Prices and Webb-site Total Returns

Roma (meta) Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08072	2013-02-25			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
2026-01-16	0	0.435	0.415	0.445	0.425	0.435	600,023	259,509	0.4325	0.435	0.415	0.445	0.425	0.435	600,023	0.4325	2.35%
2026-01-15	0	0.425	0.395	0.425	0.405	0.425	420,050	171,319	0.4079	0.425	0.395	0.425	0.405	0.425	420,050	0.4079	0.00%
2026-01-14	0	0.425	0.405	0.430	0.410	0.430	480,000	201,200	0.4192	0.425	0.405	0.430	0.410	0.430	480,000	0.4192	1.19%
2026-01-13	0	0.420	0.405	0.470	0.380	0.420	1,205,210	479,650	0.3980	0.420	0.405	0.470	0.380	0.420	1,205,210	0.3980	7.69%
2026-01-12	0	0.390	0.380	0.390	0.390	0.390	312,000	121,170	0.3884	0.390	0.380	0.390	0.390	0.390	312,000	0.3884	2.63%
2026-01-09	0	0.380	0.375	0.385	0.380	0.380	200,000	76,000	0.3800	0.380	0.375	0.385	0.380	0.380	200,000	0.3800	0.00%
2026-01-08	0	0.380	0.330	0.395	0.365	0.380	600,000	223,000	0.3717	0.380	0.330	0.395	0.365	0.380	600,000	0.3717	5.56%
2026-01-07	0	0.360	0.335	0.400	0.360	0.360	340,000	122,400	0.3600	0.360	0.335	0.400	0.360	0.360	340,000	0.3600	0.00%
2026-01-06	0	0.360	0.320	0.390	0.315	0.360	140,112	45,331	0.3235	0.360	0.320	0.390	0.315	0.360	140,112	0.3235	14.29%
2026-01-05	0	0.315	0.300	0.315	0.315	0.315	720,062	226,817	0.3150	0.315	0.300	0.315	0.315	0.315	720,062	0.3150	1.61%
2026-01-02	0	0.310	0.310	0.315	0.300	0.320	4,520,000	1,418,500	0.3138	0.310	0.310	0.315	0.300	0.320	4,520,000	0.3138	-1.59%
2025-12-31	0	0.315	0.305	0.325	-	-	0	0	-	0.315	0.305	0.325	-	-	0	-	0.00%
2025-12-30	0	0.315	0.275	0.315	0.315	0.320	5,265,545	1,660,593	0.3154	0.315	0.275	0.315	0.315	0.320	5,265,545	0.3154	5.00%
2025-12-29	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2025-12-24	0	0.300	0.290	0.325	-	-	0	0	-	0.300	0.290	0.325	-	-	0	-	0.00%
2025-12-23	0	0.300	0.285	0.325	0.300	0.300	126,000	37,215	0.2954	0.300	0.285	0.325	0.300	0.300	126,000	0.2954	-3.23%
2025-12-22	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2025-12-19	0	0.310	0.300	0.315	-	-	0	0	-	0.310	0.300	0.315	-	-	0	-	0.00%
2025-12-18	0	0.310	0.300	0.315	-	-	0	0	-	0.310	0.300	0.315	-	-	0	-	0.00%
2025-12-17	0	0.310	0.300	0.315	0.290	0.310	1,200,000	356,000	0.2967	0.310	0.300	0.315	0.290	0.310	1,200,000	0.2967	-1.59%
2025-12-16	0	0.315	0.315	0.335	-	-	0	0	-	0.315	0.315	0.335	-	-	0	-	0.00%
2025-12-15	0	0.315	0.315	0.335	-	-	15	4	0.2667	0.315	0.315	0.335	-	-	15	0.2667	0.00%
2025-12-12	0	0.315	0.315	0.335	-	-	0	0	-	0.315	0.315	0.335	-	-	0	-	0.00%
2025-12-11	0	0.315	0.310	0.335	0.315	0.315	180,000	56,700	0.3150	0.315	0.310	0.335	0.315	0.315	180,000	0.3150	0.00%
2025-12-10	0	0.315	0.310	0.335	0.315	0.315	220,000	69,300	0.3150	0.315	0.310	0.335	0.315	0.315	220,000	0.3150	0.00%
2025-12-09	0	0.315	0.315	0.355	-	-	0	0	-	0.315	0.315	0.355	-	-	0	-	0.00%
2025-12-08	0	0.315	0.315	0.355	-	-	500	150	0.3000	0.315	0.315	0.355	-	-	500	0.3000	0.00%
2025-12-05	0	0.315	0.310	0.360	-	-	0	0	-	0.315	0.310	0.360	-	-	0	-	0.00%
2025-12-04	0	0.315	0.310	0.400	0.315	0.315	40,000	12,600	0.3150	0.315	0.310	0.400	0.315	0.315	40,000	0.3150	-11.27%
2025-12-03	0	0.355	0.315	0.360	0.355	0.355	180,000	63,900	0.3550	0.355	0.315	0.360	0.355	0.355	180,000	0.3550	-1.39%
2025-12-02	0	0.360	0.310	0.360	-	-	587	171	0.2913	0.360	0.310	0.360	-	-	587	0.2913	0.00%
2025-12-01	0	0.360	0.355	0.400	0.350	0.360	6,653,000	2,367,750	0.3559	0.360	0.355	0.400	0.350	0.360	6,653,000	0.3559	7.46%
2025-11-28	0	0.335	0.295	-	-	-	0	0	-	0.335	0.295	-	-	-	0	-	0.00%
2025-11-27	0	0.335	0.320	0.340	0.300	0.340	4,835,000	1,556,175	0.3219	0.335	0.320	0.340	0.300	0.340	4,835,000	0.3219	-1.47%
2025-11-26	0	0.340	0.290	0.345	-	-	62	19	0.3065	0.340	0.290	0.345	-	-	62	0.3065	0.00%
2025-11-25	0	0.340	0.290	0.340	0.340	0.340	20,000	6,800	0.3400	0.340	0.290	0.340	0.340	0.340	20,000	0.3400	3.03%
2025-11-24	0	0.330	0.290	0.340	-	-	0	0	-	0.330	0.290	0.340	-	-	0	-	0.00%
2025-11-21	0	0.330	0.290	0.330	-	-	0	0	-	0.330	0.290	0.330	-	-	0	-	0.00%
2025-11-20	0	0.330	0.295	0.330	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	0.00%
2025-11-19	0	0.330	0.325	0.335	0.325	0.330	1,980,000	650,800	0.3287	0.330	0.325	0.335	0.325	0.330	1,980,000	0.3287	0.00%
2025-11-18	0	0.330	0.300	0.335	-	-	0	0	-	0.330	0.300	0.335	-	-	0	-	0.00%
2025-11-17	0	0.330	0.295	0.340	-	-	0	0	-	0.330	0.295	0.340	-	-	0	-	0.00%
2025-11-14	0	0.330	0.330	0.340	0.330	0.330	530,125	174,538	0.3292	0.330	0.330	0.340	0.330	0.330	530,125	0.3292	0.00%
2025-11-13	0	0.330	0.295	0.330	0.330	0.330	20,300	6,684	0.3293	0.330	0.295	0.330	0.330	0.330	20,300	0.3293	3.13%
2025-11-12	0	0.320	0.290	0.335	-	-	0	0	-	0.320	0.290	0.335	-	-	0	-	0.00%
2025-11-11	0	0.320	0.295	0.340	-	-	1,000	270	0.2700	0.320	0.295	0.340	-	-	1,000	0.2700	0.00%
2025-11-10	0	0.320	0.290	0.340	0.315	0.320	60,000	19,100	0.3183	0.320	0.290	0.340	0.315	0.320	60,000	0.3183	4.92%
2025-11-07	0	0.305	0.305	0.320	0.300	0.305	380,000	114,100	0.3003	0.305	0.305	0.320	0.300	0.305	380,000	0.3003	1.67%
2025-11-06	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2025-11-05	0	0.300	0.300	0.320	0.300	0.305	243,750	74,150	0.3042	0.300	0.300	0.320	0.300	0.305	243,750	0.3042	1.69%
2025-11-04	0	0.295	0.290	0.300	-	-	0	0	-	0.295	0.290	0.300	-	-	0	-	0.00%
2025-11-03	0	0.295	0.290	0.300	0.290	0.300	4,600,000	1,349,300	0.2933	0.295	0.290	0.300	0.290	0.300	4,600,000	0.2933	0.00%
2025-10-31	0	0.295	0.290	0.305	-	-	0	0	-	0.295	0.290	0.305	-	-	0	-	0.00%
2025-10-30	0	0.295	0.290	0.305	0.295	0.295	4,680,000	1,380,600	0.2950	0.295	0.290	0.305	0.295	0.295	4,680,000	0.2950	1.72%
2025-10-28	0	0.290	0.290	0.305	-	-	0	0	-	0.290	0.290	0.305	-	-	0	-	0.00%
2025-10-27	0	0.290	0.290	0.305	-	-	0	0	-	0.290	0.290	0.305	-	-	0	-	0.00%
2025-10-24	0	0.290	0.285	0.305	-	-	6,250	1,687	0.2699	0.290	0.285	0.305	-	-	6,250	0.2699	0.00%
2025-10-23	0	0.290	0.290	0.305	-	-	3,000	780	0.2600	0.290	0.290	0.305	-	-	3,000	0.2600	0.00%
2025-10-22	0	0.290	0.290	0.305	-	-	0	0	-	0.290	0.290	0.305	-	-	0	-	0.00%
2025-10-21	0	0.290	0.290	0.305	0.290	0.290	40,000	11,600	0.2900	0.290	0.290	0.305	0.290	0.290	40,000	0.2900	-3.33%
2025-10-20	0	0.300	0.290	0.300	0.295	0.300	380,002	113,000	0.2974	0.300	0.290	0.300	0.295	0.300	380,002	0.2974	1.69%
2025-10-17	0	0.295	0.295	0.305	-	-	0	0	-	0.295	0.295	0.305	-	-	0	-	0.00%
2025-10-16	0	0.295	0.295	0.305	-	-	0	0	-	0.295	0.295	0.305	-	-	0	-	0.00%
2025-10-15	0	0.295	0.295	0.300	0.295	0.295	120,000	35,400	0.2950	0.295	0.295	0.300	0.295	0.295	120,000	0.2950	0.00%
2025-10-14	0	0.295	0.290	0.305	0.295	0.295	80,000	23,600	0.2950	0.295	0.290	0.305	0.295	0.295	80,000	0.2950	0.00%
2025-10-13	0	0.295	0.290	0.310	0.290	0.295	120,000	35,000	0.2917	0.295	0.290	0.310	0.290	0.295	120,000	0.2917	0.00%
2025-10-10	0	0.295	0.295	0.305	0.295	0.295	250,000	73,750	0.2950	0.295	0.295	0.305	0.295	0.295	250,000	0.2950	0.00%
2025-10-09	0	0.295	0.295	0.310	0.295	0.295	40,906	12,053	0.2947	0.295	0.295	0.310	0.295	0.295	40,906	0.2947	0.00%
2025-10-08	0	0.295	0.295	0.305	0.295	0.295	104,000	30,600	0.2942	0.295	0.295	0.305	0.295	0.295	104,000	0.2942	0.00%
2025-10-06	0	0.295	0.295	0.305	-	-	0	0	-	0.295	0.295	0.305	-	-	0	-	0.00%
2025-10-03	0	0.295	0.295	0.305	0.295	0.295	2,520,007	743,401	0.2950	0.295	0.295	0.305	0.295	0.295	2,520,007	0.2950	-3.28%
2025-10-02	0	0.305	0.295	0.310	0.295	0.305	1,760,000	523,900	0.2977	0.305	0.295	0.310	0.295	0.305	1,760,000	0.2977	3.39%
2025-09-30	0	0.295	0.280	0.310	0.295	0.310	2,840,025	866,906	0.3052	0.295	0.280	0.310	0.295	0.310	2,840,025	0.3052	0.00%
2025-09-29	0	0.295	0.290	0.315	0.295	0.310	620,000	187,400	0.3023	0.295	0.290	0.315	0.295	0.310	620,000	0.3023	-3.28%
2025-09-26	0	0.305	0.295	0.305	-	-	0	0	-	0.305	0.295	0.305	-	-	0	-	0.00%
2025-09-25	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	0.00%
2025-09-24	0	0.305	0.285	0.305	0.290	0.305	80,025	23,506	0.2937	0.305	0.285	0.305	0.290	0.305	80,025	0.2937	5.17%
2025-09-23	0	0.290	0.285	0.300	0.290	0.295	340,000	99,600	0.2929	0.290	0.285	0.300	0.290	0.295	340,000	0.2929	-3.33%
2025-09-22	0	0.300	0.295	0.305	0.295	0.300	1,020,000	304,400	0.2984	0.300	0.295	0.305	0.295	0.300	1,020,000	0.2984	0.00%
2025-09-19	0	0.300	0.290	0.300	0.295	0.300	200,125	59,135	0.2955	0.300	0.290	0.300	0.295	0.300	200,125	0.2955	0.00%
2025-09-18	0	0.300	0.295	0.310	-	-	0	0	-	0.300	0.295	0.310	-	-	0	-	0.00%
2025-09-17	0	0.300	0.295	0.320	-	-	0	0	-	0.300	0.295	0.320	-	-	0	-	0.00%
2025-09-16	0	0.300	0.295	0.300	-	-	250	67	0.2680	0.300	0.295	0.300	-	-	250	0.2680	0.00%
2025-09-15	0	0.300	0.295	0.320	-	-	156	42	0.2692	0.300	0.295	0.320	-	-	156	0.2692	0.00%
2025-09-12	0	0.300	0.295	0.320	0.300	0.300	24,000	7,170	0.2988	0.300	0.295	0.320	0.300	0.300	24,000	0.2988	1.69%
2025-09-11	0	0.295	0.295	0.320	-	-	62	17	0.2742	0.295	0.295	0.320	-	-	62	0.2742	0.00%
2025-09-10	0	0.295	0.295	0.315	-	-	0	0	-	0.295	0.295	0.315	-	-	0	-	0.00%
2025-09-09	0	0.295	0.295	0.315	-	-	0	0	-	0.295	0.295	0.315	-	-	0	-	0.00%
2025-09-08	0	0.295	0.295	0.320	0.295	0.300	1,020,000	302,400	0.2965	0.295	0.295	0.320	0.295	0.300	1,020,000	0.2965	0.00%
2025-09-05	0	0.295	0.295	0.320	0.295	0.295	2,920,000	861,400	0.2950	0.295	0.295	0.320	0.295	0.295	2,920,000	0.2950	0.00%
2025-09-04	0	0.295	0.290	0.320	0.295	0.295	181,125	53,403	0.2948	0.295	0.290	0.320	0.295	0.295	181,125	0.2948	0.00%
2025-09-03	0	0.295	0.290	0.300	0.295	0.295	700,000	206,500	0.2950	0.295	0.290	0.300	0.295	0.295	700,000	0.2950	0.00%
2025-09-02	0	0.295	0.285	0.300	0.295	0.295	200,000	59,000	0.2950	0.295	0.285	0.300	0.295	0.295	200,000	0.2950	-1.67%
2025-09-01	0	0.300	0.290	0.320	0.300	0.300	104,736	31,373	0.2995	0.300	0.290	0.320	0.300	0.300	104,736	0.2995	1.69%
2025-08-29	0	0.295	0.285	0.305	0.290	0.295	505,462	147,946	0.2927	0.295	0.285	0.305	0.290	0.295	505,462	0.2927	0.00%
2025-08-28	0	0.295	0.285	0.310	0.290	0.295	780,000	229,000	0.2936	0.295	0.285	0.310	0.290	0.295	780,000	0.2936	3.51%
2025-08-27	0	0.285	0.285	0.300	0.285	0.295	440,000	128,100	0.2911	0.285	0.285	0.300	0.285	0.295	440,000	0.2911	-3.39%
2025-08-26	0	0.295	0.285	0.305	-	-	3,000	810	0.2700	0.295	0.285	0.305	-	-	3,000	0.2700	0.00%
2025-08-25	0	0.295	0.290	0.300	0.290	0.295	840,037	245,609	0.2924	0.295	0.290	0.300	0.290	0.295	840,037	0.2924	0.00%
2025-08-22	0	0.295	0.295	0.320	0.285	0.295	1,280,000	370,700	0.2896	0.295	0.295	0.320	0.285	0.295	1,280,000	0.2896	-1.67%
2025-08-21	0	0.300	0.290	0.320	0.285	0.300	1,360,000	393,900	0.2896	0.300	0.290	0.320	0.285	0.300	1,360,000	0.2896	1.69%
2025-08-20	0	0.295	0.295	0.320	0.280	0.305	540,000	156,500	0.2898	0.295	0.295	0.320	0.280	0.305	540,000	0.2898	-4.84%
2025-08-19	0	0.310	0.305	0.335	-	-	5,000	1,450	0.2900	0.310	0.305	0.335	-	-	5,000	0.2900	0.00%
2025-08-18	0	0.310	0.300	0.335	-	-	10	2	0.2000	0.310	0.300	0.335	-	-	10	0.2000	0.00%
2025-08-15	0	0.310	0.305	0.335	0.310	0.310	60,000	18,600	0.3100	0.310	0.305	0.335	0.310	0.310	60,000	0.3100	-3.12%
2025-08-14	0	0.320	0.315	0.360	0.315	0.315	629,000	209,855	0.3336	0.320	0.315	0.360	0.315	0.315	629,000	0.3336	-5.88%
2025-08-13	0	0.340	0.300	0.360	0.340	0.340	20,000	6,800	0.3400	0.340	0.300	0.360	0.340	0.340	20,000	0.3400	4.62%
2025-08-12	0	0.325	0.295	0.355	-	-	100	28	0.2800	0.325	0.295	0.355	-	-	100	0.2800	0.00%
2025-08-11	0	0.325	0.295	0.355	-	-	0	0	-	0.325	0.295	0.355	-	-	0	-	0.00%
2025-08-08	0	0.325	0.295	0.350	-	-	0	0	-	0.325	0.295	0.350	-	-	0	-	0.00%
2025-08-07	0	0.325	0.295	0.350	0.320	0.325	160,000	51,700	0.3231	0.325	0.295	0.350	0.320	0.325	160,000	0.3231	0.00%
2025-08-06	0	0.325	0.295	0.325	-	-	0	0	-	0.325	0.295	0.325	-	-	0	-	0.00%
2025-08-05	0	0.325	0.295	0.325	-	-	0	0	-	0.325	0.295	0.325	-	-	0	-	0.00%
2025-08-04	0	0.325	0.295	0.325	-	-	0	0	-	0.325	0.295	0.325	-	-	0	-	-1.52%
2025-08-01	0	0.330	0.295	0.330	0.330	0.330	42,000	13,820	0.3290	0.330	0.295	0.330	0.330	0.330	42,000	0.3290	0.00%
2025-07-31	0	0.330	0.305	0.330	0.310	0.330	150,000	46,700	0.3113	0.330	0.305	0.330	0.310	0.330	150,000	0.3113	8.20%
2025-07-30	0	0.305	0.305	0.325	0.300	0.300	36,000	9,840	0.2733	0.305	0.305	0.325	0.300	0.300	36,000	0.2733	-7.58%
2025-07-29	0	0.330	0.295	0.390	-	-	532	159	0.2989	0.330	0.295	0.390	-	-	532	0.2989	0.00%
2025-07-28	0	0.330	0.295	0.380	0.315	0.330	460,000	150,300	0.3267	0.330	0.295	0.380	0.315	0.330	460,000	0.3267	11.86%
2025-07-25	0	0.295	0.280	0.315	-	-	0	0	-	0.295	0.280	0.315	-	-	0	-	0.00%
2025-07-24	0	0.295	0.275	0.300	0.295	0.295	35,000	9,875	0.2821	0.295	0.275	0.300	0.295	0.295	35,000	0.2821	0.00%
2025-07-23	0	0.295	0.275	0.305	-	-	0	0	-	0.295	0.275	0.305	-	-	0	-	0.00%
2025-07-22	0	0.295	0.275	0.305	-	-	256	66	0.2578	0.295	0.275	0.305	-	-	256	0.2578	0.00%
2025-07-21	0	0.295	0.275	0.305	-	-	0	0	-	0.295	0.275	0.305	-	-	0	-	0.00%
2025-07-18	0	0.295	0.275	0.305	-	-	612	159	0.2598	0.295	0.275	0.305	-	-	612	0.2598	0.00%
2025-07-17	0	0.295	0.275	0.300	0.275	0.295	240,463	69,725	0.2900	0.295	0.275	0.300	0.275	0.295	240,463	0.2900	3.51%
2025-07-16	0	0.285	0.285	0.305	0.275	0.285	169,000	46,930	0.2777	0.285	0.285	0.305	0.275	0.285	169,000	0.2777	0.00%
2025-07-15	0	0.285	0.275	0.325	-	-	0	0	-	0.285	0.275	0.325	-	-	0	-	0.00%
2025-07-14	0	0.285	0.275	0.325	-	-	0	0	-	0.285	0.275	0.325	-	-	0	-	0.00%
2025-07-11	0	0.285	0.275	0.320	-	-	25	6	0.2400	0.285	0.275	0.320	-	-	25	0.2400	0.00%
2025-07-10	0	0.285	0.275	0.330	-	-	62	15	0.2419	0.285	0.275	0.330	-	-	62	0.2419	0.00%
2025-07-09	0	0.285	0.280	0.330	-	-	0	0	-	0.285	0.280	0.330	-	-	0	-	0.00%
2025-07-08	0	0.285	0.280	0.330	-	-	0	0	-	0.285	0.280	0.330	-	-	0	-	0.00%
2025-07-07	0	0.285	0.280	0.330	0.285	0.285	44,000	12,435	0.2826	0.285	0.280	0.330	0.285	0.285	44,000	0.2826	-1.72%
2025-07-04	0	0.290	0.280	0.350	-	-	1,000	270	0.2700	0.290	0.280	0.350	-	-	1,000	0.2700	0.00%
2025-07-03	0	0.290	0.280	0.380	0.275	0.290	311,025	87,511	0.2814	0.290	0.280	0.380	0.275	0.290	311,025	0.2814	3.57%
2025-07-02	0	0.280	0.270	0.300	0.280	0.280	31,000	8,405	0.2711	0.280	0.270	0.300	0.280	0.280	31,000	0.2711	1.82%
2025-06-30	0	0.275	0.275	0.330	-	-	40,011	12,002	0.3000	0.275	0.275	0.330	-	-	40,011	0.3000	0.00%
2025-06-27	0	0.275	0.270	0.300	0.270	0.275	42,000	11,400	0.2714	0.275	0.270	0.300	0.270	0.275	42,000	0.2714	-6.78%
2025-06-26	0	0.295	0.270	0.335	-	-	20,000	5,280	0.2640	0.295	0.270	0.335	-	-	20,000	0.2640	0.00%
2025-06-25	0	0.295	0.265	0.335	-	-	40	10	0.2500	0.295	0.265	0.335	-	-	40	0.2500	0.00%
2025-06-24	0	0.295	0.265	0.335	-	-	12	3	0.2500	0.295	0.265	0.335	-	-	12	0.2500	0.00%
2025-06-23	0	0.295	0.265	0.330	-	-	75	18	0.2400	0.295	0.265	0.330	-	-	75	0.2400	0.00%
2025-06-20	0	0.295	0.265	0.330	-	-	60,000	19,100	0.3183	0.295	0.265	0.330	-	-	60,000	0.3183	0.00%
2025-06-19	0	0.295	0.270	0.310	-	-	0	0	-	0.295	0.270	0.310	-	-	0	-	0.00%
2025-06-18	0	0.295	0.265	0.310	-	-	0	0	-	0.295	0.265	0.310	-	-	0	-	0.00%
2025-06-17	0	0.295	0.270	0.315	-	-	37	9	0.2432	0.295	0.270	0.315	-	-	37	0.2432	0.00%
2025-06-16	0	0.295	0.265	0.315	-	-	0	0	-	0.295	0.265	0.315	-	-	0	-	0.00%
2025-06-13	0	0.295	0.265	0.315	-	-	0	0	-	0.295	0.265	0.315	-	-	0	-	0.00%
2025-06-12	0	0.295	0.270	0.315	-	-	14	3	0.2143	0.295	0.270	0.315	-	-	14	0.2143	0.00%
2025-06-11	0	0.295	0.275	0.315	-	-	2	0	-	0.295	0.275	0.315	-	-	2	-	0.00%
2025-06-10	0	0.295	0.275	0.315	-	-	4,395	1,142	0.2598	0.295	0.275	0.315	-	-	4,395	0.2598	0.00%
2025-06-09	0	0.295	0.280	0.315	-	-	193	52	0.2694	0.295	0.280	0.315	-	-	193	0.2694	0.00%
2025-06-06	0	0.295	0.285	0.315	-	-	100,000	29,500	0.2950	0.295	0.285	0.315	-	-	100,000	0.2950	0.00%
2025-06-05	0	0.295	0.290	0.295	-	-	5,000	1,350	0.2700	0.295	0.290	0.295	-	-	5,000	0.2700	0.00%
2025-06-04	0	0.295	0.290	0.315	-	-	0	0	-	0.295	0.290	0.315	-	-	0	-	0.00%
2025-06-03	0	0.295	0.290	0.295	-	-	0	0	-	0.295	0.290	0.295	-	-	0	-	0.00%
2025-06-02	0	0.295	0.265	0.315	-	-	125	33	0.2640	0.295	0.265	0.315	-	-	125	0.2640	0.00%
2025-05-30	0	0.295	0.275	0.315	-	-	262	68	0.2595	0.295	0.275	0.315	-	-	262	0.2595	0.00%
2025-05-29	0	0.295	0.265	0.315	-	-	0	0	-	0.295	0.265	0.315	-	-	0	-	0.00%
2025-05-28	0	0.295	0.265	0.315	-	-	150	39	0.2600	0.295	0.265	0.315	-	-	150	0.2600	0.00%
2025-05-27	0	0.295	0.295	0.315	0.280	0.285	100,687	28,585	0.2839	0.295	0.295	0.315	0.280	0.285	100,687	0.2839	0.00%
2025-05-26	0	0.295	0.280	0.310	-	-	62	16	0.2581	0.295	0.280	0.310	-	-	62	0.2581	0.00%
2025-05-23	0	0.295	0.280	0.315	-	-	40,000	12,300	0.3075	0.295	0.280	0.315	-	-	40,000	0.3075	0.00%
2025-05-22	0	0.295	0.280	0.315	-	-	0	0	-	0.295	0.280	0.315	-	-	0	-	0.00%
2025-05-21	0	0.295	0.280	0.315	-	-	50	13	0.2600	0.295	0.280	0.315	-	-	50	0.2600	0.00%
2025-05-20	0	0.295	0.280	0.315	0.295	0.295	20,000	5,900	0.2950	0.295	0.280	0.315	0.295	0.295	20,000	0.2950	-1.67%
2025-05-19	0	0.300	0.280	0.315	-	-	11,000	2,970	0.2700	0.300	0.280	0.315	-	-	11,000	0.2700	0.00%
2025-05-16	0	0.300	0.280	0.315	-	-	0	0	-	0.300	0.280	0.315	-	-	0	-	0.00%
2025-05-15	0	0.300	0.280	0.315	0.300	0.300	23,125	6,873	0.2972	0.300	0.280	0.315	0.300	0.300	23,125	0.2972	0.00%
2025-05-14	0	0.300	0.280	0.315	-	-	0	0	-	0.300	0.280	0.315	-	-	0	-	0.00%
2025-05-13	0	0.300	0.280	0.315	-	-	0	0	-	0.300	0.280	0.315	-	-	0	-	0.00%
2025-05-12	0	0.300	0.280	0.315	0.300	0.300	60,000	17,900	0.2983	0.300	0.280	0.315	0.300	0.300	60,000	0.2983	7.14%
2025-05-09	0	0.280	0.265	0.295	0.280	0.285	80,000	22,500	0.2813	0.280	0.265	0.295	0.280	0.285	80,000	0.2813	-8.20%
2025-05-08	0	0.305	0.285	0.330	0.280	0.305	480,000	145,500	0.3031	0.305	0.285	0.330	0.280	0.305	480,000	0.3031	-1.61%
2025-05-07	0	0.310	0.275	0.320	0.280	0.310	280,000	84,200	0.3007	0.310	0.275	0.320	0.280	0.310	280,000	0.3007	-3.12%
2025-05-06	0	0.320	0.275	0.330	-	-	0	0	-	0.320	0.275	0.330	-	-	0	-	0.00%
2025-05-02	0	0.320	0.275	0.330	-	-	0	0	-	0.320	0.275	0.330	-	-	0	-	0.00%
2025-04-30	0	0.320	0.275	0.330	-	-	0	0	-	0.320	0.275	0.330	-	-	0	-	0.00%
2025-04-29	0	0.320	0.295	0.325	0.305	0.320	417,501	129,775	0.3108	0.320	0.295	0.325	0.305	0.320	417,501	0.3108	12.28%
2025-04-28	0	0.285	0.265	0.310	0.285	0.285	20,000	5,700	0.2850	0.285	0.265	0.310	0.285	0.285	20,000	0.2850	5.56%
2025-04-25	0	0.270	0.265	0.290	0.260	0.275	120,000	32,200	0.2683	0.270	0.265	0.290	0.260	0.275	120,000	0.2683	-6.90%
2025-04-24	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2025-04-23	0	0.290	0.270	0.315	-	-	0	0	-	0.290	0.270	0.315	-	-	0	-	0.00%
2025-04-22	0	0.290	0.270	0.320	-	-	0	0	-	0.290	0.270	0.320	-	-	0	-	0.00%
2025-04-17	0	0.290	0.270	0.300	0.260	0.290	246,000	66,670	0.2710	0.290	0.270	0.300	0.260	0.290	246,000	0.2710	1.75%
2025-04-16	0	0.285	0.270	0.320	-	-	0	0	-	0.285	0.270	0.320	-	-	0	-	0.00%
2025-04-15	0	0.285	0.270	0.310	-	-	0	0	-	0.285	0.270	0.310	-	-	0	-	0.00%
2025-04-14	0	0.285	0.275	0.305	-	-	0	0	-	0.285	0.275	0.305	-	-	0	-	0.00%
2025-04-11	0	0.285	0.270	0.320	-	-	0	0	-	0.285	0.270	0.320	-	-	0	-	0.00%
2025-04-10	0	0.285	0.270	0.320	-	-	0	0	-	0.285	0.270	0.320	-	-	0	-	0.00%
2025-04-09	0	0.285	0.270	0.320	-	-	28	7	0.2500	0.285	0.270	0.320	-	-	28	0.2500	0.00%
2025-04-08	0	0.285	0.270	0.320	-	-	0	0	-	0.285	0.270	0.320	-	-	0	-	0.00%
2025-04-07	0	0.285	0.270	0.325	0.285	0.285	60,000	17,100	0.2850	0.285	0.270	0.325	0.285	0.285	60,000	0.2850	-3.39%
2025-04-03	0	0.295	0.295	0.335	0.285	0.285	20,000	5,700	0.2850	0.295	0.295	0.335	0.285	0.285	20,000	0.2850	0.00%
2025-04-02	0	0.295	0.280	0.320	-	-	0	0	-	0.295	0.280	0.320	-	-	0	-	0.00%
2025-04-01	0	0.295	0.280	0.320	0.295	0.295	20,375	6,001	0.2945	0.295	0.280	0.320	0.295	0.295	20,375	0.2945	1.72%
2025-03-31	0	0.290	0.275	0.325	-	-	0	0	-	0.290	0.275	0.325	-	-	0	-	0.00%
2025-03-28	0	0.290	0.280	0.330	-	-	0	0	-	0.290	0.280	0.330	-	-	0	-	0.00%
2025-03-27	0	0.290	0.290	0.325	0.285	0.295	60,012	17,403	0.2900	0.290	0.290	0.325	0.285	0.295	60,012	0.2900	0.00%
2025-03-26	0	0.290	0.280	0.335	0.290	0.295	380,000	110,900	0.2918	0.290	0.280	0.335	0.290	0.295	380,000	0.2918	-1.69%
2025-03-25	0	0.295	0.290	0.300	0.295	0.295	80,000	23,600	0.2950	0.295	0.290	0.300	0.295	0.295	80,000	0.2950	0.00%
2025-03-24	0	0.295	0.280	0.335	-	-	5	1	0.2000	0.295	0.280	0.335	-	-	5	0.2000	0.00%
2025-03-21	0	0.295	0.295	0.330	0.290	0.330	185,082	58,900	0.3182	0.295	0.295	0.330	0.290	0.330	185,082	0.3182	-1.67%
2025-03-20	0	0.300	0.300	0.320	0.300	0.310	406,787	123,015	0.3024	0.300	0.300	0.320	0.300	0.310	406,787	0.3024	-9.09%
2025-03-19	0	0.330	0.285	0.340	0.270	0.330	360,007	113,801	0.3161	0.330	0.285	0.340	0.270	0.330	360,007	0.3161	10.00%
2025-03-18	0	0.300	0.270	0.320	-	-	78	21	0.2692	0.300	0.270	0.320	-	-	78	0.2692	0.00%
2025-03-17	0	0.300	0.270	0.320	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2025-03-14	0	0.300	0.270	0.320	-	-	335	85	0.2537	0.300	0.270	0.320	-	-	335	0.2537	0.00%
2025-03-13	0	0.300	0.275	0.320	-	-	0	0	-	0.300	0.275	0.320	-	-	0	-	0.00%
2025-03-12	0	0.300	0.275	0.320	-	-	200	52	0.2600	0.300	0.275	0.320	-	-	200	0.2600	0.00%
2025-03-11	0	0.300	0.285	0.320	-	-	0	0	-	0.300	0.285	0.320	-	-	0	-	0.00%
2025-03-10	0	0.300	0.295	0.320	0.300	0.310	7,090,019	2,197,379	0.3099	0.300	0.295	0.320	0.300	0.310	7,090,019	0.3099	1.69%
2025-03-07	0	0.295	0.265	0.320	0.295	0.295	20,000	5,900	0.2950	0.295	0.265	0.320	0.295	0.295	20,000	0.2950	0.00%
2025-03-06	0	0.295	0.265	0.300	-	-	125	31	0.2480	0.295	0.265	0.300	-	-	125	0.2480	0.00%
2025-03-05	0	0.295	0.265	0.320	-	-	0	0	-	0.295	0.265	0.320	-	-	0	-	0.00%
2025-03-04	0	0.295	0.265	0.310	-	-	0	0	-	0.295	0.265	0.310	-	-	0	-	0.00%
2025-03-03	0	0.295	0.275	0.320	-	-	25	6	0.2400	0.295	0.275	0.320	-	-	25	0.2400	0.00%
2025-02-28	0	0.295	0.265	0.315	-	-	0	0	-	0.295	0.265	0.315	-	-	0	-	0.00%
2025-02-27	0	0.295	0.265	0.315	-	-	0	0	-	0.295	0.265	0.315	-	-	0	-	0.00%
2025-02-26	0	0.295	0.270	0.315	-	-	0	0	-	0.295	0.270	0.315	-	-	0	-	0.00%
2025-02-25	0	0.295	0.265	0.320	-	-	0	0	-	0.295	0.265	0.320	-	-	0	-	0.00%
2025-02-24	0	0.295	0.270	0.320	-	-	0	0	-	0.295	0.270	0.320	-	-	0	-	0.00%
2025-02-21	0	0.295	0.275	0.300	-	-	453	120	0.2649	0.295	0.275	0.300	-	-	453	0.2649	0.00%
2025-02-20	0	0.295	0.280	0.300	0.295	0.295	60,000	17,700	0.2950	0.295	0.280	0.300	0.295	0.295	60,000	0.2950	3.51%
2025-02-19	0	0.285	0.270	0.320	-	-	1,079	275	0.2549	0.285	0.270	0.320	-	-	1,079	0.2549	0.00%
2025-02-18	0	0.285	0.270	0.320	-	-	0	0	-	0.285	0.270	0.320	-	-	0	-	0.00%
2025-02-17	0	0.285	0.270	0.320	0.265	0.285	129,188	34,081	0.2638	0.285	0.270	0.320	0.265	0.285	129,188	0.2638	7.55%
2025-02-14	0	0.265	0.260	0.315	-	-	0	0	-	0.265	0.260	0.315	-	-	0	-	0.00%
2025-02-13	0	0.265	0.260	0.315	-	-	162	40	0.2469	0.265	0.260	0.315	-	-	162	0.2469	0.00%
2025-02-12	0	0.265	0.260	0.315	-	-	140	32	0.2286	0.265	0.260	0.315	-	-	140	0.2286	0.00%
2025-02-11	0	0.265	0.265	0.315	-	-	192	47	0.2448	0.265	0.265	0.315	-	-	192	0.2448	0.00%
2025-02-10	0	0.265	0.260	0.295	0.265	0.265	20,021	5,305	0.2650	0.265	0.260	0.295	0.265	0.265	20,021	0.2650	-7.02%
2025-02-07	0	0.285	0.265	0.315	-	-	0	0	-	0.285	0.265	0.315	-	-	0	-	0.00%
2025-02-06	0	0.285	0.270	0.310	-	-	20,000	5,800	0.2900	0.285	0.270	0.310	-	-	20,000	0.2900	0.00%
2025-02-05	0	0.285	0.260	0.300	-	-	0	0	-	0.285	0.260	0.300	-	-	0	-	0.00%
2025-02-04	0	0.285	0.270	0.305	0.285	0.285	20,000	5,700	0.2850	0.285	0.270	0.305	0.285	0.285	20,000	0.2850	-1.72%
2025-02-03	0	0.290	0.270	0.305	-	-	0	0	-	0.290	0.270	0.305	-	-	0	-	0.00%
2025-01-28	0	0.290	0.265	0.305	-	-	0	0	-	0.290	0.265	0.305	-	-	0	-	0.00%
2025-01-27	0	0.290	0.270	0.300	0.315	0.315	40,625	11,962	0.2944	0.290	0.270	0.300	0.315	0.315	40,625	0.2944	9.43%
2025-01-24	0	0.265	0.260	0.265	-	-	5,776	1,415	0.2450	0.265	0.260	0.265	-	-	5,776	0.2450	0.00%
2025-01-23	0	0.265	0.260	0.325	0.265	0.265	20,000	5,300	0.2650	0.265	0.260	0.325	0.265	0.265	20,000	0.2650	0.00%
2025-01-22	0	0.265	0.260	0.330	-	-	0	0	-	0.265	0.260	0.330	-	-	0	-	0.00%
2025-01-21	0	0.265	0.265	0.330	0.265	0.265	20,000	5,300	0.2650	0.265	0.265	0.330	0.265	0.265	20,000	0.2650	0.00%
2025-01-20	0	0.265	0.260	0.325	-	-	0	0	-	0.265	0.260	0.325	-	-	0	-	0.00%
2025-01-17	0	0.265	0.265	0.330	-	-	0	0	-	0.265	0.265	0.330	-	-	0	-	0.00%
2025-01-16	0	0.265	0.260	0.325	-	-	0	0	-	0.265	0.260	0.325	-	-	0	-	0.00%
2025-01-15	0	0.265	0.265	0.300	0.265	0.265	20,000	5,300	0.2650	0.265	0.265	0.300	0.265	0.265	20,000	0.2650	-7.02%
2025-01-14	0	0.285	0.265	0.315	0.260	0.285	100,000	27,500	0.2750	0.285	0.265	0.315	0.260	0.285	100,000	0.2750	9.62%
2025-01-13	0	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	0.00%
2025-01-10	0	0.260	0.260	0.285	0.260	0.265	40,000	10,500	0.2625	0.260	0.260	0.285	0.260	0.265	40,000	0.2625	-3.70%
2025-01-09	0	0.270	0.260	0.295	-	-	0	0	-	0.270	0.260	0.295	-	-	0	-	0.00%
2025-01-08	0	0.270	0.265	0.290	-	-	0	0	-	0.270	0.265	0.290	-	-	0	-	0.00%
2025-01-07	0	0.270	0.270	0.305	0.265	0.265	20,000	5,300	0.2650	0.270	0.270	0.305	0.265	0.265	20,000	0.2650	-5.26%
2025-01-06	0	0.285	0.265	0.305	-	-	250	61	0.2440	0.285	0.265	0.305	-	-	250	0.2440	0.00%
2025-01-03	0	0.285	0.260	0.305	-	-	0	0	-	0.285	0.260	0.305	-	-	0	-	0.00%
2025-01-02	0	0.285	0.260	0.300	0.285	0.285	80,006	22,801	0.2850	0.285	0.260	0.300	0.285	0.285	80,006	0.2850	7.55%
2024-12-31	0	0.265	0.265	0.285	0.260	0.265	40,000	10,500	0.2625	0.265	0.265	0.285	0.260	0.265	40,000	0.2625	0.00%
2024-12-30	0	0.265	0.260	0.290	-	-	0	0	-	0.265	0.260	0.290	-	-	0	-	0.00%
2024-12-27	0	0.265	0.265	0.280	0.265	0.265	40,000	10,600	0.2650	0.265	0.265	0.280	0.265	0.265	40,000	0.2650	-7.02%
2024-12-24	0	0.285	0.260	0.315	-	-	0	0	-	0.285	0.260	0.315	-	-	0	-	0.00%
2024-12-23	0	0.285	0.260	0.320	-	-	0	0	-	0.285	0.260	0.320	-	-	0	-	0.00%
2024-12-20	0	0.285	0.265	0.320	-	-	0	0	-	0.285	0.265	0.320	-	-	0	-	0.00%
2024-12-19	0	0.285	0.270	0.315	-	-	0	0	-	0.285	0.270	0.315	-	-	0	-	0.00%
2024-12-18	0	0.285	0.260	0.320	-	-	0	0	-	0.285	0.260	0.320	-	-	0	-	0.00%
2024-12-17	0	0.285	0.270	0.320	-	-	21	5	0.2381	0.285	0.270	0.320	-	-	21	0.2381	0.00%
2024-12-16	0	0.285	0.275	0.310	0.275	0.300	1,040,008	298,802	0.2873	0.285	0.275	0.310	0.275	0.300	1,040,008	0.2873	-9.52%
2024-12-13	0	0.315	0.315	0.345	0.310	0.320	100,012	31,403	0.3140	0.315	0.315	0.345	0.310	0.320	100,012	0.3140	-4.55%
2024-12-12	0	0.330	0.325	0.365	0.300	0.400	1,294,100	455,411	0.3519	0.330	0.325	0.365	0.300	0.400	1,294,100	0.3519	10.00%
2024-12-11	0	0.300	0.280	0.330	0.290	0.300	9,460,000	2,756,000	0.2913	0.300	0.280	0.330	0.290	0.300	9,460,000	0.2913	-1.64%
2024-12-10	0	0.305	0.285	0.325	-	-	0	0	-	0.305	0.285	0.325	-	-	0	-	0.00%
2024-12-09	0	0.305	0.280	0.320	0.270	0.305	260,000	75,300	0.2896	0.305	0.280	0.320	0.270	0.305	260,000	0.2896	0.00%
2024-12-06	0	0.305	0.290	0.345	0.305	0.360	60,000	20,100	0.3350	0.305	0.290	0.345	0.305	0.360	60,000	0.3350	-7.58%
2024-12-05	0	0.330	0.285	0.340	0.330	0.330	70,000	22,825	0.3261	0.330	0.285	0.340	0.330	0.330	70,000	0.3261	3.13%
2024-12-04	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2024-12-03	0	0.320	0.290	0.320	0.320	0.320	180,000	57,600	0.3200	0.320	0.290	0.320	0.320	0.320	180,000	0.3200	16.36%
2024-12-02	0	0.275	0.275	0.305	0.275	0.275	20,000	5,500	0.2750	0.275	0.275	0.305	0.275	0.275	20,000	0.2750	-6.78%
2024-11-29	0	0.295	0.270	0.300	0.265	0.295	153,000	42,350	0.2768	0.295	0.270	0.300	0.265	0.295	153,000	0.2768	-1.67%
2024-11-28	0	0.300	0.285	0.300	-	-	62	17	0.2742	0.300	0.285	0.300	-	-	62	0.2742	-3.23%
2024-11-27	0	0.310	0.290	0.330	-	-	0	0	-	0.310	0.290	0.330	-	-	0	-	0.00%
2024-11-26	0	0.310	0.290	0.370	-	-	0	0	-	0.310	0.290	0.370	-	-	0	-	0.00%
2024-11-25	0	0.310	0.290	0.350	0.310	0.310	41,500	12,820	0.3089	0.310	0.290	0.350	0.310	0.310	41,500	0.3089	0.00%
2024-11-22	0	0.310	0.305	0.380	0.310	0.310	20,000	6,200	0.3100	0.310	0.305	0.380	0.310	0.310	20,000	0.3100	-7.46%
2024-11-21	0	0.335	0.310	0.375	-	-	0	0	-	0.335	0.310	0.375	-	-	0	-	0.00%
2024-11-20	0	0.335	0.305	0.370	0.330	0.335	60,000	19,900	0.3317	0.335	0.305	0.370	0.330	0.335	60,000	0.3317	21.82%
2024-11-19	0	0.275	0.275	0.340	0.270	0.270	40,012	10,803	0.2700	0.275	0.275	0.340	0.270	0.270	40,012	0.2700	-9.84%
2024-11-18	0	0.305	0.300	0.320	0.305	0.305	20,074	6,120	0.3049	0.305	0.300	0.320	0.305	0.305	20,074	0.3049	-3.17%
2024-11-15	0	0.315	0.305	0.365	0.310	0.315	140,000	44,000	0.3143	0.315	0.305	0.365	0.310	0.315	140,000	0.3143	-7.35%
2024-11-14	0	0.340	0.310	0.360	0.330	0.360	400,500	134,430	0.3357	0.340	0.310	0.360	0.330	0.360	400,500	0.3357	30.77%
2024-11-13	0	0.260	0.260	0.285	0.255	0.265	100,000	26,000	0.2600	0.260	0.260	0.285	0.255	0.265	100,000	0.2600	-1.89%
2024-11-12	0	0.265	0.265	0.300	-	-	62	14	0.2258	0.265	0.265	0.300	-	-	62	0.2258	0.00%
2024-11-11	0	0.265	0.265	0.300	-	-	2,000	520	0.2600	0.265	0.265	0.300	-	-	2,000	0.2600	1.92%
2024-11-08	0	0.260	0.260	0.305	0.260	0.300	186,000	52,080	0.2800	0.260	0.260	0.305	0.260	0.300	186,000	0.2800	-16.13%
2024-11-07	0	0.310	0.300	0.335	0.305	0.335	96,000	29,740	0.3098	0.310	0.300	0.335	0.305	0.335	96,000	0.3098	-7.46%
2024-11-06	0	0.335	0.305	0.340	-	-	0	0	-	0.335	0.305	0.340	-	-	0	-	0.00%
2024-11-05	0	0.335	0.350	0.360	-	-	0	0	-	0.335	0.350	0.360	-	-	0	-	0.00%
2024-11-04	0	0.335	0.305	0.370	-	-	114	32	0.2807	0.335	0.305	0.370	-	-	114	0.2807	0.00%
2024-11-01	0	0.335	0.295	0.375	0.275	0.335	467,562	150,792	0.3225	0.335	0.295	0.375	0.275	0.335	467,562	0.3225	15.52%
2024-10-31	0	0.290	0.275	0.330	-	-	275	71	0.2582	0.290	0.275	0.330	-	-	275	0.2582	0.00%
2024-10-30	0	0.290	0.280	0.340	-	-	4,000	1,040	0.2600	0.290	0.280	0.340	-	-	4,000	0.2600	0.00%
2024-10-29	0	0.290	0.290	0.340	0.290	0.290	75,000	21,450	0.2860	0.290	0.290	0.340	0.290	0.290	75,000	0.2860	0.00%
2024-10-28	0	0.290	0.290	0.335	0.290	0.295	56,000	15,460	0.2761	0.290	0.290	0.335	0.290	0.295	56,000	0.2761	-3.33%
2024-10-25	0	0.300	0.300	0.335	0.300	0.305	60,375	18,306	0.3032	0.300	0.300	0.335	0.300	0.305	60,375	0.3032	-1.64%
2024-10-24	0	0.305	0.305	0.350	0.300	0.300	40,000	12,000	0.3000	0.305	0.305	0.350	0.300	0.300	40,000	0.3000	-8.96%
2024-10-23	0	0.335	0.300	0.350	0.295	0.335	190,000	58,200	0.3063	0.335	0.300	0.350	0.295	0.335	190,000	0.3063	9.84%
2024-10-22	0	0.305	0.305	0.350	0.305	0.305	40,000	12,200	0.3050	0.305	0.305	0.350	0.305	0.305	40,000	0.3050	0.00%
2024-10-21	0	0.305	0.290	0.340	-	-	0	0	-	0.305	0.290	0.340	-	-	0	-	0.00%
2024-10-18	0	0.305	0.300	0.350	-	-	0	0	-	0.305	0.300	0.350	-	-	0	-	0.00%
2024-10-17	0	0.305	0.290	0.350	0.285	0.305	2,820,000	814,000	0.2887	0.305	0.290	0.350	0.285	0.305	2,820,000	0.2887	1.67%
2024-10-16	0	0.300	0.280	0.325	0.260	0.310	19,784,000	5,354,160	0.2706	0.300	0.280	0.325	0.260	0.310	19,784,000	0.2706	0.00%
2024-10-15	0	0.300	0.300	0.395	0.270	0.350	474,037	141,914	0.2994	0.300	0.300	0.395	0.270	0.350	474,037	0.2994	20.00%
2024-10-14	0	0.250	0.241	0.290	0.250	0.250	100,750	24,629	0.2445	0.250	0.241	0.290	0.250	0.250	100,750	0.2445	-7.41%
2024-10-10	0	0.270	0.230	0.305	0.220	0.270	300,000	75,950	0.2532	0.270	0.230	0.305	0.220	0.270	300,000	0.2532	26.17%
2024-10-09	0	0.214	0.214	-	-	-	9	1	0.1111	0.214	0.214	-	-	-	9	0.1111	0.00%
2024-10-08	0	0.214	0.214	-	0.214	0.214	42,025	8,719	0.2075	0.214	0.214	-	0.214	0.214	42,025	0.2075	0.00%
2024-10-07	0	0.214	0.214	-	-	-	150	29	0.1933	0.214	0.214	-	-	-	150	0.1933	0.00%
2024-10-04	0	0.214	0.201	0.241	0.214	0.214	31,125	6,568	0.2110	0.214	0.201	0.241	0.214	0.214	31,125	0.2110	0.00%
2024-10-03	0	0.214	0.214	0.241	-	-	699	143	0.2046	0.214	0.214	0.241	-	-	699	0.2046	0.00%
2024-10-02	0	0.214	0.214	0.241	0.214	0.214	50,000	10,610	0.2122	0.214	0.214	0.241	0.214	0.214	50,000	0.2122	0.00%
2024-09-30	0	0.214	0.214	0.241	-	-	0	0	-	0.214	0.214	0.241	-	-	0	-	0.00%
2024-09-27	0	0.214	0.213	0.239	0.214	0.214	20,000	4,280	0.2140	0.214	0.213	0.239	0.214	0.214	20,000	0.2140	0.00%
2024-09-26	0	0.214	0.213	0.241	0.214	0.214	20,000	4,280	0.2140	0.214	0.213	0.241	0.214	0.214	20,000	0.2140	-2.73%
2024-09-25	0	0.220	0.215	0.241	0.220	0.220	21,819	4,761	0.2182	0.220	0.215	0.241	0.220	0.220	21,819	0.2182	0.00%
2024-09-24	0	0.220	0.212	0.241	0.212	0.220	183,974	39,200	0.2131	0.220	0.212	0.241	0.212	0.220	183,974	0.2131	3.29%
2024-09-23	0	0.213	0.212	0.228	0.213	0.213	36,312	7,605	0.2094	0.213	0.212	0.228	0.213	0.213	36,312	0.2094	0.00%
2024-09-20	0	0.213	0.213	0.228	0.213	0.213	114,537	24,323	0.2124	0.213	0.213	0.228	0.213	0.213	114,537	0.2124	-11.25%
2024-09-19	0	0.240	0.218	0.241	0.220	0.240	63,000	14,353	0.2278	0.240	0.218	0.241	0.220	0.240	63,000	0.2278	13.21%
2024-09-17	0	0.212	0.212	0.241	-	-	1,105	225	0.2036	0.212	0.212	0.241	-	-	1,105	0.2036	0.00%
2024-09-16	0	0.212	0.212	0.241	0.212	0.212	26,750	5,746	0.2148	0.212	0.212	0.241	0.212	0.212	26,750	0.2148	-12.03%
2024-09-13	0	0.241	0.211	0.241	0.213	0.241	111,200	25,354	0.2280	0.241	0.211	0.241	0.213	0.241	111,200	0.2280	17.56%
2024-09-12	0	0.205	0.203	-	-	-	15,092	2,912	0.1929	0.205	0.203	-	-	-	15,092	0.1929	0.00%
2024-09-11	0	0.205	0.205	0.220	0.204	0.204	81,000	16,524	0.2040	0.205	0.205	0.220	0.204	0.204	81,000	0.2040	-0.49%
2024-09-10	0	0.206	0.206	0.220	0.204	0.204	3,037	619	0.2038	0.206	0.206	0.220	0.204	0.204	3,037	0.2038	0.00%
2024-09-09	0	0.206	0.206	0.222	0.206	0.206	3,006	619	0.2059	0.206	0.206	0.222	0.206	0.206	3,006	0.2059	0.98%
2024-09-05	0	0.204	0.204	0.227	0.204	0.206	2,000	410	0.2050	0.204	0.204	0.227	0.204	0.206	2,000	0.2050	0.00%
2024-09-04	0	0.204	0.204	0.228	-	-	500	96	0.1920	0.204	0.204	0.228	-	-	500	0.1920	0.00%
2024-09-03	0	0.204	0.204	0.228	0.204	0.204	11,001	2,244	0.2040	0.204	0.204	0.228	0.204	0.204	11,001	0.2040	0.00%
2024-09-02	0	0.204	0.204	0.228	0.204	0.204	49,000	9,996	0.2040	0.204	0.204	0.228	0.204	0.204	49,000	0.2040	0.00%
2024-08-30	0	0.204	0.204	0.227	0.204	0.207	56,415	11,593	0.2055	0.204	0.204	0.227	0.204	0.207	56,415	0.2055	0.99%
2024-08-29	0	0.208	0.208	0.240	0.203	0.240	5,000	1,062	0.2124	0.202	0.202	0.233	0.197	0.233	5,149	0.2063	-5.45%
2024-08-28	0	0.011	0.010	0.012	0.010	0.011	1,140,000	12,460	0.0109	0.214	0.194	0.233	0.194	0.214	58,693	0.2123	10.00%
2024-08-27	0	0.010	0.010	0.011	-	-	0	0	-	0.194	0.194	0.214	-	-	0	-	0.00%
2024-08-26	0	0.010	0.010	0.011	0.010	0.011	440,000	4,500	0.0102	0.194	0.194	0.214	0.194	0.214	22,653	0.1986	0.00%
2024-08-23	0	0.010	0.010	0.011	0.010	0.010	1,370,000	13,610	0.0099	0.194	0.194	0.214	0.194	0.194	70,535	0.1930	0.00%
2024-08-22	0	0.010	0.010	0.011	-	-	0	0	-	0.194	0.194	0.214	-	-	0	-	0.00%
2024-08-21	0	0.010	0.010	0.011	0.010	0.010	283,250	2,832	0.0100	0.194	0.194	0.214	0.194	0.194	14,583	0.1942	0.00%
2024-08-20	0	0.010	0.010	0.011	-	-	0	0	-	0.194	0.194	0.214	-	-	0	-	0.00%
2024-08-19	0	0.010	0.010	0.011	0.010	0.010	100,000	1,000	0.0100	0.194	0.194	0.214	0.194	0.194	5,149	0.1942	0.00%
2024-08-16	0	0.010	0.010	0.011	0.010	0.011	1,380,000	15,140	0.0110	0.194	0.194	0.214	0.194	0.214	71,050	0.2131	0.00%
2024-08-15	0	0.010	0.010	0.011	0.010	0.011	2,220,156	22,280	0.0100	0.194	0.194	0.214	0.194	0.214	114,305	0.1949	0.00%
2024-08-14	0	0.010	0.010	0.012	0.010	0.010	1,922,953	19,202	0.0100	0.194	0.194	0.233	0.194	0.194	99,004	0.1940	0.00%
2024-08-13	0	0.010	0.010	0.012	0.010	0.010	5,261,250	52,603	0.0100	0.194	0.194	0.233	0.194	0.194	270,876	0.1942	0.00%
2024-08-12	0	0.010	0.010	0.012	0.010	0.010	3,920,000	39,200	0.0100	0.194	0.194	0.233	0.194	0.194	201,822	0.1942	0.00%
2024-08-09	0	0.010	0.010	0.011	-	-	1,060,000	10,600	0.0100	0.194	0.194	0.214	-	-	54,574	0.1942	0.00%
2024-08-08	0	0.010	-	0.011	0.010	0.010	2,100,000	21,000	0.0100	0.194	-	0.214	0.194	0.194	108,119	0.1942	0.00%
2024-08-07	0	0.010	0.010	0.011	0.010	0.010	3,400,000	34,000	0.0100	0.194	0.194	0.214	0.194	0.194	175,050	0.1942	0.00%
2024-08-06	0	0.010	0.010	0.011	0.010	0.010	3,800,000	38,000	0.0100	0.194	0.194	0.214	0.194	0.194	195,644	0.1942	0.00%
2024-08-05	0	0.010	-	0.011	0.010	0.010	8,140,000	81,400	0.0100	0.194	-	0.214	0.194	0.194	419,089	0.1942	-9.09%
2024-08-02	0	0.011	0.010	0.011	0.010	0.012	1,700,000	18,980	0.0112	0.214	0.194	0.214	0.194	0.233	87,525	0.2169	-8.33%
2024-08-01	0	0.012	0.011	0.012	0.011	0.012	1,360,000	15,000	0.0110	0.233	0.214	0.233	0.214	0.233	70,020	0.2142	0.00%
2024-07-31	0	0.012	0.011	0.012	0.012	0.012	360,000	4,320	0.0120	0.233	0.214	0.233	0.233	0.233	18,535	0.2331	-14.29%
2024-07-30	0	0.014	0.011	0.014	0.011	0.014	1,740,000	20,600	0.0118	0.272	0.214	0.272	0.214	0.272	89,584	0.2300	16.67%
2024-07-29	0	0.012	0.011	0.012	0.011	0.012	540,000	5,960	0.0110	0.233	0.214	0.233	0.214	0.233	27,802	0.2144	0.00%
2024-07-26	0	0.012	0.011	0.012	-	-	0	0	-	0.233	0.214	0.233	-	-	0	-	0.00%
2024-07-25	0	0.012	0.011	0.012	0.012	0.012	200,000	2,400	0.0120	0.233	0.214	0.233	0.233	0.233	10,297	0.2331	0.00%
2024-07-24	0	0.012	0.011	0.012	0.011	0.012	4,640,625	55,443	0.0119	0.233	0.214	0.233	0.214	0.233	238,923	0.2321	0.00%
2024-07-23	0	0.012	0.012	0.013	0.011	0.012	9,380,000	111,900	0.0119	0.233	0.233	0.253	0.214	0.233	482,931	0.2317	-7.69%
2024-07-22	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2024-07-15	0	0.013	0.013	0.015	0.013	0.013	22,500	272	0.0121	0.253	0.253	0.291	0.253	0.253	1,158	0.2348	0.00%
2024-07-12	0	0.013	0.013	0.014	-	-	0	0	-	0.253	0.253	0.272	-	-	0	-	0.00%
2024-07-11	0	0.013	0.013	0.015	0.013	0.016	2,740,000	39,080	0.0143	0.253	0.253	0.291	0.253	0.311	141,069	0.2770	0.00%
2024-07-10	0	0.013	0.013	0.015	0.013	0.016	7,940,000	119,620	0.0151	0.253	0.253	0.291	0.253	0.311	408,792	0.2926	8.33%
2024-07-09	0	0.012	0.012	0.014	0.012	0.015	6,680,000	86,820	0.0130	0.233	0.233	0.272	0.233	0.291	343,921	0.2524	-20.00%
2024-07-08	0	0.015	0.014	0.015	0.015	0.019	2,800,000	47,040	0.0168	0.291	0.272	0.291	0.291	0.369	144,158	0.3263	-21.05%
2024-07-05	0	0.019	0.016	0.019	0.015	0.019	840,000	14,220	0.0169	0.369	0.311	0.369	0.291	0.369	43,248	0.3288	11.76%
2024-07-04	0	0.017	0.017	0.021	0.017	0.023	9,260,000	181,780	0.0196	0.330	0.330	0.408	0.330	0.447	476,752	0.3813	-22.73%
2024-07-03	0	0.022	0.018	0.021	0.020	0.022	340,750	6,896	0.0202	0.427	0.350	0.408	0.388	0.427	17,544	0.3931	0.00%
2024-07-02	0	0.022	0.021	0.024	-	-	0	0	-	0.427	0.408	0.466	-	-	0	-	0.00%
2024-06-28	0	0.022	0.022	0.024	0.021	0.024	1,100,781	24,894	0.0226	0.427	0.427	0.466	0.408	0.466	56,674	0.4393	-8.33%
2024-06-27	0	0.024	0.023	0.024	0.024	0.024	2,320,000	55,680	0.0240	0.466	0.447	0.466	0.466	0.466	119,446	0.4662	-4.00%
2024-06-26	0	0.025	0.025	0.026	0.024	0.025	280,000	6,980	0.0249	0.486	0.486	0.505	0.466	0.486	14,416	0.4842	-3.85%
2024-06-25	0	0.026	0.024	0.027	0.023	0.026	5,260,000	127,540	0.0242	0.505	0.466	0.524	0.447	0.505	270,812	0.4710	0.00%
2024-06-24	0	0.026	0.025	0.027	0.026	0.026	1,563,500	40,612	0.0260	0.505	0.486	0.524	0.505	0.505	80,497	0.5045	-10.34%
2024-06-21	0	0.029	0.026	0.029	0.029	0.029	20,000	580	0.0290	0.563	0.505	0.563	0.563	0.563	1,030	0.5633	7.41%
2024-06-20	0	0.027	0.027	0.029	0.026	0.031	2,900,000	80,260	0.0277	0.524	0.524	0.563	0.505	0.602	149,307	0.5376	0.00%
2024-06-19	0	0.027	0.026	0.027	0.025	0.027	14,520,000	377,300	0.0260	0.524	0.505	0.524	0.486	0.524	747,564	0.5047	8.00%
2024-06-18	0	0.025	0.023	0.025	0.023	0.025	520,156	12,522	0.0241	0.486	0.447	0.486	0.447	0.486	26,780	0.4676	-3.85%
2024-06-17	0	0.026	0.024	0.026	-	-	0	0	-	0.505	0.466	0.505	-	-	0	-	-3.70%
2024-06-14	0	0.027	0.024	0.027	-	-	20,000	480	0.0240	0.524	0.466	0.524	-	-	1,030	0.4662	0.00%
2024-06-13	0	0.027	0.024	0.027	0.027	0.027	300,000	8,100	0.0270	0.524	0.466	0.524	0.524	0.524	15,446	0.5244	12.50%
2024-06-12	0	0.024	0.024	0.027	0.024	0.024	20,000	480	0.0240	0.466	0.466	0.524	0.466	0.466	1,030	0.4662	-11.11%
2024-06-11	0	0.027	0.025	0.028	-	-	0	0	-	0.524	0.486	0.544	-	-	0	-	0.00%
2024-06-07	0	0.027	0.025	0.027	0.027	0.027	400,000	10,880	0.0272	0.524	0.486	0.524	0.524	0.524	20,594	0.5283	3.85%
2024-06-06	0	0.026	0.025	0.027	0.025	0.026	2,680,000	69,640	0.0260	0.505	0.486	0.524	0.486	0.505	137,980	0.5047	13.04%
2024-06-05	0	0.023	0.023	0.025	0.023	0.024	200,000	4,620	0.0231	0.447	0.447	0.486	0.447	0.466	10,297	0.4487	-4.17%
2024-06-04	0	0.024	0.024	0.026	0.024	0.024	320,000	7,680	0.0240	0.466	0.466	0.505	0.466	0.466	16,475	0.4662	0.00%
2024-06-03	0	0.024	0.024	0.026	0.024	0.024	1,560,000	37,440	0.0240	0.466	0.466	0.505	0.466	0.466	80,317	0.4662	-7.69%
2024-05-31	0	0.026	0.026	0.027	0.026	0.027	3,600,000	95,080	0.0264	0.505	0.505	0.524	0.505	0.524	185,347	0.5130	0.00%
2024-05-30	0	0.026	0.025	0.026	0.025	0.026	1,122,812	29,059	0.0259	0.505	0.486	0.505	0.486	0.505	57,808	0.5027	8.33%
2024-05-29	0	0.024	0.024	0.025	-	-	0	0	-	0.466	0.466	0.486	-	-	0	-	0.00%
2024-05-28	0	0.024	0.024	0.026	0.024	0.028	780,000	19,360	0.0248	0.466	0.466	0.505	0.466	0.544	40,158	0.4821	-7.69%
2024-05-27	0	0.026	0.024	0.028	0.024	0.026	100,000	2,500	0.0250	0.505	0.466	0.544	0.466	0.505	5,149	0.4856	0.00%
2024-05-24	0	0.026	0.024	0.026	-	-	0	0	-	0.505	0.466	0.505	-	-	0	-	0.00%
2024-05-23	0	0.026	0.024	0.026	0.025	0.026	400,296	10,143	0.0253	0.505	0.466	0.505	0.486	0.505	20,609	0.4922	4.00%
2024-05-22	0	0.025	0.024	0.027	-	-	1,000	17	0.0170	0.486	0.466	0.524	-	-	51	0.3302	0.00%
2024-05-21	0	0.025	0.025	0.027	0.024	0.024	30,000	680	0.0227	0.486	0.486	0.524	0.466	0.466	1,545	0.4403	-3.85%
2024-05-20	0	0.026	0.025	0.026	0.026	0.026	2,087,000	54,206	0.0260	0.505	0.486	0.505	0.505	0.505	107,450	0.5045	4.00%
2024-05-17	0	0.025	0.025	0.026	0.022	0.025	2,065,000	47,830	0.0232	0.486	0.486	0.505	0.427	0.486	106,317	0.4499	0.00%
2024-05-16	0	0.025	0.023	0.025	0.023	0.025	60,000	1,440	0.0240	0.486	0.447	0.486	0.447	0.486	3,089	0.4662	4.17%
2024-05-14	0	0.024	0.024	0.026	0.024	0.024	460,000	11,040	0.0240	0.466	0.466	0.505	0.466	0.466	23,683	0.4662	0.00%
2024-05-13	0	0.024	0.024	0.025	0.024	0.024	20,000	480	0.0240	0.466	0.466	0.486	0.466	0.466	1,030	0.4662	0.00%
2024-05-10	0	0.024	0.023	0.024	-	-	0	0	-	0.466	0.447	0.466	-	-	0	-	0.00%
2024-05-09	0	0.024	0.023	0.025	0.023	0.024	241,250	5,662	0.0235	0.466	0.447	0.486	0.447	0.466	12,421	0.4558	-4.00%
2024-05-08	0	0.025	0.023	0.025	0.022	0.025	3,160,000	75,160	0.0238	0.486	0.447	0.486	0.427	0.486	162,693	0.4620	4.17%
2024-05-07	0	0.024	0.023	0.025	0.024	0.027	980,000	24,440	0.0249	0.466	0.447	0.486	0.466	0.524	50,455	0.4844	0.00%
2024-05-06	0	0.024	0.024	0.027	0.024	0.024	160,000	3,840	0.0240	0.466	0.466	0.524	0.466	0.466	8,238	0.4662	0.00%
2024-05-03	0	0.024	0.024	0.026	0.024	0.024	202,500	4,832	0.0239	0.466	0.466	0.505	0.466	0.466	10,426	0.4635	-4.00%
2024-05-02	0	0.025	0.024	0.025	0.023	0.025	5,020,250	116,564	0.0232	0.486	0.466	0.486	0.447	0.486	258,468	0.4510	-3.85%
2024-04-30	0	0.026	0.026	0.028	0.026	0.026	300,000	7,800	0.0260	0.505	0.505	0.544	0.505	0.505	15,446	0.5050	-7.14%
2024-04-29	0	0.028	0.025	0.028	0.027	0.028	780,000	20,940	0.0268	0.544	0.486	0.544	0.524	0.544	40,158	0.5214	7.69%
2024-04-26	0	0.026	0.024	0.026	0.024	0.026	440,000	10,820	0.0246	0.505	0.466	0.505	0.466	0.505	22,653	0.4776	8.33%
2024-04-25	0	0.024	0.022	0.025	0.024	0.024	20,000	480	0.0240	0.466	0.427	0.486	0.466	0.466	1,030	0.4662	-4.00%
2024-04-24	0	0.025	0.022	0.025	-	-	0	0	-	0.486	0.427	0.486	-	-	0	-	0.00%
2024-04-23	0	0.025	0.023	0.025	-	-	0	0	-	0.486	0.447	0.486	-	-	0	-	0.00%
2024-04-22	0	0.025	0.022	0.025	-	-	0	0	-	0.486	0.427	0.486	-	-	0	-	0.00%
2024-04-19	0	0.025	0.023	0.026	0.025	0.025	20,000	500	0.0250	0.486	0.447	0.505	0.486	0.486	1,030	0.4856	4.17%
2024-04-18	0	0.024	0.022	0.026	0.023	0.024	627,984	14,516	0.0231	0.466	0.427	0.505	0.447	0.466	32,332	0.4490	4.35%
2024-04-17	0	0.023	0.023	0.025	0.023	0.023	360,156	8,282	0.0230	0.447	0.447	0.486	0.447	0.447	18,543	0.4466	-4.17%
2024-04-16	0	0.024	0.023	0.026	0.024	0.024	60,750	1,453	0.0239	0.466	0.447	0.505	0.466	0.466	3,128	0.4646	-4.00%
2024-04-15	0	0.025	0.025	0.026	0.024	0.027	740,000	18,100	0.0245	0.486	0.486	0.505	0.466	0.524	38,099	0.4751	-3.85%
2024-04-12	0	0.026	0.024	0.027	0.025	0.026	1,400,000	35,980	0.0257	0.505	0.466	0.524	0.486	0.505	72,079	0.4992	0.00%
2024-04-11	0	0.026	0.025	0.027	0.026	0.026	1,140,937	29,659	0.0260	0.505	0.486	0.524	0.505	0.505	58,741	0.5049	4.00%
2024-04-10	0	0.025	0.025	0.027	0.025	0.026	222,250	5,596	0.0252	0.486	0.486	0.524	0.486	0.505	11,443	0.4891	-7.41%
2024-04-09	0	0.027	0.026	0.029	0.027	0.029	2,040,000	55,220	0.0271	0.524	0.505	0.563	0.524	0.563	105,030	0.5258	-6.90%
2024-04-08	0	0.029	0.027	0.029	0.026	0.029	720,000	19,840	0.0276	0.563	0.524	0.563	0.505	0.563	37,069	0.5352	7.41%
2024-04-05	0	0.027	0.025	0.027	0.027	0.027	700,000	18,900	0.0270	0.524	0.486	0.524	0.524	0.524	36,040	0.5244	3.85%
2024-04-03	0	0.026	0.025	0.027	0.026	0.029	400,000	10,740	0.0269	0.505	0.486	0.524	0.505	0.563	20,594	0.5215	0.00%
2024-04-02	0	0.026	0.025	0.028	-	-	500	10	0.0200	0.505	0.486	0.544	-	-	26	0.3885	0.00%
2024-03-28	0	0.026	0.026	0.028	-	-	0	0	-	0.505	0.505	0.544	-	-	0	-	0.00%
2024-03-27	0	0.026	0.025	0.028	0.026	0.028	2,340,000	64,080	0.0274	0.505	0.486	0.544	0.505	0.544	120,475	0.5319	0.00%
2024-03-26	0	0.026	0.026	0.028	0.026	0.027	1,400,000	36,480	0.0261	0.505	0.505	0.544	0.505	0.524	72,079	0.5061	-7.14%
2024-03-25	0	0.028	0.026	0.028	0.024	0.030	1,640,000	45,420	0.0277	0.544	0.505	0.544	0.466	0.583	84,436	0.5379	7.69%
2024-03-22	0	0.026	0.024	0.027	0.026	0.026	540,000	14,040	0.0260	0.505	0.466	0.524	0.505	0.505	27,802	0.5050	0.00%
2024-03-21	0	0.026	0.023	0.027	0.026	0.027	2,260,000	58,780	0.0260	0.505	0.447	0.524	0.505	0.524	116,356	0.5052	0.00%
2024-03-20	0	0.026	0.024	0.026	0.024	0.026	800,156	20,222	0.0253	0.505	0.466	0.505	0.466	0.505	41,196	0.4909	-7.14%
2024-03-19	0	0.028	0.025	0.028	0.028	0.028	60,000	1,680	0.0280	0.544	0.486	0.544	0.544	0.544	3,089	0.5438	-3.45%
2024-03-18	0	0.029	0.025	0.029	0.026	0.030	1,200,000	33,260	0.0277	0.563	0.486	0.563	0.505	0.583	61,782	0.5383	16.00%
2024-03-15	0	0.025	0.024	0.025	0.024	0.027	8,420,000	207,900	0.0247	0.486	0.466	0.486	0.466	0.524	433,505	0.4796	-13.79%
2024-03-14	0	0.029	0.028	0.029	0.029	0.030	220,000	6,500	0.0295	0.563	0.544	0.563	0.563	0.583	11,327	0.5739	-3.33%
2024-03-13	0	0.030	0.030	0.031	0.029	0.030	1,580,000	47,340	0.0300	0.583	0.583	0.602	0.563	0.583	81,347	0.5820	7.14%
2024-03-12	0	0.028	0.028	0.029	0.025	0.033	5,920,000	160,040	0.0270	0.544	0.544	0.563	0.486	0.641	304,792	0.5251	-15.15%
2024-03-11	0	0.033	0.030	0.033	0.029	0.033	100,000	3,120	0.0312	0.641	0.583	0.641	0.563	0.641	5,149	0.6060	10.00%
2024-03-08	0	0.030	0.030	0.033	0.030	0.030	140,000	4,200	0.0300	0.583	0.583	0.641	0.583	0.583	7,208	0.5827	-9.09%
2024-03-07	0	0.033	0.029	0.033	0.033	0.033	360,000	11,880	0.0330	0.641	0.563	0.641	0.641	0.641	18,535	0.6410	3.12%
2024-03-06	0	0.032	0.032	0.034	0.032	0.032	40,000	1,280	0.0320	0.622	0.622	0.660	0.622	0.622	2,059	0.6215	3.23%
2024-03-05	0	0.031	0.031	0.032	0.031	0.031	20,000	620	0.0310	0.602	0.602	0.622	0.602	0.602	1,030	0.6021	0.00%
2024-03-04	0	0.031	0.029	0.032	0.031	0.031	40,000	1,240	0.0310	0.602	0.563	0.622	0.602	0.602	2,059	0.6021	-3.13%
2024-03-01	0	0.032	0.029	0.032	0.031	0.032	1,000,000	31,020	0.0310	0.622	0.563	0.622	0.602	0.622	51,485	0.6025	-3.03%
2024-02-29	0	0.033	0.029	0.034	0.033	0.033	21,406	696	0.0325	0.641	0.563	0.660	0.641	0.641	1,102	0.6315	6.45%
2024-02-28	0	0.031	0.031	0.034	-	-	0	0	-	0.602	0.602	0.660	-	-	0	-	3.33%
2024-02-27	0	0.030	0.030	0.032	-	-	0	0	-	0.583	0.583	0.622	-	-	0	-	0.00%
2024-02-26	0	0.030	0.030	0.033	0.030	0.031	40,000	1,220	0.0305	0.583	0.583	0.641	0.583	0.602	2,059	0.5924	-3.23%
2024-02-23	0	0.031	0.031	0.034	0.031	0.031	20,000	620	0.0310	0.602	0.602	0.660	0.602	0.602	1,030	0.6021	0.00%
2024-02-22	0	0.031	0.031	0.034	-	-	0	0	-	0.602	0.602	0.660	-	-	0	-	0.00%
2024-02-21	0	0.031	0.031	0.035	0.031	0.031	30,000	822	0.0274	0.602	0.602	0.680	0.602	0.602	1,545	0.5322	-6.06%
2024-02-20	0	0.033	0.030	0.033	0.029	0.033	440,000	13,640	0.0310	0.641	0.583	0.641	0.563	0.641	22,653	0.6021	13.79%
2024-02-19	0	0.029	0.029	0.032	0.029	0.031	100,000	2,940	0.0294	0.563	0.563	0.622	0.563	0.602	5,149	0.5710	-6.45%
2024-02-16	0	0.031	0.029	0.032	0.031	0.031	200,000	6,200	0.0310	0.602	0.563	0.622	0.602	0.602	10,297	0.6021	3.33%
2024-02-15	0	0.030	0.028	0.031	-	-	0	0	-	0.583	0.544	0.602	-	-	0	-	0.00%
2024-02-14	0	0.030	0.029	0.032	-	-	0	0	-	0.583	0.563	0.622	-	-	0	-	0.00%
2024-02-09	0	0.030	0.030	0.032	-	-	0	0	-	0.583	0.583	0.622	-	-	0	-	0.00%
2024-02-08	0	0.030	0.029	0.032	0.030	0.031	280,000	8,480	0.0303	0.583	0.563	0.622	0.583	0.602	14,416	0.5882	-6.25%
2024-02-07	0	0.032	0.030	0.032	-	-	0	0	-	0.622	0.583	0.622	-	-	0	-	0.00%
2024-02-06	0	0.032	0.029	0.032	-	-	0	0	-	0.622	0.563	0.622	-	-	0	-	0.00%
2024-02-05	0	0.032	0.029	0.033	0.032	0.032	1,980,000	63,320	0.0320	0.622	0.563	0.641	0.622	0.622	101,941	0.6211	-3.03%
2024-02-02	0	0.033	0.030	0.033	0.033	0.035	40,062	1,361	0.0340	0.641	0.583	0.641	0.641	0.680	2,063	0.6598	10.00%
2024-02-01	0	0.030	0.030	0.033	0.030	0.031	1,380,000	42,120	0.0305	0.583	0.583	0.641	0.583	0.602	71,050	0.5928	-3.23%
2024-01-31	0	0.031	0.031	0.033	0.030	0.031	1,220,000	37,800	0.0310	0.602	0.602	0.641	0.583	0.602	62,812	0.6018	0.00%
2024-01-30	0	0.031	0.031	0.033	0.031	0.031	3,907,500	121,057	0.0310	0.602	0.602	0.641	0.602	0.602	201,178	0.6017	-3.13%
2024-01-29	0	0.032	0.031	0.032	0.032	0.032	901,250	28,832	0.0320	0.622	0.602	0.622	0.622	0.622	46,401	0.6214	-3.03%
2024-01-26	0	0.033	0.032	0.035	0.033	0.033	200,000	6,600	0.0330	0.641	0.622	0.680	0.641	0.641	10,297	0.6410	0.00%
2024-01-25	0	0.033	0.033	0.036	0.033	0.037	1,240,000	42,440	0.0342	0.641	0.641	0.699	0.641	0.719	63,842	0.6648	-5.71%
2024-01-24	0	0.035	0.033	0.036	-	-	0	0	-	0.680	0.641	0.699	-	-	0	-	0.00%
2024-01-23	0	0.035	0.033	0.036	0.032	0.038	680,000	23,740	0.0349	0.680	0.641	0.699	0.622	0.738	35,010	0.6781	-2.78%
2024-01-22	0	0.036	0.032	0.036	0.036	0.036	20,000	720	0.0360	0.699	0.622	0.699	0.699	0.699	1,030	0.6992	2.86%
2024-01-19	0	0.035	0.033	0.036	-	-	0	0	-	0.680	0.641	0.699	-	-	0	-	0.00%
2024-01-18	0	0.035	0.032	0.035	0.031	0.035	40,000	1,320	0.0330	0.680	0.622	0.680	0.602	0.680	2,059	0.6410	2.94%
2024-01-17	0	0.034	0.034	0.036	0.034	0.034	60,000	2,040	0.0340	0.660	0.660	0.699	0.660	0.660	3,089	0.6604	0.00%
2024-01-16	0	0.034	0.034	0.037	0.034	0.035	280,000	9,780	0.0349	0.660	0.660	0.719	0.660	0.680	14,416	0.6784	-2.86%
2024-01-15	0	0.035	0.034	0.038	0.035	0.035	660,000	23,100	0.0350	0.680	0.660	0.738	0.680	0.680	33,980	0.6798	0.00%
2024-01-12	0	0.035	0.033	0.037	0.035	0.036	420,000	15,020	0.0358	0.680	0.641	0.719	0.680	0.699	21,624	0.6946	-5.41%
2024-01-11	0	0.037	0.036	0.039	0.037	0.037	120,000	4,440	0.0370	0.719	0.699	0.758	0.719	0.719	6,178	0.7187	0.00%
2024-01-10	0	0.037	0.036	0.037	0.036	0.037	2,920,000	105,940	0.0363	0.719	0.699	0.719	0.699	0.719	150,337	0.7047	0.00%
2024-01-09	0	0.037	0.037	0.039	0.037	0.041	1,340,000	50,900	0.0380	0.719	0.719	0.758	0.719	0.796	68,990	0.7378	-7.50%
2024-01-08	0	0.040	0.038	0.040	0.037	0.041	2,040,000	82,160	0.0403	0.777	0.738	0.777	0.719	0.796	105,030	0.7823	11.11%
2024-01-05	0	0.036	0.036	0.037	0.035	0.038	2,140,000	77,180	0.0361	0.699	0.699	0.719	0.680	0.738	110,178	0.7005	-10.00%
2024-01-04	0	0.040	0.037	0.040	0.035	0.040	2,240,000	79,540	0.0355	0.777	0.719	0.777	0.680	0.777	115,327	0.6897	11.11%
2024-01-03	0	0.036	0.034	0.040	0.036	0.040	1,440,000	52,780	0.0367	0.699	0.660	0.777	0.699	0.777	74,139	0.7119	-2.70%
2024-01-02	0	0.037	0.037	0.040	0.037	0.039	580,000	21,500	0.0371	0.719	0.719	0.777	0.719	0.758	29,861	0.7200	-2.63%
2023-12-29	0	0.038	0.037	0.038	0.038	0.039	1,720,000	65,460	0.0381	0.738	0.719	0.738	0.738	0.758	88,554	0.7392	-2.56%
2023-12-28	0	0.039	0.039	0.040	0.038	0.038	1,200,000	45,600	0.0380	0.758	0.758	0.777	0.738	0.738	61,782	0.7381	5.41%
2023-12-27	0	0.037	0.037	0.039	0.037	0.040	780,000	30,040	0.0385	0.719	0.719	0.758	0.719	0.777	40,158	0.7480	-2.63%
2023-12-22	0	0.038	0.037	0.038	0.038	0.039	640,000	24,520	0.0383	0.738	0.719	0.738	0.738	0.758	32,950	0.7441	2.70%
2023-12-21	0	0.037	0.036	0.038	0.034	0.038	920,000	32,480	0.0353	0.719	0.699	0.738	0.660	0.738	47,366	0.6857	5.71%
2023-12-20	0	0.035	0.035	0.037	0.034	0.035	2,680,000	91,500	0.0341	0.680	0.680	0.719	0.660	0.680	137,980	0.6631	2.94%
2023-12-19	0	0.034	0.034	0.036	0.034	0.040	3,740,000	136,640	0.0365	0.660	0.660	0.699	0.660	0.777	192,554	0.7096	-15.00%
2023-12-18	0	0.040	0.038	0.040	0.040	0.041	940,000	38,200	0.0406	0.777	0.738	0.777	0.777	0.796	48,396	0.7893	0.00%
2023-12-15	0	0.040	0.038	0.042	0.039	0.040	540,000	21,500	0.0398	0.777	0.738	0.816	0.758	0.777	27,802	0.7733	-2.44%
2023-12-14	0	0.041	0.038	0.040	0.040	0.042	200,000	8,080	0.0404	0.796	0.738	0.777	0.777	0.816	10,297	0.7847	2.50%
2023-12-13	0	0.040	0.039	0.042	0.039	0.040	1,060,000	41,700	0.0393	0.777	0.758	0.816	0.758	0.777	54,574	0.7641	2.56%
2023-12-12	0	0.039	0.038	0.040	-	-	0	0	-	0.758	0.738	0.777	-	-	0	-	0.00%
2023-12-11	0	0.039	0.036	0.041	0.039	0.039	200,000	7,800	0.0390	0.758	0.699	0.796	0.758	0.758	10,297	0.7575	-2.50%
2023-12-08	0	0.040	0.039	0.040	0.040	0.040	180,000	7,200	0.0400	0.777	0.758	0.777	0.777	0.777	9,267	0.7769	0.00%
2023-12-07	0	0.040	0.040	0.042	0.040	0.040	820,000	32,800	0.0400	0.777	0.777	0.816	0.777	0.777	42,218	0.7769	0.00%
2023-12-06	0	0.040	0.040	0.041	0.038	0.040	560,000	21,680	0.0387	0.777	0.777	0.796	0.738	0.777	28,832	0.7520	5.26%
2023-12-05	0	0.038	0.036	0.041	0.038	0.039	60,000	2,300	0.0383	0.738	0.699	0.796	0.738	0.758	3,089	0.7446	-5.00%
2023-12-04	0	0.040	0.039	0.041	-	-	0	0	-	0.777	0.758	0.796	-	-	0	-	0.00%
2023-12-01	0	0.040	0.039	0.043	-	-	0	0	-	0.777	0.758	0.835	-	-	0	-	0.00%
2023-11-30	0	0.040	0.039	0.043	-	-	0	0	-	0.777	0.758	0.835	-	-	0	-	0.00%
2023-11-29	0	0.040	0.039	0.042	0.039	0.040	1,380,000	55,220	0.0400	0.777	0.758	0.816	0.758	0.777	71,050	0.7772	-9.09%
2023-11-28	0	0.044	0.039	0.045	-	-	0	0	-	0.855	0.758	0.874	-	-	0	-	0.00%
2023-11-27	0	0.044	0.039	0.044	-	-	0	0	-	0.855	0.758	0.855	-	-	0	-	0.00%
2023-11-24	0	0.044	0.039	0.044	0.044	0.044	20,000	880	0.0440	0.855	0.758	0.855	0.855	0.855	1,030	0.8546	2.33%
2023-11-23	0	0.043	0.043	0.045	-	-	1,000	30	0.0300	0.835	0.835	0.874	-	-	51	0.5827	4.88%
2023-11-22	0	0.041	0.039	0.045	-	-	0	0	-	0.796	0.758	0.874	-	-	0	-	0.00%
2023-11-21	0	0.041	0.039	0.044	0.038	0.041	1,820,000	70,640	0.0388	0.796	0.758	0.855	0.738	0.796	93,703	0.7539	7.89%
2023-11-20	0	0.038	0.038	0.041	0.038	0.041	720,000	29,000	0.0403	0.738	0.738	0.796	0.738	0.796	37,069	0.7823	-7.32%
2023-11-17	0	0.041	0.041	0.046	0.040	0.043	132,000	5,532	0.0419	0.796	0.796	0.893	0.777	0.835	6,796	0.8140	-2.38%
2023-11-16	0	0.042	0.040	0.043	-	-	0	0	-	0.816	0.777	0.835	-	-	0	-	0.00%
2023-11-15	0	0.042	0.040	0.043	0.042	0.042	1,001,562	42,046	0.0420	0.816	0.777	0.835	0.816	0.816	51,566	0.8154	2.44%
2023-11-14	0	0.041	0.041	0.042	0.040	0.040	40,000	1,600	0.0400	0.796	0.796	0.816	0.777	0.777	2,059	0.7769	-2.38%
2023-11-13	0	0.042	0.042	0.044	0.041	0.041	40,000	1,640	0.0410	0.816	0.816	0.855	0.796	0.796	2,059	0.7963	-2.33%
2023-11-10	0	0.043	0.041	0.043	-	-	0	0	-	0.835	0.796	0.835	-	-	0	-	0.00%
2023-11-09	0	0.043	0.041	0.043	-	-	0	0	-	0.835	0.796	0.835	-	-	0	-	0.00%
2023-11-08	0	0.043	0.042	0.043	0.044	0.044	243,063	10,673	0.0439	0.835	0.816	0.835	0.855	0.855	12,514	0.8529	-4.44%
2023-11-07	0	0.045	0.041	0.045	0.045	0.045	100,000	4,500	0.0450	0.874	0.796	0.874	0.874	0.874	5,149	0.8740	0.00%
2023-11-06	0	0.045	0.041	0.045	-	-	0	0	-	0.874	0.796	0.874	-	-	0	-	0.00%
2023-11-03	0	0.045	0.040	0.047	-	-	1,250	40	0.0320	0.874	0.777	0.913	-	-	64	0.6215	0.00%
2023-11-02	0	0.045	0.040	0.045	-	-	0	0	-	0.874	0.777	0.874	-	-	0	-	0.00%
2023-11-01	0	0.045	0.041	0.045	0.041	0.045	2,043,750	84,232	0.0412	0.874	0.796	0.874	0.796	0.874	105,223	0.8005	9.76%
2023-10-31	0	0.041	0.041	0.045	0.041	0.041	100,000	4,100	0.0410	0.796	0.796	0.874	0.796	0.796	5,149	0.7963	0.00%
2023-10-30	0	0.041	0.041	0.042	0.041	0.043	1,440,000	60,360	0.0419	0.796	0.796	0.816	0.796	0.835	74,139	0.8142	-8.89%
2023-10-27	0	0.045	0.040	0.046	0.045	0.046	300,000	13,740	0.0458	0.874	0.777	0.893	0.874	0.893	15,446	0.8896	-4.26%
2023-10-26	0	0.047	0.045	0.047	-	-	0	0	-	0.913	0.874	0.913	-	-	0	-	0.00%
2023-10-25	0	0.047	0.045	0.047	0.047	0.049	420,000	20,520	0.0489	0.913	0.874	0.913	0.913	0.952	21,624	0.9490	2.17%
2023-10-24	0	0.046	0.045	0.048	0.045	0.050	1,640,000	80,220	0.0489	0.893	0.874	0.932	0.874	0.971	84,436	0.9501	9.52%
2023-10-20	0	0.042	0.042	0.045	0.042	0.042	420,000	17,660	0.0420	0.816	0.816	0.874	0.816	0.816	21,624	0.8167	-4.55%
2023-10-19	0	0.044	0.043	0.046	0.044	0.044	280,000	12,320	0.0440	0.855	0.835	0.893	0.855	0.855	14,416	0.8546	0.00%
2023-10-18	0	0.044	0.043	0.044	0.044	0.044	120,000	5,280	0.0440	0.855	0.835	0.855	0.855	0.855	6,178	0.8546	-2.22%
2023-10-17	0	0.045	0.044	0.049	0.044	0.045	540,000	24,120	0.0447	0.874	0.855	0.952	0.855	0.874	27,802	0.8676	4.65%
2023-10-16	0	0.043	0.043	0.044	0.043	0.043	600,000	25,800	0.0430	0.835	0.835	0.855	0.835	0.835	30,891	0.8352	0.00%
2023-10-13	0	0.043	0.042	0.043	-	-	0	0	-	0.835	0.816	0.835	-	-	0	-	0.00%
2023-10-12	0	0.043	0.042	0.043	0.042	0.045	420,625	18,440	0.0438	0.835	0.816	0.835	0.816	0.874	21,656	0.8515	-2.27%
2023-10-11	0	0.044	0.040	0.045	0.040	0.044	488,250	20,483	0.0420	0.855	0.777	0.874	0.777	0.855	25,138	0.8148	-2.22%
2023-10-10	0	0.045	0.042	0.045	0.042	0.047	882,968	37,311	0.0423	0.874	0.816	0.874	0.816	0.913	45,460	0.8207	12.50%
2023-10-09	0	0.040	0.040	0.046	0.039	0.040	90,000	3,530	0.0392	0.777	0.777	0.893	0.758	0.777	4,634	0.7618	0.00%
2023-10-06	0	0.040	0.040	0.041	0.040	0.041	529,500	21,346	0.0403	0.777	0.777	0.796	0.777	0.796	27,261	0.7830	0.00%
2023-10-05	0	0.040	0.040	0.045	0.040	0.040	140,000	5,600	0.0400	0.777	0.777	0.874	0.777	0.777	7,208	0.7769	0.00%
2023-10-04	0	0.040	0.040	0.044	0.040	0.040	400,000	16,000	0.0400	0.777	0.777	0.855	0.777	0.777	20,594	0.7769	-9.09%
2023-10-03	0	0.044	0.042	0.044	0.043	0.044	180,000	7,780	0.0432	0.855	0.816	0.855	0.835	0.855	9,267	0.8395	10.00%
2023-09-29	0	0.040	0.040	0.050	0.040	0.041	400,000	16,200	0.0405	0.777	0.777	0.971	0.777	0.796	20,594	0.7866	-2.44%
2023-09-28	0	0.041	0.041	0.045	0.040	0.041	400,000	16,020	0.0401	0.796	0.796	0.874	0.777	0.796	20,594	0.7779	0.00%
2023-09-27	0	0.041	0.041	0.045	0.040	0.043	2,002,250	82,883	0.0414	0.796	0.796	0.874	0.777	0.835	103,086	0.8040	-4.65%
2023-09-26	0	0.043	0.042	0.045	0.043	0.045	1,060,000	45,860	0.0433	0.835	0.816	0.874	0.835	0.874	54,574	0.8403	-4.44%
2023-09-25	0	0.045	0.045	0.047	0.045	0.047	280,000	12,920	0.0461	0.874	0.874	0.913	0.874	0.913	14,416	0.8962	0.00%
2023-09-22	0	0.045	0.044	0.047	0.045	0.047	604,000	27,312	0.0452	0.874	0.855	0.913	0.874	0.913	31,097	0.8783	0.00%
2023-09-21	0	0.045	0.045	0.047	0.045	0.046	240,000	10,940	0.0456	0.874	0.874	0.913	0.874	0.893	12,356	0.8854	0.00%
2023-09-20	0	0.045	0.043	0.046	0.045	0.045	360,000	16,200	0.0450	0.874	0.835	0.893	0.874	0.874	18,535	0.8740	-2.17%
2023-09-19	0	0.046	0.045	0.046	0.045	0.046	580,000	26,420	0.0456	0.893	0.874	0.893	0.874	0.893	29,861	0.8848	2.22%
2023-09-18	0	0.045	0.044	0.045	0.044	0.045	760,000	33,880	0.0446	0.874	0.855	0.874	0.855	0.874	39,129	0.8659	4.65%
2023-09-15	0	0.043	0.043	0.045	0.042	0.043	300,000	12,700	0.0423	0.835	0.835	0.874	0.816	0.835	15,446	0.8222	2.38%
2023-09-14	0	0.042	0.042	0.045	0.042	0.043	940,000	39,500	0.0420	0.816	0.816	0.874	0.816	0.835	48,396	0.8162	-2.33%
2023-09-13	0	0.043	0.042	0.044	0.042	0.044	2,020,109	85,803	0.0425	0.835	0.816	0.855	0.816	0.855	104,006	0.8250	2.38%
2023-09-12	0	0.042	0.041	0.042	0.035	0.042	3,560,000	138,880	0.0390	0.816	0.796	0.816	0.680	0.816	183,287	0.7577	0.00%
2023-09-11	0	0.042	0.041	0.044	0.042	0.045	2,620,000	115,240	0.0440	0.816	0.796	0.855	0.816	0.874	134,891	0.8543	-6.67%
2023-09-07	0	0.045	0.045	0.047	-	-	0	0	-	0.874	0.874	0.913	-	-	0	-	2.27%
2023-09-06	0	0.044	0.043	0.046	0.044	0.044	360,250	15,850	0.0440	0.855	0.835	0.893	0.855	0.855	18,548	0.8546	-4.35%
2023-09-05	0	0.046	0.044	0.046	0.045	0.046	126,250	5,670	0.0449	0.893	0.855	0.893	0.874	0.893	6,500	0.8723	6.98%
2023-09-04	0	0.043	0.042	0.048	0.043	0.045	202,000	8,866	0.0439	0.835	0.816	0.932	0.835	0.874	10,400	0.8525	-4.44%
2023-08-31	0	0.045	0.043	0.047	0.044	0.045	290,000	12,800	0.0441	0.874	0.835	0.913	0.855	0.874	14,931	0.8573	0.00%
2023-08-30	0	0.045	0.043	0.046	0.042	0.045	640,000	27,840	0.0435	0.874	0.835	0.893	0.816	0.874	32,950	0.8449	9.76%
2023-08-29	0	0.041	0.041	0.045	0.041	0.042	300,000	12,540	0.0418	0.796	0.796	0.874	0.796	0.816	15,446	0.8119	-8.89%
2023-08-28	0	0.045	0.044	0.045	0.044	0.046	1,420,000	63,320	0.0446	0.874	0.855	0.874	0.855	0.893	73,109	0.8661	4.65%
2023-08-25	0	0.043	0.042	0.044	0.043	0.044	600,000	26,100	0.0435	0.835	0.816	0.855	0.835	0.855	30,891	0.8449	2.38%
2023-08-24	0	0.042	0.042	0.044	0.040	0.043	326,528	13,368	0.0409	0.816	0.816	0.855	0.777	0.835	16,811	0.7952	2.44%
2023-08-23	0	0.041	0.041	0.043	0.040	0.045	2,280,906	92,687	0.0406	0.796	0.796	0.835	0.777	0.874	117,433	0.7893	0.00%
2023-08-22	0	0.041	0.041	0.045	0.041	0.046	1,220,000	51,420	0.0421	0.796	0.796	0.874	0.796	0.893	62,812	0.8186	-8.89%
2023-08-21	0	0.045	0.045	0.050	0.045	0.051	2,360,000	108,260	0.0459	0.874	0.874	0.971	0.874	0.991	121,505	0.8910	-8.16%
2023-08-18	0	0.049	0.049	0.051	0.049	0.051	20,782,500	835,505	0.0402	0.952	0.952	0.991	0.952	0.991	1,069,990	0.7809	0.00%
2023-08-17	0	0.049	0.049	0.052	0.049	0.052	160,000	8,120	0.0508	0.952	0.952	1.010	0.952	1.010	8,238	0.9857	-3.92%
2023-08-16	0	0.051	0.051	0.054	0.051	0.053	100,000	5,260	0.0526	0.991	0.991	1.049	0.991	1.029	5,149	1.0217	-3.77%
2023-08-15	0	0.053	0.051	0.053	0.051	0.053	820,000	42,300	0.0516	1.029	0.991	1.029	0.991	1.029	42,218	1.0019	3.92%
2023-08-14	0	0.051	0.051	0.053	0.051	0.054	2,660,000	139,860	0.0526	0.991	0.991	1.029	0.991	1.049	136,950	1.0212	-1.92%
2023-08-11	0	0.052	0.052	0.054	0.052	0.056	4,800,000	256,980	0.0535	1.010	1.010	1.049	1.010	1.088	247,129	1.0399	-3.70%
2023-08-10	0	0.054	0.053	0.055	0.052	0.060	34,220,000	1,882,500	0.0550	1.049	1.029	1.068	1.010	1.165	1,761,822	1.0685	-5.26%
2023-08-09	0	0.057	0.055	0.058	0.050	0.070	52,500,000	2,970,660	0.0566	1.107	1.068	1.127	0.971	1.360	2,702,970	1.0990	14.00%
2023-08-08	0	0.050	0.050	0.051	0.047	0.050	50,200,000	2,410,080	0.0480	0.971	0.971	0.991	0.913	0.971	2,584,554	0.9325	2.04%
2023-08-07	0	0.049	0.046	0.049	0.048	0.049	300,000	14,620	0.0487	0.952	0.893	0.952	0.932	0.952	15,446	0.9466	8.89%
2023-08-04	0	0.045	0.045	0.048	0.045	0.050	1,360,000	67,200	0.0494	0.874	0.874	0.932	0.874	0.971	70,020	0.9597	-4.26%
2023-08-03	0	0.047	0.044	0.047	0.044	0.047	140,000	6,280	0.0449	0.913	0.855	0.913	0.855	0.913	7,208	0.8713	2.17%
2023-08-02	0	0.046	0.045	0.048	0.041	0.049	1,120,000	51,760	0.0462	0.893	0.874	0.932	0.796	0.952	57,663	0.8976	9.52%
2023-08-01	0	0.042	0.041	0.044	0.041	0.045	2,540,000	110,600	0.0435	0.816	0.796	0.855	0.796	0.874	130,772	0.8457	2.44%
2023-07-31	0	0.041	0.040	0.044	0.040	0.048	1,900,000	81,900	0.0431	0.796	0.777	0.855	0.777	0.932	97,822	0.8372	-8.89%
2023-07-28	0	0.045	0.041	0.045	0.045	0.045	183,906	8,228	0.0447	0.874	0.796	0.874	0.874	0.874	9,468	0.8690	0.00%
2023-07-27	0	0.045	0.042	0.045	0.046	0.047	480,000	22,120	0.0461	0.874	0.816	0.874	0.893	0.913	24,713	0.8951	-2.17%
2023-07-26	0	0.046	0.043	0.046	0.041	0.047	3,400,000	153,140	0.0450	0.893	0.835	0.893	0.796	0.913	175,050	0.8748	-2.13%
2023-07-25	0	0.047	0.042	0.047	0.040	0.047	100,000	4,140	0.0414	0.913	0.816	0.913	0.777	0.913	5,149	0.8041	17.50%
2023-07-24	0	0.040	0.040	0.048	0.039	0.040	2,440,000	95,600	0.0392	0.777	0.777	0.932	0.758	0.777	125,624	0.7610	2.56%
2023-07-21	0	0.039	0.039	0.043	0.039	0.041	420,000	16,820	0.0400	0.758	0.758	0.835	0.758	0.796	21,624	0.7778	-2.50%
2023-07-20	0	0.040	0.040	0.044	-	-	0	0	-	0.777	0.777	0.855	-	-	0	-	0.00%
2023-07-19	0	0.040	0.040	0.042	0.040	0.041	400,000	16,240	0.0406	0.777	0.777	0.816	0.777	0.796	20,594	0.7886	-4.76%
2023-07-18	0	0.042	0.040	0.044	0.042	0.042	80,000	3,360	0.0420	0.816	0.777	0.855	0.816	0.816	4,119	0.8158	0.00%
2023-07-14	0	0.042	0.038	0.042	0.039	0.042	2,060,062	83,961	0.0408	0.816	0.738	0.816	0.758	0.816	106,063	0.7916	7.69%
2023-07-13	0	0.039	0.039	0.044	0.039	0.039	60,000	2,340	0.0390	0.758	0.758	0.855	0.758	0.758	3,089	0.7575	0.00%
2023-07-12	0	0.039	0.039	0.044	0.039	0.041	80,000	3,220	0.0403	0.758	0.758	0.855	0.758	0.796	4,119	0.7818	-4.88%
2023-07-11	0	0.041	0.040	0.043	-	-	250	7	0.0280	0.796	0.777	0.835	-	-	13	0.5438	0.00%
2023-07-10	0	0.041	0.040	0.043	0.041	0.041	80,000	3,280	0.0410	0.796	0.777	0.835	0.796	0.796	4,119	0.7963	0.00%
2023-07-07	0	0.041	0.040	0.043	0.041	0.041	6,080,000	249,280	0.0410	0.796	0.777	0.835	0.796	0.796	313,030	0.7963	2.50%
2023-07-06	0	0.040	0.040	0.043	0.040	0.040	1,460,000	58,400	0.0400	0.777	0.777	0.835	0.777	0.777	75,168	0.7769	0.00%
2023-07-05	0	0.040	0.038	0.043	0.040	0.040	120,000	4,800	0.0400	0.777	0.738	0.835	0.777	0.777	6,178	0.7769	0.00%
2023-07-04	0	0.040	0.040	0.043	-	-	0	0	-	0.777	0.777	0.835	-	-	0	-	0.00%
2023-07-03	0	0.040	0.040	0.043	-	-	0	0	-	0.777	0.777	0.835	-	-	0	-	0.00%
2023-06-30	0	0.040	0.040	0.043	0.040	0.040	1,400,000	56,000	0.0400	0.777	0.777	0.835	0.777	0.777	72,079	0.7769	0.00%
2023-06-29	0	0.040	0.040	0.043	-	-	0	0	-	0.777	0.777	0.835	-	-	0	-	0.00%
2023-06-28	0	0.040	0.039	0.040	0.040	0.040	300,000	12,000	0.0400	0.777	0.758	0.777	0.777	0.777	15,446	0.7769	-2.44%
2023-06-27	0	0.041	0.040	0.043	-	-	0	0	-	0.796	0.777	0.835	-	-	0	-	0.00%
2023-06-26	0	0.041	0.040	0.043	0.041	0.041	100,078	4,102	0.0410	0.796	0.777	0.835	0.796	0.796	5,153	0.7961	-2.38%
2023-06-23	0	0.042	0.040	0.043	0.038	0.042	480,000	20,000	0.0417	0.816	0.777	0.835	0.738	0.816	24,713	0.8093	7.69%
2023-06-21	0	0.039	0.039	0.042	-	-	0	0	-	0.758	0.758	0.816	-	-	0	-	0.00%
2023-06-20	0	0.039	0.039	0.044	0.039	0.044	900,000	37,200	0.0413	0.758	0.758	0.855	0.758	0.855	46,337	0.8028	2.63%
2023-06-19	0	0.038	0.038	0.043	0.038	0.038	660,000	25,080	0.0380	0.738	0.738	0.835	0.738	0.738	33,980	0.7381	0.00%
2023-06-16	0	0.038	0.033	0.039	0.038	0.040	1,000,000	38,800	0.0388	0.738	0.641	0.758	0.738	0.777	51,485	0.7536	-7.32%
2023-06-15	0	0.041	0.040	0.042	0.040	0.041	200,000	8,100	0.0405	0.796	0.777	0.816	0.777	0.796	10,297	0.7866	-2.38%
2023-06-14	0	0.042	0.041	0.042	0.040	0.042	5,080,250	213,088	0.0419	0.816	0.796	0.816	0.777	0.816	261,557	0.8147	5.00%
2023-06-13	0	0.040	0.040	0.044	0.040	0.042	440,000	17,760	0.0404	0.777	0.777	0.855	0.777	0.816	22,653	0.7840	-4.76%
2023-06-12	0	0.042	0.042	0.045	0.042	0.054	4,600,000	209,580	0.0456	0.816	0.816	0.874	0.816	1.049	236,832	0.8849	5.00%
2023-06-09	0	0.040	0.039	0.040	0.040	0.040	240,000	9,600	0.0400	0.777	0.758	0.777	0.777	0.777	12,356	0.7769	0.00%
2023-06-08	0	0.040	0.039	0.042	0.040	0.040	2,100,000	84,000	0.0400	0.777	0.758	0.816	0.777	0.777	108,119	0.7769	0.00%
2023-06-07	0	0.040	0.039	0.041	0.040	0.040	1,660,000	66,400	0.0400	0.777	0.758	0.796	0.777	0.777	85,465	0.7769	0.00%
2023-06-06	0	0.040	0.036	0.040	0.039	0.042	2,340,000	94,780	0.0405	0.777	0.699	0.777	0.758	0.816	120,475	0.7867	2.56%
2023-06-05	0	0.039	0.039	0.041	0.039	0.039	300,000	11,700	0.0390	0.758	0.758	0.796	0.758	0.758	15,446	0.7575	-2.50%
2023-06-02	0	0.040	0.039	0.042	0.040	0.040	600,000	24,000	0.0400	0.777	0.758	0.816	0.777	0.777	30,891	0.7769	2.56%
2023-06-01	0	0.039	0.039	0.042	-	-	0	0	-	0.758	0.758	0.816	-	-	0	-	0.00%
2023-05-31	0	0.039	0.036	0.041	0.039	0.039	501,750	19,561	0.0390	0.758	0.699	0.796	0.758	0.758	25,833	0.7572	-7.14%
2023-05-30	0	0.042	0.039	0.042	-	-	312	10	0.0321	0.816	0.758	0.816	-	-	16	0.6225	0.00%
2023-05-29	0	0.042	0.039	0.042	0.039	0.043	6,020,000	256,220	0.0426	0.816	0.758	0.816	0.758	0.835	309,941	0.8267	7.69%
2023-05-25	0	0.039	0.035	0.043	0.039	0.039	1,100,000	42,900	0.0390	0.758	0.680	0.835	0.758	0.758	56,634	0.7575	2.63%
2023-05-24	0	0.038	0.035	0.043	0.038	0.038	40,000	1,520	0.0380	0.738	0.680	0.835	0.738	0.738	2,059	0.7381	-2.56%
2023-05-23	0	0.039	0.039	0.043	0.039	0.039	240,000	9,360	0.0390	0.758	0.758	0.835	0.758	0.758	12,356	0.7575	0.00%
2023-05-22	0	0.039	0.038	0.044	-	-	0	0	-	0.758	0.738	0.855	-	-	0	-	0.00%
2023-05-19	0	0.039	0.038	0.042	0.039	0.039	500,000	19,500	0.0390	0.758	0.738	0.816	0.758	0.758	25,743	0.7575	0.00%
2023-05-18	0	0.039	0.039	0.044	0.039	0.039	40,015	1,560	0.0390	0.758	0.758	0.855	0.758	0.758	2,060	0.7572	0.00%
2023-05-17	0	0.039	0.035	0.042	0.039	0.039	500,000	19,500	0.0390	0.758	0.680	0.816	0.758	0.758	25,743	0.7575	0.00%
2023-05-16	0	0.039	0.035	0.040	0.039	0.039	581,375	22,664	0.0390	0.758	0.680	0.777	0.758	0.758	29,932	0.7572	0.00%
2023-05-15	0	0.039	0.036	0.039	0.039	0.039	1,380,000	53,820	0.0390	0.758	0.699	0.758	0.758	0.758	71,050	0.7575	0.00%
2023-05-12	0	0.039	0.035	0.045	-	-	2,500	62	0.0248	0.758	0.680	0.874	-	-	129	0.4817	0.00%
2023-05-11	0	0.039	0.035	0.044	-	-	1,250	36	0.0288	0.758	0.680	0.855	-	-	64	0.5594	0.00%
2023-05-10	0	0.039	0.037	0.045	0.039	0.039	1,400,000	54,620	0.0390	0.758	0.719	0.874	0.758	0.758	72,079	0.7578	0.00%
2023-05-09	0	0.039	0.035	0.043	-	-	0	0	-	0.758	0.680	0.835	-	-	0	-	0.00%
2023-05-08	0	0.039	0.036	0.039	0.039	0.039	380,000	14,820	0.0390	0.758	0.699	0.758	0.758	0.758	19,564	0.7575	0.00%
2023-05-05	0	0.039	0.039	0.040	0.037	0.037	240,000	8,880	0.0370	0.758	0.758	0.777	0.719	0.719	12,356	0.7187	-4.88%
2023-05-04	0	0.041	0.036	0.041	0.044	0.045	103,125	4,543	0.0441	0.796	0.699	0.796	0.855	0.874	5,309	0.8557	5.13%
2023-05-03	0	0.039	0.034	0.040	0.039	0.039	440,000	17,160	0.0390	0.758	0.660	0.777	0.758	0.758	22,653	0.7575	2.63%
2023-05-02	0	0.038	0.034	0.039	-	-	7,500	208	0.0277	0.738	0.660	0.758	-	-	386	0.5387	-2.56%
2023-04-28	0	0.039	0.033	0.039	0.033	0.039	55,000	1,785	0.0325	0.758	0.641	0.758	0.641	0.758	2,832	0.6304	14.71%
2023-04-27	0	0.034	0.034	0.039	0.034	0.036	240,000	8,320	0.0347	0.660	0.660	0.758	0.660	0.699	12,356	0.6733	-5.56%
2023-04-26	0	0.036	0.034	0.041	-	-	0	0	-	0.699	0.660	0.796	-	-	0	-	0.00%
2023-04-25	0	0.036	0.033	0.041	0.036	0.036	160,000	5,760	0.0360	0.699	0.641	0.796	0.699	0.699	8,238	0.6992	-2.70%
2023-04-24	0	0.037	0.034	0.038	-	-	0	0	-	0.719	0.660	0.738	-	-	0	-	-2.63%
2023-04-21	0	0.038	0.032	0.038	0.038	0.038	340,000	12,920	0.0380	0.738	0.622	0.738	0.738	0.738	17,505	0.7381	0.00%
2023-04-20	0	0.038	0.034	0.038	0.035	0.038	500,000	17,880	0.0358	0.738	0.660	0.738	0.680	0.738	25,743	0.6946	15.15%
2023-04-19	0	0.033	0.033	0.040	0.032	0.032	100,000	3,200	0.0320	0.641	0.641	0.777	0.622	0.622	5,149	0.6215	-2.94%
2023-04-18	0	0.034	0.034	0.038	0.032	0.036	340,000	12,160	0.0358	0.660	0.660	0.738	0.622	0.699	17,505	0.6947	-5.56%
2023-04-17	0	0.036	0.036	0.040	0.036	0.036	420,000	15,120	0.0360	0.699	0.699	0.777	0.699	0.699	21,624	0.6992	2.86%
2023-04-14	0	0.035	0.031	0.036	-	-	0	0	-	0.680	0.602	0.699	-	-	0	-	0.00%
2023-04-13	0	0.035	0.032	0.035	-	-	0	0	-	0.680	0.622	0.680	-	-	0	-	0.00%
2023-04-12	0	0.035	0.032	0.036	0.034	0.036	960,000	33,640	0.0350	0.680	0.622	0.699	0.660	0.699	49,426	0.6806	2.94%
2023-04-11	0	0.034	0.034	0.035	0.034	0.035	326,093	11,326	0.0347	0.660	0.660	0.680	0.660	0.680	16,789	0.6746	3.03%
2023-04-06	0	0.033	0.033	0.036	0.033	0.034	540,000	18,120	0.0336	0.641	0.641	0.699	0.641	0.660	27,802	0.6518	-5.71%
2023-04-04	0	0.035	0.033	0.035	0.035	0.035	880,000	30,800	0.0350	0.680	0.641	0.680	0.680	0.680	45,307	0.6798	-5.41%
2023-04-03	0	0.037	0.034	0.037	0.037	0.037	420,000	15,540	0.0370	0.719	0.660	0.719	0.719	0.719	21,624	0.7187	0.00%
2023-03-31	0	0.037	0.037	0.038	0.036	0.037	720,000	25,940	0.0360	0.719	0.719	0.738	0.699	0.719	37,069	0.6998	12.12%
2023-03-30	0	0.033	0.033	0.035	0.033	0.033	21,250	688	0.0324	0.641	0.641	0.680	0.641	0.641	1,094	0.6289	-2.94%
2023-03-29	0	0.034	0.034	0.036	-	-	0	0	-	0.660	0.660	0.699	-	-	0	-	6.25%
2023-03-28	0	0.032	0.032	0.034	-	-	0	0	-	0.622	0.622	0.660	-	-	0	-	3.23%
2023-03-27	0	0.031	0.031	0.036	0.031	0.033	400,000	12,440	0.0311	0.602	0.602	0.699	0.602	0.641	20,594	0.6041	-6.06%
2023-03-24	0	0.033	0.033	0.036	-	-	0	0	-	0.641	0.641	0.699	-	-	0	-	0.00%
2023-03-23	0	0.033	0.032	0.036	-	-	0	0	-	0.641	0.622	0.699	-	-	0	-	0.00%
2023-03-22	0	0.033	0.033	0.036	0.033	0.036	1,000,000	33,620	0.0336	0.641	0.641	0.699	0.641	0.699	51,485	0.6530	-5.71%
2023-03-21	0	0.035	0.035	0.038	-	-	0	0	-	0.680	0.680	0.738	-	-	0	-	2.94%
2023-03-20	0	0.034	0.034	0.037	0.034	0.037	61,250	2,135	0.0349	0.660	0.660	0.719	0.660	0.719	3,153	0.6770	-8.11%
2023-03-17	0	0.037	0.034	0.038	-	-	0	0	-	0.719	0.660	0.738	-	-	0	-	0.00%
2023-03-16	0	0.037	0.034	0.038	0.034	0.038	140,000	5,240	0.0374	0.719	0.660	0.738	0.660	0.738	7,208	0.7270	-2.63%
2023-03-15	0	0.038	0.037	0.038	0.038	0.038	700,000	26,600	0.0380	0.738	0.719	0.738	0.738	0.738	36,040	0.7381	2.70%
2023-03-14	0	0.037	0.036	0.037	0.033	0.037	440,000	15,000	0.0341	0.719	0.699	0.719	0.641	0.719	22,653	0.6622	0.00%
2023-03-13	0	0.037	0.034	0.037	-	-	0	0	-	0.719	0.660	0.719	-	-	0	-	0.00%
2023-03-10	0	0.037	0.035	0.037	-	-	0	0	-	0.719	0.680	0.719	-	-	0	-	-2.63%
2023-03-09	0	0.038	0.034	0.040	0.037	0.038	220,000	8,160	0.0371	0.738	0.660	0.777	0.719	0.738	11,327	0.7204	5.56%
2023-03-08	0	0.036	0.034	0.037	0.034	0.036	2,120,000	73,860	0.0348	0.699	0.660	0.719	0.660	0.699	109,149	0.6767	-5.26%
2023-03-07	0	0.038	0.036	0.038	0.038	0.038	40,000	1,520	0.0380	0.738	0.699	0.738	0.738	0.738	2,059	0.7381	0.00%
2023-03-06	0	0.038	0.036	0.039	0.036	0.038	680,000	24,920	0.0366	0.738	0.699	0.758	0.699	0.738	35,010	0.7118	-2.56%
2023-03-03	0	0.039	0.036	0.040	0.039	0.039	300,000	11,700	0.0390	0.758	0.699	0.777	0.758	0.758	15,446	0.7575	0.00%
2023-03-02	0	0.039	0.036	0.040	0.039	0.039	100,000	3,900	0.0390	0.758	0.699	0.777	0.758	0.758	5,149	0.7575	-2.50%
2023-03-01	0	0.040	0.037	0.040	0.037	0.040	280,000	10,720	0.0383	0.777	0.719	0.777	0.719	0.777	14,416	0.7436	2.56%
2023-02-28	0	0.039	0.039	0.041	0.037	0.039	180,000	6,900	0.0383	0.758	0.758	0.796	0.719	0.758	9,267	0.7446	2.63%
2023-02-27	0	0.038	0.036	0.038	0.038	0.038	202,257	7,676	0.0380	0.738	0.699	0.738	0.738	0.738	10,413	0.7371	0.00%
2023-02-24	0	0.038	0.038	0.042	0.038	0.038	20,000	760	0.0380	0.738	0.738	0.816	0.738	0.738	1,030	0.7381	-7.32%
2023-02-23	0	0.041	0.040	0.041	-	-	0	0	-	0.796	0.777	0.796	-	-	0	-	-2.38%
2023-02-22	0	0.042	0.038	0.043	0.043	0.043	103,750	4,417	0.0426	0.816	0.738	0.835	0.835	0.835	5,342	0.8269	-2.33%
2023-02-21	0	0.043	0.037	0.044	0.043	0.043	240,000	10,320	0.0430	0.835	0.719	0.855	0.835	0.835	12,356	0.8352	7.50%
2023-02-20	0	0.040	0.039	0.044	-	-	0	0	-	0.777	0.758	0.855	-	-	0	-	0.00%
2023-02-17	0	0.040	0.039	0.044	0.040	0.040	1,060,000	42,400	0.0400	0.777	0.758	0.855	0.777	0.777	54,574	0.7769	-4.76%
2023-02-16	0	0.042	0.040	0.044	-	-	20,000	820	0.0410	0.816	0.777	0.855	-	-	1,030	0.7963	0.00%
2023-02-15	0	0.042	0.042	0.044	-	-	0	0	-	0.816	0.816	0.855	-	-	0	-	0.00%
2023-02-14	0	0.042	0.040	0.045	-	-	500	18	0.0360	0.816	0.777	0.874	-	-	26	0.6992	0.00%
2023-02-13	0	0.042	0.041	0.045	-	-	63,750	2,778	0.0436	0.816	0.796	0.874	-	-	3,282	0.8464	0.00%
2023-02-10	0	0.042	0.040	0.044	-	-	0	0	-	0.816	0.777	0.855	-	-	0	-	0.00%
2023-02-09	0	0.042	0.042	0.044	0.042	0.042	260,000	10,920	0.0420	0.816	0.816	0.855	0.816	0.816	13,386	0.8158	2.44%
2023-02-08	0	0.041	0.039	0.043	-	-	2,000	66	0.0330	0.796	0.758	0.835	-	-	103	0.6410	2.50%
2023-02-07	0	0.040	0.040	0.043	0.040	0.043	560,000	22,560	0.0403	0.777	0.777	0.835	0.777	0.835	28,832	0.7825	-9.09%
2023-02-06	0	0.044	0.040	0.044	0.042	0.044	140,000	6,100	0.0436	0.855	0.777	0.855	0.816	0.855	7,208	0.8463	4.76%
2023-02-03	0	0.042	0.042	0.045	-	-	0	0	-	0.816	0.816	0.874	-	-	0	-	0.00%
2023-02-02	0	0.042	0.041	0.043	0.042	0.042	80,000	3,360	0.0420	0.816	0.796	0.835	0.816	0.816	4,119	0.8158	0.00%
2023-02-01	0	0.042	0.042	0.044	0.040	0.044	260,000	11,020	0.0424	0.816	0.816	0.855	0.777	0.855	13,386	0.8232	-6.67%
2023-01-31	0	0.045	0.040	0.046	-	-	0	0	-	0.874	0.777	0.893	-	-	0	-	0.00%
2023-01-30	0	0.045	0.042	0.045	0.045	0.045	142,750	6,195	0.0434	0.874	0.816	0.874	0.874	0.874	7,350	0.8429	4.65%
2023-01-27	0	0.043	0.042	0.043	0.043	0.043	501,250	21,538	0.0430	0.835	0.816	0.835	0.835	0.835	25,807	0.8346	0.00%
2023-01-26	0	0.043	0.042	0.043	0.043	0.045	840,000	36,380	0.0433	0.835	0.816	0.835	0.835	0.874	43,248	0.8412	-4.44%
2023-01-20	0	0.045	0.043	0.048	-	-	0	0	-	0.874	0.835	0.932	-	-	0	-	0.00%
2023-01-19	0	0.045	0.044	0.046	-	-	0	0	-	0.874	0.855	0.893	-	-	0	-	0.00%
2023-01-18	0	0.045	0.045	0.048	0.045	0.046	801,250	36,541	0.0456	0.874	0.874	0.932	0.874	0.893	41,252	0.8858	0.00%
2023-01-17	0	0.045	0.041	0.046	0.040	0.048	1,080,000	45,100	0.0418	0.874	0.796	0.893	0.777	0.932	55,604	0.8111	4.65%
2023-01-16	0	0.043	0.041	0.048	-	-	0	0	-	0.835	0.796	0.932	-	-	0	-	0.00%
2023-01-13	0	0.043	0.043	0.045	0.042	0.046	1,060,000	45,140	0.0426	0.835	0.835	0.874	0.816	0.893	54,574	0.8271	0.00%
2023-01-12	0	0.043	0.042	0.043	0.042	0.045	1,200,250	51,548	0.0429	0.835	0.816	0.835	0.816	0.874	61,795	0.8342	-6.52%
2023-01-11	0	0.046	0.042	0.046	0.042	0.048	340,000	15,320	0.0451	0.893	0.816	0.893	0.816	0.932	17,505	0.8752	0.00%
2023-01-10	0	0.046	0.044	0.046	0.047	0.047	20,156	945	0.0469	0.893	0.855	0.893	0.913	0.913	1,038	0.9106	-2.13%
2023-01-09	0	0.047	0.042	0.047	0.043	0.047	1,300,000	58,940	0.0453	0.913	0.816	0.913	0.835	0.913	66,931	0.8806	6.82%
2023-01-06	0	0.044	0.036	0.044	0.037	0.044	320,000	12,960	0.0405	0.855	0.699	0.855	0.719	0.855	16,475	0.7866	7.32%
2023-01-05	0	0.041	0.041	0.045	0.040	0.040	40,000	1,600	0.0400	0.796	0.796	0.874	0.777	0.777	2,059	0.7769	2.50%
2023-01-04	0	0.040	0.040	0.043	-	-	0	0	-	0.777	0.777	0.835	-	-	0	-	0.00%
2023-01-03	0	0.040	0.037	0.044	-	-	0	0	-	0.777	0.719	0.855	-	-	0	-	0.00%
2022-12-30	0	0.040	0.037	0.040	0.039	0.040	440,000	17,200	0.0391	0.777	0.719	0.777	0.758	0.777	22,653	0.7593	-2.44%
2022-12-29	0	0.041	0.038	0.042	-	-	0	0	-	0.796	0.738	0.816	-	-	0	-	5.13%
2022-12-28	0	0.039	0.038	0.040	-	-	468	12	0.0256	0.758	0.738	0.777	-	-	24	0.4980	2.63%
2022-12-23	0	0.038	0.038	0.043	-	-	0	0	-	0.738	0.738	0.835	-	-	0	-	2.70%
2022-12-22	0	0.037	0.037	0.043	0.037	0.038	288,750	10,868	0.0376	0.719	0.719	0.835	0.719	0.738	14,866	0.7310	-2.63%
2022-12-21	0	0.038	0.038	0.042	-	-	0	0	-	0.738	0.738	0.816	-	-	0	-	0.00%
2022-12-20	0	0.038	0.038	0.042	0.037	0.040	1,100,000	42,280	0.0384	0.738	0.738	0.816	0.719	0.777	56,634	0.7466	-9.52%
2022-12-19	0	0.042	0.042	0.043	0.042	0.043	700,000	29,560	0.0422	0.816	0.816	0.835	0.816	0.835	36,040	0.8202	-4.55%
2022-12-16	0	0.044	0.042	0.044	0.044	0.044	60,000	2,640	0.0440	0.855	0.816	0.855	0.855	0.855	3,089	0.8546	0.00%
2022-12-15	0	0.044	0.042	0.044	0.044	0.044	100,000	4,400	0.0440	0.855	0.816	0.855	0.855	0.855	5,149	0.8546	2.33%
2022-12-14	0	0.043	0.043	0.044	0.042	0.044	660,000	28,360	0.0430	0.835	0.835	0.855	0.816	0.855	33,980	0.8346	2.38%
2022-12-13	0	0.042	0.043	0.045	0.042	0.042	80,000	3,360	0.0420	0.816	0.835	0.874	0.816	0.816	4,119	0.8158	-6.67%
2022-12-12	0	0.045	0.045	0.048	-	-	0	0	-	0.874	0.874	0.932	-	-	0	-	0.00%
2022-12-09	0	0.045	0.043	0.045	0.043	0.045	840,000	36,660	0.0436	0.874	0.835	0.874	0.835	0.874	43,248	0.8477	0.00%
2022-12-08	0	0.045	0.043	0.045	0.042	0.045	580,000	24,920	0.0430	0.874	0.835	0.874	0.816	0.874	29,861	0.8345	-2.17%
2022-12-07	0	0.046	0.044	0.045	0.043	0.047	600,000	27,020	0.0450	0.893	0.855	0.874	0.835	0.913	30,891	0.8747	-2.13%
2022-12-06	0	0.047	0.045	0.047	0.040	0.056	6,940,000	331,460	0.0478	0.913	0.874	0.913	0.777	1.088	357,307	0.9277	-6.00%
2022-12-05	0	0.050	0.049	0.056	0.050	0.050	360,000	18,000	0.0500	0.971	0.952	1.088	0.971	0.971	18,535	0.9712	0.00%
2022-12-02	0	0.050	0.050	0.055	0.049	0.055	860,000	45,760	0.0532	0.971	0.971	1.068	0.952	1.068	44,277	1.0335	-9.09%
2022-12-01	0	0.055	0.051	0.055	0.045	0.056	1,880,000	90,240	0.0480	1.068	0.991	1.068	0.874	1.088	96,792	0.9323	-3.51%
2022-11-30	0	0.057	0.053	0.057	0.050	0.071	20,060,000	1,133,480	0.0565	1.107	1.029	1.107	0.971	1.379	1,032,792	1.0975	21.28%
2022-11-29	0	0.047	0.045	0.048	0.044	0.047	19,343,000	870,282	0.0450	0.913	0.874	0.932	0.855	0.913	995,877	0.8739	17.50%
2022-11-28	0	0.040	0.040	0.044	0.040	0.042	400,000	16,380	0.0410	0.777	0.777	0.855	0.777	0.816	20,594	0.7954	-9.09%
2022-11-25	0	0.044	0.043	0.050	0.044	0.044	440,000	19,360	0.0440	0.855	0.835	0.971	0.855	0.855	22,653	0.8546	0.00%
2022-11-24	0	0.044	0.044	0.049	0.044	0.044	200,000	8,800	0.0440	0.855	0.855	0.952	0.855	0.855	10,297	0.8546	0.00%
2022-11-23	0	0.044	0.044	0.047	0.044	0.044	200,000	8,800	0.0440	0.855	0.855	0.913	0.855	0.855	10,297	0.8546	-6.38%
2022-11-22	0	0.047	0.044	0.047	0.044	0.049	1,120,000	51,880	0.0463	0.913	0.855	0.913	0.855	0.952	57,663	0.8997	4.44%
2022-11-21	0	0.045	0.045	0.046	0.045	0.047	460,000	20,900	0.0454	0.874	0.874	0.893	0.874	0.913	23,683	0.8825	0.00%
2022-11-18	0	0.045	0.045	0.049	0.044	0.050	2,120,000	98,640	0.0465	0.874	0.874	0.952	0.855	0.971	109,149	0.9037	2.27%
2022-11-17	0	0.044	0.043	0.044	0.044	0.046	2,120,000	94,880	0.0448	0.855	0.835	0.855	0.855	0.893	109,149	0.8693	-4.35%
2022-11-16	0	0.046	0.046	0.047	0.043	0.046	1,640,000	72,560	0.0442	0.893	0.893	0.913	0.835	0.893	84,436	0.8594	9.52%
2022-11-15	0	0.042	0.041	0.042	0.041	0.042	1,240,000	51,200	0.0413	0.816	0.796	0.816	0.796	0.816	63,842	0.8020	5.00%
2022-11-14	0	0.040	0.039	0.040	0.039	0.041	1,260,000	49,900	0.0396	0.777	0.758	0.777	0.758	0.796	64,871	0.7692	2.56%
2022-11-11	0	0.039	0.037	0.039	0.036	0.039	2,160,000	82,400	0.0381	0.758	0.719	0.758	0.699	0.758	111,208	0.7410	8.33%
2022-11-10	0	0.036	0.034	0.036	0.038	0.039	1,320,000	51,280	0.0388	0.699	0.660	0.699	0.738	0.758	67,960	0.7546	-7.69%
2022-11-09	0	0.039	0.035	0.039	0.036	0.039	1,080,000	41,000	0.0380	0.758	0.680	0.758	0.699	0.758	55,604	0.7374	8.33%
2022-11-08	0	0.036	0.035	0.038	0.035	0.036	760,000	27,720	0.0365	0.699	0.680	0.738	0.680	0.699	39,129	0.7084	-5.26%
2022-11-07	0	0.038	0.038	0.042	0.038	0.038	80,000	3,040	0.0380	0.738	0.738	0.816	0.738	0.738	4,119	0.7381	0.00%
2022-11-04	0	0.038	0.038	0.041	0.037	0.038	340,062	12,782	0.0376	0.738	0.738	0.796	0.719	0.738	17,508	0.7301	2.70%
2022-11-03	0	0.037	0.034	0.037	0.034	0.039	700,000	25,820	0.0369	0.719	0.660	0.719	0.660	0.758	36,040	0.7164	2.78%
2022-11-02	0	0.036	0.035	0.036	0.034	0.036	340,156	11,763	0.0346	0.699	0.680	0.699	0.660	0.699	17,513	0.6717	-2.70%
2022-11-01	0	0.037	0.035	0.037	0.036	0.037	1,060,000	38,640	0.0365	0.719	0.680	0.719	0.699	0.719	54,574	0.7080	0.00%
2022-10-31	0	0.037	0.034	0.038	0.033	0.038	1,780,062	62,781	0.0353	0.719	0.660	0.738	0.641	0.738	91,647	0.6850	-2.63%
2022-10-28	0	0.038	0.036	0.041	0.038	0.042	760,000	30,440	0.0401	0.738	0.699	0.796	0.738	0.816	39,129	0.7779	-5.00%
2022-10-27	0	0.040	0.038	0.040	0.040	0.040	100,000	4,000	0.0400	0.777	0.738	0.777	0.777	0.777	5,149	0.7769	0.00%
2022-10-26	0	0.040	0.040	0.041	-	-	0	0	-	0.777	0.777	0.796	-	-	0	-	0.00%
2022-10-25	0	0.040	0.039	0.040	-	-	0	0	-	0.777	0.758	0.777	-	-	0	-	-2.44%
2022-10-24	0	0.041	0.038	0.041	0.041	0.042	140,000	5,780	0.0413	0.796	0.738	0.796	0.796	0.816	7,208	0.8019	0.00%
2022-10-21	0	0.041	0.041	0.043	0.041	0.041	100,000	4,100	0.0410	0.796	0.796	0.835	0.796	0.796	5,149	0.7963	2.50%
2022-10-20	0	0.040	0.039	0.042	0.040	0.042	1,400,000	56,720	0.0405	0.777	0.758	0.816	0.777	0.816	72,079	0.7869	-4.76%
2022-10-19	0	0.042	0.040	0.042	0.040	0.042	5,200,000	217,600	0.0418	0.816	0.777	0.816	0.777	0.816	267,723	0.8128	0.00%
2022-10-18	0	0.042	0.040	0.042	0.040	0.042	1,840,000	74,660	0.0406	0.816	0.777	0.816	0.777	0.816	94,733	0.7881	-2.33%
2022-10-17	0	0.043	0.041	0.044	0.043	0.043	700,000	30,100	0.0430	0.835	0.796	0.855	0.835	0.835	36,040	0.8352	0.00%
2022-10-14	0	0.043	0.042	0.044	0.043	0.043	20,000	860	0.0430	0.835	0.816	0.855	0.835	0.835	1,030	0.8352	2.38%
2022-10-13	0	0.042	0.040	0.042	-	-	0	0	-	0.816	0.777	0.816	-	-	0	-	0.00%
2022-10-12	0	0.042	0.040	0.042	0.042	0.042	700,000	29,400	0.0420	0.816	0.777	0.816	0.816	0.816	36,040	0.8158	0.00%
2022-10-11	0	0.042	0.040	0.042	0.041	0.042	200,000	8,220	0.0411	0.816	0.777	0.816	0.796	0.816	10,297	0.7983	-2.33%
2022-10-10	0	0.043	0.041	0.044	0.041	0.042	500,000	20,920	0.0418	0.835	0.796	0.855	0.796	0.816	25,743	0.8127	-2.27%
2022-10-07	0	0.044	0.042	0.044	0.042	0.048	1,042,500	46,972	0.0451	0.855	0.816	0.855	0.816	0.932	53,673	0.8751	10.00%
2022-10-06	0	0.040	0.040	0.050	0.040	0.050	1,180,000	50,680	0.0429	0.777	0.777	0.971	0.777	0.971	60,752	0.8342	-4.76%
2022-10-05	0	0.042	0.042	0.046	0.042	0.046	2,140,000	90,120	0.0421	0.816	0.816	0.893	0.816	0.893	110,178	0.8179	-8.70%
2022-10-03	0	0.046	0.040	0.047	0.041	0.046	1,820,000	75,420	0.0414	0.893	0.777	0.913	0.796	0.893	93,703	0.8049	6.98%
2022-09-30	0	0.043	0.040	0.046	0.043	0.043	560,000	24,080	0.0430	0.835	0.777	0.893	0.835	0.835	28,832	0.8352	4.88%
2022-09-29	0	0.041	0.039	0.042	0.040	0.043	2,360,000	98,680	0.0418	0.796	0.758	0.816	0.777	0.835	121,505	0.8121	-4.65%
2022-09-28	0	0.043	0.040	0.043	0.039	0.043	1,500,000	61,420	0.0409	0.835	0.777	0.835	0.758	0.835	77,228	0.7953	-2.27%
2022-09-27	0	0.044	0.042	0.047	-	-	0	0	-	0.855	0.816	0.913	-	-	0	-	0.00%
2022-09-26	0	0.044	0.039	0.044	0.044	0.044	1,000,000	44,000	0.0440	0.855	0.758	0.855	0.855	0.855	51,485	0.8546	2.33%
2022-09-23	0	0.043	0.041	0.043	0.043	0.043	700,000	30,100	0.0430	0.835	0.796	0.835	0.835	0.835	36,040	0.8352	0.00%
2022-09-22	0	0.043	0.040	0.044	0.043	0.044	360,000	15,760	0.0438	0.835	0.777	0.855	0.835	0.855	18,535	0.8503	-2.27%
2022-09-21	0	0.044	0.041	0.045	0.040	0.044	2,383,250	102,570	0.0430	0.855	0.796	0.874	0.777	0.855	122,702	0.8359	4.76%
2022-09-20	0	0.042	0.041	0.048	0.042	0.042	320,000	13,440	0.0420	0.816	0.796	0.932	0.816	0.816	16,475	0.8158	-2.33%
2022-09-19	0	0.043	0.041	0.045	0.041	0.045	11,220,000	468,420	0.0417	0.835	0.796	0.874	0.796	0.874	577,663	0.8109	2.38%
2022-09-16	0	0.042	0.040	0.042	-	-	0	0	-	0.816	0.777	0.816	-	-	0	-	0.00%
2022-09-15	0	0.042	0.040	0.042	0.038	0.044	13,100,000	517,020	0.0395	0.816	0.777	0.816	0.738	0.855	674,455	0.7666	2.44%
2022-09-14	0	0.041	0.041	0.044	0.040	0.042	1,200,000	49,060	0.0409	0.796	0.796	0.855	0.777	0.816	61,782	0.7941	-4.65%
2022-09-13	0	0.043	0.041	0.043	0.041	0.044	1,560,000	65,300	0.0419	0.835	0.796	0.835	0.796	0.855	80,317	0.8130	-2.27%
2022-09-09	0	0.044	0.040	0.044	0.040	0.044	1,940,000	82,160	0.0424	0.855	0.777	0.855	0.777	0.855	99,881	0.8226	4.76%
2022-09-08	0	0.042	0.039	0.042	0.040	0.042	381,171	15,883	0.0417	0.816	0.758	0.816	0.777	0.816	19,625	0.8093	-4.55%
2022-09-07	0	0.044	0.042	0.046	0.043	0.044	1,140,764	49,349	0.0433	0.855	0.816	0.893	0.835	0.855	58,732	0.8402	2.33%
2022-09-06	0	0.043	0.041	0.044	0.040	0.043	1,661,000	68,596	0.0413	0.835	0.796	0.855	0.777	0.835	85,517	0.8021	4.88%
2022-09-05	0	0.041	0.040	0.043	0.038	0.045	7,440,000	300,300	0.0404	0.796	0.777	0.835	0.738	0.874	383,050	0.7840	-8.89%
2022-09-02	0	0.045	0.043	0.049	0.043	0.047	2,740,000	122,140	0.0446	0.874	0.835	0.952	0.835	0.913	141,069	0.8658	0.00%
2022-09-01	0	0.045	0.044	0.045	0.043	0.046	25,900,000	1,125,180	0.0434	0.874	0.855	0.874	0.835	0.893	1,333,465	0.8438	0.00%
2022-08-31	0	0.045	0.043	0.045	0.043	0.046	1,560,000	68,600	0.0440	0.874	0.835	0.874	0.835	0.893	80,317	0.8541	-2.17%
2022-08-30	0	0.046	0.045	0.048	0.046	0.049	2,872,500	134,957	0.0470	0.893	0.874	0.932	0.893	0.952	147,891	0.9125	-6.12%
2022-08-29	0	0.049	0.047	0.051	0.048	0.050	1,780,000	88,080	0.0495	0.952	0.913	0.991	0.932	0.971	91,644	0.9611	-5.77%
2022-08-26	0	0.052	0.049	0.052	0.048	0.054	5,020,000	254,780	0.0508	1.010	0.952	1.010	0.932	1.049	258,455	0.9858	-3.70%
2022-08-25	0	0.054	0.053	0.054	0.044	0.054	23,960,000	1,198,640	0.0500	1.049	1.029	1.049	0.855	1.049	1,233,584	0.9717	20.00%
2022-08-24	0	0.045	0.042	0.045	0.038	0.045	8,700,000	361,280	0.0415	0.874	0.816	0.874	0.738	0.874	447,921	0.8066	12.50%
2022-08-23	0	0.040	0.039	0.040	0.039	0.041	3,164,500	125,181	0.0396	0.777	0.758	0.777	0.758	0.796	162,925	0.7683	0.00%
2022-08-22	0	0.040	0.038	0.040	0.038	0.041	3,600,000	142,860	0.0397	0.777	0.738	0.777	0.738	0.796	185,347	0.7708	0.00%
2022-08-19	0	0.040	0.040	0.042	0.040	0.046	1,640,000	68,760	0.0419	0.777	0.777	0.816	0.777	0.893	84,436	0.8143	0.00%
2022-08-18	0	0.040	0.040	0.041	0.039	0.041	4,960,000	198,260	0.0400	0.777	0.777	0.796	0.758	0.796	255,366	0.7764	-4.76%
2022-08-17	0	0.042	0.041	0.042	0.042	0.044	4,400,000	186,520	0.0424	0.816	0.796	0.816	0.816	0.855	226,535	0.8234	-8.70%
2022-08-16	0	0.046	0.044	0.046	0.043	0.046	2,427,031	106,997	0.0441	0.893	0.855	0.893	0.835	0.893	124,956	0.8563	0.00%
2022-08-15	0	0.046	0.045	0.046	0.044	0.052	11,780,000	541,800	0.0460	0.893	0.874	0.893	0.855	1.010	606,495	0.8933	2.22%
2022-08-12	0	0.045	0.044	0.045	0.041	0.045	15,132,250	644,808	0.0426	0.874	0.855	0.874	0.796	0.874	779,086	0.8276	0.00%
2022-08-11	0	0.045	0.044	0.045	0.044	0.051	21,920,000	994,360	0.0454	0.874	0.855	0.874	0.855	0.991	1,128,554	0.8811	-8.16%
2022-08-10	0	0.049	0.049	0.050	0.048	0.059	26,340,000	1,369,580	0.0520	0.952	0.952	0.971	0.932	1.146	1,356,119	1.0099	-3.92%
2022-08-09	0	0.051	0.051	0.052	0.050	0.059	25,801,406	1,354,847	0.0525	0.991	0.991	1.010	0.971	1.146	1,328,389	1.0199	-13.56%
2022-08-08	0	0.059	0.058	0.059	0.058	0.073	26,720,000	1,671,100	0.0625	1.146	1.127	1.146	1.127	1.418	1,375,683	1.2147	-14.49%
2022-08-05	0	0.069	0.069	0.071	0.065	0.088	102,655,500	7,480,841	0.0729	1.340	1.340	1.379	1.262	1.709	5,285,234	1.4154	-18.82%
2022-08-04	0	0.085	0.085	0.086	0.069	0.385	243,133,750	59,323,798	0.2440	1.651	1.651	1.670	1.340	7.478	12,517,777	4.7392	-75.36%
2022-08-03	0	0.345	0.330	0.335	0.310	0.375	30,000,500	10,580,255	0.3527	6.701	6.410	6.507	6.021	7.284	1,544,580	6.8499	-1.43%
2022-08-02	0	0.350	0.335	0.350	0.315	0.360	13,195,750	4,543,106	0.3443	6.798	6.507	6.798	6.118	6.992	679,385	6.6871	-2.78%
2022-08-01	0	0.360	0.345	0.360	0.345	0.390	9,740,000	3,583,400	0.3679	6.992	6.701	6.992	6.701	7.575	501,465	7.1459	-1.37%
2022-07-29	0	0.365	0.350	0.370	0.345	0.385	10,893,250	3,942,270	0.3619	7.089	6.798	7.187	6.701	7.478	560,841	7.0292	-7.59%
2022-07-28	0	0.395	0.385	0.395	0.295	0.400	9,480,599	3,248,483	0.3426	7.672	7.478	7.672	5.730	7.769	488,110	6.6552	31.67%
2022-07-27	0	0.300	0.280	0.305	0.249	0.305	12,300,156	3,113,577	0.2531	5.827	5.438	5.924	4.836	5.924	633,275	4.9166	20.00%
2022-07-26	0	0.250	0.245	0.250	0.244	0.250	873,750	216,337	0.2476	4.856	4.759	4.856	4.739	4.856	44,985	4.8091	0.00%
2022-07-25	0	0.250	0.245	0.250	0.249	0.250	721,750	179,716	0.2490	4.856	4.759	4.856	4.836	4.856	37,159	4.8364	0.81%
2022-07-22	0	0.248	0.245	0.249	0.248	0.248	1,200,000	297,600	0.2480	4.817	4.759	4.836	4.817	4.817	61,782	4.8169	-0.80%
2022-07-21	0	0.250	0.245	0.250	0.247	0.250	1,380,007	343,081	0.2486	4.856	4.759	4.856	4.797	4.856	71,050	4.8287	0.81%
2022-07-20	0	0.248	0.244	0.250	0.245	0.250	821,250	203,437	0.2477	4.817	4.739	4.856	4.759	4.856	42,282	4.8114	-0.80%
2022-07-19	0	0.250	0.245	0.250	0.249	0.250	722,750	179,910	0.2489	4.856	4.759	4.856	4.836	4.856	37,211	4.8349	0.00%
2022-07-18	0	0.250	0.244	0.250	0.243	0.250	3,470,000	863,670	0.2489	4.856	4.739	4.856	4.720	4.856	178,653	4.8343	-1.96%
2022-07-15	0	0.255	0.243	0.255	0.239	0.255	2,784,093	686,378	0.2465	4.953	4.720	4.953	4.642	4.953	143,339	4.7885	0.00%
2022-07-14	0	0.255	0.243	0.255	0.255	0.255	20,031	5,107	0.2550	4.953	4.720	4.953	4.953	4.953	1,031	4.9520	2.82%
2022-07-13	0	0.248	0.243	0.248	0.243	0.249	2,183,125	537,091	0.2460	4.817	4.720	4.817	4.720	4.836	112,399	4.7785	0.40%
2022-07-12	0	0.247	0.243	0.247	0.243	0.250	2,062,500	511,610	0.2481	4.797	4.720	4.797	4.720	4.856	106,188	4.8180	-0.80%
2022-07-11	0	0.249	0.247	0.255	0.246	0.249	50,000	12,280	0.2456	4.836	4.797	4.953	4.778	4.836	2,574	4.7703	0.00%
2022-07-08	0	0.249	0.246	0.250	0.247	0.250	3,066,499	766,414	0.2499	4.836	4.778	4.856	4.797	4.856	157,879	4.8544	-0.40%
2022-07-07	0	0.250	0.250	0.255	0.250	0.250	60,000	15,000	0.2500	4.856	4.856	4.953	4.856	4.856	3,089	4.8558	-1.96%
2022-07-06	0	0.255	0.249	0.255	-	-	0	0	-	4.953	4.836	4.953	-	-	0	-	0.00%
2022-07-05	0	0.255	0.249	0.260	0.255	0.255	1,720,000	438,600	0.2550	4.953	4.836	5.050	4.953	4.953	88,554	4.9529	-1.92%
2022-07-04	0	0.260	0.248	0.265	0.249	0.260	2,280,000	575,780	0.2525	5.050	4.817	5.147	4.836	5.050	117,386	4.9050	1.96%
2022-06-30	0	0.255	0.249	0.255	0.249	0.265	4,455,000	1,146,010	0.2572	4.953	4.836	4.953	4.836	5.147	229,366	4.9964	-5.56%
2022-06-29	0	0.270	0.260	0.270	-	-	0	0	-	5.244	5.050	5.244	-	-	0	-	0.00%
2022-06-28	0	0.270	0.260	0.275	-	-	0	0	-	5.244	5.050	5.341	-	-	0	-	0.00%
2022-06-27	0	0.270	0.255	0.275	0.260	0.280	3,614,000	994,940	0.2753	5.244	4.953	5.341	5.050	5.438	186,067	5.3472	-1.82%
2022-06-24	0	0.275	0.260	0.275	0.265	0.275	1,380,062	365,915	0.2651	5.341	5.050	5.341	5.147	5.341	71,053	5.1499	1.85%
2022-06-23	0	0.270	0.260	0.270	0.270	0.275	2,268,750	616,643	0.2718	5.244	5.050	5.244	5.244	5.341	116,807	5.2792	0.00%
2022-06-22	0	0.270	0.265	0.275	0.270	0.270	920,000	248,400	0.2700	5.244	5.147	5.341	5.244	5.244	47,366	5.2442	-3.57%
2022-06-21	0	0.280	0.270	0.280	-	-	0	0	-	5.438	5.244	5.438	-	-	0	-	0.00%
2022-06-20	0	0.280	0.270	0.280	0.275	0.280	2,160,000	594,100	0.2750	5.438	5.244	5.438	5.341	5.438	111,208	5.3422	1.82%
2022-06-17	0	0.275	0.270	0.275	0.270	0.285	4,650,000	1,269,400	0.2730	5.341	5.244	5.341	5.244	5.536	239,406	5.3023	1.85%
2022-06-16	0	0.270	0.260	0.275	0.270	0.270	2,561,250	691,506	0.2700	5.244	5.050	5.341	5.244	5.244	131,866	5.2440	0.00%
2022-06-15	0	0.270	0.265	0.275	0.265	0.275	1,620,234	440,359	0.2718	5.244	5.147	5.341	5.147	5.341	83,418	5.2789	-3.57%
2022-06-14	0	0.280	0.265	0.280	0.270	0.280	1,480,000	407,400	0.2753	5.438	5.147	5.438	5.244	5.438	76,198	5.3466	1.82%
2022-06-13	0	0.275	0.270	0.280	0.270	0.280	2,989,375	833,443	0.2788	5.341	5.244	5.438	5.244	5.438	153,908	5.4152	-3.51%
2022-06-10	0	0.285	0.265	0.285	0.270	0.285	3,740,000	1,026,600	0.2745	5.536	5.147	5.536	5.244	5.536	192,554	5.3315	3.64%
2022-06-09	0	0.275	0.265	0.280	0.270	0.275	581,250	157,212	0.2705	5.341	5.147	5.438	5.244	5.341	29,926	5.2534	1.85%
2022-06-08	0	0.270	0.265	0.270	0.270	0.270	742,187	200,342	0.2699	5.244	5.147	5.244	5.244	5.244	38,212	5.2430	0.00%
2022-06-07	0	0.270	0.265	0.270	0.270	0.270	720,000	194,500	0.2701	5.244	5.147	5.244	5.244	5.244	37,069	5.2469	0.00%
2022-06-06	0	0.270	0.265	0.275	0.265	0.270	1,620,000	437,100	0.2698	5.244	5.147	5.341	5.147	5.244	83,406	5.2406	-3.57%
2022-06-02	0	0.280	0.265	0.280	0.280	0.285	1,100,000	308,100	0.2801	5.438	5.147	5.438	5.438	5.536	56,634	5.4402	0.00%
2022-06-01	0	0.280	0.265	0.280	-	-	0	0	-	5.438	5.147	5.438	-	-	0	-	-1.75%
2022-05-31	0	0.285	0.265	0.285	0.260	0.295	4,860,000	1,349,900	0.2778	5.536	5.147	5.536	5.050	5.730	250,218	5.3949	3.64%
2022-05-30	0	0.275	0.265	0.280	0.275	0.285	1,740,000	479,400	0.2755	5.341	5.147	5.438	5.341	5.536	89,584	5.3514	0.00%
2022-05-27	0	0.275	0.265	0.275	0.270	0.275	3,280,000	885,700	0.2700	5.341	5.147	5.341	5.244	5.341	168,871	5.2448	0.00%
2022-05-26	0	0.275	0.260	0.275	0.260	0.275	1,280,000	335,400	0.2620	5.341	5.050	5.341	5.050	5.341	65,901	5.0895	1.85%
2022-05-25	0	0.270	0.265	0.270	0.275	0.280	1,060,000	292,100	0.2756	5.244	5.147	5.244	5.341	5.438	54,574	5.3523	0.00%
2022-05-24	0	0.270	0.260	0.270	0.260	0.275	1,040,000	285,400	0.2744	5.244	5.050	5.244	5.050	5.341	53,545	5.3301	-1.82%
2022-05-23	0	0.275	0.265	0.275	0.275	0.280	3,460,390	958,697	0.2770	5.341	5.147	5.341	5.341	5.438	178,159	5.3811	-1.79%
2022-05-20	0	0.280	0.265	0.275	0.270	0.290	2,366,250	657,362	0.2778	5.438	5.147	5.341	5.244	5.633	121,827	5.3959	0.00%
2022-05-19	0	0.280	0.270	0.280	0.275	0.280	1,440,000	396,200	0.2751	5.438	5.244	5.438	5.341	5.438	74,139	5.3440	-1.75%
2022-05-18	0	0.285	0.270	0.280	0.275	0.300	876,750	247,771	0.2826	5.536	5.244	5.438	5.341	5.827	45,140	5.4890	3.64%
2022-05-17	0	0.275	0.260	0.275	0.260	0.275	1,000,546	273,133	0.2730	5.341	5.050	5.341	5.050	5.341	51,513	5.3022	0.00%
2022-05-16	0	0.275	0.265	0.275	0.275	0.275	1,200,000	330,000	0.2750	5.341	5.147	5.341	5.341	5.341	61,782	5.3413	-1.79%
2022-05-13	0	0.280	0.265	0.285	0.280	0.280	1,720,000	481,600	0.2800	5.438	5.147	5.536	5.438	5.438	88,554	5.4385	-1.75%
2022-05-12	0	0.285	0.265	0.285	0.280	0.285	1,840,000	515,300	0.2801	5.536	5.147	5.536	5.438	5.536	94,733	5.4395	1.79%
2022-05-11	0	0.280	0.265	0.285	0.270	0.280	1,962,500	540,825	0.2756	5.438	5.147	5.536	5.244	5.438	101,040	5.3526	0.00%
2022-05-10	0	0.280	0.265	0.285	0.290	0.290	21,562	6,198	0.2875	5.438	5.147	5.536	5.633	5.633	1,110	5.5832	0.00%
2022-05-06	0	0.280	0.265	0.285	0.290	0.290	1,120,312	324,879	0.2900	5.438	5.147	5.536	5.633	5.633	57,679	5.6325	-3.45%
2022-05-05	0	0.290	0.270	0.295	0.270	0.290	1,231,456	344,706	0.2799	5.633	5.244	5.730	5.244	5.633	63,402	5.4369	1.75%
2022-05-04	0	0.285	0.265	0.285	-	-	125	31	0.2480	5.536	5.147	5.536	-	-	6	4.8169	0.00%
2022-05-03	0	0.285	0.265	0.285	0.270	0.305	2,063,125	616,528	0.2988	5.536	5.147	5.536	5.244	5.924	106,220	5.8042	-6.56%
2022-04-29	0	0.305	0.255	0.305	0.260	0.305	1,940,000	521,900	0.2690	5.924	4.953	5.924	5.050	5.924	99,881	5.2252	10.91%
2022-04-28	0	0.275	0.270	0.275	0.275	0.285	1,620,000	459,400	0.2836	5.341	5.244	5.341	5.341	5.536	83,406	5.5080	1.85%
2022-04-27	0	0.270	0.260	0.270	0.260	0.275	2,521,875	678,159	0.2689	5.244	5.050	5.244	5.050	5.341	129,839	5.2231	0.00%
2022-04-26	0	0.270	0.265	0.280	0.270	0.295	2,980,750	837,295	0.2809	5.244	5.147	5.438	5.244	5.730	153,464	5.4560	-8.47%
2022-04-25	0	0.295	0.280	0.295	0.285	0.300	2,200,000	639,500	0.2907	5.730	5.438	5.730	5.536	5.827	113,267	5.6459	-1.67%
2022-04-22	0	0.300	0.285	0.300	0.280	0.300	10,420,000	2,932,900	0.2815	5.827	5.536	5.827	5.438	5.827	536,475	5.4670	9.09%
2022-04-21	0	0.275	0.265	0.275	0.270	0.290	2,083,750	570,837	0.2739	5.341	5.147	5.341	5.244	5.633	107,282	5.3209	-3.51%
2022-04-20	0	0.285	0.270	0.285	0.290	0.290	1,440,000	417,600	0.2900	5.536	5.244	5.536	5.633	5.633	74,139	5.6327	1.79%
2022-04-19	0	0.280	0.270	0.280	0.270	0.285	2,725,000	743,050	0.2727	5.438	5.244	5.438	5.244	5.536	140,297	5.2963	-1.75%
2022-04-14	0	0.285	0.250	0.285	0.280	0.285	1,820,000	518,400	0.2848	5.536	4.856	5.536	5.438	5.536	93,703	5.5324	1.79%
2022-04-13	0	0.280	0.265	0.280	0.270	0.280	640,000	173,400	0.2709	5.438	5.147	5.438	5.244	5.438	32,950	5.2624	-1.75%
2022-04-12	0	0.285	0.250	0.285	0.280	0.285	520,000	145,800	0.2804	5.536	4.856	5.536	5.438	5.536	26,772	5.4459	1.79%
2022-04-11	0	0.280	0.265	0.280	0.280	0.285	2,240,000	638,000	0.2848	5.438	5.147	5.438	5.438	5.536	115,327	5.5321	0.00%
2022-04-08	0	0.280	0.249	0.280	0.270	0.285	1,160,000	316,500	0.2728	5.438	4.836	5.438	5.244	5.536	59,723	5.2995	0.00%
2022-04-07	0	0.280	0.265	0.285	0.265	0.300	2,583,000	750,795	0.2907	5.438	5.147	5.536	5.147	5.827	132,986	5.6457	-3.45%
2022-04-06	0	0.290	0.275	0.290	0.260	0.290	2,560,000	708,100	0.2766	5.633	5.341	5.633	5.050	5.633	131,802	5.3725	0.00%
2022-04-04	0	0.290	0.270	0.295	0.290	0.290	680,010	197,202	0.2900	5.633	5.244	5.730	5.633	5.633	35,010	5.6327	0.00%
2022-04-01	0	0.290	0.280	0.295	0.290	0.300	1,280,000	377,400	0.2948	5.633	5.438	5.730	5.633	5.827	65,901	5.7268	-1.69%
2022-03-31	0	0.295	0.275	0.295	0.285	0.295	3,923,985	1,135,416	0.2894	5.730	5.341	5.730	5.536	5.730	202,027	5.6201	0.00%
2022-03-30	0	0.295	0.280	0.295	0.285	0.295	220,000	63,700	0.2895	5.730	5.438	5.730	5.536	5.730	11,327	5.6239	-1.67%
2022-03-29	0	0.300	0.290	0.305	0.275	0.310	11,520,000	3,242,900	0.2815	5.827	5.633	5.924	5.341	6.021	593,109	5.4676	7.14%
2022-03-28	0	0.280	0.255	0.280	0.260	0.280	2,980,000	812,600	0.2727	5.438	4.953	5.438	5.050	5.438	153,426	5.2964	1.82%
2022-03-25	0	0.275	0.260	0.275	0.275	0.275	500,000	137,500	0.2750	5.341	5.050	5.341	5.341	5.341	25,743	5.3413	0.00%
2022-03-24	0	0.275	0.265	0.275	0.275	0.275	502,500	138,125	0.2749	5.341	5.147	5.341	5.341	5.341	25,871	5.3389	-1.79%
2022-03-23	0	0.280	0.260	0.280	0.255	0.280	1,800,000	487,000	0.2706	5.438	5.050	5.438	4.953	5.438	92,673	5.2550	1.82%
2022-03-22	0	0.275	0.260	0.280	0.270	0.280	960,000	268,400	0.2796	5.341	5.050	5.438	5.244	5.438	49,426	5.4304	-1.79%
2022-03-21	0	0.280	0.255	0.280	0.250	0.280	7,333,562	1,995,746	0.2721	5.438	4.953	5.438	4.856	5.438	377,570	5.2858	9.80%
2022-03-18	0	0.255	0.247	0.255	0.250	0.255	2,260,000	565,100	0.2500	4.953	4.797	4.953	4.856	4.953	116,356	4.8566	0.00%
2022-03-17	0	0.255	0.246	0.260	0.255	0.260	860,750	223,668	0.2599	4.953	4.778	5.050	4.953	5.050	44,316	5.0471	0.00%
2022-03-16	0	0.255	0.247	0.255	0.250	0.255	2,460,000	619,300	0.2517	4.953	4.797	4.953	4.856	4.953	126,653	4.8897	0.00%
2022-03-15	0	0.255	0.246	0.255	0.247	0.260	3,724,750	944,841	0.2537	4.953	4.778	4.953	4.797	5.050	191,769	4.9270	0.00%
2022-03-14	0	0.255	0.247	0.255	0.247	0.255	3,760,000	939,540	0.2499	4.953	4.797	4.953	4.797	4.953	193,584	4.8534	2.00%
2022-03-11	0	0.250	0.245	0.250	0.246	0.250	620,000	154,100	0.2485	4.856	4.759	4.856	4.778	4.856	31,921	4.8276	-1.96%
2022-03-10	0	0.255	0.244	0.255	0.245	0.255	3,350,000	837,200	0.2499	4.953	4.739	4.953	4.759	4.953	172,475	4.8540	0.00%
2022-03-09	0	0.255	0.245	0.255	0.246	0.255	2,184,968	545,521	0.2497	4.953	4.759	4.953	4.778	4.953	112,493	4.8494	0.00%
2022-03-08	0	0.255	0.247	0.255	0.248	0.255	1,413,250	355,540	0.2516	4.953	4.797	4.953	4.817	4.953	72,761	4.8864	-1.92%
2022-03-07	0	0.260	0.250	0.260	0.250	0.270	4,380,000	1,154,300	0.2635	5.050	4.856	5.050	4.856	5.244	225,505	5.1187	-1.89%
2022-03-04	0	0.265	0.250	0.265	0.255	0.275	3,600,000	979,100	0.2720	5.147	4.856	5.147	4.953	5.341	185,347	5.2825	-3.64%
2022-03-03	0	0.275	0.255	0.275	0.260	0.280	1,520,000	405,200	0.2666	5.341	4.953	5.341	5.050	5.438	78,257	5.1778	1.85%
2022-03-02	0	0.270	0.250	0.270	0.270	0.270	1,520,000	410,400	0.2700	5.244	4.856	5.244	5.244	5.244	78,257	5.2442	-1.82%
2022-03-01	0	0.275	0.265	0.275	0.270	0.275	1,523,750	411,378	0.2700	5.341	5.147	5.341	5.244	5.341	78,450	5.2438	0.00%
2022-02-28	0	0.275	0.275	0.280	0.270	0.295	4,100,000	1,159,800	0.2829	5.341	5.341	5.438	5.244	5.730	211,089	5.4944	-6.78%
2022-02-25	0	0.295	0.280	0.285	0.290	0.295	2,920,000	860,500	0.2947	5.730	5.438	5.536	5.633	5.730	150,337	5.7238	1.72%
2022-02-24	0	0.290	0.255	0.280	0.265	0.290	3,940,000	1,061,800	0.2695	5.633	4.953	5.438	5.147	5.633	202,851	5.2344	5.45%
2022-02-23	0	0.275	0.265	0.280	0.270	0.275	1,700,000	460,100	0.2706	5.341	5.147	5.438	5.244	5.341	87,525	5.2568	-1.79%
2022-02-22	0	0.280	0.260	0.280	0.270	0.280	2,060,000	573,700	0.2785	5.438	5.050	5.438	5.244	5.438	106,059	5.4092	0.00%
2022-02-21	0	0.280	0.265	0.285	0.265	0.275	2,630,000	720,000	0.2738	5.438	5.147	5.536	5.147	5.341	135,406	5.3173	0.00%
2022-02-18	0	0.280	0.270	0.280	0.270	0.280	3,280,000	896,300	0.2733	5.438	5.244	5.438	5.244	5.438	168,871	5.3076	0.00%
2022-02-17	0	0.280	0.270	0.280	0.280	0.280	1,120,000	313,600	0.2800	5.438	5.244	5.438	5.438	5.438	57,663	5.4385	-1.75%
2022-02-16	0	0.285	0.270	0.285	0.280	0.285	640,000	179,300	0.2802	5.536	5.244	5.536	5.438	5.536	32,950	5.4415	0.00%
2022-02-15	0	0.285	0.265	0.285	0.270	0.285	1,020,000	284,900	0.2793	5.536	5.147	5.536	5.244	5.536	52,515	5.4251	0.00%
2022-02-14	0	0.285	0.270	0.285	0.275	0.285	3,840,000	1,056,400	0.2751	5.536	5.244	5.536	5.341	5.536	197,703	5.3434	1.79%
2022-02-11	0	0.280	0.265	0.280	0.280	0.290	2,560,781	726,795	0.2838	5.438	5.147	5.438	5.438	5.633	131,842	5.5126	0.00%
2022-02-10	0	0.280	0.265	0.280	0.270	0.280	7,025,000	1,945,800	0.2770	5.438	5.147	5.438	5.244	5.438	361,683	5.3798	0.00%
2022-02-09	0	0.280	0.270	0.280	0.270	0.280	2,426,250	662,693	0.2731	5.438	5.244	5.438	5.244	5.438	124,916	5.3051	0.00%
2022-02-08	0	0.280	0.260	0.280	0.280	0.285	6,320,000	1,771,800	0.2803	5.438	5.050	5.438	5.438	5.536	325,386	5.4452	0.00%
2022-02-07	0	0.280	0.265	0.280	0.270	0.280	2,260,000	615,600	0.2724	5.438	5.147	5.438	5.244	5.438	116,356	5.2906	0.00%
2022-02-04	0	0.280	0.270	0.280	0.270	0.285	5,280,000	1,483,200	0.2809	5.438	5.244	5.438	5.244	5.536	271,842	5.4561	-3.45%
2022-01-31	0	0.290	0.260	0.290	0.285	0.290	40,000	11,500	0.2875	5.633	5.050	5.633	5.536	5.633	2,059	5.5841	1.75%
2022-01-28	0	0.285	0.265	0.285	0.285	0.285	540,000	153,900	0.2850	5.536	5.147	5.536	5.536	5.536	27,802	5.5356	-1.72%
2022-01-27	0	0.290	0.275	0.290	0.285	0.300	860,000	249,300	0.2899	5.633	5.341	5.633	5.536	5.827	44,277	5.6304	1.75%
2022-01-26	0	0.285	0.270	0.285	0.260	0.300	7,540,000	2,049,900	0.2719	5.536	5.244	5.536	5.050	5.827	388,198	5.2806	-12.31%
2022-01-25	0	0.325	0.310	0.325	0.310	0.355	4,561,250	1,565,975	0.3433	6.312	6.021	6.312	6.021	6.895	234,837	6.6684	-2.99%
2022-01-24	0	0.335	0.330	0.335	0.325	0.365	7,601,250	2,684,918	0.3532	6.507	6.410	6.507	6.312	7.089	391,351	6.8606	-9.46%
2022-01-21	0	0.370	0.355	0.370	0.350	0.375	2,100,000	767,100	0.3653	7.187	6.895	7.187	6.798	7.284	108,119	7.0950	-2.63%
2022-01-20	0	0.380	0.370	0.380	0.365	0.400	3,380,000	1,304,700	0.3860	7.381	7.187	7.381	7.089	7.769	174,020	7.4974	-1.30%
2022-01-19	0	0.385	0.370	0.385	0.375	0.410	4,120,000	1,602,300	0.3889	7.478	7.187	7.478	7.284	7.963	212,119	7.5538	-6.10%
2022-01-18	0	0.410	0.405	0.435	0.410	0.440	7,104,843	3,060,837	0.4308	7.963	7.866	8.449	7.963	8.546	365,794	8.3677	0.00%
2022-01-17	0	0.410	0.405	0.410	0.390	0.410	4,690,000	1,863,150	0.3973	7.963	7.866	7.963	7.575	7.963	241,465	7.7160	-1.20%
2022-01-14	0	0.415	0.395	0.415	0.395	0.415	9,004,375	3,619,862	0.4020	8.061	7.672	8.061	7.672	8.061	463,592	7.8083	-1.19%
2022-01-13	0	0.420	0.410	0.420	0.385	0.420	6,930,000	2,797,350	0.4037	8.158	7.963	8.158	7.478	8.158	356,792	7.8403	2.44%
2022-01-12	0	0.410	0.395	0.410	0.385	0.410	6,481,250	2,558,243	0.3947	7.963	7.672	7.963	7.478	7.963	333,688	7.6666	2.50%
2022-01-11	0	0.400	0.390	0.400	0.370	0.400	12,865,000	4,881,700	0.3795	7.769	7.575	7.769	7.187	7.769	662,356	7.3702	3.90%
2022-01-10	0	0.385	0.370	0.385	0.355	0.385	16,300,000	6,124,200	0.3757	7.478	7.187	7.478	6.895	7.478	839,208	7.2976	1.32%
2022-01-07	0	0.380	0.365	0.380	0.350	0.385	8,520,000	3,165,300	0.3715	7.381	7.089	7.381	6.798	7.478	438,653	7.2159	0.00%
2022-01-06	0	0.380	0.380	0.390	0.365	0.385	10,305,000	3,879,450	0.3765	7.381	7.381	7.575	7.089	7.478	530,554	7.3121	2.70%
2022-01-05	0	0.370	0.355	0.370	0.325	0.370	7,860,000	2,750,200	0.3499	7.187	6.895	7.187	6.312	7.187	404,673	6.7961	8.82%
2022-01-04	0	0.340	0.320	0.340	0.315	0.340	5,200,000	1,691,700	0.3253	6.604	6.215	6.604	6.118	6.604	267,723	6.3188	1.49%
2022-01-03	0	0.335	0.320	0.330	0.310	0.350	25,688,593	8,440,096	0.3286	6.507	6.215	6.410	6.021	6.798	1,322,581	6.3815	-1.47%
2021-12-31	0	0.340	0.330	0.340	0.330	0.340	6,180,000	2,040,300	0.3301	6.604	6.410	6.604	6.410	6.604	318,178	6.4124	1.49%
2021-12-30	0	0.335	0.315	0.335	0.320	0.340	27,680,000	8,972,800	0.3242	6.507	6.118	6.507	6.215	6.604	1,425,109	6.2962	-1.47%
2021-12-29	0	0.340	0.320	0.330	0.320	0.340	1,844,281	616,805	0.3344	6.604	6.215	6.410	6.215	6.604	94,953	6.4959	0.00%
2021-12-28	0	0.340	0.320	0.345	0.310	0.345	2,180,531	716,648	0.3287	6.604	6.215	6.701	6.021	6.701	112,265	6.3835	0.00%
2021-12-24	0	0.340	0.325	0.340	0.330	0.345	6,180,000	2,116,600	0.3425	6.604	6.312	6.604	6.410	6.701	318,178	6.6522	0.00%
2021-12-23	0	0.340	0.325	0.340	0.320	0.340	4,460,000	1,479,400	0.3317	6.604	6.312	6.604	6.215	6.604	229,624	6.4427	0.00%
2021-12-22	0	0.340	0.320	0.335	0.330	0.345	1,980,000	672,700	0.3397	6.604	6.215	6.507	6.410	6.701	101,941	6.5989	-4.23%
2021-12-21	0	0.355	0.300	0.355	0.315	0.355	7,180,000	2,417,000	0.3366	6.895	5.827	6.895	6.118	6.895	369,663	6.5384	2.90%
2021-12-20	0	0.345	0.305	0.335	0.305	0.365	6,000,313	2,012,497	0.3354	6.701	5.924	6.507	5.924	7.089	308,927	6.5145	-6.76%
2021-12-17	0	0.370	0.340	0.375	0.345	0.395	4,540,000	1,696,200	0.3736	7.187	6.604	7.284	6.701	7.672	233,743	7.2567	-6.33%
2021-12-16	0	0.395	0.390	0.395	0.330	0.400	7,460,031	2,643,311	0.3543	7.672	7.575	7.672	6.410	7.769	384,081	6.8822	8.22%
2021-12-15	0	0.365	0.300	0.370	0.340	0.370	2,540,000	916,600	0.3609	7.089	5.827	7.187	6.604	7.187	130,772	7.0091	0.00%
2021-12-14	0	0.365	0.350	0.365	0.340	0.380	3,660,000	1,337,100	0.3653	7.089	6.798	7.089	6.604	7.381	188,436	7.0958	-2.67%
2021-12-13	0	0.375	0.340	0.375	0.350	0.390	6,820,312	2,513,704	0.3686	7.284	6.604	7.284	6.798	7.575	351,145	7.1586	-2.60%
2021-12-10	0	0.385	0.375	0.385	0.350	0.390	4,720,000	1,781,900	0.3775	7.478	7.284	7.478	6.798	7.575	243,010	7.3326	0.00%
2021-12-09	0	0.385	0.345	0.385	0.360	0.390	8,380,000	3,232,600	0.3858	7.478	6.701	7.478	6.992	7.575	431,446	7.4925	1.32%
2021-12-08	0	0.380	0.330	0.390	0.380	0.395	6,883,750	2,691,668	0.3910	7.381	6.410	7.575	7.381	7.672	354,411	7.5948	-3.80%
2021-12-07	0	0.395	0.370	0.400	0.360	0.395	8,381,328	3,245,068	0.3872	7.672	7.187	7.769	6.992	7.672	431,514	7.5202	1.28%
2021-12-06	0	0.390	0.360	0.390	0.380	0.405	12,640,156	4,927,756	0.3898	7.575	6.992	7.575	7.381	7.866	650,780	7.5721	-2.50%
2021-12-03	0	0.400	0.385	0.400	0.380	0.400	9,364,961	3,655,805	0.3904	7.769	7.478	7.769	7.381	7.769	482,156	7.5822	0.00%
2021-12-02	0	0.400	0.385	0.400	0.380	0.400	6,940,000	2,732,000	0.3937	7.769	7.478	7.769	7.381	7.769	357,307	7.6461	1.27%
2021-12-01	0	0.395	0.380	0.395	0.365	0.400	25,384,500	9,960,141	0.3924	7.672	7.381	7.672	7.089	7.769	1,306,925	7.6211	-1.25%
2021-11-30	0	0.400	0.350	0.400	0.380	0.405	20,720,156	8,277,158	0.3995	7.769	6.798	7.769	7.381	7.866	1,066,780	7.7590	-2.44%
2021-11-29	0	0.410	0.390	0.410	0.385	0.440	8,862,250	3,613,565	0.4077	7.963	7.575	7.963	7.478	8.546	456,274	7.9197	-4.65%
2021-11-26	0	0.430	0.410	0.425	0.410	0.455	8,330,000	3,585,200	0.4304	8.352	7.963	8.255	7.963	8.838	428,871	8.3596	0.00%
2021-11-25	0	0.430	0.410	0.435	0.415	0.540	7,600,000	3,569,000	0.4696	8.352	7.963	8.449	8.061	10.49	391,287	9.1212	-9.47%
2021-11-24	0	0.475	0.440	0.475	0.440	0.550	8,960,875	4,421,506	0.4934	9.226	8.546	9.226	8.546	10.68	461,352	9.5838	1.06%
2021-11-23	0	0.470	0.425	0.470	0.390	0.470	6,220,000	2,515,800	0.4045	9.129	8.255	9.129	7.575	9.129	320,238	7.8560	18.99%
2021-11-22	0	0.395	0.380	0.400	0.380	0.395	7,600,000	2,927,000	0.3851	7.672	7.381	7.769	7.381	7.672	391,287	7.4804	-1.25%
2021-11-19	0	0.400	0.380	0.400	0.385	0.400	4,980,512	1,967,777	0.3951	7.769	7.381	7.769	7.478	7.769	256,422	7.6740	-2.44%
2021-11-18	0	0.410	0.390	0.415	0.390	0.425	9,126,250	3,757,406	0.4117	7.963	7.575	8.061	7.575	8.255	469,866	7.9968	-3.53%
2021-11-17	0	0.425	0.410	0.425	0.415	0.435	11,457,500	4,806,375	0.4195	8.255	7.963	8.255	8.061	8.449	589,891	8.1479	-2.30%
2021-11-16	0	0.435	0.405	0.435	0.405	0.455	6,720,000	2,892,400	0.4304	8.449	7.866	8.449	7.866	8.838	345,980	8.3600	0.00%
2021-11-15	0	0.435	0.410	0.440	0.425	0.460	9,282,750	4,070,327	0.4385	8.449	7.963	8.546	8.255	8.935	477,924	8.5167	-3.33%
2021-11-12	0	0.450	0.440	0.445	0.430	0.470	3,830,000	1,721,300	0.4494	8.740	8.546	8.643	8.352	9.129	197,188	8.7292	-3.23%
2021-11-11	0	0.465	0.455	0.465	0.450	0.470	4,900,469	2,271,301	0.4635	9.032	8.838	9.032	8.740	9.129	252,301	9.0023	1.09%
2021-11-10	0	0.460	0.455	0.460	0.455	0.475	4,260,000	1,979,800	0.4647	8.935	8.838	8.935	8.838	9.226	219,327	9.0267	0.00%
2021-11-09	0	0.460	0.460	0.475	0.445	0.475	6,060,000	2,836,200	0.4680	8.935	8.935	9.226	8.643	9.226	312,000	9.0904	-1.08%
2021-11-08	0	0.465	0.445	0.470	0.435	0.480	6,200,156	2,904,969	0.4685	9.032	8.643	9.129	8.449	9.323	319,216	9.1003	-1.06%
2021-11-05	0	0.470	0.470	0.485	0.455	0.480	6,758,625	3,190,994	0.4721	9.129	9.129	9.420	8.838	9.323	347,969	9.1703	-1.05%
2021-11-04	0	0.475	0.455	0.485	0.475	0.490	4,183,125	2,013,052	0.4812	9.226	8.838	9.420	9.226	9.517	215,369	9.3470	-3.06%
2021-11-03	0	0.490	0.480	0.490	0.450	0.490	9,763,215	4,660,570	0.4774	9.517	9.323	9.517	8.740	9.517	502,661	9.2718	3.16%
2021-11-02	0	0.475	0.460	0.485	0.455	0.495	1,343,250	631,096	0.4698	9.226	8.935	9.420	8.838	9.614	69,157	9.1255	-2.06%
2021-11-01	0	0.485	0.470	0.485	0.445	0.520	5,900,000	2,813,300	0.4768	9.420	9.129	9.420	8.643	10.10	303,762	9.2615	0.00%
2021-10-29	0	0.485	0.480	0.490	0.470	0.495	3,888,031	1,899,034	0.4884	9.420	9.323	9.517	9.129	9.614	200,176	9.4868	0.00%
2021-10-28	0	0.485	0.465	0.500	0.460	0.500	2,545,000	1,224,825	0.4813	9.420	9.032	9.712	8.935	9.712	131,030	9.3477	-3.00%
2021-10-27	0	0.500	0.495	0.510	0.480	0.540	6,389,141	3,243,718	0.5077	9.712	9.614	9.906	9.323	10.49	328,946	9.8609	1.01%
2021-10-26	0	0.495	0.490	0.500	0.460	0.520	5,525,500	2,718,562	0.4920	9.614	9.517	9.712	8.935	10.10	284,481	9.5562	4.21%
2021-10-25	0	0.475	0.440	0.480	0.390	0.475	2,373,750	1,005,631	0.4236	9.226	8.546	9.323	7.575	9.226	122,213	8.2285	17.28%
2021-10-22	0	0.405	0.400	0.405	0.380	0.410	2,306,875	912,993	0.3958	7.866	7.769	7.866	7.381	7.963	118,770	7.6871	3.85%
2021-10-21	0	0.390	0.390	0.410	0.370	0.400	1,621,093	632,004	0.3899	7.575	7.575	7.963	7.187	7.769	83,462	7.5723	0.00%
2021-10-20	0	0.390	0.390	0.395	0.325	0.410	4,835,750	1,881,612	0.3891	7.575	7.575	7.672	6.312	7.963	248,969	7.5576	9.86%
2021-10-19	0	0.355	0.330	0.360	0.295	0.375	3,791,000	1,298,820	0.3426	6.895	6.410	6.992	5.730	7.284	195,180	6.6545	18.33%
2021-10-18	0	0.300	0.295	0.325	0.295	0.320	565,000	176,025	0.3115	5.827	5.730	6.312	5.730	6.215	29,089	6.0512	-1.64%
2021-10-15	0	0.305	0.300	0.315	0.300	0.325	3,898,000	1,247,060	0.3199	5.924	5.827	6.118	5.827	6.312	200,689	6.2139	0.00%
2021-10-12	0	0.305	0.295	0.325	0.290	0.320	3,313,000	1,019,992	0.3079	5.924	5.730	6.312	5.633	6.215	170,570	5.9799	-7.58%
2021-10-11	0	0.330	0.325	0.330	0.295	0.350	1,240,000	384,500	0.3101	6.410	6.312	6.410	5.730	6.798	63,842	6.0227	3.13%
2021-10-08	0	0.320	0.290	0.330	0.275	0.320	1,150,750	341,110	0.2964	6.215	5.633	6.410	5.341	6.215	59,247	5.7575	8.47%
2021-10-07	0	0.295	0.295	0.315	0.246	0.345	4,345,000	1,341,840	0.3088	5.730	5.730	6.118	4.778	6.701	223,703	5.9983	13.46%
2021-10-06	0	0.260	0.260	0.290	0.228	0.290	2,800,000	758,279	0.2708	5.050	5.050	5.633	4.428	5.633	144,158	5.2600	14.04%
2021-10-05	0	0.228	0.222	0.250	0.193	0.260	3,260,500	734,132	0.2252	4.428	4.312	4.856	3.749	5.050	167,867	4.3733	13.43%
2021-10-04	0	0.201	0.200	0.210	0.190	0.204	19,060,000	3,752,380	0.1969	3.904	3.885	4.079	3.690	3.962	981,307	3.8239	5.79%
2021-09-30	0	0.190	0.190	0.196	0.187	0.195	11,480,093	2,222,756	0.1936	3.690	3.690	3.807	3.632	3.787	591,054	3.7607	0.00%
2021-09-29	0	0.190	0.189	0.195	0.181	0.195	7,780,000	1,482,260	0.1905	3.690	3.671	3.787	3.516	3.787	400,554	3.7005	-2.56%
2021-09-28	0	0.195	0.195	0.199	0.190	0.200	3,770,000	734,620	0.1949	3.787	3.787	3.865	3.690	3.885	194,099	3.7848	-2.99%
2021-09-27	0	0.201	0.200	0.215	0.201	0.221	1,990,000	425,300	0.2137	3.904	3.885	4.176	3.904	4.293	102,455	4.1511	-3.83%
2021-09-24	0	0.209	0.209	0.220	0.207	0.221	2,540,000	543,760	0.2141	4.059	4.059	4.273	4.021	4.293	130,772	4.1581	-0.95%
2021-09-23	0	0.211	0.210	0.220	0.209	0.224	1,620,000	351,460	0.2170	4.098	4.079	4.273	4.059	4.351	83,406	4.2138	-2.76%
2021-09-21	0	0.217	0.216	0.222	0.208	0.224	3,520,000	762,220	0.2165	4.215	4.195	4.312	4.040	4.351	181,228	4.2059	-6.87%
2021-09-20	0	0.233	0.233	0.265	0.231	0.240	1,400,000	328,940	0.2350	4.526	4.526	5.147	4.487	4.662	72,079	4.5636	0.00%
2021-09-17	0	0.233	0.233	0.243	0.231	0.241	2,282,500	539,762	0.2365	4.526	4.526	4.720	4.487	4.681	117,515	4.5931	0.00%
2021-09-16	0	0.233	0.233	0.249	0.227	0.242	2,520,000	591,460	0.2347	4.526	4.526	4.836	4.409	4.700	129,743	4.5587	-1.69%
2021-09-15	0	0.237	0.237	0.240	0.237	0.240	1,989,434	472,687	0.2376	4.603	4.603	4.662	4.603	4.662	102,426	4.6149	0.42%
2021-09-14	0	0.236	0.236	0.243	0.235	0.241	6,340,187	1,516,242	0.2391	4.584	4.584	4.720	4.564	4.681	326,425	4.6450	-1.26%
2021-09-13	0	0.239	0.240	0.245	0.232	0.245	5,083,750	1,200,927	0.2362	4.642	4.662	4.759	4.506	4.759	261,738	4.5883	1.27%
2021-09-10	0	0.236	0.236	0.245	0.235	0.246	4,260,000	1,011,420	0.2374	4.584	4.584	4.759	4.564	4.778	219,327	4.6115	-1.26%
2021-09-09	0	0.239	0.232	0.239	0.228	0.245	3,457,000	812,795	0.2351	4.642	4.506	4.642	4.428	4.759	177,984	4.5667	-0.83%
2021-09-08	0	0.241	0.240	0.246	0.238	0.245	3,700,000	891,480	0.2409	4.681	4.662	4.778	4.623	4.759	190,495	4.6798	-1.23%
2021-09-07	0	0.244	0.244	0.250	0.241	0.250	2,386,500	584,537	0.2449	4.739	4.739	4.856	4.681	4.856	122,869	4.7574	-0.81%
2021-09-06	0	0.246	0.246	0.255	0.220	0.255	4,720,000	1,163,900	0.2466	4.778	4.778	4.953	4.273	4.953	243,010	4.7895	-3.53%
2021-09-03	0	0.255	0.255	0.270	0.255	0.270	3,800,000	1,001,700	0.2636	4.953	4.953	5.244	4.953	5.244	195,644	5.1200	-1.92%
2021-09-02	0	0.260	0.260	0.275	0.260	0.275	853,710	229,427	0.2687	5.050	5.050	5.341	5.050	5.341	43,953	5.2198	-3.70%
2021-09-01	0	0.270	0.265	0.275	0.270	0.280	7,200,000	2,008,300	0.2789	5.244	5.147	5.341	5.244	5.438	370,693	5.4177	0.00%
2021-08-31	0	0.270	0.265	0.285	0.255	0.285	4,787,500	1,327,212	0.2772	5.244	5.147	5.536	4.953	5.536	246,485	5.3846	-1.82%
2021-08-30	0	0.275	0.280	0.285	0.270	0.280	4,640,000	1,284,600	0.2769	5.341	5.438	5.536	5.244	5.438	238,891	5.3773	0.00%
2021-08-27	0	0.275	0.275	0.285	0.275	0.280	5,287,250	1,471,585	0.2783	5.341	5.341	5.536	5.341	5.438	272,215	5.4060	0.00%
2021-08-26	0	0.275	0.270	0.275	0.255	0.280	9,661,875	2,636,368	0.2729	5.341	5.244	5.341	4.953	5.438	497,443	5.2998	0.00%
2021-08-25	0	0.275	0.265	0.280	0.265	0.280	7,630,000	2,077,100	0.2722	5.341	5.147	5.438	5.147	5.438	392,832	5.2875	1.85%
2021-08-24	0	0.270	0.260	0.270	0.265	0.290	16,950,000	4,714,500	0.2781	5.244	5.050	5.244	5.147	5.633	872,673	5.4024	-1.82%
2021-08-23	0	0.275	0.270	0.295	0.275	0.290	9,770,171	2,757,444	0.2822	5.341	5.244	5.730	5.341	5.633	503,019	5.4818	-3.51%
2021-08-20	0	0.285	0.275	0.285	0.255	0.290	32,190,000	8,789,850	0.2731	5.536	5.341	5.536	4.953	5.633	1,657,307	5.3037	11.76%
2021-08-19	0	0.255	0.255	0.265	0.246	0.265	5,640,000	1,439,200	0.2552	4.953	4.953	5.147	4.778	5.147	290,376	4.9563	2.82%
2021-08-18	0	0.248	0.248	0.255	0.216	0.250	6,362,500	1,540,045	0.2421	4.817	4.817	4.953	4.195	4.856	327,574	4.7014	3.33%
2021-08-17	0	0.240	0.220	0.248	0.240	0.250	8,022,250	1,962,018	0.2446	4.662	4.273	4.817	4.662	4.856	413,027	4.7503	-2.04%
2021-08-16	0	0.245	0.245	0.250	0.245	0.270	3,734,000	938,200	0.2513	4.759	4.759	4.856	4.759	5.244	192,246	4.8802	-7.55%
2021-08-13	0	0.265	0.255	0.265	0.243	0.270	9,903,725	2,562,174	0.2587	5.147	4.953	5.147	4.720	5.244	509,895	5.0249	9.50%
2021-08-12	0	0.242	0.242	0.249	0.240	0.249	10,320,000	2,528,220	0.2450	4.700	4.700	4.836	4.662	4.836	531,327	4.7583	0.00%
2021-08-11	0	0.242	0.241	0.247	0.241	0.249	13,842,500	3,409,022	0.2463	4.700	4.681	4.797	4.681	4.836	712,683	4.7834	1.26%
2021-08-10	0	0.239	0.238	0.246	0.235	0.249	17,304,500	4,177,255	0.2414	4.642	4.623	4.778	4.564	4.836	890,925	4.6887	2.14%
2021-08-09	0	0.234	0.234	0.246	0.220	0.242	4,720,000	1,086,120	0.2301	4.545	4.545	4.778	4.273	4.700	243,010	4.4694	1.74%
2021-08-06	0	0.230	0.228	0.239	0.223	0.244	4,272,500	992,152	0.2322	4.467	4.428	4.642	4.331	4.739	219,970	4.5104	-2.13%
2021-08-05	0	0.235	0.233	0.247	0.221	0.249	6,133,750	1,459,938	0.2380	4.564	4.526	4.797	4.293	4.836	315,797	4.6230	3.98%
2021-08-04	0	0.226	0.219	0.226	0.206	0.226	4,870,703	1,077,497	0.2212	4.390	4.254	4.390	4.001	4.390	250,769	4.2968	6.10%
2021-08-03	0	0.213	0.210	0.220	0.205	0.220	12,350,000	2,665,900	0.2159	4.137	4.079	4.273	3.982	4.273	635,842	4.1927	-2.74%
2021-08-02	0	0.219	0.220	0.227	0.211	0.237	14,590,000	3,161,490	0.2167	4.254	4.273	4.409	4.098	4.603	751,168	4.2088	-4.78%
2021-07-30	0	0.230	0.220	0.231	0.220	0.244	10,061,562	2,295,355	0.2281	4.467	4.273	4.487	4.273	4.739	518,021	4.4310	5.02%
2021-07-29	0	0.219	0.211	0.219	0.189	0.219	18,730,000	3,791,960	0.2025	4.254	4.098	4.254	3.671	4.254	964,317	3.9323	15.87%
2021-07-28	0	0.189	0.189	0.195	0.183	0.198	5,832,563	1,087,754	0.1865	3.671	3.671	3.787	3.554	3.846	300,290	3.6223	-0.53%
2021-07-27	0	0.190	0.189	0.195	0.184	0.192	10,010,000	1,880,160	0.1878	3.690	3.671	3.787	3.574	3.729	515,366	3.6482	2.15%
2021-07-26	0	0.186	0.186	0.200	0.183	0.200	11,510,000	2,151,060	0.1869	3.613	3.613	3.885	3.554	3.885	592,594	3.6299	0.54%
2021-07-23	0	0.185	0.185	0.188	0.178	0.185	8,962,000	1,627,532	0.1816	3.593	3.593	3.652	3.457	3.593	461,410	3.5273	0.54%
2021-07-22	0	0.184	0.181	0.184	0.177	0.184	5,844,474	1,053,985	0.1803	3.574	3.516	3.574	3.438	3.574	300,904	3.5027	0.55%
2021-07-21	0	0.183	0.180	0.185	0.177	0.185	16,881,250	3,059,930	0.1813	3.554	3.496	3.593	3.438	3.593	869,134	3.5207	3.98%
2021-07-20	0	0.176	0.175	0.182	0.164	0.183	18,544,375	3,303,122	0.1781	3.418	3.399	3.535	3.185	3.554	954,760	3.4596	6.67%
2021-07-19	0	0.165	0.156	0.165	0.150	0.165	2,810,000	445,090	0.1584	3.205	3.030	3.205	2.913	3.205	144,673	3.0765	6.45%
2021-07-16	0	0.155	0.152	0.155	0.116	0.160	8,832,500	1,299,202	0.1471	3.011	2.952	3.011	2.253	3.108	454,743	2.8570	19.23%
2021-07-15	0	0.130	0.121	0.130	0.113	0.130	1,592,500	197,055	0.1237	2.525	2.350	2.525	2.195	2.525	81,990	2.4034	13.04%
2021-07-14	0	0.115	0.111	0.118	0.111	0.115	140,000	15,860	0.1133	2.234	2.156	2.292	2.156	2.234	7,208	2.2004	-3.36%
2021-07-13	0	0.119	0.116	0.119	0.110	0.119	186,250	20,942	0.1124	2.311	2.253	2.311	2.137	2.311	9,589	2.1839	0.85%
2021-07-12	0	0.118	0.118	0.120	0.118	0.123	820,000	97,240	0.1186	2.292	2.292	2.331	2.292	2.389	42,218	2.3033	0.85%
2021-07-09	0	0.117	0.117	0.119	0.111	0.119	4,020,000	464,080	0.1154	2.272	2.272	2.311	2.156	2.311	206,970	2.2423	5.41%
2021-07-08	0	0.111	0.103	0.111	0.107	0.111	560,000	60,940	0.1088	2.156	2.001	2.156	2.078	2.156	28,832	2.1136	1.83%
2021-07-07	0	0.109	0.105	0.110	-	-	0	0	-	2.117	2.039	2.137	-	-	0	-	0.00%
2021-07-06	0	0.109	0.108	0.115	0.108	0.109	361,250	39,285	0.1087	2.117	2.098	2.234	2.098	2.117	18,599	2.1122	0.00%
2021-07-05	0	0.109	0.105	0.109	0.105	0.117	580,000	63,460	0.1094	2.117	2.039	2.117	2.039	2.272	29,861	2.1252	0.93%
2021-07-02	0	0.108	0.108	0.114	0.108	0.109	300,000	32,620	0.1087	2.098	2.098	2.214	2.098	2.117	15,446	2.1119	0.00%
2021-06-30	0	0.108	0.108	0.113	0.108	0.109	340,000	36,860	0.1084	2.098	2.098	2.195	2.098	2.117	17,505	2.1057	-1.82%
2021-06-29	0	0.110	0.107	0.112	0.104	0.110	500,000	53,600	0.1072	2.137	2.078	2.175	2.020	2.137	25,743	2.0822	-1.79%
2021-06-28	0	0.112	0.104	0.112	0.112	0.112	120,000	13,480	0.1123	2.175	2.020	2.175	2.175	2.175	6,178	2.1819	0.00%
2021-06-25	0	0.112	0.111	0.113	0.110	0.112	10,780,000	1,186,160	0.1100	2.175	2.156	2.195	2.137	2.175	555,010	2.1372	-0.88%
2021-06-24	0	0.113	0.104	0.113	0.111	0.113	80,000	9,000	0.1125	2.195	2.020	2.195	2.156	2.195	4,119	2.1851	1.80%
2021-06-23	0	0.111	0.108	0.111	0.112	0.112	780,000	87,360	0.1120	2.156	2.098	2.156	2.175	2.175	40,158	2.1754	3.74%
2021-06-22	0	0.107	0.103	0.110	0.107	0.110	500,000	54,800	0.1096	2.078	2.001	2.137	2.078	2.137	25,743	2.1288	-6.14%
2021-06-21	0	0.114	0.103	0.114	0.114	0.114	20,000	2,280	0.1140	2.214	2.001	2.214	2.214	2.214	1,030	2.2142	0.00%
2021-06-18	0	0.114	0.111	0.114	0.114	0.114	120,000	13,680	0.1140	2.214	2.156	2.214	2.214	2.214	6,178	2.2142	0.00%
2021-06-17	0	0.114	0.110	0.114	0.109	0.115	1,000,000	113,820	0.1138	2.214	2.137	2.214	2.117	2.234	51,485	2.2107	5.56%
2021-06-16	0	0.108	0.104	0.108	0.102	0.110	1,320,000	139,520	0.1057	2.098	2.020	2.098	1.981	2.137	67,960	2.0530	-5.26%
2021-06-15	0	0.114	0.112	0.114	0.106	0.116	6,040,000	657,840	0.1089	2.214	2.175	2.214	2.059	2.253	310,970	2.1154	10.68%
2021-06-11	0	0.103	0.103	0.108	0.101	0.110	224,937	23,333	0.1037	2.001	2.001	2.098	1.962	2.137	11,581	2.0148	-5.50%
2021-06-10	0	0.109	0.104	0.110	0.104	0.110	712,500	75,525	0.1060	2.117	2.020	2.137	2.020	2.137	36,683	2.0588	-0.91%
2021-06-09	0	0.110	0.102	0.114	0.106	0.110	1,350,000	146,040	0.1082	2.137	1.981	2.214	2.059	2.137	69,505	2.1011	0.00%
2021-06-08	0	0.110	0.104	0.110	0.109	0.110	1,520,000	165,740	0.1090	2.137	2.020	2.137	2.117	2.137	78,257	2.1179	2.80%
2021-06-07	0	0.107	0.105	0.107	0.102	0.117	7,140,000	755,340	0.1058	2.078	2.039	2.078	1.981	2.272	367,604	2.0548	-8.55%
2021-06-04	0	0.117	0.116	0.120	0.117	0.129	4,221,250	510,683	0.1210	2.272	2.253	2.331	2.272	2.506	217,332	2.3498	-8.59%
2021-06-03	0	0.128	0.124	0.129	0.127	0.129	160,750	20,589	0.1281	2.486	2.408	2.506	2.467	2.506	8,276	2.4877	-0.78%
2021-06-02	0	0.129	0.126	0.130	0.125	0.130	1,801,406	228,831	0.1270	2.506	2.447	2.525	2.428	2.525	92,746	2.4673	2.38%
2021-06-01	0	0.126	0.125	0.130	0.126	0.130	760,000	96,440	0.1269	2.447	2.428	2.525	2.447	2.525	39,129	2.4647	0.00%
2021-05-31	0	0.126	0.126	0.128	0.126	0.130	1,340,000	171,000	0.1276	2.447	2.447	2.486	2.447	2.525	68,990	2.4786	-7.35%
2021-05-28	0	0.136	0.126	0.136	0.137	0.137	91,750	12,431	0.1355	2.642	2.447	2.642	2.661	2.661	4,724	2.6316	-0.73%
2021-05-27	0	0.137	0.131	0.137	0.133	0.138	1,160,000	158,560	0.1367	2.661	2.544	2.661	2.583	2.680	59,723	2.6549	-0.72%
2021-05-26	0	0.138	0.131	0.138	0.129	0.139	1,020,000	134,320	0.1317	2.680	2.544	2.680	2.506	2.700	52,515	2.5578	7.81%
2021-05-25	0	0.128	0.130	0.133	0.125	0.135	1,180,000	151,800	0.1286	2.486	2.525	2.583	2.428	2.622	60,752	2.4987	-1.54%
2021-05-24	0	0.130	0.129	0.137	0.128	0.150	501,562	66,427	0.1324	2.525	2.506	2.661	2.486	2.913	25,823	2.5724	0.78%
2021-05-21	0	0.129	0.129	0.135	0.128	0.135	2,131,250	277,346	0.1301	2.506	2.506	2.622	2.486	2.622	109,728	2.5276	-2.27%
2021-05-20	0	0.132	0.131	0.135	0.132	0.138	420,000	56,780	0.1352	2.564	2.544	2.622	2.564	2.680	21,624	2.6258	-5.71%
2021-05-18	0	0.140	0.135	0.141	0.135	0.142	800,000	108,720	0.1359	2.719	2.622	2.739	2.622	2.758	41,188	2.6396	-0.71%
2021-05-17	0	0.141	0.135	0.142	0.137	0.141	240,000	33,360	0.1390	2.739	2.622	2.758	2.661	2.739	12,356	2.6998	-0.70%
2021-05-14	0	0.142	0.135	0.142	0.138	0.144	80,000	11,280	0.1410	2.758	2.622	2.758	2.680	2.797	4,119	2.7387	2.90%
2021-05-13	0	0.138	0.137	0.143	0.138	0.143	1,090,000	151,400	0.1389	2.680	2.661	2.778	2.680	2.778	56,119	2.6978	-6.12%
2021-05-12	0	0.147	0.139	0.147	0.135	0.152	1,860,000	265,340	0.1427	2.855	2.700	2.855	2.622	2.952	95,762	2.7708	-1.34%
2021-05-11	0	0.149	0.145	0.149	0.145	0.154	387,781	57,494	0.1483	2.894	2.816	2.894	2.816	2.991	19,965	2.8797	-0.67%
2021-05-10	0	0.150	0.150	0.153	0.150	0.157	1,209,000	182,911	0.1513	2.913	2.913	2.972	2.913	3.049	62,246	2.9385	-1.96%
2021-05-07	0	0.153	0.152	0.154	0.152	0.161	1,800,001	279,580	0.1553	2.972	2.952	2.991	2.952	3.127	92,673	3.0168	0.00%
2021-05-06	0	0.153	0.153	0.159	0.150	0.160	940,000	143,320	0.1525	2.972	2.972	3.088	2.913	3.108	48,396	2.9614	-0.65%
2021-05-05	0	0.154	0.152	0.154	0.153	0.154	160,000	24,600	0.1538	2.991	2.952	2.991	2.972	2.991	8,238	2.9863	-3.14%
2021-05-04	0	0.159	0.158	0.160	0.153	0.161	920,000	146,140	0.1588	3.088	3.069	3.108	2.972	3.127	47,366	3.0853	-0.63%
2021-05-03	0	0.160	0.153	0.160	0.161	0.161	90,750	14,460	0.1593	3.108	2.972	3.108	3.127	3.127	4,672	3.0949	-0.62%
2021-04-30	0	0.161	0.153	0.161	0.150	0.164	2,180,000	345,710	0.1586	3.127	2.972	3.127	2.913	3.185	112,238	3.0802	5.23%
2021-04-29	0	0.153	0.153	0.158	0.153	0.167	442,000	69,136	0.1564	2.972	2.972	3.069	2.972	3.244	22,756	3.0381	-1.29%
2021-04-28	0	0.155	0.152	0.155	0.150	0.157	410,000	63,340	0.1545	3.011	2.952	3.011	2.913	3.049	21,109	3.0006	0.00%
2021-04-27	0	0.155	0.155	0.159	0.150	0.168	4,520,000	704,080	0.1558	3.011	3.011	3.088	2.913	3.263	232,713	3.0255	-8.82%
2021-04-26	0	0.170	0.166	0.170	0.165	0.170	1,888,312	316,446	0.1676	3.302	3.224	3.302	3.205	3.302	97,220	3.2549	5.59%
2021-04-23	0	0.161	0.158	0.161	0.161	0.169	2,171,500	358,300	0.1650	3.127	3.069	3.127	3.127	3.282	111,800	3.2048	-4.73%
2021-04-22	0	0.169	0.169	0.171	0.165	0.172	2,628,250	440,840	0.1677	3.282	3.282	3.321	3.205	3.341	135,316	3.2579	-1.74%
2021-04-21	0	0.172	0.170	0.173	0.166	0.185	6,810,003	1,187,660	0.1744	3.341	3.302	3.360	3.224	3.593	350,614	3.3874	-1.15%
2021-04-20	0	0.174	0.171	0.174	0.158	0.175	5,584,900	919,310	0.1646	3.380	3.321	3.380	3.069	3.399	287,539	3.1972	2.35%
2021-04-19	0	0.170	0.168	0.170	0.149	0.186	11,805,472	1,933,994	0.1638	3.302	3.263	3.302	2.894	3.613	607,806	3.1819	4.29%
2021-04-16	0	0.163	0.157	0.165	0.165	0.170	1,710,312	283,998	0.1661	3.166	3.049	3.205	3.205	3.302	88,056	3.2252	-4.68%
2021-04-15	0	0.171	0.171	0.174	0.170	0.185	2,700,000	469,750	0.1740	3.321	3.321	3.380	3.302	3.593	139,010	3.3793	-6.04%
2021-04-14	0	0.182	0.180	0.182	0.162	0.199	26,662,000	4,820,252	0.1808	3.535	3.496	3.535	3.147	3.865	1,372,697	3.5115	16.67%
2021-04-13	0	0.156	0.156	0.159	0.152	0.156	21,861,984	3,361,076	0.1537	3.030	3.030	3.088	2.952	3.030	1,125,567	2.9861	-1.89%
2021-04-12	0	0.159	0.155	0.159	0.152	0.164	1,625,000	253,360	0.1559	3.088	3.011	3.088	2.952	3.185	83,663	3.0283	0.63%
2021-04-09	0	0.158	0.155	0.160	0.142	0.162	9,770,156	1,501,770	0.1537	3.069	3.011	3.108	2.758	3.147	503,018	2.9855	11.27%
2021-04-08	0	0.142	0.136	0.142	0.129	0.143	1,599,890	220,426	0.1378	2.758	2.642	2.758	2.506	2.778	82,371	2.6760	3.65%
2021-04-07	0	0.137	0.137	0.140	0.134	0.149	2,434,968	331,606	0.1362	2.661	2.661	2.719	2.603	2.894	125,365	2.6451	-1.44%
2021-04-01	0	0.139	0.136	0.141	0.132	0.143	1,598,125	216,536	0.1355	2.700	2.642	2.739	2.564	2.778	82,280	2.6317	5.30%
2021-03-31	0	0.132	0.132	0.137	0.130	0.136	1,518,562	202,536	0.1334	2.564	2.564	2.661	2.525	2.642	78,183	2.5905	-2.22%
2021-03-30	0	0.135	0.135	0.138	0.134	0.144	3,252,125	447,103	0.1375	2.622	2.622	2.680	2.603	2.797	167,436	2.6703	0.75%
2021-03-29	0	0.134	0.134	0.138	0.129	0.139	1,851,250	249,093	0.1346	2.603	2.603	2.680	2.506	2.700	95,312	2.6135	6.35%
2021-03-26	0	0.126	0.123	0.130	0.123	0.128	3,622,750	454,280	0.1254	2.447	2.389	2.525	2.389	2.486	186,518	2.4356	0.00%
2021-03-25	0	0.126	0.126	0.133	0.123	0.137	2,260,875	285,083	0.1261	2.447	2.447	2.583	2.389	2.661	116,401	2.4491	-1.56%
2021-03-24	0	0.128	0.134	0.138	0.126	0.130	561,000	71,580	0.1276	2.486	2.603	2.680	2.447	2.525	28,883	2.4783	-2.29%
2021-03-23	0	0.131	0.130	0.137	0.129	0.131	1,210,000	157,660	0.1303	2.544	2.525	2.661	2.506	2.544	62,297	2.5308	0.77%
2021-03-22	0	0.130	0.130	0.136	0.128	0.130	300,000	38,940	0.1298	2.525	2.525	2.642	2.486	2.525	15,446	2.5211	-1.52%
2021-03-19	0	0.132	0.131	0.134	0.131	0.132	287,000	37,570	0.1309	2.564	2.544	2.603	2.544	2.564	14,776	2.5426	0.76%
2021-03-18	0	0.131	0.131	0.135	0.131	0.135	280,000	37,120	0.1326	2.544	2.544	2.622	2.544	2.622	14,416	2.5749	-1.50%
2021-03-17	0	0.133	0.131	0.135	0.131	0.135	420,000	55,640	0.1325	2.583	2.544	2.622	2.544	2.622	21,624	2.5731	0.00%
2021-03-16	0	0.133	0.133	0.136	0.131	0.139	780,000	104,580	0.1341	2.583	2.583	2.642	2.544	2.700	40,158	2.6042	0.76%
2021-03-15	0	0.132	0.132	0.136	0.131	0.150	2,450,000	331,560	0.1353	2.564	2.564	2.642	2.544	2.913	126,139	2.6285	-2.22%
2021-03-12	0	0.135	0.141	0.142	0.133	0.152	9,458,968	1,312,954	0.1388	2.622	2.739	2.758	2.583	2.952	486,996	2.6960	2.08%
2021-03-11	0	0.154	0.153	0.154	0.146	0.154	3,068,890	458,856	0.1495	2.569	2.552	2.569	2.435	2.569	183,988	2.4940	5.48%
2021-03-10	0	0.146	0.146	0.148	0.145	0.148	2,746,750	404,249	0.1472	2.435	2.435	2.469	2.419	2.469	164,674	2.4548	0.69%
2021-03-09	0	0.145	0.143	0.149	0.142	0.150	1,793,750	261,183	0.1456	2.419	2.385	2.485	2.369	2.502	107,540	2.4287	-1.36%
2021-03-08	0	0.147	0.147	0.149	0.138	0.150	3,902,500	564,175	0.1446	2.452	2.452	2.485	2.302	2.502	233,964	2.4114	4.26%
2021-03-05	0	0.141	0.141	0.143	0.134	0.141	1,240,500	168,675	0.1360	2.352	2.352	2.385	2.235	2.352	74,371	2.2680	3.68%
2021-03-04	0	0.136	0.135	0.136	0.135	0.139	758,953	103,169	0.1359	2.268	2.252	2.268	2.252	2.319	45,501	2.2674	-0.73%
2021-03-03	0	0.137	0.137	0.139	0.135	0.142	372,250	52,572	0.1412	2.285	2.285	2.319	2.252	2.369	22,317	2.3557	-1.44%
2021-03-02	0	0.139	0.139	0.142	0.139	0.144	330,000	46,260	0.1402	2.319	2.319	2.369	2.319	2.402	19,784	2.3382	-2.11%
2021-03-01	0	0.142	0.138	0.143	0.137	0.143	1,061,000	146,320	0.1379	2.369	2.302	2.385	2.285	2.385	63,610	2.3003	5.97%
2021-02-26	0	0.134	0.134	0.136	0.134	0.140	1,900,000	256,930	0.1352	2.235	2.235	2.268	2.235	2.335	113,910	2.2556	-4.96%
2021-02-25	0	0.141	0.138	0.142	0.140	0.142	800,000	112,340	0.1404	2.352	2.302	2.369	2.335	2.369	47,962	2.3423	0.71%
2021-02-24	0	0.140	0.138	0.145	0.138	0.148	864,750	121,941	0.1410	2.335	2.302	2.419	2.302	2.469	51,844	2.3521	-2.10%
2021-02-23	0	0.143	0.142	0.145	0.140	0.149	1,826,843	260,931	0.1428	2.385	2.369	2.419	2.335	2.485	109,524	2.3824	-5.30%
2021-02-22	0	0.151	0.150	0.152	0.147	0.155	1,170,000	174,940	0.1495	2.519	2.502	2.535	2.452	2.585	70,144	2.4940	0.00%
2021-02-19	0	0.151	0.151	0.152	0.146	0.154	910,000	134,980	0.1483	2.519	2.519	2.535	2.435	2.569	54,557	2.4741	-0.66%
2021-02-18	0	0.152	0.149	0.155	0.148	0.161	2,660,000	405,680	0.1525	2.535	2.485	2.585	2.469	2.685	159,474	2.5439	-1.94%
2021-02-17	0	0.155	0.152	0.155	0.140	0.159	3,625,781	548,694	0.1513	2.585	2.535	2.585	2.335	2.652	217,374	2.5242	7.64%
2021-02-16	0	0.144	0.144	0.147	0.140	0.155	3,471,000	498,775	0.1437	2.402	2.402	2.452	2.335	2.585	208,095	2.3969	-7.10%
2021-02-11	0	0.155	0.150	0.155	0.154	0.160	910,000	142,000	0.1560	2.585	2.502	2.585	2.569	2.669	54,557	2.6028	2.65%
2021-02-10	0	0.151	0.150	0.152	0.145	0.153	2,620,000	392,360	0.1498	2.519	2.502	2.535	2.419	2.552	157,075	2.4979	0.00%
2021-02-09	0	0.151	0.149	0.151	0.137	0.166	7,507,500	1,101,380	0.1467	2.519	2.485	2.519	2.285	2.769	450,093	2.4470	13.53%
2021-02-08	0	0.133	0.130	0.133	0.128	0.137	1,720,000	224,980	0.1308	2.218	2.168	2.218	2.135	2.285	103,118	2.1818	2.31%
2021-02-05	0	0.130	0.130	0.135	0.130	0.148	1,830,000	247,620	0.1353	2.168	2.168	2.252	2.168	2.469	109,713	2.2570	-5.11%
2021-02-04	0	0.137	0.134	0.137	0.122	0.156	4,459,250	614,960	0.1379	2.285	2.235	2.285	2.035	2.602	267,343	2.3003	10.48%
2021-02-03	0	0.124	0.124	0.128	0.123	0.129	1,310,406	163,993	0.1251	2.068	2.068	2.135	2.052	2.152	78,562	2.0874	-3.13%
2021-02-02	0	0.128	0.127	0.128	-	-	0	0	-	2.135	2.118	2.135	-	-	0	-	0.00%
2021-02-01	0	0.128	0.125	0.129	0.124	0.128	1,481,863	184,769	0.1247	2.135	2.085	2.152	2.068	2.135	88,841	2.0798	0.79%
2021-01-29	0	0.127	0.127	0.130	0.127	0.133	310,000	40,030	0.1291	2.118	2.118	2.168	2.118	2.218	18,585	2.1539	0.00%
2021-01-28	0	0.127	0.127	0.130	0.126	0.130	470,000	60,320	0.1283	2.118	2.118	2.168	2.102	2.168	28,178	2.1407	-3.79%
2021-01-27	0	0.132	0.129	0.132	0.124	0.132	600,000	75,970	0.1266	2.202	2.152	2.202	2.068	2.202	35,971	2.1120	3.94%
2021-01-26	0	0.127	0.126	0.127	0.126	0.128	2,067,750	261,606	0.1265	2.118	2.102	2.118	2.102	2.135	123,967	2.1103	0.00%
2021-01-25	0	0.127	0.127	0.129	0.126	0.133	2,761,484	354,558	0.1284	2.118	2.118	2.152	2.102	2.218	165,558	2.1416	-2.31%
2021-01-22	0	0.130	0.128	0.130	0.130	0.140	4,842,281	637,711	0.1317	2.168	2.135	2.168	2.168	2.335	290,307	2.1967	-4.41%
2021-01-21	0	0.136	0.136	0.139	0.130	0.155	18,644,300	2,546,531	0.1366	2.268	2.268	2.319	2.168	2.585	1,117,772	2.2782	-25.27%
2021-01-20	1	-	-	-	-	-	0	0	-	3.036	-	-	-	-	0	-	0.00%
2021-01-19	1	-	-	-	-	-	0	0	-	3.036	-	-	-	-	0	-	0.00%
2021-01-18	1	-	-	-	-	-	0	0	-	3.036	-	-	-	-	0	-	0.00%
2021-01-15	1	-	-	-	-	-	0	0	-	3.036	-	-	-	-	0	-	0.00%
2021-01-14	0	0.182	0.181	0.182	0.182	0.240	16,621,531	3,493,869	0.2102	3.036	3.019	3.036	3.036	4.003	996,502	3.5061	-13.74%
2021-01-13	0	0.211	0.210	0.211	0.211	0.340	42,991,859	11,337,985	0.2637	3.519	3.503	3.519	3.519	5.671	2,577,468	4.3989	-4.09%
2021-01-12	1	0.220	0.216	0.225	0.152	0.255	47,710,000	10,557,800	0.2213	3.670	3.603	3.753	2.535	4.253	2,860,332	3.6911	65.41%
2021-01-11	0	0.133	0.133	0.137	0.133	0.145	595,484	81,921	0.1376	2.218	2.218	2.285	2.218	2.419	35,701	2.2947	-0.75%
2021-01-08	0	0.134	0.133	0.139	0.134	0.134	40,000	5,400	0.1350	2.235	2.218	2.319	2.235	2.235	2,398	2.2518	-2.19%
2021-01-07	0	0.137	0.132	0.134	0.135	0.138	458,750	62,087	0.1353	2.285	2.202	2.235	2.252	2.302	27,503	2.2574	1.48%
2021-01-06	0	0.135	0.131	0.135	0.132	0.139	800,000	106,930	0.1337	2.252	2.185	2.252	2.202	2.319	47,962	2.2295	1.50%
2021-01-05	0	0.133	0.134	0.138	0.132	0.143	721,250	98,243	0.1362	2.218	2.235	2.302	2.202	2.385	43,241	2.2720	-0.75%
2021-01-04	0	0.134	0.134	0.145	0.132	0.135	441,250	58,776	0.1332	2.235	2.235	2.419	2.202	2.252	26,454	2.2218	-2.90%
2020-12-31	0	0.138	0.134	0.139	-	-	0	0	-	2.302	2.235	2.319	-	-	0	-	-0.72%
2020-12-30	0	0.139	0.139	0.147	0.139	0.157	290,218	41,000	0.1413	2.319	2.319	2.452	2.319	2.619	17,399	2.3564	-5.44%
2020-12-29	0	0.147	0.147	0.155	0.146	0.159	752,500	111,312	0.1479	2.452	2.452	2.585	2.435	2.652	45,114	2.4673	-3.29%
2020-12-28	0	0.152	0.152	0.154	0.138	0.154	1,135,000	167,580	0.1476	2.535	2.535	2.569	2.302	2.569	68,046	2.4627	5.56%
2020-12-24	0	0.144	0.140	0.145	0.144	0.144	20,000	2,880	0.1440	2.402	2.335	2.419	2.402	2.402	1,199	2.4019	2.13%
2020-12-23	0	0.141	0.135	0.144	0.130	0.144	731,250	99,168	0.1356	2.352	2.252	2.402	2.168	2.402	43,840	2.2620	2.17%
2020-12-22	0	0.138	0.135	0.138	0.133	0.154	1,990,500	282,176	0.1418	2.302	2.252	2.302	2.218	2.569	119,335	2.3646	-5.48%
2020-12-21	0	0.146	0.138	0.146	0.132	0.169	4,752,475	701,340	0.1476	2.435	2.302	2.435	2.202	2.819	284,923	2.4615	12.31%
2020-12-18	0	0.130	0.127	0.131	0.125	0.134	820,000	104,600	0.1276	2.168	2.118	2.185	2.085	2.235	49,161	2.1277	5.69%
2020-12-17	0	0.123	0.121	0.125	0.120	0.123	130,000	15,700	0.1208	2.052	2.018	2.085	2.002	2.052	7,794	2.0144	-1.60%
2020-12-16	0	0.125	0.123	0.128	0.121	0.125	141,750	17,503	0.1235	2.085	2.052	2.135	2.018	2.085	8,498	2.0596	0.81%
2020-12-15	0	0.124	0.124	0.127	0.121	0.126	574,000	70,280	0.1224	2.068	2.068	2.118	2.018	2.102	34,413	2.0423	-5.34%
2020-12-14	0	0.131	0.122	0.131	-	-	1,250	143	0.1144	2.185	2.035	2.185	-	-	75	1.9082	-0.76%
2020-12-11	0	0.132	0.130	0.132	0.123	0.132	541,000	70,055	0.1295	2.202	2.168	2.202	2.052	2.202	32,434	2.1599	9.09%
2020-12-10	0	0.121	0.121	0.126	0.120	0.128	566,250	70,268	0.1241	2.018	2.018	2.102	2.002	2.135	33,948	2.0699	-5.47%
2020-12-09	0	0.128	0.127	0.135	0.119	0.135	2,070,156	264,648	0.1278	2.135	2.118	2.252	1.985	2.252	124,111	2.1324	4.07%
2020-12-08	0	0.123	0.123	0.126	0.120	0.127	990,000	119,810	0.1210	2.052	2.052	2.102	2.002	2.118	59,353	2.0186	-3.91%
2020-12-07	0	0.128	0.128	0.132	0.121	0.134	1,541,015	195,729	0.1270	2.135	2.135	2.202	2.018	2.235	92,388	2.1186	-7.25%
2020-12-04	0	0.138	0.135	0.137	0.135	0.154	2,057,000	284,550	0.1383	2.302	2.252	2.285	2.252	2.569	123,322	2.3074	-7.38%
2020-12-03	0	0.149	0.145	0.149	0.145	0.151	1,540,000	228,900	0.1486	2.485	2.419	2.485	2.419	2.519	92,327	2.4792	-0.67%
2020-12-02	0	0.150	0.150	0.151	0.142	0.151	1,710,000	252,210	0.1475	2.502	2.502	2.519	2.369	2.519	102,519	2.4601	0.00%
2020-12-01	0	0.150	0.148	0.150	0.148	0.161	1,952,500	293,755	0.1505	2.502	2.469	2.502	2.469	2.685	117,057	2.5095	-3.85%
2020-11-30	0	0.156	0.156	0.160	0.156	0.174	1,180,000	187,290	0.1587	2.602	2.602	2.669	2.602	2.902	70,744	2.6474	-6.02%
2020-11-27	0	0.166	0.160	0.167	0.153	0.167	2,510,000	395,010	0.1574	2.769	2.669	2.786	2.552	2.786	150,481	2.6250	5.06%
2020-11-26	0	0.158	0.158	0.161	0.153	0.168	4,712,734	740,540	0.1571	2.635	2.635	2.685	2.552	2.802	282,540	2.6210	-7.60%
2020-11-25	0	0.171	0.163	0.171	0.158	0.171	6,650,000	1,093,650	0.1645	2.852	2.719	2.852	2.635	2.852	398,684	2.7432	-1.72%
2020-11-24	0	0.174	0.174	0.175	0.168	0.193	14,585,781	2,536,432	0.1739	2.902	2.902	2.919	2.802	3.219	874,453	2.9006	-10.31%
2020-11-23	0	0.194	0.192	0.194	0.187	0.210	9,960,000	1,910,520	0.1918	3.236	3.203	3.236	3.119	3.503	597,127	3.1995	-7.62%
2020-11-20	0	0.210	0.209	0.212	0.206	0.290	24,426,250	5,550,803	0.2272	3.503	3.486	3.536	3.436	4.837	1,464,414	3.7905	-20.75%
2020-11-19	0	0.265	0.260	0.275	0.164	0.750	90,189,766	20,808,409	0.2307	4.420	4.337	4.587	2.736	12.51	5,407,098	3.8484	-69.54%
2020-11-18	0	0.870	0.870	0.880	0.820	1.000	80,533,440	69,410,182	0.8619	14.51	14.51	14.68	13.68	16.68	4,828,178	14.376	2.35%
2020-11-17	0	0.850	0.800	0.860	0.800	0.920	23,510,000	19,963,600	0.8492	14.18	13.34	14.34	13.34	15.35	1,409,482	14.164	-2.30%
2020-11-16	0	0.870	0.850	0.870	0.820	0.910	8,210,750	6,908,027	0.8413	14.51	14.18	14.51	13.68	15.18	492,255	14.033	-1.14%
2020-11-13	0	0.880	0.840	0.880	0.830	0.900	1,438,615	1,243,494	0.8644	14.68	14.01	14.68	13.84	15.01	86,249	14.418	3.53%
2020-11-12	0	0.850	0.830	0.860	0.820	0.880	3,513,589	3,015,854	0.8583	14.18	13.84	14.34	13.68	14.68	210,648	14.317	0.00%
2020-11-11	0	0.850	0.840	0.880	0.820	0.890	1,332,430	1,134,894	0.8517	14.18	14.01	14.68	13.68	14.85	79,882	14.207	0.00%
2020-11-10	0	0.850	0.830	0.850	0.810	0.910	2,151,250	1,832,700	0.8519	14.18	13.84	14.18	13.51	15.18	128,973	14.210	-2.30%
2020-11-09	0	0.870	0.830	0.880	0.830	0.880	2,842,750	2,428,925	0.8544	14.51	13.84	14.68	13.84	14.68	170,430	14.252	-2.25%
2020-11-06	0	0.890	0.810	0.890	0.780	0.920	2,798,219	2,373,210	0.8481	14.85	13.51	14.85	13.01	15.35	167,760	14.146	1.14%
2020-11-05	0	0.880	0.830	0.880	0.830	0.960	4,486,689	3,864,258	0.8613	14.68	13.84	14.68	13.84	16.01	268,988	14.366	0.00%
2020-11-04	0	0.880	0.840	0.900	0.740	0.880	5,484,592	4,631,256	0.8444	14.68	14.01	15.01	12.34	14.68	328,815	14.085	1.15%
2020-11-03	0	0.870	0.850	0.880	0.750	0.910	3,475,100	2,944,201	0.8472	14.51	14.18	14.68	12.51	15.18	208,341	14.132	16.00%
2020-11-02	0	0.750	0.720	0.750	0.500	0.750	5,868,016	3,885,179	0.6621	12.51	12.01	12.51	8.340	12.51	351,802	11.044	59.57%
2020-10-30	0	0.470	0.445	0.500	0.320	0.510	2,460,724	1,096,499	0.4456	7.840	7.423	8.340	5.338	8.507	147,526	7.4326	32.39%
2020-10-29	0	0.355	0.355	0.370	0.270	0.390	2,463,875	853,734	0.3465	5.921	5.921	6.172	4.504	6.505	147,715	5.7796	20.34%
2020-10-28	0	0.295	0.295	0.350	0.265	0.300	4,529,000	1,325,187	0.2926	4.921	4.921	5.838	4.420	5.004	271,525	4.8805	15.69%
2020-10-27	0	0.255	0.255	0.285	0.230	0.280	1,078,500	273,950	0.2540	4.253	4.253	4.754	3.836	4.670	64,659	4.2369	8.97%
2020-10-23	0	0.234	0.233	0.249	0.230	0.245	410,000	95,130	0.2320	3.903	3.886	4.153	3.836	4.087	24,581	3.8701	0.43%
2020-10-22	0	0.233	0.226	0.249	0.233	0.233	100,000	23,300	0.2330	3.886	3.770	4.153	3.886	3.886	5,995	3.8864	0.00%
2020-10-21	0	0.233	0.230	0.234	0.220	0.233	2,021,250	468,632	0.2319	3.886	3.836	3.903	3.670	3.886	121,179	3.8673	-4.90%
2020-10-20	0	0.245	0.223	0.245	0.225	0.245	1,490,000	341,130	0.2289	4.087	3.720	4.087	3.753	4.087	89,329	3.8188	-2.00%
2020-10-19	0	0.250	0.222	0.250	0.220	0.250	60,000	13,510	0.2252	4.170	3.703	4.170	3.670	4.170	3,597	3.7558	5.93%
2020-10-16	0	0.236	0.219	0.250	-	-	1,500	315	0.2100	3.936	3.653	4.170	-	-	90	3.5028	0.00%
2020-10-15	0	0.236	0.220	0.238	0.219	0.236	220,000	49,200	0.2236	3.936	3.670	3.970	3.653	3.936	13,190	3.7302	-1.26%
2020-10-14	0	0.239	0.220	0.239	0.230	0.239	36,000	8,336	0.2316	3.986	3.670	3.986	3.836	3.986	2,158	3.8623	0.00%
2020-10-12	0	0.239	0.235	0.239	0.238	0.241	81,250	19,448	0.2394	3.986	3.920	3.986	3.970	4.020	4,871	3.9925	-8.08%
2020-10-09	0	0.260	0.231	0.255	0.233	0.260	70,000	17,430	0.2490	4.337	3.853	4.253	3.886	4.337	4,197	4.1533	0.00%
2020-10-08	0	0.260	0.225	0.255	0.240	0.260	20,390	5,087	0.2495	4.337	3.753	4.253	4.003	4.337	1,222	4.1614	-5.45%
2020-10-07	0	0.275	0.222	0.275	0.222	0.275	253,812	58,647	0.2311	4.587	3.703	4.587	3.703	4.587	15,217	3.8541	10.44%
2020-10-06	0	0.249	0.225	0.249	0.230	0.249	50,000	11,690	0.2338	4.153	3.753	4.153	3.836	4.153	2,998	3.8998	1.63%
2020-10-05	0	0.245	0.225	0.245	-	-	0	0	-	4.087	3.753	4.087	-	-	0	-	-2.00%
2020-09-30	0	0.250	0.235	0.250	0.275	0.275	22,000	5,962	0.2710	4.170	3.920	4.170	4.587	4.587	1,319	4.5202	0.81%
2020-09-29	0	0.248	0.230	0.250	-	-	2,562	541	0.2112	4.137	3.836	4.170	-	-	154	3.5222	-2.75%
2020-09-28	0	0.255	0.230	0.265	-	-	250	56	0.2240	4.253	3.836	4.420	-	-	15	3.7363	0.00%
2020-09-25	0	0.255	0.235	0.255	0.255	0.275	60,000	16,300	0.2717	4.253	3.920	4.253	4.253	4.587	3,597	4.5314	2.00%
2020-09-24	0	0.250	0.235	0.250	-	-	0	0	-	4.170	3.920	4.170	-	-	0	-	0.00%
2020-09-23	0	0.250	0.235	0.250	-	-	2,500	575	0.2300	4.170	3.920	4.170	-	-	150	3.8364	0.00%
2020-09-22	0	0.250	0.235	0.250	0.237	0.275	100,109	25,634	0.2561	4.170	3.920	4.170	3.953	4.587	6,002	4.2711	-1.96%
2020-09-21	0	0.255	0.235	0.255	0.235	0.255	343,750	83,460	0.2428	4.253	3.920	4.253	3.920	4.253	20,609	4.0498	-1.92%
2020-09-18	0	0.260	0.248	0.260	0.238	0.265	1,075,125	272,794	0.2537	4.337	4.137	4.337	3.970	4.420	64,456	4.2322	5.26%
2020-09-17	0	0.247	0.219	0.248	0.245	0.249	110,562	27,208	0.2461	4.120	3.653	4.137	4.087	4.153	6,628	4.1047	-0.80%
2020-09-16	0	0.249	0.226	0.245	0.213	0.250	5,840,000	1,261,120	0.2159	4.153	3.770	4.087	3.553	4.170	350,122	3.6019	12.16%
2020-09-15	0	0.222	0.213	0.222	0.202	0.222	340,000	71,220	0.2095	3.703	3.553	3.703	3.369	3.703	20,384	3.4939	-2.20%
2020-09-14	0	0.227	0.210	0.227	0.207	0.239	380,000	86,680	0.2281	3.786	3.503	3.786	3.453	3.986	22,782	3.8048	0.89%
2020-09-11	0	0.225	0.212	0.225	0.191	0.242	26,538,000	5,710,214	0.2152	3.753	3.536	3.753	3.186	4.037	1,591,018	3.5890	17.80%
2020-09-10	0	0.191	0.190	0.208	-	-	4,250	752	0.1769	3.186	3.169	3.469	-	-	255	2.9514	0.00%
2020-09-09	0	0.191	0.190	0.220	0.190	0.200	20,000	3,900	0.1950	3.186	3.169	3.670	3.169	3.336	1,199	3.2526	-4.50%
2020-09-08	0	0.200	0.200	0.220	0.200	0.215	125,000	25,330	0.2026	3.336	3.336	3.670	3.336	3.586	7,494	3.3800	-1.96%
2020-09-07	0	0.204	0.200	0.220	-	-	2,812	556	0.1977	3.403	3.336	3.670	-	-	169	3.2980	0.00%
2020-09-04	0	0.204	0.204	0.225	0.204	0.204	20,156	4,111	0.2040	3.403	3.403	3.753	3.403	3.403	1,208	3.4020	-2.86%
2020-09-03	0	0.210	0.200	0.225	-	-	0	0	-	3.503	3.336	3.753	-	-	0	-	0.00%
2020-09-02	0	0.210	0.200	0.222	-	-	0	0	-	3.503	3.336	3.703	-	-	0	-	0.00%
2020-09-01	0	0.210	0.210	0.233	0.203	0.210	1,015,000	213,025	0.2099	3.503	3.503	3.886	3.386	3.503	60,852	3.5007	-2.33%
2020-08-31	0	0.215	0.215	0.233	0.215	0.215	35,500	7,552	0.2127	3.586	3.586	3.886	3.586	3.586	2,128	3.5484	-2.71%
2020-08-28	0	0.221	0.202	0.229	0.220	0.221	53,750	11,722	0.2181	3.686	3.369	3.820	3.670	3.686	3,222	3.6376	1.38%
2020-08-27	0	0.218	0.200	0.230	0.218	0.218	30,000	6,540	0.2180	3.636	3.336	3.836	3.636	3.636	1,799	3.6362	2.83%
2020-08-26	0	0.212	0.210	0.234	0.212	0.212	10,000	2,120	0.2120	3.536	3.503	3.903	3.536	3.536	600	3.5361	0.95%
2020-08-25	0	0.210	0.210	0.249	0.205	0.211	100,000	20,860	0.2086	3.503	3.503	4.153	3.419	3.519	5,995	3.4794	-8.30%
2020-08-24	0	0.229	0.200	0.250	0.229	0.229	10,000	2,290	0.2290	3.820	3.336	4.170	3.820	3.820	600	3.8197	-2.55%
2020-08-21	0	0.235	0.230	0.235	0.235	0.235	13,750	3,197	0.2325	3.920	3.836	3.920	3.920	3.920	824	3.8782	-2.08%
2020-08-20	0	0.240	0.225	0.244	0.220	0.245	1,600,312	383,495	0.2396	4.003	3.753	4.070	3.670	4.087	95,943	3.9971	9.09%
2020-08-19	0	0.220	0.220	0.255	0.220	0.220	124,000	27,260	0.2198	3.670	3.670	4.253	3.670	3.670	7,434	3.6669	-4.76%
2020-08-18	0	0.231	0.230	0.260	0.230	0.231	40,000	9,220	0.2305	3.853	3.836	4.337	3.836	3.853	2,398	3.8447	-3.75%
2020-08-17	0	0.240	0.230	0.249	0.240	0.255	70,500	17,412	0.2470	4.003	3.836	4.153	4.003	4.253	4,227	4.1196	-3.61%
2020-08-14	0	0.249	0.225	0.260	0.215	0.249	82,874	19,113	0.2306	4.153	3.753	4.337	3.586	4.153	4,969	3.8468	5.96%
2020-08-13	0	0.235	0.231	0.235	-	-	750	157	0.2093	3.920	3.853	3.920	-	-	45	3.4917	-2.08%
2020-08-12	0	0.240	0.220	0.240	0.241	0.241	13,000	3,040	0.2338	4.003	3.670	4.003	4.020	4.020	779	3.9005	-0.83%
2020-08-11	0	0.242	0.230	0.242	0.242	0.242	15,312	3,562	0.2326	4.037	3.836	4.037	4.037	4.037	918	3.8802	0.00%
2020-08-10	0	0.242	0.216	0.242	0.215	0.244	92,000	21,234	0.2308	4.037	3.603	4.037	3.586	4.070	5,516	3.8498	5.68%
2020-08-07	0	0.229	0.215	0.244	0.229	0.229	10,062	2,303	0.2289	3.820	3.586	4.070	3.820	3.820	603	3.8177	-1.72%
2020-08-06	0	0.233	0.217	0.246	0.200	0.233	80,000	17,570	0.2196	3.886	3.620	4.103	3.336	3.886	4,796	3.6633	-6.80%
2020-08-05	0	0.250	0.231	0.260	0.250	0.260	738,748	190,839	0.2583	4.170	3.853	4.337	4.170	4.337	44,290	4.3089	0.00%
2020-08-04	0	0.250	0.239	0.260	0.250	0.270	92,250	23,350	0.2531	4.170	3.986	4.337	4.170	4.504	5,531	4.2220	-7.41%
2020-08-03	0	0.270	0.235	0.275	-	-	0	0	-	4.504	3.920	4.587	-	-	0	-	0.00%
2020-07-31	0	0.270	0.235	0.275	0.270	0.270	670,031	177,657	0.2651	4.504	3.920	4.587	4.504	4.504	40,170	4.4226	1.89%
2020-07-30	0	0.265	0.265	0.275	0.255	0.255	45,250	11,461	0.2533	4.420	4.420	4.587	4.253	4.253	2,713	4.2247	-1.85%
2020-07-29	0	0.270	0.255	0.275	0.270	0.275	36,250	9,712	0.2679	4.504	4.253	4.587	4.504	4.587	2,173	4.4688	3.85%
2020-07-28	0	0.260	0.260	0.270	0.260	0.260	11,750	3,030	0.2579	4.337	4.337	4.504	4.337	4.337	704	4.3013	-1.89%
2020-07-27	0	0.265	0.265	0.295	0.265	0.265	730,000	193,450	0.2650	4.420	4.420	4.921	4.420	4.420	43,765	4.4202	1.92%
2020-07-24	0	0.260	0.255	0.275	0.260	0.275	570,000	155,300	0.2725	4.337	4.253	4.587	4.337	4.587	34,173	4.5445	-11.86%
2020-07-23	0	0.295	0.265	0.295	0.285	0.295	41,250	11,912	0.2888	4.921	4.420	4.921	4.754	4.921	2,473	4.8167	11.32%
2020-07-22	0	0.265	0.260	0.300	0.260	0.285	171,156	45,181	0.2640	4.420	4.337	5.004	4.337	4.754	10,261	4.4031	-3.64%
2020-07-21	0	0.275	0.270	0.300	0.275	0.300	117,937	33,013	0.2799	4.587	4.504	5.004	4.587	5.004	7,071	4.6690	-5.17%
2020-07-20	0	0.290	0.280	0.300	0.290	0.310	90,000	26,550	0.2950	4.837	4.670	5.004	4.837	5.171	5,396	4.9206	-7.94%
2020-07-17	0	0.315	0.310	0.345	0.310	0.360	130,000	43,050	0.3312	5.254	5.171	5.755	5.171	6.005	7,794	5.5236	-3.08%
2020-07-16	0	0.325	0.270	0.365	0.325	0.370	93,750	32,862	0.3505	5.421	4.504	6.088	5.421	6.172	5,621	5.8468	0.00%
2020-07-15	0	0.325	0.320	0.350	0.325	0.355	206,000	70,510	0.3423	5.421	5.338	5.838	5.421	5.921	12,350	5.7092	0.00%
2020-07-14	0	0.325	0.320	0.345	0.310	0.390	1,973,375	712,966	0.3613	5.421	5.338	5.755	5.171	6.505	118,309	6.0263	8.33%
2020-07-13	0	0.300	0.300	0.320	0.290	0.305	281,968	84,526	0.2998	5.004	5.004	5.338	4.837	5.087	16,905	5.0002	5.26%
2020-07-10	0	0.285	0.280	0.315	0.265	0.315	21,972,000	6,116,700	0.2784	4.754	4.670	5.254	4.420	5.254	1,317,275	4.6434	-9.52%
2020-07-09	0	0.315	0.315	0.335	0.270	0.345	3,742,281	1,043,585	0.2789	5.254	5.254	5.588	4.504	5.755	224,359	4.6514	16.67%
2020-07-08	0	0.270	0.270	0.295	0.270	0.270	54,125	14,551	0.2688	4.504	4.504	4.921	4.504	4.504	3,245	4.4842	-1.82%
2020-07-07	0	0.275	0.265	0.295	0.270	0.275	525,250	142,557	0.2714	4.587	4.420	4.921	4.504	4.587	31,490	4.5271	3.77%
2020-07-06	0	0.265	0.265	0.305	0.260	0.280	171,625	45,690	0.2662	4.420	4.420	5.087	4.337	4.670	10,289	4.4405	3.92%
2020-07-03	0	0.255	0.250	0.280	0.255	0.260	31,000	7,806	0.2518	4.253	4.170	4.670	4.253	4.337	1,859	4.2001	-1.92%
2020-07-02	0	0.260	0.250	0.260	0.260	0.280	30,000	8,200	0.2733	4.337	4.170	4.337	4.337	4.670	1,799	4.5592	1.96%
2020-06-30	0	0.255	0.255	0.280	0.255	0.270	400,000	107,850	0.2696	4.253	4.253	4.670	4.253	4.504	23,981	4.4973	-1.92%
2020-06-29	0	0.260	0.260	0.280	-	-	20,000	5,400	0.2700	4.337	4.337	4.670	-	-	1,199	4.5036	0.00%
2020-06-26	0	0.260	0.260	0.280	0.255	0.275	34,000	8,880	0.2612	4.337	4.337	4.670	4.253	4.587	2,038	4.3564	0.00%
2020-06-24	0	0.260	0.260	0.285	0.250	0.270	835,000	218,050	0.2611	4.337	4.337	4.754	4.170	4.504	50,060	4.3557	-3.70%
2020-06-23	0	0.270	0.270	0.295	0.270	0.280	30,500	8,380	0.2748	4.504	4.504	4.921	4.504	4.670	1,829	4.5829	0.00%
2020-06-22	0	0.270	0.270	0.295	0.270	0.275	30,000	8,150	0.2717	4.504	4.504	4.921	4.504	4.587	1,799	4.5314	0.00%
2020-06-19	0	0.270	0.260	0.280	0.270	0.295	410,031	110,957	0.2706	4.504	4.337	4.670	4.504	4.921	24,582	4.5137	1.89%
2020-06-18	0	0.265	0.265	0.325	0.265	0.300	317,905	89,944	0.2829	4.420	4.420	5.421	4.420	5.004	19,059	4.7192	-10.17%
2020-06-17	0	0.295	0.260	0.295	0.285	0.310	150,000	45,350	0.3023	4.921	4.337	4.921	4.754	5.171	8,993	5.0429	5.36%
2020-06-16	0	0.280	0.275	0.335	0.280	0.290	43,750	12,531	0.2864	4.670	4.587	5.588	4.670	4.837	2,623	4.7775	-1.75%
2020-06-15	0	0.285	0.285	0.335	0.265	0.325	825,000	245,580	0.2977	4.754	4.754	5.588	4.420	5.421	49,461	4.9651	5.56%
2020-06-12	0	0.270	0.260	0.315	0.265	0.300	620,000	178,700	0.2882	4.504	4.337	5.254	4.420	5.004	37,171	4.8076	-6.90%
2020-06-11	0	0.290	0.270	0.315	0.290	0.325	460,250	135,411	0.2942	4.837	4.504	5.254	4.837	5.421	27,593	4.9074	0.00%
2020-06-10	0	0.290	0.265	0.295	0.255	0.370	1,140,000	362,500	0.3180	4.837	4.420	4.921	4.253	6.172	68,346	5.3039	-17.14%
2020-06-09	0	0.350	0.345	0.350	0.345	0.385	541,250	196,775	0.3636	5.838	5.755	5.838	5.755	6.422	32,449	6.0641	-2.78%
2020-06-08	0	0.360	0.360	0.395	0.330	0.460	2,626,000	1,092,990	0.4162	6.005	6.005	6.589	5.504	7.673	157,435	6.9425	-21.74%
2020-06-05	0	0.460	0.445	0.460	0.400	0.480	12,005,984	5,193,363	0.4326	7.673	7.423	7.673	6.672	8.006	719,788	7.2151	8.24%
2020-06-04	0	0.425	0.420	0.425	0.385	0.440	27,899,000	11,742,840	0.4209	7.089	7.006	7.089	6.422	7.339	1,672,614	7.0207	3.66%
2020-06-03	0	0.410	0.410	0.415	0.370	0.445	16,188,375	6,363,215	0.3931	6.839	6.839	6.922	6.172	7.423	970,533	6.5564	1.23%
2020-06-02	0	0.405	0.400	0.415	0.340	0.440	18,645,437	7,388,939	0.3963	6.755	6.672	6.922	5.671	7.339	1,117,840	6.6100	17.39%
2020-06-01	0	0.345	0.310	0.345	0.315	0.355	1,821,781	611,973	0.3359	5.755	5.171	5.755	5.254	5.921	109,220	5.6031	11.29%
2020-05-29	0	0.310	0.290	0.310	0.310	0.340	983,500	316,082	0.3214	5.171	4.837	5.171	5.171	5.671	58,963	5.3607	-6.06%
2020-05-28	0	0.330	0.295	0.330	0.295	0.330	460,000	136,300	0.2963	5.504	4.921	5.504	4.921	5.504	27,578	4.9423	13.79%
2020-05-27	0	0.290	0.290	0.300	0.275	0.285	473,500	133,860	0.2827	4.837	4.837	5.004	4.587	4.754	28,387	4.7155	7.41%
2020-05-26	0	0.270	0.270	0.310	0.265	0.310	627,734	181,541	0.2892	4.504	4.504	5.171	4.420	5.171	37,634	4.8238	-5.26%
2020-05-25	0	0.285	0.265	0.295	0.270	0.300	255,000	72,025	0.2825	4.754	4.420	4.921	4.504	5.004	15,288	4.7112	-10.94%
2020-05-22	0	0.320	0.290	0.320	0.280	0.380	287,812	89,737	0.3118	5.338	4.837	5.338	4.670	6.338	17,255	5.2006	-1.54%
2020-05-21	0	0.325	0.320	0.370	0.275	0.400	10,085,250	3,296,477	0.3269	5.421	5.338	6.172	4.587	6.672	604,636	5.4520	18.18%
2020-05-20	0	0.275	0.270	0.540	0.270	0.275	1,021,813	280,904	0.2749	4.587	4.504	9.007	4.504	4.587	61,260	4.5854	1.85%
2020-05-19	0	0.270	0.265	0.520	-	-	1,452	363	0.2500	4.504	4.420	8.674	-	-	87	4.1700	0.00%
2020-05-18	0	0.270	0.265	0.480	0.270	0.270	17,000	4,485	0.2638	4.504	4.420	8.006	4.504	4.504	1,019	4.4005	1.89%
2020-05-15	0	0.265	0.265	0.360	-	-	234	58	0.2479	4.420	4.420	6.005	-	-	14	4.1343	0.00%
2020-05-14	0	0.265	0.265	0.560	-	-	0	0	-	4.420	4.420	9.341	-	-	0	-	0.00%
2020-05-13	0	0.265	0.265	0.495	-	-	0	0	-	4.420	4.420	8.257	-	-	0	-	0.00%
2020-05-12	0	0.265	0.250	0.560	-	-	0	0	-	4.420	4.170	9.341	-	-	0	-	0.00%
2020-05-11	0	0.265	0.265	0.375	-	-	0	0	-	4.420	4.420	6.255	-	-	0	-	0.00%
2020-05-08	0	0.265	0.206	0.475	-	-	250	50	0.2000	4.420	3.436	7.923	-	-	15	3.3360	0.00%
2020-05-07	0	0.265	0.250	0.345	-	-	0	0	-	4.420	4.170	5.755	-	-	0	-	0.00%
2020-05-06	0	0.265	0.265	0.475	-	-	0	0	-	4.420	4.420	7.923	-	-	0	-	1.92%
2020-05-05	0	0.260	0.255	0.560	-	-	3,000	744	0.2480	4.337	4.253	9.341	-	-	180	4.1366	0.00%
2020-05-04	0	0.260	0.250	0.320	0.250	0.260	727,500	188,850	0.2596	4.337	4.170	5.338	4.170	4.337	43,615	4.3299	0.00%
2020-04-29	0	0.260	0.255	0.330	0.255	0.260	5,052,500	1,313,362	0.2599	4.337	4.253	5.504	4.253	4.337	302,910	4.3358	1.96%
2020-04-28	0	0.255	0.255	0.335	0.255	0.260	68,750	17,550	0.2553	4.253	4.253	5.588	4.253	4.337	4,122	4.2579	0.00%
2020-04-27	0	0.255	0.255	0.330	-	-	0	0	-	4.253	4.253	5.504	-	-	0	-	0.00%
2020-04-24	0	0.255	0.250	0.335	-	-	0	0	-	4.253	4.170	5.588	-	-	0	-	0.00%
2020-04-23	0	0.255	0.255	0.330	0.255	0.280	121,500	33,565	0.2763	4.253	4.253	5.504	4.253	4.670	7,284	4.6079	-8.93%
2020-04-22	0	0.280	0.245	0.340	0.230	0.280	55,000	14,075	0.2559	4.670	4.087	5.671	3.836	4.670	3,297	4.2685	9.80%
2020-04-21	0	0.255	0.240	0.345	-	-	0	0	-	4.253	4.003	5.755	-	-	0	-	0.00%
2020-04-20	0	0.255	0.255	0.300	-	-	0	0	-	4.253	4.253	5.004	-	-	0	-	0.00%
2020-04-17	0	0.255	0.250	0.345	0.255	0.340	30,390	9,443	0.3107	4.253	4.170	5.755	4.253	5.671	1,822	5.1829	0.00%
2020-04-16	0	0.255	0.250	0.350	0.255	0.255	10,000	2,550	0.2550	4.253	4.170	5.838	4.253	4.253	600	4.2534	-3.77%
2020-04-15	0	0.265	0.250	0.490	-	-	0	0	-	4.420	4.170	8.173	-	-	0	-	0.00%
2020-04-14	0	0.265	0.250	0.560	-	-	250	60	0.2400	4.420	4.170	9.341	-	-	15	4.0032	0.00%
2020-04-09	0	0.265	0.265	0.560	0.265	0.265	20,132	5,333	0.2649	4.420	4.420	9.341	4.420	4.420	1,207	4.4185	6.00%
2020-04-08	0	0.250	0.245	0.300	0.250	0.300	45,000	12,465	0.2770	4.170	4.087	5.004	4.170	5.004	2,698	4.6203	-3.85%
2020-04-07	0	0.260	0.100	0.310	0.260	0.260	16,156	4,139	0.2562	4.337	1.668	5.171	4.337	4.337	969	4.2732	0.00%
2020-04-06	0	0.260	0.260	0.310	0.260	0.260	24,500	6,260	0.2555	4.337	4.337	5.171	4.337	4.337	1,469	4.2619	-7.14%
2020-04-03	0	0.280	0.255	0.310	-	-	1,000	250	0.2500	4.670	4.253	5.171	-	-	60	4.1700	0.00%
2020-04-02	0	0.280	0.280	0.310	-	-	0	0	-	4.670	4.670	5.171	-	-	0	-	0.00%
2020-04-01	0	0.280	0.255	0.345	-	-	0	0	-	4.670	4.253	5.755	-	-	0	-	0.00%
2020-03-31	0	0.280	0.255	0.350	0.275	0.280	65,250	17,744	0.2719	4.670	4.253	5.838	4.587	4.670	3,912	4.5359	0.00%
2020-03-30	0	0.280	0.280	0.350	0.280	0.290	63,078	17,831	0.2827	4.670	4.670	5.838	4.670	4.837	3,782	4.7151	-3.45%
2020-03-27	0	0.290	0.290	0.400	0.270	0.300	41,500	12,075	0.2910	4.837	4.837	6.672	4.504	5.004	2,488	4.8532	-3.33%
2020-03-26	0	0.300	0.270	0.520	-	-	93	22	0.2366	5.004	4.504	8.674	-	-	6	3.9458	0.00%
2020-03-25	0	0.300	0.265	1.150	-	-	0	0	-	5.004	4.420	19.18	-	-	0	-	0.00%
2020-03-24	0	0.300	0.260	0.490	-	-	0	0	-	5.004	4.337	8.173	-	-	0	-	0.00%
2020-03-23	0	0.300	0.270	0.485	-	-	9,000	2,225	0.2472	5.004	4.504	8.090	-	-	540	4.1236	0.00%
2020-03-20	0	0.300	0.285	0.390	-	-	0	0	-	5.004	4.754	6.505	-	-	0	-	0.00%
2020-03-19	0	0.300	0.300	0.360	0.280	0.350	26,142,906	9,147,688	0.3499	5.004	5.004	6.005	4.670	5.838	1,567,332	5.8365	0.00%
2020-03-18	0	0.300	0.248	0.355	0.300	0.350	152,562	50,317	0.3298	5.004	4.137	5.921	5.004	5.838	9,146	5.5012	11.11%
2020-03-17	0	0.270	0.238	0.270	-	-	0	0	-	4.504	3.970	4.504	-	-	0	-	-3.57%
2020-03-16	0	0.280	0.247	0.340	-	-	0	0	-	4.670	4.120	5.671	-	-	0	-	0.00%
2020-03-13	0	0.280	0.249	0.305	-	-	6,000	1,440	0.2400	4.670	4.153	5.087	-	-	360	4.0032	0.00%
2020-03-12	0	0.280	0.260	0.315	0.280	0.280	30,000	8,400	0.2800	4.670	4.337	5.254	4.670	4.670	1,799	4.6704	-1.75%
2020-03-11	0	0.285	0.265	0.310	-	-	1,250	337	0.2696	4.754	4.420	5.171	-	-	75	4.4969	0.00%
2020-03-10	0	0.285	0.249	0.285	0.285	0.295	3,123,421	905,306	0.2898	4.754	4.153	4.754	4.754	4.921	187,257	4.8346	-10.94%
2020-03-09	0	0.320	0.285	0.370	0.285	0.295	1,193,750	345,682	0.2896	5.338	4.754	6.172	4.754	4.921	71,568	4.8301	8.47%
2020-03-06	0	0.295	0.280	0.330	0.250	0.295	33,281	9,004	0.2705	4.921	4.670	5.504	4.170	4.921	1,995	4.5127	1.72%
2020-03-05	0	0.290	0.285	0.370	-	-	0	0	-	4.837	4.754	6.172	-	-	0	-	0.00%
2020-03-04	0	0.290	0.290	0.350	-	-	0	0	-	4.837	4.837	5.838	-	-	0	-	0.00%
2020-03-03	0	0.290	0.290	0.370	-	-	2,250	596	0.2649	4.837	4.837	6.172	-	-	135	4.4183	0.00%
2020-03-02	0	0.290	0.290	0.315	0.285	0.285	90,000	25,650	0.2850	4.837	4.837	5.254	4.754	4.754	5,396	4.7538	-4.92%
2020-02-28	0	0.305	0.270	0.350	-	-	5,000	1,250	0.2500	5.087	4.504	5.838	-	-	300	4.1700	0.00%
2020-02-27	0	0.305	0.285	0.340	0.285	0.390	52,156	16,378	0.3140	5.087	4.754	5.671	4.754	6.505	3,127	5.2378	5.17%
2020-02-26	0	0.290	0.290	0.390	-	-	0	0	-	4.837	4.837	6.505	-	-	0	-	0.00%
2020-02-25	0	0.290	0.290	0.340	0.290	0.310	35,000	10,170	0.2906	4.837	4.837	5.671	4.837	5.171	2,098	4.8467	-6.45%
2020-02-24	0	0.310	0.310	0.335	0.305	0.310	416,250	128,856	0.3096	5.171	5.171	5.588	5.087	5.171	24,955	5.1635	1.64%
2020-02-21	0	0.305	0.305	0.400	0.305	0.305	13,750	4,137	0.3009	5.087	5.087	6.672	5.087	5.087	824	5.0185	1.67%
2020-02-20	0	0.300	0.290	0.400	0.300	0.300	150,000	45,000	0.3000	5.004	4.837	6.672	5.004	5.004	8,993	5.0040	-1.64%
2020-02-19	0	0.305	0.300	0.305	-	-	780	222	0.2846	5.087	5.004	5.087	-	-	47	4.7474	0.00%
2020-02-18	0	0.305	0.300	0.500	-	-	0	0	-	5.087	5.004	8.340	-	-	0	-	0.00%
2020-02-17	0	0.305	0.300	0.400	0.305	0.305	80,000	24,400	0.3050	5.087	5.004	6.672	5.087	5.087	4,796	5.0874	1.67%
2020-02-14	0	0.300	-	0.320	-	-	0	0	-	5.004	-	5.338	-	-	0	-	0.00%
2020-02-13	0	0.300	0.300	0.320	-	-	0	0	-	5.004	5.004	5.338	-	-	0	-	0.00%
2020-02-12	0	0.300	0.300	0.395	-	-	0	0	-	5.004	5.004	6.589	-	-	0	-	0.00%
2020-02-11	0	0.300	0.300	0.325	0.300	0.330	259,140	83,938	0.3239	5.004	5.004	5.421	5.004	5.504	15,536	5.4028	-4.76%
2020-02-10	0	0.315	0.315	0.320	0.315	0.340	90,000	29,100	0.3233	5.254	5.254	5.338	5.254	5.671	5,396	5.3932	1.61%
2020-02-07	0	0.310	0.295	0.315	0.300	0.320	4,110,000	1,274,000	0.3100	5.171	4.921	5.254	5.004	5.338	246,405	5.1704	3.33%
2020-02-06	0	0.300	0.290	0.320	-	-	0	0	-	5.004	4.837	5.338	-	-	0	-	0.00%
2020-02-05	0	0.300	0.300	0.340	-	-	0	0	-	5.004	5.004	5.671	-	-	0	-	0.00%
2020-02-04	0	0.300	0.300	0.310	0.300	0.315	202,500	62,500	0.3086	5.004	5.004	5.171	5.004	5.254	12,140	5.1481	0.00%
2020-02-03	0	0.300	0.300	0.315	0.300	0.300	145,875	43,448	0.2978	5.004	5.004	5.254	5.004	5.004	8,746	4.9680	-1.64%
2020-01-31	0	0.305	0.300	0.305	0.290	0.325	377,000	119,288	0.3164	5.087	5.004	5.087	4.837	5.421	22,602	5.2777	1.67%
2020-01-30	0	0.300	0.300	0.340	0.300	0.300	23,906	6,963	0.2913	5.004	5.004	5.671	5.004	5.004	1,433	4.8583	0.00%
2020-01-29	0	0.300	0.300	0.335	-	-	0	0	-	5.004	5.004	5.588	-	-	0	-	0.00%
2020-01-24	0	0.300	0.290	0.330	-	-	0	0	-	5.004	4.837	5.504	-	-	0	-	0.00%
2020-01-23	0	0.300	0.300	0.340	0.295	0.295	23,250	6,810	0.2929	5.004	5.004	5.671	4.921	4.921	1,394	4.8856	0.00%
2020-01-22	0	0.300	0.300	0.310	-	-	0	0	-	5.004	5.004	5.171	-	-	0	-	1.69%
2020-01-21	0	0.295	0.290	0.310	0.295	0.295	38,031	11,098	0.2918	4.921	4.837	5.171	4.921	4.921	2,280	4.8674	-3.28%
2020-01-20	0	0.305	0.300	0.325	-	-	0	0	-	5.087	5.004	5.421	-	-	0	-	0.00%
2020-01-17	0	0.305	0.300	0.325	0.305	0.305	22,500	6,775	0.3011	5.087	5.004	5.421	5.087	5.087	1,349	5.0225	1.67%
2020-01-16	0	0.300	0.300	0.320	0.295	0.350	324,750	100,905	0.3107	5.004	5.004	5.338	4.921	5.838	19,470	5.1827	3.45%
2020-01-15	0	0.290	0.285	0.350	0.280	0.295	1,133,170	330,599	0.2917	4.837	4.754	5.838	4.670	4.921	67,936	4.8663	-1.69%
2020-01-14	0	0.295	0.295	0.350	-	-	1,562	437	0.2798	4.921	4.921	5.838	-	-	94	4.6665	0.00%
2020-01-13	0	0.295	0.295	0.345	0.285	0.310	2,380,500	702,657	0.2952	4.921	4.921	5.755	4.754	5.171	142,717	4.9234	5.36%
2020-01-10	0	0.280	0.275	0.305	0.280	0.280	130,546	36,544	0.2799	4.670	4.587	5.087	4.670	4.670	7,827	4.6692	-3.45%
2020-01-09	0	0.290	0.275	0.310	-	-	250	65	0.2600	4.837	4.587	5.171	-	-	15	4.3368	0.00%
2020-01-08	0	0.290	0.270	0.300	0.290	0.290	70,000	20,300	0.2900	4.837	4.504	5.004	4.837	4.837	4,197	4.8372	1.75%
2020-01-07	0	0.285	0.285	0.305	0.280	0.280	42,343	11,715	0.2767	4.754	4.754	5.087	4.670	4.670	2,539	4.6148	1.79%
2020-01-06	0	0.280	0.245	0.280	0.280	0.280	20,000	5,600	0.2800	4.670	4.087	4.670	4.670	4.670	1,199	4.6704	3.70%
2020-01-03	0	0.270	0.265	0.305	0.265	0.270	166,250	44,036	0.2649	4.504	4.420	5.087	4.420	4.504	9,967	4.4181	1.89%
2020-01-02	0	0.265	0.240	0.300	0.265	0.265	24,750	6,440	0.2602	4.420	4.003	5.004	4.420	4.420	1,484	4.3401	1.92%
2019-12-31	0	0.260	0.241	0.300	-	-	0	0	-	4.337	4.020	5.004	-	-	0	-	0.00%
2019-12-30	0	0.260	0.260	0.300	-	-	13	3	0.2308	4.337	4.337	5.004	-	-	1	3.8492	6.12%
2019-12-27	0	0.245	0.246	0.305	0.225	0.310	262,500	70,308	0.2678	4.087	4.103	5.087	3.753	5.171	15,738	4.4675	13.95%
2019-12-24	0	0.215	0.210	0.285	-	-	0	0	-	3.586	3.503	4.754	-	-	0	-	0.00%
2019-12-23	0	0.215	0.215	0.275	0.205	0.207	25,000	5,030	0.2012	3.586	3.586	4.587	3.419	3.453	1,499	3.3560	-4.87%
2019-12-20	0	0.226	0.225	0.300	0.226	0.226	120,000	27,120	0.2260	3.770	3.753	5.004	3.770	3.770	7,194	3.7697	1.80%
2019-12-19	0	0.222	0.220	0.270	0.222	0.222	10,000	2,220	0.2220	3.703	3.670	4.504	3.703	3.703	600	3.7029	-4.72%
2019-12-18	0	0.233	0.220	0.260	0.233	0.233	38,125	8,729	0.2290	3.886	3.670	4.337	3.886	3.886	2,286	3.8190	5.43%
2019-12-17	0	0.221	0.220	0.300	0.221	0.221	32,250	7,027	0.2179	3.686	3.670	5.004	3.686	3.686	1,933	3.6344	0.45%
2019-12-16	0	0.220	0.220	0.250	0.220	0.220	14,140	3,090	0.2185	3.670	3.670	4.170	3.670	3.670	848	3.6450	0.00%
2019-12-13	0	0.220	0.215	0.285	-	-	8,281	1,717	0.2073	3.670	3.586	4.754	-	-	496	3.4584	0.00%
2019-12-12	0	0.220	0.215	0.300	-	-	0	0	-	3.670	3.586	5.004	-	-	0	-	0.00%
2019-12-11	0	0.220	0.220	0.275	-	-	0	0	-	3.670	3.670	4.587	-	-	0	-	0.00%
2019-12-10	0	0.220	0.215	0.270	0.215	0.220	2,095,250	460,710	0.2199	3.670	3.586	4.504	3.586	3.670	125,615	3.6676	0.00%
2019-12-09	0	0.220	0.215	0.265	0.220	0.220	3,002,468	660,512	0.2200	3.670	3.586	4.420	3.670	3.670	180,005	3.6694	4.76%
2019-12-06	0	0.210	0.210	0.780	0.205	0.205	3,000,000	615,000	0.2050	3.503	3.503	13.01	3.419	3.419	179,857	3.4194	-2.33%
2019-12-05	0	0.215	0.214	1.390	-	-	0	0	-	3.586	3.569	23.19	-	-	0	-	0.00%
2019-12-04	0	0.215	0.215	0.250	0.211	0.215	74,796	15,989	0.2138	3.586	3.586	4.170	3.519	3.586	4,484	3.5656	-0.46%
2019-12-03	0	0.216	0.215	0.260	-	-	0	0	-	3.603	3.586	4.337	-	-	0	-	0.00%
2019-12-02	0	0.216	0.215	0.248	-	-	0	0	-	3.603	3.586	4.137	-	-	0	-	0.00%
2019-11-29	0	0.216	0.216	0.230	0.216	0.216	28,750	6,157	0.2142	3.603	3.603	3.836	3.603	3.603	1,724	3.5721	0.93%
2019-11-28	0	0.214	0.210	0.220	0.214	0.214	10,000	2,140	0.2140	3.569	3.503	3.670	3.569	3.569	600	3.5695	-0.47%
2019-11-27	0	0.215	0.215	0.230	0.215	0.215	65,000	13,950	0.2146	3.586	3.586	3.836	3.586	3.586	3,897	3.5798	0.00%
2019-11-26	0	0.215	0.215	0.235	0.211	0.211	50,250	10,602	0.2110	3.586	3.586	3.920	3.519	3.519	3,013	3.5192	-2.27%
2019-11-25	0	0.220	0.220	0.235	0.201	0.220	107,500	23,385	0.2175	3.670	3.670	3.920	3.353	3.670	6,445	3.6285	-2.22%
2019-11-22	0	0.225	0.221	0.225	-	-	312	67	0.2147	3.753	3.686	3.753	-	-	19	3.5819	-2.17%
2019-11-21	0	0.230	0.221	0.230	-	-	2,000	434	0.2170	3.836	3.686	3.836	-	-	120	3.6195	-4.17%
2019-11-20	0	0.240	0.221	0.270	-	-	0	0	-	4.003	3.686	4.504	-	-	0	-	0.00%
2019-11-19	0	0.240	0.215	0.249	0.239	0.240	31,562	7,484	0.2371	4.003	3.586	4.153	3.986	4.003	1,892	3.9551	9.09%
2019-11-18	0	0.220	0.211	0.240	-	-	0	0	-	3.670	3.519	4.003	-	-	0	-	0.00%
2019-11-15	0	0.220	0.220	0.240	-	-	500	100	0.2000	3.670	3.670	4.003	-	-	30	3.3360	0.00%
2019-11-14	0	0.220	0.220	0.240	0.220	0.220	45,046	9,809	0.2178	3.670	3.670	4.003	3.670	3.670	2,701	3.6321	0.92%
2019-11-13	0	0.218	0.206	0.218	-	-	0	0	-	3.636	3.436	3.636	-	-	0	-	-1.80%
2019-11-12	0	0.222	0.222	0.223	0.222	0.223	70,250	15,543	0.2213	3.703	3.703	3.720	3.703	3.720	4,212	3.6905	0.00%
2019-11-11	0	0.222	0.216	0.222	-	-	0	0	-	3.703	3.603	3.703	-	-	0	-	-0.45%
2019-11-08	0	0.223	0.220	0.225	-	-	0	0	-	3.720	3.670	3.753	-	-	0	-	0.00%
2019-11-07	0	0.223	0.222	0.236	0.223	0.223	17,281	3,732	0.2160	3.720	3.703	3.936	3.720	3.720	1,036	3.6022	-7.08%
2019-11-06	0	0.240	0.220	0.240	0.240	0.240	23,375	5,153	0.2204	4.003	3.670	4.003	4.003	4.003	1,401	3.6771	8.11%
2019-11-05	0	0.222	0.222	0.240	-	-	1	0	-	3.703	3.703	4.003	-	-	0	-	0.45%
2019-11-04	0	0.221	0.221	0.240	0.221	0.221	31,483	6,819	0.2166	3.686	3.686	4.003	3.686	3.686	1,887	3.6127	4.25%
2019-11-01	0	0.212	0.212	0.240	0.212	0.220	48,125	10,370	0.2155	3.536	3.536	4.003	3.536	3.670	2,885	3.5942	0.47%
2019-10-31	0	0.211	0.211	0.240	-	-	8,250	1,679	0.2035	3.519	3.519	4.003	-	-	495	3.3946	0.96%
2019-10-30	0	0.209	0.209	0.240	-	-	46	9	0.1957	3.486	3.486	4.003	-	-	3	3.2635	0.00%
2019-10-29	0	0.209	0.209	0.240	-	-	0	0	-	3.486	3.486	4.003	-	-	0	-	0.00%
2019-10-28	0	0.209	0.209	0.240	-	-	0	0	-	3.486	3.486	4.003	-	-	0	-	0.00%
2019-10-25	0	0.209	0.209	0.240	-	-	234	47	0.2009	3.486	3.486	4.003	-	-	14	3.3502	0.00%
2019-10-24	0	0.209	0.209	0.239	0.209	0.209	13,250	2,735	0.2064	3.486	3.486	3.986	3.486	3.486	794	3.4430	0.00%
2019-10-23	0	0.209	0.209	0.240	0.209	0.210	44,000	9,194	0.2090	3.486	3.486	4.003	3.486	3.503	2,638	3.4853	-6.28%
2019-10-22	0	0.223	0.209	0.239	-	-	750	150	0.2000	3.720	3.486	3.986	-	-	45	3.3360	0.00%
2019-10-21	0	0.223	0.210	0.240	-	-	1,406	281	0.1999	3.720	3.503	4.003	-	-	84	3.3336	0.00%
2019-10-18	0	0.223	0.206	0.240	0.223	0.223	130,000	28,990	0.2230	3.720	3.436	4.003	3.720	3.720	7,794	3.7196	5.69%
2019-10-17	0	0.211	0.211	0.240	-	-	78	15	0.1923	3.519	3.519	4.003	-	-	5	3.2077	2.43%
2019-10-16	0	0.206	0.206	0.240	0.206	0.206	20,000	4,012	0.2006	3.436	3.436	4.003	3.436	3.436	1,199	3.3460	0.00%
2019-10-15	0	0.206	0.210	0.240	0.205	0.208	204,000	42,006	0.2059	3.436	3.503	4.003	3.419	3.469	12,230	3.4346	-0.48%
2019-10-14	0	0.207	0.207	0.240	0.201	0.207	38,250	7,757	0.2028	3.453	3.453	4.003	3.353	3.453	2,293	3.3826	-5.48%
2019-10-11	0	0.219	0.218	0.240	0.219	0.223	48,750	10,677	0.2190	3.653	3.636	4.003	3.653	3.720	2,923	3.6532	-0.45%
2019-10-10	0	0.220	0.200	0.240	0.219	0.220	710,000	156,190	0.2200	3.670	3.336	4.003	3.653	3.670	42,566	3.6693	0.00%
2019-10-09	0	0.220	0.205	0.240	-	-	0	0	-	3.670	3.419	4.003	-	-	0	-	0.00%
2019-10-08	0	0.220	0.220	0.240	0.220	0.221	30,734	6,692	0.2177	3.670	3.670	4.003	3.670	3.686	1,843	3.6319	-12.00%
2019-10-04	0	0.250	0.220	0.300	-	-	343	72	0.2099	4.170	3.670	5.004	-	-	21	3.5013	0.00%
2019-10-03	0	0.250	0.220	0.300	-	-	750	162	0.2160	4.170	3.670	5.004	-	-	45	3.6029	0.00%
2019-10-02	0	0.250	0.250	0.280	0.213	0.250	202,250	47,541	0.2351	4.170	4.170	4.670	3.553	4.170	12,125	3.9208	-16.67%
2019-09-30	0	0.300	0.290	0.300	-	-	0	0	-	5.004	4.837	5.004	-	-	0	-	-3.23%
2019-09-27	0	0.310	0.290	0.310	0.195	0.310	221,250	63,465	0.2868	5.171	4.837	5.171	3.253	5.171	13,264	4.7846	29.17%
2019-09-26	0	0.240	0.240	0.290	0.240	0.300	55,000	13,750	0.2500	4.003	4.003	4.837	4.003	5.004	3,297	4.1700	23.08%
2019-09-25	0	0.195	0.187	0.580	0.195	0.195	17,875	3,446	0.1928	3.253	3.119	9.674	3.253	3.253	1,072	3.2156	-2.99%
2019-09-24	0	0.201	0.205	0.490	0.193	0.193	21,250	4,175	0.1965	3.353	3.419	8.173	3.219	3.219	1,274	3.2771	-7.80%
2019-09-23	0	0.218	0.185	0.600	-	-	0	0	-	3.636	3.086	10.01	-	-	0	-	0.00%
2019-09-20	0	0.218	0.191	0.530	-	-	0	0	-	3.636	3.186	8.840	-	-	0	-	0.00%
2019-09-19	0	0.218	0.205	0.600	-	-	0	0	-	3.636	3.419	10.01	-	-	0	-	0.00%
2019-09-18	0	0.218	0.211	1.460	-	-	1,250	248	0.1984	3.636	3.519	24.35	-	-	75	3.3093	0.00%
2019-09-17	0	0.218	0.210	0.280	0.218	0.218	50,000	10,900	0.2180	3.636	3.503	4.670	3.636	3.636	2,998	3.6362	-6.44%
2019-09-16	0	0.233	0.220	0.280	-	-	0	0	-	3.886	3.670	4.670	-	-	0	-	0.00%
2019-09-13	0	0.233	0.233	0.260	0.231	0.260	95,000	23,076	0.2429	3.886	3.886	4.337	3.853	4.337	5,695	4.0516	-10.38%
2019-09-12	0	0.260	-	0.270	0.260	0.280	45,500	11,774	0.2588	4.337	-	4.504	4.337	4.670	2,728	4.3162	-8.77%
2019-09-11	0	0.285	0.270	0.280	0.280	0.280	12,796	3,543	0.2769	4.754	4.504	4.670	4.670	4.670	767	4.6184	-1.72%
2019-09-10	0	0.290	0.300	0.385	0.285	0.285	21,250	6,037	0.2841	4.837	5.004	6.422	4.754	4.754	1,274	4.7387	-6.45%
2019-09-09	0	0.310	0.280	0.390	-	-	859	231	0.2689	5.171	4.670	6.505	-	-	51	4.4855	0.00%
2019-09-06	0	0.310	0.275	0.380	0.310	0.310	20,500	5,827	0.2842	5.171	4.587	6.338	5.171	5.171	1,229	4.7412	-7.46%
2019-09-05	0	0.335	0.335	0.455	0.330	0.335	92,500	30,280	0.3274	5.588	5.588	7.589	5.504	5.588	5,546	5.4602	4.69%
2019-09-04	0	0.320	0.270	0.320	0.270	0.350	44,000	14,430	0.3280	5.338	4.504	5.338	4.504	5.838	2,638	5.4702	18.52%
2019-09-03	0	0.270	0.270	0.390	0.265	0.265	2,125	560	0.2635	4.504	4.504	6.505	4.420	4.420	127	4.3956	3.85%
2019-09-02	0	0.260	0.260	0.300	0.224	0.260	19,500	4,504	0.2310	4.337	4.337	5.004	3.736	4.337	1,169	3.8526	4.42%
2019-08-30	0	0.249	0.206	0.249	0.249	0.260	74,000	18,789	0.2539	4.153	3.436	4.153	4.153	4.337	4,436	4.2351	-4.23%
2019-08-29	0	0.260	0.260	0.295	0.255	0.265	40,281	10,397	0.2581	4.337	4.337	4.921	4.253	4.420	2,415	4.3053	-1.89%
2019-08-28	0	0.265	0.260	0.350	0.260	0.270	19,757	5,197	0.2630	4.420	4.337	5.838	4.337	4.504	1,184	4.3876	0.00%
2019-08-27	0	0.265	0.260	0.265	0.260	0.265	101,000	26,755	0.2649	4.420	4.337	4.420	4.337	4.420	6,055	4.4185	-18.46%
2019-08-26	0	0.325	0.275	0.325	0.275	0.330	314,000	89,115	0.2838	5.421	4.587	5.421	4.587	5.504	18,825	4.7338	-9.72%
2019-08-23	0	0.360	0.290	0.395	0.360	0.360	25,126	9,034	0.3595	6.005	4.837	6.589	6.005	6.005	1,506	5.9972	0.00%
2019-08-22	0	0.360	0.290	0.445	-	-	906	244	0.2693	6.005	4.837	7.423	-	-	54	4.4922	0.00%
2019-08-21	0	0.018	0.017	0.019	0.017	0.024	2,825,000	52,200	0.0185	6.005	5.671	6.338	5.671	8.006	8,468	6.1642	-10.00%
2019-08-20	0	0.020	0.018	0.020	0.018	0.020	660,000	12,920	0.0196	6.672	6.005	6.672	6.005	6.672	1,978	6.5304	0.00%
2019-08-19	0	0.020	0.018	0.020	0.018	0.020	495,000	9,290	0.0188	6.672	6.005	6.672	6.005	6.672	1,484	6.2609	5.26%
2019-08-16	0	0.019	0.018	0.019	0.019	0.019	2,505,000	47,480	0.0190	6.338	6.005	6.338	6.338	6.338	7,509	6.3230	0.00%
2019-08-15	0	0.019	0.019	0.021	0.019	0.021	272,500	5,627	0.0206	6.338	6.338	7.006	6.338	7.006	817	6.8886	0.00%
2019-08-14	0	0.019	0.019	0.020	0.019	0.020	2,900,000	57,840	0.0199	6.338	6.338	6.672	6.338	6.672	8,693	6.6535	0.00%
2019-08-13	0	0.019	0.019	0.020	0.019	0.021	2,300,000	45,960	0.0200	6.338	6.338	6.672	6.338	7.006	6,895	6.6662	-9.52%
2019-08-12	0	0.021	0.020	0.024	0.020	0.025	3,234,687	70,493	0.0218	7.006	6.672	8.006	6.672	8.340	9,696	7.2700	-19.23%
2019-08-09	0	0.026	0.025	0.026	0.022	0.026	1,231,250	30,445	0.0247	8.674	8.340	8.674	7.339	8.674	3,691	8.2488	0.00%
2019-08-08	0	0.026	0.024	0.026	0.020	0.026	47,806,250	980,708	0.0205	8.674	8.006	8.674	6.672	8.674	143,305	6.8435	30.00%
2019-08-07	0	0.020	0.020	0.021	-	-	0	0	-	6.672	6.672	7.006	-	-	0	-	5.26%
2019-08-06	0	0.019	0.019	0.020	0.019	0.021	1,035,000	20,810	0.0201	6.338	6.338	6.672	6.338	7.006	3,103	6.7074	-9.52%
2019-08-05	0	0.021	0.017	0.021	0.021	0.026	3,522,500	78,220	0.0222	7.006	5.671	7.006	7.006	8.674	10,559	7.4078	0.00%
2019-08-02	0	0.021	0.021	0.022	0.021	0.022	2,020,000	43,025	0.0213	7.006	7.006	7.339	7.006	7.339	6,055	7.1055	-8.70%
2019-08-01	0	0.023	0.022	0.023	0.022	0.023	1,203,125	27,046	0.0225	7.673	7.339	7.673	7.339	7.673	3,607	7.4992	4.55%
2019-07-31	0	0.022	0.022	0.023	0.022	0.023	627,500	14,367	0.0229	7.339	7.339	7.673	7.339	7.673	1,881	7.6379	-4.35%
2019-07-30	0	0.023	0.022	0.023	0.022	0.024	1,161,562	26,419	0.0227	7.673	7.339	7.673	7.339	8.006	3,482	7.5875	0.00%
2019-07-29	0	0.023	0.023	0.024	0.022	0.024	3,685,000	85,170	0.0231	7.673	7.673	8.006	7.339	8.006	11,046	7.7103	4.55%
2019-07-26	0	0.022	0.022	0.024	0.022	0.024	2,940,000	69,200	0.0235	7.339	7.339	8.006	7.339	8.006	8,813	7.8520	-8.33%
2019-07-25	0	0.024	0.023	0.025	0.022	0.028	6,824,688	167,046	0.0245	8.006	7.673	8.340	7.339	9.341	20,458	8.1654	9.09%
2019-07-24	0	0.022	0.022	0.023	0.022	0.023	3,991,250	90,631	0.0227	7.339	7.339	7.673	7.339	7.673	11,964	7.5751	0.00%
2019-07-23	0	0.022	0.021	0.023	0.021	0.027	22,251,250	514,515	0.0231	7.339	7.006	7.673	7.006	9.007	66,701	7.7138	-26.67%
2019-07-22	0	0.030	0.027	0.030	0.028	0.030	245,000	6,975	0.0285	10.01	9.007	10.01	9.341	10.01	734	9.4973	-3.23%
2019-07-19	0	0.031	0.027	0.031	0.028	0.032	422,500	12,700	0.0301	10.34	9.007	10.34	9.341	10.68	1,266	10.028	-3.13%
2019-07-18	0	0.032	0.028	0.032	-	-	100,000	3,200	0.0320	10.68	9.341	10.68	-	-	300	10.675	0.00%
2019-07-17	0	0.032	0.029	0.032	0.028	0.032	150,000	4,390	0.0293	10.68	9.674	10.68	9.341	10.68	450	9.7633	3.23%
2019-07-16	0	0.031	0.028	0.031	0.028	0.031	980,000	28,320	0.0289	10.34	9.341	10.34	9.341	10.34	2,938	9.6403	0.00%
2019-07-15	0	0.031	0.029	0.032	0.028	0.031	800,000	22,980	0.0287	10.34	9.674	10.68	9.341	10.34	2,398	9.5826	3.33%
2019-07-12	0	0.030	0.029	0.030	0.028	0.030	520,000	14,640	0.0282	10.01	9.674	10.01	9.341	10.01	1,559	9.3921	-9.09%
2019-07-11	0	0.033	0.030	0.033	0.030	0.034	565,625	17,160	0.0303	11.01	10.01	11.01	10.01	11.34	1,696	10.121	0.00%
2019-07-10	0	0.033	0.029	0.033	0.030	0.033	2,480,000	74,330	0.0300	11.01	9.674	11.01	10.01	11.01	7,434	9.9985	0.00%
2019-07-09	0	0.033	0.030	0.033	0.027	0.033	800,000	23,980	0.0300	11.01	10.01	11.01	9.007	11.01	2,398	9.9996	0.00%
2019-07-08	0	0.033	0.029	0.033	0.030	0.035	4,686,250	156,048	0.0333	11.01	9.674	11.01	10.01	11.68	14,048	11.109	6.45%
2019-07-05	0	0.031	0.028	0.031	0.027	0.033	3,425,000	100,665	0.0294	10.34	9.341	10.34	9.007	11.01	10,267	9.8048	10.71%
2019-07-04	0	0.028	0.025	0.028	-	-	0	0	-	9.341	8.340	9.341	-	-	0	-	0.00%
2019-07-03	0	0.028	0.025	0.028	0.025	0.028	1,278,125	32,942	0.0258	9.341	8.340	9.341	8.340	9.341	3,831	8.5980	12.00%
2019-07-02	0	0.025	0.025	0.028	0.025	0.026	383,125	9,602	0.0251	8.340	8.340	9.341	8.340	8.674	1,148	8.3607	-10.71%
2019-06-28	0	0.028	0.026	0.028	-	-	0	0	-	9.341	8.674	9.341	-	-	0	-	0.00%
2019-06-27	0	0.028	0.026	0.028	0.026	0.028	536,250	14,705	0.0274	9.341	8.674	9.341	8.674	9.341	1,607	9.1479	0.00%
2019-06-26	0	0.028	0.026	0.028	0.026	0.028	8,345,000	225,260	0.0270	9.341	8.674	9.341	8.674	9.341	25,015	9.0049	0.00%
2019-06-25	0	0.028	0.025	0.028	0.026	0.029	380,000	10,460	0.0275	9.341	8.340	9.341	8.674	9.674	1,139	9.1827	0.00%
2019-06-24	0	0.028	0.025	0.028	0.024	0.028	290,000	7,480	0.0258	9.341	8.340	9.341	8.006	9.341	869	8.6045	7.69%
2019-06-21	0	0.026	0.025	0.026	0.025	0.026	255,000	6,320	0.0248	8.674	8.340	8.674	8.340	8.674	764	8.2680	0.00%
2019-06-20	0	0.026	0.025	0.027	-	-	0	0	-	8.674	8.340	9.007	-	-	0	-	0.00%
2019-06-19	0	0.026	0.025	0.027	0.026	0.026	790,000	20,430	0.0259	8.674	8.340	9.007	8.674	8.674	2,368	8.6271	0.00%
2019-06-18	0	0.026	0.026	0.027	0.025	0.027	1,614,375	41,287	0.0256	8.674	8.674	9.007	8.340	9.007	4,839	8.5316	-7.14%
2019-06-17	0	0.028	0.026	0.028	0.028	0.033	2,080,000	64,000	0.0308	9.341	8.674	9.341	9.341	11.01	6,235	10.265	-3.45%
2019-06-14	0	0.029	0.026	0.029	0.025	0.029	1,218,750	31,836	0.0261	9.674	8.674	9.674	8.340	9.674	3,653	8.7142	7.41%
2019-06-13	0	0.027	0.025	0.028	0.027	0.027	20,000	540	0.0270	9.007	8.340	9.341	9.007	9.007	60	9.0071	-10.00%
2019-06-12	0	0.030	0.027	0.030	-	-	5,000	85	0.0170	10.01	9.007	10.01	-	-	15	5.6712	-3.23%
2019-06-11	0	0.031	0.028	0.031	0.028	0.031	738,281	20,763	0.0281	10.34	9.341	10.34	9.341	10.34	2,213	9.3819	-3.13%
2019-06-10	0	0.032	0.026	0.032	0.029	0.033	40,000	1,240	0.0310	10.68	8.674	10.68	9.674	11.01	120	10.342	14.29%
2019-06-06	0	0.028	0.027	0.028	0.026	0.028	642,500	17,330	0.0270	9.341	9.007	9.341	8.674	9.341	1,926	8.9981	0.00%
2019-06-05	0	0.028	0.026	0.028	0.027	0.028	170,000	4,590	0.0270	9.341	8.674	9.341	9.007	9.341	510	9.0071	-6.67%
2019-06-04	0	0.030	0.027	0.030	0.025	0.031	1,125,000	29,130	0.0259	10.01	9.007	10.01	8.340	10.34	3,372	8.6380	0.00%
2019-06-03	0	0.030	0.028	0.030	-	-	0	0	-	10.01	9.341	10.01	-	-	0	-	0.00%
2019-05-31	0	0.030	0.028	0.030	-	-	0	0	-	10.01	9.341	10.01	-	-	0	-	0.00%
2019-05-30	0	0.030	0.029	0.030	-	-	0	0	-	10.01	9.674	10.01	-	-	0	-	-3.23%
2019-05-29	0	0.031	0.029	0.031	0.030	0.031	70,000	2,060	0.0294	10.34	9.674	10.34	10.01	10.34	210	9.8173	0.00%
2019-05-28	0	0.031	0.029	0.031	-	-	0	0	-	10.34	9.674	10.34	-	-	0	-	0.00%
2019-05-27	0	0.031	0.028	0.031	0.027	0.031	590,000	16,500	0.0280	10.34	9.341	10.34	9.007	10.34	1,769	9.3294	0.00%
2019-05-24	0	0.031	0.026	0.031	0.030	0.031	790,000	24,100	0.0305	10.34	8.674	10.34	10.01	10.34	2,368	10.177	0.00%
2019-05-23	0	0.031	0.030	0.033	0.031	0.031	600,000	18,600	0.0310	10.34	10.01	11.01	10.34	10.34	1,799	10.342	3.33%
2019-05-22	0	0.030	0.030	0.032	0.029	0.030	677,187	20,028	0.0296	10.01	10.01	10.68	9.674	10.01	2,030	9.8662	-9.09%
2019-05-21	0	0.033	0.031	0.033	-	-	0	0	-	11.01	10.34	11.01	-	-	0	-	0.00%
2019-05-20	0	0.033	0.030	0.033	0.030	0.033	820,000	24,780	0.0302	11.01	10.01	11.01	10.01	11.01	2,458	10.081	0.00%
2019-05-17	0	0.033	0.030	0.033	0.030	0.033	840,000	25,320	0.0301	11.01	10.01	11.01	10.01	11.01	2,518	10.056	3.12%
2019-05-16	0	0.032	0.031	0.032	0.030	0.032	760,000	23,080	0.0304	10.68	10.34	10.68	10.01	10.68	2,278	10.131	-3.03%
2019-05-15	0	0.033	0.031	0.033	0.033	0.033	260,000	8,580	0.0330	11.01	10.34	11.01	11.01	11.01	779	11.009	0.00%
2019-05-14	0	0.033	0.030	0.033	0.033	0.033	80,000	2,640	0.0330	11.01	10.01	11.01	11.01	11.01	240	11.009	0.00%
2019-05-10	0	0.033	0.031	0.033	-	-	0	0	-	11.01	10.34	11.01	-	-	0	-	-2.94%
2019-05-09	0	0.034	0.032	0.034	0.031	0.034	680,000	21,520	0.0316	11.34	10.68	11.34	10.34	11.34	2,038	10.557	-2.86%
2019-05-08	0	0.035	0.034	0.035	0.034	0.036	2,400,000	83,280	0.0347	11.68	11.34	11.68	11.34	12.01	7,194	11.576	-5.41%
2019-05-07	0	0.037	0.036	0.039	-	-	0	0	-	12.34	12.01	13.01	-	-	0	-	0.00%
2019-05-06	0	0.037	0.035	0.037	0.037	0.037	240,000	8,880	0.0370	12.34	11.68	12.34	12.34	12.34	719	12.343	-5.13%
2019-05-03	0	0.039	0.038	0.039	-	-	0	0	-	13.01	12.68	13.01	-	-	0	-	0.00%
2019-05-02	0	0.039	0.038	0.041	-	-	2,187	74	0.0338	13.01	12.68	13.68	-	-	7	11.288	0.00%
2019-04-30	0	0.039	0.038	0.041	0.038	0.041	6,380,000	253,240	0.0397	13.01	12.68	13.68	12.68	13.68	19,125	13.241	0.00%
2019-04-29	0	0.039	0.039	0.040	0.039	0.039	210,000	8,010	0.0381	13.01	13.01	13.34	13.01	13.01	630	12.724	0.00%
2019-04-26	0	0.039	0.039	0.040	0.039	0.039	105,000	4,075	0.0388	13.01	13.01	13.34	13.01	13.01	315	12.947	-2.50%
2019-04-25	0	0.040	0.039	0.040	0.040	0.040	37,500	1,395	0.0372	13.34	13.01	13.34	13.34	13.34	112	12.410	-2.44%
2019-04-24	0	0.041	0.041	0.042	0.040	0.040	1,060,000	42,600	0.0402	13.68	13.68	14.01	13.34	13.34	3,177	13.407	2.50%
2019-04-23	0	0.040	0.040	0.042	0.040	0.040	1,240,000	49,600	0.0400	13.34	13.34	14.01	13.34	13.34	3,717	13.344	0.00%
2019-04-18	0	0.040	0.040	0.041	0.040	0.040	270,000	10,750	0.0398	13.34	13.34	13.68	13.34	13.34	809	13.282	-2.44%
2019-04-17	0	0.041	0.040	0.041	0.038	0.041	1,600,000	62,320	0.0390	13.68	13.34	13.68	12.68	13.68	4,796	12.994	2.50%
2019-04-16	0	0.040	0.039	0.040	0.040	0.040	145,000	5,745	0.0396	13.34	13.01	13.34	13.34	13.34	435	13.217	0.00%
2019-04-15	0	0.040	0.039	0.041	0.040	0.041	505,000	20,280	0.0402	13.34	13.01	13.68	13.34	13.68	1,514	13.397	-2.44%
2019-04-12	0	0.041	0.040	0.042	0.041	0.041	140,000	5,740	0.0410	13.68	13.34	14.01	13.68	13.68	420	13.678	0.00%
2019-04-11	0	0.041	0.041	0.042	0.041	0.041	20,000	820	0.0410	13.68	13.68	14.01	13.68	13.68	60	13.678	-2.38%
2019-04-10	0	0.042	0.041	0.042	-	-	1,875	67	0.0357	14.01	13.68	14.01	-	-	6	11.921	0.00%
2019-04-09	0	0.042	0.042	0.043	0.041	0.043	280,000	11,475	0.0410	14.01	14.01	14.34	13.68	14.34	839	13.672	-2.33%
2019-04-08	0	0.043	0.041	0.043	-	-	1,250	46	0.0368	14.34	13.68	14.34	-	-	4	12.276	-2.27%
2019-04-04	0	0.044	0.042	0.044	0.042	0.044	200,000	8,720	0.0436	14.68	14.01	14.68	14.01	14.68	600	14.545	4.76%
2019-04-03	0	0.042	0.041	0.042	-	-	11,562	417	0.0361	14.01	13.68	14.01	-	-	35	12.032	0.00%
2019-04-02	0	0.042	0.041	0.043	0.040	0.042	925,000	38,070	0.0412	14.01	13.68	14.34	13.34	14.01	2,773	13.730	2.44%
2019-04-01	0	0.041	0.040	0.041	0.040	0.041	445,000	17,995	0.0404	13.68	13.34	13.68	13.34	13.68	1,334	13.490	-4.65%
2019-03-29	0	0.043	0.039	0.043	0.040	0.044	511,250	20,993	0.0411	14.34	13.01	14.34	13.34	14.68	1,533	13.698	2.38%
2019-03-28	0	0.042	0.041	0.042	0.041	0.043	660,000	27,760	0.0421	14.01	13.68	14.01	13.68	14.34	1,978	14.031	5.00%
2019-03-27	0	0.040	0.039	0.042	0.040	0.043	11,115,000	455,045	0.0409	13.34	13.01	14.01	13.34	14.34	33,319	13.657	-2.44%
2019-03-26	0	0.041	0.040	0.041	0.041	0.042	1,060,000	43,680	0.0412	13.68	13.34	13.68	13.68	14.01	3,177	13.747	-4.65%
2019-03-25	0	0.043	0.041	0.046	0.042	0.044	5,040,000	221,500	0.0439	14.34	13.68	15.35	14.01	14.68	15,108	14.661	2.38%
2019-03-22	0	0.042	0.042	0.047	0.041	0.046	1,490,000	63,800	0.0428	14.01	14.01	15.68	13.68	15.35	4,466	14.284	-6.67%
2019-03-21	0	0.045	0.045	0.047	0.042	0.046	185,625	7,978	0.0430	15.01	15.01	15.68	14.01	15.35	556	14.338	2.27%
2019-03-20	0	0.044	0.044	0.046	0.044	0.047	1,072,500	48,295	0.0450	14.68	14.68	15.35	14.68	15.68	3,215	15.022	-2.22%
2019-03-19	0	0.045	0.042	0.046	0.045	0.048	10,240,000	471,180	0.0460	15.01	14.01	15.35	15.01	16.01	30,696	15.350	-4.26%
2019-03-18	0	0.047	0.044	0.047	0.042	0.048	128,930,000	5,624,560	0.0436	15.68	14.68	15.68	14.01	16.01	386,484	14.553	2.17%
2019-03-15	0	0.046	0.042	0.046	0.042	0.046	57,880,000	2,532,720	0.0438	15.35	14.01	15.35	14.01	15.35	173,502	14.598	2.22%
2019-03-14	0	0.045	0.042	0.046	0.044	0.047	680,000	30,140	0.0443	15.01	14.01	15.35	14.68	15.68	2,038	14.786	-2.17%
2019-03-13	0	0.046	0.042	0.046	0.045	0.047	960,000	43,840	0.0457	15.35	14.01	15.35	15.01	15.68	2,878	15.234	4.55%
2019-03-12	0	0.044	0.043	0.044	0.041	0.045	8,003,750	359,042	0.0449	14.68	14.34	14.68	13.68	15.01	23,992	14.965	0.00%
2019-03-11	0	0.044	0.041	0.046	0.042	0.044	140,000	6,000	0.0429	14.68	13.68	15.35	14.01	14.68	420	14.297	-2.22%
2019-03-08	0	0.045	0.041	0.045	0.045	0.045	154,312	6,773	0.0439	15.01	13.68	15.01	15.01	15.01	463	14.642	-2.17%
2019-03-07	0	0.046	0.042	0.046	0.041	0.046	900,000	37,500	0.0417	15.35	14.01	15.35	13.68	15.35	2,698	13.900	4.55%
2019-03-06	0	0.044	0.042	0.045	0.042	0.045	480,000	20,260	0.0422	14.68	14.01	15.01	14.01	15.01	1,439	14.081	4.76%
2019-03-05	0	0.042	0.041	0.042	0.041	0.043	1,360,000	56,340	0.0414	14.01	13.68	14.01	13.68	14.34	4,077	13.820	-4.55%
2019-03-04	0	0.044	0.043	0.044	0.042	0.045	965,000	41,760	0.0433	14.68	14.34	14.68	14.01	15.01	2,893	14.436	-6.38%
2019-03-01	0	0.047	0.042	0.047	-	-	3,750	120	0.0320	15.68	14.01	15.68	-	-	11	10.675	0.00%
2019-02-28	0	0.047	0.044	0.047	0.042	0.048	1,520,000	69,380	0.0456	15.68	14.68	15.68	14.01	16.01	4,556	15.227	0.00%
2019-02-27	0	0.047	0.043	0.047	0.041	0.047	470,000	21,520	0.0458	15.68	14.34	15.68	13.68	15.68	1,409	15.275	4.44%
2019-02-26	0	0.045	0.042	0.045	0.041	0.045	7,036,875	290,240	0.0412	15.01	14.01	15.01	13.68	15.01	21,094	13.759	2.27%
2019-02-25	0	0.044	0.042	0.045	0.042	0.044	1,320,000	57,340	0.0434	14.68	14.01	15.01	14.01	14.68	3,957	14.491	4.76%
2019-02-22	0	0.042	0.042	0.045	0.039	0.044	480,000	20,100	0.0419	14.01	14.01	15.01	13.01	14.68	1,439	13.969	0.00%
2019-02-21	0	0.042	0.040	0.043	0.040	0.042	240,000	9,700	0.0404	14.01	13.34	14.34	13.34	14.01	719	13.483	0.00%
2019-02-20	0	0.042	0.041	0.044	0.040	0.042	830,000	33,800	0.0407	14.01	13.68	14.68	13.34	14.01	2,488	13.585	-2.33%
2019-02-19	0	0.043	0.040	0.043	0.040	0.043	360,000	14,520	0.0403	14.34	13.34	14.34	13.34	14.34	1,079	13.455	7.50%
2019-02-18	0	0.040	0.040	0.046	0.040	0.043	960,000	39,100	0.0407	13.34	13.34	15.35	13.34	14.34	2,878	13.587	-13.04%
2019-02-15	0	0.046	0.041	0.046	0.043	0.046	785,625	34,239	0.0436	15.35	13.68	15.35	14.34	15.35	2,355	14.539	0.00%
2019-02-14	0	0.046	0.040	0.047	0.046	0.047	4,021,000	184,972	0.0460	15.35	13.34	15.68	15.35	15.68	12,053	15.346	0.00%
2019-02-13	0	0.046	0.047	0.048	0.040	0.047	1,015,625	43,977	0.0433	15.35	15.68	16.01	13.34	15.68	3,044	14.445	21.05%
2019-02-12	0	0.038	0.037	0.039	0.037	0.039	2,675,000	99,380	0.0372	12.68	12.34	13.01	12.34	13.01	8,019	12.394	-2.56%
2019-02-11	0	0.039	0.038	0.039	0.038	0.040	350,000	13,260	0.0379	13.01	12.68	13.01	12.68	13.34	1,049	12.639	2.63%
2019-02-08	0	0.038	0.036	0.038	0.038	0.040	260,000	10,060	0.0387	12.68	12.01	12.68	12.68	13.34	779	12.908	-5.00%
2019-02-04	0	0.040	0.037	0.040	-	-	0	0	-	13.34	12.34	13.34	-	-	0	-	0.00%
2019-02-01	0	0.040	0.036	0.040	-	-	0	0	-	13.34	12.01	13.34	-	-	0	-	0.00%
2019-01-31	0	0.040	0.038	0.040	0.038	0.041	875,000	34,355	0.0393	13.34	12.68	13.34	12.68	13.68	2,623	13.098	2.56%
2019-01-30	0	0.039	0.038	0.039	0.038	0.039	125,000	4,830	0.0386	13.01	12.68	13.01	12.68	13.01	375	12.890	-2.50%
2019-01-29	0	0.040	0.040	0.041	0.040	0.041	730,000	29,725	0.0407	13.34	13.34	13.68	13.34	13.68	2,188	13.584	0.00%
2019-01-28	0	0.040	0.038	0.040	0.039	0.042	8,040,000	321,280	0.0400	13.34	12.68	13.34	13.01	14.01	24,101	13.331	0.00%
2019-01-25	0	0.040	0.037	0.040	-	-	0	0	-	13.34	12.34	13.34	-	-	0	-	0.00%
2019-01-24	0	0.040	0.038	0.040	0.040	0.040	160,000	6,400	0.0400	13.34	12.68	13.34	13.34	13.34	480	13.344	0.00%
2019-01-23	0	0.040	0.038	0.040	0.038	0.040	980,000	37,960	0.0387	13.34	12.68	13.34	12.68	13.34	2,938	12.922	5.26%
2019-01-22	0	0.038	0.038	0.043	0.038	0.046	35,315,000	1,414,370	0.0401	12.68	12.68	14.34	12.68	15.35	105,861	13.361	-11.63%
2019-01-21	0	0.043	0.043	0.048	0.043	0.048	6,869,687	308,676	0.0449	14.34	14.34	16.01	14.34	16.01	20,593	14.990	-8.51%
2019-01-18	0	0.047	0.045	0.050	-	-	0	0	-	15.68	15.01	16.68	-	-	0	-	0.00%
2019-01-17	0	0.047	0.044	0.050	0.045	0.048	7,290,000	349,350	0.0479	15.68	14.68	16.68	15.01	16.01	21,853	15.987	0.00%
2019-01-16	0	0.047	0.045	0.050	-	-	0	0	-	15.68	15.01	16.68	-	-	0	-	0.00%
2019-01-15	0	0.047	0.045	0.050	0.043	0.047	100,000	4,160	0.0416	15.68	15.01	16.68	14.34	15.68	300	13.878	-6.00%
2019-01-14	0	0.050	0.042	0.050	-	-	0	0	-	16.68	14.01	16.68	-	-	0	-	0.00%
2019-01-11	0	0.050	0.043	0.050	0.050	0.050	380,000	19,000	0.0500	16.68	14.34	16.68	16.68	16.68	1,139	16.680	0.00%
2019-01-10	0	0.050	0.049	0.050	0.049	0.050	360,000	17,900	0.0497	16.68	16.35	16.68	16.35	16.68	1,079	16.587	0.00%
2019-01-09	0	0.050	0.045	0.050	-	-	5,000	210	0.0420	16.68	15.01	16.68	-	-	15	14.011	0.00%
2019-01-08	0	0.050	0.048	0.052	-	-	0	0	-	16.68	16.01	17.35	-	-	0	-	0.00%
2019-01-07	0	0.050	0.048	0.050	-	-	0	0	-	16.68	16.01	16.68	-	-	0	-	0.00%
2019-01-04	0	0.050	0.048	0.050	0.051	0.052	4,300,000	223,400	0.0520	16.68	16.01	16.68	17.01	17.35	12,890	17.332	4.17%
2019-01-03	0	0.048	0.046	0.049	0.048	0.048	180,000	8,640	0.0480	16.01	15.35	16.35	16.01	16.01	540	16.013	-2.04%
2019-01-02	0	0.049	0.049	0.053	0.048	0.056	5,370,000	298,580	0.0556	16.35	16.35	17.68	16.01	18.68	16,097	18.549	-3.92%
2018-12-31	0	0.051	0.050	0.055	-	-	0	0	-	17.01	16.68	18.35	-	-	0	-	0.00%
2018-12-28	0	0.051	0.050	0.053	0.050	0.051	781,875	39,724	0.0508	17.01	16.68	17.68	16.68	17.01	2,344	16.949	-3.77%
2018-12-27	0	0.053	0.050	0.053	0.050	0.053	5,105,000	255,540	0.0501	17.68	16.68	17.68	16.68	17.68	15,303	16.699	3.92%
2018-12-24	0	0.051	0.050	0.055	0.050	0.051	380,000	19,340	0.0509	17.01	16.68	18.35	16.68	17.01	1,139	16.978	-3.77%
2018-12-21	0	0.053	0.050	0.053	0.050	0.054	7,260,000	391,760	0.0540	17.68	16.68	17.68	16.68	18.01	21,763	18.001	6.00%
2018-12-20	0	0.050	0.040	0.050	-	-	0	0	-	16.68	13.34	16.68	-	-	0	-	0.00%
2018-12-19	0	0.050	0.042	0.050	-	-	0	0	-	16.68	14.01	16.68	-	-	0	-	0.00%
2018-12-18	0	0.050	0.040	0.050	0.047	0.050	5,900,000	284,460	0.0482	16.68	13.34	16.68	15.68	16.68	17,686	16.084	4.17%
2018-12-17	0	0.048	0.043	0.048	0.048	0.049	285,000	13,840	0.0486	16.01	14.34	16.01	16.01	16.35	854	16.200	11.63%
2018-12-14	0	0.043	0.043	0.044	0.042	0.044	500,000	21,380	0.0428	14.34	14.34	14.68	14.01	14.68	1,499	14.265	-4.44%
2018-12-13	0	0.045	0.044	0.045	0.044	0.045	2,491,250	111,130	0.0446	15.01	14.68	15.01	14.68	15.01	7,468	14.881	-2.17%
2018-12-12	0	0.046	0.043	0.046	0.046	0.046	622,000	28,620	0.0460	15.35	14.34	15.35	15.35	15.35	1,865	15.350	0.00%
2018-12-11	0	0.046	0.045	0.046	0.045	0.047	1,140,000	51,840	0.0455	15.35	15.01	15.35	15.01	15.68	3,417	15.170	-2.13%
2018-12-10	0	0.047	0.047	0.049	0.047	0.048	1,355,625	64,536	0.0476	15.68	15.68	16.35	15.68	16.01	4,064	15.881	-6.00%
2018-12-07	0	0.050	0.050	0.053	0.050	0.050	62,500	3,002	0.0480	16.68	16.68	17.68	16.68	16.68	187	16.023	-3.85%
2018-12-06	0	0.052	0.050	0.052	0.049	0.052	3,852,500	197,170	0.0512	17.35	16.68	17.35	16.35	17.35	11,548	17.073	-3.70%
2018-12-05	0	0.054	0.054	0.055	0.053	0.054	680,000	36,420	0.0536	18.01	18.01	18.35	17.68	18.01	2,038	17.867	-1.82%
2018-12-04	0	0.055	0.055	0.056	0.055	0.057	1,480,000	82,840	0.0560	18.35	18.35	18.68	18.35	19.02	4,436	18.672	-1.79%
2018-12-03	0	0.056	0.055	0.058	0.054	0.058	940,000	53,000	0.0564	18.68	18.35	19.35	18.01	19.35	2,818	18.809	-1.75%
2018-11-30	0	0.057	0.055	0.058	0.057	0.058	1,535,000	87,680	0.0571	19.02	18.35	19.35	19.02	19.35	4,601	19.055	-3.39%
2018-11-29	0	0.059	0.057	0.059	0.058	0.060	860,000	50,580	0.0588	19.68	19.02	19.68	19.35	20.02	2,578	19.620	-1.67%
2018-11-28	0	0.060	0.060	0.063	0.059	0.060	315,000	18,730	0.0595	20.02	20.02	21.02	19.68	20.02	944	19.836	-4.76%
2018-11-27	0	0.063	0.060	0.063	0.064	0.064	660,000	42,240	0.0640	21.02	20.02	21.02	21.35	21.35	1,978	21.350	-3.08%
2018-11-26	0	0.065	0.056	0.065	0.054	0.065	362,500	20,402	0.0563	21.68	18.68	21.68	18.01	21.68	1,087	18.775	3.17%
2018-11-23	0	0.063	0.060	0.063	-	-	565,000	36,107	0.0639	21.02	20.02	21.02	-	-	1,694	21.319	0.00%
2018-11-22	0	0.063	0.063	0.064	0.062	0.064	5,880,000	367,080	0.0624	21.02	21.02	21.35	20.68	21.35	17,626	20.826	-3.08%
2018-11-21	0	0.065	0.054	0.065	-	-	0	0	-	21.68	18.01	21.68	-	-	0	-	-1.52%
2018-11-20	0	0.066	0.060	0.066	-	-	0	0	-	22.02	20.02	22.02	-	-	0	-	0.00%
2018-11-19	0	0.066	0.061	0.066	0.053	0.070	140,000	9,260	0.0661	22.02	20.35	22.02	17.68	23.35	420	22.065	4.76%
2018-11-16	0	0.063	0.062	0.064	0.062	0.063	340,000	21,280	0.0626	21.02	20.68	21.35	20.68	21.02	1,019	20.879	-1.56%
2018-11-15	0	0.064	0.062	0.064	0.061	0.064	1,280,000	79,820	0.0624	21.35	20.68	21.35	20.35	21.35	3,837	20.803	-1.54%
2018-11-14	0	0.065	0.062	0.065	0.062	0.065	980,000	61,740	0.0630	21.68	20.68	21.68	20.68	21.68	2,938	21.017	-1.52%
2018-11-13	0	0.066	0.063	0.066	0.061	0.066	6,860,000	432,280	0.0630	22.02	21.02	22.02	20.35	22.02	20,564	21.022	-2.94%
2018-11-12	0	0.068	0.063	0.068	0.067	0.068	120,000	8,060	0.0672	22.68	21.02	22.68	22.35	22.68	360	22.407	0.00%
2018-11-09	0	0.068	0.063	0.068	0.062	0.068	93,125	5,876	0.0631	22.68	21.02	22.68	20.68	22.68	279	21.049	-1.45%
2018-11-08	0	0.069	0.063	0.069	0.068	0.069	120,000	8,180	0.0682	23.02	21.02	23.02	22.68	23.02	360	22.740	0.00%
2018-11-07	0	0.069	0.062	0.069	0.062	0.069	100,000	6,740	0.0674	23.02	20.68	23.02	20.68	23.02	300	22.484	0.00%
2018-11-06	0	0.069	0.066	0.069	0.063	0.069	2,605,000	177,790	0.0682	23.02	22.02	23.02	21.02	23.02	7,809	22.768	0.00%
2018-11-05	0	0.069	0.065	0.069	-	-	0	0	-	23.02	21.68	23.02	-	-	0	-	-1.43%
2018-11-02	0	0.070	0.068	0.070	0.065	0.070	245,000	16,400	0.0669	23.35	22.68	23.35	21.68	23.35	734	22.331	-1.41%
2018-11-01	0	0.071	0.068	0.071	0.065	0.071	1,320,000	89,820	0.0680	23.69	22.68	23.69	21.68	23.69	3,957	22.700	1.43%
2018-10-31	0	0.070	0.066	0.070	0.074	0.074	1,000,000	74,000	0.0740	23.35	22.02	23.35	24.69	24.69	2,998	24.686	-2.78%
2018-10-30	0	0.072	0.065	0.072	0.072	0.074	4,405,467	325,728	0.0739	24.02	21.68	24.02	24.02	24.69	13,206	24.665	0.00%
2018-10-29	0	0.072	0.067	0.072	0.062	0.072	2,540,000	167,020	0.0658	24.02	22.35	24.02	20.68	24.02	7,614	21.936	2.86%
2018-10-26	0	0.070	0.067	0.070	0.070	0.070	45,000	3,100	0.0689	23.35	22.35	23.35	23.35	23.35	135	22.981	-1.41%
2018-10-25	0	0.071	0.068	0.071	0.067	0.071	2,426,875	161,492	0.0665	23.69	22.68	23.69	22.35	23.69	7,275	22.199	2.90%
2018-10-24	0	0.069	0.066	0.069	0.064	0.069	4,400,000	285,360	0.0649	23.02	22.02	23.02	21.35	23.02	13,190	21.635	9.52%
2018-10-23	0	0.063	0.063	0.067	-	-	0	0	-	21.02	21.02	22.35	-	-	0	-	0.00%
2018-10-22	0	0.063	0.063	0.066	0.063	0.063	64,687	4,051	0.0626	21.02	21.02	22.02	21.02	21.02	194	20.891	-1.56%
2018-10-19	0	0.064	0.064	0.067	0.061	0.061	120,000	7,320	0.0610	21.35	21.35	22.35	20.35	20.35	360	20.349	-1.54%
2018-10-18	0	0.065	0.064	0.069	0.064	0.067	6,480,000	431,000	0.0665	21.68	21.35	23.02	21.35	22.35	19,425	22.188	0.00%
2018-10-16	0	0.065	0.064	0.068	0.064	0.065	960,312	61,618	0.0642	21.68	21.35	22.68	21.35	21.68	2,879	21.405	-4.41%
2018-10-15	0	0.068	0.065	0.068	0.063	0.069	1,800,000	117,080	0.0650	22.68	21.68	22.68	21.02	23.02	5,396	21.699	-2.86%
2018-10-12	0	0.070	0.069	0.072	0.070	0.075	13,442,343	991,236	0.0737	23.35	23.02	24.02	23.35	25.02	40,295	24.599	-10.26%
2018-10-11	0	0.078	0.072	0.078	0.072	0.080	7,145,000	561,425	0.0786	26.02	24.02	26.02	24.02	26.69	21,418	26.213	-3.70%
2018-10-10	0	0.081	0.081	0.083	0.081	0.081	30,000	2,340	0.0780	27.02	27.02	27.69	27.02	27.02	90	26.021	0.00%
2018-10-09	0	0.081	0.081	0.084	0.081	0.081	1,008,125	81,580	0.0809	27.02	27.02	28.02	27.02	27.02	3,022	26.996	-5.81%
2018-10-08	0	0.086	0.084	0.086	0.083	0.089	393,145,411	34,720,667	0.0883	28.69	28.02	28.69	27.69	29.69	1,178,502	29.462	-1.15%
2018-10-05	0	0.087	0.084	0.087	0.082	0.089	218,672,812	19,270,240	0.0881	29.02	28.02	29.02	27.36	29.69	655,499	29.398	-3.33%
2018-10-04	0	0.090	0.087	0.090	0.082	0.090	4,230,000	375,720	0.0888	30.02	29.02	30.02	27.36	30.02	12,680	29.631	0.00%
2018-10-03	0	0.090	0.086	0.090	0.080	0.090	860,000	74,680	0.0868	30.02	28.69	30.02	26.69	30.02	2,578	28.969	0.00%
2018-10-02	0	0.090	0.088	0.090	0.083	0.090	571,875	49,060	0.0858	30.02	29.36	30.02	27.69	30.02	1,714	28.619	7.14%
2018-09-28	0	0.084	0.084	0.088	0.072	0.091	10,998,716	902,331	0.0820	28.02	28.02	29.36	24.02	30.36	32,970	27.368	7.69%
2018-09-27	0	0.078	0.072	0.080	0.064	0.078	5,253,750	364,865	0.0694	26.02	24.02	26.69	21.35	26.02	15,749	23.168	25.81%
2018-09-26	0	0.062	0.062	0.064	0.062	0.062	20,000	1,240	0.0620	20.68	20.68	21.35	20.68	20.68	60	20.683	-3.13%
2018-09-24	0	0.064	0.055	0.065	-	-	0	0	-	21.35	18.35	21.68	-	-	0	-	0.00%
2018-09-21	0	0.064	0.062	0.064	0.062	0.067	3,940,000	249,200	0.0632	21.35	20.68	21.35	20.68	22.35	11,811	21.100	-4.48%
2018-09-20	0	0.067	0.066	0.068	0.066	0.067	400,000	26,520	0.0663	22.35	22.02	22.68	22.02	22.35	1,199	22.118	-1.47%
2018-09-19	0	0.068	0.065	0.068	0.066	0.069	960,000	64,300	0.0670	22.68	21.68	22.68	22.02	23.02	2,878	22.344	-1.45%
2018-09-18	0	0.069	0.063	0.069	-	-	0	0	-	23.02	21.02	23.02	-	-	0	-	0.00%
2018-09-17	0	0.069	0.068	0.073	-	-	0	0	-	23.02	22.68	24.35	-	-	0	-	0.00%
2018-09-14	0	0.069	0.069	0.074	0.069	0.072	180,000	12,660	0.0703	23.02	23.02	24.69	23.02	24.02	540	23.463	-1.43%
2018-09-13	0	0.070	0.066	0.070	0.064	0.072	1,610,000	106,510	0.0662	23.35	22.02	23.35	21.35	24.02	4,826	22.069	-4.11%
2018-09-12	0	0.073	0.064	0.073	-	-	0	0	-	24.35	21.35	24.35	-	-	0	-	-1.35%
2018-09-11	0	0.074	0.065	0.074	0.074	0.074	40,000	2,960	0.0740	24.69	21.68	24.69	24.69	24.69	120	24.686	5.71%
2018-09-10	0	0.070	0.068	0.073	0.068	0.073	270,000	18,820	0.0697	23.35	22.68	24.35	22.68	24.35	809	23.253	0.00%
2018-09-07	0	0.070	0.070	0.072	0.069	0.074	4,865,000	350,430	0.0720	23.35	23.35	24.02	23.02	24.69	14,583	24.029	-1.41%
2018-09-06	0	0.071	0.071	0.072	0.071	0.073	2,905,000	208,305	0.0717	23.69	23.69	24.02	23.69	24.35	8,708	23.921	-2.74%
2018-09-05	0	0.073	0.070	0.075	-	-	10,000	630	0.0630	24.35	23.35	25.02	-	-	30	21.017	0.00%
2018-09-04	0	0.073	0.073	0.076	0.072	0.075	600,000	44,300	0.0738	24.35	24.35	25.35	24.02	25.02	1,799	24.631	-1.35%
2018-09-03	0	0.074	0.074	0.075	0.070	0.075	4,495,000	332,245	0.0739	24.69	24.69	25.02	23.35	25.02	13,474	24.658	-1.33%
2018-08-31	0	0.075	0.072	0.075	0.075	0.079	3,640,000	285,320	0.0784	25.02	24.02	25.02	25.02	26.35	10,911	26.149	-2.60%
2018-08-30	0	0.077	0.072	0.077	-	-	1,562	101	0.0647	25.69	24.02	25.69	-	-	5	21.571	-1.28%
2018-08-29	0	0.078	0.074	0.078	-	-	0	0	-	26.02	24.69	26.02	-	-	0	-	0.00%
2018-08-28	0	0.078	0.073	0.078	0.071	0.080	2,340,000	176,400	0.0754	26.02	24.35	26.02	23.69	26.69	7,014	25.148	-2.50%
2018-08-27	0	0.080	0.080	0.083	0.080	0.084	1,810,000	147,720	0.0816	26.69	26.69	27.69	26.69	28.02	5,426	27.226	-6.98%
2018-08-24	0	0.086	0.086	0.087	0.080	0.088	302,620,000	26,107,100	0.0863	28.69	28.69	29.02	26.69	29.36	907,141	28.780	1.18%
2018-08-23	0	0.085	0.085	0.087	0.080	0.088	238,295,000	20,655,575	0.0867	28.36	28.36	29.02	26.69	29.36	714,319	28.916	0.00%
2018-08-22	0	0.085	0.081	0.087	0.085	0.087	560,000	48,120	0.0859	28.36	27.02	29.02	28.36	29.02	1,679	28.666	-2.30%
2018-08-21	0	0.087	0.085	0.087	0.084	0.090	92,275,000	8,173,445	0.0886	29.02	28.36	29.02	28.02	30.02	276,606	29.549	-4.40%
2018-08-20	0	0.091	0.087	0.091	0.087	0.092	505,000	44,530	0.0882	30.36	29.02	30.36	29.02	30.69	1,514	29.416	2.25%
2018-08-17	0	0.089	0.085	0.090	0.084	0.092	2,661,250	242,020	0.0909	29.69	28.36	30.02	28.02	30.69	7,977	30.338	3.49%
2018-08-16	0	0.086	0.083	0.089	0.083	0.090	7,380,000	632,440	0.0857	28.69	27.69	29.69	27.69	30.02	22,122	28.588	0.00%
2018-08-15	0	0.086	0.086	0.088	0.086	0.088	1,341,406	116,352	0.0867	28.69	28.69	29.36	28.69	29.36	4,021	28.936	-2.27%
2018-08-14	0	0.088	0.088	0.090	0.088	0.089	1,616,875	142,538	0.0882	29.36	29.36	30.02	29.36	29.69	4,847	29.409	-4.35%
2018-08-13	0	0.092	0.088	0.093	0.087	0.092	3,126,249	287,068	0.0918	30.69	29.36	31.02	29.02	30.69	9,371	30.633	2.22%
2018-08-10	0	0.090	0.087	0.091	0.087	0.090	1,080,000	95,180	0.0881	30.02	29.02	30.36	29.02	30.02	3,237	29.400	-2.17%
2018-08-09	0	0.092	0.087	0.092	0.085	0.092	840,000	74,120	0.0882	30.69	29.02	30.69	28.36	30.69	2,518	29.436	2.22%
2018-08-08	0	0.090	0.088	0.092	0.088	0.092	5,877,500	534,980	0.0910	30.02	29.36	30.69	29.36	30.69	17,619	30.365	2.27%
2018-08-07	0	0.088	0.086	0.093	-	-	0	0	-	29.36	28.69	31.02	-	-	0	-	0.00%
2018-08-06	0	0.088	0.088	0.094	0.087	0.093	3,240,000	291,940	0.0901	29.36	29.36	31.36	29.02	31.02	9,712	30.059	-2.22%
2018-08-03	0	0.090	0.090	0.094	0.087	0.095	2,220,000	204,580	0.0922	30.02	30.02	31.36	29.02	31.69	6,655	30.742	2.27%
2018-08-02	0	0.088	0.088	0.093	0.087	0.092	2,860,000	254,220	0.0889	29.36	29.36	31.02	29.02	30.69	8,573	29.653	0.00%
2018-08-01	0	0.088	0.087	0.094	0.087	0.092	2,246,250	204,417	0.0910	29.36	29.02	31.36	29.02	30.69	6,733	30.359	0.00%
2018-07-31	0	0.088	0.083	0.091	-	-	0	0	-	29.36	27.69	30.36	-	-	0	-	0.00%
2018-07-30	0	0.088	0.087	0.091	0.087	0.088	400,000	35,000	0.0875	29.36	29.02	30.36	29.02	29.36	1,199	29.190	-4.35%
2018-07-27	0	0.092	0.087	0.093	0.091	0.092	400,000	36,520	0.0913	30.69	29.02	31.02	30.36	30.69	1,199	30.457	2.22%
2018-07-26	0	0.090	0.087	0.090	-	-	6,562	518	0.0789	30.02	29.02	30.02	-	-	20	26.334	0.00%
2018-07-25	0	0.090	0.087	0.096	0.090	0.093	1,420,000	129,060	0.0909	30.02	29.02	32.03	30.02	31.02	4,257	30.320	-2.17%
2018-07-24	0	0.092	0.086	0.094	0.080	0.092	1,745,000	157,855	0.0905	30.69	28.69	31.36	26.69	30.69	5,231	30.178	2.22%
2018-07-23	0	0.090	0.087	0.090	0.090	0.090	200,000	18,000	0.0900	30.02	29.02	30.02	30.02	30.02	600	30.024	0.00%
2018-07-20	0	0.090	0.087	0.090	0.090	0.090	300,000	27,000	0.0900	30.02	29.02	30.02	30.02	30.02	899	30.024	0.00%
2018-07-19	0	0.090	0.087	0.090	0.089	0.090	1,160,000	104,300	0.0899	30.02	29.02	30.02	29.69	30.02	3,477	29.995	-5.26%
2018-07-18	0	0.095	0.090	0.097	-	-	0	0	-	31.69	30.02	32.36	-	-	0	-	0.00%
2018-07-17	0	0.095	0.090	0.095	-	-	0	0	-	31.69	30.02	31.69	-	-	0	-	0.00%
2018-07-16	0	0.095	0.089	0.095	0.094	0.095	3,280,000	308,520	0.0941	31.69	29.69	31.69	31.36	31.69	9,832	31.379	-1.04%
2018-07-13	0	0.096	0.089	0.096	0.089	0.096	3,525,000	318,760	0.0904	32.03	29.69	32.03	29.69	32.03	10,567	30.167	0.00%
2018-07-12	0	0.096	0.094	0.096	0.095	0.096	505,000	48,190	0.0954	32.03	31.36	32.03	31.69	32.03	1,514	31.834	0.00%
2018-07-11	0	0.096	0.094	0.096	0.094	0.097	76,960,000	7,397,420	0.0961	32.03	31.36	32.03	31.36	32.36	230,697	32.066	-1.03%
2018-07-10	0	0.097	0.096	0.098	0.093	0.101	57,048,750	5,417,187	0.0950	32.36	32.03	32.69	31.02	33.69	171,011	31.677	4.30%
2018-07-09	0	0.093	0.093	0.098	0.091	0.098	3,170,000	300,130	0.0947	31.02	31.02	32.69	30.36	32.69	9,502	31.584	1.09%
2018-07-06	0	0.092	0.092	0.095	0.087	0.095	8,564,375	772,050	0.0901	30.69	30.69	31.69	29.02	31.69	25,673	30.073	-1.08%
2018-07-05	0	0.093	0.093	0.095	0.087	0.093	1,590,000	144,110	0.0906	31.02	31.02	31.69	29.02	31.02	4,766	30.236	3.33%
2018-07-04	0	0.090	0.089	0.091	0.085	0.095	7,236,875	639,194	0.0883	30.02	29.69	30.36	28.36	31.69	21,693	29.465	5.88%
2018-07-03	0	0.085	0.085	0.093	0.082	0.090	1,705,000	147,540	0.0865	28.36	28.36	31.02	27.36	30.02	5,111	28.867	-1.16%
2018-06-29	0	0.086	0.081	0.090	-	-	0	0	-	28.69	27.02	30.02	-	-	0	-	0.00%
2018-06-28	0	0.086	0.086	0.092	0.086	0.090	1,005,000	88,310	0.0879	28.69	28.69	30.69	28.69	30.02	3,013	29.313	-4.44%
2018-06-27	0	0.090	0.090	0.091	0.089	0.095	3,099,687	286,475	0.0924	30.02	30.02	30.36	29.69	31.69	9,292	30.831	-4.26%
2018-06-26	0	0.094	0.086	0.094	0.083	0.094	3,215,000	274,800	0.0855	31.36	28.69	31.36	27.69	31.36	9,637	28.514	13.25%
2018-06-25	0	0.083	0.081	0.083	0.082	0.090	3,343,125	281,360	0.0842	27.69	27.02	27.69	27.36	30.02	10,021	28.076	-3.49%
2018-06-22	0	0.086	0.086	0.089	0.081	0.089	2,707,500	229,585	0.0848	28.69	28.69	29.69	27.02	29.69	8,116	28.288	-3.37%
2018-06-21	0	0.089	0.089	0.092	0.081	0.089	1,675,000	141,960	0.0848	29.69	29.69	30.69	27.02	29.69	5,021	28.273	1.14%
2018-06-20	0	0.088	0.083	0.092	0.081	0.088	2,090,000	178,810	0.0856	29.36	27.69	30.69	27.02	29.36	6,265	28.541	0.00%
2018-06-19	0	0.088	0.082	0.088	0.089	0.095	120,000	10,800	0.0900	29.36	27.36	29.36	29.69	31.69	360	30.024	-1.12%
2018-06-15	0	0.089	0.083	0.089	0.071	0.092	6,050,000	528,170	0.0873	29.69	27.69	29.69	23.69	30.69	18,136	29.123	11.25%
2018-06-14	0	0.080	0.072	0.082	0.080	0.082	743,750	60,483	0.0813	26.69	24.02	27.36	26.69	27.36	2,229	27.129	-1.23%
2018-06-13	0	0.081	0.079	0.082	0.078	0.082	1,266,875	101,329	0.0800	27.02	26.35	27.36	26.02	27.36	3,798	26.682	-1.22%
2018-06-12	0	0.082	0.079	0.082	0.070	0.082	3,092,500	235,720	0.0762	27.36	26.35	27.36	23.35	27.36	9,270	25.428	17.14%
2018-06-11	0	0.070	0.068	0.073	0.070	0.070	680,000	47,600	0.0700	23.35	22.68	24.35	23.35	23.35	2,038	23.352	0.00%
2018-06-08	0	0.070	0.067	0.070	0.068	0.070	300,000	20,720	0.0691	23.35	22.35	23.35	22.68	23.35	899	23.040	2.94%
2018-06-07	0	0.068	0.063	0.070	0.068	0.068	220,000	14,960	0.0680	22.68	21.02	23.35	22.68	22.68	659	22.685	0.00%
2018-06-06	0	0.068	0.065	0.070	0.068	0.070	700,000	47,800	0.0683	22.68	21.68	23.35	22.68	23.35	2,098	22.780	-2.86%
2018-06-05	0	0.070	0.069	0.070	0.068	0.070	161,250	10,962	0.0680	23.35	23.02	23.35	22.68	23.35	483	22.678	0.00%
2018-06-04	0	0.070	0.069	0.072	0.068	0.072	670,000	47,510	0.0709	23.35	23.02	24.02	22.68	24.02	2,008	23.656	-1.41%
2018-06-01	0	0.071	0.070	0.072	0.069	0.071	106,250	7,340	0.0691	23.69	23.35	24.02	23.02	23.69	318	23.046	1.43%
2018-05-31	0	0.070	0.070	0.074	0.070	0.072	755,000	53,190	0.0705	23.35	23.35	24.69	23.35	24.02	2,263	23.502	1.45%
2018-05-30	0	0.069	0.068	0.071	0.065	0.075	2,035,937	142,721	0.0701	23.02	22.68	23.69	21.68	25.02	6,103	23.385	-2.82%
2018-05-29	0	0.071	0.069	0.071	0.069	0.071	105,000	7,370	0.0702	23.69	23.02	23.69	23.02	23.69	315	23.415	0.00%
2018-05-28	0	0.071	0.069	0.071	0.070	0.071	40,000	2,820	0.0705	23.69	23.02	23.69	23.35	23.69	120	23.519	2.90%
2018-05-25	0	0.069	0.069	0.072	0.069	0.073	880,000	62,120	0.0706	23.02	23.02	24.02	23.02	24.35	2,638	23.549	-5.48%
2018-05-24	0	0.073	0.070	0.074	0.070	0.078	3,200,000	232,960	0.0728	24.35	23.35	24.69	23.35	26.02	9,592	24.286	0.00%
2018-05-23	0	0.073	0.072	0.073	0.066	0.074	6,080,000	426,100	0.0701	24.35	24.02	24.35	22.02	24.69	18,226	23.379	-8.75%
2018-05-21	0	0.080	0.075	0.080	0.074	0.084	3,266,250	254,500	0.0779	26.69	25.02	26.69	24.69	28.02	9,791	25.993	-4.76%
2018-05-18	0	0.084	0.082	0.084	0.080	0.085	620,000	51,900	0.0837	28.02	27.36	28.02	26.69	28.36	1,859	27.925	1.20%
2018-05-17	0	0.083	0.081	0.082	0.077	0.085	6,037,500	483,905	0.0801	27.69	27.02	27.36	25.69	28.36	18,098	26.738	5.06%
2018-05-16	0	0.079	0.075	0.080	0.075	0.083	2,795,937	229,108	0.0819	26.35	25.02	26.69	25.02	27.69	8,381	27.336	1.28%
2018-05-15	0	0.078	0.075	0.079	0.068	0.080	6,647,500	498,570	0.0750	26.02	25.02	26.35	22.68	26.69	19,927	25.020	18.18%
2018-05-14	0	0.066	0.066	0.069	0.065	0.072	4,344,687	294,668	0.0678	22.02	22.02	23.02	21.68	24.02	13,024	22.625	1.54%
2018-05-11	0	0.065	0.065	0.067	0.062	0.066	2,620,000	168,220	0.0642	21.68	21.68	22.35	20.68	22.02	7,854	21.419	6.56%
2018-05-10	0	0.061	0.062	0.063	0.060	0.066	5,230,625	323,348	0.0618	20.35	20.68	21.02	20.02	22.02	15,679	20.622	-4.69%
2018-05-09	0	0.064	0.062	0.064	0.059	0.069	14,170,000	879,705	0.0621	21.35	20.68	21.35	19.68	23.02	42,476	20.710	-8.57%
2018-05-08	0	0.070	0.069	0.072	0.070	0.072	2,186,875	155,592	0.0711	23.35	23.02	24.02	23.35	24.02	6,555	23.735	-2.78%
2018-05-07	0	0.072	0.071	0.072	0.070	0.074	960,000	68,600	0.0715	24.02	23.69	24.02	23.35	24.69	2,878	23.838	-4.00%
2018-05-04	0	0.075	0.073	0.075	0.070	0.078	4,915,000	358,115	0.0729	25.02	24.35	25.02	23.35	26.02	14,733	24.306	-6.25%
2018-05-03	0	0.080	0.079	0.080	0.080	0.083	6,380,000	512,360	0.0803	26.69	26.35	26.69	26.69	27.69	19,125	26.790	-8.05%
2018-05-02	0	0.087	0.086	0.090	0.084	0.091	265,000	22,690	0.0856	29.02	28.69	30.02	28.02	30.36	794	28.564	-4.40%
2018-04-30	0	0.091	0.085	0.091	0.085	0.092	530,000	47,900	0.0904	30.36	28.36	30.36	28.36	30.69	1,589	30.150	-1.09%
2018-04-27	0	0.092	0.093	0.094	0.089	0.090	145,000	12,500	0.0862	30.69	31.02	31.36	29.69	30.02	435	28.758	-1.08%
2018-04-26	0	0.093	0.085	0.093	0.080	0.093	630,000	54,380	0.0863	31.02	28.36	31.02	26.69	31.02	1,889	28.795	-3.12%
2018-04-25	0	0.096	0.094	0.097	0.096	0.096	760,000	72,960	0.0960	32.03	31.36	32.36	32.03	32.03	2,278	32.025	-2.04%
2018-04-24	0	0.098	0.093	0.098	0.089	0.098	2,360,000	217,300	0.0921	32.69	31.02	32.69	29.69	32.69	7,074	30.716	5.38%
2018-04-23	0	0.093	0.092	0.094	0.093	0.094	360,000	33,660	0.0935	31.02	30.69	31.36	31.02	31.36	1,079	31.191	2.20%
2018-04-20	0	0.091	0.091	0.094	0.091	0.091	60,000	5,460	0.0910	30.36	30.36	31.36	30.36	30.36	180	30.357	0.00%
2018-04-19	0	0.091	0.091	0.092	0.090	0.093	1,330,000	120,890	0.0909	30.36	30.36	30.69	30.02	31.02	3,987	30.322	-3.19%
2018-04-18	0	0.094	0.093	0.094	0.086	0.104	7,292,500	677,437	0.0929	31.36	31.02	31.36	28.69	34.69	21,860	30.990	-9.62%
2018-04-17	0	0.104	0.104	0.106	0.103	0.103	40,000	4,120	0.1030	34.69	34.69	35.36	34.36	34.36	120	34.361	1.96%
2018-04-16	0	0.102	0.101	0.102	0.102	0.103	120,000	12,320	0.1027	34.03	33.69	34.03	34.03	34.36	360	34.249	-1.92%
2018-04-13	0	0.104	0.104	0.105	0.103	0.104	170,000	17,450	0.1026	34.69	34.69	35.03	34.36	34.69	510	34.243	-0.95%
2018-04-12	0	0.105	0.103	0.105	0.103	0.105	500,000	51,900	0.1038	35.03	34.36	35.03	34.36	35.03	1,499	34.627	-3.67%
2018-04-11	0	0.109	0.104	0.109	0.102	0.115	1,143,125	121,632	0.1064	36.36	34.69	36.36	34.03	38.36	3,427	35.496	6.86%
2018-04-10	0	0.102	0.102	0.105	0.102	0.102	23,125	2,352	0.1017	34.03	34.03	35.03	34.03	34.03	69	33.930	-2.86%
2018-04-09	0	0.105	0.102	0.105	0.105	0.105	300,000	31,500	0.1050	35.03	34.03	35.03	35.03	35.03	899	35.028	1.94%
2018-04-06	0	0.103	0.103	0.105	0.100	0.102	335,000	33,885	0.1011	34.36	34.36	35.03	33.36	34.03	1,004	33.743	-1.90%
2018-04-04	0	0.105	0.101	0.105	0.101	0.105	1,044,062	107,558	0.1030	35.03	33.69	35.03	33.69	35.03	3,130	34.367	0.96%
2018-04-03	0	0.104	0.101	0.104	0.104	0.104	360,000	37,440	0.1040	34.69	33.69	34.69	34.69	34.69	1,079	34.694	0.00%
2018-03-29	0	0.104	0.104	0.105	0.104	0.104	500,000	52,000	0.1040	34.69	34.69	35.03	34.69	34.69	1,499	34.694	-2.80%
2018-03-28	0	0.107	0.107	0.108	0.104	0.110	756,250	81,333	0.1075	35.69	35.69	36.03	34.69	36.70	2,267	35.878	-1.83%
2018-03-27	0	0.109	0.107	0.110	0.105	0.110	1,620,000	171,300	0.1057	36.36	35.69	36.70	35.03	36.70	4,856	35.275	1.87%
2018-03-26	0	0.107	0.107	0.109	0.104	0.109	505,000	52,915	0.1048	35.69	35.69	36.36	34.69	36.36	1,514	34.955	1.90%
2018-03-23	0	0.105	0.105	0.107	0.102	0.107	630,000	65,655	0.1042	35.03	35.03	35.69	34.03	35.69	1,889	34.766	-1.87%
2018-03-22	0	0.107	0.107	0.109	0.106	0.109	1,415,000	151,420	0.1070	35.69	35.69	36.36	35.36	36.36	4,242	35.698	-3.60%
2018-03-21	0	0.111	0.109	0.111	0.108	0.113	833,250	91,547	0.1099	37.03	36.36	37.03	36.03	37.70	2,498	36.652	0.91%
2018-03-20	0	0.110	0.110	0.112	-	-	6,000	570	0.0950	36.70	36.70	37.36	-	-	18	31.692	0.00%
2018-03-19	0	0.110	0.110	0.112	0.108	0.110	692,812	75,339	0.1087	36.70	36.70	37.36	36.03	36.70	2,077	36.277	-3.51%
2018-03-16	0	0.114	0.110	0.115	0.108	0.114	100,000	10,960	0.1096	38.03	36.70	38.36	36.03	38.03	300	36.562	-2.56%
2018-03-15	0	0.117	0.114	0.117	0.110	0.117	1,225,000	135,205	0.1104	39.03	38.03	39.03	36.70	39.03	3,672	36.820	2.63%
2018-03-14	0	0.114	0.110	0.114	0.108	0.117	1,035,000	116,250	0.1123	38.03	36.70	38.03	36.03	39.03	3,103	37.469	2.70%
2018-03-13	0	0.111	0.111	0.113	0.109	0.111	84,999	9,299	0.1094	37.03	37.03	37.70	36.36	37.03	255	36.496	-1.77%
2018-03-12	0	0.113	0.110	0.113	0.113	0.114	300,000	34,100	0.1137	37.70	36.70	37.70	37.70	38.03	899	37.919	4.63%
2018-03-09	0	0.108	0.107	0.114	0.108	0.109	525,000	56,850	0.1083	36.03	35.69	38.03	36.03	36.36	1,574	36.124	-4.42%
2018-03-08	0	0.113	0.110	0.113	0.105	0.113	285,000	30,880	0.1084	37.70	36.70	37.70	35.03	37.70	854	36.146	3.67%
2018-03-07	0	0.109	0.110	0.112	0.108	0.118	4,040,000	445,580	0.1103	36.36	36.70	37.36	36.03	39.36	12,110	36.793	-5.22%
2018-03-06	0	0.115	0.111	0.116	0.115	0.116	400,000	46,280	0.1157	38.36	37.03	38.70	38.36	38.70	1,199	38.597	-0.86%
2018-03-05	0	0.116	0.116	0.118	0.116	0.118	281,250	33,131	0.1178	38.70	38.70	39.36	38.70	39.36	843	39.298	-4.13%
2018-03-02	0	0.121	0.116	0.122	0.110	0.122	3,500,000	403,200	0.1152	40.37	38.70	40.70	36.70	40.70	10,492	38.430	-3.97%
2018-03-01	0	0.126	0.121	0.128	0.116	0.129	1,605,000	198,695	0.1238	42.03	40.37	42.70	38.70	43.03	4,811	41.299	-2.33%
2018-02-28	0	0.129	0.120	0.130	0.113	0.129	1,035,000	119,505	0.1155	43.03	40.03	43.37	37.70	43.03	3,103	38.518	5.74%
2018-02-27	0	0.122	0.120	0.123	0.117	0.136	1,880,000	233,975	0.1245	40.70	40.03	41.03	39.03	45.37	5,636	41.518	5.17%
2018-02-26	0	0.116	0.116	0.120	0.116	0.125	1,471,875	176,943	0.1202	38.70	38.70	40.03	38.70	41.70	4,412	40.104	0.00%
2018-02-23	0	0.116	0.115	0.119	0.116	0.119	240,000	27,960	0.1165	38.70	38.36	39.70	38.70	39.70	719	38.864	-5.69%
2018-02-22	0	0.123	0.120	0.123	0.115	0.126	500,000	61,040	0.1221	41.03	40.03	41.03	38.36	42.03	1,499	40.726	6.96%
2018-02-21	0	0.115	0.115	0.119	0.115	0.119	855,000	100,390	0.1174	38.36	38.36	39.70	38.36	39.70	2,563	39.169	-2.54%
2018-02-20	0	0.118	0.118	0.119	0.118	0.129	540,000	66,180	0.1226	39.36	39.36	39.70	39.36	43.03	1,619	40.884	0.00%
2018-02-15	0	0.118	0.114	0.118	-	-	0	0	-	39.36	38.03	39.36	-	-	0	-	-4.84%
2018-02-14	0	0.124	0.116	0.124	0.113	0.129	220,000	26,545	0.1207	41.37	38.70	41.37	37.70	43.03	659	40.252	-0.80%
2018-02-13	0	0.125	0.118	0.125	0.105	0.125	1,807,500	216,450	0.1198	41.70	39.36	41.70	35.03	41.70	5,418	39.949	19.05%
2018-02-12	0	0.105	0.100	0.111	0.100	0.115	2,090,000	225,120	0.1077	35.03	33.36	37.03	33.36	38.36	6,265	35.933	-8.70%
2018-02-09	0	0.115	0.110	0.115	0.105	0.115	825,000	91,610	0.1110	38.36	36.70	38.36	35.03	38.36	2,473	37.043	-4.17%
2018-02-08	0	0.120	0.120	0.127	0.115	0.120	425,000	49,990	0.1176	40.03	40.03	42.37	38.36	40.03	1,274	39.239	-7.69%
2018-02-07	0	0.130	0.118	0.130	0.118	0.130	410,000	48,950	0.1194	43.37	39.36	43.37	39.36	43.37	1,229	39.828	8.33%
2018-02-06	0	0.120	0.117	0.120	0.116	0.128	1,537,500	187,920	0.1222	40.03	39.03	40.03	38.70	42.70	4,609	40.774	-7.69%
2018-02-05	0	0.130	0.130	0.134	0.129	0.132	251,250	32,712	0.1302	43.37	43.37	44.70	43.03	44.03	753	43.433	-2.26%
2018-02-02	0	0.133	0.132	0.135	0.132	0.133	1,323,437	175,759	0.1328	44.37	44.03	45.04	44.03	44.37	3,967	44.303	-1.48%
2018-02-01	0	0.135	0.132	0.135	0.128	0.145	609,062	82,775	0.1359	45.04	44.03	45.04	42.70	48.37	1,826	45.338	3.05%
2018-01-31	0	0.131	0.131	0.136	0.130	0.132	2,202,187	287,777	0.1307	43.70	43.70	45.37	43.37	44.03	6,601	43.594	-0.76%
2018-01-30	0	0.132	0.132	0.136	0.132	0.136	300,000	40,400	0.1347	44.03	44.03	45.37	44.03	45.37	899	44.924	-3.65%
2018-01-29	0	0.137	0.132	0.138	0.130	0.137	1,320,000	176,865	0.1340	45.70	44.03	46.04	43.37	45.70	3,957	44.698	1.48%
2018-01-26	0	0.135	0.135	0.136	0.132	0.136	699,062	92,753	0.1327	45.04	45.04	45.37	44.03	45.37	2,096	44.262	2.27%
2018-01-25	0	0.132	0.132	0.133	0.131	0.138	875,000	115,275	0.1317	44.03	44.03	44.37	43.70	46.04	2,623	43.949	-2.22%
2018-01-24	0	0.135	0.132	0.135	0.132	0.138	1,426,562	190,989	0.1339	45.04	44.03	45.04	44.03	46.04	4,276	44.662	0.00%
2018-01-23	0	0.135	0.134	0.138	0.133	0.140	3,775,781	512,643	0.1358	45.04	44.70	46.04	44.37	46.70	11,318	45.293	-3.57%
2018-01-22	0	0.140	0.139	0.142	0.139	0.140	1,707,500	237,950	0.1394	46.70	46.37	47.37	46.37	46.70	5,118	46.489	-2.10%
2018-01-19	0	0.143	0.142	0.143	0.140	0.149	617,500	88,827	0.1438	47.70	47.37	47.70	46.70	49.71	1,851	47.988	0.70%
2018-01-18	0	0.142	0.142	0.145	0.142	0.146	1,795,313	259,107	0.1443	47.37	47.37	48.37	47.37	48.71	5,382	48.146	0.00%
2018-01-17	0	0.142	0.138	0.142	0.139	0.145	466,250	65,478	0.1404	47.37	46.04	47.37	46.37	48.37	1,398	46.849	0.71%
2018-01-16	0	0.141	0.138	0.141	0.132	0.142	3,275,000	449,930	0.1374	47.04	46.04	47.04	44.03	47.37	9,817	45.831	1.44%
2018-01-15	0	0.139	0.138	0.139	0.139	0.146	8,355,000	1,174,425	0.1406	46.37	46.04	46.37	46.37	48.71	25,045	46.892	-7.33%
2018-01-12	0	0.150	0.149	0.150	0.146	0.151	1,848,125	271,977	0.1472	50.04	49.71	50.04	48.71	50.37	5,540	49.093	0.00%
2018-01-11	0	0.150	0.150	0.152	0.146	0.150	1,665,000	246,420	0.1480	50.04	50.04	50.71	48.71	50.04	4,991	49.372	0.00%
2018-01-10	0	0.150	0.146	0.150	0.145	0.150	3,747,499	555,077	0.1481	50.04	48.71	50.04	48.37	50.04	11,234	49.412	1.35%
2018-01-09	0	0.148	0.147	0.148	0.146	0.151	2,625,000	389,385	0.1483	49.37	49.04	49.37	48.71	50.37	7,869	49.485	-1.33%
2018-01-08	0	0.150	0.149	0.150	0.148	0.160	18,637,187	2,840,585	0.1524	50.04	49.71	50.04	49.37	53.38	55,867	50.845	-0.66%
2018-01-05	0	0.151	0.149	0.151	0.143	0.166	19,560,937	2,963,523	0.1515	50.37	49.71	50.37	47.70	55.38	58,636	50.541	7.09%
2018-01-04	0	0.141	0.140	0.142	0.135	0.142	2,745,000	382,260	0.1393	47.04	46.70	47.37	45.04	47.37	8,228	46.456	0.00%
2018-01-03	0	0.141	0.135	0.142	0.130	0.142	5,095,000	689,565	0.1353	47.04	45.04	47.37	43.37	47.37	15,273	45.150	0.71%
2018-01-02	0	0.140	0.130	0.140	0.119	0.142	4,073,750	516,260	0.1267	46.70	43.37	46.70	39.70	47.37	12,212	42.276	8.53%
2017-12-29	0	0.129	0.127	0.130	0.127	0.130	1,470,312	187,318	0.1274	43.03	42.37	43.37	42.37	43.37	4,407	42.500	1.57%
2017-12-28	0	0.127	0.122	0.124	0.114	0.135	2,778,750	354,755	0.1277	42.37	40.70	41.37	38.03	45.04	8,330	42.589	-2.31%
2017-12-27	0	0.130	0.129	0.130	0.106	0.146	12,007,500	1,535,570	0.1279	43.37	43.03	43.37	35.36	48.71	35,994	42.662	12.07%
2017-12-22	0	0.116	0.113	0.116	0.110	0.116	195,000	22,075	0.1132	38.70	37.70	38.70	36.70	38.70	585	37.765	1.75%
2017-12-21	0	0.114	0.112	0.116	0.112	0.116	625,000	70,610	0.1130	38.03	37.36	38.70	37.36	38.70	1,874	37.689	-1.72%
2017-12-20	0	0.116	0.114	0.117	0.112	0.118	426,250	48,136	0.1129	38.70	38.03	39.03	37.36	39.36	1,278	37.673	-1.69%
2017-12-19	0	0.118	0.112	0.118	0.112	0.118	634,999	72,359	0.1140	39.36	37.36	39.36	37.36	39.36	1,903	38.014	-0.84%
2017-12-18	0	0.119	0.114	0.119	0.119	0.119	145,000	17,210	0.1187	39.70	38.03	39.70	39.70	39.70	435	39.595	0.85%
2017-12-15	0	0.118	0.117	0.120	0.113	0.120	706,250	82,736	0.1171	39.36	39.03	40.03	37.70	40.03	2,117	39.080	1.72%
2017-12-14	0	0.116	0.116	0.118	0.116	0.116	831,250	96,557	0.1162	38.70	38.70	39.36	38.70	38.70	2,492	38.750	-1.69%
2017-12-13	0	0.118	0.113	0.118	-	-	10,000	1,080	0.1080	39.36	37.70	39.36	-	-	30	36.029	0.00%
2017-12-12	0	0.118	0.118	0.120	0.118	0.120	2,540,000	301,030	0.1185	39.36	39.36	40.03	39.36	40.03	7,614	39.537	-1.67%
2017-12-11	0	0.120	0.120	0.121	0.112	0.120	1,553,438	185,168	0.1192	40.03	40.03	40.37	37.36	40.03	4,657	39.764	-5.51%
2017-12-08	0	0.127	0.123	0.127	0.123	0.127	667,500	83,117	0.1245	42.37	41.03	42.37	41.03	42.37	2,001	41.540	3.25%
2017-12-07	0	0.123	0.120	0.123	0.120	0.136	4,695,312	585,992	0.1248	41.03	40.03	41.03	40.03	45.37	14,075	41.634	-0.81%
2017-12-06	0	0.124	0.122	0.124	0.121	0.136	2,469,062	311,362	0.1261	41.37	40.70	41.37	40.37	45.37	7,401	42.068	-7.46%
2017-12-05	0	0.134	0.130	0.135	0.128	0.135	280,000	36,460	0.1302	44.70	43.37	45.04	42.70	45.04	839	43.439	-0.74%
2017-12-04	0	0.135	0.132	0.135	0.130	0.136	839,375	110,966	0.1322	45.04	44.03	45.04	43.37	45.37	2,516	44.102	1.50%
2017-12-01	0	0.133	0.130	0.135	0.130	0.133	1,550,000	204,610	0.1320	44.37	43.37	45.04	43.37	44.37	4,646	44.037	1.53%
2017-11-30	0	0.131	0.131	0.134	0.130	0.135	1,203,125	159,550	0.1326	43.70	43.70	44.70	43.37	45.04	3,607	44.239	-1.50%
2017-11-29	0	0.133	0.132	0.133	0.131	0.136	3,117,812	417,842	0.1340	44.37	44.03	44.37	43.70	45.37	9,346	44.708	-2.21%
2017-11-28	0	0.136	0.130	0.136	0.128	0.140	5,042,500	669,221	0.1327	45.37	43.37	45.37	42.70	46.70	15,116	44.274	-0.73%
2017-11-27	0	0.137	0.136	0.137	0.136	0.140	2,120,000	291,460	0.1375	45.70	45.37	45.70	45.37	46.70	6,355	45.863	-2.14%
2017-11-24	0	0.140	0.140	0.142	0.138	0.142	1,673,750	234,946	0.1404	46.70	46.70	47.37	46.04	47.37	5,017	46.827	1.45%
2017-11-23	0	0.138	0.138	0.140	0.138	0.145	4,705,000	660,515	0.1404	46.04	46.04	46.70	46.04	48.37	14,104	46.832	-4.83%
2017-11-22	0	0.145	0.145	0.146	0.143	0.150	28,773,750	4,211,775	0.1464	48.37	48.37	48.71	47.70	50.04	86,253	48.831	-2.03%
2017-11-21	0	0.148	0.145	0.148	0.138	0.154	39,665,000	5,909,040	0.1490	49.37	48.37	49.37	46.04	51.37	118,901	49.697	-2.63%
2017-11-20	0	0.152	0.148	0.152	0.137	0.158	38,013,750	5,737,186	0.1509	50.71	49.37	50.71	45.70	52.71	113,951	50.348	11.76%
2017-11-17	0	0.136	0.131	0.136	0.130	0.140	7,054,375	953,830	0.1352	45.37	43.70	45.37	43.37	46.70	21,146	45.106	-5.56%
2017-11-16	0	0.144	0.138	0.144	0.137	0.145	3,640,312	510,322	0.1402	48.04	46.04	48.04	45.70	48.37	10,912	46.766	-2.70%
2017-11-15	0	0.148	0.143	0.149	0.148	0.148	509,687	75,327	0.1478	49.37	47.70	49.71	49.37	49.37	1,528	49.303	0.00%
2017-11-14	0	0.148	0.148	0.150	0.139	0.149	3,595,312	518,770	0.1443	49.37	49.37	50.04	46.37	49.71	10,777	48.135	3.50%
2017-11-13	0	0.143	0.142	0.145	0.142	0.155	9,115,000	1,346,245	0.1477	47.70	47.37	48.37	47.37	51.71	27,323	49.271	-4.03%
2017-11-10	0	0.149	0.149	0.150	0.149	0.154	20,710,625	3,149,115	0.1521	49.71	49.71	50.04	49.71	51.37	62,083	50.725	-1.97%
2017-11-09	0	0.152	0.152	0.153	0.151	0.155	23,774,375	3,631,568	0.1528	50.71	50.71	51.04	50.37	51.71	71,267	50.957	-1.30%
2017-11-08	0	0.154	0.152	0.154	0.151	0.154	24,021,873	3,674,811	0.1530	51.37	50.71	51.37	50.37	51.37	72,009	51.033	1.99%
2017-11-07	0	0.151	0.151	0.152	0.151	0.155	29,970,312	4,587,319	0.1531	50.37	50.37	50.71	50.37	51.71	89,840	51.061	-2.58%
2017-11-06	0	0.155	0.153	0.154	0.151	0.159	26,165,626	4,036,190	0.1543	51.71	51.04	51.37	50.37	53.04	78,435	51.459	-0.64%
2017-11-03	0	0.156	0.154	0.156	0.150	0.160	27,269,375	4,238,777	0.1554	52.04	51.37	52.04	50.04	53.38	81,743	51.855	0.00%
2017-11-02	0	0.156	0.153	0.159	0.147	0.163	28,065,000	4,376,570	0.1559	52.04	51.04	53.04	49.04	54.38	84,128	52.023	1.96%
2017-11-01	0	0.153	0.151	0.153	0.151	0.160	5,584,218	865,053	0.1549	51.04	50.37	51.04	50.37	53.38	16,739	51.678	-4.37%
2017-10-31	0	0.160	0.154	0.160	0.143	0.160	4,738,124	715,482	0.1510	53.38	51.37	53.38	47.70	53.38	14,203	50.375	8.84%
2017-10-30	0	0.147	0.144	0.147	0.138	0.149	1,675,000	244,695	0.1461	49.04	48.04	49.04	46.04	49.71	5,021	48.734	-2.00%
2017-10-27	0	0.150	0.150	0.151	0.150	0.150	1,912,500	286,850	0.1500	50.04	50.04	50.37	50.04	50.04	5,733	50.035	-0.66%
2017-10-26	0	0.151	0.150	0.151	0.151	0.152	1,539,375	232,471	0.1510	50.37	50.04	50.37	50.37	50.71	4,614	50.379	-0.66%
2017-10-25	0	0.152	0.152	0.153	0.152	0.153	75,626	11,505	0.1521	50.71	50.71	51.04	50.71	51.04	227	50.750	-1.30%
2017-10-24	0	0.154	0.153	0.154	0.151	0.156	2,010,000	309,135	0.1538	51.37	51.04	51.37	50.37	52.04	6,025	51.307	1.32%
2017-10-23	0	0.152	0.151	0.152	0.150	0.155	1,133,125	172,408	0.1522	50.71	50.37	50.71	50.04	51.71	3,397	50.758	-3.18%
2017-10-20	0	0.157	0.156	0.157	0.152	0.164	6,581,406	1,045,230	0.1588	52.37	52.04	52.37	50.71	54.71	19,729	52.981	0.64%
2017-10-19	0	0.165	0.165	0.166	0.152	0.169	6,830,900	1,099,068	0.1609	52.04	52.04	52.36	47.94	53.30	21,658	50.747	8.55%
2017-10-18	0	0.038	0.038	0.039	0.038	0.040	19,888,125	773,436	0.0389	47.94	47.94	49.20	47.94	50.46	15,764	49.063	-2.56%
2017-10-17	0	0.039	0.039	0.040	0.039	0.040	5,975,000	237,390	0.0397	49.20	49.20	50.46	49.20	50.46	4,736	50.124	-2.50%
2017-10-16	0	0.040	0.040	0.041	0.039	0.041	9,540,000	381,940	0.0400	50.46	50.46	51.73	49.20	51.73	7,562	50.509	0.00%
2017-10-13	0	0.040	0.040	0.041	0.040	0.041	2,941,250	119,285	0.0406	50.46	50.46	51.73	50.46	51.73	2,331	51.166	0.00%
2017-10-12	0	0.040	0.039	0.040	0.039	0.042	17,240,000	694,940	0.0403	50.46	49.20	50.46	49.20	52.99	13,665	50.855	0.00%
2017-10-11	0	0.040	0.039	0.040	0.039	0.041	4,962,500	197,045	0.0397	50.46	49.20	50.46	49.20	51.73	3,933	50.094	0.00%
2017-10-10	0	0.040	0.040	0.041	0.038	0.040	16,297,500	640,537	0.0393	50.46	50.46	51.73	47.94	50.46	12,918	49.585	0.00%
2017-10-09	0	0.040	0.040	0.041	0.040	0.042	16,305,000	671,845	0.0412	50.46	50.46	51.73	50.46	52.99	12,924	51.984	-4.76%
2017-10-06	0	0.042	0.041	0.042	0.040	0.043	6,183,749	255,411	0.0413	52.99	51.73	52.99	50.46	54.25	4,901	52.109	-2.33%
2017-10-04	0	0.043	0.041	0.043	0.039	0.043	15,940,000	650,980	0.0408	54.25	51.73	54.25	49.20	54.25	12,635	51.523	10.26%
2017-10-03	0	0.039	0.038	0.039	0.038	0.039	4,336,250	164,796	0.0380	49.20	47.94	49.20	47.94	49.20	3,437	47.946	0.00%
2017-09-29	0	0.039	0.039	0.040	0.038	0.039	2,660,000	101,980	0.0383	49.20	49.20	50.46	47.94	49.20	2,108	48.368	0.00%
2017-09-28	0	0.039	0.039	0.040	0.039	0.040	1,180,000	46,980	0.0398	49.20	49.20	50.46	49.20	50.46	935	50.229	-2.50%
2017-09-27	0	0.040	0.039	0.040	0.039	0.040	1,111,250	43,380	0.0390	50.46	49.20	50.46	49.20	50.46	881	49.249	2.56%
2017-09-26	0	0.039	0.038	0.040	0.038	0.039	3,126,250	121,275	0.0388	49.20	47.94	50.46	47.94	49.20	2,478	48.941	0.00%
2017-09-25	0	0.039	0.038	0.039	0.038	0.040	980,000	38,080	0.0389	49.20	47.94	49.20	47.94	50.46	777	49.022	0.00%
2017-09-22	0	0.039	0.039	0.040	0.038	0.039	4,417,500	171,817	0.0389	49.20	49.20	50.46	47.94	49.20	3,501	49.070	0.00%
2017-09-21	0	0.039	0.039	0.040	0.039	0.040	3,140,000	123,460	0.0393	49.20	49.20	50.46	49.20	50.46	2,489	49.604	0.00%
2017-09-20	0	0.039	0.039	0.040	0.039	0.040	3,460,000	135,140	0.0391	49.20	49.20	50.46	49.20	50.46	2,743	49.276	0.00%
2017-09-19	0	0.039	0.038	0.039	0.038	0.040	19,798,750	771,400	0.0390	49.20	47.94	49.20	47.94	50.46	15,693	49.155	-2.50%
2017-09-18	0	0.040	0.039	0.040	0.039	0.040	7,173,750	284,682	0.0397	50.46	49.20	50.46	49.20	50.46	5,686	50.065	-2.44%
2017-09-15	0	0.041	0.040	0.041	0.040	0.041	6,335,000	258,990	0.0409	51.73	50.46	51.73	50.46	51.73	5,021	51.577	2.50%
2017-09-14	0	0.040	0.040	0.041	0.040	0.041	2,180,000	87,460	0.0401	50.46	50.46	51.73	50.46	51.73	1,728	50.615	-4.76%
2017-09-13	0	0.042	0.040	0.042	0.040	0.043	9,040,000	374,120	0.0414	52.99	50.46	52.99	50.46	54.25	7,165	52.211	5.00%
2017-09-12	0	0.040	0.039	0.041	0.039	0.040	4,442,500	177,632	0.0400	50.46	49.20	51.73	49.20	50.46	3,521	50.445	0.00%
2017-09-11	0	0.040	0.039	0.040	0.039	0.041	7,560,000	299,260	0.0396	50.46	49.20	50.46	49.20	51.73	5,992	49.940	-2.44%
2017-09-08	0	0.041	0.040	0.041	0.040	0.041	5,670,000	229,320	0.0404	51.73	50.46	51.73	50.46	51.73	4,494	51.025	0.00%
2017-09-07	0	0.041	0.040	0.041	0.039	0.044	17,760,000	719,660	0.0405	51.73	50.46	51.73	49.20	55.51	14,077	51.122	-2.38%
2017-09-06	0	0.042	0.042	0.043	0.042	0.043	7,700,000	326,100	0.0424	52.99	52.99	54.25	52.99	54.25	6,103	53.430	-6.67%
2017-09-05	0	0.045	0.042	0.045	0.042	0.045	8,845,000	376,515	0.0426	56.77	52.99	56.77	52.99	56.77	7,011	53.704	0.00%
2017-09-04	0	0.045	0.043	0.045	0.042	0.045	7,890,000	348,550	0.0442	56.77	54.25	56.77	52.99	56.77	6,254	55.733	4.65%
2017-09-01	0	0.043	0.043	0.044	0.042	0.045	5,590,000	241,370	0.0432	54.25	54.25	55.51	52.99	56.77	4,431	54.475	0.00%
2017-08-31	0	0.043	0.043	0.044	0.043	0.044	6,387,500	276,022	0.0432	54.25	54.25	55.51	54.25	55.51	5,063	54.518	0.00%
2017-08-30	0	0.043	0.043	0.044	0.043	0.044	4,506,250	194,850	0.0432	54.25	54.25	55.51	54.25	55.51	3,572	54.552	-4.44%
2017-08-29	0	0.045	0.044	0.045	0.041	0.045	5,702,500	250,092	0.0439	56.77	55.51	56.77	51.73	56.77	4,520	55.330	7.14%
2017-08-28	0	0.042	0.041	0.043	0.041	0.043	5,130,020	216,258	0.0422	52.99	51.73	54.25	51.73	54.25	4,066	53.183	0.00%
2017-08-25	0	0.042	0.042	0.043	0.041	0.043	9,175,000	381,485	0.0416	52.99	52.99	54.25	51.73	54.25	7,272	52.456	0.00%
2017-08-24	0	0.042	0.041	0.042	0.041	0.042	3,560,000	148,800	0.0418	52.99	51.73	52.99	51.73	52.99	2,822	52.732	0.00%
2017-08-22	0	0.042	0.041	0.042	0.041	0.043	23,273,750	958,941	0.0412	52.99	51.73	52.99	51.73	54.25	18,448	51.982	0.00%
2017-08-21	0	0.042	0.042	0.043	0.041	0.043	11,260,000	472,640	0.0420	52.99	52.99	54.25	51.73	54.25	8,925	52.956	0.00%
2017-08-18	0	0.042	0.042	0.044	0.042	0.043	8,662,500	365,690	0.0422	52.99	52.99	55.51	52.99	54.25	6,866	53.259	-4.55%
2017-08-17	0	0.044	0.043	0.044	0.043	0.046	10,701,250	470,257	0.0439	55.51	54.25	55.51	54.25	58.03	8,482	55.440	2.33%
2017-08-16	0	0.043	0.042	0.043	0.042	0.047	42,692,500	1,868,702	0.0438	54.25	52.99	54.25	52.99	59.30	33,840	55.222	2.38%
2017-08-15	0	0.042	0.042	0.043	0.038	0.047	131,988,750	5,649,627	0.0428	52.99	52.99	54.25	47.94	59.30	104,620	54.002	-26.32%
2017-08-14	0	0.057	0.057	0.058	0.057	0.062	15,053,750	886,882	0.0589	71.91	71.91	73.17	71.91	78.22	11,932	74.327	-6.56%
2017-08-11	0	0.061	0.061	0.062	0.050	0.062	13,965,625	774,430	0.0555	76.96	76.96	78.22	63.08	78.22	11,070	69.959	10.91%
2017-08-10	0	0.055	0.054	0.055	0.054	0.056	9,540,000	522,460	0.0548	69.39	68.13	69.39	68.13	70.65	7,562	69.092	-1.79%
2017-08-09	0	0.056	0.056	0.057	0.055	0.057	9,600,000	536,180	0.0559	70.65	70.65	71.91	69.39	71.91	7,609	70.463	-3.45%
2017-08-08	0	0.058	0.057	0.058	0.056	0.059	16,300,000	928,320	0.0570	73.17	71.91	73.17	70.65	74.43	12,920	71.851	0.00%
2017-08-07	0	0.058	0.058	0.059	0.058	0.062	6,840,000	408,820	0.0598	73.17	73.17	74.43	73.17	78.22	5,422	75.405	-1.69%
2017-08-04	0	0.059	0.058	0.059	0.056	0.062	11,260,000	659,260	0.0585	74.43	73.17	74.43	70.65	78.22	8,925	73.866	3.51%
2017-08-03	0	0.057	0.056	0.057	0.054	0.057	12,012,500	667,745	0.0556	71.91	70.65	71.91	68.13	71.91	9,522	70.130	1.79%
2017-08-02	0	0.056	0.055	0.057	0.055	0.059	17,560,000	998,500	0.0569	70.65	69.39	71.91	69.39	74.43	13,919	71.738	-1.75%
2017-08-01	0	0.057	0.056	0.057	0.055	0.064	58,246,875	3,336,203	0.0573	71.91	70.65	71.91	69.39	80.74	46,169	72.261	-9.52%
2017-07-31	0	0.063	0.062	0.063	0.061	0.074	104,383,750	7,181,253	0.0688	79.48	78.22	79.48	76.96	93.36	82,739	86.794	-10.00%
2017-07-28	0	0.070	0.070	0.071	0.062	0.095	261,887,500	20,034,632	0.0765	88.31	88.31	89.57	78.22	119.9	207,583	96.514	-4.11%
2017-07-27	1	0.073	0.073	0.074	0.060	0.074	103,052,500	7,131,837	0.0692	92.10	92.10	93.36	75.70	93.36	81,684	87.311	28.07%
2017-07-26	0	0.057	0.056	0.057	0.055	0.074	215,401,250	13,646,665	0.0634	71.91	70.65	71.91	69.39	93.36	170,736	79.929	3.64%
2017-07-25	0	0.055	0.053	0.055	0.052	0.055	2,130,000	114,320	0.0537	69.39	66.87	69.39	65.60	69.39	1,688	67.712	1.85%
2017-07-24	0	0.054	0.051	0.054	0.051	0.055	2,447,500	129,322	0.0528	68.13	64.34	68.13	64.34	69.39	1,940	66.661	3.85%
2017-07-21	0	0.052	0.052	0.053	0.052	0.055	7,021,250	376,801	0.0537	65.60	65.60	66.87	65.60	69.39	5,565	67.705	0.00%
2017-07-20	0	0.052	0.048	0.052	0.046	0.053	5,661,250	290,953	0.0514	65.60	60.56	65.60	58.03	66.87	4,487	64.839	8.33%
2017-07-19	0	0.048	0.048	0.049	0.048	0.049	3,310,000	159,080	0.0481	60.56	60.56	61.82	60.56	61.82	2,624	60.633	-4.00%
2017-07-18	0	0.050	0.050	0.051	0.049	0.050	2,060,000	102,700	0.0499	63.08	63.08	64.34	61.82	63.08	1,633	62.897	0.00%
2017-07-17	0	0.050	0.050	0.052	0.050	0.053	4,326,250	221,001	0.0511	63.08	63.08	65.60	63.08	66.87	3,429	64.448	-1.96%
2017-07-14	0	0.051	0.050	0.051	0.049	0.052	2,481,250	124,555	0.0502	64.34	63.08	64.34	61.82	65.60	1,967	63.331	4.08%
2017-07-13	0	0.049	0.049	0.050	0.048	0.052	2,160,000	107,020	0.0495	61.82	61.82	63.08	60.56	65.60	1,712	62.508	-5.77%
2017-07-12	0	0.052	0.048	0.052	0.044	0.054	16,887,500	789,270	0.0467	65.60	60.56	65.60	55.51	68.13	13,386	58.964	20.93%
2017-07-11	0	0.043	0.043	0.044	0.043	0.045	5,491,250	237,573	0.0433	54.25	54.25	55.51	54.25	56.77	4,353	54.582	-4.44%
2017-07-10	0	0.045	0.043	0.045	0.043	0.046	6,620,000	296,680	0.0448	56.77	54.25	56.77	54.25	58.03	5,247	56.540	2.27%
2017-07-07	0	0.044	0.043	0.044	0.041	0.044	752,500	32,477	0.0432	55.51	54.25	55.51	51.73	55.51	596	54.449	0.00%
2017-07-06	0	0.044	0.043	0.044	0.041	0.045	17,200,000	725,520	0.0422	55.51	54.25	55.51	51.73	56.77	13,633	53.216	-4.35%
2017-07-05	0	0.046	0.046	0.047	0.045	0.047	3,803,750	175,162	0.0460	58.03	58.03	59.30	56.77	59.30	3,015	58.097	-4.17%
2017-07-04	0	0.048	0.048	0.050	0.047	0.050	2,620,000	125,240	0.0478	60.56	60.56	63.08	59.30	63.08	2,077	60.307	-4.00%
2017-07-03	0	0.050	0.049	0.050	0.050	0.052	2,631,250	132,715	0.0504	63.08	61.82	63.08	63.08	65.60	2,086	63.633	-3.85%
2017-06-30	0	0.052	0.051	0.052	0.051	0.053	4,968,750	260,211	0.0524	65.60	64.34	65.60	64.34	66.87	3,938	66.070	-3.70%
2017-06-29	0	0.054	0.054	0.057	0.050	0.054	9,640,000	496,580	0.0515	68.13	68.13	71.91	63.08	68.13	7,641	64.988	3.85%
2017-06-28	0	0.052	0.052	0.055	0.046	0.054	22,652,500	1,156,783	0.0511	65.60	65.60	69.39	58.03	68.13	17,955	64.426	-3.70%
2017-06-27	0	0.054	0.054	0.055	0.051	0.065	43,370,000	2,442,120	0.0563	68.13	68.13	69.39	64.34	82.00	34,377	71.040	-15.63%
2017-06-26	0	0.064	0.063	0.064	0.062	0.064	10,220,000	652,860	0.0639	80.74	79.48	80.74	78.22	80.74	8,101	80.592	3.23%
2017-06-23	0	0.062	0.062	0.064	0.061	0.063	3,520,000	218,300	0.0620	78.22	78.22	80.74	76.96	79.48	2,790	78.241	1.64%
2017-06-22	0	0.061	0.061	0.062	0.061	0.064	7,801,250	488,187	0.0626	76.96	76.96	78.22	76.96	80.74	6,184	78.949	-1.61%
2017-06-21	0	0.062	0.062	0.063	0.061	0.063	6,252,500	386,002	0.0617	78.22	78.22	79.48	76.96	79.48	4,956	77.886	0.00%
2017-06-20	0	0.062	0.062	0.063	0.061	0.064	7,960,000	490,940	0.0617	78.22	78.22	79.48	76.96	80.74	6,309	77.811	-3.13%
2017-06-19	0	0.064	0.062	0.064	0.061	0.064	6,920,000	427,980	0.0618	80.74	78.22	80.74	76.96	80.74	5,485	78.026	0.00%
2017-06-16	0	0.064	0.063	0.064	0.061	0.070	11,698,750	755,005	0.0645	80.74	79.48	80.74	76.96	88.31	9,273	81.421	0.00%
2017-06-15	0	0.064	0.063	0.064	0.062	0.064	3,840,000	242,840	0.0632	80.74	79.48	80.74	78.22	80.74	3,044	79.783	0.00%
2017-06-14	0	0.064	0.064	0.065	0.062	0.067	26,935,001	1,713,987	0.0636	80.74	80.74	82.00	78.22	84.53	21,350	80.281	-3.03%
2017-06-13	0	0.066	0.066	0.067	0.063	0.067	10,487,500	683,862	0.0652	83.27	83.27	84.53	79.48	84.53	8,313	82.266	1.54%
2017-06-12	0	0.065	0.062	0.065	0.058	0.066	49,745,000	3,142,245	0.0632	82.00	78.22	82.00	73.17	83.27	39,430	79.692	6.56%
2017-06-09	0	0.061	0.061	0.062	0.060	0.073	64,330,000	4,285,460	0.0666	76.96	76.96	78.22	75.70	92.10	50,991	84.044	-16.44%
2017-06-08	0	0.073	0.073	0.074	0.073	0.080	27,447,500	2,073,520	0.0755	92.10	92.10	93.36	92.10	100.9	21,756	95.308	-6.41%
2017-06-07	0	0.078	0.077	0.078	0.076	0.082	72,992,500	5,800,432	0.0795	98.41	97.14	98.41	95.88	103.5	57,857	100.25	2.63%
2017-06-06	0	0.076	0.075	0.076	0.070	0.084	192,946,250	15,070,047	0.0781	95.88	94.62	95.88	88.31	106.0	152,937	98.538	11.76%
2017-06-05	0	0.068	0.067	0.068	0.064	0.070	62,899,158	4,212,479	0.0670	85.79	84.53	85.79	80.74	88.31	49,856	84.492	1.49%
2017-06-02	0	0.067	0.066	0.067	0.064	0.071	85,585,000	5,651,310	0.0660	84.53	83.27	84.53	80.74	89.57	67,838	83.306	-4.29%
2017-06-01	0	0.070	0.069	0.070	0.059	0.076	223,876,250	15,081,427	0.0674	88.31	87.05	88.31	74.43	95.88	177,453	84.988	7.69%
2017-05-31	0	0.065	0.065	0.066	0.041	0.067	397,333,750	22,976,292	0.0578	82.00	82.00	83.27	51.73	84.53	314,943	72.954	58.54%
2017-05-29	0	0.041	0.041	0.042	0.034	0.045	117,805,000	4,764,470	0.0404	51.73	51.73	52.99	42.89	56.77	93,377	51.024	20.59%
2017-05-26	0	0.034	0.034	0.035	0.032	0.034	1,673,750	55,885	0.0334	42.89	42.89	44.16	40.37	42.89	1,327	42.124	3.03%
2017-05-25	0	0.033	0.034	0.035	0.032	0.034	2,412,500	79,932	0.0331	41.63	42.89	44.16	40.37	42.89	1,912	41.800	-2.94%
2017-05-24	0	0.034	0.033	0.034	0.032	0.034	9,380,000	305,840	0.0326	42.89	41.63	42.89	40.37	42.89	7,435	41.135	3.03%
2017-05-23	0	0.033	0.032	0.034	0.032	0.035	4,020,000	133,620	0.0332	41.63	40.37	42.89	40.37	44.16	3,186	41.934	3.12%
2017-05-22	0	0.032	0.032	0.033	0.032	0.033	2,820,000	91,900	0.0326	40.37	40.37	41.63	40.37	41.63	2,235	41.114	-5.88%
2017-05-19	0	0.034	0.033	0.034	0.034	0.035	4,700,000	163,180	0.0347	42.89	41.63	42.89	42.89	44.16	3,725	43.802	-2.86%
2017-05-18	0	0.035	0.034	0.035	0.032	0.036	28,984,375	998,728	0.0345	44.16	42.89	44.16	40.37	45.42	22,974	43.472	12.90%
2017-05-17	0	0.031	0.031	0.032	0.031	0.032	1,020,000	32,080	0.0315	39.11	39.11	40.37	39.11	40.37	808	39.679	-3.13%
2017-05-16	0	0.032	0.032	0.033	0.032	0.032	1,640,000	52,480	0.0320	40.37	40.37	41.63	40.37	40.37	1,300	40.371	0.00%
2017-05-15	0	0.032	0.032	0.034	0.032	0.033	1,960,000	64,660	0.0330	40.37	40.37	42.89	40.37	41.63	1,554	41.620	-5.88%
2017-05-12	0	0.034	0.033	0.034	0.033	0.035	5,820,000	196,100	0.0337	42.89	41.63	42.89	41.63	44.16	4,613	42.509	3.03%
2017-05-11	0	0.033	0.032	0.033	0.032	0.033	3,400,000	111,920	0.0329	41.63	40.37	41.63	40.37	41.63	2,695	41.529	3.12%
2017-05-10	0	0.032	0.031	0.032	0.031	0.032	4,020,000	128,240	0.0319	40.37	39.11	40.37	39.11	40.37	3,186	40.246	0.00%
2017-05-09	0	0.032	0.032	0.033	0.032	0.033	5,717,500	184,375	0.0322	40.37	40.37	41.63	40.37	41.63	4,532	40.684	-3.03%
2017-05-08	0	0.033	0.032	0.033	0.031	0.033	3,036,250	96,766	0.0319	41.63	40.37	41.63	39.11	41.63	2,407	40.208	3.12%
2017-05-05	0	0.032	0.031	0.032	0.031	0.032	8,022,500	254,405	0.0317	40.37	39.11	40.37	39.11	40.37	6,359	40.007	0.00%
2017-05-04	0	0.032	0.032	0.033	0.032	0.033	7,800,000	250,160	0.0321	40.37	40.37	41.63	40.37	41.63	6,183	40.462	-3.03%
2017-05-02	0	0.033	0.033	0.034	0.033	0.034	2,854,375	95,171	0.0333	41.63	41.63	42.89	41.63	42.89	2,262	42.065	-2.94%
2017-04-28	0	0.034	0.034	0.035	0.032	0.036	9,480,000	324,940	0.0343	42.89	42.89	44.16	40.37	45.42	7,514	43.243	6.25%
2017-04-27	0	0.032	0.032	0.033	0.032	0.033	7,940,000	256,700	0.0323	40.37	40.37	41.63	40.37	41.63	6,294	40.788	-3.03%
2017-04-26	0	0.033	0.033	0.034	0.033	0.034	4,975,500	168,905	0.0339	41.63	41.63	42.89	41.63	42.89	3,944	42.828	-2.94%
2017-04-25	0	0.034	0.034	0.035	0.034	0.036	8,120,000	278,440	0.0343	42.89	42.89	44.16	42.89	45.42	6,436	43.261	-2.86%
2017-04-24	0	0.035	0.035	0.036	0.033	0.035	7,537,500	259,950	0.0345	44.16	44.16	45.42	41.63	44.16	5,975	43.510	0.00%
2017-04-21	0	0.035	0.035	0.036	0.033	0.036	19,362,500	672,280	0.0347	44.16	44.16	45.42	41.63	45.42	15,348	43.804	-2.78%
2017-04-20	0	0.036	0.035	0.036	0.031	0.041	118,257,500	4,158,187	0.0352	45.42	44.16	45.42	39.11	51.73	93,736	44.361	-14.29%
2017-04-19	0	0.042	0.042	0.044	0.041	0.043	11,610,000	486,720	0.0419	52.99	52.99	55.51	51.73	54.25	9,203	52.890	0.00%
2017-04-18	0	0.042	0.042	0.043	0.042	0.042	1,427,500	59,917	0.0420	52.99	52.99	54.25	52.99	52.99	1,131	52.954	-2.33%
2017-04-13	0	0.043	0.042	0.043	0.041	0.044	3,240,000	135,960	0.0420	54.25	52.99	54.25	51.73	55.51	2,568	52.941	2.38%
2017-04-12	0	0.042	0.042	0.043	0.041	0.043	922,500	39,167	0.0425	52.99	52.99	54.25	51.73	54.25	731	53.565	-2.33%
2017-04-11	0	0.043	0.042	0.043	0.041	0.043	7,428,750	309,151	0.0416	54.25	52.99	54.25	51.73	54.25	5,888	52.502	2.38%
2017-04-10	0	0.042	0.042	0.043	0.042	0.043	2,600,000	109,560	0.0421	52.99	52.99	54.25	52.99	54.25	2,061	53.162	-2.33%
2017-04-07	0	0.043	0.043	0.044	0.042	0.044	801,250	34,437	0.0430	54.25	54.25	55.51	52.99	55.51	635	54.223	0.00%
2017-04-06	0	0.043	0.042	0.043	0.042	0.043	1,485,000	63,685	0.0429	54.25	52.99	54.25	52.99	54.25	1,177	54.105	0.00%
2017-04-05	0	0.043	0.042	0.044	0.043	0.043	460,000	19,780	0.0430	54.25	52.99	55.51	54.25	54.25	365	54.249	0.00%
2017-04-03	0	0.043	0.043	0.044	0.043	0.044	2,545,000	109,665	0.0431	54.25	54.25	55.51	54.25	55.51	2,017	54.363	-4.44%
2017-03-31	0	0.045	0.044	0.045	0.044	0.046	2,205,000	98,548	0.0447	56.77	55.51	56.77	55.51	58.03	1,748	56.385	2.27%
2017-03-30	0	0.044	0.044	0.045	0.044	0.046	5,240,000	235,360	0.0449	55.51	55.51	56.77	55.51	58.03	4,153	56.666	-2.22%
2017-03-29	0	0.045	0.045	0.046	0.042	0.046	196,261,029	7,441,258	0.0379	56.77	56.77	58.03	52.99	58.03	155,564	47.834	2.27%
2017-03-28	0	0.044	0.042	0.044	0.042	0.044	8,792,500	375,322	0.0427	55.51	52.99	55.51	52.99	55.51	6,969	53.854	2.33%
2017-03-27	0	0.043	0.042	0.043	0.041	0.043	17,570,000	736,210	0.0419	54.25	52.99	54.25	51.73	54.25	13,927	52.863	-2.27%
2017-03-24	0	0.044	0.043	0.044	0.042	0.044	3,372,500	146,360	0.0434	55.51	54.25	55.51	52.99	55.51	2,673	54.751	0.00%
2017-03-23	0	0.044	0.044	0.045	0.042	0.044	4,060,000	174,440	0.0430	55.51	55.51	56.77	52.99	55.51	3,218	54.206	0.00%
2017-03-22	0	0.044	0.043	0.044	0.042	0.044	2,302,500	98,855	0.0429	55.51	54.25	55.51	52.99	55.51	1,825	54.165	0.00%
2017-03-21	0	0.044	0.044	0.045	0.043	0.045	5,660,000	252,080	0.0445	55.51	55.51	56.77	54.25	56.77	4,486	56.188	0.00%
2017-03-20	0	0.044	0.044	0.045	0.043	0.045	4,860,500	216,379	0.0445	55.51	55.51	56.77	54.25	56.77	3,853	56.164	0.00%
2017-03-17	0	0.044	0.043	0.044	0.043	0.044	1,050,000	46,020	0.0438	55.51	54.25	55.51	54.25	55.51	832	55.294	0.00%
2017-03-16	0	0.044	0.043	0.044	0.043	0.044	2,800,000	122,140	0.0436	55.51	54.25	55.51	54.25	55.51	2,219	55.033	0.00%
2017-03-15	0	0.044	0.044	0.045	0.044	0.046	6,440,000	289,260	0.0449	55.51	55.51	56.77	55.51	58.03	5,105	56.666	-4.35%
2017-03-14	0	0.046	0.043	0.046	0.042	0.046	12,435,000	540,045	0.0434	58.03	54.25	58.03	52.99	58.03	9,856	54.791	4.55%
2017-03-13	0	0.044	0.043	0.044	0.042	0.044	4,092,500	174,982	0.0428	55.51	54.25	55.51	52.99	55.51	3,244	53.942	4.76%
2017-03-10	0	0.042	0.042	0.044	0.042	0.044	4,086,250	175,065	0.0428	52.99	52.99	55.51	52.99	55.51	3,239	54.050	0.00%
2017-03-09	0	0.042	0.042	0.043	0.042	0.043	3,227,500	138,590	0.0429	52.99	52.99	54.25	52.99	54.25	2,558	54.174	-2.33%
2017-03-08	0	0.043	0.043	0.044	0.043	0.043	4,065,000	174,770	0.0430	54.25	54.25	55.51	54.25	54.25	3,222	54.241	-2.27%
2017-03-07	0	0.044	0.043	0.045	0.044	0.046	2,513,750	112,522	0.0448	55.51	54.25	56.77	55.51	58.03	1,993	56.473	-4.35%
2017-03-06	0	0.046	0.044	0.046	0.043	0.046	11,580,000	513,120	0.0443	58.03	55.51	58.03	54.25	58.03	9,179	55.903	2.22%
2017-03-03	0	0.045	0.045	0.046	0.044	0.045	2,320,000	104,020	0.0448	56.77	56.77	58.03	55.51	56.77	1,839	56.566	-2.17%
2017-03-02	0	0.046	0.045	0.046	0.045	0.046	1,240,000	56,340	0.0454	58.03	56.77	58.03	56.77	58.03	983	57.322	6.98%
2017-03-01	0	0.043	0.043	0.046	0.043	0.048	2,900,000	131,080	0.0452	54.25	54.25	58.03	54.25	60.56	2,299	57.025	-6.52%
2017-02-28	0	0.046	0.045	0.046	0.045	0.047	1,448,750	66,230	0.0457	58.03	56.77	58.03	56.77	59.30	1,148	57.675	2.22%
2017-02-27	0	0.045	0.045	0.046	0.045	0.047	2,168,750	98,490	0.0454	56.77	56.77	58.03	56.77	59.30	1,719	57.294	-2.17%
2017-02-24	0	0.046	0.045	0.046	0.045	0.046	1,080,000	49,640	0.0460	58.03	56.77	58.03	56.77	58.03	856	57.987	0.00%
2017-02-23	0	0.046	0.045	0.046	0.044	0.048	2,380,000	111,320	0.0468	58.03	56.77	58.03	55.51	60.56	1,886	59.009	4.55%
2017-02-22	0	0.044	0.044	0.046	0.044	0.046	5,560,000	252,880	0.0455	55.51	55.51	58.03	55.51	58.03	4,407	57.380	-4.35%
2017-02-21	0	0.046	0.045	0.046	0.045	0.047	5,200,000	242,280	0.0466	58.03	56.77	58.03	56.77	59.30	4,122	58.781	0.00%
2017-02-20	0	0.046	0.046	0.047	0.045	0.048	2,327,500	107,795	0.0463	58.03	58.03	59.30	56.77	60.56	1,845	58.430	0.00%
2017-02-17	0	0.046	0.045	0.046	0.046	0.055	38,640,000	1,910,520	0.0494	58.03	56.77	58.03	58.03	69.39	30,628	62.379	0.00%
2017-02-16	0	0.046	0.046	0.047	0.045	0.047	3,487,500	160,010	0.0459	58.03	58.03	59.30	56.77	59.30	2,764	57.884	-2.13%
2017-02-15	0	0.047	0.047	0.048	0.045	0.048	5,765,000	268,500	0.0466	59.30	59.30	60.56	56.77	60.56	4,570	58.758	-2.08%
2017-02-14	0	0.048	0.048	0.049	0.042	0.048	14,875,000	680,770	0.0458	60.56	60.56	61.82	52.99	60.56	11,791	57.739	11.63%
2017-02-13	0	0.043	0.042	0.043	0.042	0.044	17,840,000	763,860	0.0428	54.25	52.99	54.25	52.99	55.51	14,141	54.019	0.00%
2017-02-10	0	0.043	0.043	0.045	0.043	0.046	3,000,000	131,420	0.0438	54.25	54.25	56.77	54.25	58.03	2,378	55.267	-6.52%
2017-02-09	0	0.046	0.045	0.046	0.045	0.046	2,137,500	97,612	0.0457	58.03	56.77	58.03	56.77	58.03	1,694	57.613	0.00%
2017-02-08	0	0.046	0.045	0.046	0.043	0.046	6,880,000	304,180	0.0442	58.03	56.77	58.03	54.25	58.03	5,453	55.778	6.98%
2017-02-07	0	0.043	0.043	0.044	0.043	0.044	3,340,000	143,980	0.0431	54.25	54.25	55.51	54.25	55.51	2,647	54.385	0.00%
2017-02-06	0	0.043	0.042	0.043	0.042	0.043	2,770,000	118,860	0.0429	54.25	52.99	54.25	52.99	54.25	2,196	54.135	2.38%
2017-02-03	0	0.042	0.042	0.043	0.042	0.043	640,000	27,420	0.0428	52.99	52.99	54.25	52.99	54.25	507	54.052	-2.33%
2017-02-02	0	0.043	0.042	0.043	0.041	0.044	7,030,000	299,750	0.0426	54.25	52.99	54.25	51.73	55.51	5,572	53.793	4.88%
2017-02-01	0	0.041	0.041	0.043	0.039	0.043	9,070,000	371,490	0.0410	51.73	51.73	54.25	49.20	54.25	7,189	51.673	0.00%
2017-01-27	0	0.041	0.040	0.041	0.040	0.041	1,120,000	45,420	0.0406	51.73	50.46	51.73	50.46	51.73	888	51.163	0.00%
2017-01-26	0	0.041	0.041	0.042	0.040	0.041	4,820,000	194,200	0.0403	51.73	51.73	52.99	50.46	51.73	3,821	50.831	0.00%
2017-01-25	0	0.041	0.040	0.041	0.039	0.042	9,800,000	392,760	0.0401	51.73	50.46	51.73	49.20	52.99	7,768	50.562	-2.38%
2017-01-24	0	0.042	0.042	0.043	0.040	0.044	14,720,000	611,020	0.0415	52.99	52.99	54.25	50.46	55.51	11,668	52.369	-4.55%
2017-01-23	0	0.044	0.044	0.045	0.044	0.045	1,200,000	53,960	0.0450	55.51	55.51	56.77	55.51	56.77	951	56.730	0.00%
2017-01-20	0	0.044	0.044	0.045	0.044	0.046	3,605,000	161,190	0.0447	55.51	55.51	56.77	55.51	58.03	2,857	56.410	-4.35%
2017-01-19	0	0.046	0.045	0.046	0.044	0.046	5,676,250	254,847	0.0449	58.03	56.77	58.03	55.51	58.03	4,499	56.642	2.22%
2017-01-18	0	0.045	0.044	0.045	0.044	0.046	4,890,000	217,260	0.0444	56.77	55.51	56.77	55.51	58.03	3,876	56.052	0.00%
2017-01-17	0	0.045	0.045	0.046	0.045	0.046	3,800,000	171,260	0.0451	56.77	56.77	58.03	56.77	58.03	3,012	56.859	0.00%
2017-01-16	0	0.045	0.045	0.046	0.045	0.046	7,220,000	327,400	0.0453	56.77	56.77	58.03	56.77	58.03	5,723	57.209	-2.17%
2017-01-13	0	0.046	0.045	0.046	0.045	0.047	4,183,750	191,410	0.0458	58.03	56.77	58.03	56.77	59.30	3,316	57.719	0.00%
2017-01-12	0	0.046	0.046	0.047	0.046	0.048	1,322,500	61,480	0.0465	58.03	58.03	59.30	58.03	60.56	1,048	58.649	-2.13%
2017-01-11	0	0.047	0.047	0.049	0.046	0.048	2,717,500	129,155	0.0475	59.30	59.30	61.82	58.03	60.56	2,154	59.961	-2.08%
2017-01-10	0	0.048	0.048	0.049	0.046	0.049	8,060,000	379,020	0.0470	60.56	60.56	61.82	58.03	61.82	6,389	59.327	4.35%
2017-01-09	0	0.046	0.045	0.046	0.045	0.048	10,720,000	491,960	0.0459	58.03	56.77	58.03	56.77	60.56	8,497	57.897	-4.17%
2017-01-06	0	0.048	0.048	0.049	0.046	0.052	15,780,000	771,040	0.0489	60.56	60.56	61.82	58.03	65.60	12,508	61.644	2.13%
2017-01-05	0	0.047	0.046	0.047	0.047	0.048	13,640,000	642,180	0.0471	59.30	58.03	59.30	59.30	60.56	10,812	59.397	-4.08%
2017-01-04	0	0.049	0.048	0.049	0.046	0.049	8,140,000	386,900	0.0475	61.82	60.56	61.82	58.03	61.82	6,452	59.965	-2.00%
2017-01-03	0	0.050	0.049	0.050	0.049	0.051	9,406,000	471,478	0.0501	63.08	61.82	63.08	61.82	64.34	7,456	63.238	-1.96%
2016-12-30	0	0.051	0.050	0.051	0.050	0.053	6,023,750	303,658	0.0504	64.34	63.08	64.34	63.08	66.87	4,775	63.598	-3.77%
2016-12-29	0	0.053	0.052	0.053	0.051	0.054	1,306,250	68,653	0.0526	66.87	65.60	66.87	64.34	68.13	1,035	66.307	1.92%
2016-12-28	0	0.052	0.052	0.054	0.049	0.058	80,960,000	4,238,440	0.0524	65.60	65.60	68.13	61.82	73.17	64,172	66.048	-10.34%
2016-12-23	0	0.058	0.056	0.058	0.056	0.058	53,940,000	3,077,540	0.0571	73.17	70.65	73.17	70.65	73.17	42,755	71.981	-1.69%
2016-12-22	0	0.059	0.056	0.059	0.055	0.059	26,812,500	1,541,955	0.0575	74.43	70.65	74.43	69.39	74.43	21,253	72.553	0.00%
2016-12-21	0	0.059	0.058	0.059	0.056	0.059	12,360,000	718,840	0.0582	74.43	73.17	74.43	70.65	74.43	9,797	73.373	0.00%
2016-12-20	0	0.059	0.058	0.059	0.055	0.059	25,475,535	1,459,565	0.0573	74.43	73.17	74.43	69.39	74.43	20,193	72.281	0.00%
2016-12-19	0	0.059	0.056	0.059	0.053	0.059	34,295,000	1,928,880	0.0562	74.43	70.65	74.43	66.87	74.43	27,184	70.957	11.32%
2016-12-16	0	0.053	0.053	0.054	0.053	0.053	2,100,000	111,300	0.0530	66.87	66.87	68.13	66.87	66.87	1,665	66.865	0.00%
2016-12-15	0	0.053	0.053	0.054	0.053	0.055	3,980,000	214,800	0.0540	66.87	66.87	68.13	66.87	69.39	3,155	68.089	-1.85%
2016-12-14	0	0.054	0.053	0.054	0.053	0.054	2,460,000	131,760	0.0536	68.13	66.87	68.13	66.87	68.13	1,950	67.573	0.00%
2016-12-13	0	0.054	0.054	0.055	0.053	0.054	6,586,250	351,580	0.0534	68.13	68.13	69.39	66.87	68.13	5,221	67.346	0.00%
2016-12-12	0	0.054	0.053	0.054	0.053	0.055	3,821,875	204,670	0.0536	68.13	66.87	68.13	66.87	69.39	3,029	67.562	-1.82%
2016-12-09	0	0.055	0.054	0.055	0.053	0.055	4,901,250	262,798	0.0536	69.39	68.13	69.39	66.87	69.39	3,885	67.645	1.85%
2016-12-08	0	0.054	0.054	0.055	0.054	0.056	6,165,000	336,110	0.0545	68.13	68.13	69.39	68.13	70.65	4,887	68.782	-1.82%
2016-12-07	0	0.055	0.055	0.056	0.053	0.055	9,780,000	525,740	0.0538	69.39	69.39	70.65	66.87	69.39	7,752	67.820	-1.79%
2016-12-06	0	0.056	0.055	0.056	0.055	0.056	1,860,000	103,020	0.0554	70.65	69.39	70.65	69.39	70.65	1,474	69.877	0.00%
2016-12-05	0	0.056	0.055	0.056	0.054	0.056	5,662,500	311,545	0.0550	70.65	69.39	70.65	68.13	70.65	4,488	69.412	1.82%
2016-12-02	0	0.055	0.055	0.057	0.055	0.057	2,740,625	152,931	0.0558	69.39	69.39	71.91	69.39	71.91	2,172	70.399	-3.51%
2016-12-01	0	0.057	0.056	0.057	0.057	0.058	2,400,000	136,820	0.0570	71.91	70.65	71.91	71.91	73.17	1,902	71.922	-1.72%
2016-11-30	0	0.058	0.056	0.059	0.055	0.059	8,560,000	493,620	0.0577	73.17	70.65	74.43	69.39	74.43	6,785	72.752	0.00%
2016-11-29	0	0.058	0.058	0.059	0.056	0.059	3,228,750	183,417	0.0568	73.17	73.17	74.43	70.65	74.43	2,559	71.669	-1.69%
2016-11-28	0	0.059	0.058	0.059	0.055	0.062	30,200,000	1,748,900	0.0579	74.43	73.17	74.43	69.39	78.22	23,938	73.060	-6.35%
2016-11-25	0	0.063	0.057	0.063	0.053	0.063	24,767,500	1,434,855	0.0579	79.48	71.91	79.48	66.87	79.48	19,632	73.089	18.87%
2016-11-24	0	0.053	0.052	0.054	0.053	0.055	2,480,000	134,480	0.0542	66.87	65.60	68.13	66.87	69.39	1,966	68.412	-1.85%
2016-11-23	0	0.054	0.054	0.055	0.052	0.055	7,020,000	373,500	0.0532	68.13	68.13	69.39	65.60	69.39	5,564	67.124	0.00%
2016-11-22	0	0.054	0.054	0.055	0.054	0.055	7,140,000	389,320	0.0545	68.13	68.13	69.39	68.13	69.39	5,659	68.791	-1.82%
2016-11-21	0	0.055	0.055	0.057	0.055	0.058	5,120,000	287,000	0.0561	69.39	69.39	71.91	69.39	73.17	4,058	70.719	-1.79%
2016-11-18	0	0.056	0.055	0.056	0.056	0.058	2,680,000	150,600	0.0562	70.65	69.39	70.65	70.65	73.17	2,124	70.895	1.82%
2016-11-17	0	0.055	0.055	0.056	0.054	0.058	9,680,000	536,080	0.0554	69.39	69.39	70.65	68.13	73.17	7,673	69.868	-1.79%
2016-11-16	0	0.056	0.056	0.057	0.052	0.060	23,720,000	1,366,700	0.0576	70.65	70.65	71.91	65.60	75.70	18,801	72.691	7.69%
2016-11-15	0	0.052	0.052	0.053	0.052	0.054	14,920,000	786,350	0.0527	65.60	65.60	66.87	65.60	68.13	11,826	66.492	-5.45%
2016-11-14	0	0.055	0.054	0.055	0.054	0.057	9,180,000	502,800	0.0548	69.39	68.13	69.39	68.13	71.91	7,276	69.100	-3.51%
2016-11-11	0	0.057	0.056	0.057	0.056	0.060	5,620,000	317,780	0.0565	71.91	70.65	71.91	70.65	75.70	4,455	71.337	-1.72%
2016-11-10	0	0.058	0.057	0.058	0.053	0.064	28,825,000	1,713,835	0.0595	73.17	71.91	73.17	66.87	80.74	22,848	75.011	11.54%
2016-11-09	0	0.052	0.052	0.053	0.052	0.054	9,220,000	485,600	0.0527	65.60	65.60	66.87	65.60	68.13	7,308	66.446	-3.70%
2016-11-08	0	0.054	0.053	0.054	0.053	0.054	2,921,250	156,258	0.0535	68.13	66.87	68.13	66.87	68.13	2,316	67.483	0.00%
2016-11-07	0	0.054	0.053	0.054	0.052	0.055	5,275,000	280,795	0.0532	68.13	66.87	68.13	65.60	69.39	4,181	67.157	-1.82%
2016-11-04	0	0.055	0.055	0.056	0.053	0.056	6,580,000	357,780	0.0544	69.39	69.39	70.65	66.87	70.65	5,216	68.598	1.85%
2016-11-03	0	0.054	0.053	0.054	0.051	0.054	8,740,000	459,660	0.0526	68.13	66.87	68.13	64.34	68.13	6,928	66.351	0.00%
2016-11-02	0	0.054	0.053	0.055	0.053	0.057	8,976,250	487,787	0.0543	68.13	66.87	69.39	66.87	71.91	7,115	68.558	-5.26%
2016-11-01	0	0.057	0.057	0.058	0.055	0.059	4,691,250	270,262	0.0576	71.91	71.91	73.17	69.39	74.43	3,718	72.681	-1.72%
2016-10-31	0	0.058	0.055	0.058	0.055	0.058	5,180,000	288,920	0.0558	73.17	69.39	73.17	69.39	73.17	4,106	70.367	3.57%
2016-10-28	0	0.056	0.055	0.057	0.051	0.057	18,600,000	1,004,180	0.0540	70.65	69.39	71.91	64.34	71.91	14,743	68.112	-1.75%
2016-10-27	0	0.057	0.056	0.057	0.055	0.058	22,000,000	1,229,040	0.0559	71.91	70.65	71.91	69.39	73.17	17,438	70.480	-1.72%
2016-10-26	0	0.058	0.057	0.060	0.058	0.060	7,065,000	413,613	0.0585	73.17	71.91	75.70	73.17	75.70	5,600	73.859	-3.33%
2016-10-25	0	0.060	0.059	0.061	0.059	0.061	13,748,750	820,417	0.0597	75.70	74.43	76.96	74.43	76.96	10,898	75.283	0.00%
2016-10-24	0	0.060	0.060	0.061	0.060	0.062	13,327,500	810,652	0.0608	75.70	75.70	76.96	75.70	78.22	10,564	76.738	-1.64%
2016-10-20	0	0.061	0.061	0.062	0.060	0.063	10,249,375	627,225	0.0612	76.96	76.96	78.22	75.70	79.48	8,124	77.206	0.00%
2016-10-19	0	0.061	0.061	0.062	0.060	0.064	14,570,000	886,120	0.0608	76.96	76.96	78.22	75.70	80.74	11,549	76.728	-4.69%
2016-10-18	0	0.064	0.062	0.064	0.061	0.065	15,585,000	974,605	0.0625	80.74	78.22	80.74	76.96	82.00	12,353	78.894	0.00%
2016-10-17	0	0.064	0.064	0.065	0.063	0.068	28,730,000	1,869,770	0.0651	80.74	80.74	82.00	79.48	85.79	22,773	82.106	-5.88%
2016-10-14	0	0.068	0.068	0.069	0.067	0.069	9,152,500	622,472	0.0680	85.79	85.79	87.05	84.53	87.05	7,255	85.803	-1.45%
2016-10-13	0	0.069	0.069	0.070	0.067	0.072	36,083,750	2,482,041	0.0688	87.05	87.05	88.31	84.53	90.84	28,601	86.780	0.00%
2016-10-12	0	0.069	0.068	0.069	0.067	0.070	16,271,250	1,114,612	0.0685	87.05	85.79	87.05	84.53	88.31	12,897	86.422	-1.43%
2016-10-11	0	0.070	0.069	0.070	0.068	0.074	17,848,000	1,255,524	0.0703	88.31	87.05	88.31	85.79	93.36	14,147	88.748	0.00%
2016-10-07	0	0.070	0.069	0.070	0.067	0.073	32,020,000	2,198,400	0.0687	88.31	87.05	88.31	84.53	92.10	25,380	86.618	-2.78%
2016-10-06	0	0.072	0.071	0.072	0.069	0.078	34,325,000	2,509,800	0.0731	90.84	89.57	90.84	87.05	98.41	27,207	92.247	-1.37%
2016-10-05	0	0.073	0.073	0.074	0.068	0.084	169,640,000	12,947,700	0.0763	92.10	92.10	93.36	85.79	106.0	134,464	96.292	0.00%
2016-10-04	0	0.073	0.071	0.073	0.058	0.074	181,870,000	12,459,735	0.0685	92.10	89.57	92.10	73.17	93.36	144,158	86.431	23.73%
2016-10-03	0	0.059	0.059	0.060	0.058	0.063	20,033,750	1,206,113	0.0602	74.43	74.43	75.70	73.17	79.48	15,880	75.954	-3.28%
2016-09-30	0	0.061	0.059	0.062	0.059	0.069	126,497,500	8,145,915	0.0644	76.96	74.43	78.22	74.43	87.05	100,267	81.242	5.17%
2016-09-29	0	0.058	0.057	0.058	0.055	0.059	18,167,500	1,015,130	0.0559	73.17	71.91	73.17	69.39	74.43	14,400	70.494	5.45%
2016-09-28	0	0.055	0.054	0.055	0.054	0.056	6,500,000	357,440	0.0550	69.39	68.13	69.39	68.13	70.65	5,152	69.377	0.00%
2016-09-27	0	0.055	0.054	0.056	0.054	0.055	7,593,500	416,708	0.0549	69.39	68.13	70.65	68.13	69.39	6,019	69.233	3.77%
2016-09-26	0	0.053	0.052	0.055	0.053	0.055	12,780,000	682,500	0.0534	66.87	65.60	69.39	66.87	69.39	10,130	67.374	-5.36%
2016-09-23	0	0.056	0.054	0.056	0.055	0.057	5,381,250	298,042	0.0554	70.65	68.13	70.65	69.39	71.91	4,265	69.874	0.00%
2016-09-22	0	0.056	0.056	0.057	0.055	0.057	5,560,000	314,800	0.0566	70.65	70.65	71.91	69.39	71.91	4,407	71.430	-1.75%
2016-09-21	0	0.057	0.056	0.057	0.052	0.058	20,620,000	1,138,140	0.0552	71.91	70.65	71.91	65.60	73.17	16,344	69.635	7.55%
2016-09-20	0	0.053	0.052	0.054	0.052	0.054	7,927,500	417,295	0.0526	66.87	65.60	68.13	65.60	68.13	6,284	66.410	-1.85%
2016-09-19	0	0.054	0.053	0.054	0.052	0.055	17,560,000	936,300	0.0533	68.13	66.87	68.13	65.60	69.39	13,919	67.269	0.00%
2016-09-15	0	0.054	0.054	0.055	0.054	0.055	2,502,500	136,315	0.0545	68.13	68.13	69.39	68.13	69.39	1,984	68.722	0.00%
2016-09-14	0	0.054	0.053	0.054	0.052	0.057	16,085,000	872,180	0.0542	68.13	66.87	68.13	65.60	71.91	12,750	68.408	-1.82%
2016-09-13	0	0.055	0.055	0.056	0.054	0.059	18,260,000	1,027,233	0.0563	69.39	69.39	70.65	68.13	74.43	14,474	70.973	1.85%
2016-09-12	0	0.054	0.053	0.054	0.053	0.060	19,856,250	1,093,852	0.0551	68.13	66.87	68.13	66.87	75.70	15,739	69.500	-8.47%
2016-09-09	0	0.059	0.058	0.059	0.057	0.060	12,765,000	738,490	0.0579	74.43	73.17	74.43	71.91	75.70	10,118	72.987	1.72%
2016-09-08	0	0.058	0.057	0.058	0.056	0.060	27,877,500	1,616,125	0.0580	73.17	71.91	73.17	70.65	75.70	22,097	73.138	3.57%
2016-09-07	0	0.056	0.055	0.056	0.050	0.063	127,363,750	7,164,410	0.0563	70.65	69.39	70.65	63.08	79.48	100,954	70.967	7.69%
2016-09-06	0	0.052	0.050	0.051	0.044	0.098	218,141,250	13,704,455	0.0628	65.60	63.08	64.34	55.51	123.6	172,908	79.259	15.56%
2016-09-05	0	0.045	0.043	0.045	0.044	0.045	1,103,625	48,612	0.0440	56.77	54.25	56.77	55.51	56.77	875	55.571	0.00%
2016-09-02	0	0.045	0.044	0.045	0.043	0.045	6,980,000	304,060	0.0436	56.77	55.51	56.77	54.25	56.77	5,533	54.958	0.00%
2016-09-01	0	0.045	0.044	0.045	0.045	0.046	4,562,500	205,362	0.0450	56.77	55.51	56.77	56.77	58.03	3,616	56.786	0.00%
2016-08-31	0	0.045	0.045	0.046	0.045	0.047	1,400,000	64,720	0.0462	56.77	56.77	58.03	56.77	59.30	1,110	58.322	0.00%
2016-08-30	0	0.045	0.045	0.046	0.038	0.047	32,080,000	1,384,920	0.0432	56.77	56.77	58.03	47.94	59.30	25,428	54.465	-10.00%
2016-08-29	0	0.050	0.042	0.047	0.042	0.050	24,660,000	1,151,020	0.0467	63.08	52.99	59.30	52.99	63.08	19,547	58.886	0.00%
2016-08-26	0	0.050	0.050	0.051	0.048	0.051	9,820,000	484,880	0.0494	63.08	63.08	64.34	60.56	64.34	7,784	62.294	-1.96%
2016-08-25	0	0.051	0.051	0.052	0.049	0.056	34,480,000	1,813,160	0.0526	64.34	64.34	65.60	61.82	70.65	27,330	66.343	0.00%
2016-08-24	0	0.051	0.050	0.051	0.046	0.051	19,860,000	977,360	0.0492	64.34	63.08	64.34	58.03	64.34	15,742	62.087	2.00%
2016-08-23	0	0.050	0.049	0.050	0.043	0.050	28,440,000	1,332,940	0.0469	63.08	61.82	63.08	54.25	63.08	22,543	59.130	13.64%
2016-08-22	0	0.044	0.044	0.045	0.043	0.045	1,508,750	66,021	0.0438	55.51	55.51	56.77	54.25	56.77	1,196	55.206	0.00%
2016-08-19	0	0.044	0.043	0.044	0.043	0.045	2,362,500	101,815	0.0431	55.51	54.25	55.51	54.25	56.77	1,873	54.371	-2.22%
2016-08-18	0	0.045	0.044	0.045	0.043	0.046	3,940,000	175,900	0.0446	56.77	55.51	56.77	54.25	58.03	3,123	56.324	-2.17%
2016-08-17	0	0.046	0.044	0.046	0.044	0.046	2,971,625	132,645	0.0446	58.03	55.51	58.03	55.51	58.03	2,355	56.315	4.55%
2016-08-16	0	0.044	0.044	0.046	0.044	0.046	3,380,000	152,340	0.0451	55.51	55.51	58.03	55.51	58.03	2,679	56.862	-4.35%
2016-08-15	0	0.046	0.044	0.046	0.043	0.046	4,870,000	214,230	0.0440	58.03	55.51	58.03	54.25	58.03	3,860	55.498	2.22%
2016-08-12	0	0.045	0.044	0.045	0.044	0.045	1,863,750	83,110	0.0446	56.77	55.51	56.77	55.51	56.77	1,477	56.259	0.00%
2016-08-11	0	0.045	0.045	0.046	0.044	0.046	5,865,000	264,801	0.0451	56.77	56.77	58.03	55.51	58.03	4,649	56.961	-4.26%
2016-08-10	0	0.047	0.046	0.047	0.043	0.047	19,260,000	866,580	0.0450	59.30	58.03	59.30	54.25	59.30	15,266	56.764	4.44%
2016-08-09	0	0.045	0.044	0.045	0.044	0.047	14,352,500	654,087	0.0456	56.77	55.51	56.77	55.51	59.30	11,376	57.495	0.00%
2016-08-08	0	0.045	0.043	0.045	0.044	0.045	4,440,000	197,300	0.0444	56.77	54.25	56.77	55.51	56.77	3,519	56.062	2.27%
2016-08-05	0	0.044	0.044	0.045	0.042	0.044	5,812,500	253,872	0.0437	55.51	55.51	56.77	52.99	55.51	4,607	55.103	4.76%
2016-08-04	0	0.042	0.041	0.043	0.041	0.044	7,220,000	305,700	0.0423	52.99	51.73	54.25	51.73	55.51	5,723	53.417	-2.33%
2016-08-03	0	0.043	0.042	0.043	0.039	0.045	10,828,750	466,830	0.0431	54.25	52.99	54.25	49.20	56.77	8,583	54.388	4.88%
2016-08-01	0	0.041	0.041	0.042	0.041	0.043	1,080,000	45,620	0.0422	51.73	51.73	52.99	51.73	54.25	856	53.291	-4.65%
2016-07-29	0	0.043	0.041	0.043	0.040	0.043	7,827,500	322,925	0.0413	54.25	51.73	54.25	50.46	54.25	6,204	52.048	0.00%
2016-07-28	0	0.043	0.042	0.043	0.042	0.045	5,120,000	219,180	0.0428	54.25	52.99	54.25	52.99	56.77	4,058	54.008	-4.44%
2016-07-27	0	0.045	0.044	0.045	0.044	0.045	1,200,000	53,300	0.0444	56.77	55.51	56.77	55.51	56.77	951	56.036	0.00%
2016-07-26	0	0.045	0.044	0.045	0.043	0.048	14,192,500	639,827	0.0451	56.77	55.51	56.77	54.25	60.56	11,250	56.876	4.65%
2016-07-25	0	0.043	0.043	0.044	0.043	0.045	1,920,000	85,020	0.0443	54.25	54.25	55.51	54.25	56.77	1,522	55.865	0.00%
2016-07-22	0	0.043	0.043	0.044	0.042	0.046	16,522,500	724,280	0.0438	54.25	54.25	55.51	52.99	58.03	13,096	55.304	-6.52%
2016-07-21	0	0.046	0.045	0.046	0.044	0.047	6,188,125	281,072	0.0454	58.03	56.77	58.03	55.51	59.30	4,905	57.304	-4.17%
2016-07-20	0	0.048	0.048	0.049	0.046	0.051	38,040,000	1,844,800	0.0485	60.56	60.56	61.82	58.03	64.34	30,152	61.183	0.00%
2016-07-19	0	0.048	0.047	0.048	0.039	0.048	117,026,250	5,256,640	0.0449	60.56	59.30	60.56	49.20	60.56	92,760	56.669	33.33%
2016-07-18	0	0.036	0.035	0.036	0.036	0.036	3,921,250	141,153	0.0360	45.42	44.16	45.42	45.42	45.42	3,108	45.414	-2.70%
2016-07-15	0	0.037	0.035	0.037	0.035	0.037	7,756,250	275,907	0.0356	46.68	44.16	46.68	44.16	46.68	6,148	44.878	2.78%
2016-07-14	0	0.036	0.035	0.036	0.035	0.037	1,493,750	53,272	0.0357	45.42	44.16	45.42	44.16	46.68	1,184	44.993	-2.70%
2016-07-13	0	0.037	0.036	0.037	0.035	0.037	5,310,000	190,140	0.0358	46.68	45.42	46.68	44.16	46.68	4,209	45.175	5.71%
2016-07-12	0	0.035	0.035	0.036	0.035	0.036	3,240,000	115,120	0.0355	44.16	44.16	45.42	44.16	45.42	2,568	44.826	-2.78%
2016-07-11	0	0.036	0.035	0.036	0.036	0.037	7,178,750	261,942	0.0365	45.42	44.16	45.42	45.42	46.68	5,690	46.034	0.00%
2016-07-08	0	0.036	0.036	0.037	0.033	0.038	5,880,000	213,600	0.0363	45.42	45.42	46.68	41.63	47.94	4,661	45.830	2.86%
2016-07-07	0	0.035	0.034	0.035	0.035	0.035	1,040,000	36,400	0.0350	44.16	42.89	44.16	44.16	44.16	824	44.156	2.94%
2016-07-06	0	0.034	0.034	0.035	0.033	0.036	17,360,000	594,160	0.0342	42.89	42.89	44.16	41.63	45.42	13,760	43.179	-5.56%
2016-07-05	0	0.036	0.036	0.037	0.036	0.037	4,320,000	159,020	0.0368	45.42	45.42	46.68	45.42	46.68	3,424	46.440	-2.70%
2016-07-04	0	0.037	0.036	0.037	0.036	0.038	7,800,000	293,400	0.0376	46.68	45.42	46.68	45.42	47.94	6,183	47.456	2.78%
2016-06-30	0	0.036	0.036	0.037	0.036	0.037	1,720,000	63,140	0.0367	45.42	45.42	46.68	45.42	46.68	1,363	46.313	0.00%
2016-06-29	0	0.036	0.036	0.037	0.034	0.036	7,480,000	269,120	0.0360	45.42	45.42	46.68	42.89	45.42	5,929	45.391	0.00%
2016-06-28	0	0.036	0.036	0.037	0.036	0.036	200,000	7,200	0.0360	45.42	45.42	46.68	45.42	45.42	159	45.418	0.00%
2016-06-27	0	0.036	0.035	0.037	0.035	0.037	12,360,000	443,780	0.0359	45.42	44.16	46.68	44.16	46.68	9,797	45.297	-2.70%
2016-06-24	0	0.037	0.037	0.039	0.036	0.038	10,800,000	402,280	0.0372	46.68	46.68	49.20	45.42	47.94	8,561	46.992	-5.13%
2016-06-23	0	0.039	0.038	0.039	0.039	0.040	4,600,000	179,500	0.0390	49.20	47.94	49.20	49.20	50.46	3,646	49.230	0.00%
2016-06-22	0	0.039	0.039	0.040	0.037	0.039	4,240,000	160,220	0.0378	49.20	49.20	50.46	46.68	49.20	3,361	47.673	2.63%
2016-06-21	0	0.038	0.037	0.039	0.036	0.038	19,180,000	719,060	0.0375	47.94	46.68	49.20	45.42	47.94	15,203	47.298	0.00%
2016-06-20	0	0.038	0.037	0.038	0.036	0.038	6,720,000	248,520	0.0370	47.94	46.68	47.94	45.42	47.94	5,327	46.657	0.00%
2016-06-17	0	0.038	0.037	0.038	0.037	0.038	6,760,000	252,360	0.0373	47.94	46.68	47.94	46.68	47.94	5,358	47.097	-2.56%
2016-06-16	0	0.039	0.038	0.040	0.038	0.040	2,120,000	82,220	0.0388	49.20	47.94	50.46	47.94	50.46	1,680	48.929	2.63%
2016-06-15	0	0.038	0.038	0.039	0.038	0.039	908,750	34,872	0.0384	47.94	47.94	49.20	47.94	49.20	720	48.412	-2.56%
2016-06-14	0	0.039	0.038	0.040	0.038	0.039	2,060,000	78,640	0.0382	49.20	47.94	50.46	47.94	49.20	1,633	48.161	0.00%
2016-06-13	0	0.039	0.038	0.039	0.037	0.039	22,580,000	870,640	0.0386	49.20	47.94	49.20	46.68	49.20	17,898	48.645	-2.50%
2016-06-10	0	0.040	0.039	0.040	0.039	0.040	9,140,000	365,280	0.0400	50.46	49.20	50.46	49.20	50.46	7,245	50.420	0.00%
2016-06-08	0	0.040	0.039	0.040	0.039	0.040	11,925,000	475,925	0.0399	50.46	49.20	50.46	49.20	50.46	9,452	50.350	0.00%
2016-06-07	0	0.040	0.040	0.041	0.040	0.042	5,480,000	219,780	0.0401	50.46	50.46	51.73	50.46	52.99	4,344	50.598	0.00%
2016-06-06	0	0.040	0.040	0.042	0.040	0.043	13,340,000	541,440	0.0406	50.46	50.46	52.99	50.46	54.25	10,574	51.206	-2.44%
2016-06-03	0	0.041	0.040	0.041	0.041	0.043	4,190,000	174,830	0.0417	51.73	50.46	51.73	51.73	54.25	3,321	52.641	-2.38%
2016-06-02	0	0.042	0.041	0.043	0.041	0.042	4,020,000	167,440	0.0417	52.99	51.73	54.25	51.73	52.99	3,186	52.548	0.00%
2016-06-01	0	0.042	0.041	0.042	0.042	0.043	3,280,000	137,780	0.0420	52.99	51.73	52.99	52.99	54.25	2,600	52.995	0.00%
2016-05-31	0	0.042	0.042	0.044	0.042	0.044	7,460,000	318,780	0.0427	52.99	52.99	55.51	52.99	55.51	5,913	53.911	-2.33%
2016-05-30	0	0.043	0.043	0.045	0.043	0.043	1,207,500	51,892	0.0430	54.25	54.25	56.77	54.25	54.25	957	54.217	0.00%
2016-05-27	0	0.043	0.043	0.044	0.043	0.045	1,500,000	66,080	0.0441	54.25	54.25	55.51	54.25	56.77	1,189	55.578	-4.44%
2016-05-26	0	0.045	0.045	0.046	0.042	0.045	2,460,000	107,180	0.0436	56.77	56.77	58.03	52.99	56.77	1,950	54.967	2.27%
2016-05-25	0	0.044	0.044	0.045	0.043	0.044	2,343,750	102,078	0.0436	55.51	55.51	56.77	54.25	55.51	1,858	54.947	2.33%
2016-05-24	0	0.043	0.042	0.044	0.042	0.044	13,880,000	589,680	0.0425	54.25	52.99	55.51	52.99	55.51	11,002	53.598	-2.27%
2016-05-23	0	0.044	0.044	0.045	0.044	0.046	1,510,000	66,687	0.0442	55.51	55.51	56.77	55.51	58.03	1,197	55.717	-2.22%
2016-05-20	0	0.045	0.045	0.046	0.044	0.046	4,780,000	212,460	0.0444	56.77	56.77	58.03	55.51	58.03	3,789	56.075	-2.17%
2016-05-19	0	0.046	0.045	0.046	0.045	0.047	515,000	23,360	0.0454	58.03	56.77	58.03	56.77	59.30	408	57.225	0.00%
2016-05-18	0	0.046	0.045	0.046	0.045	0.049	6,940,000	325,080	0.0468	58.03	56.77	58.03	56.77	61.82	5,501	59.096	-2.13%
2016-05-17	0	0.047	0.047	0.048	0.044	0.049	10,960,000	517,580	0.0472	59.30	59.30	60.56	55.51	61.82	8,687	59.579	9.30%
2016-05-16	0	0.043	0.043	0.044	0.042	0.043	2,820,000	120,440	0.0427	54.25	54.25	55.51	52.99	54.25	2,235	53.882	0.00%
2016-05-13	0	0.043	0.043	0.044	0.043	0.045	3,560,000	156,120	0.0439	54.25	54.25	55.51	54.25	56.77	2,822	55.326	0.00%
2016-05-12	0	0.043	0.043	0.045	0.042	0.045	10,360,000	446,160	0.0431	54.25	54.25	56.77	52.99	56.77	8,212	54.332	-2.27%
2016-05-11	0	0.044	0.043	0.044	0.044	0.045	2,880,000	127,880	0.0444	55.51	54.25	55.51	55.51	56.77	2,283	56.019	-2.22%
2016-05-10	0	0.045	0.045	0.046	0.044	0.045	3,150,000	139,990	0.0444	56.77	56.77	58.03	55.51	56.77	2,497	56.067	0.00%
2016-05-09	0	0.045	0.045	0.046	0.045	0.047	12,305,000	560,515	0.0456	56.77	56.77	58.03	56.77	59.30	9,753	57.468	-2.17%
2016-05-06	0	0.046	0.045	0.046	0.045	0.048	8,333,750	386,497	0.0464	58.03	56.77	58.03	56.77	60.56	6,606	58.510	-2.13%
2016-05-05	0	0.047	0.047	0.048	0.045	0.049	24,325,000	1,138,590	0.0468	59.30	59.30	60.56	56.77	61.82	19,281	59.052	2.17%
2016-05-04	0	0.046	0.046	0.047	0.045	0.049	10,080,000	466,760	0.0463	58.03	58.03	59.30	56.77	61.82	7,990	58.419	-4.17%
2016-05-03	0	0.048	0.047	0.049	0.046	0.048	2,766,250	129,902	0.0470	60.56	59.30	61.82	58.03	60.56	2,193	59.245	2.13%
2016-04-29	0	0.047	0.047	0.048	0.046	0.048	3,760,000	176,180	0.0469	59.30	59.30	60.56	58.03	60.56	2,980	59.114	-2.08%
2016-04-28	0	0.048	0.047	0.048	0.046	0.049	7,220,000	340,240	0.0471	60.56	59.30	60.56	58.03	61.82	5,723	59.453	0.00%
2016-04-27	0	0.048	0.047	0.048	0.048	0.049	3,100,000	149,300	0.0482	60.56	59.30	60.56	60.56	61.82	2,457	60.761	-2.04%
2016-04-26	0	0.049	0.048	0.049	0.048	0.051	4,640,000	229,120	0.0494	61.82	60.56	61.82	60.56	64.34	3,678	62.297	0.00%
2016-04-25	0	0.049	0.049	0.050	0.047	0.050	6,116,250	297,575	0.0487	61.82	61.82	63.08	59.30	63.08	4,848	61.381	0.00%
2016-04-22	0	0.049	0.049	0.050	0.048	0.051	18,440,000	910,340	0.0494	61.82	61.82	63.08	60.56	64.34	14,616	62.283	-3.92%
2016-04-21	0	0.051	0.051	0.052	0.050	0.053	9,667,500	494,732	0.0512	64.34	64.34	65.60	63.08	66.87	7,663	64.562	4.08%
2016-04-20	0	0.049	0.049	0.050	0.049	0.050	3,740,000	184,560	0.0493	61.82	61.82	63.08	61.82	63.08	2,964	62.257	-2.00%
2016-04-19	0	0.050	0.050	0.051	0.049	0.055	24,160,000	1,234,780	0.0511	63.08	63.08	64.34	61.82	69.39	19,150	64.479	2.04%
2016-04-18	0	0.049	0.049	0.050	0.048	0.049	1,942,500	95,000	0.0489	61.82	61.82	63.08	60.56	61.82	1,540	61.700	2.08%
2016-04-15	0	0.048	0.047	0.049	0.046	0.048	2,897,500	136,200	0.0470	60.56	59.30	61.82	58.03	60.56	2,297	59.303	2.13%
2016-04-14	0	0.047	0.047	0.048	0.047	0.049	6,651,250	319,247	0.0480	59.30	59.30	60.56	59.30	61.82	5,272	60.555	0.00%
2016-04-13	0	0.047	0.047	0.049	0.046	0.048	6,605,000	311,790	0.0472	59.30	59.30	61.82	58.03	60.56	5,235	59.554	2.17%
2016-04-12	0	0.046	0.046	0.047	0.046	0.048	2,565,000	120,540	0.0470	58.03	58.03	59.30	58.03	60.56	2,033	59.288	-2.13%
2016-04-11	0	0.047	0.047	0.048	0.046	0.049	5,780,000	273,460	0.0473	59.30	59.30	60.56	58.03	61.82	4,581	59.688	0.00%
2016-04-08	0	0.047	0.046	0.047	0.045	0.047	12,620,000	577,400	0.0458	59.30	58.03	59.30	56.77	59.30	10,003	57.722	0.00%
2016-04-07	0	0.047	0.047	0.048	0.047	0.049	8,513,750	408,858	0.0480	59.30	59.30	60.56	59.30	61.82	6,748	60.586	-6.00%
2016-04-06	0	0.050	0.049	0.050	0.048	0.051	4,868,750	240,685	0.0494	63.08	61.82	63.08	60.56	64.34	3,859	62.367	-1.96%
2016-04-05	0	0.051	0.050	0.051	0.050	0.054	11,040,000	563,640	0.0511	64.34	63.08	64.34	63.08	68.13	8,751	64.410	0.00%
2016-04-01	0	0.051	0.051	0.052	0.050	0.051	3,888,640	197,260	0.0507	64.34	64.34	65.60	63.08	64.34	3,082	63.998	2.00%
2016-03-31	0	0.050	0.050	0.051	0.049	0.052	7,160,000	357,580	0.0499	63.08	63.08	64.34	61.82	65.60	5,675	63.006	-1.96%
2016-03-30	0	0.051	0.050	0.051	0.050	0.053	15,297,500	779,675	0.0510	64.34	63.08	64.34	63.08	66.87	12,125	64.301	-3.77%
2016-03-29	0	0.053	0.052	0.053	0.052	0.055	8,220,000	441,640	0.0537	66.87	65.60	66.87	65.60	69.39	6,516	67.783	-1.85%
2016-03-24	0	0.054	0.054	0.055	0.050	0.060	129,396,250	7,249,900	0.0560	68.13	68.13	69.39	63.08	75.70	102,565	70.686	5.88%
2016-03-23	0	0.051	0.050	0.051	0.047	0.054	38,780,000	1,955,020	0.0504	64.34	63.08	64.34	59.30	68.13	30,739	63.601	8.51%
2016-03-22	0	0.047	0.046	0.047	0.046	0.049	4,740,000	222,940	0.0470	59.30	58.03	59.30	58.03	61.82	3,757	59.338	-4.08%
2016-03-21	0	0.049	0.048	0.049	0.044	0.056	51,040,000	2,482,140	0.0486	61.82	60.56	61.82	55.51	70.65	40,456	61.353	8.89%
2016-03-18	0	0.045	0.044	0.045	0.044	0.046	16,920,000	761,900	0.0450	56.77	55.51	56.77	55.51	58.03	13,411	56.810	0.00%
2016-03-17	0	0.045	0.045	0.046	0.045	0.047	2,640,000	120,860	0.0458	56.77	56.77	58.03	56.77	59.30	2,093	57.757	-2.17%
2016-03-16	0	0.046	0.046	0.047	0.045	0.046	10,501,900	476,558	0.0454	58.03	58.03	59.30	56.77	58.03	8,324	57.249	2.22%
2016-03-15	0	0.045	0.044	0.045	0.044	0.046	4,700,000	208,560	0.0444	56.77	55.51	56.77	55.51	58.03	3,725	55.983	0.00%
2016-03-14	0	0.045	0.045	0.046	0.045	0.048	3,280,000	152,240	0.0464	56.77	56.77	58.03	56.77	60.56	2,600	58.557	-4.26%
2016-03-11	0	0.047	0.045	0.047	0.044	0.047	2,980,000	135,140	0.0453	59.30	56.77	59.30	55.51	59.30	2,362	57.213	4.44%
2016-03-10	0	0.045	0.044	0.045	0.044	0.046	2,006,250	88,850	0.0443	56.77	55.51	56.77	55.51	58.03	1,590	55.872	-2.17%
2016-03-09	0	0.046	0.045	0.046	0.045	0.047	8,480,000	389,540	0.0459	58.03	56.77	58.03	56.77	59.30	6,722	57.954	-2.13%
2016-03-08	0	0.047	0.045	0.047	0.044	0.047	5,020,000	225,100	0.0448	59.30	56.77	59.30	55.51	59.30	3,979	56.571	4.44%
2016-03-07	0	0.045	0.045	0.046	0.045	0.047	6,160,000	285,080	0.0463	56.77	56.77	58.03	56.77	59.30	4,883	58.386	-4.26%
2016-03-04	0	0.047	0.046	0.047	0.043	0.050	9,200,000	422,200	0.0459	59.30	58.03	59.30	54.25	63.08	7,292	57.897	2.17%
2016-03-03	0	0.046	0.043	0.046	0.043	0.049	8,680,625	384,565	0.0443	58.03	54.25	58.03	54.25	61.82	6,881	55.891	-2.13%
2016-03-02	0	0.047	0.047	0.048	0.042	0.050	20,640,000	941,400	0.0456	59.30	59.30	60.56	52.99	63.08	16,360	57.542	9.30%
2016-03-01	0	0.043	0.041	0.043	0.040	0.043	4,720,000	194,520	0.0412	54.25	51.73	54.25	50.46	54.25	3,741	51.993	4.88%
2016-02-29	0	0.041	0.041	0.042	0.041	0.042	5,620,000	233,860	0.0416	51.73	51.73	52.99	51.73	52.99	4,455	52.498	-2.38%
2016-02-26	0	0.042	0.042	0.044	0.041	0.044	15,600,000	662,560	0.0425	52.99	52.99	55.51	51.73	55.51	12,365	53.583	-2.33%
2016-02-25	0	0.043	0.043	0.044	0.043	0.044	7,060,000	303,680	0.0430	54.25	54.25	55.51	54.25	55.51	5,596	54.267	-2.27%
2016-02-24	0	0.044	0.044	0.045	0.042	0.045	10,735,000	467,495	0.0435	55.51	55.51	56.77	52.99	56.77	8,509	54.941	0.00%
2016-02-23	0	0.044	0.043	0.045	0.042	0.045	4,686,250	204,331	0.0436	55.51	54.25	56.77	52.99	56.77	3,715	55.009	2.33%
2016-02-22	0	0.043	0.043	0.044	0.042	0.045	18,155,000	776,275	0.0428	54.25	54.25	55.51	52.99	56.77	14,390	53.944	-2.27%
2016-02-19	0	0.044	0.043	0.044	0.043	0.047	6,180,000	274,240	0.0444	55.51	54.25	55.51	54.25	59.30	4,899	55.984	-2.22%
2016-02-18	0	0.045	0.045	0.046	0.045	0.048	11,240,000	520,200	0.0463	56.77	56.77	58.03	56.77	60.56	8,909	58.389	0.00%
2016-02-17	0	0.045	0.045	0.046	0.044	0.049	13,415,000	605,360	0.0451	56.77	56.77	58.03	55.51	61.82	10,633	56.931	-6.25%
2016-02-16	0	0.048	0.048	0.049	0.046	0.052	32,720,000	1,591,580	0.0486	60.56	60.56	61.82	58.03	65.60	25,935	61.368	4.35%
2016-02-15	0	0.046	0.045	0.046	0.041	0.047	20,692,500	927,715	0.0448	58.03	56.77	58.03	51.73	59.30	16,402	56.562	15.00%
2016-02-12	0	0.040	0.039	0.041	0.039	0.045	16,040,000	664,680	0.0414	50.46	49.20	51.73	49.20	56.77	12,714	52.280	5.26%
2016-02-11	0	0.038	0.038	0.040	0.038	0.042	23,520,000	943,600	0.0401	47.94	47.94	50.46	47.94	52.99	18,643	50.614	-11.63%
2016-02-05	0	0.043	0.043	0.044	0.043	0.054	94,160,000	4,426,800	0.0470	54.25	54.25	55.51	54.25	68.13	74,635	59.313	-14.00%
2016-02-04	0	0.050	0.048	0.049	0.046	0.058	40,590,000	2,178,360	0.0537	63.08	60.56	61.82	58.03	73.17	32,173	67.707	-1.96%
2016-02-03	0	0.051	0.051	0.052	0.044	0.056	74,508,750	3,870,906	0.0520	64.34	64.34	65.60	55.51	70.65	59,059	65.543	0.00%
2016-02-02	0	0.051	0.050	0.051	0.037	0.051	66,480,000	3,004,760	0.0452	64.34	63.08	64.34	46.68	64.34	52,695	57.022	37.84%
2016-02-01	0	0.037	0.037	0.038	0.036	0.039	20,960,000	781,200	0.0373	46.68	46.68	47.94	45.42	49.20	16,614	47.021	2.78%
2016-01-29	0	0.036	0.035	0.036	0.028	0.038	60,860,000	2,035,460	0.0334	45.42	44.16	45.42	35.32	47.94	48,240	42.194	24.14%
2016-01-28	0	0.029	0.030	0.031	0.029	0.034	73,280,000	2,270,960	0.0310	36.59	37.85	39.11	36.59	42.89	58,085	39.097	-3.33%
2016-01-27	0	0.030	0.030	0.031	0.030	0.033	85,158,750	2,601,767	0.0306	37.85	37.85	39.11	37.85	41.63	67,500	38.545	-6.25%
2016-01-26	0	0.032	0.031	0.032	0.030	0.040	53,420,000	1,812,160	0.0339	40.37	39.11	40.37	37.85	50.46	42,343	42.797	-20.00%
2016-01-25	0	0.040	0.039	0.040	0.038	0.043	14,971,250	597,531	0.0399	50.46	49.20	50.46	47.94	54.25	11,867	50.353	2.56%
2016-01-22	0	0.039	0.039	0.040	0.038	0.044	8,620,000	343,080	0.0398	49.20	49.20	50.46	47.94	55.51	6,833	50.212	-2.50%
2016-01-21	0	0.040	0.039	0.040	0.039	0.046	31,602,500	1,289,207	0.0408	50.46	49.20	50.46	49.20	58.03	25,049	51.467	-9.09%
2016-01-20	0	0.044	0.043	0.044	0.044	0.051	34,188,750	1,596,517	0.0467	55.51	54.25	55.51	55.51	64.34	27,099	58.913	-15.38%
2016-01-19	0	0.052	0.051	0.052	0.051	0.054	2,500,000	131,220	0.0525	65.60	64.34	65.60	64.34	68.13	1,982	66.219	0.00%
2016-01-18	0	0.052	0.052	0.053	0.052	0.055	4,380,000	236,100	0.0539	65.60	65.60	66.87	65.60	69.39	3,472	68.006	-7.14%
2016-01-15	0	0.056	0.056	0.057	0.055	0.057	4,295,000	240,505	0.0560	70.65	70.65	71.91	69.39	71.91	3,404	70.646	-1.75%
2016-01-14	0	0.057	0.057	0.059	0.057	0.060	2,320,000	134,260	0.0579	71.91	71.91	74.43	71.91	75.70	1,839	73.010	-5.00%
2016-01-13	0	0.060	0.058	0.060	0.058	0.062	2,540,000	150,880	0.0594	75.70	73.17	75.70	73.17	78.22	2,013	74.941	3.45%
2016-01-12	0	0.058	0.058	0.060	0.056	0.062	2,527,500	152,230	0.0602	73.17	73.17	75.70	70.65	78.22	2,003	75.986	1.75%
2016-01-11	0	0.057	0.059	0.060	0.056	0.065	1,060,000	60,860	0.0574	71.91	74.43	75.70	70.65	82.00	840	72.435	-9.52%
2016-01-08	0	0.063	0.061	0.063	0.058	0.067	4,520,000	285,640	0.0632	79.48	76.96	79.48	73.17	84.53	3,583	79.727	8.62%
2016-01-07	0	0.058	0.057	0.058	0.057	0.060	9,100,000	530,100	0.0583	73.17	71.91	73.17	71.91	75.70	7,213	73.492	-4.92%
2016-01-06	0	0.061	0.060	0.061	0.060	0.062	3,360,000	204,887	0.0610	76.96	75.70	76.96	75.70	78.22	2,663	76.931	-1.61%
2016-01-05	0	0.062	0.062	0.063	0.061	0.063	4,680,000	288,120	0.0616	78.22	78.22	79.48	76.96	79.48	3,710	77.670	-1.59%
2016-01-04	0	0.063	0.062	0.063	0.062	0.065	2,557,500	162,702	0.0636	79.48	78.22	79.48	78.22	82.00	2,027	80.260	-3.08%
2015-12-31	0	0.065	0.063	0.065	-	-	8,750	525	0.0600	82.00	79.48	82.00	-	-	7	75.696	0.00%
2015-12-30	0	0.065	0.065	0.066	0.063	0.068	2,020,000	131,380	0.0650	82.00	82.00	83.27	79.48	85.79	1,601	82.054	0.00%
2015-12-29	0	0.065	0.064	0.065	0.063	0.068	1,840,000	118,000	0.0641	82.00	80.74	82.00	79.48	85.79	1,458	80.907	-1.52%
2015-12-28	0	0.066	0.065	0.066	0.064	0.068	5,620,000	366,980	0.0653	83.27	82.00	83.27	80.74	85.79	4,455	82.382	1.54%
2015-12-24	0	0.065	0.065	0.068	0.065	0.070	2,130,000	144,710	0.0679	82.00	82.00	85.79	82.00	88.31	1,688	85.712	-4.41%
2015-12-23	0	0.068	0.065	0.068	0.068	0.071	6,402,500	441,895	0.0690	85.79	82.00	85.79	85.79	89.57	5,075	87.075	1.49%
2015-12-22	0	0.067	0.065	0.067	0.062	0.069	3,951,250	256,737	0.0650	84.53	82.00	84.53	78.22	87.05	3,132	81.974	3.08%
2015-12-21	0	0.065	0.064	0.065	0.064	0.069	4,360,000	291,980	0.0670	82.00	80.74	82.00	80.74	87.05	3,456	84.487	-1.52%
2015-12-18	0	0.066	0.066	0.069	0.066	0.070	440,000	30,080	0.0684	83.27	83.27	87.05	83.27	88.31	349	86.248	-5.71%
2015-12-17	0	0.070	0.070	0.071	0.066	0.075	1,511,250	104,581	0.0692	88.31	88.31	89.57	83.27	94.62	1,198	87.305	4.48%
2015-12-16	0	0.067	0.065	0.067	0.067	0.070	2,760,000	188,640	0.0683	84.53	82.00	84.53	84.53	88.31	2,188	86.228	0.00%
2015-12-15	0	0.067	0.065	0.068	0.064	0.067	1,500,000	97,000	0.0647	84.53	82.00	85.79	80.74	84.53	1,189	81.584	0.00%
2015-12-14	0	0.067	0.065	0.068	0.065	0.068	13,340,000	878,440	0.0659	84.53	82.00	85.79	82.00	85.79	10,574	83.077	-1.47%
2015-12-11	0	0.068	0.068	0.070	0.066	0.072	4,420,000	302,460	0.0684	85.79	85.79	88.31	83.27	90.84	3,503	86.332	-2.86%
2015-12-10	0	0.070	0.069	0.070	0.070	0.072	640,000	45,440	0.0710	88.31	87.05	88.31	88.31	90.84	507	89.574	-2.78%
2015-12-09	0	0.072	0.071	0.072	0.071	0.076	3,120,000	224,560	0.0720	90.84	89.57	90.84	89.57	95.88	2,473	90.803	-5.26%
2015-12-08	0	0.076	0.072	0.076	0.066	0.076	13,937,500	1,000,300	0.0718	95.88	90.84	95.88	83.27	95.88	11,047	90.546	10.14%
2015-12-07	0	0.069	0.068	0.069	0.066	0.072	17,507,500	1,204,557	0.0688	87.05	85.79	87.05	83.27	90.84	13,877	86.801	-5.48%
2015-12-04	0	0.073	0.073	0.075	0.073	0.076	9,680,000	711,300	0.0735	92.10	92.10	94.62	92.10	95.88	7,673	92.705	-2.67%
2015-12-03	0	0.075	0.075	0.076	0.075	0.082	11,213,750	860,522	0.0767	94.62	94.62	95.88	94.62	103.5	8,888	96.813	0.00%
2015-12-02	0	0.075	0.075	0.077	0.073	0.078	3,537,500	263,617	0.0745	94.62	94.62	97.14	92.10	98.41	2,804	94.016	-1.32%
2015-12-01	0	0.076	0.076	0.078	0.075	0.080	4,660,000	352,620	0.0757	95.88	95.88	98.41	94.62	100.9	3,694	95.465	1.33%
2015-11-30	0	0.075	0.075	0.076	0.074	0.076	4,880,000	366,160	0.0750	94.62	94.62	95.88	93.36	95.88	3,868	94.662	-1.32%
2015-11-27	0	0.076	0.076	0.078	0.076	0.081	6,560,000	502,440	0.0766	95.88	95.88	98.41	95.88	102.2	5,200	96.628	0.00%
2015-11-26	0	0.076	0.076	0.079	0.075	0.080	12,200,000	943,640	0.0773	95.88	95.88	99.67	94.62	100.9	9,670	97.582	-3.80%
2015-11-25	0	0.079	0.079	0.081	0.079	0.080	2,440,000	193,160	0.0792	99.67	99.67	102.2	99.67	100.9	1,934	99.874	-1.25%
2015-11-24	0	0.080	0.080	0.081	0.079	0.081	5,400,000	429,500	0.0795	100.9	100.9	102.2	99.67	102.2	4,280	100.34	0.00%
2015-11-23	0	0.080	0.080	0.081	0.080	0.083	7,217,500	584,697	0.0810	100.9	100.9	102.2	100.9	104.7	5,721	102.20	-1.23%
2015-11-20	0	0.081	0.081	0.082	0.080	0.082	5,340,000	428,340	0.0802	102.2	102.2	103.5	100.9	103.5	4,233	101.20	-2.41%
2015-11-19	0	0.083	0.082	0.084	0.080	0.083	4,700,000	384,920	0.0819	104.7	103.5	106.0	100.9	104.7	3,725	103.32	2.47%
2015-11-18	0	0.081	0.081	0.082	0.081	0.082	2,102,500	170,752	0.0812	102.2	102.2	103.5	102.2	103.5	1,667	102.46	-1.22%
2015-11-17	0	0.082	0.081	0.082	0.080	0.083	3,542,500	287,680	0.0812	103.5	102.2	103.5	100.9	104.7	2,808	102.45	-1.20%
2015-11-16	0	0.083	0.082	0.083	0.080	0.084	8,700,000	704,780	0.0810	104.7	103.5	104.7	100.9	106.0	6,896	102.20	-1.19%
2015-11-13	0	0.084	0.083	0.086	0.083	0.089	4,215,000	360,740	0.0856	106.0	104.7	108.5	104.7	112.3	3,341	107.97	-2.33%
2015-11-12	0	0.086	0.085	0.086	0.082	0.089	4,760,000	407,100	0.0855	108.5	107.2	108.5	103.5	112.3	3,773	107.90	1.18%
2015-11-11	0	0.085	0.085	0.086	0.080	0.086	5,480,000	454,880	0.0830	107.2	107.2	108.5	100.9	108.5	4,344	104.72	3.66%
2015-11-10	0	0.082	0.082	0.083	0.082	0.083	4,780,000	396,720	0.0830	103.5	103.5	104.7	103.5	104.7	3,789	104.71	-2.38%
2015-11-09	0	0.084	0.084	0.085	0.083	0.087	9,760,000	816,040	0.0836	106.0	106.0	107.2	104.7	109.8	7,736	105.48	1.20%
2015-11-06	0	0.083	0.083	0.085	0.083	0.087	1,155,000	96,345	0.0834	104.7	104.7	107.2	104.7	109.8	916	105.24	-2.35%
2015-11-05	0	0.085	0.084	0.085	0.084	0.087	4,407,500	374,312	0.0849	107.2	106.0	107.2	106.0	109.8	3,494	107.14	0.00%
2015-11-04	0	0.085	0.085	0.087	0.084	0.085	4,591,251	387,941	0.0845	107.2	107.2	109.8	106.0	107.2	3,639	106.60	-1.16%
2015-11-03	0	0.086	0.084	0.086	0.084	0.086	5,588,750	475,420	0.0851	108.5	106.0	108.5	106.0	108.5	4,430	107.32	1.18%
2015-11-02	0	0.085	0.084	0.085	0.084	0.089	13,285,000	1,136,455	0.0855	107.2	106.0	107.2	106.0	112.3	10,530	107.92	-5.56%
2015-10-30	0	0.090	0.090	0.091	0.083	0.095	22,437,500	2,001,187	0.0892	113.5	113.5	114.8	104.7	119.9	17,785	112.52	4.65%
2015-10-29	0	0.086	0.086	0.088	0.086	0.089	1,785,000	154,150	0.0864	108.5	108.5	111.0	108.5	112.3	1,415	108.95	-1.15%
2015-10-28	0	0.087	0.086	0.089	0.084	0.090	8,392,500	733,647	0.0874	109.8	108.5	112.3	106.0	113.5	6,652	110.29	2.35%
2015-10-27	0	0.085	0.084	0.088	0.084	0.087	3,600,000	305,800	0.0849	107.2	106.0	111.0	106.0	109.8	2,854	107.17	-2.30%
2015-10-26	0	0.087	0.086	0.087	0.085	0.090	6,880,000	593,800	0.0863	109.8	108.5	109.8	107.2	113.5	5,453	108.89	-3.33%
2015-10-23	0	0.090	0.086	0.090	0.085	0.090	8,720,000	762,160	0.0874	113.5	108.5	113.5	107.2	113.5	6,912	110.27	2.27%
2015-10-22	0	0.088	0.086	0.088	0.084	0.090	6,020,000	522,560	0.0868	111.0	108.5	111.0	106.0	113.5	4,772	109.51	2.33%
2015-10-20	0	0.086	0.086	0.088	0.086	0.090	6,780,000	592,800	0.0874	108.5	108.5	111.0	108.5	113.5	5,374	110.31	1.18%
2015-10-19	0	0.085	0.085	0.086	0.085	0.090	3,100,000	266,100	0.0858	107.2	107.2	108.5	107.2	113.5	2,457	108.29	-1.16%
2015-10-16	0	0.086	0.086	0.087	0.085	0.091	9,160,000	797,860	0.0871	108.5	108.5	109.8	107.2	114.8	7,261	109.89	-2.27%
2015-10-15	0	0.088	0.086	0.089	0.086	0.090	3,700,000	324,680	0.0878	111.0	108.5	112.3	108.5	113.5	2,933	110.71	0.00%
2015-10-14	0	0.088	0.087	0.090	0.087	0.091	3,360,000	297,600	0.0886	111.0	109.8	113.5	109.8	114.8	2,663	111.74	-2.22%
2015-10-13	0	0.090	0.087	0.090	0.087	0.090	3,800,000	337,520	0.0888	113.5	109.8	113.5	109.8	113.5	3,012	112.06	-1.10%
2015-10-12	0	0.091	0.090	0.091	0.088	0.095	14,355,000	1,318,235	0.0918	114.8	113.5	114.8	111.0	119.9	11,378	115.85	2.25%
2015-10-09	0	0.089	0.086	0.089	0.083	0.089	9,730,000	843,660	0.0867	112.3	108.5	112.3	104.7	112.3	7,712	109.39	8.54%
2015-10-08	0	0.082	0.082	0.083	0.081	0.086	7,540,000	617,720	0.0819	103.5	103.5	104.7	102.2	108.5	5,977	103.36	-3.53%
2015-10-07	0	0.085	0.085	0.086	0.083	0.086	17,925,500	1,504,671	0.0839	107.2	107.2	108.5	104.7	108.5	14,208	105.90	4.94%
2015-10-06	0	0.081	0.080	0.082	0.080	0.081	3,587,500	290,032	0.0808	102.2	100.9	103.5	100.9	102.2	2,844	101.99	0.00%
2015-10-05	0	0.081	0.081	0.083	0.080	0.084	4,073,750	332,036	0.0815	102.2	102.2	104.7	100.9	106.0	3,229	102.83	-1.22%
2015-10-02	0	0.082	0.082	0.084	0.081	0.085	3,612,500	298,817	0.0827	103.5	103.5	106.0	102.2	107.2	2,863	104.36	-3.53%
2015-09-30	0	0.085	0.082	0.085	0.080	0.086	5,008,750	408,640	0.0816	107.2	103.5	107.2	100.9	108.5	3,970	102.93	3.66%
2015-09-29	0	0.082	0.082	0.084	0.079	0.082	3,820,000	307,320	0.0805	103.5	103.5	106.0	99.67	103.5	3,028	101.50	-4.65%
2015-09-25	0	0.086	0.086	0.088	0.081	0.086	5,325,000	448,220	0.0842	108.5	108.5	111.0	102.2	108.5	4,221	106.19	0.00%
2015-09-24	0	0.086	0.083	0.090	0.080	0.086	5,880,000	484,680	0.0824	108.5	104.7	113.5	100.9	108.5	4,661	103.99	7.50%
2015-09-23	0	0.080	0.080	0.082	0.079	0.082	4,560,000	368,100	0.0807	100.9	100.9	103.5	99.67	103.5	3,614	101.84	-3.61%
2015-09-22	0	0.083	0.083	0.085	0.083	0.087	6,100,000	511,220	0.0838	104.7	104.7	107.2	104.7	109.8	4,835	105.73	0.00%
2015-09-21	0	0.083	0.083	0.084	0.082	0.084	4,360,000	362,380	0.0831	104.7	104.7	106.0	103.5	106.0	3,456	104.86	-4.60%
2015-09-18	0	0.087	0.084	0.088	0.085	0.088	4,200,000	360,900	0.0859	109.8	106.0	111.0	107.2	111.0	3,329	108.41	1.16%
2015-09-17	0	0.086	0.085	0.088	0.084	0.090	3,592,500	305,440	0.0850	108.5	107.2	111.0	106.0	113.5	2,848	107.26	-2.27%
2015-09-16	0	0.088	0.086	0.088	0.084	0.089	3,785,000	324,610	0.0858	111.0	108.5	111.0	106.0	112.3	3,000	108.20	3.53%
2015-09-15	0	0.085	0.085	0.086	0.085	0.087	2,980,000	254,020	0.0852	107.2	107.2	108.5	107.2	109.8	2,362	107.54	-2.30%
2015-09-14	0	0.087	0.086	0.087	0.086	0.090	4,962,500	438,202	0.0883	109.8	108.5	109.8	108.5	113.5	3,933	111.40	-2.25%
2015-09-11	0	0.089	0.089	0.091	0.089	0.094	5,400,000	491,880	0.0911	112.3	112.3	114.8	112.3	118.6	4,280	114.92	0.00%
2015-09-10	0	0.089	0.089	0.090	0.088	0.090	1,685,000	149,300	0.0886	112.3	112.3	113.5	111.0	113.5	1,336	111.79	-4.30%
2015-09-09	0	0.093	0.091	0.093	0.088	0.093	11,313,750	1,032,297	0.0912	117.3	114.8	117.3	111.0	117.3	8,968	115.11	4.49%
2015-09-08	0	0.089	0.089	0.090	0.083	0.090	8,872,500	774,220	0.0873	112.3	112.3	113.5	104.7	113.5	7,033	110.09	3.49%
2015-09-07	0	0.086	0.084	0.087	0.084	0.086	3,360,000	283,640	0.0844	108.5	106.0	109.8	106.0	108.5	2,663	106.50	2.38%
2015-09-04	0	0.084	0.083	0.084	0.083	0.089	2,005,000	169,575	0.0846	106.0	104.7	106.0	104.7	112.3	1,589	106.70	1.20%
2015-09-02	0	0.083	0.083	0.086	0.080	0.088	9,080,000	760,980	0.0838	104.7	104.7	108.5	100.9	111.0	7,197	105.73	-5.68%
2015-09-01	0	0.088	0.087	0.090	0.088	0.093	5,280,000	476,100	0.0902	111.0	109.8	113.5	111.0	117.3	4,185	113.76	-5.38%
2015-08-31	0	0.093	0.089	0.093	0.086	0.093	9,220,000	827,960	0.0898	117.3	112.3	117.3	108.5	117.3	7,308	113.29	1.09%
2015-08-28	0	0.092	0.090	0.092	0.088	0.094	19,660,000	1,780,520	0.0906	116.1	113.5	116.1	111.0	118.6	15,583	114.26	5.75%
2015-08-27	0	0.087	0.087	0.088	0.085	0.089	9,177,500	794,927	0.0866	109.8	109.8	111.0	107.2	112.3	7,274	109.28	3.57%
2015-08-26	0	0.084	0.084	0.086	0.082	0.088	10,812,500	921,630	0.0852	106.0	106.0	108.5	103.5	111.0	8,570	107.54	0.00%
2015-08-25	0	0.084	0.084	0.086	0.080	0.090	15,373,750	1,311,205	0.0853	106.0	106.0	108.5	100.9	113.5	12,186	107.60	0.00%
2015-08-24	0	0.084	0.083	0.084	0.080	0.095	35,220,000	3,024,492	0.0859	106.0	104.7	106.0	100.9	119.9	27,917	108.34	-15.15%
2015-08-21	0	0.099	0.099	0.101	0.097	0.104	18,400,000	1,839,060	0.0999	124.9	124.9	127.4	122.4	131.2	14,585	126.10	-6.60%
2015-08-20	0	0.106	0.103	0.106	0.102	0.109	12,145,000	1,271,000	0.1047	133.7	129.9	133.7	128.7	137.5	9,627	132.03	0.00%
2015-08-19	0	0.106	0.106	0.108	0.102	0.109	6,978,750	732,280	0.1049	133.7	133.7	136.3	128.7	137.5	5,532	132.38	-2.75%
2015-08-18	0	0.109	0.106	0.109	0.108	0.115	7,485,000	830,442	0.1109	137.5	133.7	137.5	136.3	145.1	5,933	139.97	-2.68%
2015-08-17	0	0.112	0.112	0.116	0.109	0.116	2,252,500	252,083	0.1119	141.3	141.3	146.3	137.5	146.3	1,785	141.19	0.00%
2015-08-14	0	0.112	0.112	0.115	0.110	0.117	11,120,000	1,249,780	0.1124	141.3	141.3	145.1	138.8	147.6	8,814	141.79	-2.61%
2015-08-13	0	0.115	0.112	0.116	0.111	0.118	8,840,000	1,011,780	0.1145	145.1	141.3	146.3	140.0	148.9	7,007	144.40	1.77%
2015-08-12	0	0.113	0.113	0.114	0.111	0.118	13,998,750	1,574,547	0.1125	142.6	142.6	143.8	140.0	148.9	11,096	141.90	-5.83%
2015-08-11	0	0.120	0.118	0.121	0.118	0.131	45,120,000	5,619,360	0.1245	151.4	148.9	152.7	148.9	165.3	35,764	157.12	-1.64%
2015-08-10	0	0.122	0.122	0.124	0.118	0.127	20,653,750	2,546,846	0.1233	153.9	153.9	156.4	148.9	160.2	16,371	155.57	1.67%
2015-08-07	0	0.120	0.117	0.120	0.114	0.124	24,757,500	2,975,005	0.1202	151.4	147.6	151.4	143.8	156.4	19,624	151.60	5.26%
2015-08-06	0	0.114	0.114	0.115	0.111	0.114	4,500,000	504,260	0.1121	143.8	143.8	145.1	140.0	143.8	3,567	141.37	2.70%
2015-08-05	0	0.111	0.109	0.112	0.108	0.118	10,725,000	1,181,720	0.1102	140.0	137.5	141.3	136.3	148.9	8,501	139.01	-0.89%
2015-08-04	0	0.112	0.110	0.112	0.102	0.114	10,421,250	1,138,907	0.1093	141.3	138.8	141.3	128.7	143.8	8,260	137.88	3.70%
2015-08-03	0	0.108	0.107	0.109	0.105	0.118	13,508,250	1,490,050	0.1103	136.3	135.0	137.5	132.5	148.9	10,707	139.16	-8.47%
2015-07-31	0	0.118	0.115	0.118	0.114	0.123	6,440,000	749,280	0.1163	148.9	145.1	148.9	143.8	155.2	5,105	146.79	-1.67%
2015-07-30	0	0.120	0.116	0.120	0.116	0.123	8,362,500	994,055	0.1189	151.4	146.3	151.4	146.3	155.2	6,628	149.97	0.00%
2015-07-29	0	0.120	0.120	0.121	0.114	0.121	16,103,750	1,916,272	0.1190	151.4	151.4	152.7	143.8	152.7	12,764	150.13	4.35%
2015-07-28	0	0.115	0.113	0.115	0.103	0.119	21,431,360	2,379,592	0.1110	145.1	142.6	145.1	129.9	150.1	16,987	140.08	2.68%
2015-07-27	0	0.112	0.110	0.112	0.108	0.125	35,615,000	4,139,845	0.1162	141.3	138.8	141.3	136.3	157.7	28,230	146.65	-13.18%
2015-07-24	0	0.129	0.129	0.130	0.128	0.131	7,440,000	960,740	0.1291	162.7	162.7	164.0	161.5	165.3	5,897	162.91	-1.53%
2015-07-23	0	0.131	0.131	0.132	0.129	0.134	11,812,500	1,546,412	0.1309	165.3	165.3	166.5	162.7	169.1	9,363	165.16	1.55%
2015-07-22	0	0.129	0.128	0.129	0.126	0.132	12,695,000	1,632,785	0.1286	162.7	161.5	162.7	159.0	166.5	10,063	162.26	-2.27%
2015-07-21	0	0.132	0.132	0.133	0.125	0.133	34,780,000	4,466,020	0.1284	166.5	166.5	167.8	157.7	167.8	27,568	162.00	1.54%
2015-07-20	0	0.130	0.130	0.131	0.125	0.131	15,715,000	2,025,705	0.1289	164.0	164.0	165.3	157.7	165.3	12,456	162.62	0.78%
2015-07-17	0	0.129	0.129	0.130	0.126	0.133	30,855,000	4,021,475	0.1303	162.7	162.7	164.0	159.0	167.8	24,457	164.43	4.88%
2015-07-16	0	0.123	0.124	0.126	0.120	0.129	23,560,000	2,936,522	0.1246	155.2	156.4	159.0	151.4	162.7	18,675	157.25	-1.60%
2015-07-15	0	0.125	0.124	0.126	0.120	0.136	20,725,000	2,639,725	0.1274	157.7	156.4	159.0	151.4	171.6	16,427	160.69	-5.30%
2015-07-14	0	0.132	0.130	0.132	0.125	0.139	51,457,500	6,789,922	0.1320	166.5	164.0	166.5	157.7	175.4	40,787	166.47	1.54%
2015-07-13	0	0.130	0.129	0.130	0.115	0.132	95,642,500	12,096,015	0.1265	164.0	162.7	164.0	145.1	166.5	75,810	159.56	8.33%
2015-07-10	0	0.120	0.120	0.122	0.115	0.140	127,458,650	16,160,059	0.1268	151.4	151.4	153.9	145.1	176.6	101,029	159.95	3.45%
2015-07-09	0	0.116	0.116	0.117	0.077	0.120	107,263,500	11,170,248	0.1041	146.3	146.3	147.6	97.14	151.4	85,021	131.38	48.72%
2015-07-08	0	0.078	0.080	0.083	0.050	0.088	94,442,500	7,151,862	0.0757	98.41	100.9	104.7	63.08	111.0	74,859	95.538	-13.33%
2015-07-07	0	0.090	0.089	0.090	0.088	0.114	120,338,125	11,818,513	0.0982	113.5	112.3	113.5	111.0	143.8	95,385	123.90	-21.05%
2015-07-06	0	0.114	0.114	0.116	0.100	0.148	152,931,250	17,147,248	0.1121	143.8	143.8	146.3	126.2	186.7	121,220	141.46	-22.97%
2015-07-03	0	0.148	0.147	0.148	0.145	0.175	125,030,000	19,167,432	0.1533	186.7	185.5	186.7	182.9	220.8	99,104	193.41	-13.95%
2015-07-02	0	0.172	0.172	0.173	0.172	0.190	69,825,000	12,517,892	0.1793	217.0	217.0	218.3	217.0	239.7	55,346	226.17	-4.44%
2015-06-30	0	0.180	0.179	0.180	0.163	0.194	88,060,000	15,970,260	0.1814	227.1	225.8	227.1	205.6	244.8	69,800	228.80	2.86%
2015-06-29	0	0.175	0.173	0.175	0.152	0.190	97,636,250	17,039,683	0.1745	220.8	218.3	220.8	191.8	239.7	77,390	220.18	-6.42%
2015-06-26	0	0.187	0.187	0.188	0.185	0.194	37,601,250	7,051,205	0.1875	235.9	235.9	237.2	233.4	244.8	29,804	236.58	-3.11%
2015-06-25	0	0.193	0.193	0.194	0.180	0.214	180,767,750	35,954,762	0.1989	243.5	243.5	244.8	227.1	270.0	143,284	250.93	3.21%
2015-06-24	0	0.187	0.186	0.187	0.184	0.195	50,720,000	9,563,557	0.1886	235.9	234.7	235.9	232.1	246.0	40,203	237.88	2.19%
2015-06-23	0	0.183	0.180	0.183	0.175	0.183	27,122,500	4,874,445	0.1797	230.9	227.1	230.9	220.8	230.9	21,498	226.74	4.57%
2015-06-22	0	0.175	0.174	0.175	0.173	0.181	24,237,500	4,285,600	0.1768	220.8	219.5	220.8	218.3	228.4	19,212	223.07	-1.69%
2015-06-19	0	0.178	0.176	0.177	0.176	0.189	40,743,750	7,449,023	0.1828	224.6	222.0	223.3	222.0	238.4	32,295	230.65	-1.11%
2015-06-18	0	0.180	0.181	0.182	0.180	0.186	28,733,750	5,244,607	0.1825	227.1	228.4	229.6	227.1	234.7	22,776	230.27	-4.26%
2015-06-17	0	0.188	0.187	0.188	0.185	0.200	52,041,250	9,872,832	0.1897	237.2	235.9	237.2	233.4	252.3	41,250	239.34	-4.08%
2015-06-16	0	0.196	0.194	0.196	0.170	0.204	191,063,400	36,741,793	0.1923	247.3	244.8	247.3	214.5	257.4	151,445	242.61	13.95%
2015-06-15	0	0.172	0.172	0.173	0.170	0.180	49,643,750	8,640,765	0.1741	217.0	217.0	218.3	214.5	227.1	39,350	219.59	-5.49%
2015-06-12	0	0.182	0.181	0.182	0.179	0.188	56,531,250	10,223,959	0.1809	229.6	228.4	229.6	225.8	237.2	44,809	228.17	-1.62%
2015-06-11	0	0.185	0.184	0.186	0.180	0.194	54,385,000	10,026,900	0.1844	233.4	232.1	234.7	227.1	244.8	43,108	232.60	-0.54%
2015-06-10	0	0.186	0.185	0.186	0.180	0.202	115,177,500	21,920,910	0.1903	234.7	233.4	234.7	227.1	254.8	91,294	240.11	-1.59%
2015-06-09	0	0.189	0.187	0.188	0.186	0.216	126,206,250	24,422,026	0.1935	238.4	235.9	237.2	234.7	272.5	100,036	244.13	-11.27%
2015-06-08	0	0.213	0.213	0.214	0.209	0.225	174,219,000	37,717,773	0.2165	268.7	268.7	270.0	263.7	283.9	138,093	273.13	3.40%
2015-06-05	0	0.206	0.207	0.208	0.178	0.214	221,873,750	44,367,282	0.2000	259.9	261.2	262.4	224.6	270.0	175,866	252.28	13.19%
2015-06-04	0	0.182	0.182	0.184	0.170	0.194	134,702,500	24,143,957	0.1792	229.6	229.6	232.1	214.5	244.8	106,771	226.13	-1.62%
2015-06-03	0	0.185	0.185	0.186	0.173	0.228	481,420,625	94,594,385	0.1965	233.4	233.4	234.7	218.3	287.6	381,594	247.89	-8.87%
2015-06-02	0	0.203	0.202	0.203	0.190	0.260	915,266,196	210,785,228	0.2303	256.1	254.8	256.1	239.7	328.0	725,477	290.55	6.28%
2015-06-01	0	0.191	0.191	0.192	0.157	0.194	499,960,750	87,115,777	0.1742	241.0	241.0	242.2	198.1	244.8	396,289	219.83	27.33%
2015-05-29	0	0.150	0.150	0.151	0.129	0.156	367,267,500	53,136,910	0.1447	189.2	189.2	190.5	162.7	196.8	291,111	182.53	15.38%
2015-05-28	0	0.130	0.130	0.131	0.126	0.137	95,595,000	12,576,122	0.1316	164.0	164.0	165.3	159.0	172.8	75,772	165.97	2.36%
2015-05-27	0	0.127	0.126	0.127	0.126	0.130	48,871,875	6,200,646	0.1269	160.2	159.0	160.2	159.0	164.0	38,738	160.07	-2.31%
2015-05-26	0	0.130	0.130	0.131	0.129	0.132	43,333,750	5,658,278	0.1306	164.0	164.0	165.3	162.7	166.5	34,348	164.73	0.78%
2015-05-22	0	0.129	0.128	0.129	0.128	0.136	46,902,500	6,158,660	0.1313	162.7	161.5	162.7	161.5	171.6	37,177	165.66	-1.53%
2015-05-21	0	0.131	0.131	0.132	0.121	0.133	80,239,375	10,215,620	0.1273	165.3	165.3	166.5	152.7	167.8	63,601	160.62	3.97%
2015-05-20	0	0.126	0.125	0.126	0.124	0.131	47,772,500	6,029,717	0.1262	159.0	157.7	159.0	156.4	165.3	37,866	159.24	-2.33%
2015-05-19	0	0.129	0.128	0.130	0.124	0.135	64,805,000	8,451,992	0.1304	162.7	161.5	164.0	156.4	170.3	51,367	164.54	-1.53%
2015-05-18	0	0.131	0.131	0.132	0.127	0.136	130,672,500	17,263,691	0.1321	165.3	165.3	166.5	160.2	171.6	103,576	166.68	5.65%
2015-05-15	0	0.124	0.125	0.126	0.121	0.128	65,277,500	8,165,622	0.1251	156.4	157.7	159.0	152.7	161.5	51,742	157.82	2.48%
2015-05-14	0	0.121	0.120	0.121	0.112	0.125	32,372,500	3,833,467	0.1184	152.7	151.4	152.7	141.3	157.7	25,660	149.40	4.31%
2015-05-13	0	0.116	0.115	0.116	0.115	0.119	25,645,000	3,004,140	0.1171	146.3	145.1	146.3	145.1	150.1	20,327	147.79	-2.52%
2015-05-12	0	0.119	0.117	0.119	0.110	0.124	33,707,500	3,961,047	0.1175	150.1	147.6	150.1	138.8	156.4	26,718	148.25	-2.46%
2015-05-11	0	0.122	0.122	0.123	0.121	0.127	22,406,250	2,756,742	0.1230	153.9	153.9	155.2	152.7	160.2	17,760	155.22	0.00%
2015-05-08	0	0.122	0.121	0.122	0.118	0.124	29,044,000	3,523,478	0.1213	153.9	152.7	153.9	148.9	156.4	23,021	153.05	3.39%
2015-05-07	0	0.118	0.118	0.119	0.116	0.125	36,890,000	4,376,400	0.1186	148.9	148.9	150.1	146.3	157.7	29,241	149.67	-4.07%
2015-05-06	0	0.123	0.123	0.124	0.122	0.128	45,306,250	5,674,918	0.1253	155.2	155.2	156.4	153.9	161.5	35,912	158.02	-3.91%
2015-05-05	0	0.128	0.126	0.128	0.116	0.141	158,459,026	20,280,189	0.1280	161.5	159.0	161.5	146.3	177.9	125,601	161.47	-5.19%
2015-05-04	0	0.135	0.134	0.135	0.125	0.138	155,523,750	20,730,057	0.1333	170.3	169.1	170.3	157.7	174.1	123,274	168.16	8.87%
2015-04-30	0	0.124	0.122	0.124	0.115	0.132	191,346,250	23,752,622	0.1241	156.4	153.9	156.4	145.1	166.5	151,669	156.61	8.77%
2015-04-29	0	0.114	0.114	0.115	0.106	0.118	154,842,500	17,407,292	0.1124	143.8	143.8	145.1	133.7	148.9	122,734	141.83	0.88%
2015-04-28	0	0.113	0.112	0.113	0.109	0.118	68,607,500	7,643,627	0.1114	142.6	141.3	142.6	137.5	148.9	54,381	140.56	-1.74%
2015-04-27	0	0.115	0.114	0.115	0.114	0.123	63,552,500	7,416,935	0.1167	145.1	143.8	145.1	143.8	155.2	50,374	147.24	-0.86%
2015-04-24	0	0.116	0.115	0.116	0.110	0.127	131,431,250	15,258,193	0.1161	146.3	145.1	146.3	138.8	160.2	104,178	146.46	-7.94%
2015-04-23	0	0.126	0.125	0.126	0.117	0.145	356,464,026	46,013,092	0.1291	159.0	157.7	159.0	147.6	182.9	282,548	162.85	14.55%
2015-04-22	0	0.110	0.109	0.110	0.097	0.111	191,279,375	20,518,647	0.1073	138.8	137.5	138.8	122.4	140.0	151,616	135.33	20.88%
2015-04-21	0	0.091	0.090	0.091	0.089	0.097	50,313,750	4,594,906	0.0913	114.8	113.5	114.8	112.3	122.4	39,881	115.22	3.41%
2015-04-20	0	0.088	0.087	0.088	0.085	0.101	83,226,250	7,481,075	0.0899	111.0	109.8	111.0	107.2	127.4	65,969	113.40	-12.87%
2015-04-17	0	0.101	0.100	0.101	0.100	0.118	120,604,550	12,862,721	0.1067	127.4	126.2	127.4	126.2	148.9	95,596	134.55	-10.62%
2015-04-16	0	0.113	0.112	0.113	0.094	0.119	220,720,501	24,484,725	0.1109	142.6	141.3	142.6	118.6	150.1	174,952	139.95	21.51%
2015-04-15	0	0.093	0.093	0.094	0.089	0.098	55,403,634	5,245,690	0.0947	117.3	117.3	118.6	112.3	123.6	43,915	119.45	4.49%
2015-04-14	0	0.089	0.088	0.090	0.076	0.092	69,377,500	5,939,336	0.0856	112.3	111.0	113.5	95.88	116.1	54,991	108.00	9.88%
2015-04-13	0	0.081	0.080	0.083	0.072	0.088	40,918,250	3,365,173	0.0822	102.2	100.9	104.7	90.84	111.0	32,433	103.76	8.00%
2015-04-10	0	0.075	0.074	0.075	0.070	0.080	34,962,500	2,589,566	0.0741	94.62	93.36	94.62	88.31	100.9	27,713	93.443	-2.60%
2015-04-09	0	0.077	0.076	0.077	0.072	0.090	63,318,750	5,015,658	0.0792	97.14	95.88	97.14	90.84	113.5	50,189	99.935	-8.33%
2015-04-08	0	0.084	0.084	0.085	0.069	0.094	147,589,187	12,393,039	0.0840	106.0	106.0	107.2	87.05	118.6	116,985	105.94	23.53%
2015-04-02	0	0.068	0.067	0.068	0.051	0.068	119,032,500	7,344,652	0.0617	85.79	84.53	85.79	64.34	85.79	94,350	77.845	33.33%
2015-04-01	0	0.051	0.051	0.052	0.051	0.053	9,957,500	512,306	0.0514	64.34	64.34	65.60	64.34	66.87	7,893	64.909	-1.92%
2015-03-31	0	0.052	0.051	0.052	0.051	0.053	10,280,000	538,010	0.0523	65.60	64.34	65.60	64.34	66.87	8,148	66.027	-3.70%
2015-03-30	0	0.054	0.052	0.054	0.052	0.054	3,010,000	160,526	0.0533	68.13	65.60	68.13	65.60	68.13	2,386	67.283	0.00%
2015-03-27	0	0.054	0.053	0.054	0.053	0.054	8,681,250	463,920	0.0534	68.13	66.87	68.13	66.87	68.13	6,881	67.419	0.00%
2015-03-26	0	0.054	0.053	0.054	0.053	0.054	4,262,500	226,497	0.0531	68.13	66.87	68.13	66.87	68.13	3,379	67.038	0.00%
2015-03-25	0	0.054	0.053	0.055	0.052	0.055	10,373,750	551,245	0.0531	68.13	66.87	69.39	65.60	69.39	8,223	67.040	1.89%
2015-03-24	0	0.053	0.053	0.054	0.051	0.055	13,927,500	732,812	0.0526	66.87	66.87	68.13	64.34	69.39	11,040	66.381	0.00%
2015-03-23	0	0.053	0.052	0.053	0.052	0.054	11,803,750	621,428	0.0526	66.87	65.60	66.87	65.60	68.13	9,356	66.419	-1.85%
2015-03-20	0	0.054	0.053	0.054	0.051	0.058	54,722,500	3,034,161	0.0554	68.13	66.87	68.13	64.34	73.17	43,375	69.951	8.00%
2015-03-19	0	0.050	0.050	0.052	0.050	0.052	4,793,750	245,332	0.0512	63.08	63.08	65.60	63.08	65.60	3,800	64.566	-1.96%
2015-03-18	0	0.051	0.051	0.052	0.051	0.052	4,941,250	255,740	0.0518	64.34	64.34	65.60	64.34	65.60	3,917	65.296	-1.92%
2015-03-17	0	0.052	0.051	0.052	0.051	0.052	2,162,500	111,242	0.0514	65.60	64.34	65.60	64.34	65.60	1,714	64.899	1.96%
2015-03-16	0	0.051	0.050	0.051	0.050	0.052	7,181,700	366,192	0.0510	64.34	63.08	64.34	63.08	65.60	5,693	64.329	-1.92%
2015-03-13	0	0.052	0.051	0.052	0.051	0.053	15,218,750	786,821	0.0517	65.60	64.34	65.60	64.34	66.87	12,063	65.226	0.00%
2015-03-12	0	0.052	0.051	0.052	0.051	0.054	8,545,000	440,565	0.0516	65.60	64.34	65.60	64.34	68.13	6,773	65.046	1.96%
2015-03-11	0	0.051	0.051	0.054	0.050	0.055	11,920,000	630,216	0.0529	64.34	64.34	68.13	63.08	69.39	9,448	66.702	-1.92%
2015-03-10	0	0.052	0.051	0.052	0.051	0.053	6,888,750	357,445	0.0519	65.60	64.34	65.60	64.34	66.87	5,460	65.462	0.00%
2015-03-09	0	0.052	0.051	0.052	0.051	0.055	13,557,500	709,045	0.0523	65.60	64.34	65.60	64.34	69.39	10,746	65.981	0.00%
2015-03-06	0	0.052	0.051	0.052	0.051	0.053	14,056,250	725,851	0.0516	65.60	64.34	65.60	64.34	66.87	11,142	65.148	1.96%
2015-03-05	0	0.051	0.051	0.052	0.050	0.053	14,145,000	729,695	0.0516	64.34	64.34	65.60	63.08	66.87	11,212	65.082	-3.77%
2015-03-04	0	0.053	0.051	0.053	0.052	0.055	8,120,000	427,920	0.0527	66.87	64.34	66.87	65.60	69.39	6,436	66.486	1.92%
2015-03-03	0	0.052	0.052	0.053	0.051	0.055	8,700,000	461,940	0.0531	65.60	65.60	66.87	64.34	69.39	6,896	66.987	-3.70%
2015-03-02	0	0.054	0.054	0.055	0.054	0.057	7,897,500	434,795	0.0551	68.13	68.13	69.39	68.13	71.91	6,260	69.457	0.00%
2015-02-27	0	0.054	0.054	0.055	0.053	0.058	5,707,500	310,195	0.0543	68.13	68.13	69.39	66.87	73.17	4,524	68.567	-3.57%
2015-02-26	0	0.056	0.056	0.057	0.056	0.061	28,846,250	1,711,908	0.0593	70.65	70.65	71.91	70.65	76.96	22,865	74.871	-3.45%
2015-02-25	0	0.058	0.054	0.060	0.051	0.061	20,732,500	1,149,847	0.0555	73.17	68.13	75.70	64.34	76.96	16,433	69.970	9.43%
2015-02-24	0	0.053	0.052	0.053	0.052	0.054	6,058,750	319,685	0.0528	66.87	65.60	66.87	65.60	68.13	4,802	66.568	1.92%
2015-02-23	0	0.052	0.051	0.053	0.050	0.053	3,961,250	202,748	0.0512	65.60	64.34	66.87	63.08	66.87	3,140	64.573	4.00%
2015-02-18	0	0.050	0.048	0.050	0.047	0.050	3,982,500	193,345	0.0485	63.08	60.56	63.08	59.30	63.08	3,157	61.249	6.38%
2015-02-17	0	0.047	0.047	0.049	0.046	0.049	7,690,000	365,470	0.0475	59.30	59.30	61.82	58.03	61.82	6,095	59.958	-4.08%
2015-02-16	0	0.049	0.048	0.049	0.046	0.051	16,880,000	818,180	0.0485	61.82	60.56	61.82	58.03	64.34	13,380	61.151	-2.00%
2015-02-13	0	0.050	0.049	0.050	0.048	0.051	29,825,000	1,459,375	0.0489	63.08	61.82	63.08	60.56	64.34	23,641	61.732	-1.96%
2015-02-12	0	0.051	0.049	0.051	0.049	0.051	18,991,000	948,500	0.0499	64.34	61.82	64.34	61.82	64.34	15,053	63.011	2.00%
2015-02-11	0	0.050	0.050	0.051	0.049	0.055	36,195,000	1,852,760	0.0512	63.08	63.08	64.34	61.82	69.39	28,690	64.579	-5.66%
2015-02-10	0	0.053	0.053	0.054	0.048	0.058	23,451,250	1,242,348	0.0530	66.87	66.87	68.13	60.56	73.17	18,588	66.835	-8.62%
2015-02-09	0	0.058	0.057	0.058	0.057	0.060	5,782,500	334,507	0.0578	73.17	71.91	73.17	71.91	75.70	4,583	72.982	0.00%
2015-02-06	0	0.058	0.058	0.059	0.056	0.059	2,223,751	127,917	0.0575	73.17	73.17	74.43	70.65	74.43	1,763	72.571	1.75%
2015-02-05	0	0.057	0.057	0.058	0.056	0.064	35,190,000	2,088,780	0.0594	71.91	71.91	73.17	70.65	80.74	27,893	74.885	-5.00%
2015-02-04	0	0.060	0.059	0.060	0.059	0.061	12,440,000	749,580	0.0603	75.70	74.43	75.70	74.43	76.96	9,860	76.019	1.69%
2015-02-03	0	0.059	0.059	0.060	0.058	0.059	6,510,000	379,620	0.0583	74.43	74.43	75.70	73.17	74.43	5,160	73.568	0.00%
2015-02-02	0	0.059	0.058	0.059	0.057	0.059	6,050,000	351,985	0.0582	74.43	73.17	74.43	71.91	74.43	4,795	73.399	0.00%
2015-01-30	0	0.059	0.059	0.060	0.059	0.060	3,423,750	201,727	0.0589	74.43	74.43	75.70	74.43	75.70	2,714	74.334	0.00%
2015-01-29	0	0.059	0.058	0.059	0.057	0.059	1,701,250	100,125	0.0589	74.43	73.17	74.43	71.91	74.43	1,348	74.250	0.00%
2015-01-28	0	0.059	0.058	0.059	0.056	0.060	11,525,000	665,040	0.0577	74.43	73.17	74.43	70.65	75.70	9,135	72.800	1.72%
2015-01-27	0	0.058	0.058	0.059	0.058	0.060	5,056,250	297,500	0.0588	73.17	73.17	74.43	73.17	75.70	4,008	74.230	-3.33%
2015-01-26	0	0.060	0.059	0.060	0.058	0.060	5,122,500	301,691	0.0589	75.70	74.43	75.70	73.17	75.70	4,060	74.303	0.00%
2015-01-23	0	0.060	0.059	0.060	0.059	0.061	6,401,250	383,232	0.0599	75.70	74.43	75.70	74.43	76.96	5,074	75.530	-1.64%
2015-01-22	0	0.061	0.060	0.061	0.060	0.061	8,390,000	504,215	0.0601	76.96	75.70	76.96	75.70	76.96	6,650	75.819	1.67%
2015-01-21	0	0.060	0.059	0.061	0.060	0.061	17,890,000	1,079,660	0.0603	75.70	74.43	76.96	75.70	76.96	14,180	76.138	0.00%
2015-01-20	0	0.060	0.059	0.060	0.060	0.063	16,200,000	991,080	0.0612	75.70	74.43	75.70	75.70	79.48	12,841	77.182	-3.23%
2015-01-19	0	0.062	0.062	0.063	0.062	0.065	25,387,500	1,605,152	0.0632	78.22	78.22	79.48	78.22	82.00	20,123	79.766	-8.82%
2015-01-16	0	0.068	0.068	0.069	0.060	0.070	28,075,000	1,885,658	0.0672	85.79	85.79	87.05	75.70	88.31	22,253	84.736	9.68%
2015-01-15	0	0.062	0.061	0.062	0.059	0.063	8,495,000	512,227	0.0603	78.22	76.96	78.22	74.43	79.48	6,733	76.072	1.64%
2015-01-14	0	0.061	0.061	0.062	0.060	0.062	7,252,320	437,981	0.0604	76.96	76.96	78.22	75.70	78.22	5,748	76.191	-3.17%
2015-01-13	0	0.063	0.062	0.063	0.061	0.063	7,031,250	437,583	0.0622	79.48	78.22	79.48	76.96	79.48	5,573	78.515	0.00%
2015-01-12	0	0.063	0.061	0.063	0.061	0.064	6,752,500	418,410	0.0620	79.48	76.96	79.48	76.96	80.74	5,352	78.174	-3.08%
2015-01-09	0	0.065	0.064	0.065	0.063	0.069	15,911,250	1,063,908	0.0669	82.00	80.74	82.00	79.48	87.05	12,612	84.357	-2.99%
2015-01-08	0	0.067	0.067	0.068	0.061	0.068	24,043,750	1,557,521	0.0648	84.53	84.53	85.79	76.96	85.79	19,058	81.725	6.35%
2015-01-07	0	0.063	0.062	0.064	0.056	0.065	34,194,494	2,088,006	0.0611	79.48	78.22	80.74	70.65	82.00	27,104	77.037	3.28%
2015-01-06	0	0.061	0.060	0.061	0.059	0.067	48,800,625	2,987,979	0.0612	76.96	75.70	76.96	74.43	84.53	38,681	77.246	-8.96%
2015-01-05	0	0.067	0.066	0.067	0.063	0.074	39,305,000	2,651,575	0.0675	84.53	83.27	84.53	79.48	93.36	31,155	85.110	-8.22%
2015-01-02	0	0.073	0.072	0.074	0.072	0.079	17,844,775	1,342,105	0.0752	92.10	90.84	93.36	90.84	99.67	14,144	94.885	-5.19%
2014-12-31	0	0.077	0.077	0.078	0.070	0.084	26,320,001	2,023,373	0.0769	97.14	97.14	98.41	88.31	106.0	20,862	96.987	-6.10%
2014-12-30	0	0.082	0.082	0.084	0.082	0.088	15,247,500	1,284,410	0.0842	103.5	103.5	106.0	103.5	111.0	12,086	106.27	-4.65%
2014-12-29	0	0.086	0.085	0.087	0.085	0.101	28,133,750	2,526,801	0.0898	108.5	107.2	109.8	107.2	127.4	22,300	113.31	1.18%
2014-12-24	0	0.085	0.083	0.085	0.080	0.085	14,817,500	1,200,683	0.0810	107.2	104.7	107.2	100.9	107.2	11,745	102.23	-2.30%
2014-12-23	0	0.087	0.086	0.087	0.085	0.092	22,353,125	1,963,373	0.0878	109.8	108.5	109.8	107.2	116.1	17,718	110.81	-8.42%
2014-12-22	0	0.095	0.095	0.096	0.092	0.101	6,700,000	646,676	0.0965	119.9	119.9	121.1	116.1	127.4	5,311	121.77	-5.00%
2014-12-19	0	0.100	0.100	0.101	0.098	0.112	27,806,875	2,818,547	0.1014	126.2	126.2	127.4	123.6	141.3	22,041	127.88	-8.26%
2014-12-18	0	0.109	0.109	0.110	0.107	0.116	11,742,500	1,304,667	0.1111	137.5	137.5	138.8	135.0	146.3	9,308	140.17	-2.68%
2014-12-17	0	0.112	0.112	0.113	0.103	0.118	33,059,375	3,675,235	0.1112	141.3	141.3	142.6	129.9	148.9	26,204	140.25	-3.45%
2014-12-16	0	0.116	0.114	0.116	0.110	0.139	32,285,000	3,774,875	0.1169	146.3	143.8	146.3	138.8	175.4	25,590	147.51	-12.12%
2014-12-15	0	0.132	0.125	0.132	0.125	0.185	55,849,750	8,132,210	0.1456	166.5	157.7	166.5	157.7	233.4	44,269	183.70	-26.26%
2014-12-12	0	0.179	0.174	0.179	0.122	0.200	322,998,890	55,213,421	0.1709	225.8	219.5	225.8	153.9	252.3	256,022	215.66	33.58%
2014-12-11	0	0.134	0.133	0.142	0.111	0.142	56,445,000	7,040,271	0.1247	169.1	167.8	179.1	140.0	179.1	44,741	157.36	11.67%
2014-12-10	0	0.120	0.118	0.119	0.107	0.132	52,586,250	6,289,665	0.1196	151.4	148.9	150.1	135.0	166.5	41,682	150.90	0.00%
2014-12-09	0	0.120	0.115	0.120	0.109	0.143	25,850,000	3,284,180	0.1270	151.4	145.1	151.4	137.5	180.4	20,490	160.28	-10.45%
2014-12-08	0	0.134	0.130	0.134	0.125	0.152	37,202,500	5,249,470	0.1411	169.1	164.0	169.1	157.7	191.8	29,488	178.02	-8.84%
2014-12-05	0	0.147	0.146	0.147	0.141	0.160	12,973,125	2,001,560	0.1543	185.5	184.2	185.5	177.9	201.9	10,283	194.65	-8.12%
2014-12-04	0	0.160	0.161	0.162	0.132	0.161	31,513,750	4,579,818	0.1453	201.9	203.1	204.4	166.5	203.1	24,979	183.35	4.58%
2014-12-03	0	0.153	0.150	0.152	0.150	0.165	18,837,500	3,039,021	0.1613	193.0	189.2	191.8	189.2	208.2	14,931	203.53	-7.83%
2014-12-02	0	0.166	0.162	0.166	0.150	0.177	17,376,250	2,935,971	0.1690	209.4	204.4	209.4	189.2	223.3	13,773	213.17	-2.92%
2014-12-01	0	0.171	0.165	0.171	0.163	0.180	53,016,250	9,250,623	0.1745	215.7	208.2	215.7	205.6	227.1	42,023	220.13	0.59%
2014-11-28	0	0.170	0.167	0.173	0.160	0.180	43,758,750	7,479,832	0.1709	214.5	210.7	218.3	201.9	227.1	34,685	215.65	0.00%
2014-11-27	0	0.170	0.166	0.170	0.148	0.186	124,998,125	21,649,602	0.1732	214.5	209.4	214.5	186.7	234.7	99,079	218.51	-5.03%
2014-11-26	0	0.179	0.175	0.179	0.175	0.228	178,333,125	35,220,687	0.1975	225.8	220.8	225.8	220.8	287.6	141,354	249.17	45.23%
2014-11-25	0	0.223	0.222	0.223	0.168	0.238	176,174,775	36,842,926	0.2091	155.5	154.8	155.5	117.1	166.0	252,661	145.82	16.15%
2014-11-24	0	0.012	0.012	0.013	0.012	0.014	409,140,000	5,192,320	0.0127	133.9	133.9	145.0	133.9	156.2	36,673	141.58	-7.69%
2014-11-21	0	0.013	0.013	0.014	0.013	0.016	911,640,000	13,327,180	0.0146	145.0	145.0	156.2	145.0	178.5	81,714	163.09	-7.14%
2014-11-20	0	0.014	0.013	0.014	0.012	0.014	369,610,000	4,811,340	0.0130	156.2	145.0	156.2	133.9	156.2	33,130	145.23	16.67%
2014-11-19	0	0.012	0.012	0.013	0.012	0.013	223,920,000	2,768,280	0.0124	133.9	133.9	145.0	133.9	145.0	20,071	137.92	-7.69%
2014-11-18	0	0.013	0.013	0.014	0.012	0.014	308,565,500	3,980,237	0.0129	145.0	145.0	156.2	133.9	156.2	27,658	143.91	-7.14%
2014-11-17	0	0.014	0.013	0.014	0.011	0.015	699,697,300	9,370,401	0.0134	156.2	145.0	156.2	122.7	167.3	62,717	149.41	27.27%
2014-11-14	0	0.011	0.010	0.011	0.010	0.011	267,750,000	2,691,570	0.0101	122.7	111.6	122.7	111.6	122.7	24,000	112.15	10.00%
2014-11-13	0	0.010	-	0.010	0.010	0.010	38,100,000	372,120	0.0098	111.6	-	111.6	111.6	111.6	3,415	108.96	0.00%
2014-11-12	0	0.010	-	0.010	0.010	0.010	100,960,000	1,006,860	0.0100	111.6	-	111.6	111.6	111.6	9,049	111.26	0.00%
2014-11-11	0	0.010	-	0.010	0.010	0.010	39,260,000	379,580	0.0097	111.6	-	111.6	111.6	111.6	3,519	107.86	0.00%
2014-11-10	0	0.010	-	0.010	0.010	0.010	8,040,000	80,400	0.0100	111.6	-	111.6	111.6	111.6	721	111.56	0.00%
2014-11-07	0	0.010	-	0.010	0.010	0.010	50,860,000	500,080	0.0098	111.6	-	111.6	111.6	111.6	4,559	109.70	0.00%
2014-11-06	0	0.010	-	0.010	0.010	0.010	95,745,000	948,450	0.0099	111.6	-	111.6	111.6	111.6	8,582	110.52	0.00%
2014-11-05	0	0.010	-	0.010	0.010	0.010	54,360,032	540,400	0.0099	111.6	-	111.6	111.6	111.6	4,873	110.91	0.00%
2014-11-04	0	0.010	-	0.010	0.010	0.010	14,570,000	142,610	0.0098	111.6	-	111.6	111.6	111.6	1,306	109.20	0.00%
2014-11-03	0	0.010	-	0.010	0.010	0.010	13,140,000	131,400	0.0100	111.6	-	111.6	111.6	111.6	1,178	111.56	0.00%
2014-10-31	0	0.010	-	0.010	0.010	0.010	21,450,000	200,140	0.0093	111.6	-	111.6	111.6	111.6	1,923	104.10	0.00%
2014-10-30	0	0.010	-	0.010	0.010	0.010	19,080,000	183,900	0.0096	111.6	-	111.6	111.6	111.6	1,710	107.53	0.00%
2014-10-29	0	0.010	-	0.010	0.010	0.010	18,060,000	178,060	0.0099	111.6	-	111.6	111.6	111.6	1,619	110.00	0.00%
2014-10-28	0	0.010	-	0.010	0.010	0.010	23,940,000	239,400	0.0100	111.6	-	111.6	111.6	111.6	2,146	111.56	0.00%
2014-10-27	0	0.010	-	0.010	0.010	0.010	39,720,000	374,900	0.0094	111.6	-	111.6	111.6	111.6	3,560	105.30	0.00%
2014-10-24	0	0.010	-	0.010	0.010	0.010	81,920,000	722,320	0.0088	111.6	-	111.6	111.6	111.6	7,343	98.371	0.00%
2014-10-23	0	0.010	-	0.010	0.010	0.010	61,780,000	614,340	0.0099	111.6	-	111.6	111.6	111.6	5,538	110.94	0.00%
2014-10-22	0	0.010	-	0.010	0.010	0.010	209,680,000	2,096,400	0.0100	111.6	-	111.6	111.6	111.6	18,795	111.54	0.00%
2014-10-21	0	0.010	-	0.010	0.010	0.011	307,020,000	3,081,900	0.0100	111.6	-	111.6	111.6	122.7	27,520	111.99	-16.67%
2014-10-20	1	-	-	-	-	-	0	0	-	133.9	-	-	-	-	0	-	0.00%
2014-10-17	1	-	-	-	-	-	0	0	-	133.9	-	-	-	-	0	-	0.00%
2014-10-16	1	0.012	0.012	0.013	0.011	0.013	132,560,000	1,591,160	0.0120	133.9	133.9	145.0	122.7	145.0	11,882	133.91	-7.69%
2014-10-15	0	0.013	0.012	0.013	0.012	0.013	64,500,000	803,720	0.0125	145.0	133.9	145.0	133.9	145.0	5,781	139.02	0.00%
2014-10-14	0	0.013	0.012	0.013	0.012	0.014	238,500,000	3,086,460	0.0129	145.0	133.9	145.0	133.9	156.2	21,378	144.38	0.00%
2014-10-13	0	0.013	0.013	0.014	0.013	0.014	51,580,000	692,600	0.0134	145.0	145.0	156.2	145.0	156.2	4,623	149.81	-7.14%
2014-10-10	0	0.014	0.013	0.014	0.013	0.014	134,360,000	1,775,500	0.0132	156.2	145.0	156.2	145.0	156.2	12,043	147.43	0.00%
2014-10-09	0	0.014	0.013	0.014	0.013	0.014	171,220,000	2,274,420	0.0133	156.2	145.0	156.2	145.0	156.2	15,347	148.20	0.00%
2014-10-08	0	0.014	0.013	0.014	0.013	0.014	81,340,000	1,077,620	0.0132	156.2	145.0	156.2	145.0	156.2	7,291	147.80	0.00%
2014-10-07	0	0.014	0.013	0.014	0.013	0.014	40,580,000	553,100	0.0136	156.2	145.0	156.2	145.0	156.2	3,637	152.06	0.00%
2014-10-06	0	0.014	0.013	0.014	0.013	0.014	65,440,000	892,760	0.0136	156.2	145.0	156.2	145.0	156.2	5,866	152.20	0.00%
2014-10-03	0	0.014	0.013	0.014	0.013	0.014	31,400,000	425,120	0.0135	156.2	145.0	156.2	145.0	156.2	2,815	151.05	7.69%
2014-09-30	0	0.013	0.013	0.014	0.013	0.014	39,460,000	542,300	0.0137	145.0	145.0	156.2	145.0	156.2	3,537	153.32	-7.14%
2014-09-29	0	0.014	0.013	0.014	0.013	0.014	181,120,000	2,517,300	0.0139	156.2	145.0	156.2	145.0	156.2	16,235	155.06	7.69%
2014-09-26	0	0.013	0.013	0.014	0.013	0.014	83,860,000	1,171,900	0.0140	145.0	145.0	156.2	145.0	156.2	7,517	155.91	-7.14%
2014-09-25	0	0.014	0.014	0.015	0.014	0.015	58,820,000	830,080	0.0141	156.2	156.2	167.3	156.2	167.3	5,272	157.44	-6.67%
2014-09-24	0	0.015	0.014	0.015	0.014	0.015	195,420,000	2,747,460	0.0141	167.3	156.2	167.3	156.2	167.3	17,516	156.85	7.14%
2014-09-23	0	0.014	0.014	0.015	0.014	0.015	142,840,000	2,057,800	0.0144	156.2	156.2	167.3	156.2	167.3	12,803	160.72	-6.67%
2014-09-22	0	0.015	0.014	0.015	0.013	0.015	242,350,000	3,350,820	0.0138	167.3	156.2	167.3	145.0	167.3	21,723	154.25	7.14%
2014-09-19	0	0.014	0.013	0.014	0.013	0.016	642,280,000	8,988,140	0.0140	156.2	145.0	156.2	145.0	178.5	57,570	156.12	-6.67%
2014-09-18	0	0.015	0.014	0.015	0.014	0.015	563,740,000	8,223,680	0.0146	167.3	156.2	167.3	156.2	167.3	50,530	162.75	7.14%
2014-09-17	0	0.014	0.014	0.015	0.014	0.015	71,560,000	1,026,260	0.0143	156.2	156.2	167.3	156.2	167.3	6,414	160.00	-6.67%
2014-09-16	0	0.015	0.014	0.015	0.014	0.015	95,920,000	1,365,340	0.0142	167.3	156.2	167.3	156.2	167.3	8,598	158.80	7.14%
2014-09-15	0	0.014	0.014	0.015	0.014	0.015	134,300,000	1,950,340	0.0145	156.2	156.2	167.3	156.2	167.3	12,038	162.02	0.00%
2014-09-12	0	0.014	0.014	0.015	0.014	0.015	74,400,000	1,069,740	0.0144	156.2	156.2	167.3	156.2	167.3	6,669	160.41	0.00%
2014-09-11	0	0.014	0.014	0.015	0.013	0.015	696,040,000	9,549,900	0.0137	156.2	156.2	167.3	145.0	167.3	62,389	153.07	0.00%
2014-09-10	0	0.014	0.013	0.014	0.013	0.014	441,660,000	5,815,160	0.0132	156.2	145.0	156.2	145.0	156.2	39,588	146.89	0.00%
2014-09-08	0	0.014	0.013	0.014	0.013	0.015	202,660,000	2,829,380	0.0140	156.2	145.0	156.2	145.0	167.3	18,165	155.76	0.00%
2014-09-05	0	0.014	0.013	0.014	0.013	0.015	357,860,000	5,073,440	0.0142	156.2	145.0	156.2	145.0	167.3	32,077	158.17	-6.67%
2014-09-04	0	0.015	0.014	0.015	0.014	0.016	277,800,000	4,154,360	0.0150	167.3	156.2	167.3	156.2	178.5	24,900	166.84	0.00%
2014-09-03	0	0.015	0.015	0.016	0.015	0.016	123,680,000	1,913,680	0.0155	167.3	167.3	178.5	167.3	178.5	11,086	172.62	-6.25%
2014-09-02	0	0.016	0.015	0.016	0.015	0.016	99,840,000	1,515,460	0.0152	178.5	167.3	178.5	167.3	178.5	8,949	169.34	14.29%
2014-09-01	0	0.014	0.014	0.015	0.013	0.015	215,860,000	3,088,060	0.0143	156.2	156.2	167.3	145.0	167.3	19,348	159.60	0.00%
2014-08-29	0	0.014	0.014	0.015	0.013	0.015	245,820,000	3,455,980	0.0141	156.2	156.2	167.3	145.0	167.3	22,034	156.85	-6.67%
2014-08-28	0	0.015	0.014	0.015	0.014	0.016	324,940,000	4,900,400	0.0151	167.3	156.2	167.3	156.2	178.5	29,126	168.25	-6.25%
2014-08-27	0	0.016	0.015	0.016	0.015	0.017	591,270,000	9,501,720	0.0161	178.5	167.3	178.5	167.3	189.7	52,998	179.28	-11.11%
2014-08-26	0	0.018	0.017	0.018	0.017	0.018	50,460,000	871,940	0.0173	200.8	189.7	200.8	189.7	200.8	4,523	192.78	0.00%
2014-08-25	0	0.018	0.017	0.018	0.017	0.018	78,600,000	1,374,000	0.0175	200.8	189.7	200.8	189.7	200.8	7,045	195.02	0.00%
2014-08-22	0	0.018	0.017	0.018	0.017	0.018	93,400,000	1,624,620	0.0174	200.8	189.7	200.8	189.7	200.8	8,372	194.06	0.00%
2014-08-21	0	0.018	0.017	0.018	0.017	0.018	150,240,000	2,603,900	0.0173	200.8	189.7	200.8	189.7	200.8	13,467	193.36	0.00%
2014-08-20	0	0.018	0.017	0.018	0.017	0.019	225,760,000	4,043,680	0.0179	200.8	189.7	200.8	189.7	212.0	20,236	199.83	-5.26%
2014-08-19	0	0.019	0.018	0.019	0.018	0.019	210,980,000	3,815,260	0.0181	212.0	200.8	212.0	200.8	212.0	18,911	201.75	0.00%
2014-08-18	0	0.019	0.018	0.019	0.018	0.019	194,020,000	3,555,480	0.0183	212.0	200.8	212.0	200.8	212.0	17,391	204.45	0.00%
2014-08-15	0	0.019	0.018	0.019	0.018	0.019	78,820,000	1,466,280	0.0186	212.0	200.8	212.0	200.8	212.0	7,065	207.54	0.00%
2014-08-14	0	0.019	0.018	0.019	0.018	0.019	203,280,000	3,850,220	0.0189	212.0	200.8	212.0	200.8	212.0	18,221	211.31	0.00%
2014-08-13	0	0.019	0.018	0.019	0.018	0.019	221,860,000	4,043,420	0.0182	212.0	200.8	212.0	200.8	212.0	19,886	203.33	0.00%
2014-08-12	0	0.019	0.018	0.019	0.018	0.019	53,640,000	1,007,840	0.0188	212.0	200.8	212.0	200.8	212.0	4,808	209.62	0.00%
2014-08-11	0	0.019	0.018	0.019	0.018	0.020	110,350,000	2,086,230	0.0189	212.0	200.8	212.0	200.8	223.1	9,891	210.92	0.00%
2014-08-08	0	0.019	0.018	0.019	0.018	0.019	73,400,000	1,358,940	0.0185	212.0	200.8	212.0	200.8	212.0	6,579	206.55	0.00%
2014-08-07	0	0.019	0.018	0.019	0.018	0.020	334,810,000	6,365,360	0.0190	212.0	200.8	212.0	200.8	223.1	30,010	212.10	-5.00%
2014-08-06	0	0.020	0.019	0.020	0.019	0.020	71,990,000	1,400,540	0.0195	223.1	212.0	223.1	212.0	223.1	6,453	217.04	0.00%
2014-08-05	0	0.020	0.019	0.020	0.019	0.020	126,300,000	2,418,700	0.0192	223.1	212.0	223.1	212.0	223.1	11,321	213.65	0.00%
2014-08-04	0	0.020	0.019	0.020	0.019	0.021	840,860,000	16,281,580	0.0194	223.1	212.0	223.1	212.0	234.3	75,370	216.02	-4.76%
2014-08-01	0	0.021	0.020	0.021	0.020	0.021	113,100,000	2,304,580	0.0204	234.3	223.1	234.3	223.1	234.3	10,138	227.33	0.00%
2014-07-31	0	0.021	0.020	0.021	0.019	0.021	431,020,000	8,676,960	0.0201	234.3	223.1	234.3	212.0	234.3	38,634	224.59	5.00%
2014-07-30	0	0.020	0.019	0.020	0.019	0.020	564,580,000	11,249,300	0.0199	223.1	212.0	223.1	212.0	223.1	50,606	222.29	0.00%
2014-07-29	0	0.020	0.019	0.020	0.018	0.020	251,740,000	4,824,320	0.0192	223.1	212.0	223.1	200.8	223.1	22,565	213.80	0.00%
2014-07-28	0	0.020	0.019	0.020	0.019	0.020	216,460,000	4,172,480	0.0193	223.1	212.0	223.1	212.0	223.1	19,402	215.05	0.00%
2014-07-25	0	0.020	0.019	0.020	0.019	0.020	57,080,000	1,115,100	0.0195	223.1	212.0	223.1	212.0	223.1	5,116	217.95	0.00%
2014-07-24	0	0.020	0.019	0.020	0.019	0.020	70,440,000	1,356,660	0.0193	223.1	212.0	223.1	212.0	223.1	6,314	214.87	0.00%
2014-07-23	0	0.020	0.019	0.020	0.019	0.020	62,960,000	1,219,480	0.0194	223.1	212.0	223.1	212.0	223.1	5,643	216.09	0.00%
2014-07-22	0	0.020	0.019	0.020	0.019	0.020	76,900,000	1,491,360	0.0194	223.1	212.0	223.1	212.0	223.1	6,893	216.36	0.00%
2014-07-21	0	0.020	0.019	0.020	0.018	0.020	338,100,000	6,482,620	0.0192	223.1	212.0	223.1	200.8	223.1	30,305	213.91	0.00%
2014-07-18	0	0.020	0.019	0.020	0.019	0.020	159,130,000	3,067,090	0.0193	223.1	212.0	223.1	212.0	223.1	14,264	215.03	5.26%
2014-07-17	0	0.019	0.019	0.020	0.019	0.020	209,980,000	4,048,380	0.0193	212.0	212.0	223.1	212.0	223.1	18,821	215.09	-5.00%
2014-07-16	0	0.020	0.019	0.020	0.019	0.021	166,750,000	3,290,310	0.0197	223.1	212.0	223.1	212.0	234.3	14,947	220.14	0.00%
2014-07-15	0	0.020	0.019	0.020	0.019	0.021	303,340,000	6,027,980	0.0199	223.1	212.0	223.1	212.0	234.3	27,190	221.70	0.00%
2014-07-14	0	0.020	0.019	0.020	0.019	0.020	121,640,000	2,395,700	0.0197	223.1	212.0	223.1	212.0	223.1	10,903	219.73	0.00%
2014-07-11	0	0.020	0.019	0.020	0.018	0.020	282,720,000	5,373,680	0.0190	223.1	212.0	223.1	200.8	223.1	25,341	212.05	5.26%
2014-07-10	0	0.019	0.018	0.019	0.018	0.020	266,420,000	4,966,420	0.0186	212.0	200.8	212.0	200.8	223.1	23,880	207.97	-5.00%
2014-07-09	0	0.020	0.019	0.020	0.019	0.021	641,860,000	12,336,660	0.0192	223.1	212.0	223.1	212.0	234.3	57,533	214.43	-4.76%
2014-07-08	0	0.021	0.020	0.021	0.019	0.021	296,820,000	5,897,520	0.0199	234.3	223.1	234.3	212.0	234.3	26,605	221.67	0.00%
2014-07-07	0	0.021	0.020	0.021	0.019	0.022	444,060,000	8,953,020	0.0202	234.3	223.1	234.3	212.0	245.4	39,803	224.93	0.00%
2014-07-04	0	0.021	0.020	0.021	0.020	0.022	227,760,000	4,754,200	0.0209	234.3	223.1	234.3	223.1	245.4	20,415	232.88	-4.55%
2014-07-03	0	0.022	0.021	0.022	0.020	0.022	253,200,000	5,254,080	0.0208	245.4	234.3	245.4	223.1	245.4	22,695	231.50	4.76%
2014-07-02	0	0.021	0.020	0.021	0.020	0.022	179,530,000	3,725,140	0.0207	234.3	223.1	234.3	223.1	245.4	16,092	231.49	0.00%
2014-06-30	0	0.021	0.020	0.021	0.020	0.022	336,220,000	6,863,680	0.0204	234.3	223.1	234.3	223.1	245.4	30,137	227.75	-4.55%
2014-06-27	0	0.022	0.021	0.022	0.021	0.023	224,570,000	4,765,440	0.0212	245.4	234.3	245.4	234.3	256.6	20,129	236.74	-4.35%
2014-06-26	0	0.023	0.022	0.023	0.021	0.023	318,470,000	7,040,000	0.0221	256.6	245.4	256.6	234.3	256.6	28,546	246.62	-4.17%
2014-06-25	0	0.024	0.023	0.024	0.022	0.025	437,660,000	10,268,780	0.0235	267.8	256.6	267.8	245.4	278.9	39,229	261.76	4.35%
2014-06-24	0	0.023	0.022	0.023	0.021	0.025	537,200,000	11,893,440	0.0221	256.6	245.4	256.6	234.3	278.9	48,152	247.00	-8.00%
2014-06-23	0	0.025	0.024	0.025	0.024	0.027	281,000,000	6,997,140	0.0249	278.9	267.8	278.9	267.8	301.2	25,187	277.80	-7.41%
2014-06-20	0	0.027	0.026	0.027	0.025	0.028	428,600,000	11,169,960	0.0261	301.2	290.1	301.2	278.9	312.4	38,417	290.75	-3.57%
2014-06-19	0	0.028	0.027	0.028	0.027	0.030	159,460,000	4,500,120	0.0282	312.4	301.2	312.4	301.2	334.7	14,293	314.85	0.00%
2014-06-18	0	0.028	0.028	0.029	0.027	0.031	350,240,000	9,944,540	0.0284	312.4	312.4	323.5	301.2	345.8	31,394	316.77	-6.67%
2014-06-17	0	0.030	0.030	0.031	0.029	0.032	464,860,000	13,983,620	0.0301	334.7	334.7	345.8	323.5	357.0	41,667	335.60	-6.25%
2014-06-16	0	0.032	0.031	0.032	0.030	0.035	411,600,000	13,058,080	0.0317	357.0	345.8	357.0	334.7	390.5	36,893	353.94	0.00%
2014-06-13	0	0.032	0.031	0.032	0.031	0.035	315,930,000	10,067,470	0.0319	357.0	345.8	357.0	345.8	390.5	28,318	355.51	-5.88%
2014-06-12	0	0.034	0.033	0.034	0.032	0.035	266,990,000	9,054,620	0.0339	379.3	368.2	379.3	357.0	390.5	23,931	378.36	6.25%
2014-06-11	0	0.032	0.032	0.033	0.031	0.033	87,900,000	2,820,240	0.0321	357.0	357.0	368.2	345.8	368.2	7,879	357.95	3.23%
2014-06-10	0	0.031	0.031	0.032	0.030	0.033	171,040,000	5,297,340	0.0310	345.8	345.8	357.0	334.7	368.2	15,331	345.53	0.00%
2014-06-09	0	0.031	0.030	0.031	0.030	0.033	333,260,000	10,213,020	0.0306	345.8	334.7	345.8	334.7	368.2	29,872	341.90	-6.06%
2014-06-06	0	0.033	0.033	0.034	0.031	0.036	271,660,000	8,863,620	0.0326	368.2	368.2	379.3	345.8	401.6	24,350	364.01	-5.71%
2014-06-05	0	0.035	0.034	0.035	0.033	0.040	417,080,000	14,430,780	0.0346	390.5	379.3	390.5	368.2	446.3	37,385	386.01	-12.50%
2014-06-04	0	0.040	0.039	0.040	0.039	0.046	485,320,000	19,818,210	0.0408	446.3	435.1	446.3	435.1	513.2	43,501	455.58	-6.98%
2014-06-03	0	0.043	0.042	0.043	0.034	0.043	642,080,000	24,873,320	0.0387	479.7	468.6	479.7	379.3	479.7	57,552	432.19	22.86%
2014-05-30	0	0.035	0.035	0.036	0.029	0.036	678,410,000	21,753,360	0.0321	390.5	390.5	401.6	323.5	401.6	60,809	357.73	0.00%
2014-05-29	0	0.035	0.034	0.035	0.034	0.039	659,140,000	23,516,340	0.0357	390.5	379.3	390.5	379.3	435.1	59,082	398.03	-10.26%
2014-05-28	0	0.039	0.038	0.039	0.038	0.042	560,620,000	22,641,600	0.0404	435.1	423.9	435.1	423.9	468.6	50,251	450.57	-7.14%
2014-05-27	0	0.042	0.041	0.042	0.041	0.047	508,420,000	22,233,800	0.0437	468.6	457.4	468.6	457.4	524.4	45,572	487.88	-6.67%
2014-05-26	0	0.045	0.045	0.046	0.043	0.050	417,880,000	19,129,100	0.0458	502.0	502.0	513.2	479.7	557.8	37,456	510.70	-13.46%
2014-05-23	0	0.052	0.051	0.052	0.051	0.055	270,930,000	14,435,270	0.0533	580.1	569.0	580.1	569.0	613.6	24,285	594.42	-3.70%
2014-05-22	0	0.054	0.052	0.054	0.052	0.057	330,420,000	17,932,000	0.0543	602.4	580.1	602.4	580.1	635.9	29,617	605.46	-5.26%
2014-05-21	0	0.057	0.055	0.057	0.055	0.057	399,520,000	22,458,400	0.0562	635.9	613.6	635.9	613.6	635.9	35,811	627.14	0.00%
2014-05-20	0	0.057	0.056	0.057	0.055	0.060	431,720,000	24,908,730	0.0577	635.9	624.8	635.9	613.6	669.4	38,697	643.69	0.00%
2014-05-19	0	0.057	0.057	0.058	0.057	0.060	381,190,000	22,409,850	0.0588	635.9	635.9	647.1	635.9	669.4	34,168	655.88	-5.00%
2014-05-16	0	0.060	0.059	0.060	0.057	0.060	339,900,000	19,779,210	0.0582	669.4	658.2	669.4	635.9	669.4	30,467	649.21	5.26%
2014-05-15	0	0.057	0.057	0.058	0.056	0.061	430,410,000	25,080,490	0.0583	635.9	635.9	647.1	624.8	680.5	38,580	650.10	-5.00%
2014-05-14	0	0.060	0.059	0.060	0.057	0.062	341,690,000	20,073,810	0.0587	669.4	658.2	669.4	635.9	691.7	30,627	655.43	1.69%
2014-05-13	0	0.059	0.058	0.059	0.055	0.066	360,230,000	20,682,090	0.0574	658.2	647.1	658.2	613.6	736.3	32,289	640.53	-7.81%
2014-05-12	0	0.064	0.063	0.064	0.062	0.068	264,860,000	17,113,140	0.0646	714.0	702.9	714.0	691.7	758.6	23,741	720.84	-5.88%
2014-05-09	0	0.068	0.067	0.068	0.065	0.089	443,550,000	32,364,670	0.0730	758.6	747.5	758.6	725.2	992.9	39,757	814.06	13.33%
2014-05-08	0	0.120	0.118	0.120	0.117	0.129	182,300,000	22,323,500	0.1225	669.4	658.2	669.4	652.7	719.6	32,681	683.08	-4.76%
2014-05-07	0	0.126	0.124	0.126	0.122	0.135	159,250,000	19,965,010	0.1254	702.9	691.7	702.9	680.5	753.1	28,549	699.34	-1.56%
2014-05-05	0	0.128	0.127	0.128	0.120	0.143	155,120,000	19,875,210	0.1281	714.0	708.4	714.0	669.4	797.7	27,808	714.73	-9.22%
2014-05-02	0	0.141	0.139	0.141	0.138	0.152	142,250,000	20,454,940	0.1438	786.5	775.4	786.5	769.8	847.9	25,501	802.12	0.00%
2014-04-30	0	0.141	0.139	0.140	0.123	0.141	171,340,000	22,358,510	0.1305	786.5	775.4	781.0	686.1	786.5	30,716	727.91	13.71%
2014-04-29	0	0.124	0.124	0.125	0.120	0.129	165,180,000	20,655,190	0.1250	691.7	691.7	697.3	669.4	719.6	29,612	697.54	-3.13%
2014-04-28	0	0.128	0.127	0.129	0.117	0.142	185,540,000	23,658,960	0.1275	714.0	708.4	719.6	652.7	792.1	33,262	711.30	-0.78%
2014-04-25	0	0.129	0.127	0.129	0.125	0.133	146,740,000	18,733,650	0.1277	719.6	708.4	719.6	697.3	741.9	26,306	712.15	-5.15%
2014-04-24	0	0.136	0.135	0.136	0.132	0.141	130,070,000	17,573,910	0.1351	758.6	753.1	758.6	736.3	786.5	23,317	753.68	-2.86%
2014-04-23	0	0.140	0.138	0.140	0.135	0.150	153,580,000	21,159,290	0.1378	781.0	769.8	781.0	753.1	836.7	27,532	768.53	-2.78%
2014-04-22	0	0.144	0.142	0.144	0.133	0.160	281,820,000	40,597,760	0.1441	803.3	792.1	803.3	741.9	892.5	50,521	803.57	2.86%
2014-04-17	0	0.140	0.140	0.142	0.100	0.149	297,250,000	35,274,010	0.1187	781.0	781.0	792.1	557.8	831.2	53,288	661.96	17.65%
2014-04-16	0	0.119	0.118	0.119	0.116	0.140	200,260,000	25,241,090	0.1260	663.8	658.2	663.8	647.1	781.0	35,900	703.09	-14.39%
2014-04-15	0	0.139	0.138	0.140	0.139	0.159	143,870,000	21,198,640	0.1473	775.4	769.8	781.0	775.4	886.9	25,791	821.93	-10.32%
2014-04-14	0	0.155	0.150	0.155	0.148	0.167	146,460,000	23,404,060	0.1598	864.6	836.7	864.6	825.6	931.6	26,256	891.39	-2.52%
2014-04-11	0	0.159	0.155	0.159	0.151	0.169	159,230,000	25,647,700	0.1611	886.9	864.6	886.9	842.3	942.7	28,545	898.50	3.92%
2014-04-10	0	0.153	0.151	0.152	0.130	0.166	146,140,000	20,871,330	0.1428	853.5	842.3	847.9	725.2	926.0	26,198	796.67	12.50%
2014-04-09	0	0.136	0.135	0.136	0.135	0.169	104,450,000	15,054,670	0.1441	758.6	753.1	758.6	753.1	942.7	18,725	804.00	-15.53%
2014-04-08	0	0.161	0.158	0.161	0.157	0.191	98,680,000	17,182,840	0.1741	898.1	881.4	898.1	875.8	1,065	17,690	971.32	-16.15%
2014-04-07	0	0.192	0.190	0.192	0.185	0.202	67,010,000	13,136,420	0.1960	1,071	1,060	1,071	1,032	1,127	12,013	1,093.5	-4.00%
2014-04-04	0	0.200	0.197	0.199	0.190	0.201	182,050,000	35,395,480	0.1944	1,116	1,099	1,110	1,060	1,121	32,636	1,084.6	0.00%
2014-04-03	0	0.200	0.197	0.202	0.181	0.207	140,930,000	27,610,810	0.1959	1,116	1,099	1,127	1,010	1,155	25,264	1,092.9	-2.44%
2014-04-02	0	0.205	0.204	0.205	0.201	0.214	140,910,000	28,855,290	0.2048	1,144	1,138	1,144	1,121	1,194	25,261	1,142.3	1.99%
2014-04-01	0	0.201	0.199	0.201	0.198	0.223	132,730,000	27,569,260	0.2077	1,121	1,110	1,121	1,104	1,244	23,794	1,158.6	-5.63%
2014-03-31	0	0.213	0.211	0.213	0.207	0.225	121,670,000	27,039,360	0.2222	1,188	1,177	1,188	1,155	1,255	21,812	1,239.7	-4.48%
2014-03-28	0	0.223	0.220	0.223	0.220	0.226	135,160,000	30,161,850	0.2232	1,244	1,227	1,244	1,227	1,261	24,230	1,244.8	-1.33%
2014-03-27	0	0.226	0.223	0.227	0.221	0.228	124,490,000	28,129,630	0.2260	1,261	1,244	1,266	1,233	1,272	22,317	1,260.4	-0.88%
2014-03-26	0	0.228	0.226	0.229	0.225	0.237	119,390,000	27,626,520	0.2314	1,272	1,261	1,277	1,255	1,322	21,403	1,290.8	-2.98%
2014-03-25	0	0.235	0.231	0.235	0.215	0.240	146,940,000	33,870,290	0.2305	1,311	1,289	1,311	1,199	1,339	26,342	1,285.8	0.00%
2014-03-24	0	0.235	0.234	0.235	0.233	0.260	144,910,000	34,885,540	0.2407	1,311	1,305	1,311	1,300	1,450	25,978	1,342.9	-1.67%
2014-03-21	0	0.239	0.238	0.239	0.231	0.240	110,260,000	26,074,240	0.2365	1,333	1,328	1,333	1,289	1,339	19,766	1,319.1	0.42%
2014-03-20	0	0.238	0.237	0.238	0.234	0.240	114,650,000	27,209,430	0.2373	1,328	1,322	1,328	1,305	1,339	20,553	1,323.9	0.42%
2014-03-19	0	0.237	0.236	0.237	0.233	0.239	100,700,000	23,699,000	0.2353	1,322	1,316	1,322	1,300	1,333	18,052	1,312.8	-0.84%
2014-03-18	0	0.239	0.234	0.239	0.228	0.245	117,500,000	27,681,000	0.2356	1,333	1,305	1,333	1,272	1,367	21,064	1,314.1	0.42%
2014-03-17	0	0.238	0.236	0.238	0.223	0.243	117,200,000	27,549,300	0.2351	1,328	1,316	1,328	1,244	1,356	21,010	1,311.2	6.25%
2014-03-14	0	0.224	0.222	0.224	0.216	0.229	142,100,000	31,413,100	0.2211	1,250	1,238	1,250	1,205	1,277	25,474	1,233.1	-0.44%
2014-03-13	0	0.225	0.223	0.224	0.188	0.245	149,300,000	32,977,100	0.2209	1,255	1,244	1,250	1,049	1,367	26,765	1,232.1	19.68%
2014-03-12	0	0.188	0.183	0.190	0.179	0.210	181,200,000	35,104,900	0.1937	1,049	1,021	1,060	998.5	1,171	32,483	1,080.7	-8.74%
2014-03-11	0	0.206	0.207	0.208	0.180	0.234	145,100,000	31,314,800	0.2158	1,149	1,155	1,160	1,004	1,305	26,012	1,203.9	-9.25%
2014-03-10	0	0.227	0.226	0.227	0.225	0.243	106,200,000	24,529,500	0.2310	1,266	1,261	1,266	1,255	1,356	19,038	1,288.4	2.25%
2014-03-07	0	0.222	0.220	0.230	0.220	0.255	90,000,000	21,987,600	0.2443	1,238	1,227	1,283	1,227	1,422	16,134	1,362.8	-11.20%
2014-03-06	0	0.250	0.248	0.250	0.244	0.290	133,800,000	33,755,100	0.2523	1,395	1,383	1,395	1,361	1,618	23,986	1,407.3	2.04%
2014-03-05	0	2.450	2.440	2.460	2.420	2.470	8,490,000	20,780,500	2.4476	1,367	1,361	1,372	1,350	1,378	15,220	1,365.3	0.00%
2014-03-04	0	2.450	2.440	2.450	2.420	2.480	8,610,000	21,075,500	2.4478	1,367	1,361	1,367	1,350	1,383	15,435	1,365.4	1.24%
2014-03-03	0	2.420	2.400	2.420	2.380	2.590	13,200,000	32,541,200	2.4652	1,350	1,339	1,350	1,328	1,445	23,663	1,375.2	-7.28%
2014-02-28	0	2.610	2.580	2.610	2.580	2.690	8,480,000	22,392,500	2.6406	1,456	1,439	1,456	1,439	1,501	15,202	1,473.0	-1.88%
2014-02-27	0	2.660	2.620	2.660	2.600	2.730	7,980,000	21,104,400	2.6447	1,484	1,461	1,484	1,450	1,523	14,306	1,475.3	3.50%
2014-02-26	0	2.570	2.560	2.570	2.560	2.610	9,820,000	25,422,000	2.5888	1,434	1,428	1,434	1,428	1,456	17,604	1,444.1	0.00%
2014-02-25	0	2.570	2.540	2.570	2.510	2.650	11,540,000	29,527,400	2.5587	1,434	1,417	1,434	1,400	1,478	20,688	1,427.3	-0.77%
2014-02-24	0	2.590	2.560	2.570	2.480	2.880	14,070,000	36,705,300	2.6088	1,445	1,428	1,434	1,383	1,607	25,223	1,455.2	-8.80%
2014-02-21	0	2.840	2.800	2.840	2.750	2.890	7,080,000	19,992,800	2.8238	1,584	1,562	1,584	1,534	1,612	12,692	1,575.2	-1.73%
2014-02-20	0	2.890	2.860	2.890	2.850	2.970	7,270,000	21,070,000	2.8982	1,612	1,595	1,612	1,590	1,657	13,033	1,616.7	-0.69%
2014-02-19	0	2.910	2.880	2.910	2.850	3.070	10,810,000	31,672,500	2.9299	1,623	1,607	1,623	1,590	1,713	19,379	1,634.4	0.69%
2014-02-18	0	2.890	2.860	2.890	2.780	2.990	14,190,000	41,264,600	2.9080	1,612	1,595	1,612	1,551	1,668	25,438	1,622.1	-2.03%
2014-02-17	0	2.950	2.950	2.960	2.570	3.100	28,930,000	85,515,800	2.9560	1,646	1,646	1,651	1,434	1,729	51,862	1,648.9	18.47%
2014-02-14	0	2.490	2.470	2.490	2.380	2.650	14,530,000	36,201,900	2.4915	1,389	1,378	1,389	1,328	1,478	26,048	1,389.8	-5.68%
2014-02-13	0	2.640	2.590	2.650	2.500	3.100	13,155,000	36,468,500	2.7722	1,473	1,445	1,478	1,395	1,729	23,583	1,546.4	-11.71%
2014-02-12	0	2.990	2.900	2.990	2.180	3.530	41,725,000	126,816,700	3.0393	1,668	1,618	1,668	1,216	1,969	74,800	1,695.4	-15.54%
2014-02-11	0	3.540	3.540	3.550	3.520	3.710	16,870,000	61,104,700	3.6221	1,975	1,975	1,980	1,964	2,070	30,243	2,020.5	-4.07%
2014-02-10	0	3.690	3.670	3.690	3.650	3.700	10,460,000	38,473,500	3.6782	2,058	2,047	2,058	2,036	2,064	18,751	2,051.8	-0.54%
2014-02-07	0	3.710	3.680	3.710	3.670	3.740	7,514,150	27,894,723	3.7123	2,070	2,053	2,070	2,047	2,086	13,471	2,070.8	0.00%
2014-02-06	0	3.710	3.700	3.720	3.650	3.760	9,950,000	36,874,400	3.7060	2,070	2,064	2,075	2,036	2,097	17,837	2,067.3	1.09%
2014-02-05	0	3.670	3.620	3.670	3.300	3.680	16,510,000	59,542,300	3.6064	2,047	2,019	2,047	1,841	2,053	29,597	2,011.8	0.27%
2014-02-04	0	3.660	3.630	3.660	3.640	3.740	8,710,000	31,985,100	3.6722	2,042	2,025	2,042	2,030	2,086	15,614	2,048.4	-0.54%
2014-01-30	0	3.680	3.600	3.670	3.500	3.740	4,070,000	14,934,900	3.6695	2,053	2,008	2,047	1,952	2,086	7,296	2,046.9	0.00%
2014-01-29	0	3.680	3.640	3.680	3.620	3.710	13,348,000	49,062,080	3.6756	2,053	2,030	2,053	2,019	2,070	23,929	2,050.3	0.27%
2014-01-28	0	3.670	3.650	3.660	3.620	3.700	20,810,000	76,186,300	3.6610	2,047	2,036	2,042	2,019	2,064	37,306	2,042.2	1.66%
2014-01-27	0	3.610	3.560	3.610	3.380	3.640	32,372,000	115,609,460	3.5713	2,014	1,986	2,014	1,885	2,030	58,033	1,992.1	-0.55%
2014-01-24	0	3.630	3.600	3.630	3.450	3.670	15,890,000	57,673,100	3.6295	2,025	2,008	2,025	1,924	2,047	28,486	2,024.6	0.28%
2014-01-23	0	3.620	3.610	3.630	3.570	3.650	9,000,000	32,417,800	3.6020	2,019	2,014	2,025	1,991	2,036	16,134	2,009.3	1.97%
2014-01-22	0	3.550	3.560	3.580	3.490	3.570	5,690,000	20,144,300	3.5403	1,980	1,986	1,997	1,947	1,991	10,200	1,974.9	2.01%
2014-01-21	0	3.480	3.480	3.510	3.430	3.510	6,010,000	20,908,700	3.4790	1,941	1,941	1,958	1,913	1,958	10,774	1,940.7	1.46%
2014-01-20	0	3.430	3.430	3.490	3.380	3.500	7,890,000	27,372,400	3.4693	1,913	1,913	1,947	1,885	1,952	14,144	1,935.2	1.48%
2014-01-17	0	3.380	3.360	3.380	3.360	3.410	5,640,000	19,063,000	3.3800	1,885	1,874	1,885	1,874	1,902	10,111	1,885.4	0.60%
2014-01-16	0	3.360	3.360	3.370	3.310	3.370	7,623,300	25,440,588	3.3372	1,874	1,874	1,880	1,846	1,880	13,666	1,861.6	1.82%
2014-01-15	0	3.300	3.290	3.300	3.200	3.390	7,760,000	25,785,000	3.3228	1,841	1,835	1,841	1,785	1,891	13,911	1,853.5	1.23%
2014-01-14	0	3.260	3.290	3.310	3.200	3.480	9,110,000	29,804,200	3.2716	1,818	1,835	1,846	1,785	1,941	16,331	1,825.0	2.52%
2014-01-13	0	3.180	3.180	3.210	3.180	3.310	9,440,000	30,419,600	3.2224	1,774	1,774	1,791	1,774	1,846	16,923	1,797.5	0.95%
2014-01-10	0	3.150	3.150	3.210	3.090	3.400	8,420,000	26,824,500	3.1858	1,757	1,757	1,791	1,724	1,897	15,094	1,777.1	1.94%
2014-01-09	0	3.090	3.080	3.090	2.950	3.150	13,780,000	42,275,800	3.0679	1,724	1,718	1,724	1,646	1,757	24,703	1,711.3	0.65%
2014-01-08	0	3.070	3.050	3.060	3.020	3.080	11,180,000	34,219,800	3.0608	1,713	1,701	1,707	1,685	1,718	20,042	1,707.4	0.99%
2014-01-07	0	3.040	3.040	3.050	2.750	3.920	40,960,000	129,910,800	3.1717	1,696	1,696	1,701	1,534	2,187	73,428	1,769.2	-10.06%
2014-01-06	0	3.380	3.340	3.470	3.250	3.690	17,620,000	60,609,300	3.4398	1,885	1,863	1,936	1,813	2,058	31,587	1,918.8	4.00%
2014-01-03	0	3.250	3.240	3.290	3.070	3.320	8,030,000	25,507,900	3.1766	1,813	1,807	1,835	1,713	1,852	14,395	1,772.0	6.21%
2014-01-02	0	3.060	3.040	3.130	2.650	6.000	10,000,000	30,461,100	3.0461	1,707	1,696	1,746	1,478	3,347	17,927	1,699.2	15.91%
2013-12-31	0	2.640	2.640	2.780	2.450	2.650	2,000,000	5,048,100	2.5241	1,473	1,473	1,551	1,367	1,478	3,585	1,408.0	6.02%
2013-12-30	0	2.490	2.470	2.580	2.340	2.550	3,590,000	8,686,900	2.4197	1,389	1,378	1,439	1,305	1,422	6,436	1,349.8	6.41%
2013-12-27	0	2.340	2.330	2.340	2.320	2.410	2,620,000	6,159,900	2.3511	1,305	1,300	1,305	1,294	1,344	4,697	1,311.5	0.86%
2013-12-24	0	2.320	2.270	2.330	1.600	2.320	11,590,000	24,364,900	2.1022	1,294	1,266	1,300	892.5	1,294	20,777	1,172.7	22.75%
2013-12-23	0	1.890	1.760	1.920	1.700	1.920	4,090,000	7,308,650	1.7870	1,054	981.8	1,071	948.3	1,071	7,332	996.80	7.39%
2013-12-20	0	1.760	1.710	1.780	1.690	1.780	2,880,000	4,997,100	1.7351	981.8	953.9	992.9	942.7	992.9	5,163	967.88	0.00%
2013-12-19	0	1.760	1.690	1.770	1.690	1.780	1,540,000	2,645,100	1.7176	981.8	942.7	987.3	942.7	992.9	2,761	958.11	-1.12%
2013-12-18	0	1.780	1.690	1.790	1.700	1.780	1,870,000	3,219,400	1.7216	992.9	942.7	998.5	948.3	992.9	3,352	960.35	4.71%
2013-12-17	0	1.700	1.670	1.710	1.610	1.800	2,430,000	4,111,500	1.6920	948.3	931.6	953.9	898.1	1,004	4,356	943.82	-4.49%
2013-12-16	0	1.780	1.700	1.790	1.710	1.800	1,430,000	2,559,000	1.7895	992.9	948.3	998.5	953.9	1,004	2,564	998.23	0.56%
2013-12-13	0	1.770	1.690	1.780	1.700	1.830	1,750,000	3,087,700	1.7644	987.3	942.7	992.9	948.3	1,021	3,137	984.22	0.57%
2013-12-12	0	1.760	1.640	1.760	1.600	1.970	1,730,000	3,271,300	1.8909	981.8	914.8	981.8	892.5	1,099	3,101	1,054.8	-8.81%
2013-12-11	0	1.930	1.830	1.940	1.840	2.020	1,480,000	2,918,200	1.9718	1,077	1,021	1,082	1,026	1,127	2,653	1,099.9	-3.02%
2013-12-10	0	1.990	1.930	2.000	1.950	2.040	1,509,000	3,034,820	2.0111	1,110	1,077	1,116	1,088	1,138	2,705	1,121.9	-0.50%
2013-12-09	0	2.000	1.930	2.010	1.920	2.010	1,630,000	3,223,700	1.9777	1,116	1,077	1,121	1,071	1,121	2,922	1,103.2	2.56%
2013-12-06	0	1.950	1.860	1.950	1.850	1.950	1,810,000	3,444,700	1.9031	1,088	1,038	1,088	1,032	1,088	3,245	1,061.6	4.84%
2013-12-05	0	1.860	1.810	1.910	1.860	2.100	1,970,000	3,996,300	2.0286	1,038	1,010	1,065	1,038	1,171	3,532	1,131.6	-9.27%
2013-12-04	0	2.050	1.970	2.050	1.970	2.060	2,110,000	4,254,700	2.0164	1,144	1,099	1,144	1,099	1,149	3,783	1,124.8	0.99%
2013-12-03	0	2.030	1.960	2.080	1.960	2.140	1,470,000	3,052,600	2.0766	1,132	1,093	1,160	1,093	1,194	2,635	1,158.4	-1.93%
2013-12-02	0	2.070	2.000	2.070	1.960	2.320	1,610,000	3,553,900	2.2074	1,155	1,116	1,155	1,093	1,294	2,886	1,231.3	-10.00%
2013-11-29	0	2.300	2.240	2.300	2.230	2.300	1,960,000	4,453,600	2.2722	1,283	1,250	1,283	1,244	1,283	3,514	1,267.5	2.22%
2013-11-28	0	2.250	2.180	2.260	2.150	2.260	2,210,000	4,896,100	2.2154	1,255	1,216	1,261	1,199	1,261	3,962	1,235.8	5.63%
2013-11-27	0	2.130	2.080	2.150	1.930	2.130	2,280,000	4,693,600	2.0586	1,188	1,160	1,199	1,077	1,188	4,087	1,148.3	10.36%
2013-11-26	0	1.930	1.890	1.960	1.830	1.950	1,850,000	3,452,200	1.8661	1,077	1,054	1,093	1,021	1,088	3,316	1,040.9	2.12%
2013-11-25	0	1.890	1.840	1.850	1.820	1.890	1,450,000	2,675,700	1.8453	1,054	1,026	1,032	1,015	1,054	2,599	1,029.4	2.16%
2013-11-22	0	1.850	1.810	1.850	1.820	1.850	1,360,000	2,498,800	1.8374	1,032	1,010	1,032	1,015	1,032	2,438	1,024.9	0.54%
2013-11-21	0	1.840	1.810	1.850	1.810	1.850	1,340,000	2,455,200	1.8322	1,026	1,010	1,032	1,010	1,032	2,402	1,022.1	1.10%
2013-11-20	0	1.820	1.800	1.830	1.820	1.850	1,580,000	2,899,500	1.8351	1,015	1,004	1,021	1,015	1,032	2,832	1,023.7	-1.62%
2013-11-19	0	1.850	1.800	1.850	1.800	1.860	1,770,000	3,272,300	1.8488	1,032	1,004	1,032	1,004	1,038	3,173	1,031.3	0.00%
2013-11-18	0	1.850	1.810	1.860	1.850	1.890	1,550,000	2,896,600	1.8688	1,032	1,010	1,038	1,032	1,054	2,779	1,042.4	-1.60%
2013-11-15	0	1.880	1.800	1.910	1.800	1.950	1,600,000	3,030,500	1.8941	1,049	1,004	1,065	1,004	1,088	2,868	1,056.5	-0.53%
2013-11-14	0	1.890	1.830	1.900	1.830	1.890	1,440,000	2,694,200	1.8710	1,054	1,021	1,060	1,021	1,054	2,581	1,043.7	0.53%
2013-11-13	0	1.880	1.830	1.880	1.830	1.900	1,530,000	2,868,200	1.8746	1,049	1,021	1,049	1,021	1,060	2,743	1,045.7	0.00%
2013-11-12	0	1.880	1.830	1.880	1.800	1.880	2,090,000	3,860,100	1.8469	1,049	1,021	1,049	1,004	1,049	3,747	1,030.3	4.44%
2013-11-11	0	1.800	1.770	1.870	1.780	1.880	1,730,000	3,219,800	1.8612	1,004	987.3	1,043	992.9	1,049	3,101	1,038.2	-1.10%
2013-11-08	0	1.820	1.770	1.820	1.790	1.830	1,980,000	3,591,200	1.8137	1,015	987.3	1,015	998.5	1,021	3,550	1,011.7	1.11%
2013-11-07	0	1.800	1.770	1.810	1.790	1.840	1,630,000	2,959,100	1.8154	1,004	987.3	1,010	998.5	1,026	2,922	1,012.7	-1.10%
2013-11-06	0	1.820	1.790	1.830	1.790	1.870	2,520,000	4,623,900	1.8349	1,015	998.5	1,021	998.5	1,043	4,518	1,023.5	0.00%
2013-11-05	0	1.820	1.790	1.840	1.800	1.860	2,020,000	3,703,600	1.8335	1,015	998.5	1,026	1,004	1,038	3,621	1,022.7	-2.67%
2013-11-04	0	1.870	1.790	1.870	1.800	1.900	1,440,000	2,705,000	1.8785	1,043	998.5	1,043	1,004	1,060	2,581	1,047.9	-0.53%
2013-11-01	0	1.880	1.800	1.880	1.800	1.880	2,270,000	4,205,800	1.8528	1,049	1,004	1,049	1,004	1,049	4,069	1,033.5	0.53%
2013-10-31	0	1.870	1.810	1.880	1.870	1.910	1,560,000	2,937,200	1.8828	1,043	1,010	1,049	1,043	1,065	2,797	1,050.3	-0.53%
2013-10-30	0	1.880	1.830	1.890	1.850	1.900	1,560,000	2,944,400	1.8874	1,049	1,021	1,054	1,032	1,060	2,797	1,052.9	-0.53%
2013-10-29	0	1.890	1.830	1.900	1.860	1.910	1,560,000	2,950,700	1.8915	1,054	1,021	1,060	1,038	1,065	2,797	1,055.1	0.00%
2013-10-28	0	1.890	1.840	1.900	1.880	1.910	1,630,000	3,079,500	1.8893	1,054	1,026	1,060	1,049	1,065	2,922	1,053.9	0.53%
2013-10-25	0	1.880	1.850	1.900	1.860	1.930	1,650,000	3,156,500	1.9130	1,049	1,032	1,060	1,038	1,077	2,958	1,067.1	-1.05%
2013-10-24	0	1.900	1.850	1.900	1.880	1.920	1,800,000	3,426,500	1.9036	1,060	1,032	1,060	1,049	1,071	3,227	1,061.9	-0.52%
2013-10-23	0	1.910	1.850	1.910	1.840	1.930	2,020,000	3,821,500	1.8918	1,065	1,032	1,065	1,026	1,077	3,621	1,055.3	4.37%
2013-10-22	0	1.830	1.750	1.830	1.780	1.950	1,930,000	3,540,600	1.8345	1,021	976.2	1,021	992.9	1,088	3,460	1,023.3	1.67%
2013-10-21	0	1.800	1.720	1.800	1.770	1.800	1,740,000	3,109,600	1.7871	1,004	959.5	1,004	987.3	1,004	3,119	996.90	1.12%
2013-10-18	0	1.780	1.720	1.790	1.780	1.800	1,610,000	2,870,200	1.7827	992.9	959.5	998.5	992.9	1,004	2,886	994.45	0.00%
2013-10-17	0	1.780	1.730	1.780	1.760	1.810	1,560,000	2,795,900	1.7922	992.9	965.0	992.9	981.8	1,010	2,797	999.75	-0.56%
2013-10-16	0	1.790	1.750	1.790	1.760	1.800	1,830,000	3,260,800	1.7819	998.5	976.2	998.5	981.8	1,004	3,281	993.96	1.13%
2013-10-15	0	1.770	1.710	1.770	1.660	1.770	1,810,000	3,123,100	1.7255	987.3	953.9	987.3	926.0	987.3	3,245	962.51	1.14%
2013-10-11	0	1.750	1.720	1.750	1.720	1.790	1,170,000	2,061,100	1.7616	976.2	959.5	976.2	959.5	998.5	2,097	982.67	-1.69%
2013-10-10	0	1.780	1.770	1.790	1.780	1.810	1,160,000	2,084,100	1.7966	992.9	987.3	998.5	992.9	1,010	2,080	1,002.2	-1.11%
2013-10-09	0	1.800	1.760	1.810	1.800	1.820	1,420,000	2,563,900	1.8056	1,004	981.8	1,010	1,004	1,015	2,546	1,007.2	0.00%
2013-10-08	0	1.800	1.790	1.800	1.790	1.820	1,740,000	3,134,100	1.8012	1,004	998.5	1,004	998.5	1,015	3,119	1,004.8	-0.55%
2013-10-07	0	1.810	1.780	1.820	1.790	1.860	1,270,000	2,323,800	1.8298	1,010	992.9	1,015	998.5	1,038	2,277	1,020.7	-0.55%
2013-10-04	0	1.820	1.780	1.820	1.760	1.820	1,900,000	3,423,700	1.8019	1,015	992.9	1,015	981.8	1,015	3,406	1,005.2	2.25%
2013-10-03	0	1.780	1.750	1.800	1.750	1.840	1,640,000	2,965,300	1.8081	992.9	976.2	1,004	976.2	1,026	2,940	1,008.6	-3.26%
2013-10-02	0	1.840	1.770	1.840	1.770	1.860	1,580,000	2,894,800	1.8322	1,026	987.3	1,026	987.3	1,038	2,832	1,022.0	-0.54%
2013-09-30	0	1.850	1.780	1.850	1.770	1.850	1,740,000	3,138,300	1.8036	1,032	992.9	1,032	987.3	1,032	3,119	1,006.1	3.93%
2013-09-27	0	1.780	1.730	1.790	1.770	1.810	1,310,000	2,337,800	1.7846	992.9	965.0	998.5	987.3	1,010	2,348	995.48	0.56%
2013-09-26	0	1.770	1.720	1.770	1.700	1.770	2,500,000	4,194,300	1.6777	987.3	959.5	987.3	948.3	987.3	4,482	935.87	1.72%
2013-09-25	0	1.740	1.700	1.740	1.680	1.740	1,670,000	2,868,200	1.7175	970.6	948.3	970.6	937.1	970.6	2,994	958.05	2.96%
2013-09-24	0	1.690	1.620	1.690	1.630	1.690	1,120,000	1,880,700	1.6792	942.7	903.7	942.7	909.2	942.7	2,008	936.69	1.20%
2013-09-23	0	1.670	1.610	1.670	1.650	1.680	1,090,000	1,811,200	1.6617	931.6	898.1	931.6	920.4	937.1	1,954	926.91	0.60%
2013-09-19	0	1.660	1.630	1.660	1.660	1.670	770,000	1,280,100	1.6625	926.0	909.2	926.0	926.0	931.6	1,380	927.36	0.00%
2013-09-18	0	1.660	1.630	1.660	1.630	1.680	1,870,000	3,120,100	1.6685	926.0	909.2	926.0	909.2	937.1	3,352	930.73	1.22%
2013-09-17	0	1.640	1.620	1.640	1.610	1.690	1,250,000	2,070,000	1.6560	914.8	903.7	914.8	898.1	942.7	2,241	923.75	-1.80%
2013-09-16	0	1.670	1.610	1.680	1.600	1.720	1,230,000	2,078,500	1.6898	931.6	898.1	937.1	892.5	959.5	2,205	942.63	-1.18%
2013-09-13	0	1.690	1.660	1.690	1.660	1.740	1,180,000	2,014,200	1.7069	942.7	926.0	942.7	926.0	970.6	2,115	952.17	-0.59%
2013-09-12	0	1.700	1.660	1.710	1.640	1.740	1,670,000	2,849,000	1.7060	948.3	926.0	953.9	914.8	970.6	2,994	951.64	-1.73%
2013-09-11	0	1.730	1.700	1.730	1.730	1.770	1,310,000	2,288,700	1.7471	965.0	948.3	965.0	965.0	987.3	2,348	974.57	-0.57%
2013-09-10	0	1.740	1.630	1.750	1.600	1.780	1,770,000	3,023,900	1.7084	970.6	909.2	976.2	892.5	992.9	3,173	952.99	-1.14%
2013-09-09	0	1.760	1.730	1.760	1.740	1.840	1,830,000	3,248,400	1.7751	981.8	965.0	981.8	970.6	1,026	3,281	990.18	-1.12%
2013-09-06	0	1.780	1.740	1.780	1.750	1.800	1,510,000	2,681,500	1.7758	992.9	970.6	992.9	976.2	1,004	2,707	990.60	-1.11%
2013-09-05	0	1.800	1.780	1.800	1.780	1.810	1,580,000	2,846,000	1.8013	1,004	992.9	1,004	992.9	1,010	2,832	1,004.8	-1.10%
2013-09-04	0	1.820	1.790	1.820	1.790	1.840	2,030,000	3,665,800	1.8058	1,015	998.5	1,015	998.5	1,026	3,639	1,007.3	0.55%
2013-09-03	0	1.810	1.770	1.810	1.780	1.840	2,160,000	3,899,000	1.8051	1,010	987.3	1,010	992.9	1,026	3,872	1,006.9	1.12%
2013-09-02	0	1.790	1.770	1.820	1.770	1.870	1,770,000	3,225,800	1.8225	998.5	987.3	1,015	987.3	1,043	3,173	1,016.6	-2.19%
2013-08-30	0	1.830	1.790	1.830	1.750	1.900	4,870,000	8,848,100	1.8169	1,021	998.5	1,021	976.2	1,060	8,730	1,013.5	2.81%
2013-08-29	0	1.780	1.770	1.790	1.580	1.790	5,570,000	9,543,600	1.7134	992.9	987.3	998.5	881.4	998.5	9,985	955.77	16.34%
2013-08-28	0	1.530	1.520	1.540	1.520	1.540	1,710,000	2,617,400	1.5306	853.5	847.9	859.0	847.9	859.0	3,065	853.83	0.00%
2013-08-27	0	1.530	1.510	1.540	1.510	1.550	1,260,000	1,934,600	1.5354	853.5	842.3	859.0	842.3	864.6	2,259	856.48	0.00%
2013-08-26	0	1.530	1.500	1.530	1.500	1.540	1,190,000	1,815,000	1.5252	853.5	836.7	853.5	836.7	859.0	2,133	850.80	2.00%
2013-08-23	0	1.500	1.470	1.500	1.470	1.520	1,350,000	2,022,600	1.4982	836.7	820.0	836.7	820.0	847.9	2,420	835.74	0.00%
2013-08-22	0	1.500	1.470	1.500	1.480	1.510	1,520,000	2,276,500	1.4977	836.7	820.0	836.7	825.6	842.3	2,725	835.45	-0.66%
2013-08-21	0	1.510	1.450	1.510	1.470	1.510	1,320,000	1,977,600	1.4982	842.3	808.8	842.3	820.0	842.3	2,366	835.72	0.00%
2013-08-20	0	1.510	1.450	1.510	1.460	1.520	1,370,000	2,053,800	1.4991	842.3	808.8	842.3	814.4	847.9	2,456	836.24	0.67%
2013-08-19	0	1.500	1.470	1.500	1.470	1.500	1,270,000	1,886,000	1.4850	836.7	820.0	836.7	820.0	836.7	2,277	828.39	0.00%
2013-08-16	0	1.500	1.470	1.500	1.500	1.520	1,430,000	2,159,600	1.5102	836.7	820.0	836.7	836.7	847.9	2,564	842.43	0.00%
2013-08-15	0	1.500	1.450	1.500	1.450	1.520	2,020,000	3,024,900	1.4975	836.7	808.8	836.7	808.8	847.9	3,621	835.32	-2.60%
2013-08-13	0	1.540	1.470	1.530	1.400	1.570	2,760,000	4,079,600	1.4781	859.0	820.0	853.5	781.0	875.8	4,948	824.53	0.65%
2013-08-12	0	1.530	1.520	1.540	1.520	1.560	1,290,000	1,989,900	1.5426	853.5	847.9	859.0	847.9	870.2	2,313	860.47	-0.65%
2013-08-09	0	1.540	1.500	1.540	1.510	1.570	1,300,000	2,000,700	1.5390	859.0	836.7	859.0	842.3	875.8	2,330	858.49	1.32%
2013-08-08	0	1.520	1.510	1.530	1.510	1.550	680,000	1,046,700	1.5393	847.9	842.3	853.5	842.3	864.6	1,219	858.64	-1.30%
2013-08-07	0	1.540	1.500	1.550	1.520	1.550	1,410,000	2,170,900	1.5396	859.0	836.7	864.6	847.9	864.6	2,528	858.85	1.99%
2013-08-06	0	1.510	1.500	1.530	1.510	1.570	1,490,000	2,296,800	1.5415	842.3	836.7	853.5	842.3	875.8	2,671	859.87	-3.21%
2013-08-05	0	1.560	1.550	1.570	1.560	1.580	1,260,000	1,975,100	1.5675	870.2	864.6	875.8	870.2	881.4	2,259	874.41	0.65%
2013-08-02	0	1.550	1.530	1.550	1.550	1.570	1,060,000	1,656,800	1.5630	864.6	853.5	864.6	864.6	875.8	1,900	871.89	-1.27%
2013-08-01	0	1.570	1.510	1.570	1.520	1.570	1,730,000	2,677,000	1.5474	875.8	842.3	875.8	847.9	875.8	3,101	863.17	0.00%
2013-07-31	0	1.570	1.550	1.570	1.540	1.580	1,090,000	1,705,500	1.5647	875.8	864.6	875.8	859.0	881.4	1,954	872.81	0.00%
2013-07-30	0	1.570	1.530	1.570	1.530	1.590	1,340,000	2,110,000	1.5746	875.8	853.5	875.8	853.5	886.9	2,402	878.36	-0.63%
2013-07-29	0	1.580	1.560	1.590	1.560	1.590	1,450,000	2,281,600	1.5735	881.4	870.2	886.9	870.2	886.9	2,599	877.74	2.60%
2013-07-26	0	1.540	1.520	1.540	1.540	1.560	1,160,000	1,796,200	1.5484	859.0	847.9	859.0	859.0	870.2	2,080	863.76	-0.65%
2013-07-25	0	1.550	1.520	1.550	1.530	1.570	1,270,000	1,962,200	1.5450	864.6	847.9	864.6	853.5	875.8	2,277	861.86	-0.64%
2013-07-24	0	1.560	1.520	1.570	1.520	1.590	1,150,000	1,792,300	1.5585	870.2	847.9	875.8	847.9	886.9	2,062	869.38	-0.64%
2013-07-23	0	1.570	1.510	1.580	1.510	1.580	1,160,000	1,819,600	1.5686	875.8	842.3	881.4	842.3	881.4	2,080	875.01	0.64%
2013-07-22	0	1.560	1.500	1.570	1.500	1.610	1,330,000	2,099,900	1.5789	870.2	836.7	875.8	836.7	898.1	2,384	880.73	-1.27%
2013-07-19	0	1.580	1.550	1.590	1.580	1.610	1,290,000	2,056,000	1.5938	881.4	864.6	886.9	881.4	898.1	2,313	889.06	0.00%
2013-07-18	0	1.580	1.540	1.580	1.540	1.600	1,240,000	1,952,200	1.5744	881.4	859.0	881.4	859.0	892.5	2,223	878.21	-1.25%
2013-07-17	0	1.600	1.580	1.600	1.600	1.640	2,260,000	3,672,700	1.6251	892.5	881.4	892.5	892.5	914.8	4,051	906.51	-0.62%
2013-07-16	0	1.610	1.580	1.610	1.610	1.620	190,000	307,500	1.6184	898.1	881.4	898.1	898.1	903.7	341	902.79	0.00%
2013-07-15	0	1.610	1.560	1.610	1.580	1.640	1,700,000	2,751,800	1.6187	898.1	870.2	898.1	881.4	914.8	3,048	902.95	0.00%
2013-07-12	0	1.610	1.580	1.620	1.590	1.640	1,650,000	2,659,800	1.6120	898.1	881.4	903.7	886.9	914.8	2,958	899.21	-1.23%
2013-07-11	0	1.630	1.570	1.630	1.570	1.640	2,080,000	3,372,400	1.6213	909.2	875.8	909.2	875.8	914.8	3,729	904.42	1.87%
2013-07-10	0	1.600	1.540	1.600	1.590	1.610	1,860,000	2,982,000	1.6032	892.5	859.0	892.5	886.9	898.1	3,334	894.31	1.27%
2013-07-09	0	1.580	1.560	1.580	1.560	1.630	1,510,000	2,424,800	1.6058	881.4	870.2	881.4	870.2	909.2	2,707	895.77	-1.86%
2013-07-08	0	1.610	1.540	1.610	1.550	1.610	1,350,000	2,160,400	1.6003	898.1	859.0	898.1	864.6	898.1	2,420	892.68	1.26%
2013-07-05	0	1.590	1.550	1.600	1.520	1.610	1,540,000	2,438,600	1.5835	886.9	864.6	892.5	847.9	898.1	2,761	883.31	0.63%
2013-07-04	0	1.580	1.550	1.580	1.540	1.620	1,700,000	2,696,200	1.5860	881.4	864.6	881.4	859.0	903.7	3,048	884.71	2.60%
2013-07-03	0	1.540	1.510	1.540	1.460	1.550	1,280,000	1,950,500	1.5238	859.0	842.3	859.0	814.4	864.6	2,295	850.02	0.65%
2013-07-02	0	1.530	1.450	1.530	1.440	1.550	2,190,000	3,294,600	1.5044	853.5	808.8	853.5	803.3	864.6	3,926	839.18	6.99%
2013-06-28	0	1.430	1.400	1.470	1.400	1.450	1,880,000	2,700,000	1.4362	797.7	781.0	820.0	781.0	808.8	3,370	801.13	2.14%
2013-06-27	0	1.400	1.350	1.400	1.330	1.400	2,770,000	3,808,200	1.3748	781.0	753.1	781.0	741.9	781.0	4,966	766.89	1.45%
2013-06-26	0	1.380	1.310	1.380	1.180	1.380	970,000	1,249,000	1.2876	769.8	730.7	769.8	658.2	769.8	1,739	718.27	2.99%
2013-06-25	0	1.340	1.270	1.330	1.290	1.370	810,000	1,096,400	1.3536	747.5	708.4	741.9	719.6	764.2	1,452	755.06	-3.60%
2013-06-24	0	1.390	1.310	1.400	1.320	1.410	2,350,000	3,260,100	1.3873	775.4	730.7	781.0	736.3	786.5	4,213	773.85	0.72%
2013-06-21	0	1.380	1.360	1.400	1.330	1.400	360,000	492,700	1.3686	769.8	758.6	781.0	741.9	781.0	645	763.44	0.00%
2013-06-20	0	1.380	1.370	1.400	1.380	1.430	270,000	378,100	1.4004	769.8	764.2	781.0	769.8	797.7	484	781.16	-5.48%
2013-06-19	0	1.460	1.450	1.460	1.440	1.540	3,370,000	4,989,100	1.4804	814.4	808.8	814.4	803.3	859.0	6,041	825.82	-1.35%
2013-06-18	0	1.480	1.450	1.480	1.440	1.500	3,880,000	5,735,200	1.4781	825.6	808.8	825.6	803.3	836.7	6,956	824.54	1.37%
2013-06-17	0	1.460	1.430	1.470	1.390	1.530	4,540,000	6,637,200	1.4619	814.4	797.7	820.0	775.4	853.5	8,139	815.50	5.04%
2013-06-14	0	1.390	1.330	1.390	1.350	1.400	2,730,000	3,743,200	1.3711	775.4	741.9	775.4	753.1	781.0	4,894	764.85	1.46%
2013-06-13	0	1.370	1.360	1.370	1.350	1.450	570,000	794,100	1.3932	764.2	758.6	764.2	753.1	808.8	1,022	777.13	-8.05%
2013-06-11	0	1.490	1.480	1.490	1.490	1.590	2,640,000	4,108,400	1.5562	831.2	825.6	831.2	831.2	886.9	4,733	868.09	-6.88%
2013-06-10	0	1.600	1.520	1.600	1.490	1.670	4,170,000	6,768,100	1.6230	892.5	847.9	892.5	831.2	931.6	7,476	905.37	-2.44%
2013-06-07	0	1.640	1.640	1.660	1.630	1.690	4,370,000	7,276,800	1.6652	914.8	914.8	926.0	909.2	942.7	7,834	928.87	1.23%
2013-06-06	0	1.620	1.500	1.620	1.480	1.660	4,220,000	6,898,400	1.6347	903.7	836.7	903.7	825.6	926.0	7,565	911.87	-2.99%
2013-06-05	0	1.670	1.630	1.680	1.640	1.710	4,360,000	7,318,100	1.6785	931.6	909.2	937.1	914.8	953.9	7,816	936.28	-0.60%
2013-06-04	0	1.680	1.650	1.680	1.660	1.690	4,400,000	7,386,800	1.6788	937.1	920.4	937.1	926.0	942.7	7,888	936.48	1.20%
2013-06-03	0	1.660	1.620	1.660	1.570	1.710	5,210,000	8,577,200	1.6463	926.0	903.7	926.0	875.8	953.9	9,340	918.34	-3.49%
2013-05-31	0	1.720	1.660	1.720	1.610	1.730	5,150,000	8,730,600	1.6953	959.5	926.0	959.5	898.1	965.0	9,232	945.65	1.78%
2013-05-30	0	1.690	1.640	1.690	1.350	1.800	6,930,000	11,337,000	1.6359	942.7	914.8	942.7	753.1	1,004	12,423	912.56	-4.52%
2013-05-29	0	1.770	1.720	1.770	1.720	1.950	5,030,000	9,097,600	1.8087	987.3	959.5	987.3	959.5	1,088	9,017	1,008.9	-5.35%
2013-05-28	0	1.870	1.860	1.930	1.710	1.900	8,420,000	15,366,200	1.8250	1,043	1,038	1,077	953.9	1,060	15,094	1,018.0	6.86%
2013-05-27	0	1.750	1.740	1.780	1.660	1.850	7,950,000	13,724,400	1.7263	976.2	970.6	992.9	926.0	1,032	14,252	962.99	6.71%
2013-05-24	0	1.640	1.640	1.670	1.500	1.690	4,380,000	6,857,600	1.5657	914.8	914.8	931.6	836.7	942.7	7,852	873.36	6.49%
2013-05-23	0	1.540	1.540	1.580	1.530	1.570	3,290,000	5,074,600	1.5424	859.0	859.0	881.4	853.5	875.8	5,898	860.40	1.32%
2013-05-22	0	1.520	1.510	1.530	1.510	1.540	1,300,000	1,984,100	1.5262	847.9	842.3	853.5	842.3	859.0	2,330	851.37	0.66%
2013-05-21	0	1.510	1.500	1.530	1.480	1.580	2,780,000	4,198,200	1.5101	842.3	836.7	853.5	825.6	881.4	4,984	842.39	2.03%
2013-05-20	0	1.480	1.430	1.480	1.430	1.520	3,630,000	5,308,700	1.4625	825.6	797.7	825.6	797.7	847.9	6,507	815.79	3.50%
2013-05-16	0	1.430	1.400	1.430	1.390	1.430	2,960,000	4,176,000	1.4108	797.7	781.0	797.7	775.4	797.7	5,306	786.98	1.42%
2013-05-15	0	1.410	1.400	1.410	1.400	1.440	2,130,000	3,026,000	1.4207	786.5	781.0	786.5	781.0	803.3	3,818	792.47	0.00%
2013-05-14	0	1.410	1.400	1.420	1.370	1.430	2,280,000	3,217,500	1.4112	786.5	781.0	792.1	764.2	797.7	4,087	787.19	0.00%
2013-05-13	0	1.410	1.380	1.420	1.380	1.440	2,149,000	3,035,130	1.4123	786.5	769.8	792.1	769.8	803.3	3,852	787.84	-2.76%
2013-05-10	0	1.450	1.420	1.450	1.390	1.480	3,600,000	5,160,100	1.4334	808.8	792.1	808.8	775.4	825.6	6,454	799.56	3.57%
2013-05-09	0	1.400	1.390	1.400	1.300	1.480	4,940,000	6,839,900	1.3846	781.0	775.4	781.0	725.2	825.6	8,856	772.36	9.38%
2013-05-08	0	1.280	1.290	1.300	1.100	1.330	4,940,001	5,992,501	1.2131	714.0	719.6	725.2	613.6	741.9	8,856	676.67	13.27%
2013-05-07	0	1.130	1.100	1.130	1.000	1.140	2,990,000	3,250,300	1.0871	630.3	613.6	630.3	557.8	635.9	5,360	606.38	-0.88%
2013-05-06	0	1.140	1.130	1.150	1.140	1.180	1,150,000	1,342,500	1.1674	635.9	630.3	641.5	635.9	658.2	2,062	651.20	-1.72%
2013-05-03	0	1.160	1.160	1.200	1.150	1.230	2,960,001	3,478,601	1.1752	647.1	647.1	669.4	641.5	686.1	5,306	655.55	1.75%
2013-05-02	0	1.140	1.130	1.150	1.090	1.150	1,300,000	1,456,900	1.1207	635.9	630.3	641.5	608.0	641.5	2,330	625.15	3.64%
2013-04-30	0	1.100	1.060	1.110	1.050	1.100	1,510,000	1,615,000	1.0695	613.6	591.3	619.2	585.7	613.6	2,707	596.61	3.77%
2013-04-29	0	1.060	1.030	1.060	1.030	1.060	1,090,000	1,138,700	1.0447	591.3	574.6	591.3	574.6	591.3	1,954	582.74	2.91%
2013-04-26	0	1.030	0.990	1.030	0.970	1.030	1,260,000	1,265,000	1.0040	574.6	552.2	574.6	541.1	574.6	2,259	560.04	3.00%
2013-04-25	0	1.000	0.970	1.000	0.960	1.000	1,380,000	1,359,900	0.9854	557.8	541.1	557.8	535.5	557.8	2,474	549.70	1.01%
2013-04-24	0	0.990	0.950	0.990	0.920	1.050	2,730,000	2,670,700	0.9783	552.2	529.9	552.2	513.2	585.7	4,894	545.71	5.32%
2013-04-23	0	0.940	0.920	0.940	0.840	1.100	2,500,000	2,352,500	0.9410	524.4	513.2	524.4	468.6	613.6	4,482	524.91	8.05%
2013-04-22	0	0.870	0.860	0.870	0.850	0.870	1,220,000	1,049,000	0.8598	485.3	479.7	485.3	474.1	485.3	2,187	479.64	2.35%
2013-04-19	0	0.850	0.810	0.850	0.830	0.850	1,100,000	921,700	0.8379	474.1	451.8	474.1	463.0	474.1	1,972	467.40	0.00%
2013-04-18	0	0.850	0.830	0.850	0.830	0.850	1,030,000	867,800	0.8425	474.1	463.0	474.1	463.0	474.1	1,846	469.98	0.00%
2013-04-17	0	0.850	0.810	0.850	0.830	0.860	1,060,000	888,500	0.8382	474.1	451.8	474.1	463.0	479.7	1,900	467.57	-1.16%
2013-04-16	0	0.860	0.820	0.860	0.820	0.860	1,300,000	1,088,500	0.8373	479.7	457.4	479.7	457.4	479.7	2,330	467.07	2.38%
2013-04-15	0	0.840	0.810	0.840	0.830	0.860	1,280,000	1,082,300	0.8455	468.6	451.8	468.6	463.0	479.7	2,295	471.66	-2.33%
2013-04-12	0	0.860	0.830	0.860	0.790	0.870	1,500,000	1,262,800	0.8419	479.7	463.0	479.7	440.7	485.3	2,689	469.61	7.50%
2013-04-11	0	0.800	0.760	0.800	0.760	0.800	1,160,000	902,200	0.7778	446.3	423.9	446.3	423.9	446.3	2,080	433.85	3.90%
2013-04-10	0	0.770	0.730	0.780	0.720	0.770	840,000	628,900	0.7487	429.5	407.2	435.1	401.6	429.5	1,506	417.64	4.05%
2013-04-09	0	0.740	0.710	0.740	0.700	0.750	1,120,000	813,900	0.7267	412.8	396.1	412.8	390.5	418.4	2,008	405.37	2.78%
2013-04-08	0	0.720	0.690	0.730	0.700	0.730	810,000	585,100	0.7223	401.6	384.9	407.2	390.5	407.2	1,452	402.94	-2.70%
2013-04-05	0	0.740	0.690	0.740	0.690	0.740	1,080,000	769,400	0.7124	412.8	384.9	412.8	384.9	412.8	1,936	397.40	0.00%
2013-04-03	0	0.740	0.710	0.740	0.710	0.740	860,000	629,500	0.7320	412.8	396.1	412.8	396.1	412.8	1,542	408.31	2.78%
2013-04-02	0	0.720	0.700	0.730	0.710	0.730	720,000	517,700	0.7190	401.6	390.5	407.2	396.1	407.2	1,291	401.09	-2.70%
2013-03-28	0	0.740	0.700	0.740	0.720	0.740	830,000	606,400	0.7306	412.8	390.5	412.8	401.6	412.8	1,488	407.55	-1.33%
2013-03-27	0	0.750	0.720	0.750	0.710	0.750	1,050,000	770,800	0.7341	418.4	401.6	418.4	396.1	418.4	1,882	409.49	2.74%
2013-03-26	0	0.730	0.700	0.730	0.710	0.740	880,000	640,100	0.7274	407.2	390.5	407.2	396.1	412.8	1,578	405.75	0.00%
2013-03-25	0	0.730	0.690	0.730	0.690	0.730	1,220,000	865,400	0.7093	407.2	384.9	407.2	384.9	407.2	2,187	395.69	2.82%
2013-03-22	0	0.710	0.670	0.700	0.680	0.710	1,030,000	719,800	0.6988	396.1	373.7	390.5	379.3	396.1	1,846	389.83	1.43%
2013-03-21	0	0.700	0.690	0.700	0.690	0.740	1,040,000	741,200	0.7127	390.5	384.9	390.5	384.9	412.8	1,864	397.56	0.00%
2013-03-20	0	0.700	0.690	0.710	0.670	0.700	710,000	486,400	0.6851	390.5	384.9	396.1	373.7	390.5	1,273	382.15	1.45%
2013-03-19	0	0.690	0.680	0.700	0.690	0.700	770,000	537,400	0.6979	384.9	379.3	390.5	384.9	390.5	1,380	389.32	0.00%
2013-03-18	0	0.690	0.660	0.690	0.640	0.690	800,000	532,400	0.6655	384.9	368.2	384.9	357.0	384.9	1,434	371.23	-2.82%
2013-03-15	0	0.710	0.700	0.740	0.690	0.740	910,000	650,400	0.7147	396.1	390.5	412.8	384.9	412.8	1,631	398.69	-4.05%
2013-03-14	0	0.740	0.740	0.770	0.680	0.830	1,870,000	1,408,000	0.7529	412.8	412.8	429.5	379.3	463.0	3,352	420.01	12.12%
2013-03-13	0	0.660	0.660	0.710	0.620	0.710	1,590,000	1,040,400	0.6543	368.2	368.2	396.1	345.8	396.1	2,850	365.01	10.00%
2013-03-12	0	0.600	0.590	0.600	0.590	0.700	970,000	613,600	0.6326	334.7	329.1	334.7	329.1	390.5	1,739	352.87	-14.29%
2013-03-11	0	0.700	0.660	0.700	0.650	0.800	800,000	557,400	0.6968	390.5	368.2	390.5	362.6	446.3	1,434	388.66	-2.78%
2013-03-08	0	0.720	0.720	0.750	0.660	0.820	2,510,000	1,921,600	0.7656	401.6	401.6	418.4	368.2	457.4	4,500	427.06	1.41%
2013-03-07	0	0.710	0.710	0.730	0.540	0.780	4,970,000	3,404,000	0.6849	396.1	396.1	407.2	301.2	435.1	8,910	382.06	31.48%
2013-03-06	0	0.540	0.540	0.600	0.540	0.660	890,000	521,400	0.5858	301.2	301.2	334.7	301.2	368.2	1,595	326.80	3.85%
2013-03-05	0	0.520	0.520	0.550	0.460	0.580	1,850,000	919,200	0.4969	290.1	290.1	306.8	256.6	323.5	3,316	277.16	14.29%
2013-03-04	0	0.455	0.455	0.495	0.440	0.455	310,000	140,250	0.4524	253.8	253.8	276.1	245.4	253.8	556	252.37	1.11%
2013-03-01	0	0.450	0.440	0.450	0.430	0.450	670,000	296,600	0.4427	251.0	245.4	251.0	239.9	251.0	1,201	246.94	2.27%
2013-02-28	0	0.440	0.440	0.460	0.440	0.465	220,000	98,800	0.4491	245.4	245.4	256.6	245.4	259.4	394	250.51	-5.38%
2013-02-27	0	0.465	0.465	0.470	0.465	0.520	440,000	212,700	0.4834	259.4	259.4	262.2	259.4	290.1	789	269.66	-8.82%
2013-02-26	0	0.510	0.500	0.530	0.490	0.570	820,000	423,300	0.5162	284.5	278.9	295.6	273.3	318.0	1,470	287.96	-10.53%
2013-02-25	0	0.570	0.550	0.560	0.410	1.050	6,410,000	3,611,300	0.5634	318.0	306.8	312.4	228.7	585.7	11,491	314.27