12.86	12.40	13.08	100,691	12.688	-1.79%
2015-10-09	0	0.280	0.275	0.280	0.275	0.285	5,768,000	1,621,650	0.2811	12.86	12.63	12.86	12.63	13.08	125,632	12.908	0.00%
2015-10-08	0	0.280	0.275	0.280	0.265	0.290	10,017,280	2,775,113	0.2770	12.86	12.63	12.86	12.17	13.31	218,185	12.719	3.70%
2015-10-07	0	0.270	0.265	0.270	0.265	0.275	9,412,500	2,538,617	0.2697	12.40	12.17	12.40	12.17	12.63	205,012	12.383	0.00%
2015-10-06	0	0.270	0.265	0.270	0.265	0.275	4,368,200	1,178,500	0.2698	12.40	12.17	12.40	12.17	12.63	95,143	12.387	0.00%
2015-10-05	0	0.270	0.270	0.275	0.265	0.280	11,762,500	3,201,254	0.2722	12.40	12.40	12.63	12.17	12.86	256,197	12.495	-1.82%
2015-10-02	0	0.275	0.270	0.275	0.270	0.280	5,160,100	1,418,775	0.2750	12.63	12.40	12.63	12.40	12.86	112,391	12.624	0.00%
2015-09-30	0	0.275	0.265	0.275	0.265	0.280	10,755,600	2,921,187	0.2716	12.63	12.17	12.63	12.17	12.86	234,266	12.470	3.77%
2015-09-29	0	0.265	0.265	0.270	0.265	0.280	3,930,480	1,054,317	0.2682	12.17	12.17	12.40	12.17	12.86	85,609	12.315	-3.64%
2015-09-25	0	0.275	0.275	0.280	0.270	0.280	3,884,000	1,073,300	0.2763	12.63	12.63	12.86	12.40	12.86	84,597	12.687	-1.79%
2015-09-24	0	0.280	0.275	0.280	0.275	0.285	1,890,000	528,490	0.2796	12.86	12.63	12.86	12.63	13.08	41,166	12.838	1.82%
2015-09-23	0	0.275	0.275	0.280	0.270	0.285	4,156,800	1,149,970	0.2766	12.63	12.63	12.86	12.40	13.08	90,539	12.701	-5.17%
2015-09-22	0	0.290	0.280	0.290	0.280	0.310	19,934,300	5,888,709	0.2954	13.31	12.86	13.31	12.86	14.23	434,185	13.563	3.57%
2015-09-21	0	0.280	0.275	0.280	0.275	0.285	3,280,000	923,300	0.2815	12.86	12.63	12.86	12.63	13.08	71,441	12.924	-1.75%
2015-09-18	0	0.285	0.280	0.285	0.270	0.285	4,933,000	1,374,360	0.2786	13.08	12.86	13.08	12.40	13.08	107,445	12.791	5.56%
2015-09-17	0	0.270	0.265	0.270	0.270	0.275	4,264,300	1,158,405	0.2717	12.40	12.17	12.40	12.40	12.63	92,880	12.472	-1.82%
2015-09-16	0	0.275	0.275	0.280	0.270	0.280	5,548,000	1,530,870	0.2759	12.63	12.63	12.86	12.40	12.86	120,840	12.669	1.85%
2015-09-15	0	0.270	0.265	0.270	0.265	0.280	4,343,460	1,185,262	0.2729	12.40	12.17	12.40	12.17	12.86	94,604	12.529	-1.82%
2015-09-14	0	0.275	0.275	0.280	0.275	0.290	4,646,000	1,301,070	0.2800	12.63	12.63	12.86	12.63	13.31	101,194	12.857	-3.51%
2015-09-11	0	0.285	0.280	0.285	0.280	0.290	6,373,220	1,807,814	0.2837	13.08	12.86	13.08	12.86	13.31	138,814	13.023	0.00%
2015-09-10	0	0.285	0.280	0.285	0.280	0.290	3,586,000	1,012,980	0.2825	13.08	12.86	13.08	12.86	13.31	78,106	12.969	-1.72%
2015-09-09	0	0.290	0.290	0.295	0.285	0.305	17,567,040	5,141,350	0.2927	13.31	13.31	13.54	13.08	14.00	382,625	13.437	0.00%
2015-09-08	0	0.290	0.290	0.295	0.280	0.290	8,618,000	2,468,360	0.2864	13.31	13.31	13.54	12.86	13.31	187,707	13.150	1.75%
2015-09-07	0	0.285	0.280	0.285	0.275	0.290	5,504,200	1,561,692	0.2837	13.08	12.86	13.08	12.63	13.31	119,886	13.026	1.79%
2015-09-04	0	0.280	0.280	0.285	0.275	0.290	7,496,000	2,108,510	0.2813	12.86	12.86	13.08	12.63	13.31	163,269	12.914	1.82%
2015-09-02	0	0.275	0.275	0.280	0.270	0.295	21,855,120	6,183,951	0.2830	12.63	12.63	12.86	12.40	13.54	476,022	12.991	-6.78%
2015-09-01	0	0.295	0.290	0.295	0.265	0.320	44,269,380	13,220,905	0.2986	13.54	13.31	13.54	12.17	14.69	964,223	13.711	9.26%
2015-08-31	0	0.270	0.270	0.275	0.270	0.285	23,141,300	6,405,078	0.2768	12.40	12.40	12.63	12.40	13.08	504,037	12.708	-5.26%
2015-08-28	0	0.285	0.285	0.295	0.255	0.320	89,926,840	26,223,720	0.2916	13.08	13.08	13.54	11.71	14.69	1,958,680	13.388	11.76%
2015-08-27	0	0.255	0.255	0.260	0.245	0.280	34,134,580	8,871,121	0.2599	11.71	11.71	11.94	11.25	12.86	743,479	11.932	-5.56%
2015-08-26	0	0.270	0.270	0.275	0.265	0.280	8,536,000	2,329,860	0.2729	12.40	12.40	12.63	12.17	12.86	185,921	12.531	0.00%
2015-08-25	0	0.270	0.270	0.275	0.260	0.290	15,226,300	4,168,743	0.2738	12.40	12.40	12.63	11.94	13.31	331,641	12.570	1.89%
2015-08-24	0	0.265	0.265	0.270	0.260	0.290	17,003,100	4,586,170	0.2697	12.17	12.17	12.40	11.94	13.31	370,341	12.384	-13.11%
2015-08-21	0	0.305	0.300	0.305	0.295	0.330	34,603,000	10,732,480	0.3102	14.00	13.77	14.00	13.54	15.15	753,682	14.240	-6.15%
2015-08-20	0	0.325	0.320	0.330	0.320	0.365	30,256,200	10,241,570	0.3385	14.92	14.69	15.15	14.69	16.76	659,005	15.541	-12.16%
2015-08-19	0	0.370	0.355	0.360	0.360	0.400	33,372,240	12,680,658	0.3800	16.99	16.30	16.53	16.53	18.36	726,875	17.445	-3.90%
2015-08-18	0	0.385	0.380	0.385	0.380	0.460	67,786,900	28,659,679	0.4228	17.68	17.45	17.68	17.45	21.12	1,476,454	19.411	-15.38%
2015-08-17	0	0.455	0.450	0.455	0.435	0.465	24,673,700	11,027,792	0.4469	20.89	20.66	20.89	19.97	21.35	537,413	20.520	3.41%
2015-08-14	0	0.440	0.440	0.445	0.440	0.480	75,411,500	34,509,195	0.4576	20.20	20.20	20.43	20.20	22.04	1,642,524	21.010	-5.38%
2015-08-13	0	0.465	0.455	0.460	0.455	0.590	408,168,440	209,879,696	0.5142	21.35	20.89	21.12	20.89	27.09	8,890,244	23.608	-8.82%
2015-08-12	0	0.510	0.500	0.510	0.500	0.550	96,951,700	50,700,959	0.5230	23.42	22.96	23.42	22.96	25.25	2,111,688	24.010	-5.56%
2015-08-11	0	0.540	0.530	0.540	0.510	0.570	145,353,200	77,302,080	0.5318	24.79	24.33	24.79	23.42	26.17	3,165,912	24.417	0.00%
2015-08-10	0	0.540	0.510	0.520	0.520	0.600	90,296,900	50,440,291	0.5586	24.79	23.42	23.87	23.87	27.55	1,966,741	25.647	-8.47%
2015-08-07	0	0.590	0.580	0.590	0.570	0.600	14,791,480	8,675,007	0.5865	27.09	26.63	27.09	26.17	27.55	322,171	26.927	-1.67%
2015-08-06	0	0.600	0.590	0.600	0.590	0.640	23,000,200	14,016,296	0.6094	27.55	27.09	27.55	27.09	29.38	500,963	27.979	-4.76%
2015-08-05	0	0.630	0.620	0.630	0.600	0.650	47,517,540	29,908,408	0.6294	28.92	28.47	28.92	27.55	29.84	1,034,971	28.898	5.00%
2015-08-04	0	0.600	0.590	0.600	0.590	0.610	17,007,640	10,204,922	0.6000	27.55	27.09	27.55	27.09	28.01	370,440	27.548	0.00%
2015-08-03	0	0.600	0.590	0.600	0.590	0.620	22,955,420	13,954,264	0.6079	27.55	27.09	27.55	27.09	28.47	499,988	27.909	-1.64%
2015-07-31	0	0.610	0.600	0.610	0.590	0.630	32,861,060	20,129,687	0.6126	28.01	27.55	28.01	27.09	28.92	715,741	28.124	-1.61%
2015-07-30	0	0.620	0.610	0.620	0.600	0.640	40,839,800	25,236,982	0.6180	28.47	28.01	28.47	27.55	29.38	889,524	28.371	0.00%
2015-07-29	0	0.620	0.610	0.620	0.600	0.680	45,728,900	29,412,269	0.6432	28.47	28.01	28.47	27.55	31.22	996,013	29.530	-6.06%
2015-07-28	0	0.660	0.640	0.650	0.630	0.700	45,698,980	30,587,648	0.6693	30.30	29.38	29.84	28.92	32.14	995,361	30.730	0.00%
2015-07-27	0	0.660	0.650	0.660	0.640	0.730	47,448,620	32,868,601	0.6927	30.30	29.84	30.30	29.38	33.52	1,033,470	31.804	-2.94%
2015-07-24	0	0.680	0.680	0.690	0.650	0.720	88,094,660	60,764,488	0.6898	31.22	31.22	31.68	29.84	33.06	1,918,774	31.668	4.62%
2015-07-23	0	0.650	0.640	0.650	0.590	0.670	60,178,060	38,540,026	0.6404	29.84	29.38	29.84	27.09	30.76	1,310,728	29.404	6.56%
2015-07-22	0	0.610	0.600	0.610	0.580	0.610	48,981,840	29,280,671	0.5978	28.01	27.55	28.01	26.63	28.01	1,066,865	27.446	3.39%
2015-07-21	0	0.590	0.580	0.590	0.570	0.600	17,223,760	10,010,523	0.5812	27.09	26.63	27.09	26.17	27.55	375,148	26.684	0.00%
2015-07-20	0	0.590	0.580	0.590	0.560	0.610	29,361,160	17,230,040	0.5868	27.09	26.63	27.09	25.71	28.01	639,510	26.943	3.51%
2015-07-17	0	0.570	0.560	0.570	0.550	0.570	24,154,000	13,554,240	0.5612	26.17	25.71	26.17	25.25	26.17	526,094	25.764	1.79%
2015-07-16	0	0.560	0.540	0.560	0.540	0.570	30,776,000	17,007,980	0.5526	25.71	24.79	25.71	24.79	26.17	670,327	25.373	1.82%
2015-07-15	0	0.550	0.540	0.550	0.540	0.570	15,195,280	8,342,485	0.5490	25.25	24.79	25.25	24.79	26.17	330,966	25.206	-1.79%
2015-07-14	0	0.560	0.550	0.560	0.540	0.640	81,262,000	47,289,580	0.5819	25.71	25.25	25.71	24.79	29.38	1,769,953	26.718	7.69%
2015-07-13	1	-	-	-	-	-	0	0	-	23.87	-	-	-	-	0	-	0.00%
2015-07-10	1	-	-	-	-	-	0	0	-	23.87	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	23.87	-	-	-	-	0	-	0.00%
2015-07-08	1	0.520	0.510	0.530	0.495	0.550	12,302,000	6,214,130	0.5051	23.87	23.42	24.33	22.73	25.25	267,948	23.192	-8.77%
2015-07-07	0	0.570	0.560	0.570	0.510	0.610	16,158,000	8,746,420	0.5413	26.17	25.71	26.17	23.42	28.01	351,935	24.852	-5.00%
2015-07-06	0	0.600	0.590	0.600	0.490	0.640	34,858,000	19,207,060	0.5510	27.55	27.09	27.55	22.50	29.38	759,236	25.298	-6.25%
2015-07-03	0	0.640	0.630	0.640	0.600	0.660	14,462,000	9,062,380	0.6266	29.38	28.92	29.38	27.55	30.30	314,994	28.770	-3.03%
2015-07-02	0	0.660	0.650	0.660	0.640	0.670	13,868,000	9,042,660	0.6521	30.30	29.84	30.30	29.38	30.76	302,056	29.937	1.54%
2015-06-30	0	0.650	0.640	0.650	0.630	0.670	13,300,000	8,677,200	0.6524	29.84	29.38	29.84	28.92	30.76	289,685	29.954	-2.99%
2015-06-29	0	0.670	0.660	0.670	0.650	0.700	16,844,000	11,452,300	0.6799	30.76	30.30	30.76	29.84	32.14	366,876	31.216	0.00%
2015-06-26	0	0.670	0.670	0.680	0.670	0.690	11,918,000	8,102,340	0.6798	30.76	30.76	31.22	30.76	31.68	259,584	31.213	-1.47%
2015-06-25	0	0.680	0.670	0.680	0.650	0.700	24,920,000	16,883,060	0.6775	31.22	30.76	31.22	29.84	32.14	542,778	31.105	3.03%
2015-06-24	0	0.660	0.650	0.660	0.640	0.660	14,644,000	9,501,060	0.6488	30.30	29.84	30.30	29.38	30.30	318,958	29.788	1.54%
2015-06-23	0	0.650	0.640	0.650	0.640	0.660	6,832,000	4,425,720	0.6478	29.84	29.38	29.84	29.38	30.30	148,807	29.741	-1.52%
2015-06-22	0	0.660	0.650	0.660	0.640	0.660	12,664,000	8,264,080	0.6526	30.30	29.84	30.30	29.38	30.30	275,832	29.961	0.00%
2015-06-19	0	0.660	0.650	0.660	0.640	0.660	7,146,000	4,645,720	0.6501	30.30	29.84	30.30	29.38	30.30	155,646	29.848	0.00%
2015-06-18	0	0.660	0.650	0.660	0.640	0.660	8,630,000	5,615,480	0.6507	30.30	29.84	30.30	29.38	30.30	187,968	29.875	0.00%
2015-06-17	0	0.660	0.650	0.660	0.650	0.670	9,368,000	6,152,400	0.6567	30.30	29.84	30.30	29.84	30.76	204,043	30.153	0.00%
2015-06-16	0	0.660	0.650	0.660	0.640	0.670	10,316,000	6,745,740	0.6539	30.30	29.84	30.30	29.38	30.76	224,691	30.022	0.00%
2015-06-15	0	0.660	0.650	0.660	0.650	0.670	39,892,000	26,377,820	0.6612	30.30	29.84	30.30	29.84	30.76	868,881	30.358	0.00%
2015-06-12	0	0.660	0.650	0.660	0.640	0.810	164,478,000	113,097,040	0.6876	30.30	29.84	30.30	29.38	37.19	3,582,466	31.570	-5.71%
2015-06-11	0	0.700	0.690	0.700	0.690	0.710	30,944,000	21,639,740	0.6993	32.14	31.68	32.14	31.68	32.60	673,986	32.107	0.00%
2015-06-10	0	0.700	0.690	0.700	0.680	0.710	25,336,000	17,654,360	0.6968	32.14	31.68	32.14	31.22	32.60	551,839	31.992	0.00%
2015-06-09	0	0.700	0.690	0.700	0.680	0.720	22,448,000	15,698,400	0.6993	32.14	31.68	32.14	31.22	33.06	488,936	32.107	-2.78%
2015-06-08	0	0.720	0.710	0.720	0.700	0.730	33,326,000	23,798,940	0.7141	33.06	32.60	33.06	32.14	33.52	725,868	32.787	-1.37%
2015-06-05	0	0.730	0.720	0.730	0.710	0.740	32,954,000	23,982,340	0.7278	33.52	33.06	33.52	32.60	33.97	717,765	33.413	-1.35%
2015-06-04	0	0.740	0.730	0.740	0.720	0.750	25,140,000	18,444,960	0.7337	33.97	33.52	33.97	33.06	34.43	547,570	33.685	-1.33%
2015-06-03	0	0.750	0.740	0.750	0.730	0.760	31,444,000	23,504,800	0.7475	34.43	33.97	34.43	33.52	34.89	684,876	34.320	2.74%
2015-06-02	0	0.730	0.720	0.730	0.720	0.740	21,264,000	15,546,620	0.7311	33.52	33.06	33.52	33.06	33.97	463,147	33.567	-1.35%
2015-06-01	0	0.740	0.730	0.740	0.720	0.740	41,076,000	29,952,640	0.7292	33.97	33.52	33.97	33.06	33.97	894,669	33.479	2.78%
2015-05-29	0	0.720	0.710	0.720	0.710	0.730	12,932,000	9,225,860	0.7134	33.06	32.60	33.06	32.60	33.52	281,670	32.754	-1.37%
2015-05-28	0	0.730	0.720	0.730	0.710	0.730	13,342,000	9,642,460	0.7227	33.52	33.06	33.52	32.60	33.52	290,600	33.181	0.00%
2015-05-27	0	0.730	0.720	0.730	0.720	0.730	9,568,000	6,924,660	0.7237	33.52	33.06	33.52	33.06	33.52	208,399	33.228	0.00%
2015-05-26	0	0.730	0.720	0.730	0.720	0.730	12,264,000	8,894,040	0.7252	33.52	33.06	33.52	33.06	33.52	267,120	33.296	0.00%
2015-05-22	0	0.730	0.720	0.730	0.720	0.740	15,824,000	11,480,300	0.7255	33.52	33.06	33.52	33.06	33.97	344,660	33.309	0.00%
2015-05-21	0	0.730	0.720	0.730	0.710	0.740	26,128,000	18,928,540	0.7245	33.52	33.06	33.52	32.60	33.97	569,089	33.261	0.00%
2015-05-20	0	0.730	0.720	0.730	0.720	0.740	18,250,000	13,287,380	0.7281	33.52	33.06	33.52	33.06	33.97	397,500	33.427	-1.35%
2015-05-19	0	0.740	0.730	0.740	0.720	0.750	15,074,000	11,059,480	0.7337	33.97	33.52	33.97	33.06	34.43	328,324	33.685	0.00%
2015-05-18	0	0.740	0.730	0.740	0.720	0.750	20,560,000	15,207,500	0.7397	33.97	33.52	33.97	33.06	34.43	447,814	33.959	1.37%
2015-05-15	0	0.730	0.720	0.730	0.720	0.740	15,718,000	11,464,400	0.7294	33.52	33.06	33.52	33.06	33.97	342,351	33.487	0.00%
2015-05-14	0	0.730	0.720	0.730	0.720	0.750	28,872,000	21,297,700	0.7377	33.52	33.06	33.52	33.06	34.43	628,856	33.867	0.31%
2015-05-13	0	0.740	0.730	0.740	0.710	0.760	44,318,000	32,744,660	0.7389	33.41	32.96	33.41	32.06	34.31	981,568	33.360	2.78%
2015-05-12	0	0.720	0.710	0.720	0.710	0.730	10,764,000	7,774,660	0.7223	32.51	32.06	32.51	32.06	32.96	238,404	32.611	-1.37%
2015-05-11	0	0.730	0.720	0.730	0.710	0.730	22,744,000	16,406,080	0.7213	32.96	32.51	32.96	32.06	32.96	503,740	32.569	1.39%
2015-05-08	0	0.720	0.710	0.720	0.710	0.730	11,196,000	8,041,640	0.7183	32.51	32.06	32.51	32.06	32.96	247,972	32.430	0.00%
2015-05-07	0	0.720	0.710	0.720	0.700	0.730	13,006,000	9,255,860	0.7117	32.51	32.06	32.51	31.61	32.96	288,061	32.132	-1.37%
2015-05-06	0	0.730	0.720	0.730	0.720	0.740	20,666,000	15,059,040	0.7287	32.96	32.51	32.96	32.51	33.41	457,716	32.900	-1.35%
2015-05-05	0	0.740	0.730	0.740	0.730	0.780	24,734,000	18,577,060	0.7511	33.41	32.96	33.41	32.96	35.22	547,816	33.911	-1.33%
2015-05-04	0	0.750	0.740	0.750	0.740	0.850	89,814,000	71,099,520	0.7916	33.86	33.41	33.86	33.41	38.38	1,989,226	35.742	1.35%
2015-04-30	0	0.740	0.730	0.740	0.730	0.750	14,632,000	10,786,980	0.7372	33.41	32.96	33.41	32.96	33.86	324,074	33.286	-1.33%
2015-04-29	0	0.750	0.740	0.750	0.740	0.770	18,562,000	13,905,580	0.7491	33.86	33.41	33.86	33.41	34.77	411,116	33.824	-1.32%
2015-04-28	0	0.760	0.750	0.760	0.740	0.760	23,564,000	17,591,920	0.7466	34.31	33.86	34.31	33.41	34.31	521,902	33.707	4.11%
2015-04-27	0	0.730	0.720	0.730	0.710	0.740	11,906,000	8,656,020	0.7270	32.96	32.51	32.96	32.06	33.41	263,697	32.826	1.39%
2015-04-24	0	0.720	0.710	0.720	0.710	0.750	33,226,000	23,967,600	0.7214	32.51	32.06	32.51	32.06	33.86	735,899	32.569	-2.70%
2015-04-23	0	0.740	0.730	0.740	0.720	0.750	12,112,000	8,926,420	0.7370	33.41	32.96	33.41	32.51	33.86	268,260	33.275	1.37%
2015-04-22	0	0.730	0.720	0.730	0.710	0.750	33,494,000	24,352,060	0.7271	32.96	32.51	32.96	32.06	33.86	741,835	32.827	0.00%
2015-04-21	0	0.730	0.720	0.730	0.710	0.740	23,326,000	16,770,800	0.7190	32.96	32.51	32.96	32.06	33.41	516,631	32.462	2.82%
2015-04-20	0	0.710	0.700	0.710	0.700	0.770	34,594,000	25,433,940	0.7352	32.06	31.61	32.06	31.61	34.77	766,198	33.195	-5.33%
2015-04-17	0	0.750	0.740	0.750	0.740	0.770	30,014,000	22,734,600	0.7575	33.86	33.41	33.86	33.41	34.77	664,758	34.200	0.00%
2015-04-16	0	0.750	0.740	0.750	0.720	0.750	16,144,000	11,854,550	0.7343	33.86	33.41	33.86	32.51	33.86	357,562	33.154	1.35%
2015-04-15	0	0.740	0.730	0.740	0.730	0.790	41,454,000	31,118,520	0.7507	33.41	32.96	33.41	32.96	35.67	918,135	33.893	-6.33%
2015-04-14	0	0.790	0.770	0.780	0.750	0.830	52,066,000	41,126,320	0.7899	35.67	34.77	35.22	33.86	37.47	1,153,172	35.664	0.00%
2015-04-13	0	0.790	0.780	0.790	0.740	0.800	61,442,000	47,348,100	0.7706	35.67	35.22	35.67	33.41	36.12	1,360,835	34.793	9.72%
2015-04-10	0	0.720	0.710	0.720	0.710	0.750	41,142,000	30,211,300	0.7343	32.51	32.06	32.51	32.06	33.86	911,225	33.155	-1.37%
2015-04-09	0	0.730	0.720	0.730	0.670	0.750	95,634,000	68,120,340	0.7123	32.96	32.51	32.96	30.25	33.86	2,118,129	32.161	7.35%
2015-04-08	0	0.680	0.670	0.680	0.650	0.680	23,950,000	15,895,480	0.6637	30.70	30.25	30.70	29.35	30.70	530,451	29.966	4.62%
2015-04-02	0	0.650	0.640	0.650	0.640	0.670	18,058,000	11,725,700	0.6493	29.35	28.90	29.35	28.90	30.25	399,954	29.318	-1.52%
2015-04-01	0	0.660	0.650	0.660	0.650	0.680	22,364,000	14,836,100	0.6634	29.80	29.35	29.80	29.35	30.70	495,324	29.952	0.00%
2015-03-31	0	0.660	0.650	0.660	0.640	0.680	57,618,000	37,954,280	0.6587	29.80	29.35	29.80	28.90	30.70	1,276,140	29.741	1.54%
2015-03-30	0	0.650	0.650	0.660	0.640	0.710	30,558,000	20,455,180	0.6694	29.35	29.35	29.80	28.90	32.06	676,807	30.223	-7.14%
2015-03-27	0	0.700	0.690	0.700	0.660	0.720	51,520,000	35,700,220	0.6929	31.61	31.15	31.61	29.80	32.51	1,141,079	31.286	-5.41%
2015-03-26	0	0.740	0.730	0.740	0.730	0.770	39,132,000	29,203,360	0.7463	33.41	32.96	33.41	32.96	34.77	866,707	33.695	-2.63%
2015-03-25	0	0.760	0.750	0.760	0.730	0.760	15,268,000	11,293,620	0.7397	34.31	33.86	34.31	32.96	34.31	338,160	33.397	2.70%
2015-03-24	0	0.740	0.720	0.740	0.720	0.740	11,916,000	8,697,360	0.7299	33.41	32.51	33.41	32.51	33.41	263,919	32.955	1.37%
2015-03-23	0	0.730	0.720	0.730	0.720	0.740	14,710,000	10,706,040	0.7278	32.96	32.51	32.96	32.51	33.41	325,801	32.861	0.00%
2015-03-20	0	0.730	0.720	0.730	0.720	0.740	16,116,000	11,724,320	0.7275	32.96	32.51	32.96	32.51	33.41	356,942	32.847	0.00%
2015-03-19	0	0.730	0.720	0.730	0.710	0.730	22,914,000	16,525,400	0.7212	32.96	32.51	32.96	32.06	32.96	507,506	32.562	1.39%
2015-03-18	0	0.720	0.710	0.720	0.710	0.740	45,182,000	32,852,620	0.7271	32.51	32.06	32.51	32.06	33.41	1,000,704	32.830	-2.70%
2015-03-17	0	0.740	0.730	0.740	0.730	0.770	40,788,000	30,678,280	0.7521	33.41	32.96	33.41	32.96	34.77	903,384	33.959	-1.33%
2015-03-16	0	0.750	0.740	0.750	0.730	0.750	20,914,000	15,442,660	0.7384	33.86	33.41	33.86	32.96	33.86	463,209	33.338	0.00%
2015-03-13	0	0.750	0.740	0.750	0.740	0.750	5,126,000	3,814,540	0.7442	33.86	33.41	33.86	33.41	33.86	113,532	33.599	0.00%
2015-03-12	0	0.750	0.740	0.750	0.740	0.820	69,616,000	54,994,710	0.7900	33.86	33.41	33.86	33.41	37.02	1,541,875	35.667	-3.85%
2015-03-11	0	0.780	0.770	0.780	0.720	0.790	21,622,000	16,258,880	0.7520	35.22	34.77	35.22	32.51	35.67	478,890	33.951	6.85%
2015-03-10	0	0.730	0.720	0.730	0.720	0.740	8,788,000	6,411,820	0.7296	32.96	32.51	32.96	32.51	33.41	194,639	32.942	1.39%
2015-03-09	0	0.720	0.710	0.720	0.720	0.760	38,972,000	28,695,080	0.7363	32.51	32.06	32.51	32.51	34.31	863,163	33.244	-4.00%
2015-03-06	0	0.750	0.740	0.750	0.730	0.760	42,770,000	31,676,340	0.7406	33.86	33.41	33.86	32.96	34.31	947,282	33.439	0.00%
2015-03-05	0	0.750	0.740	0.750	0.730	0.750	8,976,000	6,643,080	0.7401	33.86	33.41	33.86	32.96	33.86	198,803	33.415	0.00%
2015-03-04	0	0.750	0.740	0.750	0.730	0.760	19,506,000	14,514,660	0.7441	33.86	33.41	33.86	32.96	34.31	432,024	33.597	0.00%
2015-03-03	0	0.750	0.740	0.750	0.730	0.750	13,424,000	9,939,880	0.7405	33.86	33.41	33.86	32.96	33.86	297,319	33.432	0.00%
2015-03-02	0	0.750	0.740	0.750	0.740	0.760	28,878,000	21,432,480	0.7422	33.86	33.41	33.86	33.41	34.31	639,598	33.509	-1.32%
2015-02-27	0	0.760	0.750	0.760	0.750	0.780	12,372,000	9,314,320	0.7529	34.31	33.86	34.31	33.86	35.22	274,019	33.992	0.00%
2015-02-26	0	0.760	0.740	0.760	0.740	0.760	4,560,000	3,421,040	0.7502	34.31	33.41	34.31	33.41	34.31	100,996	33.873	0.00%
2015-02-25	0	0.760	0.740	0.760	0.750	0.760	5,106,000	3,838,040	0.7517	34.31	33.41	34.31	33.86	34.31	113,089	33.938	1.33%
2015-02-24	0	0.750	0.740	0.750	0.740	0.760	5,276,000	3,916,560	0.7423	33.86	33.41	33.86	33.41	34.31	116,854	33.517	-1.32%
2015-02-23	0	0.760	0.740	0.760	0.750	0.770	4,140,000	3,130,200	0.7561	34.31	33.41	34.31	33.86	34.77	91,694	34.138	0.00%
2015-02-18	0	0.760	0.740	0.760	0.750	0.760	1,110,000	832,700	0.7502	34.31	33.41	34.31	33.86	34.31	24,585	33.871	0.00%
2015-02-17	0	0.760	0.750	0.760	0.750	0.760	2,750,000	2,068,200	0.7521	34.31	33.86	34.31	33.86	34.31	60,908	33.956	1.33%
2015-02-16	0	0.750	0.740	0.750	0.740	0.770	8,164,000	6,139,500	0.7520	33.86	33.41	33.86	33.41	34.77	180,819	33.954	-1.32%
2015-02-13	0	0.760	0.740	0.760	0.740	0.760	3,938,000	2,953,360	0.7500	34.31	33.41	34.31	33.41	34.31	87,220	33.861	0.00%
2015-02-12	0	0.760	0.740	0.760	0.740	0.770	7,044,000	5,298,560	0.7522	34.31	33.41	34.31	33.41	34.77	156,012	33.962	-1.30%
2015-02-11	0	0.770	0.750	0.760	0.750	0.780	18,008,000	13,782,620	0.7654	34.77	33.86	34.31	33.86	35.22	398,846	34.556	0.00%
2015-02-10	0	0.770	0.750	0.770	0.750	0.780	30,334,000	23,225,900	0.7657	34.77	33.86	34.77	33.86	35.22	671,846	34.570	2.67%
2015-02-09	0	0.750	0.740	0.750	0.730	0.780	38,884,000	29,162,020	0.7500	33.86	33.41	33.86	32.96	35.22	861,214	33.862	0.00%
2015-02-06	0	0.750	0.740	0.750	0.730	0.750	6,656,000	4,913,540	0.7382	33.86	33.41	33.86	32.96	33.86	147,419	33.330	0.00%
2015-02-05	0	0.750	0.740	0.750	0.740	0.750	5,854,000	4,338,320	0.7411	33.86	33.41	33.86	33.41	33.86	129,656	33.460	0.00%
2015-02-04	0	0.750	0.740	0.750	0.740	0.760	9,744,000	7,262,380	0.7453	33.86	33.41	33.86	33.41	34.31	215,813	33.651	0.00%
2015-02-03	0	0.750	0.730	0.750	0.730	0.770	14,962,000	11,193,380	0.7481	33.86	32.96	33.86	32.96	34.77	331,383	33.778	1.35%
2015-02-02	0	0.740	0.730	0.740	0.730	0.760	6,658,000	4,960,420	0.7450	33.41	32.96	33.41	32.96	34.31	147,463	33.638	-2.63%
2015-01-30	0	0.760	0.750	0.760	0.720	0.760	5,250,000	3,908,700	0.7445	34.31	33.86	34.31	32.51	34.31	116,278	33.615	4.11%
2015-01-29	0	0.730	0.720	0.730	0.710	0.730	9,628,000	6,998,240	0.7269	32.96	32.51	32.96	32.06	32.96	213,244	32.818	0.00%
2015-01-28	0	0.730	0.720	0.730	0.720	0.740	1,752,000	1,275,820	0.7282	32.96	32.51	32.96	32.51	33.41	38,804	32.879	-1.35%
2015-01-27	0	0.740	0.730	0.740	0.720	0.740	2,248,000	1,645,460	0.7320	33.41	32.96	33.41	32.51	33.41	49,789	33.048	0.00%
2015-01-26	0	0.740	0.730	0.740	0.730	0.740	1,740,000	1,271,120	0.7305	33.41	32.96	33.41	32.96	33.41	38,538	32.984	0.00%
2015-01-23	0	0.740	0.730	0.740	0.730	0.760	2,284,000	1,676,780	0.7341	33.41	32.96	33.41	32.96	34.31	50,587	33.147	0.00%
2015-01-22	0	0.740	0.730	0.740	0.730	0.760	4,860,000	3,598,700	0.7405	33.41	32.96	33.41	32.96	34.31	107,641	33.433	-1.33%
2015-01-21	0	0.750	0.740	0.750	0.740	0.760	2,648,000	1,982,000	0.7485	33.86	33.41	33.86	33.41	34.31	58,649	33.794	0.00%
2015-01-20	0	0.750	0.750	0.760	0.740	0.780	5,458,000	4,173,200	0.7646	33.86	33.86	34.31	33.41	35.22	120,885	34.522	1.35%
2015-01-19	0	0.740	0.740	0.750	0.740	0.780	8,620,000	6,483,160	0.7521	33.41	33.41	33.86	33.41	35.22	190,918	33.958	-3.90%
2015-01-16	0	0.770	0.760	0.770	0.750	0.770	4,020,000	3,059,360	0.7610	34.77	34.31	34.77	33.86	34.77	89,036	34.361	1.32%
2015-01-15	0	0.760	0.760	0.770	0.730	0.770	7,476,000	5,655,160	0.7564	34.31	34.31	34.77	32.96	34.77	165,581	34.154	1.33%
2015-01-14	0	0.750	0.740	0.750	0.740	0.770	5,750,000	4,322,540	0.7517	33.86	33.41	33.86	33.41	34.77	127,353	33.942	1.35%
2015-01-13	0	0.740	0.740	0.750	0.740	0.750	1,430,000	1,065,140	0.7449	33.41	33.41	33.86	33.41	33.86	31,672	33.630	0.00%
2015-01-12	0	0.740	0.740	0.750	0.740	0.760	5,512,000	4,135,820	0.7503	33.41	33.41	33.86	33.41	34.31	122,081	33.878	-2.63%
2015-01-09	0	0.760	0.760	0.770	0.760	0.790	4,620,000	3,581,120	0.7751	34.31	34.31	34.77	34.31	35.67	102,325	34.997	-1.30%
2015-01-08	0	0.770	0.770	0.780	0.750	0.780	10,736,000	8,213,300	0.7650	34.77	34.77	35.22	33.86	35.22	237,784	34.541	4.05%
2015-01-07	0	0.740	0.740	0.750	0.720	0.750	7,088,000	5,223,700	0.7370	33.41	33.41	33.86	32.51	33.86	156,987	33.275	2.78%
2015-01-06	0	0.720	0.720	0.730	0.690	0.730	10,328,000	7,414,140	0.7179	32.51	32.51	32.96	31.15	32.96	228,747	32.412	1.41%
2015-01-05	0	0.710	0.700	0.710	0.680	0.710	9,446,000	6,571,340	0.6957	32.06	31.61	32.06	30.70	32.06	209,213	31.410	2.90%
2015-01-02	0	0.690	0.680	0.690	0.670	0.690	4,366,000	2,991,960	0.6853	31.15	30.70	31.15	30.25	31.15	96,699	30.941	-1.43%
2014-12-31	0	0.700	0.690	0.700	0.680	0.710	4,480,000	3,097,980	0.6915	31.61	31.15	31.61	30.70	32.06	99,224	31.222	0.00%
2014-12-30	0	0.700	0.690	0.700	0.690	0.710	3,702,000	2,594,580	0.7009	31.61	31.15	31.61	31.15	32.06	81,993	31.644	-1.41%
2014-12-29	0	0.710	0.700	0.710	0.690	0.710	1,144,000	801,100	0.7003	32.06	31.61	32.06	31.15	32.06	25,338	31.617	1.43%
2014-12-24	0	0.700	0.690	0.710	0.690	0.720	3,990,000	2,798,200	0.7013	31.61	31.15	32.06	31.15	32.51	88,372	31.664	-2.78%
2014-12-23	0	0.720	0.700	0.720	0.700	0.730	3,136,000	2,231,360	0.7115	32.51	31.61	32.51	31.61	32.96	69,457	32.126	-1.37%
2014-12-22	0	0.730	0.720	0.730	0.720	0.730	1,698,000	1,228,040	0.7232	32.96	32.51	32.96	32.51	32.96	37,608	32.654	-1.35%
2014-12-19	0	0.740	0.730	0.740	0.720	0.770	1,892,000	1,408,180	0.7443	33.41	32.96	33.41	32.51	34.77	41,905	33.604	1.37%
2014-12-18	0	0.730	0.730	0.740	0.710	0.740	4,326,000	3,137,780	0.7253	32.96	32.96	33.41	32.06	33.41	95,813	32.749	0.00%
2014-12-17	0	0.730	0.730	0.740	0.730	0.750	2,134,000	1,569,600	0.7355	32.96	32.96	33.41	32.96	33.86	47,264	33.209	-2.67%
2014-12-16	0	0.750	0.740	0.750	0.730	0.750	718,000	532,320	0.7414	33.86	33.41	33.86	32.96	33.86	15,902	33.474	0.00%
2014-12-15	0	0.750	0.740	0.750	0.740	0.750	690,000	511,640	0.7415	33.86	33.41	33.86	33.41	33.86	15,282	33.479	0.00%
2014-12-12	0	0.750	0.740	0.750	0.740	0.760	3,004,000	2,238,520	0.7452	33.86	33.41	33.86	33.41	34.31	66,533	33.645	0.00%
2014-12-11	0	0.750	0.740	0.750	0.720	0.750	5,328,000	3,917,660	0.7353	33.86	33.41	33.86	32.51	33.86	118,006	33.199	1.35%
2014-12-10	0	0.740	0.730	0.740	0.730	0.750	2,140,000	1,574,060	0.7355	33.41	32.96	33.41	32.96	33.86	47,397	33.210	-1.33%
2014-12-09	0	0.750	0.740	0.750	0.730	0.750	4,054,000	2,995,180	0.7388	33.86	33.41	33.86	32.96	33.86	89,789	33.358	0.00%
2014-12-08	0	0.750	0.730	0.750	0.730	0.750	3,496,000	2,586,080	0.7397	33.86	32.96	33.86	32.96	33.86	77,430	33.399	0.00%
2014-12-05	0	0.750	0.740	0.750	0.740	0.750	2,948,000	2,196,800	0.7452	33.86	33.41	33.86	33.41	33.86	65,293	33.645	0.00%
2014-12-04	0	0.750	0.740	0.750	0.730	0.760	3,658,000	2,731,720	0.7468	33.86	33.41	33.86	32.96	34.31	81,018	33.717	0.00%
2014-12-03	0	0.750	0.740	0.750	0.740	0.760	2,782,000	2,078,560	0.7471	33.86	33.41	33.86	33.41	34.31	61,617	33.734	0.00%
2014-12-02	0	0.750	0.740	0.750	0.740	0.790	9,698,000	7,389,860	0.7620	33.86	33.41	33.86	33.41	35.67	214,794	34.404	-1.32%
2014-12-01	0	0.760	0.760	0.770	0.740	0.810	24,482,000	18,842,540	0.7696	34.31	34.31	34.77	33.41	36.57	542,234	34.750	0.00%
2014-11-28	0	0.760	0.760	0.770	0.750	0.780	10,520,000	8,022,420	0.7626	34.31	34.31	34.77	33.86	35.22	233,000	34.431	-2.56%
2014-11-27	0	0.780	0.770	0.780	0.760	0.790	17,826,000	13,785,920	0.7734	35.22	34.77	35.22	34.31	35.67	394,815	34.917	0.00%
2014-11-26	0	0.780	0.780	0.790	0.760	0.820	21,152,000	16,652,140	0.7873	35.22	35.22	35.67	34.31	37.02	468,480	35.545	-4.88%
2014-11-25	0	0.820	0.810	0.820	0.810	0.820	2,910,000	2,362,360	0.8118	37.02	36.57	37.02	36.57	37.02	64,451	36.653	-1.20%
2014-11-24	0	0.830	0.820	0.830	0.810	0.840	10,930,000	8,975,420	0.8212	37.47	37.02	37.47	36.57	37.93	242,081	37.076	-1.19%
2014-11-21	0	0.840	0.830	0.840	0.820	0.840	6,578,000	5,461,020	0.8302	37.93	37.47	37.93	37.02	37.93	145,691	37.483	0.00%
2014-11-20	0	0.840	0.830	0.840	0.820	0.840	6,588,000	5,472,400	0.8307	37.93	37.47	37.93	37.02	37.93	145,913	37.505	0.00%
2014-11-19	0	0.840	0.830	0.840	0.830	0.840	7,322,000	6,113,800	0.8350	37.93	37.47	37.93	37.47	37.93	162,170	37.700	0.00%
2014-11-18	0	0.840	0.830	0.840	0.820	0.850	15,676,000	13,072,880	0.8339	37.93	37.47	37.93	37.02	38.38	347,196	37.653	0.00%
2014-11-17	0	0.840	0.830	0.840	0.830	0.850	8,440,000	7,064,020	0.8370	37.93	37.47	37.93	37.47	38.38	186,931	37.789	0.00%
2014-11-14	0	0.840	0.830	0.840	0.830	0.840	8,412,000	6,989,780	0.8309	37.93	37.47	37.93	37.47	37.93	186,311	37.517	-1.18%
2014-11-13	0	0.850	0.840	0.850	0.830	0.850	12,148,000	10,190,200	0.8388	38.38	37.93	38.38	37.47	38.38	269,057	37.874	1.19%
2014-11-12	0	0.840	0.830	0.840	0.830	0.850	9,628,000	8,023,420	0.8333	37.93	37.47	37.93	37.47	38.38	213,244	37.626	-1.18%
2014-11-11	0	0.850	0.840	0.850	0.830	0.860	13,030,000	10,995,500	0.8439	38.38	37.93	38.38	37.47	38.83	288,592	38.100	1.19%
2014-11-10	0	0.840	0.830	0.840	0.800	0.850	17,858,000	14,753,100	0.8261	37.93	37.47	37.93	36.12	38.38	395,524	37.300	0.00%
2014-11-07	0	0.840	0.830	0.840	0.830	0.860	11,768,000	9,945,120	0.8451	37.93	37.47	37.93	37.47	38.83	260,641	38.156	-1.18%
2014-11-06	0	0.850	0.840	0.850	0.830	0.850	10,032,000	8,405,580	0.8379	38.38	37.93	38.38	37.47	38.38	222,192	37.830	0.00%
2014-11-05	0	0.850	0.840	0.850	0.830	0.860	9,426,000	7,965,320	0.8450	38.38	37.93	38.38	37.47	38.83	208,770	38.154	0.00%
2014-11-04	0	0.850	0.840	0.850	0.840	0.860	11,956,000	10,120,700	0.8465	38.38	37.93	38.38	37.93	38.83	264,805	38.219	-1.16%
2014-11-03	0	0.860	0.850	0.860	0.840	0.870	13,440,000	11,487,420	0.8547	38.83	38.38	38.83	37.93	39.28	297,673	38.591	0.00%
2014-10-31	0	0.860	0.850	0.860	0.840	0.890	28,190,000	24,271,800	0.8610	38.83	38.38	38.83	37.93	40.18	624,360	38.875	1.18%
2014-10-30	0	0.850	0.840	0.850	0.840	0.860	12,754,000	10,746,360	0.8426	38.38	37.93	38.38	37.93	38.83	282,479	38.043	-1.16%
2014-10-29	0	0.860	0.850	0.860	0.840	0.860	12,172,000	10,381,960	0.8529	38.83	38.38	38.83	37.93	38.83	269,589	38.510	0.00%
2014-10-28	0	0.860	0.840	0.850	0.840	0.860	12,454,000	10,552,780	0.8473	38.83	37.93	38.38	37.93	38.83	275,835	38.258	1.18%
2014-10-27	0	0.850	0.840	0.850	0.830	0.860	23,284,000	19,676,120	0.8450	38.38	37.93	38.38	37.47	38.83	515,701	38.154	-1.16%
2014-10-24	0	0.860	0.850	0.860	0.850	0.870	22,434,000	19,224,580	0.8569	38.83	38.38	38.83	38.38	39.28	496,875	38.691	-1.15%
2014-10-23	0	0.870	0.860	0.870	0.850	0.890	26,212,000	22,625,020	0.8632	39.28	38.83	39.28	38.38	40.18	580,551	38.972	-1.14%
2014-10-22	0	0.880	0.860	0.870	0.850	0.880	14,360,000	12,408,660	0.8641	39.73	38.83	39.28	38.38	39.73	318,049	39.015	2.33%
2014-10-21	0	0.860	0.850	0.860	0.850	0.870	7,504,000	6,431,180	0.8570	38.83	38.38	38.83	38.38	39.28	166,201	38.695	0.00%
2014-10-20	0	0.860	0.840	0.850	0.840	0.960	163,134,000	142,177,900	0.8715	38.83	37.93	38.38	37.93	43.34	3,613,138	39.350	-8.51%
2014-10-17	0	0.940	0.920	0.940	0.850	1.000	131,266,000	122,809,180	0.9356	42.44	41.54	42.44	38.38	45.15	2,907,316	42.241	8.05%
2014-10-16	0	0.870	0.860	0.870	0.850	0.870	7,248,000	6,192,140	0.8543	39.28	38.83	39.28	38.38	39.28	160,531	38.573	0.00%
2014-10-15	0	0.870	0.860	0.870	0.850	0.900	13,042,000	11,372,940	0.8720	39.28	38.83	39.28	38.38	40.64	288,858	39.372	0.00%
2014-10-14	0	0.870	0.860	0.870	0.860	0.910	9,736,002	8,493,641	0.8724	39.28	38.83	39.28	38.83	41.09	215,636	39.389	-2.25%
2014-10-13	0	0.890	0.880	0.890	0.860	0.890	7,928,000	6,933,540	0.8746	40.18	39.73	40.18	38.83	40.18	175,592	39.487	1.14%
2014-10-10	0	0.880	0.870	0.880	0.870	0.890	12,316,000	10,851,220	0.8811	39.73	39.28	39.73	39.28	40.18	272,778	39.780	-1.12%
2014-10-09	0	0.890	0.880	0.890	0.870	0.890	8,516,000	7,511,060	0.8820	40.18	39.73	40.18	39.28	40.18	188,615	39.822	1.14%
2014-10-08	0	0.880	0.870	0.880	0.860	0.890	11,258,000	9,837,180	0.8738	39.73	39.28	39.73	38.83	40.18	249,345	39.452	-1.12%
2014-10-07	0	0.890	0.880	0.890	0.850	0.910	14,738,000	12,930,680	0.8774	40.18	39.73	40.18	38.38	41.09	326,421	39.613	1.14%
2014-10-06	0	0.880	0.870	0.880	0.850	0.900	10,254,000	8,946,820	0.8725	39.73	39.28	39.73	38.38	40.64	227,108	39.394	3.53%
2014-10-03	0	0.850	0.830	0.840	0.830	0.910	22,592,000	19,284,920	0.8536	38.38	37.47	37.93	37.47	41.09	500,374	38.541	2.41%
2014-09-30	0	0.830	0.830	0.840	0.810	0.880	35,250,000	29,664,320	0.8415	37.47	37.47	37.93	36.57	39.73	780,727	37.996	-5.68%
2014-09-29	0	0.880	0.870	0.880	0.870	0.910	19,978,000	17,593,060	0.8806	39.73	39.28	39.73	39.28	41.09	442,478	39.760	-4.35%
2014-09-26	0	0.920	0.910	0.920	0.860	1.000	107,272,000	99,785,020	0.9302	41.54	41.09	41.54	38.83	45.15	2,375,890	41.999	1.10%
2014-09-25	0	0.910	0.900	0.910	0.900	0.960	33,036,000	30,589,080	0.9259	41.09	40.64	41.09	40.64	43.34	731,691	41.806	0.00%
2014-09-24	0	0.910	0.910	0.920	0.900	0.960	188,252,000	174,644,320	0.9277	41.09	41.09	41.54	40.64	43.34	4,169,458	41.887	-5.21%
2014-09-23	0	0.960	0.950	0.960	0.940	0.960	17,076,000	16,163,100	0.9465	43.34	42.89	43.34	42.44	43.34	378,204	42.736	0.00%
2014-09-22	0	0.960	0.940	0.950	0.930	0.960	11,872,000	11,261,980	0.9486	43.34	42.44	42.89	41.99	43.34	262,944	42.830	1.05%
2014-09-19	0	0.950	0.940	0.950	0.920	0.950	30,738,000	28,720,380	0.9344	42.89	42.44	42.89	41.54	42.89	680,794	42.187	2.15%
2014-09-18	0	0.930	0.920	0.930	0.920	0.950	20,298,000	18,958,880	0.9340	41.99	41.54	41.99	41.54	42.89	449,566	42.172	0.00%
2014-09-17	0	0.930	0.920	0.930	0.920	0.950	22,744,000	21,293,820	0.9362	41.99	41.54	41.99	41.54	42.89	503,740	42.271	0.00%
2014-09-16	0	0.930	0.910	0.930	0.900	0.950	32,242,000	29,809,340	0.9245	41.99	41.09	41.99	40.64	42.89	714,105	41.744	3.33%
2014-09-15	0	0.900	0.890	0.900	0.830	0.900	11,794,000	10,185,060	0.8636	40.64	40.18	40.64	37.47	40.64	261,217	38.991	5.88%
2014-09-12	0	0.850	0.830	0.850	0.830	0.860	9,500,000	8,005,720	0.8427	38.38	37.47	38.38	37.47	38.83	210,409	38.048	-1.16%
2014-09-11	0	0.860	0.850	0.860	0.850	0.870	9,208,000	7,913,680	0.8594	38.83	38.38	38.83	38.38	39.28	203,941	38.804	-2.27%
2014-09-10	0	0.880	0.870	0.880	0.840	0.900	14,450,000	12,514,240	0.8660	39.73	39.28	39.73	37.93	40.64	320,043	39.102	-2.22%
2014-09-08	0	0.900	0.890	0.900	0.870	0.900	10,360,000	9,181,840	0.8863	40.64	40.18	40.64	39.28	40.64	229,456	40.016	1.12%
2014-09-05	0	0.890	0.880	0.890	0.860	0.890	10,686,000	9,357,860	0.8757	40.18	39.73	40.18	38.83	40.18	236,677	39.539	0.00%
2014-09-04	0	0.890	0.880	0.890	0.870	0.900	15,040,000	13,390,700	0.8903	40.18	39.73	40.18	39.28	40.64	333,110	40.199	-1.11%
2014-09-03	0	0.900	0.890	0.900	0.880	0.920	10,872,000	9,768,108	0.8985	40.64	40.18	40.64	39.73	41.54	240,796	40.566	-1.10%
2014-09-02	0	0.910	0.900	0.910	0.890	0.920	10,904,000	9,874,300	0.9056	41.09	40.64	41.09	40.18	41.54	241,505	40.887	0.00%
2014-09-01	0	0.910	0.900	0.910	0.900	0.930	10,940,000	9,958,860	0.9103	41.09	40.64	41.09	40.64	41.99	242,302	41.101	-2.15%
2014-08-29	0	0.930	0.920	0.930	0.910	0.940	12,810,000	11,814,260	0.9223	41.99	41.54	41.99	41.09	42.44	283,719	41.641	1.09%
2014-08-28	0	0.920	0.910	0.920	0.890	0.960	20,778,000	19,006,056	0.9147	41.54	41.09	41.54	40.18	43.34	460,197	41.300	-4.17%
2014-08-27	0	0.960	0.960	0.970	0.920	1.080	56,936,000	55,685,660	0.9780	43.34	43.34	43.80	41.54	48.76	1,261,035	44.159	0.00%
2014-08-26	0	0.960	0.950	0.960	0.950	0.990	7,106,000	6,857,880	0.9651	43.34	42.89	43.34	42.89	44.70	157,386	43.574	-2.04%
2014-08-25	0	0.980	0.970	0.980	0.960	1.000	23,220,000	22,606,100	0.9736	44.25	43.80	44.25	43.34	45.15	514,283	43.957	1.03%
2014-08-22	0	0.970	0.960	0.980	0.960	1.050	34,650,000	34,217,280	0.9875	43.80	43.34	44.25	43.34	47.41	767,438	44.586	0.00%
2014-08-21	0	0.970	0.960	0.970	0.920	0.980	26,390,000	24,895,680	0.9434	43.80	43.34	43.80	41.54	44.25	584,493	42.594	3.19%
2014-08-20	0	0.940	0.920	0.930	0.900	0.980	34,726,000	32,601,500	0.9388	42.44	41.54	41.99	40.64	44.25	769,121	42.388	0.00%
2014-08-19	0	0.940	0.920	0.940	0.890	0.940	32,512,000	29,803,660	0.9167	42.44	41.54	42.44	40.18	42.44	720,085	41.389	4.44%
2014-08-18	0	0.900	0.890	0.900	0.860	0.910	28,948,000	25,843,860	0.8928	40.64	40.18	40.64	38.83	41.09	641,148	40.309	4.65%
2014-08-15	0	0.860	0.840	0.850	0.840	0.860	5,798,000	4,930,960	0.8505	38.83	37.93	38.38	37.93	38.83	128,416	38.398	1.18%
2014-08-14	0	0.850	0.840	0.850	0.840	0.850	5,432,000	4,571,120	0.8415	38.38	37.93	38.38	37.93	38.38	120,309	37.995	0.00%
2014-08-13	0	0.850	0.840	0.850	0.830	0.860	19,256,000	16,218,920	0.8423	38.38	37.93	38.38	37.47	38.83	426,487	38.029	0.00%
2014-08-12	0	0.850	0.840	0.850	0.820	0.850	13,390,000	11,162,600	0.8337	38.38	37.93	38.38	37.02	38.38	296,565	37.640	1.19%
2014-08-11	0	0.840	0.830	0.840	0.830	0.860	14,026,000	11,831,220	0.8435	37.93	37.47	37.93	37.47	38.83	310,652	38.085	0.00%
2014-08-08	0	0.840	0.820	0.840	0.820	0.840	8,790,000	7,300,360	0.8305	37.93	37.02	37.93	37.02	37.93	194,683	37.499	1.20%
2014-08-07	0	0.830	0.820	0.830	0.820	0.860	7,404,000	6,215,940	0.8395	37.47	37.02	37.47	37.02	38.83	163,986	37.905	-2.35%
2014-08-06	0	0.850	0.830	0.850	0.810	0.860	15,666,000	13,219,100	0.8438	38.38	37.47	38.38	36.57	38.83	346,975	38.098	3.66%
2014-08-05	0	0.820	0.810	0.820	0.810	0.830	8,956,000	7,331,760	0.8186	37.02	36.57	37.02	36.57	37.47	198,360	36.962	-1.20%
2014-08-04	0	0.830	0.820	0.830	0.820	0.860	10,778,000	9,004,060	0.8354	37.47	37.02	37.47	37.02	38.83	238,714	37.719	-2.35%
2014-08-01	0	0.850	0.840	0.850	0.830	0.850	15,840,000	13,313,600	0.8405	38.38	37.93	38.38	37.47	38.38	350,829	37.949	0.00%
2014-07-31	0	0.850	0.840	0.850	0.840	0.860	19,424,000	16,475,300	0.8482	38.38	37.93	38.38	37.93	38.83	430,208	38.296	1.19%
2014-07-30	0	0.840	0.830	0.840	0.830	0.860	15,854,000	13,385,280	0.8443	37.93	37.47	37.93	37.47	38.83	351,139	38.120	-1.18%
2014-07-29	0	0.850	0.840	0.850	0.820	0.850	39,886,000	33,275,440	0.8343	38.38	37.93	38.38	37.02	38.38	883,406	37.667	3.66%
2014-07-28	0	0.820	0.810	0.820	0.810	0.830	19,326,000	15,768,980	0.8159	37.02	36.57	37.02	36.57	37.47	428,038	36.840	0.00%
2014-07-25	0	0.820	0.800	0.820	0.800	0.820	32,860,000	26,524,840	0.8072	37.02	36.12	37.02	36.12	37.02	727,793	36.446	1.23%
2014-07-24	0	0.810	0.800	0.810	0.790	0.820	33,578,000	26,880,540	0.8005	36.57	36.12	36.57	35.67	37.02	743,695	36.145	0.00%
2014-07-23	0	0.810	0.800	0.810	0.780	0.810	17,754,000	14,193,300	0.7994	36.57	36.12	36.57	35.22	36.57	393,221	36.095	1.25%
2014-07-22	0	0.800	0.790	0.800	0.780	0.800	15,728,000	12,414,020	0.7893	36.12	35.67	36.12	35.22	36.12	348,348	35.637	0.00%
2014-07-21	0	0.800	0.790	0.800	0.780	0.810	17,388,000	13,810,220	0.7942	36.12	35.67	36.12	35.22	36.57	385,114	35.860	0.00%
2014-07-18	0	0.800	0.790	0.800	0.780	0.800	15,078,000	11,911,680	0.7900	36.12	35.67	36.12	35.22	36.12	333,952	35.669	1.27%
2014-07-17	0	0.790	0.790	0.800	0.790	0.810	17,764,000	14,092,260	0.7933	35.67	35.67	36.12	35.67	36.57	393,442	35.818	-1.25%
2014-07-16	0	0.800	0.790	0.800	0.770	0.900	94,862,000	77,583,160	0.8179	36.12	35.67	36.12	34.77	40.64	2,101,030	36.926	-6.98%
2014-07-15	0	0.860	0.850	0.860	0.810	0.880	57,810,000	48,472,900	0.8385	38.83	38.38	38.83	36.57	39.73	1,280,392	37.858	7.50%
2014-07-14	0	0.800	0.790	0.800	0.790	0.820	8,386,000	6,734,500	0.8031	36.12	35.67	36.12	35.67	37.02	185,735	36.259	0.00%
2014-07-11	0	0.800	0.790	0.800	0.780	0.800	4,470,000	3,523,880	0.7883	36.12	35.67	36.12	35.22	36.12	99,003	35.594	0.00%
2014-07-10	0	0.800	0.780	0.800	0.780	0.800	2,546,000	2,015,100	0.7915	36.12	35.22	36.12	35.22	36.12	56,390	35.735	0.00%
2014-07-09	0	0.800	0.780	0.800	0.780	0.810	3,338,000	2,634,680	0.7893	36.12	35.22	36.12	35.22	36.57	73,931	35.637	0.00%
2014-07-08	0	0.800	0.790	0.800	0.780	0.810	4,228,000	3,363,020	0.7954	36.12	35.67	36.12	35.22	36.57	93,643	35.913	0.00%
2014-07-07	0	0.800	0.790	0.800	0.780	0.840	14,542,000	11,618,380	0.7990	36.12	35.67	36.12	35.22	37.93	322,080	36.073	-3.61%
2014-07-04	0	0.830	0.820	0.830	0.810	0.840	16,760,000	13,826,500	0.8250	37.47	37.02	37.47	36.57	37.93	371,205	37.248	0.00%
2014-07-03	0	0.830	0.820	0.830	0.810	0.880	58,802,000	49,255,080	0.8376	37.47	37.02	37.47	36.57	39.73	1,302,363	37.820	2.47%
2014-07-02	0	0.810	0.800	0.810	0.780	0.820	12,146,000	9,676,720	0.7967	36.57	36.12	36.57	35.22	37.02	269,013	35.971	2.53%
2014-06-30	0	0.790	0.780	0.790	0.770	0.800	6,728,000	5,233,640	0.7779	35.67	35.22	35.67	34.77	36.12	149,014	35.122	-1.25%
2014-06-27	0	0.800	0.790	0.800	0.780	0.820	10,578,000	8,408,420	0.7949	36.12	35.67	36.12	35.22	37.02	234,285	35.890	0.00%
2014-06-26	0	0.800	0.790	0.800	0.780	0.800	6,118,000	4,818,220	0.7875	36.12	35.67	36.12	35.22	36.12	135,503	35.558	2.56%
2014-06-25	0	0.780	0.770	0.790	0.780	0.800	1,418,000	1,113,600	0.7853	35.22	34.77	35.67	35.22	36.12	31,406	35.458	-2.50%
2014-06-24	0	0.800	0.790	0.800	0.780	0.820	5,806,000	4,568,420	0.7868	36.12	35.67	36.12	35.22	37.02	128,593	35.526	-1.23%
2014-06-23	0	0.810	0.800	0.810	0.770	0.810	3,106,000	2,447,920	0.7881	36.57	36.12	36.57	34.77	36.57	68,793	35.584	1.25%
2014-06-20	0	0.800	0.790	0.800	0.790	0.850	6,020,000	4,884,660	0.8114	36.12	35.67	36.12	35.67	38.38	133,333	36.635	-4.76%
2014-06-19	0	0.840	0.830	0.840	0.810	0.860	206,776,000	165,625,680	0.8010	37.93	37.47	37.93	36.57	38.83	4,579,733	36.165	1.20%
2014-06-18	0	0.830	0.820	0.830	0.800	0.830	1,920,000	1,565,440	0.8153	37.47	37.02	37.47	36.12	37.47	42,525	36.812	2.47%
2014-06-17	0	0.810	0.800	0.810	0.790	0.820	4,574,000	3,656,740	0.7995	36.57	36.12	36.57	35.67	37.02	101,306	36.096	-1.22%
2014-06-16	0	0.820	0.810	0.830	0.800	0.840	9,192,000	7,464,480	0.8121	37.02	36.57	37.47	36.12	37.93	203,587	36.665	0.00%
2014-06-13	0	0.820	0.820	0.830	0.790	0.830	9,036,000	7,297,860	0.8076	37.02	37.02	37.47	35.67	37.47	200,132	36.465	2.50%
2014-06-12	0	0.800	0.800	0.810	0.790	0.800	3,710,000	2,945,660	0.7940	36.12	36.12	36.57	35.67	36.12	82,170	35.848	1.27%
2014-06-11	0	0.790	0.780	0.800	0.760	0.800	6,368,000	4,947,640	0.7770	35.67	35.22	36.12	34.31	36.12	141,040	35.080	3.95%
2014-06-10	0	0.760	0.750	0.760	0.720	0.770	876,000	649,020	0.7409	34.31	33.86	34.31	32.51	34.77	19,402	33.451	1.33%
2014-06-09	0	0.750	0.730	0.750	0.730	0.770	604,000	449,360	0.7440	33.86	32.96	33.86	32.96	34.77	13,378	33.591	-1.32%
2014-06-06	0	0.760	0.740	0.750	0.750	0.810	1,178,000	910,640	0.7730	34.31	33.41	33.86	33.86	36.57	26,091	34.903	-2.56%
2014-06-05	0	0.780	0.760	0.780	0.770	0.810	10,112,000	7,959,160	0.7871	35.22	34.31	35.22	34.77	36.57	223,963	35.538	4.00%
2014-06-04	0	0.750	0.740	0.750	0.730	0.760	6,084,000	4,609,960	0.7577	33.86	33.41	33.86	32.96	34.31	134,750	34.211	0.00%
2014-06-03	0	0.750	0.740	0.750	0.720	0.800	3,862,000	2,954,840	0.7651	33.86	33.41	33.86	32.51	36.12	85,537	34.545	4.17%
2014-05-30	0	0.720	0.710	0.720	0.710	0.720	232,000	166,700	0.7185	32.51	32.06	32.51	32.06	32.51	5,138	32.442	1.41%
2014-05-29	0	0.710	0.700	0.720	0.700	0.720	3,222,000	2,289,620	0.7106	32.06	31.61	32.51	31.61	32.51	71,362	32.085	-1.39%
2014-05-28	0	0.720	0.710	0.720	0.710	0.720	1,446,000	1,028,920	0.7116	32.51	32.06	32.51	32.06	32.51	32,026	32.127	0.00%
2014-05-27	0	0.720	0.710	0.720	0.710	0.730	1,566,000	1,118,180	0.7140	32.51	32.06	32.51	32.06	32.96	34,684	32.239	0.00%
2014-05-26	0	0.720	0.710	0.720	0.700	0.730	1,902,000	1,353,920	0.7118	32.51	32.06	32.51	31.61	32.96	42,126	32.140	0.00%
2014-05-23	0	0.720	0.710	0.720	0.710	0.720	15,440,000	11,110,740	0.7196	32.51	32.06	32.51	32.06	32.51	341,969	32.490	-1.37%
2014-05-22	0	0.730	0.720	0.730	0.720	0.730	308,000	221,840	0.7203	32.96	32.51	32.96	32.51	32.96	6,822	32.520	0.00%
2014-05-21	0	0.730	0.720	0.730	0.710	0.730	234,000	167,960	0.7178	32.96	32.51	32.96	32.06	32.96	5,183	32.408	0.00%
2014-05-20	0	0.730	0.710	0.730	0.710	0.730	952,000	685,160	0.7197	32.96	32.06	32.96	32.06	32.96	21,085	32.495	0.00%
2014-05-19	0	0.730	0.710	0.730	0.710	0.740	380,000	274,140	0.7214	32.96	32.06	32.96	32.06	33.41	8,416	32.572	0.41%
2014-05-16	0	0.740	0.720	0.740	0.720	0.740	210,000	154,360	0.7350	32.82	31.94	32.82	31.94	32.82	4,734	32.605	0.00%
2014-05-15	0	0.740	0.730	0.740	0.720	0.740	230,000	166,440	0.7237	32.82	32.38	32.82	31.94	32.82	5,185	32.099	0.00%
2014-05-14	0	0.740	0.730	0.740	0.710	0.740	2,018,000	1,455,040	0.7210	32.82	32.38	32.82	31.49	32.82	45,494	31.983	1.37%
2014-05-13	0	0.730	0.710	0.730	0.710	0.730	1,450,000	1,039,400	0.7168	32.38	31.49	32.38	31.49	32.38	32,689	31.796	0.00%
2014-05-12	0	0.730	0.710	0.730	0.720	0.740	184,000	133,400	0.7250	32.38	31.49	32.38	31.94	32.82	4,148	32.159	0.00%
2014-05-09	0	0.730	0.720	0.730	0.720	0.730	400,000	290,060	0.7252	32.38	31.94	32.38	31.94	32.38	9,018	32.166	0.00%
2014-05-08	0	0.730	0.700	0.730	0.710	0.730	586,000	420,660	0.7178	32.38	31.05	32.38	31.49	32.38	13,211	31.842	0.00%
2014-05-07	0	0.730	0.710	0.730	0.710	0.730	458,000	328,100	0.7164	32.38	31.49	32.38	31.49	32.38	10,325	31.776	0.00%
2014-05-05	0	0.730	0.720	0.730	0.710	0.740	782,000	565,680	0.7234	32.38	31.94	32.38	31.49	32.82	17,630	32.087	2.82%
2014-05-02	0	0.710	0.700	0.710	0.700	0.720	518,000	365,900	0.7064	31.49	31.05	31.49	31.05	31.94	11,678	31.333	-2.74%
2014-04-30	0	0.730	0.710	0.730	0.710	0.730	448,000	320,160	0.7146	32.38	31.49	32.38	31.49	32.38	10,100	31.699	0.00%
2014-04-29	0	0.730	0.700	0.730	0.710	0.730	1,568,000	1,133,180	0.7227	32.38	31.05	32.38	31.49	32.38	35,350	32.056	0.00%
2014-04-28	0	0.730	0.710	0.730	0.710	0.760	1,634,000	1,189,820	0.7282	32.38	31.49	32.38	31.49	33.71	36,837	32.299	0.00%
2014-04-25	0	0.730	0.730	0.740	0.730	0.750	288,000	212,860	0.7391	32.38	32.38	32.82	32.38	33.27	6,493	32.784	-1.35%
2014-04-24	0	0.740	0.740	0.750	0.740	0.760	912,000	678,240	0.7437	32.82	32.82	33.27	32.82	33.71	20,560	32.988	-1.33%
2014-04-23	0	0.750	0.740	0.750	0.730	0.750	1,566,000	1,163,080	0.7427	33.27	32.82	33.27	32.38	33.27	35,304	32.944	-1.32%
2014-04-22	0	0.760	0.750	0.760	0.750	0.790	704,000	536,680	0.7623	33.71	33.27	33.71	33.27	35.04	15,871	33.815	0.00%
2014-04-17	0	0.760	0.760	0.770	0.750	0.770	732,000	557,700	0.7619	33.71	33.71	34.15	33.27	34.15	16,502	33.795	-1.30%
2014-04-16	0	0.770	0.770	0.780	0.760	0.780	1,134,000	873,340	0.7701	34.15	34.15	34.60	33.71	34.60	25,565	34.161	-2.53%
2014-04-15	0	0.790	0.770	0.790	0.770	0.800	12,580,000	9,851,360	0.7831	35.04	34.15	35.04	34.15	35.49	283,608	34.736	0.00%
2014-04-14	0	0.790	0.780	0.790	0.750	0.790	1,124,000	866,660	0.7710	35.04	34.60	35.04	33.27	35.04	25,340	34.201	2.60%
2014-04-11	0	0.770	0.770	0.780	0.750	0.790	2,060,000	1,582,720	0.7683	34.15	34.15	34.60	33.27	35.04	46,441	34.080	-1.28%
2014-04-10	0	0.780	0.780	0.790	0.770	0.790	998,000	774,060	0.7756	34.60	34.60	35.04	34.15	35.04	22,499	34.404	-1.27%
2014-04-09	0	0.790	0.780	0.800	0.780	0.800	460,000	363,440	0.7901	35.04	34.60	35.49	34.60	35.49	10,370	35.046	0.00%
2014-04-08	0	0.790	0.780	0.800	0.780	0.790	1,276,000	1,001,600	0.7850	35.04	34.60	35.49	34.60	35.04	28,767	34.818	0.00%
2014-04-07	0	0.790	0.780	0.790	0.780	0.800	554,000	438,600	0.7917	35.04	34.60	35.04	34.60	35.49	12,490	35.117	0.00%
2014-04-04	0	0.790	0.790	0.800	0.790	0.810	154,000	121,880	0.7914	35.04	35.04	35.49	35.04	35.93	3,472	35.105	-1.25%
2014-04-03	0	0.800	0.790	0.800	0.780	0.800	2,058,000	1,626,560	0.7904	35.49	35.04	35.49	34.60	35.49	46,396	35.058	2.56%
2014-04-02	0	0.780	0.780	0.790	0.780	0.820	3,468,000	2,769,340	0.7985	34.60	34.60	35.04	34.60	36.37	78,184	35.421	-1.27%
2014-04-01	0	0.790	0.790	0.800	0.790	0.810	1,278,000	1,023,820	0.8011	35.04	35.04	35.49	35.04	35.93	28,812	35.535	-1.25%
2014-03-31	0	0.800	0.800	0.810	0.800	0.830	1,362,000	1,094,900	0.8039	35.49	35.49	35.93	35.49	36.82	30,705	35.658	-1.23%
2014-03-28	0	0.810	0.800	0.810	0.800	0.820	2,110,000	1,701,720	0.8065	35.93	35.49	35.93	35.49	36.37	47,569	35.774	0.00%
2014-03-27	0	0.810	0.800	0.820	0.800	0.840	3,244,000	2,652,480	0.8177	35.93	35.49	36.37	35.49	37.26	73,134	36.269	0.00%
2014-03-26	0	0.810	0.800	0.810	0.800	0.860	3,654,000	2,965,620	0.8116	35.93	35.49	35.93	35.49	38.15	82,377	36.001	-1.22%
2014-03-25	0	0.820	0.810	0.830	0.810	0.950	23,336,000	20,355,520	0.8723	36.37	35.93	36.82	35.93	42.14	526,094	38.692	-3.53%
2014-03-24	0	0.850	0.840	0.850	0.840	0.890	4,072,000	3,505,700	0.8609	37.70	37.26	37.70	37.26	39.48	91,801	38.188	-1.16%
2014-03-21	0	0.860	0.850	0.860	0.830	0.920	10,888,000	9,341,260	0.8579	38.15	37.70	38.15	36.82	40.81	245,463	38.056	7.50%
2014-03-20	0	0.800	0.790	0.800	0.790	0.820	1,662,000	1,337,060	0.8045	35.49	35.04	35.49	35.04	36.37	37,469	35.685	0.00%
2014-03-19	0	0.800	0.790	0.800	0.790	0.820	2,300,000	1,833,820	0.7973	35.49	35.04	35.49	35.04	36.37	51,852	35.366	-2.44%
2014-03-18	0	0.820	0.810	0.820	0.790	0.820	688,000	552,900	0.8036	36.37	35.93	36.37	35.04	36.37	15,510	35.647	3.80%
2014-03-17	0	0.790	0.770	0.800	0.780	0.800	1,224,000	963,260	0.7870	35.04	34.15	35.49	34.60	35.49	27,594	34.908	1.28%
2014-03-14	0	0.780	0.770	0.780	0.770	0.790	1,230,000	958,020	0.7789	34.60	34.15	34.60	34.15	35.04	27,730	34.549	-2.50%
2014-03-13	0	0.800	0.790	0.800	0.790	0.820	582,000	466,820	0.8021	35.49	35.04	35.49	35.04	36.37	13,121	35.579	1.27%
2014-03-12	0	0.790	0.790	0.810	0.790	0.810	932,000	739,900	0.7939	35.04	35.04	35.93	35.04	35.93	21,011	35.214	-3.66%
2014-03-11	0	0.820	0.810	0.820	0.800	0.830	1,652,000	1,338,160	0.8100	36.37	35.93	36.37	35.49	36.82	37,243	35.930	2.50%
2014-03-10	0	0.800	0.800	0.810	0.790	0.820	700,000	563,660	0.8052	35.49	35.49	35.93	35.04	36.37	15,781	35.718	-2.44%
2014-03-07	0	0.820	0.800	0.820	0.780	0.820	1,164,000	930,260	0.7992	36.37	35.49	36.37	34.60	36.37	26,242	35.450	2.50%
2014-03-06	0	0.800	0.790	0.800	0.780	0.810	1,654,000	1,319,600	0.7978	35.49	35.04	35.49	34.60	35.93	37,288	35.389	1.27%
2014-03-05	0	0.790	0.780	0.790	0.780	0.800	1,054,000	825,720	0.7834	35.04	34.60	35.04	34.60	35.49	23,762	34.750	0.00%
2014-03-04	0	0.790	0.790	0.800	0.790	0.810	484,000	384,800	0.7950	35.04	35.04	35.49	35.04	35.93	10,911	35.266	0.00%
2014-03-03	0	0.790	0.790	0.800	0.790	0.820	634,000	502,660	0.7928	35.04	35.04	35.49	35.04	36.37	14,293	35.168	-2.47%
2014-02-28	0	0.810	0.790	0.810	0.790	0.820	958,000	767,100	0.8007	35.93	35.04	35.93	35.04	36.37	21,597	35.518	0.00%
2014-02-27	0	0.810	0.810	0.820	0.800	0.830	1,276,000	1,031,680	0.8085	35.93	35.93	36.37	35.49	36.82	28,767	35.864	1.25%
2014-02-26	0	0.800	0.790	0.800	0.790	0.820	734,000	584,520	0.7963	35.49	35.04	35.49	35.04	36.37	16,548	35.324	0.00%
2014-02-25	0	0.800	0.800	0.810	0.780	0.820	2,638,000	2,107,720	0.7990	35.49	35.49	35.93	34.60	36.37	59,472	35.441	-2.44%
2014-02-24	0	0.820	0.820	0.830	0.810	0.830	390,000	320,540	0.8219	36.37	36.37	36.82	35.93	36.82	8,792	36.457	0.00%
2014-02-21	0	0.820	0.820	0.830	0.820	0.840	514,000	424,080	0.8251	36.37	36.37	36.82	36.37	37.26	11,588	36.597	-2.38%
2014-02-20	0	0.840	0.830	0.840	0.820	0.850	1,262,000	1,049,520	0.8316	37.26	36.82	37.26	36.37	37.70	28,451	36.889	1.20%
2014-02-19	0	0.830	0.830	0.840	0.810	0.860	4,270,000	3,547,400	0.8308	36.82	36.82	37.26	35.93	38.15	96,264	36.851	0.00%
2014-02-18	0	0.830	0.820	0.830	0.820	0.880	2,102,000	1,758,220	0.8365	36.82	36.37	36.82	36.37	39.03	47,388	37.103	1.22%
2014-02-17	0	0.820	0.810	0.820	0.810	0.840	2,960,000	2,428,860	0.8206	36.37	35.93	36.37	35.93	37.26	66,731	36.398	-1.20%
2014-02-14	0	0.830	0.820	0.840	0.790	0.880	6,166,000	5,202,980	0.8438	36.82	36.37	37.26	35.04	39.03	139,008	37.429	3.75%
2014-02-13	0	0.800	0.790	0.810	0.790	0.810	738,000	591,240	0.8011	35.49	35.04	35.93	35.04	35.93	16,638	35.536	-1.23%
2014-02-12	0	0.810	0.790	0.810	0.790	0.810	1,348,000	1,074,580	0.7972	35.93	35.04	35.93	35.04	35.93	30,390	35.360	2.53%
2014-02-11	0	0.790	0.790	0.800	0.790	0.820	2,216,000	1,756,960	0.7929	35.04	35.04	35.49	35.04	36.37	49,958	35.169	-2.47%
2014-02-10	0	0.810	0.800	0.810	0.800	0.850	2,304,000	1,873,840	0.8133	35.93	35.49	35.93	35.49	37.70	51,942	36.076	1.25%
2014-02-07	0	0.800	0.800	0.820	0.790	0.820	724,000	581,540	0.8032	35.49	35.49	36.37	35.04	36.37	16,322	35.629	-1.23%
2014-02-06	0	0.810	0.790	0.810	0.800	0.820	372,000	299,320	0.8046	35.93	35.04	35.93	35.49	36.37	8,386	35.691	1.25%
2014-02-05	0	0.800	0.790	0.800	0.780	0.840	2,116,000	1,692,820	0.8000	35.49	35.04	35.49	34.60	37.26	47,704	35.486	-3.61%
2014-02-04	0	0.830	0.820	0.830	0.790	0.840	1,736,000	1,404,440	0.8090	36.82	36.37	36.82	35.04	37.26	39,137	35.885	0.00%
2014-01-30	0	0.830	0.810	0.830	0.800	0.840	1,188,000	957,560	0.8060	36.82	35.93	36.82	35.49	37.26	26,783	35.753	1.22%
2014-01-29	0	0.820	0.820	0.830	0.810	0.860	1,538,000	1,260,980	0.8199	36.37	36.37	36.82	35.93	38.15	34,673	36.368	-1.20%
2014-01-28	0	0.830	0.830	0.850	0.820	0.870	1,018,000	853,880	0.8388	36.82	36.82	37.70	36.37	38.59	22,950	37.206	1.22%
2014-01-27	0	0.820	0.820	0.840	0.790	0.870	6,700,000	5,589,260	0.8342	36.37	36.37	37.26	35.04	38.59	151,047	37.003	-5.75%
2014-01-24	0	0.870	0.870	0.880	0.850	0.900	3,702,000	3,204,880	0.8657	38.59	38.59	39.03	37.70	39.92	83,459	38.401	-4.40%
2014-01-23	0	0.910	0.900	0.910	0.900	0.980	16,768,000	15,714,080	0.9371	40.36	39.92	40.36	39.92	43.47	378,023	41.569	1.11%
2014-01-22	0	0.900	0.890	0.900	0.850	0.900	7,296,000	6,417,880	0.8796	39.92	39.48	39.92	37.70	39.92	164,483	39.018	5.88%
2014-01-21	0	0.850	0.850	0.860	0.830	0.930	10,484,000	9,000,640	0.8585	37.70	37.70	38.15	36.82	41.25	236,355	38.081	-3.41%
2014-01-20	0	0.880	0.880	0.890	0.780	0.930	22,582,000	19,405,940	0.8594	39.03	39.03	39.48	34.60	41.25	509,096	38.118	14.29%
2014-01-17	0	0.770	0.770	0.780	0.770	0.820	2,366,000	1,866,240	0.7888	34.15	34.15	34.60	34.15	36.37	53,340	34.988	0.00%
2014-01-16	0	0.770	0.750	0.770	0.740	0.780	2,818,000	2,135,960	0.7580	34.15	33.27	34.15	32.82	34.60	63,530	33.621	-1.28%
2014-01-15	0	0.780	0.760	0.780	0.750	0.800	1,852,000	1,401,860	0.7569	34.60	33.71	34.60	33.27	35.49	41,752	33.576	1.30%
2014-01-14	0	0.770	0.770	0.790	0.760	0.790	296,000	228,680	0.7726	34.15	34.15	35.04	33.71	35.04	6,673	34.269	-3.75%
2014-01-13	0	0.800	0.780	0.800	0.780	0.810	104,000	81,440	0.7831	35.49	34.60	35.49	34.60	35.93	2,345	34.735	1.27%
2014-01-10	0	0.790	0.790	0.800	0.770	0.810	614,000	478,600	0.7795	35.04	35.04	35.49	34.15	35.93	13,842	34.575	0.00%
2014-01-09	0	0.790	0.770	0.790	0.780	0.790	438,000	342,100	0.7811	35.04	34.15	35.04	34.60	35.04	9,874	34.645	-1.25%
2014-01-08	0	0.800	0.800	0.810	0.780	0.830	732,000	582,500	0.7958	35.49	35.49	35.93	34.60	36.82	16,502	35.298	0.00%
2014-01-07	0	0.800	0.780	0.800	0.780	0.800	1,500,000	1,184,200	0.7895	35.49	34.60	35.49	34.60	35.49	33,816	35.018	2.56%
2014-01-06	0	0.780	0.770	0.780	0.780	0.790	832,000	649,220	0.7803	34.60	34.15	34.60	34.60	35.04	18,757	34.612	-2.50%
2014-01-03	0	0.800	0.790	0.800	0.790	0.800	372,000	295,380	0.7940	35.49	35.04	35.49	35.04	35.49	8,386	35.221	0.00%
2014-01-02	0	0.800	0.800	0.810	0.780	0.800	1,340,000	1,052,000	0.7851	35.49	35.49	35.93	34.60	35.49	30,209	34.824	0.00%
2013-12-31	0	0.800	0.790	0.810	0.790	0.800	252,000	200,480	0.7956	35.49	35.04	35.93	35.04	35.49	5,681	35.288	0.00%
2013-12-30	0	0.800	0.790	0.810	0.790	0.810	1,612,000	1,287,860	0.7989	35.49	35.04	35.93	35.04	35.93	36,341	35.438	-1.23%
2013-12-27	0	0.810	0.800	0.810	0.790	0.820	512,000	414,140	0.8089	35.93	35.49	35.93	35.04	36.37	11,543	35.879	0.00%
2013-12-24	0	0.810	0.800	0.810	0.790	0.810	176,000	141,540	0.8042	35.93	35.49	35.93	35.04	35.93	3,968	35.672	1.25%
2013-12-23	0	0.800	0.790	0.800	0.800	0.850	2,220,000	1,783,260	0.8033	35.49	35.04	35.49	35.49	37.70	50,048	35.631	-2.44%
2013-12-20	0	0.820	0.800	0.820	0.790	0.860	3,558,000	2,875,500	0.8082	36.37	35.49	36.37	35.04	38.15	80,213	35.848	0.00%
2013-12-19	0	0.820	0.810	0.820	0.810	0.870	2,636,000	2,211,560	0.8390	36.37	35.93	36.37	35.93	38.59	59,427	37.215	-4.65%
2013-12-18	0	0.860	0.850	0.860	0.860	0.880	1,026,000	884,260	0.8619	38.15	37.70	38.15	38.15	39.03	23,130	38.229	-1.15%
2013-12-17	0	0.870	0.870	0.880	0.870	0.910	5,920,000	5,205,800	0.8794	38.59	38.59	39.03	38.59	40.36	133,462	39.006	-1.14%
2013-12-16	0	0.880	0.880	0.890	0.880	0.910	1,968,000	1,759,700	0.8942	39.03	39.03	39.48	39.03	40.36	44,367	39.662	-2.22%
2013-12-13	0	0.900	0.890	0.900	0.890	0.910	2,580,000	2,329,280	0.9028	39.92	39.48	39.92	39.48	40.36	58,164	40.047	0.00%
2013-12-12	0	0.900	0.890	0.900	0.890	0.930	8,276,000	7,515,380	0.9081	39.92	39.48	39.92	39.48	41.25	186,577	40.280	0.00%
2013-12-11	0	0.900	0.890	0.900	0.870	0.910	4,374,000	3,878,820	0.8868	39.92	39.48	39.92	38.59	40.36	98,609	39.335	1.12%
2013-12-10	0	0.890	0.890	0.900	0.870	0.900	2,660,000	2,357,540	0.8863	39.48	39.48	39.92	38.59	39.92	59,968	39.313	0.00%
2013-12-09	0	0.890	0.890	0.900	0.870	0.910	6,794,000	6,075,240	0.8942	39.48	39.48	39.92	38.59	40.36	153,166	39.664	2.30%
2013-12-06	0	0.870	0.870	0.880	0.830	0.890	9,206,000	7,970,400	0.8658	38.59	38.59	39.03	36.82	39.48	207,543	38.404	4.82%
2013-12-05	0	0.830	0.830	0.840	0.800	0.870	11,138,000	9,214,500	0.8273	36.82	36.82	37.26	35.49	38.59	251,099	36.697	2.47%
2013-12-04	0	0.810	0.800	0.810	0.790	0.810	3,602,000	2,877,960	0.7990	35.93	35.49	35.93	35.04	35.93	81,205	35.441	0.00%
2013-12-03	0	0.810	0.800	0.810	0.800	0.810	3,558,000	2,850,080	0.8010	35.93	35.49	35.93	35.49	35.93	80,213	35.532	1.25%
2013-12-02	0	0.800	0.790	0.810	0.790	0.810	3,302,000	2,645,700	0.8012	35.49	35.04	35.93	35.04	35.93	74,441	35.541	-1.23%
2013-11-29	0	0.810	0.790	0.810	0.790	0.810	2,672,000	2,135,640	0.7993	35.93	35.04	35.93	35.04	35.93	60,238	35.453	0.00%
2013-11-28	0	0.810	0.800	0.810	0.790	0.820	5,136,000	4,126,600	0.8035	35.93	35.49	35.93	35.04	36.37	115,788	35.639	-2.41%
2013-11-27	0	0.830	0.810	0.830	0.820	0.840	1,964,000	1,627,000	0.8284	36.82	35.93	36.82	36.37	37.26	44,277	36.746	-1.19%
2013-11-26	0	0.840	0.820	0.840	0.830	0.840	1,400,000	1,164,660	0.8319	37.26	36.37	37.26	36.82	37.26	31,562	36.901	0.00%
2013-11-25	0	0.840	0.830	0.840	0.820	0.860	30,604,000	25,224,620	0.8242	37.26	36.82	37.26	36.37	38.15	689,947	36.560	-1.18%
2013-11-22	0	0.850	0.840	0.850	0.840	0.870	5,472,000	4,649,420	0.8497	37.70	37.26	37.70	37.26	38.59	123,363	37.689	0.00%
2013-11-21	0	0.850	0.850	0.860	0.840	0.880	6,570,000	5,586,180	0.8503	37.70	37.70	38.15	37.26	39.03	148,116	37.715	-1.16%
2013-11-20	0	0.860	0.850	0.860	0.840	0.890	7,520,000	6,458,260	0.8588	38.15	37.70	38.15	37.26	39.48	169,533	38.094	-2.27%
2013-11-19	0	0.880	0.860	0.880	0.860	0.900	5,424,000	4,749,460	0.8756	39.03	38.15	39.03	38.15	39.92	122,280	38.841	-2.22%
2013-11-18	0	0.900	0.890	0.900	0.890	0.940	10,420,000	9,451,540	0.9071	39.92	39.48	39.92	39.48	41.70	234,912	40.234	-4.26%
2013-11-15	0	0.940	0.930	0.950	0.830	0.960	38,788,000	33,721,360	0.8694	41.70	41.25	42.14	36.82	42.58	874,449	38.563	10.59%
2013-11-14	0	0.850	0.850	0.860	0.780	0.860	16,812,000	13,906,980	0.8272	37.70	37.70	38.15	34.60	38.15	379,015	36.692	10.39%
2013-11-13	0	0.770	0.770	0.780	0.750	0.790	6,566,000	5,015,880	0.7639	34.15	34.15	34.60	33.27	35.04	148,026	33.885	-3.75%
2013-11-12	0	0.800	0.790	0.800	0.790	0.840	9,526,000	7,593,620	0.7971	35.49	35.04	35.49	35.04	37.26	214,757	35.359	-3.61%
2013-11-11	0	0.830	0.820	0.840	0.820	0.900	7,938,000	6,787,140	0.8550	36.82	36.37	37.26	36.37	39.92	178,957	37.926	-5.68%
2013-11-08	0	0.880	0.880	0.890	0.850	0.910	12,332,000	10,801,100	0.8759	39.03	39.03	39.48	37.70	40.36	278,017	38.851	-2.22%
2013-11-07	0	0.900	0.890	0.910	0.880	0.970	20,512,000	18,646,180	0.9090	39.92	39.48	40.36	39.03	43.03	462,429	40.322	-3.23%
2013-11-06	0	0.930	0.930	0.940	0.800	1.000	99,952,000	90,466,260	0.9051	41.25	41.25	41.70	35.49	44.36	2,253,351	40.147	22.37%
2013-11-05	0	0.760	0.760	0.770	0.720	1.350	29,358,000	31,489,700	1.0726	33.71	33.71	34.15	31.94	59.88	661,856	47.578	-43.70%
2013-11-04	0	1.350	1.290	1.340	1.280	1.450	6,822,000	9,229,520	1.3529	59.88	57.22	59.44	56.78	64.32	153,797	60.011	-4.93%
2013-11-01	0	1.420	1.390	1.420	1.370	1.530	3,746,000	5,427,020	1.4488	62.99	61.66	62.99	60.77	67.87	84,451	64.262	-4.05%
2013-10-31	0	1.480	1.470	1.520	1.460	1.570	3,206,000	4,867,420	1.5182	65.65	65.20	67.42	64.76	69.64	72,277	67.344	-6.33%
2013-10-30	0	1.580	1.540	1.590	1.490	1.600	2,754,000	4,263,740	1.5482	70.08	68.31	70.53	66.09	70.97	62,087	68.674	3.95%
2013-10-29	0	1.520	1.530	1.540	1.480	1.790	4,558,000	7,649,680	1.6783	67.42	67.87	68.31	65.65	79.40	102,757	74.444	-3.18%
2013-10-28	0	1.570	1.570	1.580	1.550	1.610	1,266,000	2,002,700	1.5819	69.64	69.64	70.08	68.75	71.41	28,541	70.169	-1.26%
2013-10-25	0	1.590	1.570	1.590	1.560	1.650	4,344,000	6,938,400	1.5972	70.53	69.64	70.53	69.20	73.19	97,933	70.849	0.00%
2013-10-24	0	1.590	1.580	1.600	1.580	1.620	1,690,000	2,711,340	1.6043	70.53	70.08	70.97	70.08	71.86	38,100	71.164	0.00%
2013-10-23	0	1.590	1.580	1.600	1.580	1.680	2,350,000	3,770,160	1.6043	70.53	70.08	70.97	70.08	74.52	52,979	71.163	-3.64%
2013-10-22	0	1.650	1.640	1.690	1.640	1.780	3,248,000	5,640,140	1.7365	73.19	72.75	74.96	72.75	78.96	73,224	77.026	-4.62%
2013-10-21	0	1.730	1.690	1.730	1.640	1.830	6,442,000	11,115,820	1.7255	76.74	74.96	76.74	72.75	81.17	145,231	76.539	-4.95%
2013-10-18	0	1.820	1.760	1.820	1.750	1.850	3,114,000	5,612,300	1.8023	80.73	78.07	80.73	77.62	82.06	70,203	79.944	2.82%
2013-10-17	0	1.770	1.760	1.810	1.760	1.880	2,088,000	3,757,960	1.7998	78.51	78.07	80.29	78.07	83.39	47,073	79.833	-3.28%
2013-10-16	0	1.830	1.800	1.830	1.800	1.880	4,974,000	9,182,260	1.8461	81.17	79.84	81.17	79.84	83.39	112,135	81.885	-3.17%
2013-10-15	0	1.890	1.860	1.900	1.840	1.900	2,288,000	4,281,080	1.8711	83.83	82.50	84.28	81.62	84.28	51,581	82.997	-0.53%
2013-10-11	0	1.900	1.880	1.900	1.870	1.920	1,422,000	2,690,280	1.8919	84.28	83.39	84.28	82.95	85.17	32,058	83.919	-1.04%
2013-10-10	0	1.920	1.900	1.920	1.850	1.920	2,452,000	4,636,400	1.8909	85.17	84.28	85.17	82.06	85.17	55,279	83.873	2.13%
2013-10-09	0	1.880	1.860	1.880	1.860	1.940	1,760,000	3,347,140	1.9018	83.39	82.50	83.39	82.50	86.05	39,678	84.358	-3.59%
2013-10-08	0	1.950	1.930	1.950	1.880	1.960	3,898,000	7,456,640	1.9129	86.50	85.61	86.50	83.39	86.94	87,878	84.852	3.17%
2013-10-07	0	1.890	1.880	1.890	1.880	1.910	2,662,000	5,041,520	1.8939	83.83	83.39	83.83	83.39	84.72	60,013	84.007	-1.56%
2013-10-04	0	1.920	1.890	1.920	1.860	1.930	2,536,000	4,815,220	1.8987	85.17	83.83	85.17	82.50	85.61	57,172	84.223	0.00%
2013-10-03	0	1.920	1.910	1.920	1.900	1.930	2,244,000	4,311,140	1.9212	85.17	84.72	85.17	84.28	85.61	50,589	85.218	0.00%
2013-10-02	0	1.920	1.870	1.920	1.830	1.920	2,138,000	3,984,800	1.8638	85.17	82.95	85.17	81.17	85.17	48,200	82.673	4.92%
2013-09-30	0	1.830	1.820	1.860	1.820	1.880	1,400,000	2,595,820	1.8542	81.17	80.73	82.50	80.73	83.39	31,562	82.245	-0.54%
2013-09-27	0	1.840	1.850	1.860	1.810	1.900	2,004,000	3,710,900	1.8517	81.62	82.06	82.50	80.29	84.28	45,179	82.138	-0.54%
2013-09-26	0	1.850	1.770	1.880	1.700	1.850	8,104,000	13,949,680	1.7213	82.06	78.51	83.39	75.41	82.06	182,699	76.353	6.94%
2013-09-25	0	1.730	1.690	1.730	1.670	1.730	756,000	1,292,620	1.7098	76.74	74.96	76.74	74.08	76.74	17,044	75.842	0.00%
2013-09-24	0	1.730	1.640	1.730	1.670	1.750	764,000	1,309,700	1.7143	76.74	72.75	76.74	74.08	77.62	17,224	76.040	0.58%
2013-09-23	0	1.720	1.670	1.750	1.670	1.780	1,196,000	2,044,680	1.7096	76.29	74.08	77.62	74.08	78.96	26,963	75.833	-0.58%
2013-09-19	0	1.730	1.690	1.730	1.670	1.750	372,000	638,780	1.7172	76.74	74.96	76.74	74.08	77.62	8,386	76.168	0.00%
2013-09-18	0	1.730	1.690	1.790	1.620	1.830	1,444,000	2,583,340	1.7890	76.74	74.96	79.40	71.86	81.17	32,554	79.356	-2.26%
2013-09-17	0	1.770	1.750	1.800	1.750	1.900	1,026,000	1,853,780	1.8068	78.51	77.62	79.84	77.62	84.28	23,130	80.144	-1.12%
2013-09-16	0	1.790	1.770	1.790	1.770	1.820	1,198,000	2,143,540	1.7893	79.40	78.51	79.40	78.51	80.73	27,008	79.367	-0.56%
2013-09-13	0	1.800	1.750	1.800	1.780	1.850	7,616,000	13,908,260	1.8262	79.84	77.62	79.84	78.96	82.06	171,698	81.004	-1.64%
2013-09-12	0	1.830	1.780	1.840	1.790	1.850	1,638,000	2,985,180	1.8225	81.17	78.96	81.62	79.40	82.06	36,928	80.839	0.55%
2013-09-11	0	1.820	1.770	1.820	1.760	1.870	1,116,000	2,038,440	1.8266	80.73	78.51	80.73	78.07	82.95	25,159	81.021	-0.55%
2013-09-10	0	1.830	1.810	1.830	1.810	1.880	402,000	740,120	1.8411	81.17	80.29	81.17	80.29	83.39	9,063	81.666	1.10%
2013-09-09	0	1.810	1.790	1.850	1.790	1.890	2,500,000	4,627,560	1.8510	80.29	79.40	82.06	79.40	83.83	56,361	82.106	-2.16%
2013-09-06	0	1.850	1.820	1.850	1.820	1.890	3,596,000	6,689,100	1.8602	82.06	80.73	82.06	80.73	83.83	81,069	82.511	-1.07%
2013-09-05	0	1.870	1.840	1.880	1.850	1.900	1,800,000	3,369,100	1.8717	82.95	81.62	83.39	82.06	84.28	40,580	83.024	-1.06%
2013-09-04	0	1.890	1.850	1.890	1.840	1.900	2,602,000	4,860,980	1.8682	83.83	82.06	83.83	81.62	84.28	58,660	82.867	-0.53%
2013-09-03	0	1.900	1.870	1.910	1.830	1.920	2,280,000	4,292,600	1.8827	84.28	82.95	84.72	81.17	85.17	51,401	83.512	-1.04%
2013-09-02	0	1.920	1.880	1.920	1.850	1.930	3,100,000	5,804,640	1.8725	85.17	83.39	85.17	82.06	85.61	69,887	83.057	2.67%
2013-08-30	0	1.870	1.840	1.870	1.830	1.870	1,858,000	3,431,140	1.8467	82.95	81.62	82.95	81.17	82.95	41,887	81.913	0.00%
2013-08-29	0	1.870	1.860	1.870	1.820	1.920	2,488,000	4,644,560	1.8668	82.95	82.50	82.95	80.73	85.17	56,090	82.805	2.75%
2013-08-28	0	1.820	1.810	1.820	1.810	1.910	1,834,000	3,439,360	1.8753	80.73	80.29	80.73	80.29	84.72	41,346	83.184	-1.62%
2013-08-27	0	1.850	1.800	1.870	1.760	1.880	2,090,000	3,894,760	1.8635	82.06	79.84	82.95	78.07	83.39	47,118	82.660	5.11%
2013-08-26	0	1.760	1.760	1.840	1.700	1.910	2,044,000	3,762,400	1.8407	78.07	78.07	81.62	75.41	84.72	46,081	81.648	-5.88%
2013-08-23	0	1.870	1.870	1.880	1.830	1.890	1,780,000	3,359,600	1.8874	82.95	82.95	83.39	81.17	83.83	40,129	83.720	-1.58%
2013-08-22	0	1.900	1.820	1.900	1.780	1.900	2,526,000	4,656,120	1.8433	84.28	80.73	84.28	78.96	84.28	56,947	81.762	3.26%
2013-08-21	0	1.840	1.830	1.840	1.770	1.900	2,684,000	4,999,780	1.8628	81.62	81.17	81.62	78.51	84.28	60,509	82.629	-1.60%
2013-08-20	0	1.870	1.840	1.870	1.810	1.900	1,060,000	1,995,600	1.8826	82.95	81.62	82.95	80.29	84.28	23,897	83.508	1.08%
2013-08-19	0	1.850	1.830	1.860	1.830	1.940	7,126,000	13,428,740	1.8845	82.06	81.17	82.50	81.17	86.05	160,651	83.590	-4.15%
2013-08-16	0	1.930	1.880	1.930	1.850	1.960	2,698,000	5,156,240	1.9111	85.61	83.39	85.61	82.06	86.94	60,825	84.772	1.05%
2013-08-15	0	1.910	1.880	1.910	1.850	1.920	3,288,000	6,221,100	1.8921	84.72	83.39	84.72	82.06	85.17	74,126	83.926	0.53%
2013-08-13	0	1.900	1.880	1.900	1.790	1.920	2,130,000	3,969,900	1.8638	84.28	83.39	84.28	79.40	85.17	48,019	82.673	3.26%
2013-08-12	0	1.840	1.810	1.840	1.750	1.840	2,300,000	4,201,380	1.8267	81.62	80.29	81.62	77.62	81.62	51,852	81.026	1.10%
2013-08-09	0	1.820	1.800	1.820	1.760	1.830	1,412,000	2,565,460	1.8169	80.73	79.84	80.73	78.07	81.17	31,833	80.592	0.00%
2013-08-08	0	1.820	1.790	1.830	1.790	1.900	2,406,000	4,478,160	1.8612	80.73	79.40	81.17	79.40	84.28	54,242	82.559	-2.15%
2013-08-07	0	1.860	1.800	1.860	1.710	1.860	3,048,000	5,360,440	1.7587	82.50	79.84	82.50	75.85	82.50	68,715	78.010	7.51%
2013-08-06	0	1.730	1.730	1.740	1.670	1.740	1,710,000	2,911,040	1.7024	76.74	76.74	77.18	74.08	77.18	38,551	75.512	-1.14%
2013-08-05	0	1.750	1.700	1.740	1.660	1.750	1,754,000	2,984,680	1.7016	77.62	75.41	77.18	73.63	77.62	39,543	75.480	2.94%
2013-08-02	0	1.700	1.680	1.710	1.680	1.790	1,766,000	3,045,380	1.7245	75.41	74.52	75.85	74.52	79.40	39,813	76.492	-1.16%
2013-08-01	0	1.720	1.720	1.760	1.650	1.780	4,052,000	6,923,860	1.7088	76.29	76.29	78.07	73.19	78.96	91,350	75.795	1.78%
2013-07-31	0	1.690	1.630	1.690	1.610	1.720	5,310,000	8,886,260	1.6735	74.96	72.30	74.96	71.41	76.29	119,710	74.231	-0.59%
2013-07-30	0	1.700	1.680	1.740	1.570	1.700	6,318,000	10,342,380	1.6370	75.41	74.52	77.18	69.64	75.41	142,435	72.611	6.25%
2013-07-29	0	1.600	1.600	1.620	1.520	1.600	3,376,000	5,304,360	1.5712	70.97	70.97	71.86	67.42	70.97	76,110	69.694	2.56%
2013-07-26	0	1.560	1.560	1.570	1.490	1.570	3,482,000	5,284,620	1.5177	69.20	69.20	69.64	66.09	69.64	78,499	67.321	2.63%
2013-07-25	0	1.520	1.520	1.530	1.460	1.570	4,358,000	6,583,820	1.5107	67.42	67.42	67.87	64.76	69.64	98,248	67.012	-1.30%
2013-07-24	0	1.540	1.540	1.570	1.520	1.590	2,094,000	3,249,270	1.5517	68.31	68.31	69.64	67.42	70.53	47,208	68.829	1.32%
2013-07-23	0	1.520	1.540	1.570	1.490	1.610	4,762,000	7,454,740	1.5655	67.42	68.31	69.64	66.09	71.41	107,356	69.439	-5.00%
2013-07-22	0	1.600	1.570	1.610	1.550	1.680	4,540,000	7,228,800	1.5922	70.97	69.64	71.41	68.75	74.52	102,351	70.627	1.27%
2013-07-19	0	1.580	1.570	1.600	1.500	1.620	7,714,000	12,149,520	1.5750	70.08	69.64	70.97	66.54	71.86	173,907	69.862	4.64%
2013-07-18	0	1.510	1.500	1.540	1.500	1.700	4,012,000	6,343,980	1.5813	66.98	66.54	68.31	66.54	75.41	90,448	70.140	-10.12%
2013-07-17	0	1.680	1.660	1.690	1.610	1.750	5,672,000	9,455,992	1.6671	74.52	73.63	74.96	71.41	77.62	127,871	73.949	4.35%
2013-07-16	0	1.610	1.600	1.630	1.580	1.640	2,290,000	3,659,420	1.5980	71.41	70.97	72.30	70.08	72.75	51,627	70.883	1.26%
2013-07-15	0	1.590	1.560	1.590	1.520	1.600	2,642,000	4,127,780	1.5624	70.53	69.20	70.53	67.42	70.97	59,562	69.302	5.30%
2013-07-12	0	1.510	1.490	1.550	1.490	1.580	5,802,000	9,046,184	1.5591	66.98	66.09	68.75	66.09	70.08	130,802	69.159	-3.82%
2013-07-11	0	1.570	1.550	1.570	1.530	1.580	3,342,000	5,199,100	1.5557	69.64	68.75	69.64	67.87	70.08	75,343	69.006	0.00%
2013-07-10	0	1.570	1.540	1.580	1.540	1.580	1,770,000	2,766,580	1.5630	69.64	68.31	70.08	68.31	70.08	39,903	69.332	1.95%
2013-07-09	0	1.540	1.540	1.550	1.540	1.580	2,782,000	4,314,020	1.5507	68.31	68.31	68.75	68.31	70.08	62,718	68.784	-2.53%
2013-07-08	0	1.580	1.520	1.580	1.540	1.580	2,480,000	3,898,920	1.5721	70.08	67.42	70.08	68.31	70.08	55,910	69.736	0.00%
2013-07-05	0	1.580	1.570	1.590	1.520	1.600	3,278,000	5,146,020	1.5699	70.08	69.64	70.53	67.42	70.97	73,900	69.635	0.00%
2013-07-04	0	1.580	1.580	1.600	1.550	1.630	6,930,000	11,090,580	1.6004	70.08	70.08	70.97	68.75	72.30	156,232	70.988	1.94%
2013-07-03	0	1.550	1.560	1.570	1.550	1.600	1,236,000	1,957,960	1.5841	68.75	69.20	69.64	68.75	70.97	27,865	70.266	-2.52%
2013-07-02	0	1.590	1.580	1.590	1.580	1.630	4,674,000	7,514,640	1.6078	70.53	70.08	70.53	70.08	72.30	105,372	71.315	-0.62%
2013-06-28	0	1.600	1.600	1.610	1.590	1.640	1,664,000	2,672,420	1.6060	70.97	70.97	71.41	70.53	72.75	37,514	71.238	-0.62%
2013-06-27	0	1.610	1.600	1.610	1.560	1.640	2,430,000	3,907,900	1.6082	71.41	70.97	71.41	69.20	72.75	54,783	71.335	-1.83%
2013-06-26	0	1.640	1.600	1.650	1.600	1.650	1,264,000	2,057,680	1.6279	72.75	70.97	73.19	70.97	73.19	28,496	72.209	0.00%
2013-06-25	0	1.640	1.600	1.640	1.570	1.670	3,488,000	5,794,100	1.6612	72.75	70.97	72.75	69.64	74.08	78,635	73.684	-1.80%
2013-06-24	0	1.670	1.650	1.670	1.650	1.720	4,298,000	7,207,100	1.6768	74.08	73.19	74.08	73.19	76.29	96,896	74.380	-1.18%
2013-06-21	0	1.690	1.670	1.690	1.570	1.690	4,578,000	7,645,120	1.6700	74.96	74.08	74.96	69.64	74.96	103,208	74.075	3.68%
2013-06-20	0	1.630	1.590	1.650	1.620	1.670	4,102,000	6,774,540	1.6515	72.30	70.53	73.19	71.86	74.08	92,477	73.257	-2.40%
2013-06-19	0	1.670	1.660	1.670	1.640	1.670	3,612,000	6,008,460	1.6635	74.08	73.63	74.08	72.75	74.08	81,430	73.787	0.00%
2013-06-18	0	1.670	1.660	1.670	1.640	1.700	5,568,000	9,283,040	1.6672	74.08	73.63	74.08	72.75	75.41	125,527	73.953	-1.18%
2013-06-17	0	1.690	1.660	1.690	1.640	1.690	3,872,000	6,516,620	1.6830	74.96	73.63	74.96	72.75	74.96	87,292	74.653	1.81%
2013-06-14	0	1.660	1.580	1.670	1.580	1.690	3,110,000	5,228,220	1.6811	73.63	70.08	74.08	70.08	74.96	70,113	74.569	-1.19%
2013-06-13	0	1.680	1.660	1.690	1.650	1.710	4,344,000	7,302,480	1.6810	74.52	73.63	74.96	73.19	75.85	97,933	74.566	4.35%
2013-06-11	0	1.610	1.570	1.610	1.570	1.690	4,598,000	7,693,740	1.6733	71.41	69.64	71.41	69.64	74.96	103,659	74.222	-4.17%
2013-06-10	0	1.680	1.620	1.680	1.640	1.700	4,686,000	7,848,200	1.6748	74.52	71.86	74.52	72.75	75.41	105,643	74.290	0.00%
2013-06-07	0	1.680	1.660	1.680	1.650	1.720	3,496,000	5,926,640	1.6953	74.52	73.63	74.52	73.19	76.29	78,815	75.197	0.00%
2013-06-06	0	1.680	1.660	1.680	1.670	1.720	3,606,000	6,151,920	1.7060	74.52	73.63	74.52	74.08	76.29	81,295	75.674	0.00%
2013-06-05	0	1.680	1.650	1.680	1.660	1.720	3,556,000	6,062,060	1.7047	74.52	73.19	74.52	73.63	76.29	80,168	75.617	-3.45%
2013-06-04	0	1.740	1.700	1.750	1.670	1.870	4,788,000	8,285,500	1.7305	77.18	75.41	77.62	74.08	82.95	107,942	76.759	-2.79%
2013-06-03	0	1.790	1.780	1.800	1.790	1.930	2,738,000	5,242,100	1.9146	79.40	78.96	79.84	79.40	85.61	61,726	84.925	-6.28%
2013-05-31	0	1.910	1.890	1.910	1.900	1.940	4,200,000	8,073,220	1.9222	84.72	83.83	84.72	84.28	86.05	94,686	85.263	-0.52%
2013-05-30	0	1.920	1.890	1.930	1.840	1.930	8,400,000	15,998,440	1.9046	85.17	83.83	85.61	81.62	85.61	189,372	84.481	1.05%
2013-05-29	0	1.900	1.880	1.920	1.870	2.010	23,248,000	41,704,280	1.7939	84.28	83.39	85.17	82.95	89.16	524,111	79.572	-5.47%
2013-05-28	0	2.010	2.010	2.020	1.970	2.010	2,558,000	5,092,920	1.9910	89.16	89.16	89.60	87.38	89.16	57,668	88.314	1.01%
2013-05-27	0	1.990	1.950	2.000	1.950	2.020	4,128,000	8,243,480	1.9970	88.27	86.50	88.71	86.50	89.60	93,063	88.580	3.65%
2013-05-24	0	1.920	1.910	1.960	1.860	2.050	4,706,000	9,274,600	1.9708	85.17	84.72	86.94	82.50	90.93	106,094	87.419	-4.00%
2013-05-23	0	2.000	1.970	2.000	1.960	2.030	4,802,000	9,667,060	2.0131	88.71	87.38	88.71	86.94	90.04	108,258	89.297	-0.50%
2013-05-22	0	2.010	1.990	2.050	2.010	2.060	2,132,000	4,363,340	2.0466	89.16	88.27	90.93	89.16	91.38	48,065	90.781	-0.99%
2013-05-21	0	2.030	1.980	2.040	2.000	2.060	2,664,000	5,413,540	2.0321	90.04	87.83	90.49	88.71	91.38	60,058	90.138	0.00%
2013-05-20	0	2.030	2.000	2.030	2.010	2.060	2,050,000	4,197,160	2.0474	90.04	88.71	90.04	89.16	91.38	46,216	90.816	-0.98%
2013-05-16	0	2.050	2.040	2.060	1.970	2.060	3,918,000	7,952,680	2.0298	90.93	90.49	91.38	87.38	91.38	88,329	90.035	1.99%
2013-05-15	0	2.010	2.000	2.010	1.990	2.070	3,814,000	7,796,460	2.0442	89.16	88.71	89.16	88.27	91.82	85,984	90.673	-2.43%
2013-05-14	0	2.060	2.030	2.060	1.960	2.070	3,566,000	7,261,160	2.0362	91.38	90.04	91.38	86.94	91.82	80,393	90.321	-0.34%
2013-05-13	0	2.080	2.070	2.080	2.010	2.180	4,276,000	8,914,060	2.0847	91.69	91.25	91.69	88.60	96.09	97,006	91.892	3.48%
2013-05-10	0	2.010	1.990	2.010	1.990	2.020	2,846,000	5,714,200	2.0078	88.60	87.72	88.60	87.72	89.04	64,565	88.503	0.00%
2013-05-09	0	2.010	1.990	2.010	1.960	2.030	3,614,000	7,278,980	2.0141	88.60	87.72	88.60	86.40	89.48	81,988	88.781	-1.47%
2013-05-08	0	2.040	2.010	2.040	2.010	2.060	2,840,000	5,804,120	2.0437	89.92	88.60	89.92	88.60	90.80	64,429	90.086	-0.49%
2013-05-07	0	2.050	2.030	2.050	1.950	2.050	2,524,000	4,984,940	1.9750	90.36	89.48	90.36	85.96	90.36	57,260	87.058	4.59%
2013-05-06	0	1.960	1.950	1.960	1.920	1.960	2,746,000	5,312,300	1.9346	86.40	85.96	86.40	84.63	86.40	62,296	85.275	2.62%
2013-05-03	0	1.910	1.900	1.910	1.870	1.950	3,702,000	7,123,680	1.9243	84.19	83.75	84.19	82.43	85.96	83,984	84.822	0.00%
2013-05-02	0	1.910	1.910	1.920	1.800	1.920	4,068,000	7,476,000	1.8378	84.19	84.19	84.63	79.34	84.63	92,287	81.008	5.52%
2013-04-30	0	1.810	1.770	1.810	1.760	1.810	2,630,000	4,690,820	1.7836	79.78	78.02	79.78	77.58	79.78	59,664	78.620	1.69%
2013-04-29	0	1.780	1.770	1.810	1.700	1.810	4,132,000	7,182,480	1.7383	78.46	78.02	79.78	74.94	79.78	93,739	76.622	2.30%
2013-04-26	0	1.740	1.720	1.740	1.730	1.800	4,224,000	7,359,000	1.7422	76.70	75.82	76.70	76.26	79.34	95,826	76.795	-0.57%
2013-04-25	0	1.750	1.730	1.750	1.660	1.750	4,516,000	7,588,680	1.6804	77.14	76.26	77.14	73.17	77.14	102,451	74.072	2.94%
2013-04-24	0	1.700	1.680	1.700	1.660	1.700	6,072,000	10,175,740	1.6758	74.94	74.05	74.94	73.17	74.94	137,750	73.871	1.80%
2013-04-23	0	1.670	1.660	1.670	1.660	1.690	5,700,000	9,580,320	1.6808	73.61	73.17	73.61	73.17	74.49	129,311	74.088	-2.34%
2013-04-22	0	1.710	1.700	1.710	1.640	1.710	7,500,000	12,499,380	1.6666	75.38	74.94	75.38	72.29	75.38	170,146	73.463	-0.58%
2013-04-19	0	1.720	1.710	1.720	1.570	1.720	7,214,000	11,643,200	1.6140	75.82	75.38	75.82	69.21	75.82	163,658	71.144	8.18%
2013-04-18	0	1.590	1.580	1.600	1.560	1.610	3,686,000	5,865,080	1.5912	70.09	69.65	70.53	68.76	70.97	83,621	70.139	0.63%
2013-04-17	0	1.580	1.580	1.600	1.580	1.600	2,872,000	4,568,640	1.5908	69.65	69.65	70.53	69.65	70.53	65,155	70.120	0.00%
2013-04-16	0	1.580	1.570	1.600	1.520	1.610	8,474,000	13,452,600	1.5875	69.65	69.21	70.53	67.00	70.97	192,242	69.977	-2.47%
2013-04-15	0	1.620	1.600	1.620	1.590	1.630	3,236,000	5,204,160	1.6082	71.41	70.53	71.41	70.09	71.85	73,412	70.890	1.25%
2013-04-12	0	1.600	1.590	1.610	1.580	1.610	3,386,000	5,417,940	1.6001	70.53	70.09	70.97	69.65	70.97	76,815	70.532	0.63%
2013-04-11	0	1.590	1.590	1.600	1.580	1.600	7,530,000	11,971,120	1.5898	70.09	70.09	70.53	69.65	70.53	170,826	70.078	-0.62%
2013-04-10	0	1.600	1.590	1.600	1.590	1.600	4,156,000	6,642,400	1.5983	70.53	70.09	70.53	70.09	70.53	94,284	70.451	0.00%
2013-04-09	0	1.600	1.600	1.620	1.590	1.610	3,304,000	5,284,600	1.5995	70.53	70.53	71.41	70.09	70.97	74,955	70.504	0.00%
2013-04-08	0	1.600	1.580	1.600	1.590	1.610	3,934,000	6,302,440	1.6020	70.53	69.65	70.53	70.09	70.97	89,247	70.618	-0.62%
2013-04-05	0	1.610	1.600	1.610	1.580	1.620	4,830,000	7,766,560	1.6080	70.97	70.53	70.97	69.65	71.41	109,574	70.880	-0.62%
2013-04-03	0	1.620	1.600	1.620	1.570	1.630	8,408,000	13,528,220	1.6090	71.41	70.53	71.41	69.21	71.85	190,745	70.923	0.00%
2013-04-02	0	1.620	1.590	1.620	1.590	1.630	5,574,000	8,971,020	1.6094	71.41	70.09	71.41	70.09	71.85	126,452	70.944	-0.61%
2013-03-28	0	1.630	1.620	1.640	1.470	1.640	4,590,000	6,948,000	1.5137	71.85	71.41	72.29	64.80	72.29	104,129	66.725	8.67%
2013-03-27	0	1.500	1.480	1.500	1.470	1.500	2,866,000	4,279,120	1.4931	66.12	65.24	66.12	64.80	66.12	65,018	65.814	1.35%
2013-03-26	0	1.480	1.470	1.480	1.430	1.480	11,882,000	17,208,760	1.4483	65.24	64.80	65.24	63.03	65.24	269,556	63.841	2.07%
2013-03-25	0	1.450	1.440	1.450	1.420	1.450	7,518,000	10,803,980	1.4371	63.92	63.47	63.92	62.59	63.92	170,554	63.346	0.69%
2013-03-22	0	1.440	1.440	1.450	1.440	1.450	4,928,000	7,140,160	1.4489	63.47	63.47	63.92	63.47	63.92	111,797	63.867	-2.04%
2013-03-21	0	1.470	1.470	1.480	1.400	1.470	8,122,000	11,659,340	1.4355	64.80	64.80	65.24	61.71	64.80	184,257	63.278	2.80%
2013-03-20	0	1.430	1.430	1.460	1.360	1.430	8,568,000	11,818,980	1.3794	63.03	63.03	64.36	59.95	63.03	194,375	60.805	3.62%
2013-03-19	0	1.380	1.360	1.380	1.340	1.390	4,722,000	6,521,540	1.3811	60.83	59.95	60.83	59.07	61.27	107,124	60.879	0.73%
2013-03-18	0	1.370	1.360	1.370	1.310	1.370	5,522,000	7,508,520	1.3597	60.39	59.95	60.39	57.74	60.39	125,273	59.937	0.00%
2013-03-15	0	1.370	1.360	1.370	1.370	1.370	5,668,000	7,765,160	1.3700	60.39	59.95	60.39	60.39	60.39	128,585	60.389	-0.72%
2013-03-14	0	1.380	1.370	1.380	1.350	1.380	5,830,000	8,001,440	1.3725	60.83	60.39	60.83	59.51	60.83	132,260	60.498	0.00%
2013-03-13	0	1.380	1.360	1.380	1.370	1.380	4,820,000	6,650,600	1.3798	60.83	59.95	60.83	60.39	60.83	109,347	60.821	-0.72%
2013-03-12	0	1.390	1.370	1.390	1.370	1.400	7,432,000	10,328,000	1.3897	61.27	60.39	61.27	60.39	61.71	168,603	61.256	-0.71%
2013-03-11	0	1.400	1.360	1.400	1.360	1.410	5,374,000	7,479,280	1.3918	61.71	59.95	61.71	59.95	62.15	121,915	61.348	0.00%
2013-03-08	0	1.400	1.370	1.400	1.370	1.400	6,248,000	8,670,340	1.3877	61.71	60.39	61.71	60.39	61.71	141,743	61.169	1.45%
2013-03-07	0	1.380	1.360	1.380	1.380	1.400	4,644,000	6,453,840	1.3897	60.83	59.95	60.83	60.83	61.71	105,354	61.258	-1.43%
2013-03-06	0	1.400	1.380	1.400	1.390	1.410	5,964,000	8,321,660	1.3953	61.71	60.83	61.71	61.27	62.15	135,300	61.505	0.72%
2013-03-05	0	1.390	1.370	1.400	1.390	1.410	4,638,000	6,507,240	1.4030	61.27	60.39	61.71	61.27	62.15	105,218	61.845	0.00%
2013-03-04	0	1.390	1.360	1.390	1.340	1.410	5,704,000	7,984,620	1.3998	61.27	59.95	61.27	59.07	62.15	129,402	61.704	-0.71%
2013-03-01	0	1.400	1.380	1.410	1.340	1.420	5,026,000	7,041,220	1.4010	61.71	60.83	62.15	59.07	62.59	114,020	61.754	0.72%
2013-02-28	0	1.390	1.370	1.380	1.380	1.390	5,898,000	8,139,440	1.3800	61.27	60.39	60.83	60.83	61.27	133,803	60.832	-0.71%
2013-02-27	0	1.400	1.380	1.410	1.360	1.420	5,838,000	8,272,180	1.4170	61.71	60.83	62.15	59.95	62.59	132,442	62.459	0.72%
2013-02-26	0	1.390	1.350	1.390	1.350	1.430	5,828,000	8,327,240	1.4288	61.27	59.51	61.27	59.51	63.03	132,215	62.983	-2.80%
2013-02-25	0	1.430	1.420	1.440	1.420	1.450	4,108,000	5,885,760	1.4328	63.03	62.59	63.47	62.59	63.92	93,195	63.156	0.00%
2013-02-22	0	1.430	1.400	1.430	1.400	1.440	9,224,000	13,163,340	1.4271	63.03	61.71	63.03	61.71	63.47	209,257	62.905	0.00%
2013-02-21	0	1.430	1.400	1.430	1.400	1.430	4,778,000	6,784,020	1.4198	63.03	61.71	63.03	61.71	63.03	108,394	62.587	-0.69%
2013-02-20	0	1.440	1.430	1.440	1.440	1.460	5,084,000	7,379,900	1.4516	63.47	63.03	63.47	63.47	64.36	115,336	63.986	0.00%
2013-02-19	0	1.440	1.420	1.440	1.420	1.440	4,574,000	6,583,360	1.4393	63.47	62.59	63.47	62.59	63.47	103,766	63.444	0.70%
2013-02-18	0	1.430	1.410	1.430	1.410	1.450	6,000,000	8,582,440	1.4304	63.03	62.15	63.03	62.15	63.92	136,117	63.052	-0.69%
2013-02-15	0	1.440	1.440	1.450	1.430	1.470	4,128,000	5,982,580	1.4493	63.47	63.47	63.92	63.03	64.80	93,648	63.883	0.00%
2013-02-14	0	1.440	1.410	1.450	1.410	1.450	4,988,000	7,195,920	1.4426	63.47	62.15	63.92	62.15	63.92	113,158	63.592	1.41%
2013-02-08	0	1.420	1.400	1.420	1.400	1.420	4,618,000	6,547,560	1.4178	62.59	61.71	62.59	61.71	62.59	104,764	62.498	1.43%
2013-02-07	0	1.400	1.390	1.410	1.390	1.420	6,204,000	8,693,660	1.4013	61.71	61.27	62.15	61.27	62.59	140,745	61.769	-1.41%
2013-02-06	0	1.420	1.400	1.420	1.390	1.440	6,768,000	9,582,360	1.4158	62.59	61.71	62.59	61.27	63.47	153,540	62.410	4.41%
2013-02-05	0	1.360	1.360	1.380	1.360	1.410	8,486,000	11,785,740	1.3888	59.95	59.95	60.83	59.95	62.15	192,514	61.220	-3.55%
2013-02-04	0	1.410	1.380	1.410	1.340	1.430	24,536,000	34,396,660	1.4019	62.15	60.83	62.15	59.07	63.03	556,627	61.795	11.02%
2013-02-01	0	1.270	1.260	1.270	1.250	1.350	5,416,000	7,127,720	1.3160	55.98	55.54	55.98	55.10	59.51	122,868	58.011	-5.22%
2013-01-31	0	1.340	1.310	1.330	1.310	1.380	4,620,000	6,294,240	1.3624	59.07	57.74	58.63	57.74	60.83	104,810	60.054	-4.29%
2013-01-30	0	1.400	1.370	1.400	1.350	1.400	4,374,000	6,013,140	1.3747	61.71	60.39	61.71	59.51	61.71	99,229	60.599	0.00%
2013-01-29	0	1.400	1.360	1.400	1.300	1.400	5,144,000	7,080,420	1.3764	61.71	59.95	61.71	57.30	61.71	116,697	60.673	2.94%
2013-01-28	0	1.360	1.350	1.360	1.350	1.400	5,248,000	7,253,100	1.3821	59.95	59.51	59.95	59.51	61.71	119,057	60.921	-2.86%
2013-01-25	0	1.400	1.370	1.400	1.360	1.420	5,850,000	8,113,420	1.3869	61.71	60.39	61.71	59.95	62.59	132,714	61.135	-0.71%
2013-01-24	0	1.410	1.400	1.410	1.300	1.460	3,254,000	4,538,400	1.3947	62.15	61.71	62.15	57.30	64.36	73,821	61.479	8.46%
2013-01-23	0	1.300	1.300	1.320	1.270	1.430	6,618,000	8,814,020	1.3318	57.30	57.30	58.19	55.98	63.03	150,137	58.707	-8.45%
2013-01-22	0	1.420	1.420	1.440	1.420	1.490	4,722,000	6,988,660	1.4800	62.59	62.59	63.47	62.59	65.68	107,124	65.239	-4.05%
2013-01-21	0	1.480	1.450	1.490	1.430	1.490	6,426,000	9,465,400	1.4730	65.24	63.92	65.68	63.03	65.68	145,781	64.929	2.07%
2013-01-18	0	1.450	1.430	1.450	1.440	1.470	5,288,000	7,724,860	1.4608	63.92	63.03	63.92	63.47	64.80	119,964	64.393	0.69%
2013-01-17	0	1.440	1.430	1.440	1.440	1.470	5,486,000	8,037,340	1.4651	63.47	63.03	63.47	63.47	64.80	124,456	64.580	-1.37%
2013-01-16	0	1.460	1.450	1.460	1.440	1.480	5,776,000	8,487,180	1.4694	64.36	63.92	64.36	63.47	65.24	131,035	64.770	0.00%
2013-01-15	0	1.460	1.450	1.470	1.460	1.480	4,834,000	7,118,960	1.4727	64.36	63.92	64.80	64.36	65.24	109,665	64.916	-1.35%
2013-01-14	0	1.480	1.460	1.490	1.460	1.520	5,768,000	8,547,660	1.4819	65.24	64.36	65.68	64.36	67.00	130,854	65.322	-0.67%
2013-01-11	0	1.490	1.480	1.500	1.470	1.490	6,800,000	10,118,560	1.4880	65.68	65.24	66.12	64.80	65.68	154,266	65.592	0.00%
2013-01-10	0	1.490	1.470	1.490	1.470	1.490	4,886,000	7,231,280	1.4800	65.68	64.80	65.68	64.80	65.68	110,844	65.238	-0.67%
2013-01-09	0	1.500	1.480	1.500	1.490	1.500	5,054,000	7,530,640	1.4900	66.12	65.24	66.12	65.68	66.12	114,656	65.681	0.00%
2013-01-08	0	1.500	1.470	1.500	1.470	1.500	6,278,000	9,340,760	1.4879	66.12	64.80	66.12	64.80	66.12	142,423	65.584	1.35%
2013-01-07	0	1.480	1.470	1.480	1.470	1.490	5,808,000	8,635,360	1.4868	65.24	64.80	65.24	64.80	65.68	131,761	65.538	-0.67%
2013-01-04	0	1.490	1.470	1.490	1.480	1.510	3,806,000	5,686,900	1.4942	65.68	64.80	65.68	65.24	66.56	86,343	65.864	0.00%
2013-01-03	0	1.490	1.470	1.500	1.460	1.530	7,368,000	11,023,100	1.4961	65.68	64.80	66.12	64.36	67.44	167,151	65.947	-1.32%
2013-01-02	0	1.510	1.500	1.510	1.500	1.550	5,362,000	8,203,160	1.5299	66.56	66.12	66.56	66.12	68.32	121,643	67.436	-1.95%
2012-12-31	0	1.540	1.530	1.550	1.540	1.550	2,954,000	4,557,340	1.5428	67.88	67.44	68.32	67.88	68.32	67,015	68.005	-0.65%
2012-12-28	0	1.550	1.520	1.550	1.530	1.550	3,252,000	5,021,960	1.5443	68.32	67.00	68.32	67.44	68.32	73,775	68.071	-0.64%
2012-12-27	0	1.560	1.550	1.560	1.540	1.560	6,790,000	10,553,660	1.5543	68.76	68.32	68.76	67.88	68.76	154,039	68.513	0.00%
2012-12-24	0	1.560	1.560	1.580	1.560	1.590	3,206,000	5,040,040	1.5721	68.76	68.76	69.65	68.76	70.09	72,732	69.296	0.00%
2012-12-21	0	1.560	1.550	1.570	1.520	1.570	9,210,000	14,317,780	1.5546	68.76	68.32	69.21	67.00	69.21	208,939	68.526	0.00%
2012-12-20	0	1.560	1.530	1.560	1.540	1.570	4,560,000	7,139,080	1.5656	68.76	67.44	68.76	67.88	69.21	103,449	69.011	-1.89%
2012-12-19	0	1.590	1.570	1.590	1.560	1.600	12,230,000	19,212,800	1.5710	70.09	69.21	70.09	68.76	70.53	277,451	69.247	0.00%
2012-12-18	0	1.590	1.580	1.590	1.580	1.590	6,894,000	10,959,780	1.5898	70.09	69.65	70.09	69.65	70.09	156,398	70.076	-0.62%
2012-12-17	0	1.600	1.590	1.600	1.520	1.600	9,072,000	13,969,580	1.5399	70.53	70.09	70.53	67.00	70.53	205,808	67.877	5.26%
2012-12-14	0	1.520	1.500	1.520	1.500	1.520	3,520,000	5,315,360	1.5100	67.00	66.12	67.00	66.12	67.00	79,855	66.563	1.33%
2012-12-13	0	1.500	1.490	1.500	1.480	1.530	6,334,000	9,538,660	1.5059	66.12	65.68	66.12	65.24	67.44	143,694	66.382	-0.66%
2012-12-12	0	1.510	1.500	1.510	1.480	1.550	7,376,000	11,095,160	1.5042	66.56	66.12	66.56	65.24	68.32	167,333	66.306	0.67%
2012-12-11	0	1.500	1.480	1.500	1.480	1.500	3,330,000	4,963,600	1.4906	66.12	65.24	66.12	65.24	66.12	75,545	65.704	0.00%
2012-12-10	0	1.500	1.480	1.500	1.490	1.500	4,498,000	6,723,060	1.4947	66.12	65.24	66.12	65.68	66.12	102,042	65.885	1.35%
2012-12-07	0	1.480	1.450	1.490	1.450	1.490	7,416,000	11,040,960	1.4888	65.24	63.92	65.68	63.92	65.68	168,240	65.626	-1.33%
2012-12-06	0	1.500	1.470	1.500	1.470	1.510	6,108,000	9,135,580	1.4957	66.12	64.80	66.12	64.80	66.56	138,567	65.929	-1.32%
2012-12-05	0	1.520	1.510	1.520	1.470	1.520	2,938,000	4,374,100	1.4888	67.00	66.56	67.00	64.80	67.00	66,652	65.626	1.33%
2012-12-04	0	1.500	1.490	1.500	1.450	1.510	5,252,000	7,879,240	1.5002	66.12	65.68	66.12	63.92	66.56	119,147	66.130	0.00%
2012-12-03	0	1.500	1.490	1.510	1.490	1.510	3,822,000	5,746,040	1.5034	66.12	65.68	66.56	65.68	66.56	86,706	66.270	-1.32%
2012-11-30	0	1.520	1.490	1.520	1.500	1.540	3,994,000	6,092,560	1.5254	67.00	65.68	67.00	66.12	67.88	90,608	67.241	-0.65%
2012-11-29	0	1.530	1.520	1.530	1.510	1.570	4,044,000	6,219,480	1.5380	67.44	67.00	67.44	66.56	69.21	91,743	67.793	-1.92%
2012-11-28	0	1.560	1.560	1.580	1.560	1.610	3,042,000	4,824,520	1.5860	68.76	68.76	69.65	68.76	70.97	69,011	69.909	-3.11%
2012-11-27	0	1.610	1.610	1.620	1.560	1.620	5,740,000	9,091,460	1.5839	70.97	70.97	71.41	68.76	71.41	130,218	69.817	2.55%
2012-11-26	0	1.570	1.550	1.570	1.520	1.570	6,700,000	10,373,440	1.5483	69.21	68.32	69.21	67.00	69.21	151,997	68.248	1.29%
2012-11-23	0	1.550	1.550	1.560	1.460	1.560	4,500,000	6,728,660	1.4953	68.32	68.32	68.76	64.36	68.76	102,088	65.911	4.73%
2012-11-22	0	1.480	1.460	1.480	1.440	1.480	3,934,000	5,746,960	1.4608	65.24	64.36	65.24	63.47	65.24	89,247	64.394	1.37%
2012-11-21	0	1.460	1.450	1.460	1.440	1.470	3,846,000	5,601,540	1.4565	64.36	63.92	64.36	63.47	64.80	87,251	64.200	0.69%
2012-11-20	0	1.450	1.430	1.450	1.350	1.460	6,262,000	8,686,980	1.3873	63.92	63.03	63.92	59.51	64.36	142,060	61.150	5.07%
2012-11-19	0	1.380	1.370	1.380	1.220	1.380	12,440,000	15,678,940	1.2604	60.83	60.39	60.83	53.78	60.83	282,215	55.557	10.40%
2012-11-16	0	1.250	1.220	1.250	1.230	1.250	3,526,000	4,380,880	1.2425	55.10	53.78	55.10	54.22	55.10	79,991	54.767	0.00%
2012-11-15	0	1.250	1.240	1.250	1.220	1.250	3,310,000	4,049,840	1.2235	55.10	54.66	55.10	53.78	55.10	75,091	53.932	1.63%
2012-11-14	0	1.230	1.210	1.230	1.180	1.230	4,396,000	5,296,500	1.2048	54.22	53.34	54.22	52.01	54.22	99,728	53.109	0.82%
2012-11-13	0	1.220	1.210	1.230	1.170	1.220	2,788,000	3,330,680	1.1946	53.78	53.34	54.22	51.57	53.78	63,249	52.660	0.00%
2012-11-12	0	1.220	1.220	1.240	1.220	1.260	3,042,000	3,793,900	1.2472	53.78	53.78	54.66	53.78	55.54	69,011	54.975	-4.69%
2012-11-09	0	1.280	1.260	1.290	1.170	1.290	6,072,000	7,336,800	1.2083	56.42	55.54	56.86	51.57	56.86	137,750	53.262	7.56%
2012-11-08	0	1.190	1.180	1.190	1.160	1.190	3,364,000	3,940,680	1.1714	52.45	52.01	52.45	51.13	52.45	76,316	51.636	1.71%
2012-11-07	0	1.170	1.170	1.190	1.170	1.190	2,696,000	3,180,880	1.1799	51.57	51.57	52.45	51.57	52.45	61,162	52.008	-1.68%
2012-11-06	0	1.190	1.180	1.190	1.160	1.190	3,320,000	3,897,680	1.1740	52.45	52.01	52.45	51.13	52.45	75,318	51.750	0.00%
2012-11-05	0	1.190	1.180	1.190	1.170	1.200	11,190,000	13,012,180	1.1628	52.45	52.01	52.45	51.57	52.90	253,858	51.258	0.00%
2012-11-02	0	1.190	1.180	1.190	1.160	1.190	3,524,000	4,134,000	1.1731	52.45	52.01	52.45	51.13	52.45	79,946	51.710	1.71%
2012-11-01	0	1.170	1.160	1.190	1.160	1.180	2,306,000	2,712,120	1.1761	51.57	51.13	52.45	51.13	52.01	52,314	51.843	-1.68%
2012-10-31	0	1.190	1.180	1.190	1.130	1.200	13,390,000	15,280,240	1.1412	52.45	52.01	52.45	49.81	52.90	303,767	50.302	5.31%
2012-10-30	0	1.130	1.120	1.140	1.130	1.140	2,162,000	2,451,940	1.1341	49.81	49.37	50.25	49.81	50.25	49,047	49.991	-0.88%
2012-10-29	0	1.140	1.120	1.140	1.120	1.150	4,110,000	4,677,460	1.1381	50.25	49.37	50.25	49.37	50.69	93,240	50.166	0.00%
2012-10-26	0	1.140	1.130	1.140	1.130	1.160	3,276,000	3,692,360	1.1271	50.25	49.81	50.25	49.81	51.13	74,320	49.682	-0.87%
2012-10-25	0	1.150	1.140	1.150	1.150	1.160	2,162,000	2,498,680	1.1557	50.69	50.25	50.69	50.69	51.13	49,047	50.944	0.00%
2012-10-24	0	1.150	1.150	1.160	1.140	1.160	2,710,000	3,125,940	1.1535	50.69	50.69	51.13	50.25	51.13	61,479	50.845	-0.86%
2012-10-22	0	1.160	1.150	1.170	1.150	1.170	2,560,000	2,974,340	1.1619	51.13	50.69	51.57	50.69	51.57	58,076	51.214	0.00%
2012-10-19	0	1.160	1.160	1.170	1.160	1.180	2,468,000	2,886,300	1.1695	51.13	51.13	51.57	51.13	52.01	55,989	51.551	-1.69%
2012-10-18	0	1.180	1.160	1.180	1.160	1.190	3,694,000	4,346,740	1.1767	52.01	51.13	52.01	51.13	52.45	83,803	51.869	-0.84%
2012-10-17	0	1.190	1.180	1.190	1.180	1.190	1,880,000	2,225,080	1.1836	52.45	52.01	52.45	52.01	52.45	42,650	52.171	0.85%
2012-10-16	0	1.180	1.160	1.180	1.160	1.190	3,092,000	3,641,140	1.1776	52.01	51.13	52.01	51.13	52.45	70,145	51.908	-0.84%
2012-10-15	0	1.190	1.170	1.190	1.150	1.200	11,364,000	13,607,340	1.1974	52.45	51.57	52.45	50.69	52.90	257,805	52.782	-1.65%
2012-10-12	0	1.210	1.200	1.210	1.190	1.220	4,452,000	5,363,380	1.2047	53.34	52.90	53.34	52.45	53.78	100,999	53.104	0.83%
2012-10-11	0	1.200	1.190	1.200	1.200	1.220	1,196,000	1,445,860	1.2089	52.90	52.45	52.90	52.90	53.78	27,133	53.289	-2.44%
2012-10-10	0	1.230	1.220	1.230	1.210	1.230	3,138,000	3,832,140	1.2212	54.22	53.78	54.22	53.34	54.22	71,189	53.830	-0.81%
2012-10-09	0	1.240	1.230	1.240	1.200	1.240	2,870,000	3,501,700	1.2201	54.66	54.22	54.66	52.90	54.66	65,109	53.782	0.00%
2012-10-08	0	1.240	1.230	1.240	1.230	1.240	2,454,000	3,033,760	1.2363	54.66	54.22	54.66	54.22	54.66	55,672	54.494	-1.59%
2012-10-05	0	1.260	1.250	1.260	1.240	1.260	2,688,000	3,360,140	1.2501	55.54	55.10	55.54	54.66	55.54	60,980	55.102	0.00%
2012-10-04	0	1.260	1.250	1.260	1.260	1.270	1,950,000	2,470,500	1.2669	55.54	55.10	55.54	55.54	55.98	44,238	55.846	-0.79%
2012-10-03	0	1.270	1.260	1.270	1.260	1.270	2,240,000	2,842,880	1.2691	55.98	55.54	55.98	55.54	55.98	50,817	55.944	0.79%
2012-09-28	0	1.260	1.240	1.260	1.210	1.260	3,166,000	3,892,480	1.2295	55.54	54.66	55.54	53.34	55.54	71,824	54.195	1.61%
2012-09-27	0	1.240	1.230	1.250	1.180	1.240	4,206,000	5,024,160	1.1945	54.66	54.22	55.10	52.01	54.66	95,418	52.654	5.08%
2012-09-26	0	1.180	1.170	1.180	1.160	1.180	2,566,000	2,979,700	1.1612	52.01	51.57	52.01	51.13	52.01	58,213	51.187	1.72%
2012-09-25	0	1.160	1.150	1.170	1.150	1.170	3,330,000	3,863,200	1.1601	51.13	50.69	51.57	50.69	51.57	75,545	51.138	0.00%
2012-09-24	0	1.160	1.150	1.170	1.150	1.180	3,742,000	4,348,520	1.1621	51.13	50.69	51.57	50.69	52.01	84,891	51.224	0.00%
2012-09-21	0	1.160	1.160	1.170	1.150	1.170	2,428,000	2,817,100	1.1603	51.13	51.13	51.57	50.69	51.57	55,082	51.144	0.87%
2012-09-20	0	1.150	1.140	1.150	1.130	1.170	3,662,000	4,225,380	1.1538	50.69	50.25	50.69	49.81	51.57	83,077	50.861	-0.86%
2012-09-19	0	1.160	1.140	1.160	1.130	1.170	4,992,000	5,720,980	1.1460	51.13	50.25	51.13	49.81	51.57	113,249	50.517	0.00%
2012-09-18	0	1.160	1.150	1.160	1.150	1.180	3,070,000	3,611,220	1.1763	51.13	50.69	51.13	50.69	52.01	69,646	51.851	-0.85%
2012-09-17	0	1.170	1.170	1.180	1.170	1.200	3,118,000	3,698,060	1.1860	51.57	51.57	52.01	51.57	52.90	70,735	52.280	-1.68%
2012-09-14	0	1.190	1.180	1.190	1.090	1.190	6,192,000	6,975,360	1.1265	52.45	52.01	52.45	48.05	52.45	140,472	49.656	9.17%
2012-09-13	0	1.090	1.090	1.100	1.080	1.100	3,948,000	4,297,960	1.0886	48.05	48.05	48.49	47.61	48.49	89,565	47.987	-0.91%
2012-09-12	0	1.100	1.090	1.100	1.050	1.100	4,988,000	5,319,100	1.0664	48.49	48.05	48.49	46.28	48.49	113,158	47.006	3.77%
2012-09-11	0	1.060	1.050	1.060	1.060	1.060	2,408,000	2,552,480	1.0600	46.72	46.28	46.72	46.72	46.72	54,628	46.725	0.00%
2012-09-10	0	1.060	1.050	1.060	1.060	1.070	3,112,000	3,301,780	1.0610	46.72	46.28	46.72	46.72	47.17	70,599	46.768	-0.93%
2012-09-07	0	1.070	1.070	1.080	1.050	1.070	2,768,000	2,923,540	1.0562	47.17	47.17	47.61	46.28	47.17	62,795	46.557	1.90%
2012-09-06	0	1.050	1.050	1.060	1.050	1.070	3,984,000	4,227,460	1.0611	46.28	46.28	46.72	46.28	47.17	90,381	46.774	-2.78%
2012-09-05	0	1.080	1.060	1.080	1.060	1.080	3,210,000	3,432,840	1.0694	47.61	46.72	47.61	46.72	47.61	72,822	47.140	0.00%
2012-09-04	0	1.080	1.060	1.070	1.060	1.080	3,588,000	3,839,140	1.0700	47.61	46.72	47.17	46.72	47.61	81,398	47.165	1.89%
2012-09-03	0	1.060	1.070	1.080	1.060	1.080	3,604,000	3,842,780	1.0663	46.72	47.17	47.61	46.72	47.61	81,761	47.000	-1.85%
2012-08-31	0	1.080	1.060	1.080	1.040	1.080	3,662,000	3,869,940	1.0568	47.61	46.72	47.61	45.84	47.61	83,077	46.583	1.89%
2012-08-30	0	1.060	1.040	1.060	1.040	1.060	3,520,000	3,720,440	1.0569	46.72	45.84	46.72	45.84	46.72	79,855	46.590	0.00%
2012-08-29	0	1.060	1.050	1.070	1.030	1.090	4,646,000	4,913,280	1.0575	46.72	46.28	47.17	45.40	48.05	105,400	46.616	2.91%
2012-08-28	0	1.030	1.020	1.030	1.020	1.040	3,776,000	3,885,060	1.0289	45.40	44.96	45.40	44.96	45.84	85,663	45.353	-1.90%
2012-08-27	0	1.050	1.040	1.050	1.030	1.050	2,548,000	2,654,240	1.0417	46.28	45.84	46.28	45.40	46.28	57,804	45.918	0.00%
2012-08-24	0	1.050	1.040	1.060	1.040	1.060	2,426,000	2,556,540	1.0538	46.28	45.84	46.72	45.84	46.72	55,037	46.452	-0.94%
2012-08-23	0	1.060	1.040	1.060	1.040	1.080	2,944,000	3,141,920	1.0672	46.72	45.84	46.72	45.84	47.61	66,788	47.043	-2.75%
2012-08-22	0	1.090	1.080	1.090	1.040	1.100	2,712,000	2,837,960	1.0464	48.05	47.61	48.05	45.84	48.49	61,525	46.127	3.81%
2012-08-21	0	1.050	1.030	1.050	1.030	1.050	3,246,000	3,382,420	1.0420	46.28	45.40	46.28	45.40	46.28	73,639	45.932	0.00%
2012-08-20	0	1.050	1.050	1.060	1.040	1.060	2,156,000	2,259,560	1.0480	46.28	46.28	46.72	45.84	46.72	48,911	46.197	0.00%
2012-08-17	0	1.050	1.030	1.050	1.030	1.050	2,912,000	3,013,400	1.0348	46.28	45.40	46.28	45.40	46.28	66,062	45.615	0.00%
2012-08-16	0	1.050	1.040	1.050	1.000	1.050	3,352,000	3,403,080	1.0152	46.28	45.84	46.28	44.08	46.28	76,044	44.752	3.96%
2012-08-15	0	1.010	1.000	1.010	1.000	1.020	2,356,000	2,387,200	1.0132	44.52	44.08	44.52	44.08	44.96	53,448	44.664	0.00%
2012-08-14	0	1.010	1.000	1.020	1.000	1.060	3,090,000	3,222,740	1.0430	44.52	44.08	44.96	44.08	46.72	70,100	45.973	-3.81%
2012-08-13	0	1.050	1.040	1.060	1.050	1.080	6,004,000	6,409,880	1.0676	46.28	45.84	46.72	46.28	47.61	136,207	47.060	-1.87%
2012-08-10	0	1.070	1.060	1.070	1.050	1.090	2,614,000	2,790,520	1.0675	47.17	46.72	47.17	46.28	48.05	59,302	47.056	0.00%
2012-08-09	0	1.070	1.060	1.070	1.010	1.080	5,534,000	5,824,480	1.0525	47.17	46.72	47.17	44.52	47.61	125,545	46.394	5.94%
2012-08-08	0	1.010	0.990	1.010	1.000	1.010	2,938,000	2,965,380	1.0093	44.52	43.64	44.52	44.08	44.52	66,652	44.491	-0.98%
2012-08-07	0	1.020	1.000	1.020	1.000	1.020	2,196,000	2,217,860	1.0100	44.96	44.08	44.96	44.08	44.96	49,819	44.519	0.00%
2012-08-06	0	1.020	1.010	1.020	1.010	1.020	3,298,000	3,343,860	1.0139	44.96	44.52	44.96	44.52	44.96	74,819	44.693	-0.97%
2012-08-03	0	1.030	1.020	1.030	1.000	1.030	1,562,000	1,581,080	1.0122	45.40	44.96	45.40	44.08	45.40	35,436	44.618	0.98%
2012-08-02	0	1.020	1.010	1.020	1.000	1.020	2,918,000	2,964,000	1.0158	44.96	44.52	44.96	44.08	44.96	66,198	44.775	-0.97%
2012-08-01	0	1.030	1.010	1.030	1.010	1.030	2,934,000	3,010,000	1.0259	45.40	44.52	45.40	44.52	45.40	66,561	45.222	-0.96%
2012-07-31	0	1.040	1.030	1.040	1.020	1.040	3,756,000	3,863,660	1.0287	45.84	45.40	45.84	44.96	45.84	85,209	45.343	0.00%
2012-07-30	0	1.040	1.030	1.040	1.010	1.060	5,200,000	5,355,180	1.0298	45.84	45.40	45.84	44.52	46.72	117,968	45.395	1.96%
2012-07-27	0	1.020	1.010	1.020	0.990	1.020	2,898,000	2,915,560	1.0061	44.96	44.52	44.96	43.64	44.96	65,744	44.347	0.99%
2012-07-26	0	1.010	1.000	1.010	1.000	1.020	2,466,000	2,490,520	1.0099	44.52	44.08	44.52	44.08	44.96	55,944	44.518	-0.98%
2012-07-25	0	1.020	1.000	1.020	0.980	1.020	6,336,000	6,394,200	1.0092	44.96	44.08	44.96	43.20	44.96	143,739	44.485	3.03%
2012-07-24	0	0.990	0.980	0.990	0.960	0.990	3,170,000	3,093,980	0.9760	43.64	43.20	43.64	42.32	43.64	71,915	43.023	0.00%
2012-07-23	0	0.990	0.960	0.980	0.960	0.990	3,546,000	3,487,760	0.9836	43.64	42.32	43.20	42.32	43.64	80,445	43.356	-1.00%
2012-07-20	0	1.000	0.990	1.000	0.970	1.000	2,148,000	2,117,580	0.9858	44.08	43.64	44.08	42.76	44.08	48,730	43.456	0.00%
2012-07-19	0	1.000	0.980	1.000	0.970	1.000	3,958,000	3,918,200	0.9899	44.08	43.20	44.08	42.76	44.08	89,792	43.637	0.00%
2012-07-18	0	1.000	0.980	1.000	0.960	1.000	2,678,000	2,625,560	0.9804	44.08	43.20	44.08	42.32	44.08	60,753	43.217	0.00%
2012-07-17	0	1.000	0.980	1.010	0.980	1.040	5,720,000	5,776,260	1.0098	44.08	43.20	44.52	43.20	45.84	129,765	44.513	0.00%
2012-07-16	0	1.000	0.990	1.000	0.980	1.000	1,556,000	1,550,600	0.9965	44.08	43.64	44.08	43.20	44.08	35,300	43.927	0.00%
2012-07-13	0	1.000	0.990	1.000	0.980	1.010	1,774,000	1,765,680	0.9953	44.08	43.64	44.08	43.20	44.52	40,245	43.873	2.04%
2012-07-12	0	0.980	0.980	0.990	0.980	1.000	1,596,000	1,588,180	0.9951	43.20	43.20	43.64	43.20	44.08	36,207	43.864	-2.97%
2012-07-11	0	1.010	0.990	1.010	1.000	1.020	2,436,000	2,455,400	1.0080	44.52	43.64	44.52	44.08	44.96	55,263	44.431	-1.94%
2012-07-10	0	1.030	1.020	1.040	0.970	1.040	3,310,000	3,274,540	0.9893	45.40	44.96	45.84	42.76	45.84	75,091	43.608	5.10%
2012-07-09	0	0.980	0.970	0.990	0.950	1.010	3,566,000	3,505,080	0.9829	43.20	42.76	43.64	41.88	44.52	80,899	43.327	-2.97%
2012-07-06	0	1.010	1.000	1.010	0.930	1.030	9,694,000	9,661,720	0.9967	44.52	44.08	44.52	40.99	45.40	219,919	43.933