Prices and Webb-site Total Returns

Huisheng International Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01340	2014-02-28			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
2026-10-16	0	0.450	0.450	0.460	0.440	0.465	120,000	54,000	0.4500	0.450	0.450	0.460	0.440	0.465	120,000	0.4500	-3.23%
2026-10-15	0	0.465	0.440	0.465	0.450	0.465	50,000	22,800	0.4560	0.465	0.440	0.465	0.450	0.465	50,000	0.4560	-2.11%
2026-10-14	0	0.475	0.455	0.505	0.440	0.475	170,000	77,200	0.4541	0.475	0.455	0.505	0.440	0.475	170,000	0.4541	-5.00%
2026-10-13	0	0.500	0.455	0.500	0.500	0.500	15,000	7,200	0.4800	0.500	0.455	0.500	0.500	0.500	15,000	0.4800	6.38%
2026-10-12	0	0.470	0.450	0.495	0.440	0.470	60,000	27,450	0.4575	0.470	0.450	0.495	0.440	0.470	60,000	0.4575	2.17%
2026-10-09	0	0.460	0.440	0.475	0.460	0.480	20,000	9,400	0.4700	0.460	0.440	0.475	0.460	0.480	20,000	0.4700	-2.13%
2026-10-08	0	0.470	0.445	0.480	0.470	0.470	20,000	9,400	0.4700	0.470	0.445	0.480	0.470	0.470	20,000	0.4700	-2.08%
2026-10-07	0	0.480	0.470	0.500	0.460	0.480	27,500	12,812	0.4659	0.480	0.470	0.500	0.460	0.480	27,500	0.4659	-1.03%
2026-10-06	0	0.485	0.470	0.495	0.450	0.545	103,000	48,625	0.4721	0.485	0.470	0.495	0.450	0.545	103,000	0.4721	-11.01%
2026-10-05	0	0.545	0.465	0.545	-	-	0	0	-	0.545	0.465	0.545	-	-	0	-	0.00%
2026-10-02	0	0.545	0.465	0.550	-	-	14,000	7,180	0.5129	0.545	0.465	0.550	-	-	14,000	0.5129	0.00%
2026-09-30	0	0.545	0.465	0.545	0.555	0.555	10,000	5,550	0.5550	0.545	0.465	0.545	0.555	0.555	10,000	0.5550	13.54%
2026-09-29	0	0.480	0.465	0.550	-	-	0	0	-	0.480	0.465	0.550	-	-	0	-	0.00%
2026-09-28	0	0.480	0.475	0.525	0.470	0.480	49,500	23,200	0.4687	0.480	0.475	0.525	0.470	0.480	49,500	0.4687	-2.04%
2026-09-25	0	0.490	0.480	0.575	-	-	0	0	-	0.490	0.480	0.575	-	-	0	-	0.00%
2026-09-24	0	0.490	0.480	0.510	-	-	1,500	690	0.4600	0.490	0.480	0.510	-	-	1,500	0.4600	0.00%
2026-09-23	0	0.490	0.490	0.515	0.480	0.540	177,500	86,800	0.4890	0.490	0.490	0.515	0.480	0.540	177,500	0.4890	-3.92%
2026-09-22	0	0.510	0.485	0.540	-	-	0	0	-	0.510	0.485	0.540	-	-	0	-	0.00%
2026-09-21	0	0.510	0.495	0.535	-	-	0	0	-	0.510	0.495	0.535	-	-	0	-	0.00%
2026-09-18	0	0.510	0.495	0.535	0.510	0.510	102,500	52,225	0.5095	0.510	0.495	0.535	0.510	0.510	102,500	0.5095	-0.97%
2026-09-17	0	0.515	0.490	0.555	0.485	0.575	164,750	83,078	0.5043	0.515	0.490	0.555	0.485	0.575	164,750	0.5043	1.98%
2026-09-16	0	0.505	0.505	0.530	0.445	0.545	630,500	326,362	0.5176	0.505	0.505	0.530	0.445	0.545	630,500	0.5176	5.21%
2026-09-15	0	0.480	0.455	0.505	0.480	0.480	20,000	9,600	0.4800	0.480	0.455	0.505	0.480	0.480	20,000	0.4800	3.23%
2026-09-14	0	0.465	0.465	0.500	0.455	0.465	212,500	97,187	0.4574	0.465	0.465	0.500	0.455	0.465	212,500	0.4574	-2.11%
2026-09-11	0	0.475	0.475	0.495	0.475	0.500	67,000	32,670	0.4876	0.475	0.475	0.495	0.475	0.500	67,000	0.4876	-3.06%
2026-09-10	0	0.490	0.490	0.510	-	-	0	0	-	0.490	0.490	0.510	-	-	0	-	1.03%
2026-09-09	0	0.485	0.470	0.515	0.485	0.485	10,000	4,850	0.4850	0.485	0.470	0.515	0.485	0.485	10,000	0.4850	-3.00%
2026-09-08	0	0.500	0.490	0.500	-	-	1,500	720	0.4800	0.500	0.490	0.500	-	-	1,500	0.4800	-0.99%
2026-09-07	0	0.505	0.470	0.515	-	-	0	0	-	0.505	0.470	0.515	-	-	0	-	0.00%
2026-09-04	0	0.505	0.475	0.505	-	-	1,250	575	0.4600	0.505	0.475	0.505	-	-	1,250	0.4600	-0.98%
2026-09-03	0	0.510	0.510	0.530	0.465	0.500	1,895,750	820,572	0.4328	0.510	0.510	0.530	0.465	0.500	1,895,750	0.4328	6.25%
2026-09-02	0	0.480	0.480	0.515	0.480	0.525	100,000	49,350	0.4935	0.480	0.480	0.515	0.480	0.525	100,000	0.4935	-8.57%
2026-09-01	0	0.525	0.475	0.545	-	-	5,093,000	2,342,780	0.4600	0.525	0.475	0.545	-	-	5,093,000	0.4600	0.00%
2026-08-31	0	0.525	0.490	0.525	0.525	0.525	30,000	16,050	0.5350	0.525	0.490	0.525	0.525	0.525	30,000	0.5350	6.06%
2026-08-28	0	0.495	0.470	0.530	-	-	0	0	-	0.495	0.470	0.530	-	-	0	-	0.00%
2026-08-27	0	0.495	0.470	0.535	-	-	4,500	2,025	0.4500	0.495	0.470	0.535	-	-	4,500	0.4500	0.00%
2026-08-26	0	0.495	0.495	0.540	0.490	0.490	65,250	31,790	0.4872	0.495	0.495	0.540	0.490	0.490	65,250	0.4872	0.00%
2026-08-25	0	0.495	0.485	0.495	0.475	0.495	99,500	48,027	0.4827	0.495	0.485	0.495	0.475	0.495	99,500	0.4827	-1.00%
2026-08-24	0	0.500	0.500	0.530	0.490	0.500	123,750	61,355	0.4958	0.500	0.500	0.530	0.490	0.500	123,750	0.4958	-2.91%
2026-08-21	0	0.515	0.505	0.535	-	-	7,500	3,000	0.4000	0.515	0.505	0.535	-	-	7,500	0.4000	0.00%
2026-08-20	0	0.515	0.495	0.590	-	-	0	0	-	0.515	0.495	0.590	-	-	0	-	0.00%
2026-08-19	0	0.515	0.520	0.540	0.510	0.510	1,166,000	538,535	0.4619	0.515	0.520	0.540	0.510	0.510	1,166,000	0.4619	-0.96%
2026-08-18	0	0.520	0.500	0.600	0.520	0.520	20,500	10,640	0.5190	0.520	0.500	0.600	0.520	0.520	20,500	0.5190	0.00%
2026-08-17	0	0.520	0.495	0.600	-	-	0	0	-	0.520	0.495	0.600	-	-	0	-	0.00%
2026-08-14	0	0.520	0.480	0.570	0.520	0.520	17,500	9,017	0.5153	0.520	0.480	0.570	0.520	0.520	17,500	0.5153	0.00%
2026-08-13	0	0.520	0.505	0.600	-	-	0	0	-	0.520	0.505	0.600	-	-	0	-	0.00%
2026-08-12	0	0.520	0.520	0.600	0.520	0.520	90,000	46,800	0.5200	0.520	0.520	0.600	0.520	0.520	90,000	0.5200	-3.70%
2026-08-11	0	0.540	0.540	0.640	0.520	0.520	16,500	8,445	0.5118	0.540	0.540	0.640	0.520	0.520	16,500	0.5118	1.89%
2026-08-10	0	0.530	0.530	0.620	0.530	0.530	20,000	10,600	0.5300	0.530	0.530	0.620	0.530	0.530	20,000	0.5300	-5.36%
2026-08-07	0	0.560	0.530	0.620	-	-	1,250	625	0.5000	0.560	0.530	0.620	-	-	1,250	0.5000	0.00%
2026-08-06	0	0.560	0.530	0.620	-	-	250	125	0.5000	0.560	0.530	0.620	-	-	250	0.5000	0.00%
2026-08-05	0	0.560	0.540	0.600	0.530	0.605	458,500	245,265	0.5349	0.560	0.540	0.600	0.530	0.605	458,500	0.5349	-5.08%
2026-08-04	0	0.590	0.590	0.640	-	-	250	140	0.5600	0.590	0.590	0.640	-	-	250	0.5600	9.26%
2026-08-03	0	0.540	0.540	0.620	0.540	0.575	138,500	75,885	0.5479	0.540	0.540	0.620	0.540	0.575	138,500	0.5479	-3.57%
2026-07-31	0	0.560	0.560	0.640	0.550	0.660	174,000	103,917	0.5972	0.560	0.560	0.640	0.550	0.660	174,000	0.5972	-1.75%
2026-07-30	0	0.570	0.560	0.690	0.570	0.580	230,000	131,500	0.5717	0.570	0.560	0.690	0.570	0.580	230,000	0.5717	-8.06%
2026-07-29	0	0.620	0.560	0.620	0.580	0.620	75,000	44,700	0.5960	0.620	0.560	0.620	0.580	0.620	75,000	0.5960	19.23%
2026-07-28	0	0.520	0.520	0.660	0.520	0.520	16,750	8,515	0.5084	0.520	0.520	0.660	0.520	0.520	16,750	0.5084	0.00%
2026-07-27	0	0.520	0.520	0.650	0.500	0.520	44,500	22,255	0.5001	0.520	0.520	0.650	0.500	0.520	44,500	0.5001	-7.14%
2026-07-24	0	0.560	0.560	0.620	0.550	0.560	90,000	49,350	0.5483	0.560	0.560	0.620	0.550	0.560	90,000	0.5483	1.82%
2026-07-23	0	0.550	0.510	0.550	0.510	0.550	10,500	5,375	0.5119	0.550	0.510	0.550	0.510	0.550	10,500	0.5119	7.84%
2026-07-22	0	0.510	0.510	0.540	0.495	0.510	4,829,250	2,390,995	0.4951	0.510	0.510	0.540	0.495	0.510	4,829,250	0.4951	-7.27%
2026-07-21	0	0.550	0.520	0.550	0.500	0.550	5,875	3,055	0.5200	0.550	0.520	0.550	0.500	0.550	5,875	0.5200	5.77%
2026-07-20	0	0.520	0.520	0.550	0.520	0.520	81,500	42,357	0.5197	0.520	0.520	0.550	0.520	0.520	81,500	0.5197	-1.89%
2026-07-17	0	0.530	0.530	0.560	0.500	0.560	77,250	39,025	0.5052	0.530	0.530	0.560	0.500	0.560	77,250	0.5052	-1.85%
2026-07-16	0	0.540	0.510	0.590	0.540	0.540	31,000	16,740	0.5400	0.540	0.510	0.590	0.540	0.540	31,000	0.5400	8.00%
2026-07-15	0	0.500	0.500	0.520	0.490	0.500	27,500	13,535	0.4922	0.500	0.500	0.520	0.490	0.500	27,500	0.4922	0.00%
2026-07-14	0	0.500	0.495	0.590	0.485	0.560	2,743,750	1,362,872	0.4967	0.500	0.495	0.590	0.485	0.560	2,743,750	0.4967	-9.09%
2026-07-13	0	0.550	0.480	0.550	0.470	0.590	35,750	17,177	0.4805	0.550	0.480	0.550	0.470	0.590	35,750	0.4805	14.58%
2026-07-10	0	0.480	0.480	0.500	0.480	0.485	49,000	23,655	0.4828	0.480	0.480	0.500	0.480	0.485	49,000	0.4828	-4.76%
2026-07-09	0	0.063	0.062	0.067	0.062	0.065	2,928,000	184,434	0.0630	0.504	0.496	0.536	0.496	0.520	366,000	0.5039	-10.00%
2026-07-08	0	0.070	0.062	0.070	0.062	0.072	1,310,000	83,424	0.0637	0.560	0.496	0.560	0.496	0.576	163,750	0.5095	2.94%
2026-07-07	0	0.068	0.068	0.071	0.068	0.076	1,744,000	120,758	0.0692	0.544	0.544	0.568	0.544	0.608	218,000	0.5539	-8.11%
2026-07-06	0	0.074	0.071	0.075	0.072	0.076	236,000	17,204	0.0729	0.592	0.568	0.600	0.576	0.608	29,500	0.5832	-2.63%
2026-07-03	0	0.076	0.073	0.077	0.075	0.076	92,000	6,968	0.0757	0.608	0.584	0.616	0.600	0.608	11,500	0.6059	1.33%
2026-07-02	0	0.075	0.075	0.083	0.073	0.075	212,000	15,554	0.0734	0.600	0.600	0.664	0.584	0.600	26,500	0.5869	2.74%
2026-06-30	0	0.073	0.073	0.075	0.073	0.080	3,756,000	286,520	0.0763	0.584	0.584	0.600	0.584	0.640	469,500	0.6103	-5.19%
2026-06-29	0	0.077	0.074	0.079	0.070	0.082	824,000	64,240	0.0780	0.616	0.592	0.632	0.560	0.656	103,000	0.6237	0.00%
2026-06-26	0	0.077	0.075	0.080	0.073	0.078	552,000	41,224	0.0747	0.616	0.600	0.640	0.584	0.624	69,000	0.5974	1.32%
2026-06-25	0	0.076	0.072	0.079	0.071	0.076	1,464,000	105,420	0.0720	0.608	0.576	0.632	0.568	0.608	183,000	0.5761	0.00%
2026-06-24	0	0.076	0.076	0.077	0.075	0.078	1,804,000	136,340	0.0756	0.608	0.608	0.616	0.600	0.624	225,500	0.6046	-3.80%
2026-06-23	0	0.079	0.075	0.079	0.075	0.079	3,114,000	240,384	0.0772	0.632	0.600	0.632	0.600	0.632	389,250	0.6176	-2.47%
2026-06-22	0	0.081	0.081	0.082	0.081	0.092	2,086,000	174,486	0.0836	0.648	0.648	0.656	0.648	0.736	260,750	0.6692	-5.81%
2026-06-18	0	0.086	0.084	0.086	0.083	0.086	1,016,000	85,132	0.0838	0.688	0.672	0.688	0.664	0.688	127,000	0.6703	-2.27%
2026-06-17	0	0.088	0.084	0.088	0.083	0.089	992,000	84,692	0.0854	0.704	0.672	0.704	0.664	0.712	124,000	0.6830	-1.12%
2026-06-16	0	0.089	0.086	0.089	0.082	0.094	11,024,000	935,984	0.0849	0.712	0.688	0.712	0.656	0.752	1,378,000	0.6792	-11.88%
2026-06-15	0	0.101	0.098	0.102	0.096	0.115	5,556,000	571,300	0.1028	0.808	0.784	0.816	0.768	0.920	694,500	0.8226	-9.01%
2026-06-12	0	0.111	0.106	0.115	0.090	0.125	23,586,000	2,579,650	0.1094	0.888	0.848	0.920	0.720	1.000	2,948,250	0.8750	16.84%
2026-06-11	0	0.095	0.094	0.095	0.087	0.100	4,732,000	450,900	0.0953	0.760	0.752	0.760	0.696	0.800	591,500	0.7623	2.15%
2026-06-10	0	0.093	0.086	0.093	0.083	0.094	2,286,000	197,504	0.0864	0.744	0.688	0.744	0.664	0.752	285,750	0.6912	5.68%
2026-06-09	0	0.088	0.084	0.088	0.082	0.094	6,134,000	534,604	0.0872	0.704	0.672	0.704	0.656	0.752	766,750	0.6972	-1.12%
2026-06-08	0	0.089	0.085	0.089	0.073	0.095	12,304,296	1,046,339	0.0850	0.712	0.680	0.712	0.584	0.760	1,538,037	0.6803	21.92%
2026-06-05	0	0.073	0.070	0.073	0.062	0.075	4,236,000	309,184	0.0730	0.584	0.560	0.584	0.496	0.600	529,500	0.5839	17.74%
2026-06-04	0	0.062	0.062	0.063	0.061	0.070	1,540,000	95,954	0.0623	0.496	0.496	0.504	0.488	0.560	192,500	0.4985	-4.62%
2026-06-03	0	0.065	0.062	0.066	0.064	0.065	102,000	6,584	0.0645	0.520	0.496	0.528	0.512	0.520	12,750	0.5164	-1.52%
2026-06-02	0	0.066	0.066	0.069	0.065	0.068	578,000	38,812	0.0671	0.528	0.528	0.552	0.520	0.544	72,250	0.5372	-1.49%
2026-06-01	0	0.067	0.062	0.067	0.056	0.067	3,288,000	204,058	0.0621	0.536	0.496	0.536	0.448	0.536	411,000	0.4965	21.82%
2026-05-29	0	0.055	0.055	0.061	0.052	0.058	25,098,000	1,335,216	0.0532	0.440	0.440	0.488	0.416	0.464	3,137,250	0.4256	0.00%
2026-05-28	0	0.055	0.053	0.056	0.051	0.059	3,962,000	212,566	0.0537	0.440	0.424	0.448	0.408	0.472	495,250	0.4292	-6.78%
2026-05-27	0	0.059	0.055	0.059	0.054	0.060	4,782,000	270,728	0.0566	0.472	0.440	0.472	0.432	0.480	597,750	0.4529	-3.28%
2026-05-26	0	0.061	0.061	0.063	0.058	0.070	2,466,000	156,154	0.0633	0.488	0.488	0.504	0.464	0.560	308,250	0.5066	-3.17%
2026-05-22	0	0.063	0.059	0.063	0.056	0.068	13,576,000	799,460	0.0589	0.504	0.472	0.504	0.448	0.544	1,697,000	0.4711	-7.35%
2026-05-21	0	0.068	0.065	0.068	0.060	0.090	68,547,000	5,272,782	0.0769	0.544	0.520	0.544	0.480	0.720	8,568,375	0.6154	19.30%
2026-05-20	0	0.057	0.053	0.057	0.051	0.072	27,412,000	1,565,016	0.0571	0.456	0.424	0.456	0.408	0.576	3,426,500	0.4567	11.76%
2026-05-19	0	0.051	0.051	0.052	0.051	0.056	1,230,000	64,788	0.0527	0.408	0.408	0.416	0.408	0.448	153,750	0.4214	-5.56%
2026-05-18	0	0.054	0.052	0.056	0.053	0.062	1,496,000	84,416	0.0564	0.432	0.416	0.448	0.424	0.496	187,000	0.4514	-3.57%
2026-05-15	0	0.056	0.052	0.055	0.052	0.062	3,448,000	194,136	0.0563	0.448	0.416	0.440	0.416	0.496	431,000	0.4504	1.82%
2026-05-14	0	0.055	0.054	0.055	0.054	0.055	608,000	32,888	0.0541	0.440	0.432	0.440	0.432	0.440	76,000	0.4327	-3.51%
2026-05-13	0	0.057	0.055	0.057	-	-	0	0	-	0.456	0.440	0.456	-	-	0	-	0.00%
2026-05-12	0	0.057	0.056	0.057	0.055	0.057	134,000	7,370	0.0550	0.456	0.448	0.456	0.440	0.456	16,750	0.4400	0.00%
2026-05-11	0	0.057	0.057	0.059	0.056	0.058	628,000	36,164	0.0576	0.456	0.456	0.472	0.448	0.464	78,500	0.4607	0.00%
2026-05-08	0	0.057	0.057	0.058	0.055	0.059	676,000	38,912	0.0576	0.456	0.456	0.464	0.440	0.472	84,500	0.4605	-1.72%
2026-05-07	0	0.058	0.058	0.060	0.058	0.060	974,000	57,906	0.0595	0.464	0.464	0.480	0.464	0.480	121,750	0.4756	0.00%
2026-05-06	0	0.058	0.058	0.060	0.053	0.066	9,624,000	579,196	0.0602	0.464	0.464	0.480	0.424	0.528	1,203,000	0.4815	11.54%
2026-05-05	0	0.052	0.052	0.053	0.052	0.052	100,000	5,200	0.0520	0.416	0.416	0.424	0.416	0.416	12,500	0.4160	1.96%
2026-05-04	0	0.051	0.051	0.053	0.050	0.052	204,000	10,412	0.0510	0.408	0.408	0.424	0.400	0.416	25,500	0.4083	2.00%
2026-04-30	0	0.050	0.050	0.051	0.050	0.050	30,000	1,510	0.0503	0.400	0.400	0.408	0.400	0.400	3,750	0.4027	0.00%
2026-04-29	0	0.050	0.050	0.051	0.050	0.051	72,000	3,612	0.0502	0.400	0.400	0.408	0.400	0.408	9,000	0.4013	-1.96%
2026-04-28	0	0.051	0.049	0.051	0.050	0.052	2,766,000	139,090	0.0503	0.408	0.392	0.408	0.400	0.416	345,750	0.4023	4.08%
2026-04-27	0	0.049	0.049	0.050	0.044	0.049	7,572,000	349,420	0.0461	0.392	0.392	0.400	0.352	0.392	946,500	0.3692	-2.00%
2026-04-24	0	0.050	0.049	0.050	0.049	0.050	748,000	37,324	0.0499	0.400	0.392	0.400	0.392	0.400	93,500	0.3992	0.00%
2026-04-23	0	0.050	0.049	0.050	0.050	0.051	236,000	11,932	0.0506	0.400	0.392	0.400	0.400	0.408	29,500	0.4045	-3.85%
2026-04-22	0	0.052	0.051	0.052	0.052	0.053	48,000	2,516	0.0524	0.416	0.408	0.416	0.416	0.424	6,000	0.4193	0.00%
2026-04-21	0	0.052	0.051	0.054	-	-	0	0	-	0.416	0.408	0.432	-	-	0	-	0.00%
2026-04-20	0	0.052	0.051	0.052	0.052	0.053	200,000	10,428	0.0521	0.416	0.408	0.416	0.416	0.424	25,000	0.4171	1.96%
2026-04-17	0	0.051	0.050	0.052	0.051	0.053	344,000	17,744	0.0516	0.408	0.400	0.416	0.408	0.424	43,000	0.4127	0.00%
2026-04-16	0	0.051	0.051	0.053	0.051	0.055	614,000	32,556	0.0530	0.408	0.408	0.424	0.408	0.440	76,750	0.4242	-1.92%
2026-04-15	0	0.052	0.051	0.054	0.050	0.052	2,932,000	151,628	0.0517	0.416	0.408	0.432	0.400	0.416	366,500	0.4137	4.00%
2026-04-14	0	0.050	0.047	0.052	0.048	0.051	13,594,000	679,364	0.0500	0.400	0.376	0.416	0.384	0.408	1,699,250	0.3998	4.17%
2026-04-13	0	0.048	0.048	0.050	0.048	0.048	1,256,000	60,288	0.0480	0.384	0.384	0.400	0.384	0.384	157,000	0.3840	-4.00%
2026-04-10	0	0.050	0.048	0.050	0.049	0.050	480,000	23,632	0.0492	0.400	0.384	0.400	0.392	0.400	60,000	0.3939	2.04%
2026-04-09	0	0.049	0.049	0.050	0.045	0.049	3,396,000	156,412	0.0461	0.392	0.392	0.400	0.360	0.392	424,500	0.3685	6.52%
2026-04-08	0	0.046	0.044	0.047	0.044	0.047	12,640,000	560,604	0.0444	0.368	0.352	0.376	0.352	0.376	1,580,000	0.3548	-4.17%
2026-04-02	0	0.048	0.044	0.048	0.045	0.050	12,470,000	572,488	0.0459	0.384	0.352	0.384	0.360	0.400	1,558,750	0.3673	-4.00%
2026-04-01	0	0.050	0.045	0.051	0.045	0.050	1,330,000	65,462	0.0492	0.400	0.360	0.408	0.360	0.400	166,250	0.3938	2.04%
2026-03-31	0	0.049	0.049	0.052	0.049	0.049	56,000	2,744	0.0490	0.392	0.392	0.416	0.392	0.392	7,000	0.3920	0.00%
2026-03-30	0	0.049	0.045	0.052	-	-	0	0	-	0.392	0.360	0.416	-	-	0	-	0.00%
2026-03-27	0	0.049	0.049	0.054	0.049	0.049	98,000	4,782	0.0488	0.392	0.392	0.432	0.392	0.392	12,250	0.3904	0.00%
2026-03-26	0	0.049	0.047	0.052	0.047	0.051	930,000	44,102	0.0474	0.392	0.376	0.416	0.376	0.408	116,250	0.3794	0.00%
2026-03-25	0	0.049	0.049	0.050	0.048	0.049	94,000	4,562	0.0485	0.392	0.392	0.400	0.384	0.392	11,750	0.3883	-2.00%
2026-03-24	0	0.050	0.045	0.052	-	-	0	0	-	0.400	0.360	0.416	-	-	0	-	0.00%
2026-03-23	0	0.050	0.048	0.050	0.048	0.054	2,484,000	128,868	0.0519	0.400	0.384	0.400	0.384	0.432	310,500	0.4150	4.17%
2026-03-20	0	0.048	0.048	0.053	0.047	0.050	1,082,000	53,904	0.0498	0.384	0.384	0.424	0.376	0.400	135,250	0.3986	-5.88%
2026-03-19	0	0.051	0.050	0.051	0.051	0.053	472,000	24,448	0.0518	0.408	0.400	0.408	0.408	0.424	59,000	0.4144	0.00%
2026-03-18	0	0.051	0.051	0.055	0.051	0.051	152,000	7,752	0.0510	0.408	0.408	0.440	0.408	0.408	19,000	0.4080	0.00%
2026-03-17	0	0.051	0.051	0.053	0.051	0.054	360,000	18,688	0.0519	0.408	0.408	0.424	0.408	0.432	45,000	0.4153	-3.77%
2026-03-16	0	0.053	0.051	0.053	0.051	0.057	1,406,000	74,990	0.0533	0.424	0.408	0.424	0.408	0.456	175,750	0.4267	6.00%
2026-03-13	0	0.050	0.045	0.050	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2026-03-12	0	0.050	0.048	0.052	0.050	0.053	2,784,000	143,300	0.0515	0.400	0.384	0.416	0.400	0.424	348,000	0.4118	0.00%
2026-03-11	0	0.050	0.048	0.050	0.048	0.050	1,380,000	68,360	0.0495	0.400	0.384	0.400	0.384	0.400	172,500	0.3963	6.38%
2026-03-10	0	0.047	0.047	0.050	0.047	0.050	176,000	8,560	0.0486	0.376	0.376	0.400	0.376	0.400	22,000	0.3891	-4.08%
2026-03-09	0	0.049	0.049	0.050	0.049	0.051	2,348,000	115,976	0.0494	0.392	0.392	0.400	0.392	0.408	293,500	0.3951	11.36%
2026-03-06	0	0.044	0.044	0.049	0.044	0.044	4,000	176	0.0440	0.352	0.352	0.392	0.352	0.352	500	0.3520	0.00%
2026-03-05	0	0.044	0.044	0.049	0.044	0.045	3,244,000	145,760	0.0449	0.352	0.352	0.392	0.352	0.360	405,500	0.3595	0.00%
2026-03-04	0	0.044	0.044	0.049	0.044	0.044	558,000	24,538	0.0440	0.352	0.352	0.392	0.352	0.352	69,750	0.3518	0.00%
2026-03-03	0	0.044	0.044	0.050	0.044	0.049	240,000	11,480	0.0478	0.352	0.352	0.400	0.352	0.392	30,000	0.3827	0.00%
2026-03-02	0	0.044	0.044	0.046	0.044	0.046	1,504,000	67,820	0.0451	0.352	0.352	0.368	0.352	0.368	188,000	0.3607	-4.35%
2026-02-27	0	0.046	0.046	0.050	0.046	0.046	34,000	1,544	0.0454	0.368	0.368	0.400	0.368	0.368	4,250	0.3633	-8.00%
2026-02-26	0	0.050	0.046	0.050	0.046	0.050	224,000	11,104	0.0496	0.400	0.368	0.400	0.368	0.400	28,000	0.3966	8.70%
2026-02-25	0	0.046	0.046	0.050	0.046	0.046	48,000	2,208	0.0460	0.368	0.368	0.400	0.368	0.368	6,000	0.3680	0.00%
2026-02-24	0	0.046	0.046	0.050	0.046	0.050	536,000	26,360	0.0492	0.368	0.368	0.400	0.368	0.400	67,000	0.3934	-8.00%
2026-02-23	0	0.050	0.047	0.050	0.045	0.050	3,120,000	155,720	0.0499	0.400	0.376	0.400	0.360	0.400	390,000	0.3993	0.00%
2026-02-20	0	0.050	0.046	0.050	0.049	0.050	1,218,000	60,624	0.0498	0.400	0.368	0.400	0.392	0.400	152,250	0.3982	0.00%
2026-02-16	0	0.050	0.044	0.052	0.050	0.050	8,000	400	0.0500	0.400	0.352	0.416	0.400	0.400	1,000	0.4000	4.17%
2026-02-13	0	0.048	0.044	0.050	-	-	0	0	-	0.384	0.352	0.400	-	-	0	-	0.00%
2026-02-12	0	0.048	0.046	0.050	0.047	0.053	3,786,000	189,438	0.0500	0.384	0.368	0.400	0.376	0.424	473,250	0.4003	9.09%
2026-02-11	0	0.044	0.044	0.047	0.044	0.046	168,000	7,416	0.0441	0.352	0.352	0.376	0.352	0.368	21,000	0.3531	2.33%
2026-02-10	0	0.043	0.043	0.047	-	-	0	0	-	0.344	0.344	0.376	-	-	0	-	0.00%
2026-02-09	0	0.043	0.043	0.047	-	-	0	0	-	0.344	0.344	0.376	-	-	0	-	0.00%
2026-02-06	0	0.043	0.043	0.047	0.043	0.046	510,000	22,978	0.0451	0.344	0.344	0.376	0.344	0.368	63,750	0.3604	-4.44%
2026-02-05	0	0.045	0.043	0.047	-	-	0	0	-	0.360	0.344	0.376	-	-	0	-	0.00%
2026-02-04	0	0.045	0.045	0.047	0.044	0.046	1,812,000	79,872	0.0441	0.360	0.360	0.376	0.352	0.368	226,500	0.3526	-4.26%
2026-02-03	0	0.047	0.047	0.049	0.046	0.046	54,000	2,472	0.0458	0.376	0.376	0.392	0.368	0.368	6,750	0.3662	-2.08%
2026-02-02	0	0.048	0.047	0.048	0.050	0.050	24,000	1,200	0.0500	0.384	0.376	0.384	0.400	0.400	3,000	0.4000	0.00%
2026-01-30	0	0.048	0.047	0.048	0.049	0.049	456,000	22,344	0.0490	0.384	0.376	0.384	0.392	0.392	57,000	0.3920	-4.00%
2026-01-29	0	0.050	0.049	0.050	0.049	0.050	3,148,000	154,380	0.0490	0.400	0.392	0.400	0.392	0.400	393,500	0.3923	0.00%
2026-01-28	0	0.050	0.050	0.051	0.050	0.053	698,000	34,926	0.0500	0.400	0.400	0.408	0.400	0.424	87,250	0.4003	-1.96%
2026-01-27	0	0.051	0.050	0.051	0.050	0.052	1,784,000	89,544	0.0502	0.408	0.400	0.408	0.400	0.416	223,000	0.4015	2.00%
2026-01-26	0	0.050	0.050	0.052	0.048	0.054	2,328,000	120,812	0.0519	0.400	0.400	0.416	0.384	0.432	291,000	0.4152	2.04%
2026-01-23	0	0.049	0.045	0.050	0.048	0.050	2,980,000	146,024	0.0490	0.392	0.360	0.400	0.384	0.400	372,500	0.3920	2.08%
2026-01-22	0	0.048	0.045	0.050	-	-	0	0	-	0.384	0.360	0.400	-	-	0	-	0.00%
2026-01-21	0	0.048	0.048	0.049	0.047	0.047	4,000	188	0.0470	0.384	0.384	0.392	0.376	0.376	500	0.3760	2.13%
2026-01-20	0	0.047	0.046	0.049	0.047	0.048	20,000	944	0.0472	0.376	0.368	0.392	0.376	0.384	2,500	0.3776	0.00%
2026-01-19	0	0.047	0.047	0.049	0.045	0.050	540,000	25,568	0.0473	0.376	0.376	0.392	0.360	0.400	67,500	0.3788	4.44%
2026-01-16	0	0.045	0.045	0.048	0.044	0.045	362,000	15,994	0.0442	0.360	0.360	0.384	0.352	0.360	45,250	0.3535	-6.25%
2026-01-15	0	0.048	0.045	0.051	0.048	0.050	320,000	15,800	0.0494	0.384	0.360	0.408	0.384	0.400	40,000	0.3950	0.00%
2026-01-14	0	0.048	0.045	0.048	-	-	0	0	-	0.384	0.360	0.384	-	-	0	-	0.00%
2026-01-13	0	0.048	0.045	0.048	0.048	0.049	620,000	30,260	0.0488	0.384	0.360	0.384	0.384	0.392	77,500	0.3905	0.00%
2026-01-12	0	0.048	0.044	0.050	0.045	0.048	80,000	3,792	0.0474	0.384	0.352	0.400	0.360	0.384	10,000	0.3792	-2.04%
2026-01-09	0	0.049	0.048	0.049	0.049	0.050	728,000	36,392	0.0500	0.392	0.384	0.392	0.392	0.400	91,000	0.3999	4.26%
2026-01-08	0	0.047	0.045	0.051	0.047	0.047	12,000	564	0.0470	0.376	0.360	0.408	0.376	0.376	1,500	0.3760	0.00%
2026-01-07	0	0.047	0.045	0.047	0.047	0.047	12,000	564	0.0470	0.376	0.360	0.376	0.376	0.376	1,500	0.3760	-4.08%
2026-01-06	0	0.049	0.045	0.050	0.048	0.054	916,000	45,670	0.0499	0.392	0.360	0.400	0.384	0.432	114,500	0.3989	2.08%
2026-01-05	0	0.048	0.045	0.048	0.044	0.048	1,064,000	50,520	0.0475	0.384	0.360	0.384	0.352	0.384	133,000	0.3798	11.63%
2026-01-02	0	0.043	0.042	0.044	0.042	0.043	12,000	508	0.0423	0.344	0.336	0.352	0.336	0.344	1,500	0.3387	2.38%
2025-12-31	0	0.042	0.042	0.044	0.042	0.042	440,000	18,480	0.0420	0.336	0.336	0.352	0.336	0.336	55,000	0.3360	0.00%
2025-12-30	0	0.042	0.042	0.045	0.042	0.043	50,000	2,126	0.0425	0.336	0.336	0.360	0.336	0.344	6,250	0.3402	0.00%
2025-12-29	0	0.042	0.042	0.045	0.042	0.044	970,000	41,698	0.0430	0.336	0.336	0.360	0.336	0.352	121,250	0.3439	-4.55%
2025-12-24	0	0.044	0.042	0.044	0.041	0.044	1,788,000	74,910	0.0419	0.352	0.336	0.352	0.328	0.352	223,500	0.3352	0.00%
2025-12-23	0	0.044	0.042	0.045	0.040	0.044	4,230,000	176,066	0.0416	0.352	0.336	0.360	0.320	0.352	528,750	0.3330	-4.35%
2025-12-22	0	0.046	0.044	0.047	0.047	0.047	8,000	376	0.0470	0.368	0.352	0.376	0.376	0.376	1,000	0.3760	-4.17%
2025-12-19	0	0.048	0.044	0.048	0.048	0.049	28,000	1,348	0.0481	0.384	0.352	0.384	0.384	0.392	3,500	0.3851	6.67%
2025-12-18	0	0.045	0.045	0.047	0.044	0.047	424,000	18,676	0.0440	0.360	0.360	0.376	0.352	0.376	53,000	0.3524	-4.26%
2025-12-17	0	0.047	0.044	0.047	0.046	0.048	580,000	27,520	0.0474	0.376	0.352	0.376	0.368	0.384	72,500	0.3796	11.90%
2025-12-16	0	0.042	0.042	0.047	0.041	0.043	1,364,000	57,312	0.0420	0.336	0.336	0.376	0.328	0.344	170,500	0.3361	-12.50%
2025-12-15	0	0.048	0.044	0.048	0.048	0.048	52,000	2,496	0.0480	0.384	0.352	0.384	0.384	0.384	6,500	0.3840	11.63%
2025-12-12	0	0.043	0.043	0.048	0.043	0.043	124,000	5,332	0.0430	0.344	0.344	0.384	0.344	0.344	15,500	0.3440	0.00%
2025-12-11	0	0.043	0.043	0.045	0.042	0.048	1,584,000	69,812	0.0441	0.344	0.344	0.360	0.336	0.384	198,000	0.3526	-6.52%
2025-12-10	0	0.046	0.046	0.052	0.042	0.058	4,140,000	205,644	0.0497	0.368	0.368	0.416	0.336	0.464	517,500	0.3974	9.52%
2025-12-09	0	0.042	0.041	0.042	0.042	0.042	24,000	1,008	0.0420	0.336	0.328	0.336	0.336	0.336	3,000	0.3360	2.44%
2025-12-08	0	0.041	0.041	0.042	0.040	0.041	220,000	8,952	0.0407	0.328	0.328	0.336	0.320	0.328	27,500	0.3255	-4.65%
2025-12-05	0	0.043	0.043	0.044	-	-	0	0	-	0.344	0.344	0.352	-	-	0	-	0.00%
2025-12-04	0	0.043	0.043	0.044	0.042	0.042	40,000	1,680	0.0420	0.344	0.344	0.352	0.336	0.336	5,000	0.3360	-2.27%
2025-12-03	0	0.044	0.041	0.045	0.044	0.046	75,000	3,284	0.0438	0.352	0.328	0.360	0.352	0.368	9,375	0.3503	2.33%
2025-12-02	0	0.043	0.043	0.044	0.042	0.043	16,000	652	0.0408	0.344	0.344	0.352	0.336	0.344	2,000	0.3260	-2.27%
2025-12-01	0	0.044	0.041	0.046	-	-	0	0	-	0.352	0.328	0.368	-	-	0	-	0.00%
2025-11-28	0	0.044	0.044	0.046	-	-	20,000	920	0.0460	0.352	0.352	0.368	-	-	2,500	0.3680	2.33%
2025-11-27	0	0.043	0.042	0.046	-	-	0	0	-	0.344	0.336	0.368	-	-	0	-	0.00%
2025-11-26	0	0.043	0.043	0.046	0.042	0.043	160,000	6,800	0.0425	0.344	0.344	0.368	0.336	0.344	20,000	0.3400	2.38%
2025-11-25	0	0.042	0.042	0.043	0.042	0.042	8,000	336	0.0420	0.336	0.336	0.344	0.336	0.336	1,000	0.3360	0.00%
2025-11-24	0	0.042	0.042	0.043	0.042	0.042	12,000	504	0.0420	0.336	0.336	0.344	0.336	0.336	1,500	0.3360	-2.33%
2025-11-21	0	0.043	0.041	0.044	-	-	0	0	-	0.344	0.328	0.352	-	-	0	-	0.00%
2025-11-20	0	0.043	0.041	0.043	0.043	0.044	308,000	13,484	0.0438	0.344	0.328	0.344	0.344	0.352	38,500	0.3502	2.38%
2025-11-19	0	0.042	0.041	0.045	0.041	0.042	808,000	33,932	0.0420	0.336	0.328	0.360	0.328	0.336	101,000	0.3360	0.00%
2025-11-18	0	0.042	0.042	0.043	0.042	0.043	800,000	34,100	0.0426	0.336	0.336	0.344	0.336	0.344	100,000	0.3410	-2.33%
2025-11-17	0	0.043	0.042	0.043	0.042	0.043	1,084,000	45,564	0.0420	0.344	0.336	0.344	0.336	0.344	135,500	0.3363	0.00%
2025-11-14	0	0.043	0.043	0.044	-	-	0	0	-	0.344	0.344	0.352	-	-	0	-	0.00%
2025-11-13	0	0.043	0.043	0.044	0.042	0.042	112,000	4,804	0.0429	0.344	0.344	0.352	0.336	0.336	14,000	0.3431	0.00%
2025-11-12	0	0.043	0.043	0.045	0.042	0.042	80,000	3,360	0.0420	0.344	0.344	0.360	0.336	0.336	10,000	0.3360	2.38%
2025-11-11	0	0.042	0.041	0.045	0.042	0.042	314,000	13,164	0.0419	0.336	0.328	0.360	0.336	0.336	39,250	0.3354	-2.33%
2025-11-10	0	0.043	0.042	0.045	0.042	0.043	804,000	34,024	0.0423	0.344	0.336	0.360	0.336	0.344	100,500	0.3385	0.00%
2025-11-07	0	0.043	0.042	0.046	-	-	0	0	-	0.344	0.336	0.368	-	-	0	-	0.00%
2025-11-06	0	0.043	0.043	0.046	0.042	0.042	160,000	6,720	0.0420	0.344	0.344	0.368	0.336	0.336	20,000	0.3360	0.00%
2025-11-05	0	0.043	0.042	0.046	-	-	0	0	-	0.344	0.336	0.368	-	-	0	-	0.00%
2025-11-04	0	0.043	0.043	0.046	0.043	0.043	138,000	5,920	0.0429	0.344	0.344	0.368	0.344	0.344	17,250	0.3432	0.00%
2025-11-03	0	0.043	0.043	0.045	0.043	0.043	344,000	14,792	0.0430	0.344	0.344	0.360	0.344	0.344	43,000	0.3440	-4.44%
2025-10-31	0	0.045	0.043	0.046	-	-	0	0	-	0.360	0.344	0.368	-	-	0	-	0.00%
2025-10-30	0	0.045	0.043	0.045	0.043	0.045	340,000	14,656	0.0431	0.360	0.344	0.360	0.344	0.360	42,500	0.3448	2.27%
2025-10-28	0	0.044	0.044	0.045	0.043	0.044	676,000	29,528	0.0437	0.352	0.352	0.360	0.344	0.352	84,500	0.3494	-2.22%
2025-10-27	0	0.045	0.044	0.045	0.045	0.045	8,000	360	0.0450	0.360	0.352	0.360	0.360	0.360	1,000	0.3600	0.00%
2025-10-24	0	0.045	0.044	0.045	0.045	0.045	456,000	20,540	0.0450	0.360	0.352	0.360	0.360	0.360	57,000	0.3604	2.27%
2025-10-23	0	0.044	0.044	0.045	0.044	0.044	224,000	10,016	0.0447	0.352	0.352	0.360	0.352	0.352	28,000	0.3577	2.33%
2025-10-22	0	0.043	0.043	0.045	0.043	0.045	852,000	37,528	0.0440	0.344	0.344	0.360	0.344	0.360	106,500	0.3524	-2.27%
2025-10-21	0	0.044	0.044	0.046	0.044	0.044	6,000	252	0.0420	0.352	0.352	0.368	0.352	0.352	750	0.3360	-4.35%
2025-10-20	0	0.046	0.046	0.048	0.046	0.046	364,000	16,768	0.0461	0.368	0.368	0.384	0.368	0.368	45,500	0.3685	4.55%
2025-10-17	0	0.044	0.044	0.045	0.044	0.045	1,230,000	54,832	0.0446	0.352	0.352	0.360	0.352	0.360	153,750	0.3566	-2.22%
2025-10-16	0	0.045	0.045	0.046	0.045	0.046	100,000	4,540	0.0454	0.360	0.360	0.368	0.360	0.368	12,500	0.3632	0.00%
2025-10-15	0	0.045	0.045	0.047	0.044	0.045	1,272,000	57,156	0.0449	0.360	0.360	0.376	0.352	0.360	159,000	0.3595	-4.26%
2025-10-14	0	0.047	0.047	0.048	0.044	0.048	732,000	34,292	0.0468	0.376	0.376	0.384	0.352	0.384	91,500	0.3748	-2.08%
2025-10-13	0	0.048	0.048	0.049	0.043	0.047	1,136,000	51,540	0.0454	0.384	0.384	0.392	0.344	0.376	142,000	0.3630	0.00%
2025-10-10	0	0.048	0.048	0.049	0.048	0.049	3,866,000	183,668	0.0475	0.384	0.384	0.392	0.384	0.392	483,250	0.3801	0.00%
2025-10-09	0	0.048	0.048	0.050	0.048	0.048	312,000	14,946	0.0479	0.384	0.384	0.400	0.384	0.384	39,000	0.3832	0.00%
2025-10-08	0	0.048	0.048	0.051	0.048	0.048	1,200,000	57,600	0.0480	0.384	0.384	0.408	0.384	0.384	150,000	0.3840	-2.04%
2025-10-06	0	0.049	0.047	0.051	-	-	0	0	-	0.392	0.376	0.408	-	-	0	-	0.00%
2025-10-03	0	0.049	0.049	0.051	0.048	0.048	1,336,000	64,128	0.0480	0.392	0.392	0.408	0.384	0.384	167,000	0.3840	2.08%
2025-10-02	0	0.048	0.048	0.051	0.048	0.048	664,000	31,872	0.0480	0.384	0.384	0.408	0.384	0.384	83,000	0.3840	0.00%
2025-09-30	0	0.048	0.048	0.051	0.048	0.048	120,000	5,760	0.0480	0.384	0.384	0.408	0.384	0.384	15,000	0.3840	-2.04%
2025-09-29	0	0.049	0.047	0.049	-	-	0	0	-	0.392	0.376	0.392	-	-	0	-	0.00%
2025-09-26	0	0.049	0.049	0.051	0.047	0.047	80,000	3,760	0.0470	0.392	0.392	0.408	0.376	0.376	10,000	0.3760	0.00%
2025-09-25	0	0.049	0.049	0.051	0.048	0.049	66,000	3,170	0.0480	0.392	0.392	0.408	0.384	0.392	8,250	0.3842	2.08%
2025-09-24	0	0.048	0.048	0.050	0.047	0.047	36,000	1,692	0.0470	0.384	0.384	0.400	0.376	0.376	4,500	0.3760	-4.00%
2025-09-23	0	0.050	0.048	0.050	-	-	0	0	-	0.400	0.384	0.400	-	-	0	-	0.00%
2025-09-22	0	0.050	0.049	0.051	0.048	0.050	1,360,000	66,592	0.0490	0.400	0.392	0.408	0.384	0.400	170,000	0.3917	2.04%
2025-09-19	0	0.049	0.049	0.051	0.048	0.049	104,000	5,030	0.0484	0.392	0.392	0.408	0.384	0.392	13,000	0.3869	0.00%
2025-09-18	0	0.049	0.048	0.050	0.048	0.050	412,000	20,144	0.0489	0.392	0.384	0.400	0.384	0.400	51,500	0.3911	-2.00%
2025-09-17	0	0.050	0.050	0.051	0.049	0.051	84,000	4,216	0.0502	0.400	0.400	0.408	0.392	0.408	10,500	0.4015	0.00%
2025-09-16	0	0.050	0.050	0.051	0.048	0.050	1,020,000	50,464	0.0495	0.400	0.400	0.408	0.384	0.400	127,500	0.3958	0.00%
2025-09-15	0	0.050	0.050	0.051	0.050	0.052	588,000	30,032	0.0511	0.400	0.400	0.408	0.400	0.416	73,500	0.4086	0.00%
2025-09-12	0	0.050	0.050	0.051	0.050	0.058	5,312,000	287,596	0.0541	0.400	0.400	0.408	0.400	0.464	664,000	0.4331	0.00%
2025-09-11	0	0.050	0.048	0.050	0.050	0.050	40,000	2,000	0.0500	0.400	0.384	0.400	0.400	0.400	5,000	0.4000	0.00%
2025-09-10	0	0.050	0.047	0.050	0.048	0.050	1,088,000	52,364	0.0481	0.400	0.376	0.400	0.384	0.400	136,000	0.3850	2.04%
2025-09-09	0	0.049	0.049	0.050	0.048	0.049	12,000	584	0.0487	0.392	0.392	0.400	0.384	0.392	1,500	0.3893	-2.00%
2025-09-08	0	0.050	0.048	0.052	0.049	0.050	1,300,000	64,000	0.0492	0.400	0.384	0.416	0.392	0.400	162,500	0.3938	2.04%
2025-09-05	0	0.049	0.049	0.053	0.049	0.051	552,000	27,396	0.0496	0.392	0.392	0.424	0.392	0.408	69,000	0.3970	-3.92%
2025-09-04	0	0.051	0.048	0.051	0.049	0.053	2,018,000	101,422	0.0503	0.408	0.384	0.408	0.392	0.424	252,250	0.4021	2.00%
2025-09-03	0	0.050	0.048	0.050	0.050	0.052	552,000	27,700	0.0502	0.400	0.384	0.400	0.400	0.416	69,000	0.4014	0.00%
2025-09-02	0	0.050	0.051	0.052	-	-	0	0	-	0.400	0.408	0.416	-	-	0	-	0.00%
2025-09-01	0	0.050	0.050	0.051	0.047	0.053	3,066,000	148,434	0.0484	0.400	0.400	0.408	0.376	0.424	383,250	0.3873	-7.41%
2025-08-29	0	0.054	0.052	0.054	0.050	0.055	339,000	17,843	0.0526	0.432	0.416	0.432	0.400	0.440	42,375	0.4211	1.89%
2025-08-28	0	0.053	0.051	0.053	0.050	0.053	1,656,000	84,248	0.0509	0.424	0.408	0.424	0.400	0.424	207,000	0.4070	1.92%
2025-08-27	0	0.052	0.051	0.054	0.051	0.059	3,322,000	176,908	0.0533	0.416	0.408	0.432	0.408	0.472	415,250	0.4260	-5.45%
2025-08-26	0	0.055	0.054	0.055	0.056	0.060	1,662,000	93,662	0.0564	0.440	0.432	0.440	0.448	0.480	207,750	0.4508	0.00%
2025-08-25	0	0.055	0.053	0.055	0.055	0.058	568,000	32,494	0.0572	0.440	0.424	0.440	0.440	0.464	71,000	0.4577	3.77%
2025-08-22	0	0.053	0.051	0.054	0.051	0.058	1,212,000	65,224	0.0538	0.424	0.408	0.432	0.408	0.464	151,500	0.4305	-8.62%
2025-08-21	0	0.058	0.058	0.059	0.049	0.058	43,524,000	2,158,236	0.0496	0.464	0.464	0.472	0.392	0.464	5,440,500	0.3967	18.37%
2025-08-20	0	0.049	0.049	0.054	0.046	0.059	2,318,000	115,718	0.0499	0.392	0.392	0.432	0.368	0.472	289,750	0.3994	-16.95%
2025-08-19	0	0.059	0.054	0.059	0.052	0.060	584,000	32,568	0.0558	0.472	0.432	0.472	0.416	0.480	73,000	0.4461	13.46%
2025-08-18	0	0.052	0.052	0.055	0.052	0.062	2,704,000	154,624	0.0572	0.416	0.416	0.440	0.416	0.496	338,000	0.4575	-13.33%
2025-08-15	0	0.060	0.060	0.062	0.046	0.064	13,403,000	755,543	0.0564	0.480	0.480	0.496	0.368	0.512	1,675,375	0.4510	22.45%
2025-08-14	0	0.049	0.049	0.050	0.047	0.052	2,940,000	151,552	0.0515	0.392	0.392	0.400	0.376	0.416	367,500	0.4124	0.00%
2025-08-13	0	0.049	0.048	0.049	0.038	0.053	12,822,000	612,488	0.0478	0.392	0.384	0.392	0.304	0.424	1,602,750	0.3821	22.50%
2025-08-12	0	0.040	0.039	0.040	0.039	0.042	378,000	14,778	0.0391	0.320	0.312	0.320	0.312	0.336	47,250	0.3128	0.00%
2025-08-11	0	0.040	0.039	0.040	0.040	0.043	2,156,000	86,464	0.0401	0.320	0.312	0.320	0.320	0.344	269,500	0.3208	-4.76%
2025-08-08	0	0.042	0.041	0.042	-	-	0	0	-	0.336	0.328	0.336	-	-	0	-	0.00%
2025-08-07	0	0.042	0.040	0.043	0.040	0.043	300,000	12,504	0.0417	0.336	0.320	0.344	0.320	0.344	37,500	0.3334	-2.33%
2025-08-06	0	0.043	0.041	0.043	0.042	0.043	32,000	1,352	0.0423	0.344	0.328	0.344	0.336	0.344	4,000	0.3380	2.38%
2025-08-05	0	0.042	0.040	0.042	0.043	0.043	28,000	1,204	0.0430	0.336	0.320	0.336	0.344	0.344	3,500	0.3440	2.44%
2025-08-04	0	0.041	0.040	0.041	0.040	0.043	2,536,000	106,156	0.0419	0.328	0.320	0.328	0.320	0.344	317,000	0.3349	-4.65%
2025-08-01	0	0.043	0.041	0.043	0.043	0.048	3,248,000	148,976	0.0459	0.344	0.328	0.344	0.344	0.384	406,000	0.3669	-2.27%
2025-07-31	0	0.044	0.042	0.044	0.039	0.047	4,334,000	191,816	0.0443	0.352	0.336	0.352	0.312	0.376	541,750	0.3541	12.82%
2025-07-30	0	0.039	0.039	0.041	-	-	0	0	-	0.312	0.312	0.328	-	-	0	-	0.00%
2025-07-29	0	0.039	0.039	0.043	0.038	0.038	316,000	12,008	0.0380	0.312	0.312	0.344	0.304	0.304	39,500	0.3040	-2.50%
2025-07-28	0	0.040	0.040	0.042	0.040	0.045	1,260,000	52,356	0.0416	0.320	0.320	0.336	0.320	0.360	157,500	0.3324	-6.98%
2025-07-25	0	0.043	0.040	0.043	0.043	0.043	376,000	16,148	0.0429	0.344	0.320	0.344	0.344	0.344	47,000	0.3436	4.88%
2025-07-24	0	0.041	0.041	0.042	0.041	0.043	3,218,000	135,246	0.0420	0.328	0.328	0.336	0.328	0.344	402,250	0.3362	-4.65%
2025-07-23	0	0.043	0.041	0.043	0.039	0.043	672,000	28,168	0.0419	0.344	0.328	0.344	0.312	0.344	84,000	0.3353	2.38%
2025-07-22	0	0.042	0.041	0.043	0.040	0.042	350,000	14,424	0.0412	0.336	0.328	0.344	0.320	0.336	43,750	0.3297	-2.33%
2025-07-21	0	0.043	0.043	0.044	0.040	0.044	3,466,000	145,478	0.0420	0.344	0.344	0.352	0.320	0.352	433,250	0.3358	7.50%
2025-07-18	0	0.040	0.039	0.040	0.035	0.045	4,840,000	194,380	0.0402	0.320	0.312	0.320	0.280	0.360	605,000	0.3213	11.11%
2025-07-17	0	0.036	0.035	0.036	0.036	0.037	580,000	21,436	0.0370	0.288	0.280	0.288	0.288	0.296	72,500	0.2957	0.00%
2025-07-16	0	0.036	0.035	0.037	0.035	0.036	1,120,000	39,356	0.0351	0.288	0.280	0.296	0.280	0.288	140,000	0.2811	2.86%
2025-07-15	0	0.035	0.035	0.036	0.035	0.035	430,000	15,038	0.0350	0.280	0.280	0.288	0.280	0.280	53,750	0.2798	0.00%
2025-07-14	0	0.035	0.034	0.035	0.032	0.038	2,718,000	92,734	0.0341	0.280	0.272	0.280	0.256	0.304	339,750	0.2729	0.00%
2025-07-11	0	0.035	0.035	0.036	0.035	0.036	456,000	16,296	0.0357	0.280	0.280	0.288	0.280	0.288	57,000	0.2859	0.00%
2025-07-10	0	0.035	0.034	0.035	0.034	0.035	304,000	10,436	0.0343	0.280	0.272	0.280	0.272	0.280	38,000	0.2746	0.00%
2025-07-09	0	0.035	0.034	0.036	0.034	0.035	628,000	21,680	0.0345	0.280	0.272	0.288	0.272	0.280	78,500	0.2762	0.00%
2025-07-08	0	0.035	0.035	0.036	0.035	0.036	240,000	8,488	0.0354	0.280	0.280	0.288	0.280	0.288	30,000	0.2829	0.00%
2025-07-07	0	0.035	0.035	0.036	0.035	0.036	1,124,000	39,440	0.0351	0.280	0.280	0.288	0.280	0.288	140,500	0.2807	-2.78%
2025-07-04	0	0.036	0.035	0.038	0.035	0.041	994,000	36,084	0.0363	0.288	0.280	0.304	0.280	0.328	124,250	0.2904	-2.70%
2025-07-03	0	0.037	0.036	0.037	0.037	0.037	424,000	15,688	0.0370	0.296	0.288	0.296	0.296	0.296	53,000	0.2960	0.00%
2025-07-02	0	0.037	0.036	0.037	0.036	0.037	1,140,000	42,160	0.0370	0.296	0.288	0.296	0.288	0.296	142,500	0.2959	0.00%
2025-06-30	0	0.037	0.037	0.043	0.037	0.040	328,000	12,928	0.0394	0.296	0.296	0.344	0.296	0.320	41,000	0.3153	-7.50%
2025-06-27	0	0.040	0.037	0.040	0.041	0.041	4,000	164	0.0410	0.320	0.296	0.320	0.328	0.328	500	0.3280	5.26%
2025-06-26	0	0.038	0.036	0.041	0.037	0.039	740,000	28,216	0.0381	0.304	0.288	0.328	0.296	0.312	92,500	0.3050	11.76%
2025-06-25	0	0.034	0.034	0.037	0.034	0.034	200,000	6,800	0.0340	0.272	0.272	0.296	0.272	0.272	25,000	0.2720	-2.86%
2025-06-24	0	0.035	0.035	0.038	0.034	0.036	112,000	3,884	0.0347	0.280	0.280	0.304	0.272	0.288	14,000	0.2774	-2.78%
2025-06-23	0	0.036	0.036	0.039	0.036	0.037	888,000	31,972	0.0360	0.288	0.288	0.312	0.288	0.296	111,000	0.2880	-10.00%
2025-06-20	0	0.040	0.036	0.040	0.037	0.041	732,000	27,692	0.0378	0.320	0.288	0.320	0.296	0.328	91,500	0.3026	5.26%
2025-06-19	0	0.038	0.037	0.040	0.038	0.038	240,000	9,120	0.0380	0.304	0.296	0.320	0.304	0.304	30,000	0.3040	-5.00%
2025-06-18	0	0.040	0.037	0.038	-	-	0	0	-	0.320	0.296	0.304	-	-	0	-	0.00%
2025-06-17	0	0.040	0.040	0.042	0.037	0.040	30,000	1,158	0.0386	0.320	0.320	0.336	0.296	0.320	3,750	0.3088	0.00%
2025-06-16	0	0.040	0.037	0.040	-	-	0	0	-	0.320	0.296	0.320	-	-	0	-	0.00%
2025-06-13	0	0.040	0.037	0.038	0.038	0.041	100,000	3,992	0.0399	0.320	0.296	0.304	0.304	0.328	12,500	0.3194	5.26%
2025-06-12	0	0.038	0.038	0.043	0.038	0.038	134,000	5,076	0.0379	0.304	0.304	0.344	0.304	0.304	16,750	0.3030	-5.00%
2025-06-11	0	0.040	0.037	0.040	0.040	0.040	248,000	9,920	0.0400	0.320	0.296	0.320	0.320	0.320	31,000	0.3200	-2.44%
2025-06-10	0	0.041	0.038	0.041	0.036	0.042	228,000	8,704	0.0382	0.328	0.304	0.328	0.288	0.336	28,500	0.3054	7.89%
2025-06-09	0	0.038	0.037	0.040	0.038	0.038	120,000	4,668	0.0389	0.304	0.296	0.320	0.304	0.304	15,000	0.3112	-5.00%
2025-06-06	0	0.040	0.035	0.040	-	-	2,000	60	0.0300	0.320	0.280	0.320	-	-	250	0.2400	-4.76%
2025-06-05	0	0.042	0.036	0.042	0.042	0.042	8,000	336	0.0420	0.336	0.288	0.336	0.336	0.336	1,000	0.3360	2.44%
2025-06-04	0	0.041	0.035	0.041	0.038	0.041	204,000	7,776	0.0381	0.328	0.280	0.328	0.304	0.328	25,500	0.3049	7.89%
2025-06-03	0	0.038	0.036	0.040	0.035	0.039	444,000	16,268	0.0366	0.304	0.288	0.320	0.280	0.312	55,500	0.2931	11.76%
2025-06-02	0	0.034	0.034	0.035	0.033	0.034	692,000	23,276	0.0336	0.272	0.272	0.280	0.264	0.272	86,500	0.2691	0.00%
2025-05-30	0	0.034	0.034	0.036	0.034	0.040	1,590,000	56,384	0.0355	0.272	0.272	0.288	0.272	0.320	198,750	0.2837	-8.11%
2025-05-29	0	0.037	0.036	0.037	0.035	0.037	892,000	31,312	0.0351	0.296	0.288	0.296	0.280	0.296	111,500	0.2808	5.71%
2025-05-28	0	0.035	0.034	0.037	0.035	0.038	988,000	34,672	0.0351	0.280	0.272	0.296	0.280	0.304	123,500	0.2807	-2.78%
2025-05-27	0	0.036	0.034	0.036	-	-	0	0	-	0.288	0.272	0.288	-	-	0	-	0.00%
2025-05-26	0	0.036	0.035	0.038	0.036	0.036	103,000	3,882	0.0377	0.288	0.280	0.304	0.288	0.288	12,875	0.3015	0.00%
2025-05-23	0	0.036	0.034	0.038	-	-	408,000	13,972	0.0342	0.288	0.272	0.304	-	-	51,000	0.2740	0.00%
2025-05-22	0	0.036	0.037	0.038	0.035	0.036	100,000	3,580	0.0358	0.288	0.296	0.304	0.280	0.288	12,500	0.2864	-7.69%
2025-05-21	0	0.039	0.037	0.040	0.037	0.039	554,000	21,246	0.0384	0.312	0.296	0.320	0.296	0.312	69,250	0.3068	5.41%
2025-05-20	0	0.037	0.037	0.039	0.035	0.036	414,000	14,646	0.0354	0.296	0.296	0.312	0.280	0.288	51,750	0.2830	5.71%
2025-05-19	0	0.035	0.035	0.038	0.034	0.035	1,312,000	45,180	0.0344	0.280	0.280	0.304	0.272	0.280	164,000	0.2755	-7.89%
2025-05-16	0	0.038	0.035	0.038	0.039	0.039	158,000	6,136	0.0388	0.304	0.280	0.304	0.312	0.312	19,750	0.3107	2.70%
2025-05-15	0	0.037	0.035	0.039	0.037	0.037	100,000	3,700	0.0370	0.296	0.280	0.312	0.296	0.296	12,500	0.2960	0.00%
2025-05-14	0	0.037	0.036	0.040	0.037	0.038	910,000	34,606	0.0380	0.296	0.288	0.320	0.296	0.304	113,750	0.3042	-5.13%
2025-05-13	0	0.039	0.037	0.039	-	-	0	0	-	0.312	0.296	0.312	-	-	0	-	0.00%
2025-05-12	0	0.039	0.039	0.040	0.038	0.047	160,000	6,396	0.0400	0.312	0.312	0.320	0.304	0.376	20,000	0.3198	-2.50%
2025-05-09	0	0.040	0.038	0.040	0.039	0.050	3,292,000	143,076	0.0435	0.320	0.304	0.320	0.312	0.400	411,500	0.3477	11.11%
2025-05-08	0	0.036	0.033	0.036	0.033	0.036	10,000	332	0.0332	0.288	0.264	0.288	0.264	0.288	1,250	0.2656	9.09%
2025-05-07	0	0.033	0.033	0.036	-	-	0	0	-	0.264	0.264	0.288	-	-	0	-	0.00%
2025-05-06	0	0.033	0.033	0.036	0.032	0.032	6,000	178	0.0297	0.264	0.264	0.288	0.256	0.256	750	0.2373	-5.71%
2025-05-02	0	0.035	0.032	0.035	0.035	0.035	56,000	1,960	0.0350	0.280	0.256	0.280	0.280	0.280	7,000	0.2800	0.00%
2025-04-30	0	0.035	0.033	0.036	0.035	0.035	124,000	4,340	0.0350	0.280	0.264	0.288	0.280	0.280	15,500	0.2800	2.94%
2025-04-29	0	0.034	0.032	0.035	0.031	0.042	1,714,000	57,632	0.0336	0.272	0.256	0.280	0.248	0.336	214,250	0.2690	-19.05%
2025-04-28	0	0.042	0.035	0.042	0.035	0.042	120,000	4,268	0.0356	0.336	0.280	0.336	0.280	0.336	15,000	0.2845	27.27%
2025-04-25	0	0.033	0.033	0.035	-	-	0	0	-	0.264	0.264	0.280	-	-	0	-	0.00%
2025-04-24	0	0.033	0.033	0.035	0.033	0.033	400,000	13,200	0.0330	0.264	0.264	0.280	0.264	0.264	50,000	0.2640	0.00%
2025-04-23	0	0.033	0.033	0.035	0.031	0.031	16,000	472	0.0295	0.264	0.264	0.280	0.248	0.248	2,000	0.2360	3.12%
2025-04-22	0	0.032	0.032	0.035	0.031	0.032	368,000	11,528	0.0313	0.256	0.256	0.280	0.248	0.256	46,000	0.2506	0.00%
2025-04-17	0	0.032	0.031	0.033	0.032	0.032	452,000	14,464	0.0320	0.256	0.248	0.264	0.256	0.256	56,500	0.2560	-5.88%
2025-04-16	0	0.034	0.032	0.035	0.034	0.034	76,000	2,600	0.0342	0.272	0.256	0.280	0.272	0.272	9,500	0.2737	-2.86%
2025-04-15	0	0.035	0.032	0.035	-	-	0	0	-	0.280	0.256	0.280	-	-	0	-	0.00%
2025-04-14	0	0.035	0.032	0.035	0.032	0.035	304,000	9,740	0.0320	0.280	0.256	0.280	0.256	0.280	38,000	0.2563	9.37%
2025-04-11	0	0.032	0.032	0.035	-	-	0	0	-	0.256	0.256	0.280	-	-	0	-	0.00%
2025-04-10	0	0.032	0.032	0.035	0.032	0.035	52,000	1,808	0.0348	0.256	0.256	0.280	0.256	0.280	6,500	0.2782	-3.03%
2025-04-09	0	0.033	0.033	0.035	0.032	0.033	14,000	440	0.0314	0.264	0.264	0.280	0.256	0.264	1,750	0.2514	0.00%
2025-04-08	0	0.033	0.032	0.036	-	-	0	0	-	0.264	0.256	0.288	-	-	0	-	0.00%
2025-04-07	0	0.033	0.033	0.034	0.033	0.033	1,200,000	39,600	0.0330	0.264	0.264	0.272	0.264	0.264	150,000	0.2640	-5.71%
2025-04-03	0	0.035	0.035	0.039	0.035	0.039	108,000	3,796	0.0351	0.280	0.280	0.312	0.280	0.312	13,500	0.2812	-2.78%
2025-04-02	0	0.036	0.036	0.039	0.036	0.043	384,000	14,848	0.0387	0.288	0.288	0.312	0.288	0.344	48,000	0.3093	5.88%
2025-04-01	0	0.034	0.033	0.037	0.033	0.035	54,000	1,802	0.0334	0.272	0.264	0.296	0.264	0.280	6,750	0.2670	-12.82%
2025-03-31	0	0.039	0.033	0.039	0.033	0.039	114,000	3,798	0.0333	0.312	0.264	0.312	0.264	0.312	14,250	0.2665	5.41%
2025-03-28	0	0.037	0.038	0.039	-	-	0	0	-	0.296	0.304	0.312	-	-	0	-	5.71%
2025-03-27	0	0.035	0.034	0.040	0.034	0.035	404,000	14,116	0.0349	0.280	0.272	0.320	0.272	0.280	50,500	0.2795	-2.78%
2025-03-26	0	0.036	0.036	0.037	0.036	0.045	982,000	36,710	0.0374	0.288	0.288	0.296	0.288	0.360	122,750	0.2991	-10.00%
2025-03-25	0	0.040	0.037	0.041	0.040	0.040	256,000	10,240	0.0400	0.320	0.296	0.328	0.320	0.320	32,000	0.3200	-2.44%
2025-03-24	0	0.041	0.036	0.041	0.037	0.041	936,000	35,896	0.0384	0.328	0.288	0.328	0.296	0.328	117,000	0.3068	2.50%
2025-03-21	0	0.040	0.036	0.041	0.038	0.046	300,000	12,496	0.0417	0.320	0.288	0.328	0.304	0.368	37,500	0.3332	-4.76%
2025-03-20	0	0.042	0.036	0.040	0.035	0.042	2,868,000	107,360	0.0374	0.336	0.288	0.320	0.280	0.336	358,500	0.2995	10.53%
2025-03-19	0	0.038	0.038	0.039	0.035	0.038	1,134,000	41,060	0.0362	0.304	0.304	0.312	0.280	0.304	141,750	0.2897	11.76%
2025-03-18	0	0.034	0.033	0.034	0.034	0.035	144,000	4,900	0.0340	0.272	0.264	0.272	0.272	0.280	18,000	0.2722	3.03%
2025-03-17	0	0.033	0.033	0.035	0.033	0.034	216,000	7,302	0.0338	0.264	0.264	0.280	0.264	0.272	27,000	0.2704	-2.94%
2025-03-14	0	0.034	0.032	0.034	0.031	0.034	306,000	10,364	0.0339	0.272	0.256	0.272	0.248	0.272	38,250	0.2710	6.25%
2025-03-13	0	0.032	0.030	0.034	-	-	0	0	-	0.256	0.240	0.272	-	-	0	-	0.00%
2025-03-12	0	0.032	0.030	0.034	-	-	0	0	-	0.256	0.240	0.272	-	-	0	-	0.00%
2025-03-11	0	0.032	0.030	0.033	0.032	0.033	356,000	11,420	0.0321	0.256	0.240	0.264	0.256	0.264	44,500	0.2566	0.00%
2025-03-10	0	0.032	0.031	0.032	0.030	0.032	1,992,000	62,548	0.0314	0.256	0.248	0.256	0.240	0.256	249,000	0.2512	0.00%
2025-03-07	0	0.032	0.030	0.032	0.030	0.032	354,000	11,132	0.0314	0.256	0.240	0.256	0.240	0.256	44,250	0.2516	0.00%
2025-03-06	0	0.032	0.030	0.032	0.030	0.032	450,000	13,600	0.0302	0.256	0.240	0.256	0.240	0.256	56,250	0.2418	3.23%
2025-03-05	0	0.031	0.030	0.031	0.031	0.031	170,000	5,250	0.0309	0.248	0.240	0.248	0.248	0.248	21,250	0.2471	0.00%
2025-03-04	0	0.031	0.031	0.033	-	-	0	0	-	0.248	0.248	0.264	-	-	0	-	0.00%
2025-03-03	0	0.031	0.031	0.033	0.031	0.031	200,000	6,200	0.0310	0.248	0.248	0.264	0.248	0.248	25,000	0.2480	-3.13%
2025-02-28	0	0.032	0.030	0.033	0.030	0.033	624,000	19,828	0.0318	0.256	0.240	0.264	0.240	0.264	78,000	0.2542	-3.03%
2025-02-27	0	0.033	0.030	0.033	-	-	0	0	-	0.264	0.240	0.264	-	-	0	-	0.00%
2025-02-26	0	0.033	0.031	0.033	0.033	0.033	100,000	3,300	0.0330	0.264	0.248	0.264	0.264	0.264	12,500	0.2640	0.00%
2025-02-25	0	0.033	0.030	0.033	0.033	0.033	14,000	438	0.0313	0.264	0.240	0.264	0.264	0.264	1,750	0.2503	0.00%
2025-02-24	0	0.033	0.031	0.033	0.031	0.033	206,000	6,370	0.0309	0.264	0.248	0.264	0.248	0.264	25,750	0.2474	3.12%
2025-02-21	0	0.032	0.031	0.032	0.031	0.033	366,000	11,706	0.0320	0.256	0.248	0.256	0.248	0.264	45,750	0.2559	0.00%
2025-02-20	0	0.032	0.031	0.033	0.031	0.032	130,000	4,138	0.0318	0.256	0.248	0.264	0.248	0.256	16,250	0.2546	6.67%
2025-02-19	0	0.030	0.031	0.033	0.030	0.033	251,000	8,126	0.0324	0.240	0.248	0.264	0.240	0.264	31,375	0.2590	-6.25%
2025-02-18	0	0.032	0.032	0.033	0.029	0.031	168,000	5,168	0.0308	0.256	0.256	0.264	0.232	0.248	21,000	0.2461	6.67%
2025-02-17	0	0.030	0.030	0.034	0.030	0.034	608,000	18,896	0.0311	0.240	0.240	0.272	0.240	0.272	76,000	0.2486	-3.23%
2025-02-14	0	0.031	0.030	0.031	0.028	0.033	2,512,000	73,512	0.0293	0.248	0.240	0.248	0.224	0.264	314,000	0.2341	0.00%
2025-02-13	0	0.031	0.031	0.033	0.031	0.033	585,000	19,127	0.0327	0.248	0.248	0.264	0.248	0.264	73,125	0.2616	-3.13%
2025-02-12	0	0.032	0.031	0.032	0.032	0.032	940,000	30,080	0.0320	0.256	0.248	0.256	0.256	0.256	117,500	0.2560	-5.88%
2025-02-11	0	0.034	0.032	0.035	0.031	0.034	194,000	6,570	0.0339	0.272	0.256	0.280	0.248	0.272	24,250	0.2709	3.03%
2025-02-10	0	0.033	0.032	0.035	0.032	0.033	648,000	21,356	0.0330	0.264	0.256	0.280	0.256	0.264	81,000	0.2637	-8.33%
2025-02-07	0	0.036	0.033	0.037	0.033	0.036	530,000	17,746	0.0335	0.288	0.264	0.296	0.264	0.288	66,250	0.2679	-2.70%
2025-02-06	0	0.037	0.035	0.039	0.035	0.037	182,000	6,546	0.0360	0.296	0.280	0.312	0.280	0.296	22,750	0.2877	5.71%
2025-02-05	0	0.035	0.033	0.036	-	-	0	0	-	0.280	0.264	0.288	-	-	0	-	0.00%
2025-02-04	0	0.035	0.033	0.038	0.035	0.042	404,000	15,092	0.0374	0.280	0.264	0.304	0.280	0.336	50,500	0.2989	6.06%
2025-02-03	0	0.033	0.033	0.038	-	-	0	0	-	0.264	0.264	0.304	-	-	0	-	0.00%
2025-01-28	0	0.033	0.033	0.036	0.033	0.034	52,000	1,736	0.0334	0.264	0.264	0.288	0.264	0.272	6,500	0.2671	-8.33%
2025-01-27	0	0.036	0.033	0.036	-	-	0	0	-	0.288	0.264	0.288	-	-	0	-	0.00%
2025-01-24	0	0.036	0.034	0.040	-	-	0	0	-	0.288	0.272	0.320	-	-	0	-	0.00%
2025-01-23	0	0.036	0.035	0.040	0.036	0.036	200,000	7,200	0.0360	0.288	0.280	0.320	0.288	0.288	25,000	0.2880	0.00%
2025-01-22	0	0.036	0.034	0.036	-	-	0	0	-	0.288	0.272	0.288	-	-	0	-	0.00%
2025-01-21	0	0.036	0.033	0.038	0.035	0.040	700,000	25,796	0.0369	0.288	0.264	0.304	0.280	0.320	87,500	0.2948	9.09%
2025-01-20	0	0.033	0.033	0.036	0.032	0.038	468,000	15,528	0.0332	0.264	0.264	0.288	0.256	0.304	58,500	0.2654	0.00%
2025-01-17	0	0.033	0.030	0.036	-	-	0	0	-	0.264	0.240	0.288	-	-	0	-	0.00%
2025-01-16	0	0.033	0.030	0.036	-	-	2,000	52	0.0260	0.264	0.240	0.288	-	-	250	0.2080	0.00%
2025-01-15	0	0.033	0.030	0.034	-	-	0	0	-	0.264	0.240	0.272	-	-	0	-	0.00%
2025-01-14	0	0.033	0.031	0.036	-	-	0	0	-	0.264	0.248	0.288	-	-	0	-	0.00%
2025-01-13	0	0.033	0.034	0.036	0.031	0.034	8,000	260	0.0325	0.264	0.272	0.288	0.248	0.272	1,000	0.2600	3.12%
2025-01-10	0	0.032	0.032	0.033	0.032	0.033	138,000	4,494	0.0326	0.256	0.256	0.264	0.256	0.264	17,250	0.2605	0.00%
2025-01-09	0	0.032	0.032	0.034	0.032	0.034	1,294,000	42,476	0.0328	0.256	0.256	0.272	0.256	0.272	161,750	0.2626	-13.51%
2025-01-08	0	0.037	0.034	0.038	-	-	0	0	-	0.296	0.272	0.304	-	-	0	-	0.00%
2025-01-07	0	0.037	0.034	0.038	-	-	0	0	-	0.296	0.272	0.304	-	-	0	-	0.00%
2025-01-06	0	0.037	0.037	0.038	0.033	0.037	10,000	338	0.0338	0.296	0.296	0.304	0.264	0.296	1,250	0.2704	0.00%
2025-01-03	0	0.037	0.037	0.038	0.033	0.037	50,000	1,788	0.0358	0.296	0.296	0.304	0.264	0.296	6,250	0.2861	2.78%
2025-01-02	0	0.036	0.036	0.038	-	-	0	0	-	0.288	0.288	0.304	-	-	0	-	2.86%
2024-12-31	0	0.035	0.035	0.039	0.032	0.035	70,000	2,272	0.0325	0.280	0.280	0.312	0.256	0.280	8,750	0.2597	-10.26%
2024-12-30	0	0.039	0.036	0.039	0.039	0.039	114,000	4,220	0.0370	0.312	0.288	0.312	0.312	0.312	14,250	0.2961	8.33%
2024-12-27	0	0.036	0.032	0.039	-	-	0	0	-	0.288	0.256	0.312	-	-	0	-	0.00%
2024-12-24	0	0.036	0.036	0.039	-	-	0	0	-	0.288	0.288	0.312	-	-	0	-	0.00%
2024-12-23	0	0.036	0.037	0.039	0.032	0.036	74,000	2,502	0.0338	0.288	0.296	0.312	0.256	0.288	9,250	0.2705	0.00%
2024-12-20	0	0.036	0.036	0.040	0.033	0.033	172,000	5,676	0.0330	0.288	0.288	0.320	0.264	0.264	21,500	0.2640	-5.26%
2024-12-19	0	0.038	0.037	0.040	-	-	0	0	-	0.304	0.296	0.320	-	-	0	-	0.00%
2024-12-18	0	0.038	0.038	0.040	0.032	0.037	108,000	3,764	0.0349	0.304	0.304	0.320	0.256	0.296	13,500	0.2788	2.70%
2024-12-17	0	0.037	0.036	0.040	0.037	0.037	160,000	5,920	0.0370	0.296	0.288	0.320	0.296	0.296	20,000	0.2960	-2.63%
2024-12-16	0	0.038	0.038	0.041	0.037	0.037	6,000	214	0.0357	0.304	0.304	0.328	0.296	0.296	750	0.2853	-5.00%
2024-12-13	0	0.040	0.040	0.043	0.037	0.037	50,000	1,830	0.0366	0.320	0.320	0.344	0.296	0.296	6,250	0.2928	0.00%
2024-12-12	0	0.040	0.040	0.044	0.040	0.040	10,000	390	0.0390	0.320	0.320	0.352	0.320	0.320	1,250	0.3120	2.56%
2024-12-11	0	0.039	0.037	0.045	-	-	2,000	60	0.0300	0.312	0.296	0.360	-	-	250	0.2400	0.00%
2024-12-10	0	0.039	0.039	0.044	-	-	0	0	-	0.312	0.312	0.352	-	-	0	-	0.00%
2024-12-09	0	0.039	0.037	0.045	0.039	0.049	164,000	6,784	0.0414	0.312	0.296	0.360	0.312	0.392	20,500	0.3309	-9.30%
2024-12-06	0	0.043	0.040	0.046	0.038	0.047	28,000	1,196	0.0427	0.344	0.320	0.368	0.304	0.376	3,500	0.3417	0.00%
2024-12-05	0	0.043	0.039	0.045	0.035	0.043	210,000	7,640	0.0364	0.344	0.312	0.360	0.280	0.344	26,250	0.2910	16.22%
2024-12-04	0	0.037	0.037	0.044	0.036	0.039	500,000	18,708	0.0374	0.296	0.296	0.352	0.288	0.312	62,500	0.2993	0.00%
2024-12-03	0	0.037	0.037	0.044	0.037	0.041	164,000	6,280	0.0383	0.296	0.296	0.352	0.296	0.328	20,500	0.3063	-13.95%
2024-12-02	0	0.043	0.041	0.052	0.043	0.044	216,000	9,300	0.0431	0.344	0.328	0.416	0.344	0.352	27,000	0.3444	-4.44%
2024-11-29	0	0.045	0.044	0.052	-	-	0	0	-	0.360	0.352	0.416	-	-	0	-	0.00%
2024-11-28	0	0.045	0.045	0.052	0.044	0.046	170,000	7,604	0.0447	0.360	0.360	0.416	0.352	0.368	21,250	0.3578	0.00%
2024-11-27	0	0.045	0.045	0.053	0.044	0.044	20,000	880	0.0440	0.360	0.360	0.424	0.352	0.352	2,500	0.3520	-8.16%
2024-11-26	0	0.049	0.044	0.049	-	-	0	0	-	0.392	0.352	0.392	-	-	0	-	0.00%
2024-11-25	0	0.049	0.043	0.051	-	-	0	0	-	0.392	0.344	0.408	-	-	0	-	0.00%
2024-11-22	0	0.049	0.043	0.053	-	-	0	0	-	0.392	0.344	0.424	-	-	0	-	0.00%
2024-11-21	0	0.049	0.046	0.050	0.045	0.049	208,000	9,792	0.0471	0.392	0.368	0.400	0.360	0.392	26,000	0.3766	8.89%
2024-11-20	0	0.045	0.044	0.051	-	-	0	0	-	0.360	0.352	0.408	-	-	0	-	0.00%
2024-11-19	0	0.045	0.045	0.051	0.044	0.045	320,000	14,120	0.0441	0.360	0.360	0.408	0.352	0.360	40,000	0.3530	-8.16%
2024-11-18	0	0.049	0.045	0.049	0.049	0.049	108,000	5,292	0.0490	0.392	0.360	0.392	0.392	0.392	13,500	0.3920	0.00%
2024-11-15	0	0.049	0.045	0.050	0.044	0.050	96,000	4,484	0.0467	0.392	0.360	0.400	0.352	0.400	12,000	0.3737	13.95%
2024-11-14	0	0.043	0.043	0.050	-	-	0	0	-	0.344	0.344	0.400	-	-	0	-	0.00%
2024-11-13	0	0.043	0.043	0.050	-	-	0	0	-	0.344	0.344	0.400	-	-	0	-	0.00%
2024-11-12	0	0.043	0.043	0.050	-	-	0	0	-	0.344	0.344	0.400	-	-	0	-	0.00%
2024-11-11	0	0.043	0.043	0.052	0.041	0.043	612,000	25,700	0.0420	0.344	0.344	0.416	0.328	0.344	76,500	0.3359	-4.44%
2024-11-08	0	0.045	0.043	0.052	-	-	0	0	-	0.360	0.344	0.416	-	-	0	-	0.00%
2024-11-07	0	0.045	0.045	0.051	-	-	0	0	-	0.360	0.360	0.408	-	-	0	-	0.00%
2024-11-06	0	0.045	0.043	0.050	-	-	0	0	-	0.360	0.344	0.400	-	-	0	-	0.00%
2024-11-05	0	0.045	0.043	0.050	0.045	0.045	48,000	2,160	0.0450	0.360	0.344	0.400	0.360	0.360	6,000	0.3600	0.00%
2024-11-04	0	0.045	0.045	0.049	0.045	0.045	236,000	10,620	0.0450	0.360	0.360	0.392	0.360	0.360	29,500	0.3600	-10.00%
2024-11-01	0	0.050	0.044	0.050	-	-	2,000	74	0.0370	0.400	0.352	0.400	-	-	250	0.2960	0.00%
2024-10-31	0	0.050	0.044	0.050	0.043	0.050	2,599,000	127,727	0.0491	0.400	0.352	0.400	0.344	0.400	324,875	0.3932	25.00%
2024-10-30	0	0.040	0.040	0.046	0.040	0.040	148,000	5,920	0.0400	0.320	0.320	0.368	0.320	0.320	18,500	0.3200	-9.09%
2024-10-29	0	0.044	0.041	0.044	0.042	0.044	244,000	10,328	0.0423	0.352	0.328	0.352	0.336	0.352	30,500	0.3386	-2.22%
2024-10-28	0	0.045	0.040	0.045	0.039	0.048	1,258,000	55,456	0.0441	0.360	0.320	0.360	0.312	0.384	157,250	0.3527	15.38%
2024-10-25	0	0.039	0.036	0.040	-	-	0	0	-	0.312	0.288	0.320	-	-	0	-	0.00%
2024-10-24	0	0.039	0.036	0.039	0.039	0.039	444,000	17,316	0.0390	0.312	0.288	0.312	0.312	0.312	55,500	0.3120	-2.50%
2024-10-23	0	0.040	0.039	0.050	0.040	0.040	60,000	2,400	0.0400	0.320	0.312	0.400	0.320	0.320	7,500	0.3200	0.00%
2024-10-22	0	0.040	0.039	0.042	0.040	0.042	528,000	21,152	0.0401	0.320	0.312	0.336	0.320	0.336	66,000	0.3205	-4.76%
2024-10-21	0	0.042	0.042	0.052	0.042	0.042	8,000	336	0.0420	0.336	0.336	0.416	0.336	0.336	1,000	0.3360	0.00%
2024-10-18	0	0.042	0.042	0.045	0.042	0.045	460,000	20,104	0.0437	0.336	0.336	0.360	0.336	0.360	57,500	0.3496	-8.70%
2024-10-17	0	0.046	0.042	0.046	-	-	0	0	-	0.368	0.336	0.368	-	-	0	-	0.00%
2024-10-16	0	0.046	0.042	0.046	0.042	0.046	2,644,000	115,700	0.0438	0.368	0.336	0.368	0.336	0.368	330,500	0.3501	6.98%
2024-10-15	0	0.043	0.042	0.045	0.042	0.050	3,022,000	142,916	0.0473	0.344	0.336	0.360	0.336	0.400	377,750	0.3783	7.50%
2024-10-14	0	0.040	0.040	0.042	0.040	0.042	124,000	5,008	0.0404	0.320	0.320	0.336	0.320	0.336	15,500	0.3231	5.26%
2024-10-10	0	0.038	0.036	0.038	0.038	0.041	976,000	37,588	0.0385	0.304	0.288	0.304	0.304	0.328	122,000	0.3081	0.00%
2024-10-09	0	0.038	0.036	0.038	0.039	0.039	224,000	8,460	0.0378	0.304	0.288	0.304	0.312	0.312	28,000	0.3021	-7.32%
2024-10-08	0	0.041	0.037	0.041	0.037	0.050	4,750,000	204,784	0.0431	0.328	0.296	0.328	0.296	0.400	593,750	0.3449	-16.33%
2024-10-07	0	0.049	0.045	0.049	0.044	0.050	1,537,000	73,360	0.0477	0.392	0.360	0.392	0.352	0.400	192,125	0.3818	13.95%
2024-10-04	0	0.043	0.043	0.046	0.036	0.049	26,952,000	1,090,024	0.0404	0.344	0.344	0.368	0.288	0.392	3,369,000	0.3235	26.47%
2024-10-03	0	0.034	0.034	0.035	0.030	0.035	3,232,000	109,868	0.0340	0.272	0.272	0.280	0.240	0.280	404,000	0.2720	13.33%
2024-10-02	0	0.030	0.029	0.030	0.030	0.035	1,988,000	63,480	0.0319	0.240	0.232	0.240	0.240	0.280	248,500	0.2555	7.14%
2024-09-30	0	0.028	0.028	0.030	0.028	0.033	3,424,000	101,400	0.0296	0.224	0.224	0.240	0.224	0.264	428,000	0.2369	-12.50%
2024-09-27	0	0.032	0.030	0.033	0.030	0.032	227,000	7,066	0.0311	0.256	0.240	0.264	0.240	0.256	28,375	0.2490	3.23%
2024-09-26	0	0.031	0.028	0.031	0.029	0.031	78,000	2,368	0.0304	0.248	0.224	0.248	0.232	0.248	9,750	0.2429	10.71%
2024-09-25	0	0.028	0.028	0.030	0.028	0.029	92,000	2,608	0.0283	0.224	0.224	0.240	0.224	0.232	11,500	0.2268	3.70%
2024-09-24	0	0.027	0.028	0.031	0.026	0.031	262,000	7,674	0.0293	0.216	0.224	0.248	0.208	0.248	32,750	0.2343	-3.57%
2024-09-23	0	0.028	0.028	0.031	0.028	0.028	6,000	160	0.0267	0.224	0.224	0.248	0.224	0.224	750	0.2133	0.00%
2024-09-20	0	0.028	0.028	0.030	-	-	0	0	-	0.224	0.224	0.240	-	-	0	-	0.00%
2024-09-19	0	0.028	0.028	0.031	0.026	0.028	168,000	4,608	0.0274	0.224	0.224	0.248	0.208	0.224	21,000	0.2194	-6.67%
2024-09-17	0	0.030	0.028	0.030	-	-	0	0	-	0.240	0.224	0.240	-	-	0	-	-3.23%
2024-09-16	0	0.031	0.028	0.031	-	-	0	0	-	0.248	0.224	0.248	-	-	0	-	0.00%
2024-09-13	0	0.031	0.030	0.033	0.030	0.031	156,000	4,648	0.0298	0.248	0.240	0.264	0.240	0.248	19,500	0.2384	14.81%
2024-09-12	0	0.027	0.027	0.029	0.025	0.027	184,000	4,816	0.0262	0.216	0.216	0.232	0.200	0.216	23,000	0.2094	0.00%
2024-09-11	0	0.027	0.027	0.030	0.027	0.027	48,000	1,296	0.0270	0.216	0.216	0.240	0.216	0.216	6,000	0.2160	-6.90%
2024-09-10	0	0.029	0.027	0.031	-	-	0	0	-	0.232	0.216	0.248	-	-	0	-	0.00%
2024-09-09	0	0.029	0.027	0.031	-	-	0	0	-	0.232	0.216	0.248	-	-	0	-	0.00%
2024-09-05	0	0.029	0.027	0.031	-	-	0	0	-	0.232	0.216	0.248	-	-	0	-	0.00%
2024-09-04	0	0.029	0.029	0.031	-	-	2,000	48	0.0240	0.232	0.232	0.248	-	-	250	0.1920	0.00%
2024-09-03	0	0.029	0.029	0.031	0.029	0.029	16,000	464	0.0290	0.232	0.232	0.248	0.232	0.232	2,000	0.2320	0.00%
2024-09-02	0	0.029	0.028	0.031	-	-	0	0	-	0.232	0.224	0.248	-	-	0	-	0.00%
2024-08-30	0	0.029	0.029	0.031	-	-	0	0	-	0.232	0.232	0.248	-	-	0	-	3.57%
2024-08-29	0	0.028	0.027	0.031	-	-	0	0	-	0.224	0.216	0.248	-	-	0	-	0.00%
2024-08-28	0	0.028	0.028	0.031	0.027	0.027	20,000	540	0.0270	0.224	0.224	0.248	0.216	0.216	2,500	0.2160	-3.45%
2024-08-27	0	0.029	0.027	0.031	-	-	0	0	-	0.232	0.216	0.248	-	-	0	-	0.00%
2024-08-26	0	0.029	0.029	0.031	-	-	0	0	-	0.232	0.232	0.248	-	-	0	-	3.57%
2024-08-23	0	0.028	0.026	0.031	-	-	0	0	-	0.224	0.208	0.248	-	-	0	-	0.00%
2024-08-22	0	0.028	0.028	0.031	0.027	0.028	2,098,000	58,686	0.0280	0.224	0.224	0.248	0.216	0.224	262,250	0.2238	-3.45%
2024-08-21	0	0.029	0.028	0.029	0.029	0.029	476,000	13,804	0.0290	0.232	0.224	0.232	0.232	0.232	59,500	0.2320	-3.33%
2024-08-20	0	0.030	0.029	0.030	0.030	0.030	100,000	3,000	0.0300	0.240	0.232	0.240	0.240	0.240	12,500	0.2400	0.00%
2024-08-19	0	0.030	0.030	0.031	-	-	0	0	-	0.240	0.240	0.248	-	-	0	-	0.00%
2024-08-16	0	0.030	0.030	0.033	0.030	0.031	36,000	1,100	0.0306	0.240	0.240	0.264	0.240	0.248	4,500	0.2444	-3.23%
2024-08-15	0	0.031	0.030	0.033	-	-	2,000	40	0.0200	0.248	0.240	0.264	-	-	250	0.1600	0.00%
2024-08-14	0	0.031	0.030	0.032	0.031	0.031	604,000	18,724	0.0310	0.248	0.240	0.256	0.248	0.248	75,500	0.2480	6.90%
2024-08-13	0	0.029	0.029	0.034	0.028	0.033	7,500,000	225,780	0.0301	0.232	0.232	0.272	0.224	0.264	937,500	0.2408	-21.62%
2024-08-12	0	0.037	0.037	0.042	0.036	0.036	240,000	8,640	0.0360	0.296	0.296	0.336	0.288	0.288	30,000	0.2880	5.71%
2024-08-09	0	0.035	0.035	0.041	0.035	0.046	996,000	40,116	0.0403	0.280	0.280	0.328	0.280	0.368	124,500	0.3222	0.00%
2024-08-08	0	0.035	0.035	0.040	0.035	0.038	2,780,000	100,912	0.0363	0.280	0.280	0.320	0.280	0.304	347,500	0.2904	-14.63%
2024-08-07	0	0.041	0.039	0.048	0.041	0.041	212,000	8,692	0.0410	0.328	0.312	0.384	0.328	0.328	26,500	0.3280	-2.38%
2024-08-06	0	0.042	0.041	0.049	-	-	0	0	-	0.336	0.328	0.392	-	-	0	-	0.00%
2024-08-05	0	0.042	0.041	0.049	0.042	0.042	260,000	10,920	0.0420	0.336	0.328	0.392	0.336	0.336	32,500	0.3360	-4.55%
2024-08-02	0	0.044	0.044	0.048	0.042	0.042	198,000	8,366	0.0423	0.352	0.352	0.384	0.336	0.336	24,750	0.3380	0.00%
2024-08-01	0	0.044	0.041	0.049	-	-	0	0	-	0.352	0.328	0.392	-	-	0	-	0.00%
2024-07-31	0	0.044	0.042	0.048	0.042	0.044	118,000	5,124	0.0434	0.352	0.336	0.384	0.336	0.352	14,750	0.3474	2.33%
2024-07-30	0	0.043	0.042	0.047	-	-	0	0	-	0.344	0.336	0.376	-	-	0	-	0.00%
2024-07-29	0	0.043	0.042	0.051	0.043	0.043	26,000	1,110	0.0427	0.344	0.336	0.408	0.344	0.344	3,250	0.3415	0.00%
2024-07-26	0	0.043	0.042	0.051	-	-	0	0	-	0.344	0.336	0.408	-	-	0	-	0.00%
2024-07-25	0	0.043	0.042	0.048	0.043	0.043	4,000	172	0.0430	0.344	0.336	0.384	0.344	0.344	500	0.3440	0.00%
2024-07-24	0	0.043	0.042	0.043	-	-	2,000	74	0.0370	0.344	0.336	0.344	-	-	250	0.2960	-4.44%
2024-07-23	0	0.045	0.042	0.045	0.045	0.046	180,000	8,260	0.0459	0.360	0.336	0.360	0.360	0.368	22,500	0.3671	-2.17%
2024-07-22	0	0.046	0.046	0.052	0.046	0.046	72,000	3,312	0.0460	0.368	0.368	0.416	0.368	0.368	9,000	0.3680	-8.00%
2024-07-19	0	0.050	0.046	0.052	-	-	0	0	-	0.400	0.368	0.416	-	-	0	-	0.00%
2024-07-18	0	0.050	0.046	0.052	-	-	0	0	-	0.400	0.368	0.416	-	-	0	-	0.00%
2024-07-17	0	0.050	0.046	0.050	-	-	0	0	-	0.400	0.368	0.400	-	-	0	-	0.00%
2024-07-16	0	0.050	0.046	0.051	-	-	0	0	-	0.400	0.368	0.408	-	-	0	-	0.00%
2024-07-15	0	0.050	0.046	0.050	0.052	0.055	40,000	2,132	0.0533	0.400	0.368	0.400	0.416	0.440	5,000	0.4264	6.38%
2024-07-12	0	0.047	0.044	0.047	0.044	0.050	876,000	43,092	0.0492	0.376	0.352	0.376	0.352	0.400	109,500	0.3935	0.00%
2024-07-11	0	0.047	0.043	0.047	0.047	0.047	44,000	2,068	0.0470	0.376	0.344	0.376	0.376	0.376	5,500	0.3760	-2.08%
2024-07-10	0	0.048	0.041	0.048	0.042	0.049	460,000	21,276	0.0463	0.384	0.328	0.384	0.336	0.392	57,500	0.3700	6.67%
2024-07-09	0	0.045	0.044	0.046	-	-	0	0	-	0.360	0.352	0.368	-	-	0	-	0.00%
2024-07-08	0	0.045	0.043	0.047	0.045	0.045	180,000	8,100	0.0450	0.360	0.344	0.376	0.360	0.360	22,500	0.3600	4.65%
2024-07-05	0	0.043	0.043	0.050	0.042	0.043	146,000	6,224	0.0426	0.344	0.344	0.400	0.336	0.344	18,250	0.3410	-4.44%
2024-07-04	0	0.045	0.042	0.045	-	-	0	0	-	0.360	0.336	0.360	-	-	0	-	-2.17%
2024-07-03	0	0.046	0.043	0.047	0.046	0.046	100,000	4,644	0.0464	0.368	0.344	0.376	0.368	0.368	12,500	0.3715	-2.13%
2024-07-02	0	0.047	0.047	0.049	-	-	0	0	-	0.376	0.376	0.392	-	-	0	-	0.00%
2024-06-28	0	0.047	0.044	0.049	-	-	0	0	-	0.376	0.352	0.392	-	-	0	-	0.00%
2024-06-27	0	0.047	0.043	0.047	-	-	0	0	-	0.376	0.344	0.376	-	-	0	-	0.00%
2024-06-26	0	0.047	0.047	0.049	0.046	0.047	344,000	15,944	0.0463	0.376	0.376	0.392	0.368	0.376	43,000	0.3708	6.82%
2024-06-25	0	0.044	0.042	0.048	-	-	0	0	-	0.352	0.336	0.384	-	-	0	-	0.00%
2024-06-24	0	0.044	0.042	0.048	0.044	0.044	106,000	4,652	0.0439	0.352	0.336	0.384	0.352	0.352	13,250	0.3511	0.00%
2024-06-21	0	0.044	0.044	0.048	0.044	0.048	432,000	19,488	0.0451	0.352	0.352	0.384	0.352	0.384	54,000	0.3609	10.00%
2024-06-20	0	0.040	0.042	0.045	0.039	0.043	464,000	18,636	0.0402	0.320	0.336	0.360	0.312	0.344	58,000	0.3213	-9.09%
2024-06-19	0	0.044	0.043	0.049	0.044	0.049	756,000	35,344	0.0468	0.352	0.344	0.392	0.352	0.392	94,500	0.3740	-10.20%
2024-06-18	0	0.049	0.047	0.050	0.047	0.049	755,000	36,240	0.0480	0.392	0.376	0.400	0.376	0.392	94,375	0.3840	4.26%
2024-06-17	0	0.047	0.047	0.053	0.047	0.047	6,000	272	0.0453	0.376	0.376	0.424	0.376	0.376	750	0.3627	-7.84%
2024-06-14	0	0.051	0.045	0.051	0.050	0.051	456,000	23,192	0.0509	0.408	0.360	0.408	0.400	0.408	57,000	0.4069	10.87%
2024-06-13	0	0.046	0.046	0.050	-	-	0	0	-	0.368	0.368	0.400	-	-	0	-	2.22%
2024-06-12	0	0.045	0.045	0.050	0.045	0.045	100,000	4,868	0.0487	0.360	0.360	0.400	0.360	0.360	12,500	0.3894	-6.25%
2024-06-11	0	0.048	0.045	0.049	0.042	0.048	625,000	28,778	0.0460	0.384	0.360	0.392	0.336	0.384	78,125	0.3684	2.13%
2024-06-07	0	0.047	0.047	0.052	0.047	0.048	33,000	1,545	0.0468	0.376	0.376	0.416	0.376	0.384	4,125	0.3745	-2.08%
2024-06-06	0	0.048	0.048	0.051	0.047	0.048	80,000	3,768	0.0471	0.384	0.384	0.408	0.376	0.384	10,000	0.3768	-4.00%
2024-06-05	0	0.050	0.050	0.053	0.050	0.050	194,000	9,792	0.0505	0.400	0.400	0.424	0.400	0.400	24,250	0.4038	-3.85%
2024-06-04	0	0.052	0.047	0.052	0.047	0.052	520,000	26,768	0.0515	0.416	0.376	0.416	0.376	0.416	65,000	0.4118	4.00%
2024-06-03	0	0.050	0.050	0.054	0.050	0.050	224,000	11,200	0.0500	0.400	0.400	0.432	0.400	0.400	28,000	0.4000	-1.96%
2024-05-31	0	0.051	0.047	0.056	0.050	0.051	252,000	12,752	0.0506	0.408	0.376	0.448	0.400	0.408	31,500	0.4048	-1.92%
2024-05-30	0	0.052	0.051	0.052	0.049	0.063	4,688,000	260,400	0.0555	0.416	0.408	0.416	0.392	0.504	586,000	0.4444	6.12%
2024-05-29	0	0.049	0.049	0.052	0.049	0.049	20,000	980	0.0490	0.392	0.392	0.416	0.392	0.392	2,500	0.3920	-7.55%
2024-05-28	0	0.053	0.048	0.053	-	-	0	0	-	0.424	0.384	0.424	-	-	0	-	0.00%
2024-05-27	0	0.053	0.048	0.053	0.052	0.053	628,000	32,888	0.0524	0.424	0.384	0.424	0.416	0.424	78,500	0.4190	10.42%
2024-05-24	0	0.048	0.047	0.051	0.048	0.051	586,000	29,018	0.0495	0.384	0.376	0.408	0.384	0.408	73,250	0.3962	-5.88%
2024-05-23	0	0.051	0.047	0.052	-	-	0	0	-	0.408	0.376	0.416	-	-	0	-	0.00%
2024-05-22	0	0.051	0.048	0.052	0.045	0.052	460,000	22,080	0.0480	0.408	0.384	0.416	0.360	0.416	57,500	0.3840	2.00%
2024-05-21	0	0.050	0.045	0.052	-	-	0	0	-	0.400	0.360	0.416	-	-	0	-	0.00%
2024-05-20	0	0.050	0.047	0.050	0.046	0.050	212,000	10,240	0.0483	0.400	0.376	0.400	0.368	0.400	26,500	0.3864	6.38%
2024-05-17	0	0.047	0.047	0.051	0.047	0.050	114,000	5,424	0.0476	0.376	0.376	0.408	0.376	0.400	14,250	0.3806	-6.00%
2024-05-16	0	0.050	0.047	0.053	0.050	0.052	180,000	9,200	0.0511	0.400	0.376	0.424	0.400	0.416	22,500	0.4089	-3.85%
2024-05-14	0	0.052	0.048	0.052	0.048	0.052	1,052,000	53,964	0.0513	0.416	0.384	0.416	0.384	0.416	131,500	0.4104	13.04%
2024-05-13	0	0.046	0.044	0.048	-	-	0	0	-	0.368	0.352	0.384	-	-	0	-	0.00%
2024-05-10	0	0.046	0.046	0.048	0.044	0.047	38,000	1,686	0.0444	0.368	0.368	0.384	0.352	0.376	4,750	0.3549	-2.13%
2024-05-09	0	0.047	0.045	0.048	0.045	0.047	792,000	36,784	0.0464	0.376	0.360	0.384	0.360	0.376	99,000	0.3716	9.30%
2024-05-08	0	0.043	0.042	0.046	0.043	0.044	526,000	23,112	0.0439	0.344	0.336	0.368	0.344	0.352	65,750	0.3515	-2.27%
2024-05-07	0	0.044	0.043	0.049	-	-	0	0	-	0.352	0.344	0.392	-	-	0	-	0.00%
2024-05-06	0	0.044	0.044	0.047	-	-	0	0	-	0.352	0.352	0.376	-	-	0	-	2.33%
2024-05-03	0	0.043	0.043	0.046	0.043	0.043	172,000	7,396	0.0430	0.344	0.344	0.368	0.344	0.344	21,500	0.3440	-4.44%
2024-05-02	0	0.045	0.043	0.045	0.044	0.045	530,000	23,740	0.0448	0.360	0.344	0.360	0.352	0.360	66,250	0.3583	-2.17%
2024-04-30	0	0.046	0.043	0.047	0.040	0.047	2,628,000	114,276	0.0435	0.368	0.344	0.376	0.320	0.376	328,500	0.3479	-4.17%
2024-04-29	0	0.048	0.046	0.050	-	-	0	0	-	0.384	0.368	0.400	-	-	0	-	0.00%
2024-04-26	0	0.048	0.044	0.051	0.048	0.049	1,248,000	60,908	0.0488	0.384	0.352	0.408	0.384	0.392	156,000	0.3904	6.67%
2024-04-25	0	0.045	0.045	0.049	-	-	0	0	-	0.360	0.360	0.392	-	-	0	-	0.00%
2024-04-24	0	0.045	0.043	0.047	-	-	0	0	-	0.360	0.344	0.376	-	-	0	-	0.00%
2024-04-23	0	0.045	0.043	0.045	0.045	0.045	588,000	26,260	0.0447	0.360	0.344	0.360	0.360	0.360	73,500	0.3573	2.27%
2024-04-22	0	0.044	0.043	0.047	0.044	0.044	212,000	9,328	0.0440	0.352	0.344	0.376	0.352	0.352	26,500	0.3520	-10.20%
2024-04-19	0	0.049	0.043	0.049	0.049	0.050	200,000	9,868	0.0493	0.392	0.344	0.392	0.392	0.400	25,000	0.3947	4.26%
2024-04-18	0	0.047	0.043	0.050	0.047	0.047	12,000	564	0.0470	0.376	0.344	0.400	0.376	0.376	1,500	0.3760	0.00%
2024-04-17	0	0.047	0.043	0.047	-	-	0	0	-	0.376	0.344	0.376	-	-	0	-	0.00%
2024-04-16	0	0.047	0.044	0.049	0.045	0.048	116,000	5,268	0.0454	0.376	0.352	0.392	0.360	0.384	14,500	0.3633	-2.08%
2024-04-15	0	0.048	0.044	0.048	0.046	0.048	94,000	4,436	0.0472	0.384	0.352	0.384	0.368	0.384	11,750	0.3775	4.35%
2024-04-12	0	0.046	0.043	0.046	-	-	150	5	0.0333	0.368	0.344	0.368	-	-	19	0.2667	0.00%
2024-04-11	0	0.046	0.044	0.048	0.046	0.046	20,000	920	0.0460	0.368	0.352	0.384	0.368	0.368	2,500	0.3680	-2.13%
2024-04-10	0	0.047	0.046	0.047	-	-	0	0	-	0.376	0.368	0.376	-	-	0	-	0.00%
2024-04-09	0	0.047	0.046	0.047	0.045	0.047	958,000	44,516	0.0465	0.376	0.368	0.376	0.360	0.376	119,750	0.3717	0.00%
2024-04-08	0	0.047	0.047	0.051	0.047	0.049	212,000	10,012	0.0472	0.376	0.376	0.408	0.376	0.392	26,500	0.3778	-4.08%
2024-04-05	0	0.049	0.048	0.053	0.049	0.049	352,000	17,248	0.0490	0.392	0.384	0.424	0.392	0.392	44,000	0.3920	0.00%
2024-04-03	0	0.049	0.049	0.052	0.049	0.049	104,000	5,096	0.0490	0.392	0.392	0.416	0.392	0.392	13,000	0.3920	-2.00%
2024-04-02	0	0.050	0.050	0.051	0.049	0.051	3,240,000	161,940	0.0500	0.400	0.400	0.408	0.392	0.408	405,000	0.3999	-3.85%
2024-03-28	0	0.052	0.048	0.053	-	-	140,000	6,860	0.0490	0.416	0.384	0.424	-	-	17,500	0.3920	-1.89%
2024-03-27	0	0.053	0.049	0.054	0.050	0.053	1,772,000	93,320	0.0527	0.424	0.392	0.432	0.400	0.424	221,500	0.4213	6.00%
2024-03-26	0	0.050	0.051	0.055	0.050	0.052	94,000	4,842	0.0515	0.400	0.408	0.440	0.400	0.416	11,750	0.4121	0.00%
2024-03-25	0	0.050	0.050	0.056	0.050	0.050	12,000	600	0.0500	0.400	0.400	0.448	0.400	0.400	1,500	0.4000	-5.66%
2024-03-22	0	0.053	0.053	0.056	0.053	0.053	420,000	22,260	0.0530	0.424	0.424	0.448	0.424	0.424	52,500	0.4240	0.00%
2024-03-21	0	0.053	0.053	0.056	0.053	0.055	620,000	34,044	0.0549	0.424	0.424	0.448	0.424	0.440	77,500	0.4393	-3.64%
2024-03-20	0	0.055	0.055	0.056	-	-	0	0	-	0.440	0.440	0.448	-	-	0	-	0.00%
2024-03-19	0	0.055	0.055	0.056	-	-	8,000	448	0.0560	0.440	0.440	0.448	-	-	1,000	0.4480	0.00%
2024-03-18	0	0.055	0.055	0.056	0.055	0.055	804,000	44,220	0.0550	0.440	0.440	0.448	0.440	0.440	100,500	0.4400	0.00%
2024-03-15	0	0.055	0.054	0.056	0.054	0.055	3,576,000	194,380	0.0544	0.440	0.432	0.448	0.432	0.440	447,000	0.4349	1.85%
2024-03-14	0	0.054	0.053	0.054	0.054	0.054	602,000	32,496	0.0540	0.432	0.424	0.432	0.432	0.432	75,250	0.4318	1.89%
2024-03-13	0	0.053	0.053	0.056	0.053	0.053	786,000	41,634	0.0530	0.424	0.424	0.448	0.424	0.424	98,250	0.4238	0.00%
2024-03-12	0	0.053	0.050	0.053	0.048	0.053	2,060,000	101,840	0.0494	0.424	0.400	0.424	0.384	0.424	257,500	0.3955	8.16%
2024-03-11	0	0.049	0.048	0.056	0.049	0.049	104,000	5,096	0.0490	0.392	0.384	0.448	0.392	0.392	13,000	0.3920	-9.26%
2024-03-08	0	0.054	0.053	0.054	0.053	0.055	1,056,000	57,508	0.0545	0.432	0.424	0.432	0.424	0.440	132,000	0.4357	3.85%
2024-03-07	0	0.052	0.052	0.054	0.048	0.056	3,120,000	162,224	0.0520	0.416	0.416	0.432	0.384	0.448	390,000	0.4160	1.96%
2024-03-06	0	0.051	0.048	0.053	0.051	0.051	126,000	6,408	0.0509	0.408	0.384	0.424	0.408	0.408	15,750	0.4069	6.25%
2024-03-05	0	0.048	0.048	0.051	-	-	0	0	-	0.384	0.384	0.408	-	-	0	-	0.00%
2024-03-04	0	0.048	0.048	0.050	0.048	0.050	138,000	6,880	0.0499	0.384	0.384	0.400	0.384	0.400	17,250	0.3988	-4.00%
2024-03-01	0	0.050	0.050	0.051	0.050	0.051	464,000	23,204	0.0500	0.400	0.400	0.408	0.400	0.408	58,000	0.4001	4.17%
2024-02-29	0	0.048	0.048	0.049	0.046	0.050	404,000	19,688	0.0487	0.384	0.384	0.392	0.368	0.400	50,500	0.3899	0.00%
2024-02-28	0	0.048	0.046	0.048	0.045	0.052	4,010,000	193,638	0.0483	0.384	0.368	0.384	0.360	0.416	501,250	0.3863	0.00%
2024-02-27	0	0.048	0.045	0.048	0.046	0.052	3,472,000	167,504	0.0482	0.384	0.360	0.384	0.368	0.416	434,000	0.3860	-4.00%
2024-02-26	0	0.050	0.048	0.052	0.048	0.052	1,072,000	54,872	0.0512	0.400	0.384	0.416	0.384	0.416	134,000	0.4095	-9.09%
2024-02-23	0	0.055	0.053	0.055	0.052	0.058	2,144,000	115,004	0.0536	0.440	0.424	0.440	0.416	0.464	268,000	0.4291	-6.78%
2024-02-22	0	0.059	0.056	0.061	0.053	0.060	4,004,000	223,964	0.0559	0.472	0.448	0.488	0.424	0.480	500,500	0.4475	0.00%
2024-02-21	0	0.059	0.055	0.059	0.053	0.068	24,188,000	1,490,432	0.0616	0.472	0.440	0.472	0.424	0.544	3,023,500	0.4929	11.32%
2024-02-20	0	0.053	0.053	0.055	0.050	0.070	19,740,000	1,126,516	0.0571	0.424	0.424	0.440	0.400	0.560	2,467,500	0.4565	-17.19%
2024-02-19	0	0.064	0.063	0.064	0.035	0.064	30,841,000	1,676,074	0.0543	0.512	0.504	0.512	0.280	0.512	3,855,125	0.4348	128.57%
2024-02-16	0	0.028	0.028	0.031	0.027	0.027	4,000	108	0.0270	0.224	0.224	0.248	0.216	0.216	500	0.2160	7.69%
2024-02-15	0	0.026	0.026	0.031	0.026	0.026	160,000	4,160	0.0260	0.208	0.208	0.248	0.208	0.208	20,000	0.2080	-3.70%
2024-02-14	0	0.027	0.027	0.029	0.027	0.030	216,000	6,408	0.0297	0.216	0.216	0.232	0.216	0.240	27,000	0.2373	0.00%
2024-02-09	0	0.027	0.027	0.032	0.027	0.032	632,000	18,956	0.0300	0.216	0.216	0.256	0.216	0.256	79,000	0.2399	-3.57%
2024-02-08	0	0.028	0.028	0.030	0.027	0.031	1,364,000	38,980	0.0286	0.224	0.224	0.240	0.216	0.248	170,500	0.2286	3.70%
2024-02-07	0	0.027	0.027	0.028	0.026	0.030	3,212,000	89,740	0.0279	0.216	0.216	0.224	0.208	0.240	401,500	0.2235	3.85%
2024-02-06	0	0.026	0.026	0.028	0.026	0.026	4,000	104	0.0260	0.208	0.208	0.224	0.208	0.208	500	0.2080	0.00%
2024-02-05	0	0.026	0.022	0.025	0.022	0.027	1,960,000	48,724	0.0249	0.208	0.176	0.200	0.176	0.216	245,000	0.1989	8.33%
2024-02-02	0	0.024	0.024	0.028	0.023	0.029	504,000	13,604	0.0270	0.192	0.192	0.224	0.184	0.232	63,000	0.2159	0.00%
2024-02-01	0	0.024	0.024	0.026	0.023	0.027	2,074,000	51,714	0.0249	0.192	0.192	0.208	0.184	0.216	259,250	0.1995	4.35%
2024-01-31	0	0.023	0.023	0.025	0.020	0.029	5,088,000	116,240	0.0228	0.184	0.184	0.200	0.160	0.232	636,000	0.1828	-20.69%
2024-01-30	0	0.029	0.029	0.031	0.029	0.029	172,000	4,960	0.0288	0.232	0.232	0.248	0.232	0.232	21,500	0.2307	-9.38%
2024-01-29	0	0.032	0.029	0.032	-	-	0	0	-	0.256	0.232	0.256	-	-	0	-	0.00%
2024-01-26	0	0.032	0.029	0.032	-	-	0	0	-	0.256	0.232	0.256	-	-	0	-	0.00%
2024-01-25	0	0.032	0.029	0.032	-	-	0	0	-	0.256	0.232	0.256	-	-	0	-	0.00%
2024-01-24	0	0.032	0.029	0.032	-	-	0	0	-	0.256	0.232	0.256	-	-	0	-	0.00%
2024-01-23	0	0.032	0.030	0.032	0.032	0.032	128,000	4,096	0.0320	0.256	0.240	0.256	0.256	0.256	16,000	0.2560	10.34%
2024-01-22	0	0.029	0.029	0.032	0.029	0.030	176,000	5,232	0.0297	0.232	0.232	0.256	0.232	0.240	22,000	0.2378	-3.33%
2024-01-19	0	0.030	0.031	0.032	0.030	0.031	396,000	12,120	0.0306	0.240	0.248	0.256	0.240	0.248	49,500	0.2448	-3.23%
2024-01-18	0	0.031	0.031	0.033	-	-	0	0	-	0.248	0.248	0.264	-	-	0	-	0.00%
2024-01-17	0	0.031	0.031	0.033	0.031	0.032	556,000	17,424	0.0313	0.248	0.248	0.264	0.248	0.256	69,500	0.2507	0.00%
2024-01-16	0	0.031	0.031	0.034	0.031	0.031	156,000	4,836	0.0310	0.248	0.248	0.272	0.248	0.248	19,500	0.2480	0.00%
2024-01-15	0	0.031	0.030	0.031	0.031	0.031	60,000	1,860	0.0310	0.248	0.240	0.248	0.248	0.248	7,500	0.2480	0.00%
2024-01-12	0	0.031	0.031	0.033	-	-	0	0	-	0.248	0.248	0.264	-	-	0	-	0.00%
2024-01-11	0	0.031	0.031	0.034	0.030	0.031	66,000	2,012	0.0305	0.248	0.248	0.272	0.240	0.248	8,250	0.2439	-3.13%
2024-01-10	0	0.032	0.032	0.035	0.031	0.034	32,000	1,012	0.0316	0.256	0.256	0.280	0.248	0.272	4,000	0.2530	-8.57%
2024-01-09	0	0.035	0.032	0.036	0.035	0.035	136,000	4,760	0.0350	0.280	0.256	0.288	0.280	0.280	17,000	0.2800	2.94%
2024-01-08	0	0.034	0.033	0.034	0.034	0.034	24,000	816	0.0340	0.272	0.264	0.272	0.272	0.272	3,000	0.2720	6.25%
2024-01-05	0	0.032	0.032	0.035	0.032	0.036	1,804,000	61,712	0.0342	0.256	0.256	0.280	0.256	0.288	225,500	0.2737	0.00%
2024-01-04	0	0.032	0.030	0.033	0.029	0.032	70,000	2,176	0.0311	0.256	0.240	0.264	0.232	0.256	8,750	0.2487	0.00%
2024-01-03	0	0.032	0.030	0.033	0.030	0.032	304,000	9,392	0.0309	0.256	0.240	0.264	0.240	0.256	38,000	0.2472	-3.03%
2024-01-02	0	0.033	0.030	0.033	-	-	0	0	-	0.264	0.240	0.264	-	-	0	-	0.00%
2023-12-29	0	0.033	0.030	0.033	0.030	0.033	604,000	18,132	0.0300	0.264	0.240	0.264	0.240	0.264	75,500	0.2402	0.00%
2023-12-28	0	0.033	0.031	0.033	0.033	0.033	200,000	6,600	0.0330	0.264	0.248	0.264	0.264	0.264	25,000	0.2640	0.00%
2023-12-27	0	0.033	0.029	0.033	0.030	0.033	324,000	9,732	0.0300	0.264	0.232	0.264	0.240	0.264	40,500	0.2403	3.12%
2023-12-22	0	0.032	0.030	0.032	-	-	0	0	-	0.256	0.240	0.256	-	-	0	-	-3.03%
2023-12-21	0	0.033	0.030	0.033	0.030	0.033	420,000	12,948	0.0308	0.264	0.240	0.264	0.240	0.264	52,500	0.2466	0.00%
2023-12-20	0	0.033	0.031	0.033	0.033	0.033	20,000	660	0.0330	0.264	0.248	0.264	0.264	0.264	2,500	0.2640	0.00%
2023-12-19	0	0.033	0.030	0.033	-	-	0	0	-	0.264	0.240	0.264	-	-	0	-	0.00%
2023-12-18	0	0.033	0.029	0.033	0.029	0.033	624,000	18,564	0.0298	0.264	0.232	0.264	0.232	0.264	78,000	0.2380	0.00%
2023-12-15	0	0.033	0.030	0.033	0.030	0.033	10,000	302	0.0302	0.264	0.240	0.264	0.240	0.264	1,250	0.2416	0.00%
2023-12-14	0	0.033	0.031	0.033	0.031	0.033	64,000	1,992	0.0311	0.264	0.248	0.264	0.248	0.264	8,000	0.2490	0.00%
2023-12-13	0	0.033	0.030	0.033	-	-	0	0	-	0.264	0.240	0.264	-	-	0	-	0.00%
2023-12-12	0	0.033	0.030	0.033	0.030	0.033	204,000	6,132	0.0301	0.264	0.240	0.264	0.240	0.264	25,500	0.2405	0.00%
2023-12-11	0	0.033	0.030	0.033	0.030	0.033	68,000	2,052	0.0302	0.264	0.240	0.264	0.240	0.264	8,500	0.2414	0.00%
2023-12-08	0	0.033	0.030	0.033	-	-	0	0	-	0.264	0.240	0.264	-	-	0	-	0.00%
2023-12-07	0	0.033	0.030	0.034	-	-	0	0	-	0.264	0.240	0.272	-	-	0	-	0.00%
2023-12-06	0	0.033	0.030	0.034	0.031	0.033	1,204,000	38,088	0.0316	0.264	0.240	0.272	0.248	0.264	150,500	0.2531	-5.71%
2023-12-05	0	0.035	0.033	0.035	0.035	0.035	800,000	28,000	0.0350	0.280	0.264	0.280	0.280	0.280	100,000	0.2800	-5.41%
2023-12-04	0	0.037	0.034	0.037	0.036	0.037	364,000	13,392	0.0368	0.296	0.272	0.296	0.288	0.296	45,500	0.2943	12.12%
2023-12-01	0	0.033	0.032	0.036	-	-	0	0	-	0.264	0.256	0.288	-	-	0	-	0.00%
2023-11-30	0	0.033	0.033	0.036	0.033	0.033	8,000	264	0.0330	0.264	0.264	0.288	0.264	0.264	1,000	0.2640	0.00%
2023-11-29	0	0.033	0.033	0.036	0.033	0.033	120,000	3,960	0.0330	0.264	0.264	0.288	0.264	0.264	15,000	0.2640	0.00%
2023-11-28	0	0.033	0.033	0.035	0.032	0.034	120,000	3,968	0.0331	0.264	0.264	0.280	0.256	0.272	15,000	0.2645	-10.81%
2023-11-27	0	0.037	0.035	0.038	-	-	0	0	-	0.296	0.280	0.304	-	-	0	-	0.00%
2023-11-24	0	0.037	0.036	0.039	0.032	0.037	30,000	1,052	0.0351	0.296	0.288	0.312	0.256	0.296	3,750	0.2805	0.00%
2023-11-23	0	0.037	0.031	0.037	0.037	0.037	334,000	12,334	0.0369	0.296	0.248	0.296	0.296	0.296	41,750	0.2954	15.62%
2023-11-22	0	0.032	0.030	0.032	0.032	0.033	344,000	11,120	0.0323	0.256	0.240	0.256	0.256	0.264	43,000	0.2586	-3.03%
2023-11-21	0	0.033	0.032	0.038	0.033	0.035	340,000	11,268	0.0331	0.264	0.256	0.304	0.264	0.280	42,500	0.2651	-5.71%
2023-11-20	0	0.035	0.032	0.035	0.031	0.036	10,000	322	0.0322	0.280	0.256	0.280	0.248	0.288	1,250	0.2576	-5.41%
2023-11-17	0	0.037	0.033	0.037	0.031	0.037	344,000	11,160	0.0324	0.296	0.264	0.296	0.248	0.296	43,000	0.2595	19.35%
2023-11-16	0	0.031	0.031	0.032	0.031	0.031	300,000	9,300	0.0310	0.248	0.248	0.256	0.248	0.248	37,500	0.2480	-3.13%
2023-11-15	0	0.032	0.029	0.032	0.032	0.032	12,000	384	0.0320	0.256	0.232	0.256	0.256	0.256	1,500	0.2560	3.23%
2023-11-14	0	0.031	0.029	0.031	-	-	0	0	-	0.248	0.232	0.248	-	-	0	-	0.00%
2023-11-13	0	0.031	0.028	0.031	-	-	0	0	-	0.248	0.224	0.248	-	-	0	-	0.00%
2023-11-10	0	0.031	0.029	0.032	-	-	0	0	-	0.248	0.232	0.256	-	-	0	-	0.00%
2023-11-09	0	0.031	0.029	0.032	-	-	0	0	-	0.248	0.232	0.256	-	-	0	-	0.00%
2023-11-08	0	0.031	0.029	0.033	0.031	0.032	708,000	21,788	0.0308	0.248	0.232	0.264	0.248	0.256	88,500	0.2462	3.33%
2023-11-07	0	0.030	0.031	0.033	0.029	0.032	714,000	21,248	0.0298	0.240	0.248	0.264	0.232	0.256	89,250	0.2381	-9.09%
2023-11-06	0	0.033	0.030	0.033	0.030	0.033	498,000	15,420	0.0310	0.264	0.240	0.264	0.240	0.264	62,250	0.2477	-2.94%
2023-11-03	0	0.034	0.032	0.034	0.031	0.034	44,000	1,416	0.0322	0.272	0.256	0.272	0.248	0.272	5,500	0.2575	-2.86%
2023-11-02	0	0.035	0.031	0.035	0.031	0.036	66,000	2,190	0.0332	0.280	0.248	0.280	0.248	0.288	8,250	0.2655	0.00%
2023-11-01	0	0.035	0.030	0.035	0.030	0.035	520,000	16,056	0.0309	0.280	0.240	0.280	0.240	0.280	65,000	0.2470	0.00%
2023-10-31	0	0.035	0.030	0.035	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	0.00%
2023-10-30	0	0.035	0.030	0.035	-	-	150	5	0.0333	0.280	0.240	0.280	-	-	19	0.2667	0.00%
2023-10-27	0	0.035	0.030	0.035	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	0.00%
2023-10-26	0	0.035	0.030	0.035	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	0.00%
2023-10-25	0	0.035	0.032	0.035	0.035	0.035	4,000	140	0.0350	0.280	0.256	0.280	0.280	0.280	500	0.2800	9.37%
2023-10-24	0	0.032	0.032	0.035	0.030	0.030	6,000	172	0.0287	0.256	0.256	0.280	0.240	0.240	750	0.2293	0.00%
2023-10-20	0	0.032	0.030	0.034	0.029	0.032	173,000	5,521	0.0319	0.256	0.240	0.272	0.232	0.256	21,625	0.2553	0.00%
2023-10-19	0	0.032	0.028	0.032	0.029	0.032	2,290,000	70,230	0.0307	0.256	0.224	0.256	0.232	0.256	286,250	0.2453	-8.57%
2023-10-18	0	0.035	0.031	0.034	0.031	0.035	474,000	15,162	0.0320	0.280	0.248	0.272	0.248	0.280	59,250	0.2559	2.94%
2023-10-17	0	0.034	0.031	0.034	-	-	0	0	-	0.272	0.248	0.272	-	-	0	-	0.00%
2023-10-16	0	0.034	0.030	0.034	0.034	0.034	120,000	4,064	0.0339	0.272	0.240	0.272	0.272	0.272	15,000	0.2709	3.03%
2023-10-13	0	0.033	0.031	0.035	0.031	0.034	76,000	2,384	0.0314	0.264	0.248	0.280	0.248	0.272	9,500	0.2509	-5.71%
2023-10-12	0	0.035	0.031	0.035	0.035	0.035	64,000	2,240	0.0350	0.280	0.248	0.280	0.280	0.280	8,000	0.2800	9.37%
2023-10-11	0	0.032	0.032	0.035	0.032	0.032	992,000	31,744	0.0320	0.256	0.256	0.280	0.256	0.256	124,000	0.2560	-8.57%
2023-10-10	0	0.035	0.034	0.035	0.031	0.035	338,000	11,746	0.0348	0.280	0.272	0.280	0.248	0.280	42,250	0.2780	0.00%
2023-10-09	0	0.035	0.031	0.035	0.035	0.035	300,000	10,500	0.0350	0.280	0.248	0.280	0.280	0.280	37,500	0.2800	2.94%
2023-10-06	0	0.034	0.033	0.035	-	-	0	0	-	0.272	0.264	0.280	-	-	0	-	0.00%
2023-10-05	0	0.034	0.034	0.035	0.033	0.033	76,000	2,508	0.0330	0.272	0.272	0.280	0.264	0.264	9,500	0.2640	0.00%
2023-10-04	0	0.034	0.034	0.035	-	-	0	0	-	0.272	0.272	0.280	-	-	0	-	0.00%
2023-10-03	0	0.034	0.033	0.035	-	-	0	0	-	0.272	0.264	0.280	-	-	0	-	0.00%
2023-09-29	0	0.034	0.033	0.034	0.033	0.038	926,000	32,498	0.0351	0.272	0.264	0.272	0.264	0.304	115,750	0.2808	3.03%
2023-09-28	0	0.033	0.033	0.037	0.033	0.035	144,000	4,892	0.0340	0.264	0.264	0.296	0.264	0.280	18,000	0.2718	-10.81%
2023-09-27	0	0.037	0.037	0.039	0.035	0.035	4,000	140	0.0350	0.296	0.296	0.312	0.280	0.280	500	0.2800	0.00%
2023-09-26	0	0.037	0.037	0.039	0.034	0.037	586,000	20,772	0.0354	0.296	0.296	0.312	0.272	0.296	73,250	0.2836	-5.13%
2023-09-25	0	0.039	0.034	0.039	-	-	0	0	-	0.312	0.272	0.312	-	-	0	-	0.00%
2023-09-22	0	0.039	0.033	0.039	0.034	0.039	332,000	11,396	0.0343	0.312	0.264	0.312	0.272	0.312	41,500	0.2746	0.00%
2023-09-21	0	0.039	0.033	0.039	-	-	0	0	-	0.312	0.264	0.312	-	-	0	-	0.00%
2023-09-20	0	0.039	0.034	0.039	-	-	0	0	-	0.312	0.272	0.312	-	-	0	-	0.00%
2023-09-19	0	0.039	0.033	0.039	-	-	0	0	-	0.312	0.264	0.312	-	-	0	-	0.00%
2023-09-18	0	0.039	0.033	0.039	-	-	0	0	-	0.312	0.264	0.312	-	-	0	-	0.00%
2023-09-15	0	0.039	0.035	0.039	0.034	0.039	1,524,000	53,760	0.0353	0.312	0.280	0.312	0.272	0.312	190,500	0.2822	2.63%
2023-09-14	0	0.038	0.036	0.043	-	-	0	0	-	0.304	0.288	0.344	-	-	0	-	0.00%
2023-09-13	0	0.038	0.036	0.038	-	-	0	0	-	0.304	0.288	0.304	-	-	0	-	0.00%
2023-09-12	0	0.038	0.038	0.042	-	-	0	0	-	0.304	0.304	0.336	-	-	0	-	0.00%
2023-09-11	0	0.038	0.037	0.042	-	-	0	0	-	0.304	0.296	0.336	-	-	0	-	0.00%
2023-09-07	0	0.038	0.038	0.040	-	-	0	0	-	0.304	0.304	0.320	-	-	0	-	0.00%
2023-09-06	0	0.038	0.038	0.041	-	-	0	0	-	0.304	0.304	0.328	-	-	0	-	0.00%
2023-09-05	0	0.038	0.037	0.038	0.038	0.038	70,000	2,648	0.0378	0.304	0.296	0.304	0.304	0.304	8,750	0.3026	-5.00%
2023-09-04	0	0.040	0.037	0.040	0.040	0.040	260,000	10,400	0.0400	0.320	0.296	0.320	0.320	0.320	32,500	0.3200	11.11%
2023-08-31	0	0.036	0.036	0.041	0.036	0.039	188,000	7,080	0.0377	0.288	0.288	0.328	0.288	0.312	23,500	0.3013	-5.26%
2023-08-30	0	0.038	0.036	0.039	-	-	0	0	-	0.304	0.288	0.312	-	-	0	-	0.00%
2023-08-29	0	0.038	0.037	0.039	-	-	0	0	-	0.304	0.296	0.312	-	-	0	-	0.00%
2023-08-28	0	0.038	0.037	0.040	-	-	0	0	-	0.304	0.296	0.320	-	-	0	-	0.00%
2023-08-25	0	0.038	0.038	0.040	0.038	0.043	506,000	21,132	0.0418	0.304	0.304	0.320	0.304	0.344	63,250	0.3341	0.00%
2023-08-24	0	0.038	0.033	0.038	0.038	0.038	224,000	8,512	0.0380	0.304	0.264	0.304	0.304	0.304	28,000	0.3040	-2.56%
2023-08-23	0	0.039	0.038	0.041	-	-	0	0	-	0.312	0.304	0.328	-	-	0	-	0.00%
2023-08-22	0	0.039	0.038	0.041	-	-	0	0	-	0.312	0.304	0.328	-	-	0	-	0.00%
2023-08-21	0	0.039	0.038	0.042	0.038	0.039	32,000	1,224	0.0383	0.312	0.304	0.336	0.304	0.312	4,000	0.3060	2.63%
2023-08-18	0	0.038	0.038	0.042	-	-	0	0	-	0.304	0.304	0.336	-	-	0	-	0.00%
2023-08-17	0	0.038	0.035	0.038	0.038	0.038	28,000	1,064	0.0380	0.304	0.280	0.304	0.304	0.304	3,500	0.3040	-2.56%
2023-08-16	0	0.039	0.037	0.043	-	-	0	0	-	0.312	0.296	0.344	-	-	0	-	0.00%
2023-08-15	0	0.039	0.036	0.042	0.038	0.039	244,000	9,468	0.0388	0.312	0.288	0.336	0.304	0.312	30,500	0.3104	-2.50%
2023-08-14	0	0.040	0.039	0.040	-	-	0	0	-	0.320	0.312	0.320	-	-	0	-	0.00%
2023-08-11	0	0.040	0.039	0.045	-	-	0	0	-	0.320	0.312	0.360	-	-	0	-	0.00%
2023-08-10	0	0.040	0.039	0.040	0.040	0.040	40,000	1,600	0.0400	0.320	0.312	0.320	0.320	0.320	5,000	0.3200	0.00%
2023-08-09	0	0.040	0.040	0.046	0.040	0.040	80,000	3,200	0.0400	0.320	0.320	0.368	0.320	0.320	10,000	0.3200	-2.44%
2023-08-08	0	0.041	0.039	0.041	0.041	0.042	200,000	8,296	0.0415	0.328	0.312	0.328	0.328	0.336	25,000	0.3318	0.00%
2023-08-07	0	0.041	0.040	0.042	0.041	0.041	100,000	4,100	0.0410	0.328	0.320	0.336	0.328	0.328	12,500	0.3280	-8.89%
2023-08-04	0	0.045	0.040	0.045	0.045	0.045	248,000	11,160	0.0450	0.360	0.320	0.360	0.360	0.360	31,000	0.3600	2.27%
2023-08-03	0	0.044	0.040	0.044	-	-	0	0	-	0.352	0.320	0.352	-	-	0	-	0.00%
2023-08-02	0	0.044	0.039	0.044	-	-	0	0	-	0.352	0.312	0.352	-	-	0	-	0.00%
2023-08-01	0	0.044	0.038	0.044	-	-	0	0	-	0.352	0.304	0.352	-	-	0	-	0.00%
2023-07-31	0	0.044	0.044	0.045	0.041	0.041	42,000	1,710	0.0407	0.352	0.352	0.360	0.328	0.328	5,250	0.3257	-2.22%
2023-07-28	0	0.045	0.039	0.045	-	-	0	0	-	0.360	0.312	0.360	-	-	0	-	0.00%
2023-07-27	0	0.045	0.039	0.045	0.038	0.045	16,000	608	0.0380	0.360	0.312	0.360	0.304	0.360	2,000	0.3040	4.65%
2023-07-26	0	0.043	0.038	0.044	-	-	0	0	-	0.344	0.304	0.352	-	-	0	-	0.00%
2023-07-25	0	0.043	0.038	0.043	-	-	0	0	-	0.344	0.304	0.344	-	-	0	-	0.00%
2023-07-24	0	0.043	0.037	0.043	-	-	2,000	66	0.0330	0.344	0.296	0.344	-	-	250	0.2640	0.00%
2023-07-21	0	0.043	0.041	0.043	0.040	0.043	108,000	4,404	0.0408	0.344	0.328	0.344	0.320	0.344	13,500	0.3262	0.00%
2023-07-20	0	0.043	0.037	0.043	0.037	0.043	504,000	19,496	0.0387	0.344	0.296	0.344	0.296	0.344	63,000	0.3095	-4.44%
2023-07-19	0	0.045	0.040	0.046	-	-	0	0	-	0.360	0.320	0.368	-	-	0	-	0.00%
2023-07-18	0	0.045	0.038	0.046	0.045	0.045	4,000	180	0.0450	0.360	0.304	0.368	0.360	0.360	500	0.3600	7.14%
2023-07-14	0	0.042	0.040	0.045	0.037	0.042	24,176,000	896,788	0.0371	0.336	0.320	0.360	0.296	0.336	3,022,000	0.2968	2.44%
2023-07-13	0	0.041	0.040	0.043	0.040	0.048	1,116,000	47,252	0.0423	0.328	0.320	0.344	0.320	0.384	139,500	0.3387	-14.58%
2023-07-12	0	0.048	0.044	0.048	0.041	0.048	132,000	5,500	0.0417	0.384	0.352	0.384	0.328	0.384	16,500	0.3333	9.09%
2023-07-11	0	0.044	0.043	0.046	0.042	0.044	84,000	3,660	0.0436	0.352	0.344	0.368	0.336	0.352	10,500	0.3486	0.00%
2023-07-10	0	0.044	0.040	0.044	-	-	0	0	-	0.352	0.320	0.352	-	-	0	-	0.00%
2023-07-07	0	0.044	0.040	0.044	-	-	0	0	-	0.352	0.320	0.352	-	-	0	-	0.00%
2023-07-06	0	0.044	0.040	0.044	0.041	0.044	40,000	1,652	0.0413	0.352	0.320	0.352	0.328	0.352	5,000	0.3304	0.00%
2023-07-05	0	0.044	0.041	0.045	0.041	0.044	52,000	2,144	0.0412	0.352	0.328	0.360	0.328	0.352	6,500	0.3298	0.00%
2023-07-04	0	0.044	0.041	0.044	0.041	0.045	284,000	11,860	0.0418	0.352	0.328	0.352	0.328	0.360	35,500	0.3341	-2.22%
2023-07-03	0	0.045	0.041	0.045	0.042	0.046	240,000	10,272	0.0428	0.360	0.328	0.360	0.336	0.368	30,000	0.3424	0.00%
2023-06-30	0	0.045	0.042	0.045	-	-	0	0	-	0.360	0.336	0.360	-	-	0	-	0.00%
2023-06-29	0	0.045	0.042	0.045	-	-	0	0	-	0.360	0.336	0.360	-	-	0	-	0.00%
2023-06-28	0	0.045	0.043	0.045	-	-	0	0	-	0.360	0.344	0.360	-	-	0	-	-2.17%
2023-06-27	0	0.046	0.046	0.048	0.045	0.046	180,000	8,224	0.0457	0.368	0.368	0.384	0.360	0.368	22,500	0.3655	2.22%
2023-06-26	0	0.045	0.041	0.045	-	-	0	0	-	0.360	0.328	0.360	-	-	0	-	-2.17%
2023-06-23	0	0.046	0.042	0.046	-	-	0	0	-	0.368	0.336	0.368	-	-	0	-	0.00%
2023-06-21	0	0.046	0.043	0.046	0.042	0.046	232,000	9,852	0.0425	0.368	0.344	0.368	0.336	0.368	29,000	0.3397	-4.17%
2023-06-20	0	0.048	0.043	0.048	-	-	0	0	-	0.384	0.344	0.384	-	-	0	-	0.00%
2023-06-19	0	0.048	0.043	0.048	0.048	0.048	24,000	1,152	0.0480	0.384	0.344	0.384	0.384	0.384	3,000	0.3840	0.00%
2023-06-16	0	0.048	0.043	0.048	0.042	0.049	628,000	28,468	0.0453	0.384	0.344	0.384	0.336	0.392	78,500	0.3626	-2.04%
2023-06-15	0	0.049	0.044	0.049	0.044	0.049	222,000	10,300	0.0464	0.392	0.352	0.392	0.352	0.392	27,750	0.3712	11.36%
2023-06-14	0	0.044	0.044	0.048	0.040	0.048	578,000	24,130	0.0417	0.352	0.352	0.384	0.320	0.384	72,250	0.3340	-2.22%
2023-06-13	0	0.045	0.040	0.045	0.041	0.045	100,000	4,116	0.0412	0.360	0.320	0.360	0.328	0.360	12,500	0.3293	0.00%
2023-06-12	0	0.045	0.041	0.045	0.045	0.045	16,000	720	0.0450	0.360	0.328	0.360	0.360	0.360	2,000	0.3600	-2.17%
2023-06-09	0	0.046	0.046	0.047	0.046	0.046	200,000	9,200	0.0460	0.368	0.368	0.376	0.368	0.368	25,000	0.3680	0.00%
2023-06-08	0	0.046	0.040	0.046	0.043	0.046	136,000	5,860	0.0431	0.368	0.320	0.368	0.344	0.368	17,000	0.3447	6.98%
2023-06-07	0	0.043	0.041	0.043	0.037	0.044	606,000	24,948	0.0412	0.344	0.328	0.344	0.296	0.352	75,750	0.3293	0.00%
2023-06-06	0	0.043	0.038	0.044	-	-	0	0	-	0.344	0.304	0.352	-	-	0	-	0.00%
2023-06-05	0	0.043	0.037	0.043	0.042	0.043	64,000	2,700	0.0422	0.344	0.296	0.344	0.336	0.344	8,000	0.3375	0.00%
2023-06-02	0	0.043	0.037	0.043	-	-	2,000	70	0.0350	0.344	0.296	0.344	-	-	250	0.2800	0.00%
2023-06-01	0	0.043	0.042	0.044	0.039	0.044	62,000	2,442	0.0394	0.344	0.336	0.352	0.312	0.352	7,750	0.3151	2.38%
2023-05-31	0	0.042	0.022	0.043	0.037	0.043	716,000	29,300	0.0409	0.336	0.176	0.344	0.296	0.344	89,500	0.3274	-6.67%
2023-05-30	0	0.045	0.042	0.045	0.045	0.045	12,000	540	0.0450	0.360	0.336	0.360	0.360	0.360	1,500	0.3600	2.27%
2023-05-29	0	0.044	0.042	0.045	-	-	0	0	-	0.352	0.336	0.360	-	-	0	-	0.00%
2023-05-25	0	0.044	0.042	0.045	-	-	0	0	-	0.352	0.336	0.360	-	-	0	-	0.00%
2023-05-24	0	0.044	0.043	0.046	-	-	0	0	-	0.352	0.344	0.368	-	-	0	-	0.00%
2023-05-23	0	0.044	0.043	0.046	0.042	0.044	260,000	11,320	0.0435	0.352	0.344	0.368	0.336	0.352	32,500	0.3483	0.00%
2023-05-22	0	0.044	0.042	0.048	-	-	0	0	-	0.352	0.336	0.384	-	-	0	-	0.00%
2023-05-19	0	0.044	0.042	0.046	-	-	0	0	-	0.352	0.336	0.368	-	-	0	-	0.00%
2023-05-18	0	0.044	0.043	0.047	-	-	16,000	720	0.0450	0.352	0.344	0.376	-	-	2,000	0.3600	0.00%
2023-05-17	0	0.044	0.044	0.045	0.042	0.046	48,000	2,032	0.0423	0.352	0.352	0.360	0.336	0.368	6,000	0.3387	-4.35%
2023-05-16	0	0.046	0.042	0.047	0.041	0.046	680,000	29,516	0.0434	0.368	0.336	0.376	0.328	0.368	85,000	0.3472	-2.13%
2023-05-15	0	0.047	0.043	0.047	-	-	0	0	-	0.376	0.344	0.376	-	-	0	-	0.00%
2023-05-12	0	0.047	0.043	0.047	-	-	2,000	74	0.0370	0.376	0.344	0.376	-	-	250	0.2960	0.00%
2023-05-11	0	0.047	0.044	0.049	-	-	2,000	76	0.0380	0.376	0.352	0.392	-	-	250	0.3040	0.00%
2023-05-10	0	0.047	0.043	0.048	-	-	0	0	-	0.376	0.344	0.384	-	-	0	-	0.00%
2023-05-09	0	0.047	0.043	0.047	-	-	0	0	-	0.376	0.344	0.376	-	-	0	-	-2.08%
2023-05-08	0	0.048	0.046	0.048	0.046	0.048	112,000	5,260	0.0470	0.384	0.368	0.384	0.368	0.384	14,000	0.3757	0.00%
2023-05-05	0	0.048	0.043	0.048	-	-	0	0	-	0.384	0.344	0.384	-	-	0	-	0.00%
2023-05-04	0	0.048	0.043	0.048	0.043	0.048	36,000	1,632	0.0453	0.384	0.344	0.384	0.344	0.384	4,500	0.3627	0.00%
2023-05-03	0	0.048	0.043	0.046	0.042	0.048	228,000	10,676	0.0468	0.384	0.344	0.368	0.336	0.384	28,500	0.3746	2.13%
2023-05-02	0	0.047	0.045	0.048	-	-	0	0	-	0.376	0.360	0.384	-	-	0	-	0.00%
2023-04-28	0	0.047	0.045	0.047	0.041	0.047	140,000	6,100	0.0436	0.376	0.360	0.376	0.328	0.376	17,500	0.3486	-2.08%
2023-04-27	0	0.048	0.043	0.048	0.043	0.048	152,000	6,600	0.0434	0.384	0.344	0.384	0.344	0.384	19,000	0.3474	6.67%
2023-04-26	0	0.045	0.043	0.049	-	-	0	0	-	0.360	0.344	0.392	-	-	0	-	0.00%
2023-04-25	0	0.045	0.044	0.048	-	-	0	0	-	0.360	0.352	0.384	-	-	0	-	0.00%
2023-04-24	0	0.045	0.045	0.048	0.043	0.049	1,456,000	63,644	0.0437	0.360	0.360	0.384	0.344	0.392	182,000	0.3497	-6.25%
2023-04-21	0	0.048	0.045	0.050	0.045	0.048	268,000	12,372	0.0462	0.384	0.360	0.400	0.360	0.384	33,500	0.3693	-4.00%
2023-04-20	0	0.050	0.050	0.052	0.046	0.046	4,000	184	0.0460	0.400	0.400	0.416	0.368	0.368	500	0.3680	4.17%
2023-04-19	0	0.048	0.048	0.049	0.048	0.048	126,000	6,036	0.0479	0.384	0.384	0.392	0.384	0.384	15,750	0.3832	-4.00%
2023-04-18	0	0.050	0.048	0.051	-	-	0	0	-	0.400	0.384	0.408	-	-	0	-	0.00%
2023-04-17	0	0.050	0.048	0.050	-	-	0	0	-	0.400	0.384	0.400	-	-	0	-	0.00%
2023-04-14	0	0.050	0.048	0.050	0.048	0.050	724,000	34,880	0.0482	0.400	0.384	0.400	0.384	0.400	90,500	0.3854	0.00%
2023-04-13	0	0.050	0.049	0.050	0.049	0.050	168,000	8,326	0.0496	0.400	0.392	0.400	0.392	0.400	21,000	0.3965	-1.96%
2023-04-12	0	0.051	0.050	0.052	-	-	0	0	-	0.408	0.400	0.416	-	-	0	-	0.00%
2023-04-11	0	0.051	0.050	0.052	0.048	0.051	128,000	6,284	0.0491	0.408	0.400	0.416	0.384	0.408	16,000	0.3928	-1.92%
2023-04-06	0	0.052	0.050	0.052	0.050	0.052	740,000	37,632	0.0509	0.416	0.400	0.416	0.400	0.416	92,500	0.4068	8.33%
2023-04-04	0	0.048	0.048	0.051	0.048	0.051	80,000	3,920	0.0490	0.384	0.384	0.408	0.384	0.408	10,000	0.3920	-4.00%
2023-04-03	0	0.050	0.048	0.050	-	-	116,000	5,568	0.0480	0.400	0.384	0.400	-	-	14,500	0.3840	-1.96%
2023-03-31	0	0.051	0.048	0.052	0.046	0.052	224,000	11,168	0.0499	0.408	0.384	0.416	0.368	0.416	28,000	0.3989	10.87%
2023-03-30	0	0.046	0.046	0.050	0.046	0.047	76,000	3,504	0.0461	0.368	0.368	0.400	0.368	0.376	9,500	0.3688	-4.17%
2023-03-29	0	0.048	0.048	0.050	0.047	0.047	20,000	940	0.0470	0.384	0.384	0.400	0.376	0.376	2,500	0.3760	-2.04%
2023-03-28	0	0.049	0.046	0.049	-	-	0	0	-	0.392	0.368	0.392	-	-	0	-	0.00%
2023-03-27	0	0.049	0.049	0.050	0.047	0.047	4,000	188	0.0470	0.392	0.392	0.400	0.376	0.376	500	0.3760	0.00%
2023-03-24	0	0.049	0.048	0.050	0.048	0.049	312,000	15,124	0.0485	0.392	0.384	0.400	0.384	0.392	39,000	0.3878	0.00%
2023-03-23	0	0.049	0.048	0.049	-	-	0	0	-	0.392	0.384	0.392	-	-	0	-	0.00%
2023-03-22	0	0.049	0.048	0.049	0.049	0.049	56,000	2,744	0.0490	0.392	0.384	0.392	0.392	0.392	7,000	0.3920	0.00%
2023-03-21	0	0.049	0.049	0.052	0.049	0.049	14,000	678	0.0484	0.392	0.392	0.416	0.392	0.392	1,750	0.3874	0.00%
2023-03-20	0	0.049	0.049	0.051	0.049	0.051	720,000	36,208	0.0503	0.392	0.392	0.408	0.392	0.408	90,000	0.4023	-12.50%
2023-03-17	0	0.056	0.051	0.056	0.051	0.060	1,804,000	99,884	0.0554	0.448	0.408	0.448	0.408	0.480	225,500	0.4429	16.67%
2023-03-16	0	0.048	0.048	0.050	0.048	0.049	440,000	21,484	0.0488	0.384	0.384	0.400	0.384	0.392	55,000	0.3906	-2.04%
2023-03-15	0	0.049	0.049	0.051	0.049	0.055	158,000	7,782	0.0493	0.392	0.392	0.408	0.392	0.440	19,750	0.3940	0.00%
2023-03-14	0	0.049	0.049	0.050	0.049	0.050	440,000	21,660	0.0492	0.392	0.392	0.400	0.392	0.400	55,000	0.3938	2.08%
2023-03-13	0	0.048	0.048	0.050	0.048	0.048	4,000	192	0.0480	0.384	0.384	0.400	0.384	0.384	500	0.3840	0.00%
2023-03-10	0	0.048	0.048	0.050	0.048	0.048	256,000	12,288	0.0480	0.384	0.384	0.400	0.384	0.384	32,000	0.3840	-5.88%
2023-03-09	0	0.051	0.049	0.051	0.051	0.051	20,000	1,020	0.0510	0.408	0.392	0.408	0.408	0.408	2,500	0.4080	0.00%
2023-03-08	0	0.051	0.050	0.051	0.049	0.051	4,120,000	205,844	0.0500	0.408	0.400	0.408	0.392	0.408	515,000	0.3997	-1.92%
2023-03-07	0	0.052	0.051	0.053	0.051	0.052	232,000	12,044	0.0519	0.416	0.408	0.424	0.408	0.416	29,000	0.4153	1.96%
2023-03-06	0	0.051	0.051	0.053	0.051	0.051	312,000	15,912	0.0510	0.408	0.408	0.424	0.408	0.408	39,000	0.4080	-5.56%
2023-03-03	0	0.054	0.052	0.055	0.051	0.054	1,104,000	56,368	0.0511	0.432	0.416	0.440	0.408	0.432	138,000	0.4085	5.88%
2023-03-02	0	0.051	0.050	0.054	0.051	0.051	42,000	2,118	0.0504	0.408	0.400	0.432	0.408	0.408	5,250	0.4034	-7.27%
2023-03-01	0	0.055	0.051	0.055	0.052	0.055	268,000	14,172	0.0529	0.440	0.408	0.440	0.416	0.440	33,500	0.4230	10.00%
2023-02-28	0	0.050	0.050	0.051	0.050	0.052	348,000	17,708	0.0509	0.400	0.400	0.408	0.400	0.416	43,500	0.4071	0.00%
2023-02-27	0	0.050	0.050	0.053	0.050	0.050	10,000	492	0.0492	0.400	0.400	0.424	0.400	0.400	1,250	0.3936	-1.96%
2023-02-24	0	0.051	0.050	0.053	-	-	0	0	-	0.408	0.400	0.424	-	-	0	-	0.00%
2023-02-23	0	0.051	0.050	0.053	0.051	0.053	788,000	40,476	0.0514	0.408	0.400	0.424	0.408	0.424	98,500	0.4109	-1.92%
2023-02-22	0	0.052	0.052	0.054	0.051	0.052	396,000	20,384	0.0515	0.416	0.416	0.432	0.408	0.416	49,500	0.4118	-5.45%
2023-02-21	0	0.055	0.052	0.056	0.055	0.055	336,000	18,480	0.0550	0.440	0.416	0.448	0.440	0.440	42,000	0.4400	-1.79%
2023-02-20	0	0.056	0.053	0.056	0.053	0.059	296,000	16,552	0.0559	0.448	0.424	0.448	0.424	0.472	37,000	0.4474	5.66%
2023-02-17	0	0.053	0.052	0.055	0.050	0.055	1,380,000	71,856	0.0521	0.424	0.416	0.440	0.400	0.440	172,500	0.4166	-7.02%
2023-02-16	0	0.057	0.055	0.057	0.053	0.061	232,000	13,312	0.0574	0.456	0.440	0.456	0.424	0.488	29,000	0.4590	5.56%
2023-02-15	0	0.054	0.054	0.056	0.054	0.058	536,000	29,260	0.0546	0.432	0.432	0.448	0.432	0.464	67,000	0.4367	-6.90%
2023-02-14	0	0.058	0.054	0.062	-	-	0	0	-	0.464	0.432	0.496	-	-	0	-	0.00%
2023-02-13	0	0.058	0.058	0.061	0.055	0.059	586,000	33,174	0.0566	0.464	0.464	0.488	0.440	0.472	73,250	0.4529	-4.92%
2023-02-10	0	0.061	0.059	0.061	0.060	0.062	536,000	32,680	0.0610	0.488	0.472	0.488	0.480	0.496	67,000	0.4878	-8.96%
2023-02-09	0	0.067	0.062	0.067	-	-	0	0	-	0.536	0.496	0.536	-	-	0	-	0.00%
2023-02-08	0	0.067	0.064	0.067	0.063	0.076	6,984,000	466,876	0.0668	0.536	0.512	0.536	0.504	0.608	873,000	0.5348	4.69%
2023-02-07	0	0.064	0.058	0.064	-	-	0	0	-	0.512	0.464	0.512	-	-	0	-	-1.54%
2023-02-06	0	0.065	0.058	0.065	0.065	0.065	200,000	13,000	0.0650	0.520	0.464	0.520	0.520	0.520	25,000	0.5200	0.00%
2023-02-03	0	0.065	0.058	0.066	-	-	0	0	-	0.520	0.464	0.528	-	-	0	-	0.00%
2023-02-02	0	0.065	0.061	0.065	0.065	0.065	40,000	2,600	0.0650	0.520	0.488	0.520	0.520	0.520	5,000	0.5200	0.00%
2023-02-01	0	0.065	0.061	0.065	0.058	0.065	4,064,000	247,200	0.0608	0.520	0.488	0.520	0.464	0.520	508,000	0.4866	1.56%
2023-01-31	0	0.064	0.057	0.065	0.064	0.064	292,000	18,688	0.0640	0.512	0.456	0.520	0.512	0.512	36,500	0.5120	-3.03%
2023-01-30	0	0.066	0.058	0.066	0.067	0.067	8,000	536	0.0670	0.528	0.464	0.528	0.536	0.536	1,000	0.5360	8.20%
2023-01-27	0	0.061	0.058	0.061	0.057	0.061	40,000	2,360	0.0590	0.488	0.464	0.488	0.456	0.488	5,000	0.4720	-7.58%
2023-01-26	0	0.066	0.057	0.066	0.067	0.067	8,000	536	0.0670	0.528	0.456	0.528	0.536	0.536	1,000	0.5360	3.12%
2023-01-20	0	0.064	0.057	0.064	0.064	0.064	160,000	10,240	0.0640	0.512	0.456	0.512	0.512	0.512	20,000	0.5120	0.00%
2023-01-19	0	0.064	0.060	0.064	0.057	0.065	60,000	3,692	0.0615	0.512	0.480	0.512	0.456	0.520	7,500	0.4923	8.47%
2023-01-18	0	0.059	0.059	0.067	0.056	0.065	428,000	24,996	0.0584	0.472	0.472	0.536	0.448	0.520	53,500	0.4672	-6.35%
2023-01-17	0	0.063	0.057	0.062	0.056	0.063	684,000	39,820	0.0582	0.504	0.456	0.496	0.448	0.504	85,500	0.4657	-1.56%
2023-01-16	0	0.064	0.057	0.067	-	-	0	0	-	0.512	0.456	0.536	-	-	0	-	0.00%
2023-01-13	0	0.064	0.062	0.065	0.054	0.068	4,950,000	315,162	0.0637	0.512	0.496	0.520	0.432	0.544	618,750	0.5094	8.47%
2023-01-12	0	0.059	0.059	0.062	0.048	0.067	8,868,000	473,508	0.0534	0.472	0.472	0.496	0.384	0.536	1,108,500	0.4272	15.69%
2023-01-11	0	0.051	0.051	0.053	0.050	0.050	168,000	8,400	0.0500	0.408	0.408	0.424	0.400	0.400	21,000	0.4000	-3.77%
2023-01-10	0	0.053	0.050	0.053	-	-	0	0	-	0.424	0.400	0.424	-	-	0	-	0.00%
2023-01-09	0	0.053	0.049	0.053	-	-	0	0	-	0.424	0.392	0.424	-	-	0	-	0.00%
2023-01-06	0	0.053	0.053	0.054	-	-	0	0	-	0.424	0.424	0.432	-	-	0	-	3.92%
2023-01-05	0	0.051	0.048	0.054	0.048	0.055	492,000	25,056	0.0509	0.408	0.384	0.432	0.384	0.440	61,500	0.4074	0.00%
2023-01-04	0	0.051	0.050	0.054	0.051	0.051	24,000	1,202	0.0501	0.408	0.400	0.432	0.408	0.408	3,000	0.4007	2.00%
2023-01-03	0	0.050	0.049	0.055	0.049	0.055	500,000	24,856	0.0497	0.400	0.392	0.440	0.392	0.440	62,500	0.3977	0.00%
2022-12-30	0	0.050	0.050	0.052	-	-	0	0	-	0.400	0.400	0.416	-	-	0	-	0.00%
2022-12-29	0	0.050	0.049	0.052	-	-	0	0	-	0.400	0.392	0.416	-	-	0	-	0.00%
2022-12-28	0	0.050	0.048	0.050	0.050	0.050	58,000	2,888	0.0498	0.400	0.384	0.400	0.400	0.400	7,250	0.3983	0.00%
2022-12-23	0	0.050	0.050	0.055	0.050	0.050	62,000	3,092	0.0499	0.400	0.400	0.440	0.400	0.400	7,750	0.3990	-1.96%
2022-12-22	0	0.051	0.050	0.055	0.050	0.055	640,000	32,236	0.0504	0.408	0.400	0.440	0.400	0.440	80,000	0.4030	-3.77%
2022-12-21	0	0.053	0.051	0.055	0.050	0.054	444,000	23,376	0.0526	0.424	0.408	0.440	0.400	0.432	55,500	0.4212	0.00%
2022-12-20	0	0.053	0.053	0.058	0.053	0.054	48,000	2,548	0.0531	0.424	0.424	0.464	0.424	0.432	6,000	0.4247	-11.67%
2022-12-19	0	0.060	0.053	0.060	-	-	0	0	-	0.480	0.424	0.480	-	-	0	-	0.00%
2022-12-16	0	0.060	0.054	0.060	0.053	0.060	132,000	7,484	0.0567	0.480	0.432	0.480	0.424	0.480	16,500	0.4536	7.14%
2022-12-15	0	0.056	0.052	0.060	-	-	0	0	-	0.448	0.416	0.480	-	-	0	-	0.00%
2022-12-14	0	0.056	0.053	0.058	0.054	0.056	136,000	7,444	0.0547	0.448	0.424	0.464	0.432	0.448	17,000	0.4379	5.66%
2022-12-13	0	0.053	0.051	0.053	0.051	0.053	704,000	35,912	0.0510	0.424	0.408	0.424	0.408	0.424	88,000	0.4081	-1.85%
2022-12-12	0	0.054	0.050	0.057	-	-	0	0	-	0.432	0.400	0.456	-	-	0	-	0.00%
2022-12-09	0	0.054	0.052	0.054	-	-	0	0	-	0.432	0.416	0.432	-	-	0	-	0.00%
2022-12-08	0	0.054	0.052	0.058	0.052	0.054	204,000	10,852	0.0532	0.432	0.416	0.464	0.416	0.432	25,500	0.4256	-6.90%
2022-12-07	0	0.058	0.055	0.058	0.054	0.058	294,000	16,650	0.0566	0.464	0.440	0.464	0.432	0.464	36,750	0.4531	9.43%
2022-12-06	0	0.053	0.051	0.057	-	-	0	0	-	0.424	0.408	0.456	-	-	0	-	0.00%
2022-12-05	0	0.053	0.053	0.057	0.051	0.058	222,000	11,556	0.0521	0.424	0.424	0.456	0.408	0.464	27,750	0.4164	-1.85%
2022-12-02	0	0.054	0.054	0.058	0.054	0.058	394,000	21,830	0.0554	0.432	0.432	0.464	0.432	0.464	49,250	0.4432	-1.82%
2022-12-01	0	0.055	0.053	0.055	0.052	0.057	122,000	6,564	0.0538	0.440	0.424	0.440	0.416	0.456	15,250	0.4304	-5.17%
2022-11-30	0	0.058	0.052	0.058	-	-	0	0	-	0.464	0.416	0.464	-	-	0	-	0.00%
2022-11-29	0	0.058	0.052	0.058	-	-	0	0	-	0.464	0.416	0.464	-	-	0	-	0.00%
2022-11-28	0	0.058	0.052	0.058	0.053	0.058	32,000	1,724	0.0539	0.464	0.416	0.464	0.424	0.464	4,000	0.4310	0.00%
2022-11-25	0	0.058	0.055	0.059	0.058	0.058	124,000	7,192	0.0580	0.464	0.440	0.472	0.464	0.464	15,500	0.4640	0.00%
2022-11-24	0	0.058	0.053	0.058	-	-	0	0	-	0.464	0.424	0.464	-	-	0	-	0.00%
2022-11-23	0	0.058	0.053	0.059	-	-	0	0	-	0.464	0.424	0.472	-	-	0	-	0.00%
2022-11-22	0	0.058	0.053	0.059	-	-	0	0	-	0.464	0.424	0.472	-	-	0	-	0.00%
2022-11-21	0	0.058	0.053	0.058	-	-	0	0	-	0.464	0.424	0.464	-	-	0	-	-1.69%
2022-11-18	0	0.059	0.055	0.060	0.059	0.060	304,000	18,076	0.0595	0.472	0.440	0.480	0.472	0.480	38,000	0.4757	1.72%
2022-11-17	0	0.058	0.052	0.060	-	-	0	0	-	0.464	0.416	0.480	-	-	0	-	0.00%
2022-11-16	0	0.058	0.052	0.058	-	-	0	0	-	0.464	0.416	0.464	-	-	0	-	0.00%
2022-11-15	0	0.058	0.055	0.060	-	-	0	0	-	0.464	0.440	0.480	-	-	0	-	0.00%
2022-11-14	0	0.058	0.058	0.060	0.054	0.058	184,000	10,420	0.0566	0.464	0.464	0.480	0.432	0.464	23,000	0.4530	9.43%
2022-11-11	0	0.053	0.050	0.056	-	-	2,000	82	0.0410	0.424	0.400	0.448	-	-	250	0.3280	0.00%
2022-11-10	0	0.053	0.053	0.057	0.050	0.053	760,000	38,960	0.0513	0.424	0.424	0.456	0.400	0.424	95,000	0.4101	-10.17%
2022-11-09	0	0.059	0.050	0.060	0.050	0.059	12,000	636	0.0530	0.472	0.400	0.480	0.400	0.472	1,500	0.4240	0.00%
2022-11-08	0	0.059	0.052	0.060	-	-	0	0	-	0.472	0.416	0.480	-	-	0	-	0.00%
2022-11-07	0	0.059	0.052	0.060	-	-	2,000	92	0.0460	0.472	0.416	0.480	-	-	250	0.3680	0.00%
2022-11-04	0	0.059	0.051	0.059	0.048	0.059	165,000	8,782	0.0532	0.472	0.408	0.472	0.384	0.472	20,625	0.4258	0.00%
2022-11-03	0	0.059	0.048	0.060	-	-	0	0	-	0.472	0.384	0.480	-	-	0	-	0.00%
2022-11-02	0	0.059	0.048	0.059	-	-	0	0	-	0.472	0.384	0.472	-	-	0	-	0.00%
2022-11-01	0	0.059	0.051	0.059	-	-	0	0	-	0.472	0.408	0.472	-	-	0	-	0.00%
2022-10-31	0	0.059	0.048	0.059	0.059	0.059	202,000	11,886	0.0588	0.472	0.384	0.472	0.472	0.472	25,250	0.4707	0.00%
2022-10-28	0	0.059	0.049	0.059	-	-	0	0	-	0.472	0.392	0.472	-	-	0	-	0.00%
2022-10-27	0	0.059	0.047	0.059	0.057	0.059	12,000	696	0.0580	0.472	0.376	0.472	0.456	0.472	1,500	0.4640	11.32%
2022-10-26	0	0.053	0.053	0.054	0.048	0.053	445,000	21,555	0.0484	0.424	0.424	0.432	0.384	0.424	55,625	0.3875	1.92%
2022-10-25	0	0.052	0.051	0.056	0.050	0.056	230,000	11,858	0.0516	0.416	0.408	0.448	0.400	0.448	28,750	0.4125	-3.70%
2022-10-24	0	0.054	0.051	0.054	0.052	0.054	242,000	12,762	0.0527	0.432	0.408	0.432	0.416	0.432	30,250	0.4219	-5.26%
2022-10-21	0	0.057	0.053	0.060	-	-	0	0	-	0.456	0.424	0.480	-	-	0	-	0.00%
2022-10-20	0	0.057	0.053	0.060	-	-	0	0	-	0.456	0.424	0.480	-	-	0	-	0.00%
2022-10-19	0	0.057	0.053	0.063	-	-	0	0	-	0.456	0.424	0.504	-	-	0	-	0.00%
2022-10-18	0	0.057	0.053	0.060	-	-	0	0	-	0.456	0.424	0.480	-	-	0	-	0.00%
2022-10-17	0	0.057	0.053	0.060	-	-	0	0	-	0.456	0.424	0.480	-	-	0	-	0.00%
2022-10-14	0	0.057	0.054	0.059	-	-	0	0	-	0.456	0.432	0.472	-	-	0	-	0.00%
2022-10-13	0	0.057	0.054	0.060	-	-	0	0	-	0.456	0.432	0.480	-	-	0	-	0.00%
2022-10-12	0	0.057	0.055	0.059	0.054	0.057	68,000	3,684	0.0542	0.456	0.440	0.472	0.432	0.456	8,500	0.4334	-6.56%
2022-10-11	0	0.061	0.061	0.064	0.055	0.055	8,000	440	0.0550	0.488	0.488	0.512	0.440	0.440	1,000	0.4400	-4.69%
2022-10-10	0	0.064	0.063	0.064	-	-	0	0	-	0.512	0.504	0.512	-	-	0	-	-3.03%
2022-10-07	0	0.066	0.057	0.066	0.059	0.068	202,000	13,328	0.0660	0.528	0.456	0.528	0.472	0.544	25,250	0.5278	4.76%
2022-10-06	0	0.063	0.052	0.063	0.059	0.069	418,000	26,266	0.0628	0.504	0.416	0.504	0.472	0.552	52,250	0.5027	8.62%
2022-10-05	0	0.058	0.049	0.059	0.046	0.058	420,000	21,860	0.0520	0.464	0.392	0.472	0.368	0.464	52,500	0.4164	0.00%
2022-10-03	0	0.058	0.050	0.058	0.050	0.058	20,000	1,128	0.0564	0.464	0.400	0.464	0.400	0.464	2,500	0.4512	16.00%
2022-09-30	0	0.050	0.050	0.060	0.050	0.054	382,000	19,506	0.0511	0.400	0.400	0.480	0.400	0.432	47,750	0.4085	-7.41%
2022-09-29	0	0.054	0.054	0.060	0.054	0.057	460,000	25,608	0.0557	0.432	0.432	0.480	0.432	0.456	57,500	0.4454	-10.00%
2022-09-28	0	0.060	0.057	0.060	-	-	0	0	-	0.480	0.456	0.480	-	-	0	-	0.00%
2022-09-27	0	0.060	0.057	0.060	-	-	0	0	-	0.480	0.456	0.480	-	-	0	-	0.00%
2022-09-26	0	0.060	0.057	0.064	0.056	0.060	402,000	23,660	0.0589	0.480	0.456	0.512	0.448	0.480	50,250	0.4708	1.69%
2022-09-23	0	0.059	0.057	0.059	-	-	0	0	-	0.472	0.456	0.472	-	-	0	-	0.00%
2022-09-22	0	0.059	0.059	0.060	0.057	0.060	96,000	5,668	0.0590	0.472	0.472	0.480	0.456	0.480	12,000	0.4723	-3.28%
2022-09-21	0	0.061	0.061	0.065	0.058	0.059	124,000	7,312	0.0590	0.488	0.488	0.520	0.464	0.472	15,500	0.4717	0.00%
2022-09-20	0	0.061	0.058	0.065	-	-	0	0	-	0.488	0.464	0.520	-	-	0	-	0.00%
2022-09-19	0	0.061	0.058	0.065	0.059	0.059	20,000	1,180	0.0590	0.488	0.464	0.520	0.472	0.472	2,500	0.4720	0.00%
2022-09-16	0	0.061	0.060	0.065	0.061	0.061	100,000	6,100	0.0610	0.488	0.480	0.520	0.488	0.488	12,500	0.4880	0.00%
2022-09-15	0	0.061	0.061	0.066	0.061	0.062	112,000	6,884	0.0615	0.488	0.488	0.528	0.488	0.496	14,000	0.4917	0.00%
2022-09-14	0	0.061	0.061	0.066	0.061	0.061	36,000	2,196	0.0610	0.488	0.488	0.528	0.488	0.488	4,500	0.4880	-1.61%
2022-09-13	0	0.062	0.061	0.065	-	-	0	0	-	0.496	0.488	0.520	-	-	0	-	0.00%
2022-09-09	0	0.062	0.062	0.066	-	-	0	0	-	0.496	0.496	0.528	-	-	0	-	0.00%
2022-09-08	0	0.062	0.062	0.066	0.062	0.063	32,000	2,012	0.0629	0.496	0.496	0.528	0.496	0.504	4,000	0.5030	-7.46%
2022-09-07	0	0.067	0.062	0.067	-	-	0	0	-	0.536	0.496	0.536	-	-	0	-	0.00%
2022-09-06	0	0.067	0.062	0.067	-	-	0	0	-	0.536	0.496	0.536	-	-	0	-	0.00%
2022-09-05	0	0.067	0.066	0.067	0.065	0.067	716,000	47,452	0.0663	0.536	0.528	0.536	0.520	0.536	89,500	0.5302	4.69%
2022-09-02	0	0.064	0.062	0.064	-	-	0	0	-	0.512	0.496	0.512	-	-	0	-	0.00%
2022-09-01	0	0.064	0.064	0.068	0.062	0.064	324,000	20,444	0.0631	0.512	0.512	0.544	0.496	0.512	40,500	0.5048	-5.88%
2022-08-31	0	0.068	0.064	0.068	0.064	0.068	208,000	13,504	0.0649	0.544	0.512	0.544	0.512	0.544	26,000	0.5194	4.62%
2022-08-30	0	0.065	0.065	0.069	-	-	0	0	-	0.520	0.520	0.552	-	-	0	-	1.56%
2022-08-29	0	0.064	0.063	0.069	0.063	0.065	528,000	33,968	0.0643	0.512	0.504	0.552	0.504	0.520	66,000	0.5147	-1.54%
2022-08-26	0	0.065	0.065	0.068	0.065	0.066	184,000	12,056	0.0655	0.520	0.520	0.544	0.520	0.528	23,000	0.5242	-2.99%
2022-08-25	0	0.067	0.066	0.071	0.065	0.072	16,810,000	1,098,384	0.0653	0.536	0.528	0.568	0.520	0.576	2,101,250	0.5227	6.35%
2022-08-24	0	0.063	0.063	0.066	0.063	0.063	212,000	13,356	0.0630	0.504	0.504	0.528	0.504	0.504	26,500	0.5040	-1.56%
2022-08-23	0	0.064	0.060	0.064	0.064	0.064	12,000	768	0.0640	0.512	0.480	0.512	0.512	0.512	1,500	0.5120	0.00%
2022-08-22	0	0.064	0.064	0.068	0.064	0.070	1,320,000	91,732	0.0695	0.512	0.512	0.544	0.512	0.560	165,000	0.5560	-5.88%
2022-08-19	0	0.068	0.064	0.068	0.068	0.072	500,000	35,004	0.0700	0.544	0.512	0.544	0.544	0.576	62,500	0.5601	0.00%
2022-08-18	0	0.068	0.061	0.068	0.064	0.065	112,000	7,196	0.0643	0.544	0.488	0.544	0.512	0.520	14,000	0.5140	3.03%
2022-08-17	0	0.066	0.061	0.063	0.063	0.071	382,000	24,128	0.0632	0.528	0.488	0.504	0.504	0.568	47,750	0.5053	-4.35%
2022-08-16	0	0.069	0.064	0.069	0.064	0.069	32,000	2,096	0.0655	0.552	0.512	0.552	0.512	0.552	4,000	0.5240	7.81%
2022-08-15	0	0.064	0.062	0.064	0.061	0.066	564,000	35,072	0.0622	0.512	0.496	0.512	0.488	0.528	70,500	0.4975	0.00%
2022-08-12	0	0.064	0.062	0.064	0.062	0.064	284,000	17,728	0.0624	0.512	0.496	0.512	0.496	0.512	35,500	0.4994	-3.03%
2022-08-11	0	0.066	0.064	0.066	0.064	0.066	98,000	6,340	0.0647	0.528	0.512	0.528	0.512	0.528	12,250	0.5176	-2.94%
2022-08-10	0	0.068	0.063	0.068	0.064	0.068	162,000	10,596	0.0654	0.544	0.504	0.544	0.512	0.544	20,250	0.5233	0.00%
2022-08-09	0	0.068	0.064	0.068	0.063	0.068	168,000	11,160	0.0664	0.544	0.512	0.544	0.504	0.544	21,000	0.5314	0.00%
2022-08-08	0	0.068	0.063	0.069	0.068	0.068	16,000	1,088	0.0680	0.544	0.504	0.552	0.544	0.544	2,000	0.5440	-1.45%
2022-08-05	0	0.069	0.064	0.070	0.064	0.064	36,000	2,286	0.0635	0.552	0.512	0.560	0.512	0.512	4,500	0.5080	-2.82%
2022-08-04	0	0.071	0.063	0.071	0.068	0.068	68,000	4,652	0.0684	0.568	0.504	0.568	0.544	0.544	8,500	0.5473	1.43%
2022-08-03	0	0.070	0.065	0.070	0.065	0.070	1,004,000	65,300	0.0650	0.560	0.520	0.560	0.520	0.560	125,500	0.5203	-1.41%
2022-08-02	0	0.071	0.065	0.072	0.065	0.073	360,000	24,492	0.0680	0.568	0.520	0.576	0.520	0.584	45,000	0.5443	-5.33%
2022-08-01	0	0.075	0.069	0.075	-	-	0	0	-	0.600	0.552	0.600	-	-	0	-	0.00%
2022-07-29	0	0.075	0.068	0.078	-	-	0	0	-	0.600	0.544	0.624	-	-	0	-	0.00%
2022-07-28	0	0.075	0.068	0.075	0.075	0.075	4,000	300	0.0750	0.600	0.544	0.600	0.600	0.600	500	0.6000	0.00%
2022-07-27	0	0.075	0.068	0.075	0.075	0.075	4,000	300	0.0750	0.600	0.544	0.600	0.600	0.600	500	0.6000	-2.60%
2022-07-26	0	0.077	0.070	0.077	0.070	0.075	220,000	16,488	0.0749	0.616	0.560	0.616	0.560	0.600	27,500	0.5996	2.67%
2022-07-25	0	0.075	0.074	0.075	0.067	0.069	1,030,000	69,892	0.0679	0.600	0.592	0.600	0.536	0.552	128,750	0.5429	1.35%
2022-07-22	0	0.074	0.067	0.074	0.067	0.074	95,000	6,409	0.0675	0.592	0.536	0.592	0.536	0.592	11,875	0.5397	0.00%
2022-07-21	0	0.074	0.068	0.074	0.075	0.077	56,000	4,208	0.0751	0.592	0.544	0.592	0.600	0.616	7,000	0.6011	1.37%
2022-07-20	0	0.073	0.067	0.073	0.068	0.075	428,000	29,152	0.0681	0.584	0.536	0.584	0.544	0.600	53,500	0.5449	8.96%
2022-07-19	0	0.067	0.064	0.073	0.065	0.068	508,000	33,628	0.0662	0.536	0.512	0.584	0.520	0.544	63,500	0.5296	-8.22%
2022-07-18	0	0.073	0.067	0.073	0.070	0.073	308,000	21,860	0.0710	0.584	0.536	0.584	0.560	0.584	38,500	0.5678	8.96%
2022-07-15	0	0.067	0.065	0.075	-	-	0	0	-	0.536	0.520	0.600	-	-	0	-	0.00%
2022-07-14	0	0.067	0.067	0.075	-	-	0	0	-	0.536	0.536	0.600	-	-	0	-	0.00%
2022-07-13	0	0.067	0.067	0.074	0.067	0.067	114,500	7,661	0.0669	0.536	0.536	0.592	0.536	0.536	14,313	0.5353	-1.47%
2022-07-12	0	0.068	0.068	0.073	0.068	0.068	50,000	3,380	0.0676	0.544	0.544	0.584	0.544	0.544	6,250	0.5408	-8.11%
2022-07-11	0	0.074	0.069	0.074	-	-	0	0	-	0.592	0.552	0.592	-	-	0	-	0.00%
2022-07-08	0	0.074	0.072	0.074	0.071	0.075	360,000	25,636	0.0712	0.592	0.576	0.592	0.568	0.600	45,000	0.5697	4.23%
2022-07-07	0	0.071	0.071	0.075	0.067	0.068	88,000	5,948	0.0676	0.568	0.568	0.600	0.536	0.544	11,000	0.5407	-5.33%
2022-07-06	0	0.075	0.069	0.075	-	-	0	0	-	0.600	0.552	0.600	-	-	0	-	0.00%
2022-07-05	0	0.075	0.066	0.076	0.065	0.075	1,672,000	119,208	0.0713	0.600	0.528	0.608	0.520	0.600	209,000	0.5704	11.94%
2022-07-04	0	0.067	0.067	0.070	0.066	0.071	452,000	31,648	0.0700	0.536	0.536	0.560	0.528	0.568	56,500	0.5601	-4.29%
2022-06-30	0	0.070	0.062	0.072	0.063	0.070	116,000	7,420	0.0640	0.560	0.496	0.576	0.504	0.560	14,500	0.5117	4.48%
2022-06-29	0	0.067	0.063	0.078	0.062	0.066	312,000	19,892	0.0638	0.536	0.504	0.624	0.496	0.528	39,000	0.5101	1.52%
2022-06-28	0	0.066	0.064	0.069	0.064	0.067	560,000	36,112	0.0645	0.528	0.512	0.552	0.512	0.536	70,000	0.5159	0.00%
2022-06-27	0	0.066	0.066	0.069	0.065	0.065	32,000	2,050	0.0641	0.528	0.528	0.552	0.520	0.520	4,000	0.5125	-4.35%
2022-06-24	0	0.069	0.069	0.071	0.062	0.079	3,596,000	257,900	0.0717	0.552	0.552	0.568	0.496	0.632	449,500	0.5737	11.29%
2022-06-23	0	0.062	0.062	0.065	0.059	0.062	1,008,000	60,096	0.0596	0.496	0.496	0.520	0.472	0.496	126,000	0.4770	5.08%
2022-06-22	0	0.059	0.059	0.063	0.059	0.059	100,000	5,900	0.0590	0.472	0.472	0.504	0.472	0.472	12,500	0.4720	0.00%
2022-06-21	0	0.059	0.059	0.070	0.059	0.059	8,000	472	0.0590	0.472	0.472	0.560	0.472	0.472	1,000	0.4720	-1.67%
2022-06-20	0	0.060	0.058	0.060	-	-	0	0	-	0.480	0.464	0.480	-	-	0	-	0.00%
2022-06-17	0	0.060	0.060	0.063	0.060	0.061	292,000	17,568	0.0602	0.480	0.480	0.504	0.480	0.488	36,500	0.4813	0.00%
2022-06-16	0	0.060	0.060	0.067	0.060	0.069	116,000	7,176	0.0619	0.480	0.480	0.536	0.480	0.552	14,500	0.4949	0.00%
2022-06-15	0	0.060	0.060	0.061	0.058	0.062	80,000	4,736	0.0592	0.480	0.480	0.488	0.464	0.496	10,000	0.4736	-4.76%
2022-06-14	0	0.063	0.058	0.068	-	-	0	0	-	0.504	0.464	0.544	-	-	0	-	0.00%
2022-06-13	0	0.063	0.059	0.067	-	-	0	0	-	0.504	0.472	0.536	-	-	0	-	0.00%
2022-06-10	0	0.063	0.058	0.066	-	-	0	0	-	0.504	0.464	0.528	-	-	0	-	0.00%
2022-06-09	0	0.063	0.062	0.067	0.058	0.063	152,000	9,276	0.0610	0.504	0.496	0.536	0.464	0.504	19,000	0.4882	1.61%
2022-06-08	0	0.062	0.056	0.063	-	-	0	0	-	0.496	0.448	0.504	-	-	0	-	0.00%
2022-06-07	0	0.062	0.059	0.063	-	-	0	0	-	0.496	0.472	0.504	-	-	0	-	0.00%
2022-06-06	0	0.062	0.059	0.066	-	-	0	0	-	0.496	0.472	0.528	-	-	0	-	0.00%
2022-06-02	0	0.062	0.060	0.064	0.062	0.062	200,000	12,400	0.0620	0.496	0.480	0.512	0.496	0.496	25,000	0.4960	3.33%
2022-06-01	0	0.060	0.059	0.066	-	-	0	0	-	0.480	0.472	0.528	-	-	0	-	0.00%
2022-05-31	0	0.060	0.060	0.066	0.059	0.061	410,000	24,926	0.0608	0.480	0.480	0.528	0.472	0.488	51,250	0.4864	-3.23%
2022-05-30	0	0.062	0.059	0.066	0.058	0.062	240,000	14,152	0.0590	0.496	0.472	0.528	0.464	0.496	30,000	0.4717	-6.06%
2022-05-27	0	0.066	0.058	0.066	-	-	0	0	-	0.528	0.464	0.528	-	-	0	-	0.00%
2022-05-26	0	0.066	0.059	0.066	-	-	0	0	-	0.528	0.472	0.528	-	-	0	-	0.00%
2022-05-25	0	0.066	0.060	0.067	0.061	0.066	292,000	19,192	0.0657	0.528	0.480	0.536	0.488	0.528	36,500	0.5258	8.20%
2022-05-24	0	0.061	0.061	0.066	0.058	0.070	36,000	2,348	0.0652	0.488	0.488	0.528	0.464	0.560	4,500	0.5218	-4.69%
2022-05-23	0	0.064	0.057	0.065	0.057	0.064	302,000	18,552	0.0614	0.512	0.456	0.520	0.456	0.512	37,750	0.4914	12.28%
2022-05-20	0	0.057	0.057	0.063	0.057	0.057	4,000	228	0.0570	0.456	0.456	0.504	0.456	0.456	500	0.4560	-5.00%
2022-05-19	0	0.060	0.058	0.063	0.056	0.060	854,000	49,526	0.0580	0.480	0.464	0.504	0.448	0.480	106,750	0.4639	0.00%
2022-05-18	0	0.060	0.060	0.071	0.060	0.060	60,000	3,600	0.0600	0.480	0.480	0.568	0.480	0.480	7,500	0.4800	-4.76%
2022-05-17	0	0.063	0.057	0.060	0.064	0.064	1,000,000	64,000	0.0640	0.504	0.456	0.480	0.512	0.512	125,000	0.5120	12.50%
2022-05-16	0	0.056	0.056	0.067	0.056	0.056	602,000	33,700	0.0560	0.448	0.448	0.536	0.448	0.448	75,250	0.4478	-6.67%
2022-05-13	0	0.060	0.055	0.068	-	-	0	0	-	0.480	0.440	0.544	-	-	0	-	0.00%
2022-05-12	0	0.060	0.060	0.065	0.057	0.060	68,000	3,984	0.0586	0.480	0.480	0.520	0.456	0.480	8,500	0.4687	-4.76%
2022-05-11	0	0.063	0.055	0.070	-	-	0	0	-	0.504	0.440	0.560	-	-	0	-	0.00%
2022-05-10	0	0.063	0.055	0.065	-	-	0	0	-	0.504	0.440	0.520	-	-	0	-	0.00%
2022-05-06	0	0.063	0.063	0.070	0.062	0.063	540,000	33,672	0.0624	0.504	0.504	0.560	0.496	0.504	67,500	0.4988	-4.55%
2022-05-05	0	0.066	0.066	0.072	0.063	0.063	4,000	252	0.0630	0.528	0.528	0.576	0.504	0.504	500	0.5040	-8.33%
2022-05-04	0	0.072	0.062	0.072	-	-	0	0	-	0.576	0.496	0.576	-	-	0	-	0.00%
2022-05-03	0	0.072	0.062	0.072	-	-	0	0	-	0.576	0.496	0.576	-	-	0	-	0.00%
2022-04-29	0	0.072	0.063	0.072	0.072	0.072	12,000	864	0.0720	0.576	0.504	0.576	0.576	0.576	1,500	0.5760	4.35%
2022-04-28	0	0.069	0.061	0.070	-	-	0	0	-	0.552	0.488	0.560	-	-	0	-	0.00%
2022-04-27	0	0.069	0.060	0.072	0.068	0.070	572,000	40,008	0.0699	0.552	0.480	0.576	0.544	0.560	71,500	0.5596	4.55%
2022-04-26	0	0.066	0.066	0.071	0.060	0.066	212,000	13,328	0.0629	0.528	0.528	0.568	0.480	0.528	26,500	0.5029	-2.94%
2022-04-25	0	0.068	0.065	0.070	0.069	0.070	384,000	26,876	0.0700	0.544	0.520	0.560	0.552	0.560	48,000	0.5599	0.00%
2022-04-22	0	0.068	0.060	0.070	-	-	2,000	112	0.0560	0.544	0.480	0.560	-	-	250	0.4480	0.00%
2022-04-21	0	0.068	0.060	0.068	-	-	0	0	-	0.544	0.480	0.544	-	-	0	-	0.00%
2022-04-20	0	0.068	0.060	0.068	0.060	0.071	558,000	33,606	0.0602	0.544	0.480	0.544	0.480	0.568	69,750	0.4818	3.03%
2022-04-19	0	0.066	0.060	0.071	0.066	0.066	200,000	13,200	0.0660	0.528	0.480	0.568	0.528	0.528	25,000	0.5280	0.00%
2022-04-14	0	0.066	0.060	0.071	-	-	4,000	220	0.0550	0.528	0.480	0.568	-	-	500	0.4400	0.00%
2022-04-13	0	0.066	0.060	0.066	0.060	0.066	396,000	25,628	0.0647	0.528	0.480	0.528	0.480	0.528	49,500	0.5177	6.45%
2022-04-12	0	0.062	0.055	0.062	-	-	0	0	-	0.496	0.440	0.496	-	-	0	-	0.00%
2022-04-11	0	0.062	0.055	0.062	-	-	0	0	-	0.496	0.440	0.496	-	-	0	-	0.00%
2022-04-08	0	0.062	0.060	0.063	0.063	0.066	46,000	2,900	0.0630	0.496	0.480	0.504	0.504	0.528	5,750	0.5043	0.00%
2022-04-07	0	0.062	0.058	0.062	-	-	2,000	100	0.0500	0.496	0.464	0.496	-	-	250	0.4000	-1.59%
2022-04-06	0	0.063	0.057	0.068	-	-	0	0	-	0.504	0.456	0.544	-	-	0	-	0.00%
2022-04-04	0	0.063	0.063	0.070	0.063	0.063	298,000	18,756	0.0629	0.504	0.504	0.560	0.504	0.504	37,250	0.5035	-1.56%
2022-04-01	0	0.064	0.062	0.068	0.060	0.064	96,000	5,844	0.0609	0.512	0.496	0.544	0.480	0.512	12,000	0.4870	-1.54%
2022-03-31	0	0.065	0.063	0.068	0.063	0.068	456,000	29,144	0.0639	0.520	0.504	0.544	0.504	0.544	57,000	0.5113	-5.80%
2022-03-30	0	0.069	0.069	0.073	0.063	0.070	670,200	42,865	0.0640	0.552	0.552	0.584	0.504	0.560	83,775	0.5117	-5.48%
2022-03-29	0	0.073	0.065	0.078	0.062	0.078	80,000	5,744	0.0718	0.584	0.520	0.624	0.496	0.624	10,000	0.5744	0.00%
2022-03-28	0	0.073	0.060	0.073	-	-	0	0	-	0.584	0.480	0.584	-	-	0	-	-1.35%
2022-03-25	0	0.074	0.065	0.074	0.074	0.077	536,000	41,132	0.0767	0.592	0.520	0.592	0.592	0.616	67,000	0.6139	10.45%
2022-03-24	0	0.067	0.056	0.078	0.066	0.067	288,000	19,280	0.0669	0.536	0.448	0.624	0.528	0.536	36,000	0.5356	9.84%
2022-03-23	0	0.061	0.057	0.066	-	-	0	0	-	0.488	0.456	0.528	-	-	0	-	0.00%
2022-03-22	0	0.061	0.061	0.078	0.060	0.062	212,000	12,916	0.0609	0.488	0.488	0.624	0.480	0.496	26,500	0.4874	-1.61%
2022-03-21	0	0.062	0.056	0.062	-	-	0	0	-	0.496	0.448	0.496	-	-	0	-	0.00%
2022-03-18	0	0.062	0.062	0.067	0.055	0.062	170,000	10,348	0.0609	0.496	0.496	0.536	0.440	0.496	21,250	0.4870	8.77%
2022-03-17	0	0.057	0.057	0.062	0.053	0.063	156,000	8,722	0.0559	0.456	0.456	0.496	0.424	0.504	19,500	0.4473	0.00%
2022-03-16	0	0.057	0.050	0.063	0.057	0.057	396,000	22,572	0.0570	0.456	0.400	0.504	0.456	0.456	49,500	0.4560	-1.72%
2022-03-15	0	0.058	0.051	0.058	0.058	0.059	180,000	10,592	0.0588	0.464	0.408	0.464	0.464	0.472	22,500	0.4708	-1.69%
2022-03-14	0	0.059	0.059	0.068	0.059	0.059	116,000	6,844	0.0590	0.472	0.472	0.544	0.472	0.472	14,500	0.4720	-3.28%
2022-03-11	0	0.061	0.061	0.064	0.061	0.064	448,000	28,600	0.0638	0.488	0.488	0.512	0.488	0.512	56,000	0.5107	-3.17%
2022-03-10	0	0.063	0.063	0.068	0.063	0.063	4,000	252	0.0630	0.504	0.504	0.544	0.504	0.504	500	0.5040	0.00%
2022-03-09	0	0.063	0.062	0.065	0.061	0.070	2,732,000	175,052	0.0641	0.504	0.496	0.520	0.488	0.560	341,500	0.5126	-4.55%
2022-03-08	0	0.066	0.066	0.067	0.064	0.067	516,000	33,904	0.0657	0.528	0.528	0.536	0.512	0.536	64,500	0.5256	-5.71%
2022-03-07	0	0.070	0.070	0.073	0.068	0.071	1,268,000	88,840	0.0701	0.560	0.560	0.584	0.544	0.568	158,500	0.5605	0.00%
2022-03-04	0	0.070	0.068	0.073	-	-	200	15	0.0750	0.560	0.544	0.584	-	-	25	0.6000	0.00%
2022-03-03	0	0.070	0.070	0.075	0.070	0.078	784,000	55,724	0.0711	0.560	0.560	0.600	0.560	0.624	98,000	0.5686	-1.41%
2022-03-02	0	0.071	0.068	0.073	0.068	0.076	140,029	9,985	0.0713	0.568	0.544	0.584	0.544	0.608	17,504	0.5705	-7.79%
2022-03-01	0	0.077	0.069	0.077	0.065	0.079	392,000	28,908	0.0737	0.616	0.552	0.616	0.520	0.632	49,000	0.5900	16.67%
2022-02-28	0	0.066	0.066	0.071	0.066	0.072	1,010,000	70,724	0.0700	0.528	0.528	0.568	0.528	0.576	126,250	0.5602	-10.81%
2022-02-25	0	0.074	0.071	0.076	-	-	0	0	-	0.592	0.568	0.608	-	-	0	-	0.00%
2022-02-24	0	0.074	0.071	0.075	0.071	0.079	1,616,000	121,172	0.0750	0.592	0.568	0.600	0.568	0.632	202,000	0.5999	-7.50%
2022-02-23	0	0.080	0.075	0.080	0.072	0.080	746,000	56,534	0.0758	0.640	0.600	0.640	0.576	0.640	93,250	0.6063	3.90%
2022-02-22	0	0.077	0.072	0.077	-	-	0	0	-	0.616	0.576	0.616	-	-	0	-	0.00%
2022-02-21	0	0.077	0.074	0.077	0.075	0.084	1,144,000	86,876	0.0759	0.616	0.592	0.616	0.600	0.672	143,000	0.6075	-2.53%
2022-02-18	0	0.079	0.075	0.079	0.075	0.079	617,000	46,885	0.0760	0.632	0.600	0.632	0.600	0.632	77,125	0.6079	0.00%
2022-02-17	0	0.079	0.075	0.079	0.075	0.080	3,864,000	295,280	0.0764	0.632	0.600	0.632	0.600	0.640	483,000	0.6113	-2.47%
2022-02-16	0	0.081	0.078	0.081	0.078	0.082	104,000	8,152	0.0784	0.648	0.624	0.648	0.624	0.656	13,000	0.6271	3.85%
2022-02-15	0	0.078	0.077	0.078	0.080	0.084	44,000	3,536	0.0804	0.624	0.616	0.624	0.640	0.672	5,500	0.6429	-2.50%
2022-02-14	0	0.080	0.075	0.080	0.077	0.083	844,000	65,668	0.0778	0.640	0.600	0.640	0.616	0.664	105,500	0.6224	0.00%
2022-02-11	0	0.080	0.078	0.082	0.082	0.082	60,000	4,920	0.0820	0.640	0.624	0.656	0.656	0.656	7,500	0.6560	-2.44%
2022-02-10	0	0.082	0.074	0.082	0.077	0.082	52,000	4,124	0.0793	0.656	0.592	0.656	0.616	0.656	6,500	0.6345	3.80%
2022-02-09	0	0.079	0.077	0.079	0.078	0.083	912,000	71,436	0.0783	0.632	0.616	0.632	0.624	0.664	114,000	0.6266	-4.82%
2022-02-08	0	0.083	0.076	0.084	-	-	0	0	-	0.664	0.608	0.672	-	-	0	-	0.00%
2022-02-07	0	0.083	0.074	0.084	-	-	0	0	-	0.664	0.592	0.672	-	-	0	-	0.00%
2022-02-04	0	0.083	0.078	0.083	0.080	0.085	540,000	43,592	0.0807	0.664	0.624	0.664	0.640	0.680	67,500	0.6458	3.75%
2022-01-31	0	0.080	0.076	0.080	0.076	0.080	896,000	68,776	0.0768	0.640	0.608	0.640	0.608	0.640	112,000	0.6141	11.11%
2022-01-28	0	0.072	0.071	0.076	0.072	0.076	364,000	26,744	0.0735	0.576	0.568	0.608	0.576	0.608	45,500	0.5878	-5.26%
2022-01-27	0	0.076	0.073	0.076	0.071	0.076	332,000	24,236	0.0730	0.608	0.584	0.608	0.568	0.608	41,500	0.5840	-1.30%
2022-01-26	0	0.077	0.075	0.078	0.075	0.079	684,000	52,040	0.0761	0.616	0.600	0.624	0.600	0.632	85,500	0.6087	4.05%
2022-01-25	0	0.074	0.074	0.077	0.071	0.077	638,000	46,912	0.0735	0.592	0.592	0.616	0.568	0.616	79,750	0.5882	4.23%
2022-01-24	0	0.071	0.074	0.075	0.071	0.077	3,268,000	238,476	0.0730	0.568	0.592	0.600	0.568	0.616	408,500	0.5838	-12.35%
2022-01-21	0	0.081	0.080	0.081	0.081	0.081	20,000	1,620	0.0810	0.648	0.640	0.648	0.648	0.648	2,500	0.6480	1.25%
2022-01-20	0	0.080	0.078	0.080	0.078	0.080	158,000	12,618	0.0799	0.640	0.624	0.640	0.624	0.640	19,750	0.6389	-1.23%
2022-01-19	0	0.081	0.078	0.082	0.081	0.081	220,000	17,820	0.0810	0.648	0.624	0.656	0.648	0.648	27,500	0.6480	0.00%
2022-01-18	0	0.081	0.080	0.083	0.079	0.083	1,952,000	157,684	0.0808	0.648	0.640	0.664	0.632	0.664	244,000	0.6462	-2.41%
2022-01-17	0	0.083	0.083	0.084	0.081	0.093	7,940,029	677,762	0.0854	0.664	0.664	0.672	0.648	0.744	992,504	0.6829	-2.35%
2022-01-14	0	0.085	0.083	0.085	0.083	0.086	544,000	45,172	0.0830	0.680	0.664	0.680	0.664	0.688	68,000	0.6643	-2.30%
2022-01-13	0	0.087	0.084	0.087	0.084	0.087	504,000	42,348	0.0840	0.696	0.672	0.696	0.672	0.696	63,000	0.6722	-1.14%
2022-01-12	0	0.088	0.085	0.088	0.082	0.091	4,696,000	407,388	0.0868	0.704	0.680	0.704	0.656	0.728	587,000	0.6940	6.02%
2022-01-11	0	0.083	0.083	0.087	0.082	0.084	1,020,000	84,612	0.0830	0.664	0.664	0.696	0.656	0.672	127,500	0.6636	-5.68%
2022-01-10	0	0.088	0.084	0.088	0.083	0.091	794,000	68,264	0.0860	0.704	0.672	0.704	0.664	0.728	99,250	0.6878	0.00%
2022-01-07	0	0.088	0.084	0.088	0.083	0.091	604,000	51,292	0.0849	0.704	0.672	0.704	0.664	0.728	75,500	0.6794	8.64%
2022-01-06	0	0.081	0.081	0.086	0.081	0.083	1,900,000	155,292	0.0817	0.648	0.648	0.688	0.648	0.664	237,500	0.6539	-4.71%
2022-01-05	0	0.085	0.085	0.088	0.084	0.100	4,870,000	430,172	0.0883	0.680	0.680	0.704	0.672	0.800	608,750	0.7066	-4.49%
2022-01-04	0	0.089	0.089	0.091	0.081	0.097	23,086,000	2,108,156	0.0913	0.712	0.712	0.728	0.648	0.776	2,885,750	0.7305	5.95%
2022-01-03	0	0.084	0.081	0.085	0.080	0.086	1,172,000	94,820	0.0809	0.672	0.648	0.680	0.640	0.688	146,500	0.6472	1.20%
2021-12-31	0	0.083	0.078	0.085	0.080	0.086	168,000	13,652	0.0813	0.664	0.624	0.680	0.640	0.688	21,000	0.6501	1.22%
2021-12-30	0	0.082	0.078	0.082	0.078	0.086	1,136,000	90,892	0.0800	0.656	0.624	0.656	0.624	0.688	142,000	0.6401	-2.38%
2021-12-29	0	0.084	0.078	0.084	0.080	0.086	2,212,000	180,064	0.0814	0.672	0.624	0.672	0.640	0.688	276,500	0.6512	0.00%
2021-12-28	0	0.084	0.077	0.084	0.084	0.084	8,000	672	0.0840	0.672	0.616	0.672	0.672	0.672	1,000	0.6720	0.00%
2021-12-24	0	0.084	0.078	0.085	0.082	0.084	16,000	1,336	0.0835	0.672	0.624	0.680	0.656	0.672	2,000	0.6680	1.20%
2021-12-23	0	0.083	0.078	0.083	0.077	0.084	672,000	54,024	0.0804	0.664	0.624	0.664	0.616	0.672	84,000	0.6431	-1.19%
2021-12-22	0	0.084	0.077	0.084	0.072	0.084	3,612,000	275,032	0.0761	0.672	0.616	0.672	0.576	0.672	451,500	0.6092	2.44%
2021-12-21	0	0.082	0.079	0.080	0.074	0.085	1,144,000	93,144	0.0814	0.656	0.632	0.640	0.592	0.680	143,000	0.6514	0.00%
2021-12-20	0	0.082	0.079	0.082	0.077	0.083	16,698,000	1,305,966	0.0782	0.656	0.632	0.656	0.616	0.664	2,087,250	0.6257	-2.38%
2021-12-17	0	0.084	0.079	0.084	0.079	0.087	3,960,000	324,636	0.0820	0.672	0.632	0.672	0.632	0.696	495,000	0.6558	-2.33%
2021-12-16	0	0.086	0.082	0.086	0.086	0.086	120,000	10,320	0.0860	0.688	0.656	0.688	0.688	0.688	15,000	0.6880	-1.15%
2021-12-15	0	0.087	0.082	0.087	0.083	0.088	224,000	19,312	0.0862	0.696	0.656	0.696	0.664	0.704	28,000	0.6897	-1.14%
2021-12-14	0	0.088	0.083	0.088	0.088	0.088	4,000	352	0.0880	0.704	0.664	0.704	0.704	0.704	500	0.7040	-1.12%
2021-12-13	0	0.089	0.084	0.090	0.082	0.089	384,000	31,856	0.0830	0.712	0.672	0.720	0.656	0.712	48,000	0.6637	-1.11%
2021-12-10	0	0.090	0.087	0.090	0.076	0.110	40,524,000	3,862,092	0.0953	0.720	0.696	0.720	0.608	0.880	5,065,500	0.7624	-6.25%
2021-12-09	0	0.096	0.091	0.096	0.096	0.096	200,000	19,200	0.0960	0.768	0.728	0.768	0.768	0.768	25,000	0.7680	-1.03%
2021-12-08	0	0.097	0.093	0.098	0.091	0.097	1,436,000	133,260	0.0928	0.776	0.744	0.784	0.728	0.776	179,500	0.7424	1.04%
2021-12-07	0	0.096	0.095	0.099	0.096	0.096	24,000	2,304	0.0960	0.768	0.760	0.792	0.768	0.768	3,000	0.7680	-3.03%
2021-12-06	0	0.099	0.094	0.097	0.095	0.109	13,284,000	1,362,496	0.1026	0.792	0.752	0.776	0.760	0.872	1,660,500	0.8205	-1.98%
2021-12-03	0	0.101	0.097	0.101	0.096	0.106	3,326,000	332,650	0.1000	0.808	0.776	0.808	0.768	0.848	415,750	0.8001	-1.94%
2021-12-02	0	0.103	0.100	0.103	0.100	0.103	280,000	28,040	0.1001	0.824	0.800	0.824	0.800	0.824	35,000	0.8011	0.00%
2021-12-01	0	0.103	0.103	0.105	0.099	0.114	24,826,000	2,633,010	0.1061	0.824	0.824	0.840	0.792	0.912	3,103,250	0.8485	4.04%
2021-11-30	0	0.099	0.099	0.101	0.093	0.118	23,280,000	2,505,248	0.1076	0.792	0.792	0.808	0.744	0.944	2,910,000	0.8609	3.12%
2021-11-29	0	0.096	0.095	0.098	0.094	0.102	1,004,000	95,188	0.0948	0.768	0.760	0.784	0.752	0.816	125,500	0.7585	-4.00%
2021-11-26	0	0.100	0.097	0.102	0.095	0.115	24,588,000	2,579,848	0.1049	0.800	0.776	0.816	0.760	0.920	3,073,500	0.8394	5.26%
2021-11-25	0	0.095	0.094	0.100	0.089	0.117	55,080,000	5,541,648	0.1006	0.760	0.752	0.800	0.712	0.936	6,885,000	0.8049	-1.04%
2021-11-24	0	0.096	0.092	0.096	0.090	0.099	5,980,000	555,128	0.0928	0.768	0.736	0.768	0.720	0.792	747,500	0.7426	-4.00%
2021-11-23	0	0.100	0.095	0.100	0.093	0.105	2,272,000	216,712	0.0954	0.800	0.760	0.800	0.744	0.840	284,000	0.7631	2.04%
2021-11-22	0	0.098	0.095	0.098	0.095	0.099	256,000	24,448	0.0955	0.784	0.760	0.784	0.760	0.792	32,000	0.7640	-1.01%
2021-11-19	0	0.099	0.095	0.100	0.097	0.106	3,160,000	311,332	0.0985	0.792	0.760	0.800	0.776	0.848	395,000	0.7882	-1.00%
2021-11-18	0	0.100	0.096	0.100	0.096	0.100	112,000	10,808	0.0965	0.800	0.768	0.800	0.768	0.800	14,000	0.7720	-1.96%
2021-11-17	0	0.102	0.099	0.102	0.099	0.105	1,896,000	189,956	0.1002	0.816	0.792	0.816	0.792	0.840	237,000	0.8015	0.00%
2021-11-16	0	0.102	0.096	0.102	0.096	0.108	6,400,000	643,724	0.1006	0.816	0.768	0.816	0.768	0.864	800,000	0.8047	-0.97%
2021-11-15	0	0.103	0.093	0.103	0.095	0.108	2,962,000	291,580	0.0984	0.824	0.744	0.824	0.760	0.864	370,250	0.7875	3.00%
2021-11-12	0	0.100	0.096	0.100	0.095	0.110	836,000	81,112	0.0970	0.800	0.768	0.800	0.760	0.880	104,500	0.7762	2.04%
2021-11-11	0	0.098	0.098	0.105	0.093	0.103	348,000	34,728	0.0998	0.784	0.784	0.840	0.744	0.824	43,500	0.7983	-2.00%
2021-11-10	0	0.100	0.100	0.104	0.095	0.110	1,280,000	128,336	0.1003	0.800	0.800	0.832	0.760	0.880	160,000	0.8021	-0.99%
2021-11-09	0	0.101	0.101	0.105	0.100	0.119	4,236,000	452,692	0.1069	0.808	0.808	0.840	0.800	0.952	529,500	0.8549	-15.13%
2021-11-08	0	0.119	0.090	0.118	0.090	0.119	3,516,000	338,564	0.0963	0.952	0.720	0.944	0.720	0.952	439,500	0.7703	20.20%
2021-11-05	0	0.099	0.089	0.099	0.090	0.100	2,032,000	192,068	0.0945	0.792	0.712	0.792	0.720	0.800	254,000	0.7562	1.02%
2021-11-04	0	0.098	0.091	0.098	0.088	0.098	2,918,000	273,218	0.0936	0.784	0.728	0.784	0.704	0.784	364,750	0.7491	4.26%
2021-11-03	0	0.094	0.086	0.094	0.087	0.094	712,000	63,884	0.0897	0.752	0.688	0.752	0.696	0.752	89,000	0.7178	2.17%
2021-11-02	0	0.092	0.086	0.092	0.085	0.094	692,000	60,144	0.0869	0.736	0.688	0.736	0.680	0.752	86,500	0.6953	-1.08%
2021-11-01	0	0.093	0.084	0.093	0.087	0.093	1,848,000	165,960	0.0898	0.744	0.672	0.744	0.696	0.744	231,000	0.7184	10.71%
2021-10-29	0	0.084	0.083	0.087	-	-	0	0	-	0.672	0.664	0.696	-	-	0	-	0.00%
2021-10-28	0	0.084	0.084	0.088	0.084	0.084	172,000	14,448	0.0840	0.672	0.672	0.704	0.672	0.672	21,500	0.6720	-1.18%
2021-10-27	0	0.085	0.084	0.088	0.084	0.085	168,000	14,216	0.0846	0.680	0.672	0.704	0.672	0.680	21,000	0.6770	0.00%
2021-10-26	0	0.085	0.085	0.089	0.085	0.086	480,000	40,876	0.0852	0.680	0.680	0.712	0.680	0.688	60,000	0.6813	-5.56%
2021-10-25	0	0.090	0.087	0.091	0.085	0.092	1,092,000	98,448	0.0902	0.720	0.696	0.728	0.680	0.736	136,500	0.7212	1.12%
2021-10-22	0	0.089	0.085	0.089	0.082	0.089	4,724,000	399,244	0.0845	0.712	0.680	0.712	0.656	0.712	590,500	0.6761	-2.20%
2021-10-21	0	0.091	0.085	0.091	-	-	0	0	-	0.728	0.680	0.728	-	-	0	-	0.00%
2021-10-20	0	0.091	0.086	0.093	0.091	0.093	548,000	49,948	0.0911	0.728	0.688	0.744	0.728	0.744	68,500	0.7292	1.11%
2021-10-19	0	0.090	0.090	0.092	0.090	0.094	468,000	43,266	0.0924	0.720	0.720	0.736	0.720	0.752	58,500	0.7396	0.00%
2021-10-18	0	0.090	0.087	0.093	0.084	0.090	42,000	3,648	0.0869	0.720	0.696	0.744	0.672	0.720	5,250	0.6949	0.00%
2021-10-15	0	0.090	0.090	0.091	0.088	0.091	442,000	39,818	0.0901	0.720	0.720	0.728	0.704	0.728	55,250	0.7207	2.27%
2021-10-12	0	0.088	0.088	0.089	0.088	0.088	528,000	46,464	0.0880	0.704	0.704	0.712	0.704	0.704	66,000	0.7040	3.53%
2021-10-11	0	0.085	0.085	0.089	0.085	0.085	272,000	23,120	0.0850	0.680	0.680	0.712	0.680	0.680	34,000	0.6800	0.00%
2021-10-08	0	0.085	0.085	0.088	0.084	0.097	3,392,000	309,024	0.0911	0.680	0.680	0.704	0.672	0.776	424,000	0.7288	-2.30%
2021-10-07	0	0.087	0.085	0.087	0.082	0.089	560,000	48,100	0.0859	0.696	0.680	0.696	0.656	0.712	70,000	0.6871	7.41%
2021-10-06	0	0.081	0.081	0.086	0.080	0.085	908,000	73,188	0.0806	0.648	0.648	0.688	0.640	0.680	113,500	0.6448	-4.71%
2021-10-05	0	0.085	0.084	0.087	-	-	84,000	7,056	0.0840	0.680	0.672	0.696	-	-	10,500	0.6720	0.00%
2021-10-04	0	0.085	0.085	0.088	0.083	0.094	2,056,000	184,944	0.0900	0.680	0.680	0.704	0.664	0.752	257,000	0.7196	-5.56%
2021-09-30	0	0.090	0.084	0.090	0.083	0.092	1,036,000	86,268	0.0833	0.720	0.672	0.720	0.664	0.736	129,500	0.6662	-2.17%
2021-09-29	0	0.092	0.083	0.092	0.093	0.095	108,000	10,044	0.0930	0.736	0.664	0.736	0.744	0.760	13,500	0.7440	1.10%
2021-09-28	0	0.091	0.083	0.091	0.082	0.092	51,000	4,430	0.0869	0.728	0.664	0.728	0.656	0.736	6,375	0.6949	3.41%
2021-09-27	0	0.088	0.081	0.088	-	-	0	0	-	0.704	0.648	0.704	-	-	0	-	0.00%
2021-09-24	0	0.088	0.081	0.088	-	-	0	0	-	0.704	0.648	0.704	-	-	0	-	0.00%
2021-09-23	0	0.088	0.083	0.088	0.083	0.088	1,040,000	86,520	0.0832	0.704	0.664	0.704	0.664	0.704	130,000	0.6655	6.02%
2021-09-21	0	0.083	0.079	0.088	0.083	0.083	4,000	332	0.0830	0.664	0.632	0.704	0.664	0.664	500	0.6640	0.00%
2021-09-20	0	0.083	0.080	0.088	0.077	0.095	916,000	78,264	0.0854	0.664	0.640	0.704	0.616	0.760	114,500	0.6835	3.75%
2021-09-17	0	0.080	0.080	0.086	0.079	0.082	412,000	32,936	0.0799	0.640	0.640	0.688	0.632	0.656	51,500	0.6395	-2.44%
2021-09-16	0	0.082	0.082	0.086	0.081	0.082	36,000	2,940	0.0817	0.656	0.656	0.688	0.648	0.656	4,500	0.6533	-1.20%
2021-09-15	0	0.083	0.083	0.088	0.082	0.083	400,000	33,052	0.0826	0.664	0.664	0.704	0.656	0.664	50,000	0.6610	-1.19%
2021-09-14	0	0.084	0.084	0.089	0.082	0.090	268,000	23,072	0.0861	0.672	0.672	0.712	0.656	0.720	33,500	0.6887	-2.33%
2021-09-13	0	0.086	0.083	0.086	0.086	0.086	228,000	19,608	0.0860	0.688	0.664	0.688	0.688	0.688	28,500	0.6880	-2.27%
2021-09-10	0	0.088	0.086	0.088	0.085	0.089	244,000	21,444	0.0879	0.704	0.688	0.704	0.680	0.712	30,500	0.7031	2.33%
2021-09-09	0	0.086	0.086	0.088	0.082	0.092	1,325,000	114,708	0.0866	0.688	0.688	0.704	0.656	0.736	165,625	0.6926	-5.49%
2021-09-08	0	0.091	0.091	0.092	0.086	0.090	22,034,000	1,981,844	0.0899	0.728	0.728	0.736	0.688	0.720	2,754,250	0.7196	5.81%
2021-09-07	0	0.086	0.086	0.093	0.081	0.095	2,664,000	227,744	0.0855	0.688	0.688	0.744	0.648	0.760	333,000	0.6839	3.61%
2021-09-06	0	0.083	0.082	0.084	0.082	0.096	5,268,000	460,336	0.0874	0.664	0.656	0.672	0.656	0.768	658,500	0.6991	-13.54%
2021-09-03	0	0.096	0.096	0.101	0.096	0.105	754,000	75,808	0.1005	0.768	0.768	0.808	0.768	0.840	94,250	0.8043	0.00%
2021-09-02	0	0.096	0.096	0.099	0.096	0.101	540,000	51,876	0.0961	0.768	0.768	0.792	0.768	0.808	67,500	0.7685	-4.95%
2021-09-01	0	0.101	0.095	0.101	0.095	0.107	654,000	63,716	0.0974	0.808	0.760	0.808	0.760	0.856	81,750	0.7794	0.00%
2021-08-31	0	0.101	0.094	0.101	0.090	0.103	844,000	79,056	0.0937	0.808	0.752	0.808	0.720	0.824	105,500	0.7493	0.00%
2021-08-30	0	0.101	0.101	0.105	0.100	0.108	3,978,000	414,554	0.1042	0.808	0.808	0.840	0.800	0.864	497,250	0.8337	3.06%
2021-08-27	0	0.098	0.095	0.098	0.085	0.128	34,230,000	3,624,538	0.1059	0.784	0.760	0.784	0.680	1.024	4,278,750	0.8471	22.50%
2021-08-26	0	0.080	0.078	0.080	0.078	0.088	1,816,000	148,172	0.0816	0.640	0.624	0.640	0.624	0.704	227,000	0.6527	-6.98%
2021-08-25	0	0.086	0.086	0.087	0.077	0.086	14,000	1,116	0.0797	0.688	0.688	0.696	0.616	0.688	1,750	0.6377	0.00%
2021-08-24	0	0.086	0.076	0.086	0.082	0.088	102,000	8,868	0.0869	0.688	0.608	0.688	0.656	0.704	12,750	0.6955	8.86%
2021-08-23	0	0.079	0.074	0.079	0.074	0.079	36,000	2,684	0.0746	0.632	0.592	0.632	0.592	0.632	4,500	0.5964	0.00%
2021-08-20	0	0.079	0.074	0.080	0.072	0.080	5,888,000	444,080	0.0754	0.632	0.592	0.640	0.576	0.640	736,000	0.6034	3.95%
2021-08-19	0	0.076	0.076	0.080	0.076	0.082	116,000	9,220	0.0795	0.608	0.608	0.640	0.608	0.656	14,500	0.6359	-1.30%
2021-08-18	0	0.077	0.074	0.082	0.077	0.078	52,000	4,044	0.0778	0.616	0.592	0.656	0.616	0.624	6,500	0.6222	0.00%
2021-08-17	0	0.077	0.077	0.086	0.077	0.077	6,000	442	0.0737	0.616	0.616	0.688	0.616	0.616	750	0.5893	-3.75%
2021-08-16	0	0.080	0.079	0.081	0.080	0.080	4,000	320	0.0800	0.640	0.632	0.648	0.640	0.640	500	0.6400	0.00%
2021-08-13	0	0.080	0.080	0.082	0.079	0.080	8,004,000	640,316	0.0800	0.640	0.640	0.656	0.632	0.640	1,000,500	0.6400	-4.76%
2021-08-12	0	0.084	0.078	0.085	0.084	0.086	76,000	6,384	0.0840	0.672	0.624	0.680	0.672	0.688	9,500	0.6720	7.69%
2021-08-11	0	0.078	0.078	0.085	0.078	0.087	382,000	32,630	0.0854	0.624	0.624	0.680	0.624	0.696	47,750	0.6834	-9.30%
2021-08-10	0	0.086	0.086	0.087	0.085	0.088	1,096,000	94,556	0.0863	0.688	0.688	0.696	0.680	0.704	137,000	0.6902	1.18%
2021-08-09	0	0.085	0.076	0.086	0.076	0.089	228,000	18,256	0.0801	0.680	0.608	0.688	0.608	0.712	28,500	0.6406	11.84%
2021-08-06	0	0.076	0.076	0.080	0.075	0.080	87,000	6,694	0.0769	0.608	0.608	0.640	0.600	0.640	10,875	0.6155	0.00%
2021-08-05	0	0.076	0.079	0.080	0.075	0.081	4,976,000	396,836	0.0798	0.608	0.632	0.640	0.600	0.648	622,000	0.6380	-6.17%
2021-08-04	0	0.081	0.081	0.082	0.078	0.082	7,896,000	634,668	0.0804	0.648	0.648	0.656	0.624	0.656	987,000	0.6430	-2.41%
2021-08-03	0	0.083	0.078	0.083	0.078	0.083	33,808,000	2,761,004	0.0817	0.664	0.624	0.664	0.624	0.664	4,226,000	0.6533	2.47%
2021-08-02	0	0.081	0.078	0.081	0.077	0.082	376,000	29,208	0.0777	0.648	0.624	0.648	0.616	0.656	47,000	0.6214	-1.22%
2021-07-30	0	0.082	0.077	0.082	0.076	0.082	3,340,000	266,264	0.0797	0.656	0.616	0.656	0.608	0.656	417,500	0.6378	0.00%
2021-07-29	0	0.082	0.077	0.082	0.076	0.083	96,000	7,516	0.0783	0.656	0.616	0.656	0.608	0.664	12,000	0.6263	-1.20%
2021-07-28	0	0.083	0.077	0.083	0.076	0.088	40,000	3,320	0.0830	0.664	0.616	0.664	0.608	0.704	5,000	0.6640	3.75%
2021-07-27	0	0.080	0.078	0.080	0.080	0.082	84,000	6,848	0.0815	0.640	0.624	0.640	0.640	0.656	10,500	0.6522	2.56%
2021-07-26	0	0.078	0.077	0.081	0.078	0.078	232,000	18,096	0.0780	0.624	0.616	0.648	0.624	0.624	29,000	0.6240	-4.88%
2021-07-23	0	0.082	0.076	0.082	0.076	0.082	48,000	3,672	0.0765	0.656	0.608	0.656	0.608	0.656	6,000	0.6120	6.49%
2021-07-22	0	0.077	0.077	0.082	0.077	0.077	10,000	756	0.0756	0.616	0.616	0.656	0.616	0.616	1,250	0.6048	1.32%
2021-07-21	0	0.076	0.076	0.085	0.076	0.076	20,000	1,520	0.0760	0.608	0.608	0.680	0.608	0.608	2,500	0.6080	-7.32%
2021-07-20	0	0.082	0.076	0.082	-	-	0	0	-	0.656	0.608	0.656	-	-	0	-	0.00%
2021-07-19	0	0.082	0.080	0.082	0.080	0.085	17,000	1,405	0.0826	0.656	0.640	0.656	0.640	0.680	2,125	0.6612	0.00%
2021-07-16	0	0.082	0.080	0.082	0.075	0.083	404,000	31,400	0.0777	0.656	0.640	0.656	0.600	0.664	50,500	0.6218	5.13%
2021-07-15	0	0.078	0.075	0.078	0.078	0.078	80,000	6,240	0.0780	0.624	0.600	0.624	0.624	0.624	10,000	0.6240	0.00%
2021-07-14	0	0.078	0.078	0.089	0.078	0.078	820,000	63,960	0.0780	0.624	0.624	0.712	0.624	0.624	102,500	0.6240	0.00%
2021-07-13	0	0.078	0.076	0.080	0.078	0.091	148,000	12,236	0.0827	0.624	0.608	0.640	0.624	0.728	18,500	0.6614	-4.88%
2021-07-12	0	0.082	0.078	0.082	0.081	0.082	172,000	14,096	0.0820	0.656	0.624	0.656	0.648	0.656	21,500	0.6556	1.23%
2021-07-09	0	0.081	0.076	0.084	0.081	0.081	32,000	2,592	0.0810	0.648	0.608	0.672	0.648	0.648	4,000	0.6480	-2.41%
2021-07-08	0	0.083	0.077	0.083	0.076	0.085	52,000	4,240	0.0815	0.664	0.616	0.664	0.608	0.680	6,500	0.6523	-3.49%
2021-07-07	0	0.086	0.080	0.086	0.075	0.088	4,316,000	344,164	0.0797	0.688	0.640	0.688	0.600	0.704	539,500	0.6379	-2.27%
2021-07-06	0	0.088	0.088	0.089	0.080	0.088	226,000	18,496	0.0818	0.704	0.704	0.712	0.640	0.704	28,250	0.6547	1.15%
2021-07-05	0	0.087	0.087	0.088	0.086	0.092	5,070,000	463,888	0.0915	0.696	0.696	0.704	0.688	0.736	633,750	0.7320	3.57%
2021-07-02	0	0.084	0.078	0.085	0.075	0.091	1,602,000	131,804	0.0823	0.672	0.624	0.680	0.600	0.728	200,250	0.6582	-10.64%
2021-06-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	0.00%
2021-03-31	0	0.094	0.090	0.094	0.087	0.100	10,410,000	945,510	0.0908	0.752	0.720	0.752	0.696	0.800	1,301,250	0.7266	-8.74%
2021-03-30	0	0.103	0.100	0.105	0.099	0.103	948,000	94,908	0.1001	0.824	0.800	0.840	0.792	0.824	118,500	0.8009	-1.90%
2021-03-29	0	0.105	0.103	0.109	0.105	0.105	102,000	10,686	0.1048	0.840	0.824	0.872	0.840	0.840	12,750	0.8381	0.96%
2021-03-26	0	0.104	0.102	0.111	0.104	0.105	314,000	32,904	0.1048	0.832	0.816	0.888	0.832	0.840	39,250	0.8383	-2.80%
2021-03-25	0	0.107	0.107	0.111	0.104	0.108	556,000	57,952	0.1042	0.856	0.856	0.888	0.832	0.864	69,500	0.8338	-0.93%
2021-03-24	0	0.108	0.103	0.108	0.105	0.108	652,000	69,100	0.1060	0.864	0.824	0.864	0.840	0.864	81,500	0.8479	0.93%
2021-03-23	0	0.107	0.107	0.116	0.106	0.111	259,000	28,544	0.1102	0.856	0.856	0.928	0.848	0.888	32,375	0.8817	-8.55%
2021-03-22	0	0.117	0.112	0.119	0.116	0.119	2,480,000	291,372	0.1175	0.936	0.896	0.952	0.928	0.952	310,000	0.9399	5.41%
2021-03-19	0	0.111	0.111	0.116	0.111	0.112	764,000	85,076	0.1114	0.888	0.888	0.928	0.888	0.896	95,500	0.8908	-4.31%
2021-03-18	0	0.116	0.113	0.116	0.111	0.116	524,000	60,644	0.1157	0.928	0.904	0.928	0.888	0.928	65,500	0.9259	0.87%
2021-03-17	0	0.115	0.112	0.116	0.109	0.116	560,000	61,620	0.1100	0.920	0.896	0.928	0.872	0.928	70,000	0.8803	3.60%
2021-03-16	0	0.111	0.112	0.117	0.106	0.120	226,000	26,060	0.1153	0.888	0.896	0.936	0.848	0.960	28,250	0.9225	0.91%
2021-03-15	0	0.110	0.108	0.112	0.110	0.116	492,000	54,392	0.1106	0.880	0.864	0.896	0.880	0.928	61,500	0.8844	-4.35%
2021-03-12	0	0.115	0.109	0.115	0.109	0.119	1,180,000	133,584	0.1132	0.920	0.872	0.920	0.872	0.952	147,500	0.9057	-2.54%
2021-03-11	0	0.118	0.114	0.119	0.116	0.120	248,000	29,744	0.1199	0.944	0.912	0.952	0.928	0.960	31,000	0.9595	0.00%
2021-03-10	0	0.118	0.114	0.119	0.109	0.121	1,268,000	148,956	0.1175	0.944	0.912	0.952	0.872	0.968	158,500	0.9398	5.36%
2021-03-09	0	0.112	0.112	0.118	0.111	0.126	29,168,000	3,269,524	0.1121	0.896	0.896	0.944	0.888	1.008	3,646,000	0.8967	-5.08%
2021-03-08	0	0.118	0.113	0.120	0.110	0.118	32,438,000	3,662,598	0.1129	0.944	0.904	0.960	0.880	0.944	4,054,750	0.9033	-0.84%
2021-03-05	0	0.119	0.116	0.119	0.110	0.119	26,587,000	3,050,825	0.1147	0.952	0.928	0.952	0.880	0.952	3,323,375	0.9180	0.85%
2021-03-04	0	0.118	0.117	0.121	0.116	0.121	14,852,000	1,753,732	0.1181	0.944	0.936	0.968	0.928	0.968	1,856,500	0.9446	-1.67%
2021-03-03	0	0.120	0.120	0.124	0.118	0.124	836,000	100,684	0.1204	0.960	0.960	0.992	0.944	0.992	104,500	0.9635	-4.00%
2021-03-02	0	0.125	0.121	0.126	0.116	0.128	17,238,000	2,062,540	0.1197	1.000	0.968	1.008	0.928	1.024	2,154,750	0.9572	3.31%
2021-03-01	0	0.121	0.117	0.121	0.121	0.121	224,000	27,104	0.1210	0.968	0.936	0.968	0.968	0.968	28,000	0.9680	0.00%
2021-02-26	0	0.121	0.121	0.125	0.120	0.125	17,436,000	2,153,532	0.1235	0.968	0.968	1.000	0.960	1.000	2,179,500	0.9881	-0.82%
2021-02-25	0	0.122	0.118	0.124	0.117	0.129	1,164,000	142,128	0.1221	0.976	0.944	0.992	0.936	1.032	145,500	0.9768	2.52%
2021-02-24	0	0.119	0.118	0.122	0.116	0.128	3,708,000	448,260	0.1209	0.952	0.944	0.976	0.928	1.024	463,500	0.9671	-7.03%
2021-02-23	0	0.128	0.126	0.128	0.122	0.130	2,194,000	275,482	0.1256	1.024	1.008	1.024	0.976	1.040	274,250	1.0045	-1.54%
2021-02-22	0	0.130	0.130	0.132	0.130	0.145	3,976,000	538,448	0.1354	1.040	1.040	1.056	1.040	1.160	497,000	1.0834	-3.70%
2021-02-19	0	0.135	0.135	0.137	0.128	0.143	22,582,000	3,075,354	0.1362	1.080	1.080	1.096	1.024	1.144	2,822,750	1.0895	3.85%
2021-02-18	0	0.130	0.128	0.130	0.113	0.134	14,758,000	1,803,196	0.1222	1.040	1.024	1.040	0.904	1.072	1,844,750	0.9775	10.17%
2021-02-17	0	0.118	0.115	0.118	0.111	0.122	20,294,000	2,368,692	0.1167	0.944	0.920	0.944	0.888	0.976	2,536,750	0.9338	8.26%
2021-02-16	0	0.109	0.108	0.109	0.106	0.165	72,118,000	9,497,132	0.1317	0.872	0.864	0.872	0.848	1.320	9,014,750	1.0535	-0.91%
2021-02-11	0	0.110	0.108	0.110	0.102	0.111	21,620,000	2,213,032	0.1024	0.880	0.864	0.880	0.816	0.888	2,702,500	0.8189	5.77%
2021-02-10	0	0.104	0.103	0.107	0.103	0.114	1,488,000	158,560	0.1066	0.832	0.824	0.856	0.824	0.912	186,000	0.8525	-8.77%
2021-02-09	0	0.114	0.106	0.115	0.104	0.115	10,012,000	1,044,032	0.1043	0.912	0.848	0.920	0.832	0.920	1,251,500	0.8342	2.70%
2021-02-08	0	0.111	0.107	0.111	0.099	0.112	2,066,000	219,496	0.1062	0.888	0.856	0.888	0.792	0.896	258,250	0.8499	9.90%
2021-02-05	0	0.101	0.100	0.103	0.101	0.103	7,300,000	737,900	0.1011	0.808	0.800	0.824	0.808	0.824	912,500	0.8087	-1.94%
2021-02-04	0	0.103	0.102	0.110	0.101	0.110	1,406,000	147,686	0.1050	0.824	0.816	0.880	0.808	0.880	175,750	0.8403	-10.43%
2021-02-03	0	0.115	0.107	0.117	0.098	0.128	10,406,000	1,163,916	0.1119	0.920	0.856	0.936	0.784	1.024	1,300,750	0.8948	17.35%
2021-02-02	0	0.098	0.098	0.103	0.097	0.105	826,000	81,548	0.0987	0.784	0.784	0.824	0.776	0.840	103,250	0.7898	-2.00%
2021-02-01	0	0.100	0.100	0.108	0.094	0.100	666,000	64,334	0.0966	0.800	0.800	0.864	0.752	0.800	83,250	0.7728	4.17%
2021-01-29	0	0.096	0.096	0.099	0.090	0.111	12,888,498	1,275,359	0.0990	0.768	0.768	0.792	0.720	0.888	1,611,062	0.7916	-12.73%
2021-01-28	0	0.110	0.110	0.118	0.110	0.118	1,126,000	127,144	0.1129	0.880	0.880	0.944	0.880	0.944	140,750	0.9033	-1.79%
2021-01-27	0	0.112	0.112	0.118	0.111	0.116	3,242,000	365,002	0.1126	0.896	0.896	0.944	0.888	0.928	405,250	0.9007	-6.67%
2021-01-26	0	0.120	0.120	0.122	0.116	0.125	2,064,000	249,304	0.1208	0.960	0.960	0.976	0.928	1.000	258,000	0.9663	0.84%
2021-01-25	0	0.119	0.115	0.119	0.113	0.122	2,606,000	301,702	0.1158	0.952	0.920	0.952	0.904	0.976	325,750	0.9262	-0.83%
2021-01-22	0	0.120	0.118	0.120	0.120	0.123	9,560,000	1,150,732	0.1204	0.960	0.944	0.960	0.960	0.984	1,195,000	0.9630	-0.83%
2021-01-21	0	0.121	0.118	0.122	0.113	0.124	8,712,000	1,044,696	0.1199	0.968	0.944	0.976	0.904	0.992	1,089,000	0.9593	-3.20%
2021-01-20	0	0.125	0.122	0.125	0.120	0.125	2,008,000	244,064	0.1215	1.000	0.976	1.000	0.960	1.000	251,000	0.9724	2.46%
2021-01-19	0	0.122	0.121	0.122	0.120	0.131	1,780,000	218,284	0.1226	0.976	0.968	0.976	0.960	1.048	222,500	0.9811	-2.40%
2021-01-18	0	0.125	0.125	0.128	0.121	0.126	1,192,000	148,924	0.1249	1.000	1.000	1.024	0.968	1.008	149,000	0.9995	-0.79%
2021-01-15	0	0.126	0.126	0.130	0.123	0.126	794,000	99,096	0.1248	1.008	1.008	1.040	0.984	1.008	99,250	0.9984	-4.55%
2021-01-14	0	0.132	0.130	0.132	0.127	0.134	1,018,000	130,822	0.1285	1.056	1.040	1.056	1.016	1.072	127,250	1.0281	-3.65%
2021-01-13	0	0.137	0.135	0.137	0.123	0.139	7,276,000	968,616	0.1331	1.096	1.080	1.096	0.984	1.112	909,500	1.0650	5.38%
2021-01-12	0	0.130	0.132	0.140	0.126	0.134	2,092,000	268,144	0.1282	1.040	1.056	1.120	1.008	1.072	261,500	1.0254	-2.99%
2021-01-11	0	0.134	0.131	0.134	0.131	0.145	1,596,000	216,698	0.1358	1.072	1.048	1.072	1.048	1.160	199,500	1.0862	3.08%
2021-01-08	0	0.130	0.128	0.135	0.127	0.140	16,964,000	2,258,480	0.1331	1.040	1.024	1.080	1.016	1.120	2,120,500	1.0651	-8.45%
2021-01-07	0	0.142	0.135	0.142	0.130	0.143	1,664,000	228,688	0.1374	1.136	1.080	1.136	1.040	1.144	208,000	1.0995	1.43%
2021-01-06	0	0.140	0.139	0.145	0.136	0.154	9,676,000	1,409,310	0.1457	1.120	1.112	1.160	1.088	1.232	1,209,500	1.1652	3.70%
2021-01-05	0	0.135	0.135	0.136	0.123	0.135	5,892,000	746,760	0.1267	1.080	1.080	1.088	0.984	1.080	736,500	1.0139	5.47%
2021-01-04	0	0.128	0.124	0.130	0.116	0.130	1,644,000	208,760	0.1270	1.024	0.992	1.040	0.928	1.040	205,500	1.0159	0.00%
2020-12-31	0	0.128	0.128	0.130	0.125	0.132	6,460,000	812,704	0.1258	1.024	1.024	1.040	1.000	1.056	807,500	1.0064	4.07%
2020-12-30	0	0.123	0.118	0.123	0.116	0.126	4,252,000	516,680	0.1215	0.984	0.944	0.984	0.928	1.008	531,500	0.9721	3.36%
2020-12-29	0	0.119	0.119	0.123	0.115	0.119	684,000	79,496	0.1162	0.952	0.952	0.984	0.920	0.952	85,500	0.9298	-1.65%
2020-12-28	0	0.121	0.121	0.128	0.114	0.131	13,132,000	1,599,188	0.1218	0.968	0.968	1.024	0.912	1.048	1,641,500	0.9742	-5.47%
2020-12-24	0	0.128	0.128	0.129	0.113	0.140	11,702,000	1,478,502	0.1263	1.024	1.024	1.032	0.904	1.120	1,462,750	1.0108	13.27%
2020-12-23	0	0.113	0.112	0.113	0.101	0.113	2,114,000	226,728	0.1073	0.904	0.896	0.904	0.808	0.904	264,250	0.8580	1.80%
2020-12-22	0	0.111	0.110	0.111	0.102	0.124	3,520,000	388,552	0.1104	0.888	0.880	0.888	0.816	0.992	440,000	0.8831	-5.13%
2020-12-21	0	0.117	0.116	0.123	0.116	0.127	3,564,000	430,860	0.1209	0.936	0.928	0.984	0.928	1.016	445,500	0.9671	-7.87%
2020-12-18	0	0.127	0.127	0.132	0.125	0.135	6,892,000	883,968	0.1283	1.016	1.016	1.056	1.000	1.080	861,500	1.0261	-5.22%
2020-12-17	0	0.134	0.131	0.134	0.121	0.134	16,468,000	2,140,668	0.1300	1.072	1.048	1.072	0.968	1.072	2,058,500	1.0399	-2.19%
2020-12-16	0	0.137	0.137	0.139	0.133	0.151	7,706,000	1,067,424	0.1385	1.096	1.096	1.112	1.064	1.208	963,250	1.1081	-6.16%
2020-12-15	0	0.146	0.144	0.146	0.141	0.153	3,162,000	455,028	0.1439	1.168	1.152	1.168	1.128	1.224	395,250	1.1512	-2.67%
2020-12-14	0	0.150	0.149	0.153	0.128	0.170	47,372,000	7,161,296	0.1512	1.200	1.192	1.224	1.024	1.360	5,921,500	1.2094	7.91%
2020-12-11	0	0.139	0.136	0.138	0.134	0.157	9,036,000	1,279,688	0.1416	1.112	1.088	1.104	1.072	1.256	1,129,500	1.1330	-7.33%
2020-12-10	0	0.150	0.146	0.150	0.144	0.170	28,121,000	4,292,054	0.1526	1.200	1.168	1.200	1.152	1.360	3,515,125	1.2210	-11.76%
2020-12-09	0	0.170	0.170	0.172	0.111	0.176	114,059,000	17,495,731	0.1534	1.360	1.360	1.376	0.888	1.408	14,257,375	1.2271	53.15%
2020-12-08	0	0.111	0.107	0.111	0.095	0.115	15,310,000	1,649,632	0.1077	0.888	0.856	0.888	0.760	0.920	1,913,750	0.8620	16.84%
2020-12-07	0	0.095	0.093	0.096	0.085	0.095	21,660,000	2,011,144	0.0929	0.760	0.744	0.768	0.680	0.760	2,707,500	0.7428	3.26%
2020-12-04	0	0.092	0.092	0.094	0.091	0.096	1,002,000	93,004	0.0928	0.736	0.736	0.752	0.728	0.768	125,250	0.7425	-3.16%
2020-12-03	0	0.095	0.092	0.095	0.088	0.096	4,500,000	410,552	0.0912	0.760	0.736	0.760	0.704	0.768	562,500	0.7299	18.75%
2020-12-02	0	0.080	0.078	0.085	0.080	0.080	12,000	960	0.0800	0.640	0.624	0.680	0.640	0.640	1,500	0.6400	6.67%
2020-12-01	0	0.075	0.075	0.087	0.075	0.075	4,000	300	0.0750	0.600	0.600	0.696	0.600	0.600	500	0.6000	-3.85%
2020-11-30	0	0.078	0.077	0.082	0.078	0.080	430,000	33,868	0.0788	0.624	0.616	0.656	0.624	0.640	53,750	0.6301	-2.50%
2020-11-27	0	0.080	0.080	0.085	0.080	0.087	262,000	21,392	0.0816	0.640	0.640	0.680	0.640	0.696	32,750	0.6532	-9.09%
2020-11-26	0	0.088	0.080	0.088	0.075	0.088	592,000	48,604	0.0821	0.704	0.640	0.704	0.600	0.704	74,000	0.6568	10.00%
2020-11-25	0	0.080	0.077	0.080	0.080	0.080	16,000	1,280	0.0800	0.640	0.616	0.640	0.640	0.640	2,000	0.6400	1.27%
2020-11-24	0	0.079	0.076	0.079	0.073	0.086	1,798,000	141,726	0.0788	0.632	0.608	0.632	0.584	0.688	224,750	0.6306	6.76%
2020-11-23	0	0.074	0.074	0.075	0.074	0.075	1,021,000	76,325	0.0748	0.592	0.592	0.600	0.592	0.600	127,625	0.5980	0.00%
2020-11-20	0	0.074	0.069	0.074	0.067	0.075	136,000	9,384	0.0690	0.592	0.552	0.592	0.536	0.600	17,000	0.5520	-1.33%
2020-11-19	0	0.075	0.070	0.075	0.066	0.075	2,028,000	147,376	0.0727	0.600	0.560	0.600	0.528	0.600	253,500	0.5814	5.63%
2020-11-18	0	0.071	0.065	0.071	0.065	0.071	56,000	3,688	0.0659	0.568	0.520	0.568	0.520	0.568	7,000	0.5269	0.00%
2020-11-17	0	0.071	0.071	0.072	0.063	0.071	1,776,000	118,280	0.0666	0.568	0.568	0.576	0.504	0.568	222,000	0.5328	0.00%
2020-11-16	0	0.071	0.070	0.071	0.068	0.071	316,000	21,780	0.0689	0.568	0.560	0.568	0.544	0.568	39,500	0.5514	-2.74%
2020-11-13	0	0.073	0.069	0.073	0.069	0.073	348,000	24,408	0.0701	0.584	0.552	0.584	0.552	0.584	43,500	0.5611	2.82%
2020-11-12	0	0.071	0.070	0.072	0.071	0.079	146,000	10,898	0.0746	0.568	0.560	0.576	0.568	0.632	18,250	0.5972	-4.05%
2020-11-11	0	0.074	0.070	0.074	0.070	0.074	448,000	31,604	0.0705	0.592	0.560	0.592	0.560	0.592	56,000	0.5644	-3.90%
2020-11-10	0	0.077	0.070	0.077	0.072	0.077	208,000	15,004	0.0721	0.616	0.560	0.616	0.576	0.616	26,000	0.5771	4.05%
2020-11-09	0	0.074	0.070	0.075	0.068	0.075	259,000	19,071	0.0736	0.592	0.560	0.600	0.544	0.600	32,375	0.5891	-1.33%
2020-11-06	0	0.075	0.068	0.075	0.069	0.075	212,000	14,852	0.0701	0.600	0.544	0.600	0.552	0.600	26,500	0.5605	7.14%
2020-11-05	0	0.070	0.067	0.076	-	-	0	0	-	0.560	0.536	0.608	-	-	0	-	0.00%
2020-11-04	0	0.070	0.067	0.075	0.070	0.070	200,000	14,000	0.0700	0.560	0.536	0.600	0.560	0.560	25,000	0.5600	0.00%
2020-11-03	0	0.070	0.070	0.076	0.069	0.076	894,000	63,114	0.0706	0.560	0.560	0.608	0.552	0.608	111,750	0.5648	-2.78%
2020-11-02	0	0.072	0.072	0.075	0.068	0.071	104,000	7,360	0.0708	0.576	0.576	0.600	0.544	0.568	13,000	0.5662	1.41%
2020-10-30	0	0.071	0.067	0.072	0.071	0.073	308,000	22,124	0.0718	0.568	0.536	0.576	0.568	0.584	38,500	0.5746	-2.74%
2020-10-29	0	0.073	0.073	0.074	0.071	0.072	128,000	9,116	0.0712	0.584	0.584	0.592	0.568	0.576	16,000	0.5698	0.00%
2020-10-28	0	0.073	0.070	0.073	0.068	0.073	200,000	14,452	0.0723	0.584	0.560	0.584	0.544	0.584	25,000	0.5781	-1.35%
2020-10-27	0	0.074	0.069	0.074	-	-	0	0	-	0.592	0.552	0.592	-	-	0	-	-1.33%
2020-10-23	0	0.075	0.069	0.075	0.068	0.075	266,000	18,906	0.0711	0.600	0.552	0.600	0.544	0.600	33,250	0.5686	1.35%
2020-10-22	0	0.074	0.067	0.074	0.070	0.074	204,000	14,296	0.0701	0.592	0.536	0.592	0.560	0.592	25,500	0.5606	0.00%
2020-10-21	0	0.074	0.069	0.074	-	-	0	0	-	0.592	0.552	0.592	-	-	0	-	0.00%
2020-10-20	0	0.074	0.069	0.074	-	-	0	0	-	0.592	0.552	0.592	-	-	0	-	0.00%
2020-10-19	0	0.074	0.069	0.074	-	-	0	0	-	0.592	0.552	0.592	-	-	0	-	0.00%
2020-10-16	0	0.074	0.069	0.074	0.068	0.074	908,000	64,600	0.0711	0.592	0.552	0.592	0.544	0.592	113,500	0.5692	-5.13%
2020-10-15	0	0.078	0.072	0.078	0.072	0.078	20,000	1,504	0.0752	0.624	0.576	0.624	0.576	0.624	2,500	0.6016	1.30%
2020-10-14	0	0.077	0.072	0.077	0.075	0.077	96,000	7,256	0.0756	0.616	0.576	0.616	0.600	0.616	12,000	0.6047	0.00%
2020-10-12	0	0.077	0.072	0.077	0.072	0.077	136,000	10,364	0.0762	0.616	0.576	0.616	0.576	0.616	17,000	0.6096	-1.28%
2020-10-09	0	0.078	0.074	0.079	0.074	0.078	124,000	9,272	0.0748	0.624	0.592	0.632	0.592	0.624	15,500	0.5982	-4.88%
2020-10-08	0	0.082	0.078	0.082	-	-	0	0	-	0.656	0.624	0.656	-	-	0	-	0.00%
2020-10-07	0	0.082	0.073	0.082	-	-	0	0	-	0.656	0.584	0.656	-	-	0	-	-1.20%
2020-10-06	0	0.083	0.071	0.083	0.082	0.087	20,000	1,660	0.0830	0.664	0.568	0.664	0.656	0.696	2,500	0.6640	5.06%
2020-10-05	0	0.079	0.070	0.079	0.070	0.079	76,000	5,516	0.0726	0.632	0.560	0.632	0.560	0.632	9,500	0.5806	1.28%
2020-09-30	0	0.078	0.078	0.079	0.073	0.073	80,000	5,840	0.0730	0.624	0.624	0.632	0.584	0.584	10,000	0.5840	0.00%
2020-09-29	0	0.078	0.071	0.078	-	-	0	0	-	0.624	0.568	0.624	-	-	0	-	0.00%
2020-09-28	0	0.078	0.071	0.080	0.075	0.078	10,000	734	0.0734	0.624	0.568	0.640	0.600	0.624	1,250	0.5872	0.00%
2020-09-25	0	0.078	0.078	0.079	0.070	0.074	664,000	47,424	0.0714	0.624	0.624	0.632	0.560	0.592	83,000	0.5714	0.00%
2020-09-24	0	0.078	0.072	0.078	-	-	0	0	-	0.624	0.576	0.624	-	-	0	-	-1.27%
2020-09-23	0	0.079	0.072	0.079	0.073	0.080	156,000	11,512	0.0738	0.632	0.576	0.632	0.584	0.640	19,500	0.5904	0.00%
2020-09-22	0	0.079	0.075	0.086	0.078	0.079	142,000	11,162	0.0786	0.632	0.600	0.688	0.624	0.632	17,750	0.6288	0.00%
2020-09-21	0	0.079	0.076	0.084	0.079	0.079	40,000	3,160	0.0790	0.632	0.608	0.672	0.632	0.632	5,000	0.6320	-3.66%
2020-09-18	0	0.082	0.082	0.088	0.082	0.082	120,000	9,840	0.0820	0.656	0.656	0.704	0.656	0.656	15,000	0.6560	0.00%
2020-09-17	0	0.082	0.082	0.088	0.082	0.082	400,000	32,800	0.0820	0.656	0.656	0.704	0.656	0.656	50,000	0.6560	0.00%
2020-09-16	0	0.082	0.082	0.084	0.082	0.084	64,000	5,368	0.0839	0.656	0.656	0.672	0.656	0.672	8,000	0.6710	-2.38%
2020-09-15	0	0.084	0.082	0.084	0.084	0.084	122,000	10,234	0.0839	0.672	0.656	0.672	0.672	0.672	15,250	0.6711	2.44%
2020-09-14	0	0.082	0.075	0.082	-	-	0	0	-	0.656	0.600	0.656	-	-	0	-	0.00%
2020-09-11	0	0.082	0.080	0.084	-	-	0	0	-	0.656	0.640	0.672	-	-	0	-	0.00%
2020-09-10	0	0.082	0.082	0.087	0.078	0.082	166,000	13,550	0.0816	0.656	0.656	0.696	0.624	0.656	20,750	0.6530	2.50%
2020-09-09	0	0.080	0.080	0.084	0.077	0.085	90,000	7,378	0.0820	0.640	0.640	0.672	0.616	0.680	11,250	0.6558	-1.23%
2020-09-08	0	0.081	0.080	0.081	0.080	0.081	376,000	30,452	0.0810	0.648	0.640	0.648	0.640	0.648	47,000	0.6479	-2.41%
2020-09-07	0	0.083	0.077	0.089	0.083	0.083	460,000	38,180	0.0830	0.664	0.616	0.712	0.664	0.664	57,500	0.6640	0.00%
2020-09-04	0	0.083	0.083	0.088	0.081	0.084	408,000	33,476	0.0820	0.664	0.664	0.704	0.648	0.672	51,000	0.6564	-2.35%
2020-09-03	0	0.085	0.085	0.093	0.085	0.086	260,000	22,168	0.0853	0.680	0.680	0.744	0.680	0.688	32,500	0.6821	-1.16%
2020-09-02	0	0.086	0.086	0.092	0.085	0.090	236,000	21,088	0.0894	0.688	0.688	0.736	0.680	0.720	29,500	0.7148	-7.53%
2020-09-01	0	0.093	0.092	0.096	0.092	0.097	770,000	72,424	0.0941	0.744	0.736	0.768	0.736	0.776	96,250	0.7525	1.09%
2020-08-31	0	0.092	0.089	0.096	0.090	0.093	18,012,000	1,657,344	0.0920	0.736	0.712	0.768	0.720	0.744	2,251,500	0.7361	5.75%
2020-08-28	0	0.087	0.087	0.092	0.087	0.087	168,000	14,616	0.0870	0.696	0.696	0.736	0.696	0.696	21,000	0.6960	0.00%
2020-08-27	0	0.087	0.084	0.087	0.082	0.092	1,742,000	147,640	0.0848	0.696	0.672	0.696	0.656	0.736	217,750	0.6780	-5.43%
2020-08-26	0	0.092	0.092	0.093	0.092	0.094	426,000	39,614	0.0930	0.736	0.736	0.744	0.736	0.752	53,250	0.7439	-3.16%
2020-08-25	0	0.095	0.093	0.095	0.093	0.103	1,972,000	189,484	0.0961	0.760	0.744	0.760	0.744	0.824	246,500	0.7687	-3.06%
2020-08-24	0	0.098	0.096	0.098	0.087	0.098	956,000	89,624	0.0937	0.784	0.768	0.784	0.696	0.784	119,500	0.7500	11.36%
2020-08-21	0	0.088	0.086	0.088	0.088	0.093	1,176,000	104,500	0.0889	0.704	0.688	0.704	0.704	0.744	147,000	0.7109	-7.37%
2020-08-20	0	0.095	0.093	0.095	0.091	0.095	1,800,000	166,724	0.0926	0.760	0.744	0.760	0.728	0.760	225,000	0.7410	-1.04%
2020-08-19	0	0.096	0.092	0.097	0.092	0.096	132,000	12,292	0.0931	0.768	0.736	0.776	0.736	0.768	16,500	0.7450	1.05%
2020-08-18	0	0.095	0.095	0.099	0.095	0.115	7,460,000	770,232	0.1032	0.760	0.760	0.792	0.760	0.920	932,500	0.8260	-5.94%
2020-08-17	0	0.101	0.101	0.103	0.089	0.118	37,763,000	3,877,651	0.1027	0.808	0.808	0.824	0.712	0.944	4,720,375	0.8215	24.69%
2020-08-14	0	0.081	0.081	0.084	0.079	0.087	1,046,000	83,806	0.0801	0.648	0.648	0.672	0.632	0.696	130,750	0.6410	1.25%
2020-08-13	0	0.080	0.077	0.080	0.065	0.087	3,588,000	271,536	0.0757	0.640	0.616	0.640	0.520	0.696	448,500	0.6054	15.94%
2020-08-12	0	0.069	0.066	0.070	0.063	0.069	492,000	33,568	0.0682	0.552	0.528	0.560	0.504	0.552	61,500	0.5458	2.99%
2020-08-11	0	0.067	0.064	0.067	0.063	0.067	700,000	46,080	0.0658	0.536	0.512	0.536	0.504	0.536	87,500	0.5266	0.00%
2020-08-10	0	0.067	0.066	0.070	0.065	0.069	354,000	23,840	0.0673	0.536	0.528	0.560	0.520	0.552	44,250	0.5388	-2.90%
2020-08-07	0	0.069	0.068	0.073	0.069	0.072	164,000	11,556	0.0705	0.552	0.544	0.584	0.552	0.576	20,500	0.5637	-4.17%
2020-08-06	0	0.072	0.072	0.074	0.069	0.074	304,000	22,396	0.0737	0.576	0.576	0.592	0.552	0.592	38,000	0.5894	-2.70%
2020-08-05	0	0.074	0.067	0.074	0.069	0.074	876,000	60,504	0.0691	0.592	0.536	0.592	0.552	0.592	109,500	0.5525	4.23%
2020-08-04	0	0.071	0.070	0.071	0.071	0.075	1,364,000	101,454	0.0744	0.568	0.560	0.568	0.568	0.600	170,500	0.5950	1.43%
2020-08-03	0	0.070	0.069	0.070	0.070	0.070	100,000	7,000	0.0700	0.560	0.552	0.560	0.560	0.560	12,500	0.5600	-6.67%
2020-07-31	0	0.075	0.068	0.075	0.065	0.077	64,000	4,536	0.0709	0.600	0.544	0.600	0.520	0.616	8,000	0.5670	11.94%
2020-07-30	0	0.067	0.067	0.075	0.064	0.076	588,000	39,388	0.0670	0.536	0.536	0.600	0.512	0.608	73,500	0.5359	4.69%
2020-07-29	0	0.064	0.064	0.068	0.064	0.073	656,000	44,192	0.0674	0.512	0.512	0.544	0.512	0.584	82,000	0.5389	-3.03%
2020-07-28	0	0.066	0.066	0.067	0.063	0.066	274,000	17,528	0.0640	0.528	0.528	0.536	0.504	0.528	34,250	0.5118	1.54%
2020-07-27	0	0.065	0.065	0.068	0.064	0.071	1,856,000	121,604	0.0655	0.520	0.520	0.544	0.512	0.568	232,000	0.5242	-8.45%
2020-07-24	0	0.071	0.071	0.077	0.071	0.073	196,000	14,156	0.0722	0.568	0.568	0.616	0.568	0.584	24,500	0.5778	0.00%
2020-07-23	0	0.071	0.071	0.075	0.071	0.073	128,000	9,114	0.0712	0.568	0.568	0.600	0.568	0.584	16,000	0.5696	0.00%
2020-07-22	0	0.071	0.071	0.075	0.071	0.075	856,000	62,836	0.0734	0.568	0.568	0.600	0.568	0.600	107,000	0.5873	-8.97%
2020-07-21	0	0.078	0.075	0.078	0.071	0.087	6,062,000	463,844	0.0765	0.624	0.600	0.624	0.568	0.696	757,750	0.6121	-9.30%
2020-07-20	0	0.086	0.085	0.089	0.085	0.113	31,898,000	3,216,448	0.1008	0.688	0.680	0.712	0.680	0.904	3,987,250	0.8067	4.88%
2020-07-17	0	0.082	0.081	0.082	0.059	0.091	9,998,000	773,902	0.0774	0.656	0.648	0.656	0.472	0.728	1,249,750	0.6192	30.16%
2020-07-16	0	0.063	0.063	0.064	0.061	0.065	1,362,000	85,310	0.0626	0.504	0.504	0.512	0.488	0.520	170,250	0.5011	1.61%
2020-07-15	0	0.062	0.062	0.064	0.061	0.066	1,560,000	98,204	0.0630	0.496	0.496	0.512	0.488	0.528	195,000	0.5036	1.64%
2020-07-14	0	0.061	0.060	0.061	0.058	0.066	672,000	41,404	0.0616	0.488	0.480	0.488	0.464	0.528	84,000	0.4929	-1.61%
2020-07-13	0	0.062	0.062	0.063	0.055	0.068	7,476,000	465,238	0.0622	0.496	0.496	0.504	0.440	0.544	934,500	0.4978	12.73%
2020-07-10	0	0.055	0.053	0.055	0.052	0.056	2,698,000	146,346	0.0542	0.440	0.424	0.440	0.416	0.448	337,250	0.4339	-1.79%
2020-07-09	0	0.056	0.053	0.055	0.051	0.056	5,642,000	300,386	0.0532	0.448	0.424	0.440	0.408	0.448	705,250	0.4259	-1.75%
2020-07-08	0	0.057	0.055	0.057	0.053	0.057	2,628,000	143,552	0.0546	0.456	0.440	0.456	0.424	0.456	328,500	0.4370	-5.00%
2020-07-07	0	0.060	0.056	0.067	0.055	0.060	2,668,000	149,440	0.0560	0.480	0.448	0.536	0.440	0.480	333,500	0.4481	5.26%
2020-07-06	0	0.057	0.056	0.063	0.055	0.057	76,000	4,300	0.0566	0.456	0.448	0.504	0.440	0.456	9,500	0.4526	0.00%
2020-07-03	0	0.057	0.055	0.056	-	-	0	0	-	0.456	0.440	0.448	-	-	0	-	0.00%
2020-07-02	0	0.057	0.055	0.061	0.055	0.062	660,000	37,780	0.0572	0.456	0.440	0.488	0.440	0.496	82,500	0.4579	-13.64%
2020-06-30	0	0.066	0.059	0.066	0.066	0.067	298,000	19,856	0.0666	0.528	0.472	0.528	0.528	0.536	37,250	0.5330	1.54%
2020-06-29	0	0.065	0.060	0.065	0.055	0.068	976,000	59,340	0.0608	0.520	0.480	0.520	0.440	0.544	122,000	0.4864	8.33%
2020-06-26	0	0.060	0.057	0.064	-	-	0	0	-	0.480	0.456	0.512	-	-	0	-	0.00%
2020-06-24	0	0.060	0.060	0.064	0.060	0.064	88,000	5,600	0.0636	0.480	0.480	0.512	0.480	0.512	11,000	0.5091	0.00%
2020-06-23	0	0.060	0.060	0.064	0.060	0.060	100,000	6,000	0.0600	0.480	0.480	0.512	0.480	0.480	12,500	0.4800	-6.25%
2020-06-22	0	0.064	0.064	0.066	0.060	0.064	649,000	41,238	0.0635	0.512	0.512	0.528	0.480	0.512	81,125	0.5083	3.23%
2020-06-19	0	0.062	0.057	0.062	0.057	0.062	300,000	17,976	0.0599	0.496	0.456	0.496	0.456	0.496	37,500	0.4794	6.90%
2020-06-18	0	0.058	0.054	0.058	0.052	0.058	928,000	48,826	0.0526	0.464	0.432	0.464	0.416	0.464	116,000	0.4209	9.43%
2020-06-17	0	0.053	0.053	0.058	0.053	0.054	114,000	6,026	0.0529	0.424	0.424	0.464	0.424	0.432	14,250	0.4229	-1.85%
2020-06-16	0	0.054	0.054	0.058	0.054	0.055	288,000	15,592	0.0541	0.432	0.432	0.464	0.432	0.440	36,000	0.4331	0.00%
2020-06-15	0	0.054	0.054	0.057	0.054	0.056	646,000	35,084	0.0543	0.432	0.432	0.456	0.432	0.448	80,750	0.4345	-6.90%
2020-06-12	0	0.058	0.056	0.058	0.058	0.058	416,000	24,128	0.0580	0.464	0.448	0.464	0.464	0.464	52,000	0.4640	-3.33%
2020-06-11	0	0.060	0.058	0.064	-	-	0	0	-	0.480	0.464	0.512	-	-	0	-	0.00%
2020-06-10	0	0.060	0.060	0.064	0.060	0.060	120,000	7,200	0.0600	0.480	0.480	0.512	0.480	0.480	15,000	0.4800	0.00%
2020-06-09	0	0.060	0.060	0.066	0.060	0.060	765,000	45,891	0.0600	0.480	0.480	0.528	0.480	0.480	95,625	0.4799	0.00%
2020-06-08	0	0.060	0.060	0.061	0.060	0.060	116,000	6,960	0.0600	0.480	0.480	0.488	0.480	0.480	14,500	0.4800	-1.64%
2020-06-05	0	0.061	0.061	0.063	0.057	0.061	504,000	30,516	0.0605	0.488	0.488	0.504	0.456	0.488	63,000	0.4844	0.00%
2020-06-04	0	0.061	0.061	0.064	0.061	0.062	112,000	6,932	0.0619	0.488	0.488	0.512	0.488	0.496	14,000	0.4951	-1.61%
2020-06-03	0	0.062	0.061	0.062	0.057	0.063	418,000	24,948	0.0597	0.496	0.488	0.496	0.456	0.504	52,250	0.4775	3.33%
2020-06-02	0	0.060	0.060	0.064	0.060	0.060	304,000	18,220	0.0599	0.480	0.480	0.512	0.480	0.480	38,000	0.4795	0.00%
2020-06-01	0	0.060	0.060	0.065	0.058	0.060	516,000	30,418	0.0589	0.480	0.480	0.520	0.464	0.480	64,500	0.4716	1.69%
2020-05-29	0	0.059	0.059	0.066	0.059	0.059	668,000	39,412	0.0590	0.472	0.472	0.528	0.472	0.472	83,500	0.4720	-1.67%
2020-05-28	0	0.060	0.060	0.065	0.053	0.060	815,000	47,234	0.0580	0.480	0.480	0.520	0.424	0.480	101,875	0.4636	0.00%
2020-05-27	0	0.060	0.059	0.060	0.059	0.060	626,000	37,444	0.0598	0.480	0.472	0.480	0.472	0.480	78,250	0.4785	1.69%
2020-05-26	0	0.059	0.059	0.061	0.055	0.061	209,000	12,328	0.0590	0.472	0.472	0.488	0.440	0.488	26,125	0.4719	-1.67%
2020-05-25	0	0.060	0.059	0.066	0.060	0.061	10,000	594	0.0594	0.480	0.472	0.528	0.480	0.488	1,250	0.4752	0.00%
2020-05-22	0	0.060	0.060	0.063	0.060	0.063	2,342,000	144,176	0.0616	0.480	0.480	0.504	0.480	0.504	292,750	0.4925	-4.76%
2020-05-21	0	0.063	0.058	0.066	0.063	0.063	500,000	31,500	0.0630	0.504	0.464	0.528	0.504	0.504	62,500	0.5040	0.00%
2020-05-20	0	0.063	0.061	0.066	-	-	0	0	-	0.504	0.488	0.528	-	-	0	-	0.00%
2020-05-19	0	0.063	0.059	0.063	-	-	0	0	-	0.504	0.472	0.504	-	-	0	-	0.00%
2020-05-18	0	0.063	0.063	0.066	0.061	0.063	524,000	32,504	0.0620	0.504	0.504	0.528	0.488	0.504	65,500	0.4962	3.28%
2020-05-15	0	0.061	0.061	0.066	0.060	0.060	16,000	960	0.0600	0.488	0.488	0.528	0.480	0.480	2,000	0.4800	5.17%
2020-05-14	0	0.058	0.055	0.058	0.058	0.059	332,000	19,572	0.0590	0.464	0.440	0.464	0.464	0.472	41,500	0.4716	-1.69%
2020-05-13	0	0.059	0.059	0.060	0.059	0.059	1,224,000	72,216	0.0590	0.472	0.472	0.480	0.472	0.472	153,000	0.4720	7.27%
2020-05-12	0	0.055	0.055	0.066	0.055	0.058	202,000	11,220	0.0555	0.440	0.440	0.528	0.440	0.464	25,250	0.4444	-5.17%
2020-05-11	0	0.058	0.058	0.066	0.055	0.057	524,000	29,230	0.0558	0.464	0.464	0.528	0.440	0.456	65,500	0.4463	0.00%
2020-05-08	0	0.058	0.057	0.058	-	-	0	0	-	0.464	0.456	0.464	-	-	0	-	0.00%
2020-05-07	0	0.058	0.054	0.063	-	-	2,000	100	0.0500	0.464	0.432	0.504	-	-	250	0.4000	0.00%
2020-05-06	0	0.058	0.060	0.064	0.054	0.063	964,000	52,144	0.0541	0.464	0.480	0.512	0.432	0.504	120,500	0.4327	1.75%
2020-05-05	0	0.057	0.056	0.057	0.051	0.057	146,000	8,278	0.0567	0.456	0.448	0.456	0.408	0.456	18,250	0.4536	0.00%
2020-05-04	0	0.057	0.054	0.057	0.053	0.057	90,000	4,892	0.0544	0.456	0.432	0.456	0.424	0.456	11,250	0.4348	0.00%
2020-04-29	0	0.057	0.054	0.057	0.057	0.057	20,000	1,140	0.0570	0.456	0.432	0.456	0.456	0.456	2,500	0.4560	0.00%
2020-04-28	0	0.057	0.052	0.057	0.057	0.057	4,000	228	0.0570	0.456	0.416	0.456	0.456	0.456	500	0.4560	0.00%
2020-04-27	0	0.057	0.053	0.057	-	-	0	0	-	0.456	0.424	0.456	-	-	0	-	0.00%
2020-04-24	0	0.057	0.055	0.057	0.052	0.057	50,000	2,698	0.0540	0.456	0.440	0.456	0.416	0.456	6,250	0.4317	0.00%
2020-04-23	0	0.057	0.053	0.059	0.057	0.057	144,000	8,208	0.0570	0.456	0.424	0.472	0.456	0.456	18,000	0.4560	0.00%
2020-04-22	0	0.057	0.055	0.057	0.050	0.058	4,632,000	238,408	0.0515	0.456	0.440	0.456	0.400	0.464	579,000	0.4118	0.00%
2020-04-21	0	0.057	0.056	0.057	0.055	0.062	528,000	30,028	0.0569	0.456	0.448	0.456	0.440	0.496	66,000	0.4550	-8.06%
2020-04-20	0	0.062	0.062	0.064	0.057	0.066	204,000	13,260	0.0650	0.496	0.496	0.512	0.456	0.528	25,500	0.5200	1.64%
2020-04-17	0	0.061	0.055	0.064	-	-	0	0	-	0.488	0.440	0.512	-	-	0	-	0.00%
2020-04-16	0	0.061	0.060	0.064	-	-	0	0	-	0.488	0.480	0.512	-	-	0	-	0.00%
2020-04-15	0	0.061	0.062	0.063	0.052	0.062	3,308,000	183,372	0.0554	0.488	0.496	0.504	0.416	0.496	413,500	0.4435	3.39%
2020-04-14	0	0.059	0.061	0.062	0.056	0.062	316,000	18,096	0.0573	0.472	0.488	0.496	0.448	0.496	39,500	0.4581	-9.23%
2020-04-09	0	0.065	0.060	0.065	0.054	0.065	4,024,000	234,956	0.0584	0.520	0.480	0.520	0.432	0.520	503,000	0.4671	-1.52%
2020-04-08	0	0.066	0.060	0.066	0.055	0.066	184,000	10,604	0.0576	0.528	0.480	0.528	0.440	0.528	23,000	0.4610	10.00%
2020-04-07	0	0.060	0.058	0.060	0.058	0.060	44,000	2,560	0.0582	0.480	0.464	0.480	0.464	0.480	5,500	0.4655	-4.76%
2020-04-06	0	0.063	0.058	0.063	0.063	0.063	12,000	756	0.0630	0.504	0.464	0.504	0.504	0.504	1,500	0.5040	0.00%
2020-04-03	0	0.063	0.058	0.063	0.063	0.063	72,000	4,536	0.0630	0.504	0.464	0.504	0.504	0.504	9,000	0.5040	0.00%
2020-04-02	0	0.063	0.058	0.068	0.058	0.063	84,000	4,932	0.0587	0.504	0.464	0.544	0.464	0.504	10,500	0.4697	-3.08%
2020-04-01	0	0.065	0.063	0.065	0.056	0.065	184,000	11,048	0.0600	0.520	0.504	0.520	0.448	0.520	23,000	0.4803	3.17%
2020-03-31	0	0.063	0.063	0.065	0.059	0.071	698,000	43,628	0.0625	0.504	0.504	0.520	0.472	0.568	87,250	0.5000	-12.50%
2020-03-30	0	0.072	0.059	0.073	-	-	0	0	-	0.576	0.472	0.584	-	-	0	-	12.50%
2020-03-27	0	0.064	0.062	0.064	0.062	0.074	2,152,000	143,728	0.0668	0.512	0.496	0.512	0.496	0.592	269,000	0.5343	12.28%
2020-03-26	0	0.057	0.057	0.062	0.057	0.057	40,000	2,280	0.0570	0.456	0.456	0.496	0.456	0.456	5,000	0.4560	-9.52%
2020-03-25	0	0.063	0.061	0.064	0.056	0.063	740,000	42,948	0.0580	0.504	0.488	0.512	0.448	0.504	92,500	0.4643	3.28%
2020-03-24	0	0.061	0.058	0.061	0.054	0.063	454,000	25,844	0.0569	0.488	0.464	0.488	0.432	0.504	56,750	0.4554	-1.61%
2020-03-23	0	0.062	0.060	0.063	0.060	0.062	44,000	2,628	0.0597	0.496	0.480	0.504	0.480	0.496	5,500	0.4778	-4.62%
2020-03-20	0	0.065	0.062	0.065	-	-	0	0	-	0.520	0.496	0.520	-	-	0	-	0.00%
2020-03-19	0	0.065	0.062	0.065	0.051	0.065	2,408,000	132,216	0.0549	0.520	0.496	0.520	0.408	0.520	301,000	0.4393	-5.80%
2020-03-18	0	0.069	0.066	0.069	0.063	0.069	976,000	64,148	0.0657	0.552	0.528	0.552	0.504	0.552	122,000	0.5258	0.00%
2020-03-17	0	0.069	0.069	0.072	0.067	0.070	1,812,000	122,108	0.0674	0.552	0.552	0.576	0.536	0.560	226,500	0.5391	-9.21%
2020-03-16	0	0.076	0.072	0.077	0.072	0.081	1,180,000	88,336	0.0749	0.608	0.576	0.616	0.576	0.648	147,500	0.5989	-8.43%
2020-03-13	0	0.083	0.072	0.084	0.067	0.088	908,000	70,348	0.0775	0.664	0.576	0.672	0.536	0.704	113,500	0.6198	0.00%
2020-03-12	0	0.083	0.083	0.084	0.082	0.083	140,000	11,516	0.0823	0.664	0.664	0.672	0.656	0.664	17,500	0.6581	-1.19%
2020-03-11	0	0.084	0.082	0.090	0.083	0.085	118,000	9,958	0.0844	0.672	0.656	0.720	0.664	0.680	14,750	0.6751	-4.55%
2020-03-10	0	0.088	0.088	0.092	0.088	0.088	92,000	8,096	0.0880	0.704	0.704	0.736	0.704	0.704	11,500	0.7040	0.00%
2020-03-09	0	0.088	0.087	0.088	0.084	0.093	483,000	42,900	0.0888	0.704	0.696	0.704	0.672	0.744	60,375	0.7106	-5.38%
2020-03-06	0	0.093	0.093	0.095	0.090	0.097	1,648,000	152,080	0.0923	0.744	0.744	0.760	0.720	0.776	206,000	0.7383	-4.12%
2020-03-05	0	0.097	0.096	0.097	0.092	0.102	1,417,000	136,416	0.0963	0.776	0.768	0.776	0.736	0.816	177,125	0.7702	5.43%
2020-03-04	0	0.092	0.092	0.100	0.092	0.093	124,000	11,428	0.0922	0.736	0.736	0.800	0.736	0.744	15,500	0.7373	-1.08%
2020-03-03	0	0.093	0.093	0.095	0.093	0.097	580,000	54,624	0.0942	0.744	0.744	0.760	0.744	0.776	72,500	0.7534	-4.12%
2020-03-02	0	0.097	0.097	0.101	0.097	0.098	772,000	75,644	0.0980	0.776	0.776	0.808	0.776	0.784	96,500	0.7839	-2.02%
2020-02-28	0	0.099	0.099	0.102	0.099	0.105	148,000	15,372	0.1039	0.792	0.792	0.816	0.792	0.840	18,500	0.8309	-1.00%
2020-02-27	0	0.100	0.100	0.101	0.098	0.099	462,000	45,398	0.0983	0.800	0.800	0.808	0.784	0.792	57,750	0.7861	2.04%
2020-02-26	0	0.098	0.099	0.100	0.096	0.108	26,695,000	2,616,986	0.0980	0.784	0.792	0.800	0.768	0.864	3,336,875	0.7843	-2.00%
2020-02-25	0	0.100	0.097	0.100	0.094	0.100	26,664,000	2,569,956	0.0964	0.800	0.776	0.800	0.752	0.800	3,333,000	0.7711	0.00%
2020-02-24	0	0.100	0.098	0.101	0.096	0.104	2,928,000	292,968	0.1001	0.800	0.784	0.808	0.768	0.832	366,000	0.8005	-6.54%
2020-02-21	0	0.107	0.103	0.107	0.103	0.107	274,000	28,746	0.1049	0.856	0.824	0.856	0.824	0.856	34,250	0.8393	0.00%
2020-02-20	0	0.107	0.105	0.108	0.104	0.108	472,000	50,040	0.1060	0.856	0.840	0.864	0.832	0.864	59,000	0.8481	0.00%
2020-02-19	0	0.107	0.107	0.110	0.107	0.112	568,000	62,016	0.1092	0.856	0.856	0.880	0.856	0.896	71,000	0.8735	0.00%
2020-02-18	0	0.107	0.107	0.110	0.107	0.107	48,000	5,136	0.1070	0.856	0.856	0.880	0.856	0.856	6,000	0.8560	0.00%
2020-02-17	0	0.107	0.107	0.109	0.107	0.107	72,000	7,704	0.1070	0.856	0.856	0.872	0.856	0.856	9,000	0.8560	-1.83%
2020-02-14	0	0.109	0.107	0.110	0.106	0.111	492,000	53,552	0.1088	0.872	0.856	0.880	0.848	0.888	61,500	0.8708	0.00%
2020-02-13	0	0.109	0.109	0.111	0.108	0.112	428,000	46,684	0.1091	0.872	0.872	0.888	0.864	0.896	53,500	0.8726	-2.68%
2020-02-12	0	0.112	0.112	0.115	0.108	0.119	1,608,000	180,996	0.1126	0.896	0.896	0.920	0.864	0.952	201,000	0.9005	0.00%
2020-02-11	0	0.112	0.108	0.112	0.108	0.112	96,000	10,492	0.1093	0.896	0.864	0.896	0.864	0.896	12,000	0.8743	0.90%
2020-02-10	0	0.111	0.108	0.112	0.108	0.112	872,000	95,020	0.1090	0.888	0.864	0.896	0.864	0.896	109,000	0.8717	-0.89%
2020-02-07	0	0.112	0.107	0.112	0.107	0.112	184,000	20,254	0.1101	0.896	0.856	0.896	0.856	0.896	23,000	0.8806	0.00%
2020-02-06	0	0.112	0.112	0.114	0.109	0.114	304,000	34,158	0.1124	0.896	0.896	0.912	0.872	0.912	38,000	0.8989	-0.88%
2020-02-05	0	0.113	0.113	0.119	0.109	0.117	96,000	10,852	0.1130	0.904	0.904	0.952	0.872	0.936	12,000	0.9043	1.80%
2020-02-04	0	0.111	0.105	0.111	0.105	0.111	244,000	25,880	0.1061	0.888	0.840	0.888	0.840	0.888	30,500	0.8485	0.91%
2020-02-03	0	0.110	0.105	0.110	-	-	0	0	-	0.880	0.840	0.880	-	-	0	-	0.00%
2020-01-31	0	0.110	0.108	0.110	0.105	0.110	448,000	48,724	0.1088	0.880	0.864	0.880	0.840	0.880	56,000	0.8701	-1.79%
2020-01-30	0	0.112	0.107	0.112	0.107	0.112	100,000	11,068	0.1107	0.896	0.856	0.896	0.856	0.896	12,500	0.8854	-0.88%
2020-01-29	0	0.113	0.110	0.113	-	-	0	0	-	0.904	0.880	0.904	-	-	0	-	-1.74%
2020-01-24	0	0.115	0.112	0.115	-	-	0	0	-	0.920	0.896	0.920	-	-	0	-	-0.86%
2020-01-23	0	0.116	0.114	0.116	-	-	2,000	204	0.1020	0.928	0.912	0.928	-	-	250	0.8160	0.00%
2020-01-22	0	0.116	0.113	0.117	0.113	0.117	672,000	76,708	0.1141	0.928	0.904	0.936	0.904	0.936	84,000	0.9132	-2.52%
2020-01-21	0	0.119	0.117	0.119	0.114	0.119	192,000	22,112	0.1152	0.952	0.936	0.952	0.912	0.952	24,000	0.9213	1.71%
2020-01-20	0	0.117	0.117	0.119	0.114	0.120	162,000	18,620	0.1149	0.936	0.936	0.952	0.912	0.960	20,250	0.9195	-0.85%
2020-01-17	0	0.118	0.114	0.119	0.111	0.123	1,762,000	206,528	0.1172	0.944	0.912	0.952	0.888	0.984	220,250	0.9377	0.85%
2020-01-16	0	0.117	0.113	0.117	-	-	0	0	-	0.936	0.904	0.936	-	-	0	-	-1.68%
2020-01-15	0	0.119	0.113	0.120	0.111	0.119	396,000	44,688	0.1128	0.952	0.904	0.960	0.888	0.952	49,500	0.9028	1.71%
2020-01-14	0	0.117	0.112	0.117	0.112	0.117	140,000	16,060	0.1147	0.936	0.896	0.936	0.896	0.936	17,500	0.9177	0.86%
2020-01-13	0	0.116	0.114	0.117	0.110	0.117	352,000	39,940	0.1135	0.928	0.912	0.936	0.880	0.936	44,000	0.9077	0.00%
2020-01-10	0	0.116	0.116	0.117	0.114	0.114	102,000	11,608	0.1138	0.928	0.928	0.936	0.912	0.912	12,750	0.9104	-0.85%
2020-01-09	0	0.117	0.117	0.120	0.115	0.118	358,000	41,578	0.1161	0.936	0.936	0.960	0.920	0.944	44,750	0.9291	3.54%
2020-01-08	0	0.113	0.113	0.122	0.113	0.113	6,000	662	0.1103	0.904	0.904	0.976	0.904	0.904	750	0.8827	-2.59%
2020-01-07	0	0.116	0.114	0.119	-	-	2,000	220	0.1100	0.928	0.912	0.952	-	-	250	0.8800	0.00%
2020-01-06	0	0.116	0.116	0.121	0.115	0.120	120,000	14,180	0.1182	0.928	0.928	0.968	0.920	0.960	15,000	0.9453	1.75%
2020-01-03	0	0.114	0.114	0.122	0.114	0.116	36,000	4,136	0.1149	0.912	0.912	0.976	0.912	0.928	4,500	0.9191	0.88%
2020-01-02	0	0.113	0.118	0.122	0.113	0.114	152,000	17,244	0.1134	0.904	0.944	0.976	0.904	0.912	19,000	0.9076	-4.24%
2019-12-31	0	0.118	0.116	0.119	0.113	0.119	134,000	15,744	0.1175	0.944	0.928	0.952	0.904	0.952	16,750	0.9399	-0.84%
2019-12-30	0	0.119	0.113	0.120	0.118	0.119	144,000	17,124	0.1189	0.952	0.904	0.960	0.944	0.952	18,000	0.9513	5.31%
2019-12-27	0	0.113	0.113	0.119	0.113	0.116	320,000	36,736	0.1148	0.904	0.904	0.952	0.904	0.928	40,000	0.9184	-2.59%
2019-12-24	0	0.116	0.120	0.123	0.116	0.123	106,000	12,744	0.1202	0.928	0.960	0.984	0.928	0.984	13,250	0.9618	-3.33%
2019-12-23	0	0.120	0.113	0.120	-	-	0	0	-	0.960	0.904	0.960	-	-	0	-	0.00%
2019-12-20	0	0.120	0.114	0.120	0.113	0.120	218,000	25,358	0.1163	0.960	0.912	0.960	0.904	0.960	27,250	0.9306	0.00%
2019-12-19	0	0.120	0.115	0.120	0.119	0.121	724,000	86,840	0.1199	0.960	0.920	0.960	0.952	0.968	90,500	0.9596	0.00%
2019-12-18	0	0.120	0.117	0.120	0.115	0.120	701,844	82,007	0.1168	0.960	0.936	0.960	0.920	0.960	87,731	0.9348	-1.64%
2019-12-17	0	0.122	0.116	0.122	0.113	0.122	332,000	38,932	0.1173	0.976	0.928	0.976	0.904	0.976	41,500	0.9381	-0.81%
2019-12-16	0	0.123	0.117	0.123	0.112	0.123	52,156	6,188	0.1186	0.984	0.936	0.984	0.896	0.984	6,520	0.9492	0.00%
2019-12-13	0	0.123	0.115	0.123	0.117	0.123	74,000	9,048	0.1223	0.984	0.920	0.984	0.936	0.984	9,250	0.9782	2.50%
2019-12-12	0	0.120	0.115	0.122	0.120	0.120	600,000	72,000	0.1200	0.960	0.920	0.976	0.960	0.960	75,000	0.9600	0.00%
2019-12-11	0	0.120	0.116	0.123	0.116	0.120	168,000	19,824	0.1180	0.960	0.928	0.984	0.928	0.960	21,000	0.9440	0.00%
2019-12-10	0	0.120	0.115	0.122	0.112	0.137	3,220,000	381,372	0.1184	0.960	0.920	0.976	0.896	1.096	402,500	0.9475	-10.45%
2019-12-09	0	0.134	0.126	0.134	0.120	0.140	688,000	87,340	0.1269	1.072	1.008	1.072	0.960	1.120	86,000	1.0156	8.94%
2019-12-06	0	0.123	0.118	0.123	0.118	0.123	164,000	19,528	0.1191	0.984	0.944	0.984	0.944	0.984	20,500	0.9526	0.00%
2019-12-05	0	0.123	0.119	0.123	0.118	0.123	470,000	57,030	0.1213	0.984	0.952	0.984	0.944	0.984	58,750	0.9707	0.00%
2019-12-04	0	0.123	0.118	0.123	-	-	0	0	-	0.984	0.944	0.984	-	-	0	-	-0.81%
2019-12-03	0	0.124	0.117	0.124	0.117	0.124	218,000	26,500	0.1216	0.992	0.936	0.992	0.936	0.992	27,250	0.9725	2.48%
2019-12-02	0	0.121	0.120	0.121	0.116	0.125	1,608,000	194,296	0.1208	0.968	0.960	0.968	0.928	1.000	201,000	0.9666	-4.72%
2019-11-29	0	0.127	0.122	0.127	0.123	0.130	312,000	39,236	0.1258	1.016	0.976	1.016	0.984	1.040	39,000	1.0061	-2.31%
2019-11-28	0	0.130	0.126	0.130	0.125	0.142	774,000	100,024	0.1292	1.040	1.008	1.040	1.000	1.136	96,750	1.0338	-2.26%
2019-11-27	0	0.133	0.125	0.133	0.124	0.133	596,000	75,892	0.1273	1.064	1.000	1.064	0.992	1.064	74,500	1.0187	0.76%
2019-11-26	0	0.132	0.127	0.132	0.127	0.134	560,000	72,740	0.1299	1.056	1.016	1.056	1.016	1.072	70,000	1.0391	-1.49%
2019-11-25	0	0.134	0.127	0.134	0.122	0.135	1,176,000	150,372	0.1279	1.072	1.016	1.072	0.976	1.080	147,000	1.0229	6.35%
2019-11-22	0	0.126	0.122	0.128	0.121	0.143	1,252,000	159,766	0.1276	1.008	0.976	1.024	0.968	1.144	156,500	1.0209	-4.55%
2019-11-21	0	0.132	0.127	0.132	0.121	0.141	4,032,000	513,612	0.1274	1.056	1.016	1.056	0.968	1.128	504,000	1.0191	2.33%
2019-11-20	0	0.129	0.121	0.129	0.121	0.129	246,000	30,098	0.1223	1.032	0.968	1.032	0.968	1.032	30,750	0.9788	1.57%
2019-11-19	0	0.127	0.122	0.127	0.122	0.130	208,000	26,380	0.1268	1.016	0.976	1.016	0.976	1.040	26,000	1.0146	0.79%
2019-11-18	0	0.126	0.122	0.126	0.124	0.134	32,000	4,160	0.1300	1.008	0.976	1.008	0.992	1.072	4,000	1.0400	0.00%
2019-11-15	0	0.126	0.123	0.128	0.122	0.126	138,000	16,968	0.1230	1.008	0.984	1.024	0.976	1.008	17,250	0.9837	-1.56%
2019-11-14	0	0.128	0.122	0.131	0.122	0.136	2,524,000	326,588	0.1294	1.024	0.976	1.048	0.976	1.088	315,500	1.0351	-1.54%
2019-11-13	0	0.130	0.121	0.130	-	-	0	0	-	1.040	0.968	1.040	-	-	0	-	-1.52%
2019-11-12	0	0.132	0.126	0.132	0.120	0.136	366,000	45,916	0.1255	1.056	1.008	1.056	0.960	1.088	45,750	1.0036	4.76%
2019-11-11	0	0.126	0.122	0.126	0.119	0.126	732,000	89,888	0.1228	1.008	0.976	1.008	0.952	1.008	91,500	0.9824	-1.56%
2019-11-08	0	0.128	0.126	0.129	0.122	0.134	2,040,000	253,432	0.1242	1.024	1.008	1.032	0.976	1.072	255,000	0.9939	1.59%
2019-11-07	0	0.126	0.126	0.132	0.126	0.145	21,752,000	3,023,112	0.1390	1.008	1.008	1.056	1.008	1.160	2,719,000	1.1118	-6.67%
2019-11-06	0	0.135	0.128	0.135	0.114	0.139	4,392,000	572,688	0.1304	1.080	1.024	1.080	0.912	1.112	549,000	1.0431	14.41%
2019-11-05	0	0.118	0.118	0.119	0.111	0.120	1,872,000	215,456	0.1151	0.944	0.944	0.952	0.888	0.960	234,000	0.9208	0.00%
2019-11-04	0	0.118	0.118	0.121	0.114	0.118	612,000	70,140	0.1146	0.944	0.944	0.968	0.912	0.944	76,500	0.9169	-2.48%
2019-11-01	0	0.121	0.121	0.123	0.117	0.117	46,000	5,432	0.1181	0.968	0.968	0.984	0.936	0.936	5,750	0.9447	-1.63%
2019-10-31	0	0.123	0.116	0.123	-	-	0	0	-	0.984	0.928	0.984	-	-	0	-	0.00%
2019-10-30	0	0.123	0.123	0.125	0.119	0.123	142,000	17,090	0.1204	0.984	0.984	1.000	0.952	0.984	17,750	0.9628	-1.60%
2019-10-29	0	0.125	0.125	0.128	0.118	0.125	388,000	47,120	0.1214	1.000	1.000	1.024	0.944	1.000	48,500	0.9715	3.31%
2019-10-28	0	0.121	0.121	0.126	0.115	0.124	540,000	64,652	0.1197	0.968	0.968	1.008	0.920	0.992	67,500	0.9578	0.83%
2019-10-25	0	0.120	0.112	0.120	0.118	0.120	148,000	17,560	0.1186	0.960	0.896	0.960	0.944	0.960	18,500	0.9492	1.69%
2019-10-24	0	0.118	0.109	0.124	-	-	0	0	-	0.944	0.872	0.992	-	-	0	-	0.00%
2019-10-23	0	0.118	0.118	0.120	0.110	0.120	52,000	6,004	0.1155	0.944	0.944	0.960	0.880	0.960	6,500	0.9237	0.00%
2019-10-22	0	0.118	0.118	0.121	0.110	0.121	50,000	5,636	0.1127	0.944	0.944	0.968	0.880	0.968	6,250	0.9018	-1.67%
2019-10-21	0	0.120	0.110	0.120	-	-	3,000	300	0.1000	0.960	0.880	0.960	-	-	375	0.8000	-1.64%
2019-10-18	0	0.122	0.119	0.123	0.107	0.122	462,000	53,456	0.1157	0.976	0.952	0.984	0.856	0.976	57,750	0.9256	4.27%
2019-10-17	0	0.117	0.112	0.117	-	-	0	0	-	0.936	0.896	0.936	-	-	0	-	-1.68%
2019-10-16	0	0.119	0.111	0.123	-	-	0	0	-	0.952	0.888	0.984	-	-	0	-	0.00%
2019-10-15	0	0.119	0.118	0.119	0.106	0.119	266,000	29,972	0.1127	0.952	0.944	0.952	0.848	0.952	33,250	0.9014	0.00%
2019-10-14	0	0.119	0.107	0.119	-	-	0	0	-	0.952	0.856	0.952	-	-	0	-	0.00%
2019-10-11	0	0.119	0.119	0.122	0.119	0.119	38,000	4,484	0.1180	0.952	0.952	0.976	0.952	0.952	4,750	0.9440	0.85%
2019-10-10	0	0.118	0.110	0.118	-	-	0	0	-	0.944	0.880	0.944	-	-	0	-	-0.84%
2019-10-09	0	0.119	0.119	0.120	0.110	0.111	108,000	11,980	0.1109	0.952	0.952	0.960	0.880	0.888	13,500	0.8874	-0.83%
2019-10-08	0	0.120	0.113	0.120	0.116	0.123	44,000	5,380	0.1223	0.960	0.904	0.960	0.928	0.984	5,500	0.9782	0.00%
2019-10-04	0	0.120	0.111	0.120	-	-	0	0	-	0.960	0.888	0.960	-	-	0	-	0.00%
2019-10-03	0	0.120	0.112	0.124	-	-	0	0	-	0.960	0.896	0.992	-	-	0	-	0.00%
2019-10-02	0	0.120	0.113	0.120	-	-	0	0	-	0.960	0.904	0.960	-	-	0	-	0.00%
2019-09-30	0	0.120	0.111	0.126	0.111	0.128	516,000	62,672	0.1215	0.960	0.888	1.008	0.888	1.024	64,500	0.9717	-2.44%
2019-09-27	0	0.123	0.118	0.123	0.118	0.124	196,000	23,776	0.1213	0.984	0.944	0.984	0.944	0.992	24,500	0.9704	1.65%
2019-09-26	0	0.121	0.117	0.122	0.120	0.126	192,000	23,412	0.1219	0.968	0.936	0.976	0.960	1.008	24,000	0.9755	0.83%
2019-09-25	0	0.120	0.119	0.126	0.120	0.120	144,000	17,280	0.1200	0.960	0.952	1.008	0.960	0.960	18,000	0.9600	-0.83%
2019-09-24	0	0.121	0.121	0.128	0.118	0.121	4,740,050	569,630	0.1202	0.968	0.968	1.024	0.944	0.968	592,506	0.9614	1.68%
2019-09-23	0	0.119	0.113	0.128	-	-	0	0	-	0.952	0.904	1.024	-	-	0	-	0.00%
2019-09-20	0	0.119	0.119	0.128	0.119	0.119	4,000	476	0.1190	0.952	0.952	1.024	0.952	0.952	500	0.9520	0.00%
2019-09-19	0	0.119	0.118	0.120	0.118	0.119	88,000	10,464	0.1189	0.952	0.944	0.960	0.944	0.952	11,000	0.9513	-1.65%
2019-09-18	0	0.121	0.121	0.125	0.120	0.121	348,000	41,860	0.1203	0.968	0.968	1.000	0.960	0.968	43,500	0.9623	-0.82%
2019-09-17	0	0.122	0.122	0.128	0.115	0.129	2,052,000	246,212	0.1200	0.976	0.976	1.024	0.920	1.032	256,500	0.9599	0.00%
2019-09-16	0	0.122	0.123	0.124	0.118	0.122	870,000	103,494	0.1190	0.976	0.984	0.992	0.944	0.976	108,750	0.9517	-3.94%
2019-09-13	0	0.127	0.127	0.129	0.121	0.127	1,058,000	131,918	0.1247	1.016	1.016	1.032	0.968	1.016	132,250	0.9975	2.42%
2019-09-12	0	0.124	0.120	0.124	0.118	0.124	2,420,000	293,952	0.1215	0.992	0.960	0.992	0.944	0.992	302,500	0.9717	-0.80%
2019-09-11	0	0.125	0.121	0.125	0.125	0.125	220,000	27,500	0.1250	1.000	0.968	1.000	1.000	1.000	27,500	1.0000	3.31%
2019-09-10	0	0.121	0.123	0.124	0.121	0.121	106,000	12,810	0.1208	0.968	0.984	0.992	0.968	0.968	13,250	0.9668	-1.63%
2019-09-09	0	0.123	0.123	0.124	0.117	0.124	1,830,000	223,584	0.1222	0.984	0.984	0.992	0.936	0.992	228,750	0.9774	0.82%
2019-09-06	0	0.122	0.118	0.122	0.117	0.123	142,000	16,848	0.1186	0.976	0.944	0.976	0.936	0.984	17,750	0.9492	-1.61%
2019-09-05	0	0.124	0.122	0.124	0.116	0.124	860,000	101,188	0.1177	0.992	0.976	0.992	0.928	0.992	107,500	0.9413	2.48%
2019-09-04	0	0.121	0.119	0.121	0.105	0.135	9,024,000	1,084,956	0.1202	0.968	0.952	0.968	0.840	1.080	1,128,000	0.9618	18.63%
2019-09-03	0	0.102	0.102	0.111	0.102	0.111	640,000	69,072	0.1079	0.816	0.816	0.888	0.816	0.888	80,000	0.8634	-8.11%
2019-09-02	0	0.111	0.109	0.111	-	-	0	0	-	0.888	0.872	0.888	-	-	0	-	0.00%
2019-08-30	0	0.111	0.109	0.111	0.109	0.111	2,335,000	256,735	0.1100	0.888	0.872	0.888	0.872	0.888	291,875	0.8796	0.00%
2019-08-29	0	0.111	0.107	0.111	0.107	0.111	1,888,000	208,444	0.1104	0.888	0.856	0.888	0.856	0.888	236,000	0.8832	-2.63%
2019-08-28	0	0.114	0.112	0.115	0.111	0.117	1,112,000	125,520	0.1129	0.912	0.896	0.920	0.888	0.936	139,000	0.9030	-2.56%
2019-08-27	0	0.117	0.117	0.118	0.114	0.132	1,835,000	220,558	0.1202	0.936	0.936	0.944	0.912	1.056	229,375	0.9616	-2.50%
2019-08-26	0	0.120	0.112	0.124	0.113	0.120	188,000	21,404	0.1139	0.960	0.896	0.992	0.904	0.960	23,500	0.9108	0.00%
2019-08-23	0	0.120	0.120	0.125	-	-	0	0	-	0.960	0.960	1.000	-	-	0	-	0.00%
2019-08-22	0	0.120	0.118	0.120	0.118	0.122	208,000	24,860	0.1195	0.960	0.944	0.960	0.944	0.976	26,000	0.9562	0.00%
2019-08-21	0	0.120	0.118	0.120	0.122	0.122	4,000	488	0.1220	0.960	0.944	0.960	0.976	0.976	500	0.9760	-3.23%
2019-08-20	0	0.124	0.119	0.124	0.121	0.124	120,000	14,576	0.1215	0.992	0.952	0.992	0.968	0.992	15,000	0.9717	0.81%
2019-08-19	0	0.123	0.117	0.124	0.122	0.127	364,000	44,452	0.1221	0.984	0.936	0.992	0.976	1.016	45,500	0.9770	-1.60%
2019-08-16	0	0.125	0.120	0.125	0.115	0.125	286,000	33,748	0.1180	1.000	0.960	1.000	0.920	1.000	35,750	0.9440	-1.57%
2019-08-15	0	0.127	0.122	0.127	0.118	0.127	360,000	42,620	0.1184	1.016	0.976	1.016	0.944	1.016	45,000	0.9471	-0.78%
2019-08-14	0	0.128	0.126	0.139	0.120	0.128	192,000	23,772	0.1238	1.024	1.008	1.112	0.960	1.024	24,000	0.9905	4.07%
2019-08-13	0	0.123	0.120	0.128	0.118	0.129	1,108,000	136,600	0.1233	0.984	0.960	1.024	0.944	1.032	138,500	0.9863	-0.81%
2019-08-12	0	0.124	0.123	0.125	0.121	0.125	396,000	48,436	0.1223	0.992	0.984	1.000	0.968	1.000	49,500	0.9785	-3.88%
2019-08-09	0	0.129	0.125	0.129	0.128	0.134	134,000	17,268	0.1289	1.032	1.000	1.032	1.024	1.072	16,750	1.0309	4.03%
2019-08-08	0	0.124	0.121	0.124	0.115	0.124	128,000	15,020	0.1173	0.992	0.968	0.992	0.920	0.992	16,000	0.9388	3.33%
2019-08-07	0	0.120	0.112	0.120	0.116	0.124	344,000	42,016	0.1221	0.960	0.896	0.960	0.928	0.992	43,000	0.9771	3.45%
2019-08-06	0	0.116	0.110	0.116	0.115	0.116	40,000	4,620	0.1155	0.928	0.880	0.928	0.920	0.928	5,000	0.9240	0.87%
2019-08-05	0	0.115	0.115	0.126	0.110	0.130	1,800,000	212,752	0.1182	0.920	0.920	1.008	0.880	1.040	225,000	0.9456	-8.00%
2019-08-02	0	0.125	0.123	0.126	0.123	0.125	384,000	47,372	0.1234	1.000	0.984	1.008	0.984	1.000	48,000	0.9869	-2.34%
2019-08-01	0	0.128	0.126	0.128	0.127	0.130	928,000	120,116	0.1294	1.024	1.008	1.024	1.016	1.040	116,000	1.0355	-4.48%
2019-07-31	0	0.134	0.132	0.134	0.130	0.134	400,000	52,444	0.1311	1.072	1.056	1.072	1.040	1.072	50,000	1.0489	1.52%
2019-07-30	0	0.132	0.131	0.133	0.132	0.134	12,000	1,596	0.1330	1.056	1.048	1.064	1.056	1.072	1,500	1.0640	0.76%
2019-07-29	0	0.131	0.131	0.132	0.130	0.132	428,000	55,932	0.1307	1.048	1.048	1.056	1.040	1.056	53,500	1.0455	2.34%
2019-07-26	0	0.128	0.128	0.134	-	-	0	0	-	1.024	1.024	1.072	-	-	0	-	0.00%
2019-07-25	0	0.128	0.128	0.130	0.126	0.132	596,000	77,450	0.1299	1.024	1.024	1.040	1.008	1.056	74,500	1.0396	0.00%
2019-07-24	0	0.128	0.130	0.134	0.127	0.134	986,000	125,546	0.1273	1.024	1.040	1.072	1.016	1.072	123,250	1.0186	-4.48%
2019-07-23	0	0.134	0.134	0.135	0.123	0.137	604,000	80,744	0.1337	1.072	1.072	1.080	0.984	1.096	75,500	1.0695	4.69%
2019-07-22	0	0.128	0.124	0.138	0.124	0.139	1,136,000	146,904	0.1293	1.024	0.992	1.104	0.992	1.112	142,000	1.0345	-5.88%
2019-07-19	0	0.136	0.133	0.136	0.130	0.147	3,860,000	539,968	0.1399	1.088	1.064	1.088	1.040	1.176	482,500	1.1191	7.94%
2019-07-18	0	0.126	0.126	0.130	0.126	0.132	746,000	96,632	0.1295	1.008	1.008	1.040	1.008	1.056	93,250	1.0363	-1.56%
2019-07-17	0	0.128	0.126	0.131	0.125	0.130	670,000	85,640	0.1278	1.024	1.008	1.048	1.000	1.040	83,750	1.0226	4.07%
2019-07-16	0	0.123	0.122	0.123	0.122	0.124	716,000	88,092	0.1230	0.984	0.976	0.984	0.976	0.992	89,500	0.9843	-0.81%
2019-07-15	0	0.124	0.123	0.130	0.124	0.130	250,000	32,428	0.1297	0.992	0.984	1.040	0.992	1.040	31,250	1.0377	-4.62%
2019-07-12	0	0.130	0.126	0.135	0.123	0.130	194,000	24,188	0.1247	1.040	1.008	1.080	0.984	1.040	24,250	0.9974	-2.26%
2019-07-11	0	0.133	0.128	0.132	0.128	0.135	484,000	64,120	0.1325	1.064	1.024	1.056	1.024	1.080	60,500	1.0598	3.91%
2019-07-10	0	0.128	0.126	0.130	0.128	0.130	404,000	52,024	0.1288	1.024	1.008	1.040	1.024	1.040	50,500	1.0302	-1.54%
2019-07-09	0	0.130	0.128	0.135	0.130	0.130	280,000	36,400	0.1300	1.040	1.024	1.080	1.040	1.040	35,000	1.0400	-0.76%
2019-07-08	0	0.131	0.127	0.135	0.127	0.131	484,000	61,804	0.1277	1.048	1.016	1.080	1.016	1.048	60,500	1.0216	3.15%
2019-07-05	0	0.127	0.127	0.135	0.127	0.128	920,000	117,124	0.1273	1.016	1.016	1.080	1.016	1.024	115,000	1.0185	-5.93%
2019-07-04	0	0.135	0.131	0.135	0.126	0.136	782,000	100,928	0.1291	1.080	1.048	1.080	1.008	1.088	97,750	1.0325	-3.57%
2019-07-03	0	0.140	0.135	0.140	0.131	0.143	1,256,000	175,252	0.1395	1.120	1.080	1.120	1.048	1.144	157,000	1.1163	13.82%
2019-07-02	0	0.123	0.122	0.125	0.122	0.125	672,000	82,872	0.1233	0.984	0.976	1.000	0.976	1.000	84,000	0.9866	-3.15%
2019-06-28	0	0.127	0.125	0.127	0.125	0.127	380,000	48,056	0.1265	1.016	1.000	1.016	1.000	1.016	47,500	1.0117	0.00%
2019-06-27	0	0.127	0.126	0.129	0.125	0.128	276,000	34,704	0.1257	1.016	1.008	1.032	1.000	1.024	34,500	1.0059	0.79%
2019-06-26	0	0.126	0.122	0.128	0.122	0.128	12,000	1,504	0.1253	1.008	0.976	1.024	0.976	1.024	1,500	1.0027	-1.56%
2019-06-25	0	0.128	0.126	0.129	0.125	0.129	295,000	37,449	0.1269	1.024	1.008	1.032	1.000	1.032	36,875	1.0156	-2.29%
2019-06-24	0	0.131	0.130	0.132	0.125	0.131	40,000	5,048	0.1262	1.048	1.040	1.056	1.000	1.048	5,000	1.0096	0.77%
2019-06-21	0	0.130	0.127	0.134	0.121	0.135	2,232,000	284,072	0.1273	1.040	1.016	1.072	0.968	1.080	279,000	1.0182	-4.41%
2019-06-20	0	0.136	0.133	0.140	0.130	0.139	522,000	70,124	0.1343	1.088	1.064	1.120	1.040	1.112	65,250	1.0747	0.00%
2019-06-19	0	0.136	0.135	0.141	0.136	0.140	380,000	52,480	0.1381	1.088	1.080	1.128	1.088	1.120	47,500	1.1048	0.74%
2019-06-18	0	0.135	0.134	0.151	0.133	0.135	190,000	25,528	0.1344	1.080	1.072	1.208	1.064	1.080	23,750	1.0749	0.00%
2019-06-17	0	0.135	0.135	0.138	0.132	0.134	112,000	14,872	0.1328	1.080	1.080	1.104	1.056	1.072	14,000	1.0623	-2.17%
2019-06-14	0	0.138	0.137	0.140	-	-	2,000	260	0.1300	1.104	1.096	1.120	-	-	250	1.0400	0.00%
2019-06-13	0	0.138	0.138	0.143	0.133	0.141	360,000	49,404	0.1372	1.104	1.104	1.144	1.064	1.128	45,000	1.0979	-2.82%
2019-06-12	0	0.142	0.138	0.146	0.138	0.142	212,000	29,412	0.1387	1.136	1.104	1.168	1.104	1.136	26,500	1.1099	-0.70%
2019-06-11	0	0.143	0.140	0.143	0.136	0.154	2,440,000	355,096	0.1455	1.144	1.120	1.144	1.088	1.232	305,000	1.1642	5.15%
2019-06-10	0	0.136	0.136	0.145	0.133	0.136	33,000	4,397	0.1332	1.088	1.088	1.160	1.064	1.088	4,125	1.0659	0.00%
2019-06-06	0	0.136	0.130	0.140	0.130	0.140	504,000	68,512	0.1359	1.088	1.040	1.120	1.040	1.120	63,000	1.0875	-4.23%
2019-06-05	0	0.142	0.130	0.142	0.139	0.142	480,000	67,508	0.1406	1.136	1.040	1.136	1.112	1.136	60,000	1.1251	0.00%
2019-06-04	0	0.142	0.138	0.142	0.138	0.142	300,000	41,896	0.1397	1.136	1.104	1.136	1.104	1.136	37,500	1.1172	-0.70%
2019-06-03	0	0.143	0.139	0.143	-	-	0	0	-	1.144	1.112	1.144	-	-	0	-	0.00%
2019-05-31	0	0.143	0.137	0.143	0.137	0.143	544,000	75,156	0.1382	1.144	1.096	1.144	1.096	1.144	68,000	1.1052	-0.69%
2019-05-30	0	0.144	0.141	0.144	0.136	0.145	1,074,000	148,970	0.1387	1.152	1.128	1.152	1.088	1.160	134,250	1.1096	3.60%
2019-05-29	0	0.139	0.138	0.139	0.136	0.140	352,000	48,784	0.1386	1.112	1.104	1.112	1.088	1.120	44,000	1.1087	-2.80%
2019-05-28	0	0.143	0.143	0.147	0.142	0.146	484,000	69,056	0.1427	1.144	1.144	1.176	1.136	1.168	60,500	1.1414	-2.05%
2019-05-27	0	0.146	0.145	0.147	0.141	0.149	292,500	41,887	0.1432	1.168	1.160	1.176	1.128	1.192	36,563	1.1456	-1.35%
2019-05-24	0	0.148	0.144	0.148	0.141	0.150	464,000	68,660	0.1480	1.184	1.152	1.184	1.128	1.200	58,000	1.1838	-1.33%
2019-05-23	0	0.150	0.140	0.150	-	-	2,000	262	0.1310	1.200	1.120	1.200	-	-	250	1.0480	0.00%
2019-05-22	0	0.150	0.141	0.150	0.146	0.150	336,000	49,896	0.1485	1.200	1.128	1.200	1.168	1.200	42,000	1.1880	0.00%
2019-05-21	0	0.150	0.148	0.151	0.141	0.150	118,000	17,256	0.1462	1.200	1.184	1.208	1.128	1.200	14,750	1.1699	1.35%
2019-05-20	0	0.148	0.148	0.151	0.148	0.152	128,000	19,276	0.1506	1.184	1.184	1.208	1.184	1.216	16,000	1.2048	-5.13%
2019-05-17	0	0.156	0.146	0.157	0.153	0.156	388,000	59,760	0.1540	1.248	1.168	1.256	1.224	1.248	48,500	1.2322	0.00%
2019-05-16	0	0.156	0.156	0.158	0.153	0.163	860,000	135,884	0.1580	1.248	1.248	1.264	1.224	1.304	107,500	1.2640	-2.50%
2019-05-15	0	0.160	0.157	0.160	0.156	0.162	740,000	117,720	0.1591	1.280	1.256	1.280	1.248	1.296	92,500	1.2726	3.90%
2019-05-14	0	0.154	0.152	0.159	0.146	0.159	858,000	131,534	0.1533	1.232	1.216	1.272	1.168	1.272	107,250	1.2264	1.32%
2019-05-10	0	0.152	0.152	0.156	0.150	0.156	620,000	93,416	0.1507	1.216	1.216	1.248	1.200	1.248	77,500	1.2054	0.00%
2019-05-09	0	0.152	0.150	0.152	0.149	0.160	2,148,000	323,276	0.1505	1.216	1.200	1.216	1.192	1.280	268,500	1.2040	-5.00%
2019-05-08	0	0.160	0.160	0.163	0.160	0.161	664,000	106,364	0.1602	1.280	1.280	1.304	1.280	1.288	83,000	1.2815	-2.44%
2019-05-07	0	0.164	0.164	0.168	0.162	0.165	276,000	44,732	0.1621	1.312	1.312	1.344	1.296	1.320	34,500	1.2966	-1.20%
2019-05-06	0	0.166	0.165	0.166	0.165	0.171	1,056,000	177,502	0.1681	1.328	1.320	1.328	1.320	1.368	132,000	1.3447	-6.21%
2019-05-03	0	0.177	0.172	0.178	0.177	0.178	12,000	2,128	0.1773	1.416	1.376	1.424	1.416	1.424	1,500	1.4187	1.72%
2019-05-02	0	0.174	0.174	0.177	0.173	0.177	1,532,000	266,928	0.1742	1.392	1.392	1.416	1.384	1.416	191,500	1.3939	-3.33%
2019-04-30	0	0.180	0.177	0.180	0.177	0.181	666,000	119,184	0.1790	1.440	1.416	1.440	1.416	1.448	83,250	1.4316	-1.10%
2019-04-29	0	0.182	0.179	0.182	0.178	0.188	316,000	56,324	0.1782	1.456	1.432	1.456	1.424	1.504	39,500	1.4259	3.41%
2019-04-26	0	0.176	0.176	0.179	0.176	0.182	1,122,000	201,478	0.1796	1.408	1.408	1.432	1.408	1.456	140,250	1.4366	-1.68%
2019-04-25	0	0.179	0.178	0.180	0.178	0.188	4,352,000	797,284	0.1832	1.432	1.424	1.440	1.424	1.504	544,000	1.4656	0.56%
2019-04-24	0	0.178	0.178	0.180	0.173	0.182	1,740,000	306,644	0.1762	1.424	1.424	1.440	1.384	1.456	217,500	1.4099	-2.20%
2019-04-23	0	0.182	0.181	0.182	0.175	0.184	3,300,000	588,824	0.1784	1.456	1.448	1.456	1.400	1.472	412,500	1.4275	-1.09%
2019-04-18	0	0.184	0.182	0.185	0.165	0.198	12,928,000	2,362,224	0.1827	1.472	1.456	1.480	1.320	1.584	1,616,000	1.4618	10.84%
2019-04-17	0	0.166	0.164	0.170	0.164	0.170	1,460,000	244,012	0.1671	1.328	1.312	1.360	1.312	1.360	182,500	1.3371	-1.19%
2019-04-16	0	0.168	0.168	0.170	0.162	0.174	1,012,000	166,000	0.1640	1.344	1.344	1.360	1.296	1.392	126,500	1.3123	-1.75%
2019-04-15	0	0.171	0.171	0.172	0.165	0.174	1,360,000	232,580	0.1710	1.368	1.368	1.376	1.320	1.392	170,000	1.3681	1.18%
2019-04-12	0	0.169	0.169	0.170	0.160	0.170	2,374,000	394,470	0.1662	1.352	1.352	1.360	1.280	1.360	296,750	1.3293	5.63%
2019-04-11	0	0.160	0.160	0.166	0.160	0.170	2,270,000	372,312	0.1640	1.280	1.280	1.328	1.280	1.360	283,750	1.3121	-5.88%
2019-04-10	0	0.170	0.167	0.173	0.164	0.174	932,000	155,524	0.1669	1.360	1.336	1.384	1.312	1.392	116,500	1.3350	1.19%
2019-04-09	0	0.168	0.167	0.170	0.163	0.170	1,772,000	295,518	0.1668	1.344	1.336	1.360	1.304	1.360	221,500	1.3342	0.00%
2019-04-08	0	0.168	0.167	0.174	0.168	0.177	1,754,000	303,242	0.1729	1.344	1.336	1.392	1.344	1.416	219,250	1.3831	-1.18%
2019-04-04	0	0.170	0.170	0.179	0.170	0.176	246,000	42,330	0.1721	1.360	1.360	1.432	1.360	1.408	30,750	1.3766	-1.16%
2019-04-03	0	0.172	0.171	0.174	0.170	0.182	680,000	118,296	0.1740	1.376	1.368	1.392	1.360	1.456	85,000	1.3917	-1.15%
2019-04-02	0	0.174	0.170	0.174	0.169	0.184	5,040,000	870,896	0.1728	1.392	1.360	1.392	1.352	1.472	630,000	1.3824	0.00%
2019-04-01	0	0.174	0.173	0.175	0.161	0.175	3,902,000	662,656	0.1698	1.392	1.384	1.400	1.288	1.400	487,750	1.3586	8.07%
2019-03-29	0	0.161	0.161	0.166	0.161	0.167	3,274,000	537,272	0.1641	1.288	1.288	1.328	1.288	1.336	409,250	1.3128	-3.59%
2019-03-28	0	0.167	0.166	0.167	0.163	0.173	2,440,000	406,140	0.1665	1.336	1.328	1.336	1.304	1.384	305,000	1.3316	-1.76%
2019-03-27	0	0.170	0.170	0.174	0.170	0.177	900,000	155,648	0.1729	1.360	1.360	1.392	1.360	1.416	112,500	1.3835	-2.30%
2019-03-26	0	0.174	0.172	0.174	0.173	0.181	852,000	150,060	0.1761	1.392	1.376	1.392	1.384	1.448	106,500	1.4090	0.00%
2019-03-25	0	0.174	0.174	0.176	0.173	0.183	3,304,000	579,500	0.1754	1.392	1.392	1.408	1.384	1.464	413,000	1.4031	-6.95%
2019-03-22	0	0.187	0.184	0.187	0.181	0.190	1,082,000	198,952	0.1839	1.496	1.472	1.496	1.448	1.520	135,250	1.4710	2.19%
2019-03-21	0	0.183	0.182	0.183	0.183	0.195	2,204,000	413,508	0.1876	1.464	1.456	1.464	1.464	1.560	275,500	1.5009	-3.17%
2019-03-20	0	0.189	0.187	0.188	0.186	0.203	2,864,000	552,320	0.1928	1.512	1.496	1.504	1.488	1.624	358,000	1.5428	-6.90%
2019-03-19	0	0.203	0.201	0.203	0.195	0.209	3,804,000	769,624	0.2023	1.624	1.608	1.624	1.560	1.672	475,500	1.6186	2.01%
2019-03-18	0	0.199	0.197	0.199	0.197	0.212	3,060,000	615,170	0.2010	1.592	1.576	1.592	1.576	1.696	382,500	1.6083	-1.49%
2019-03-15	0	0.202	0.202	0.203	0.200	0.212	5,366,000	1,091,614	0.2034	1.616	1.616	1.624	1.600	1.696	670,750	1.6275	3.59%
2019-03-14	0	0.195	0.192	0.196	0.190	0.214	8,998,000	1,781,682	0.1980	1.560	1.536	1.568	1.520	1.712	1,124,750	1.5841	-6.70%
2019-03-13	0	0.209	0.208	0.209	0.196	0.226	29,750,000	6,223,322	0.2092	1.672	1.664	1.672	1.568	1.808	3,718,750	1.6735	-5.00%
2019-03-12	0	0.220	0.220	0.222	0.190	0.255	96,558,000	22,155,568	0.2295	1.760	1.760	1.776	1.520	2.040	12,069,750	1.8356	13.99%
2019-03-11	0	0.193	0.191	0.193	0.175	0.195	7,012,000	1,307,464	0.1865	1.544	1.528	1.544	1.400	1.560	876,500	1.4917	12.21%
2019-03-08	0	0.172	0.167	0.174	0.167	0.181	5,060,000	885,608	0.1750	1.376	1.336	1.392	1.336	1.448	632,500	1.4002	1.18%
2019-03-07	0	0.170	0.170	0.173	0.169	0.193	19,366,000	3,524,310	0.1820	1.360	1.360	1.384	1.352	1.544	2,420,750	1.4559	1.80%
2019-03-06	0	0.167	0.164	0.167	0.142	0.172	7,606,000	1,230,064	0.1617	1.336	1.312	1.336	1.136	1.376	950,750	1.2938	11.33%
2019-03-05	0	0.150	0.149	0.152	0.145	0.157	2,166,000	328,480	0.1517	1.200	1.192	1.216	1.160	1.256	270,750	1.2132	-3.23%
2019-03-04	0	0.155	0.155	0.158	0.144	0.159	1,136,000	174,140	0.1533	1.240	1.240	1.264	1.152	1.272	142,000	1.2263	4.73%
2019-03-01	0	0.148	0.147	0.148	0.144	0.148	1,164,000	170,388	0.1464	1.184	1.176	1.184	1.152	1.184	145,500	1.1711	-1.99%
2019-02-28	0	0.151	0.148	0.151	0.149	0.154	1,330,000	199,264	0.1498	1.208	1.184	1.208	1.192	1.232	166,250	1.1986	-2.58%
2019-02-27	0	0.155	0.149	0.155	0.149	0.155	108,000	16,252	0.1505	1.240	1.192	1.240	1.192	1.240	13,500	1.2039	0.65%
2019-02-26	0	0.154	0.150	0.154	0.146	0.157	776,000	117,300	0.1512	1.232	1.200	1.232	1.168	1.256	97,000	1.2093	-2.53%
2019-02-25	0	0.158	0.157	0.158	0.149	0.166	5,184,000	802,304	0.1548	1.264	1.256	1.264	1.192	1.328	648,000	1.2381	-3.07%
2019-02-22	0	0.163	0.163	0.167	0.163	0.172	1,344,000	221,572	0.1649	1.304	1.304	1.336	1.304	1.376	168,000	1.3189	-4.12%
2019-02-21	0	0.170	0.170	0.171	0.166	0.172	558,000	94,498	0.1694	1.360	1.360	1.368	1.328	1.376	69,750	1.3548	1.80%
2019-02-20	0	0.167	0.166	0.170	0.162	0.171	4,212,000	703,012	0.1669	1.336	1.328	1.360	1.296	1.368	526,500	1.3353	-2.91%
2019-02-19	0	0.172	0.171	0.172	0.160	0.175	2,682,000	445,022	0.1659	1.376	1.368	1.376	1.280	1.400	335,250	1.3274	0.00%
2019-02-18	0	0.172	0.170	0.172	0.169	0.193	11,961,000	2,120,711	0.1773	1.376	1.360	1.376	1.352	1.544	1,495,125	1.4184	-3.91%
2019-02-15	0	0.179	0.179	0.180	0.134	0.198	84,463,000	14,924,550	0.1767	1.432	1.432	1.440	1.072	1.584	10,557,875	1.4136	32.59%
2019-02-14	0	0.135	0.135	0.137	0.135	0.135	80,000	10,800	0.1350	1.080	1.080	1.096	1.080	1.080	10,000	1.0800	0.00%
2019-02-13	0	0.135	0.134	0.137	0.135	0.140	2,730,000	371,874	0.1362	1.080	1.072	1.096	1.080	1.120	341,250	1.0897	-2.88%
2019-02-12	0	0.139	0.135	0.139	0.129	0.145	2,996,000	404,396	0.1350	1.112	1.080	1.112	1.032	1.160	374,500	1.0798	8.59%
2019-02-11	0	0.128	0.125	0.128	0.125	0.130	230,000	28,808	0.1253	1.024	1.000	1.024	1.000	1.040	28,750	1.0020	2.40%
2019-02-08	0	0.125	0.125	0.128	0.125	0.131	468,000	60,920	0.1302	1.000	1.000	1.024	1.000	1.048	58,500	1.0414	-2.34%
2019-02-04	0	0.128	0.122	0.128	0.128	0.128	4,000	512	0.1280	1.024	0.976	1.024	1.024	1.024	500	1.0240	2.40%
2019-02-01	0	0.125	0.125	0.128	0.125	0.128	704,000	88,284	0.1254	1.000	1.000	1.024	1.000	1.024	88,000	1.0032	-1.57%
2019-01-31	0	0.127	0.123	0.127	0.121	0.129	606,000	76,742	0.1266	1.016	0.984	1.016	0.968	1.032	75,750	1.0131	-1.55%
2019-01-30	0	0.129	0.125	0.129	0.125	0.129	116,000	14,724	0.1269	1.032	1.000	1.032	1.000	1.032	14,500	1.0154	1.57%
2019-01-29	0	0.127	0.122	0.129	-	-	0	0	-	1.016	0.976	1.032	-	-	0	-	0.00%
2019-01-28	0	0.127	0.123	0.127	0.123	0.127	34,000	4,226	0.1243	1.016	0.984	1.016	0.984	1.016	4,250	0.9944	0.00%
2019-01-25	0	0.127	0.125	0.129	0.122	0.127	544,000	68,836	0.1265	1.016	1.000	1.032	0.976	1.016	68,000	1.0123	0.79%
2019-01-24	0	0.126	0.122	0.126	-	-	0	0	-	1.008	0.976	1.008	-	-	0	-	-0.79%
2019-01-23	0	0.127	0.125	0.127	0.123	0.130	134,000	17,054	0.1273	1.016	1.000	1.016	0.984	1.040	16,750	1.0181	-0.78%
2019-01-22	0	0.128	0.123	0.128	0.121	0.131	52,000	6,508	0.1252	1.024	0.984	1.024	0.968	1.048	6,500	1.0012	2.40%
2019-01-21	0	0.125	0.123	0.126	0.125	0.130	816,000	103,528	0.1269	1.000	0.984	1.008	1.000	1.040	102,000	1.0150	0.81%
2019-01-18	0	0.124	0.123	0.125	0.121	0.125	546,000	67,386	0.1234	0.992	0.984	1.000	0.968	1.000	68,250	0.9873	1.64%
2019-01-17	0	0.122	0.122	0.126	0.122	0.126	620,000	77,124	0.1244	0.976	0.976	1.008	0.976	1.008	77,500	0.9951	-3.17%
2019-01-16	0	0.126	0.124	0.127	0.121	0.127	484,000	60,332	0.1247	1.008	0.992	1.016	0.968	1.016	60,500	0.9972	0.00%
2019-01-15	0	0.126	0.123	0.127	0.122	0.127	530,000	65,426	0.1234	1.008	0.984	1.016	0.976	1.016	66,250	0.9876	-0.79%
2019-01-14	0	0.127	0.123	0.127	0.121	0.128	524,000	63,796	0.1217	1.016	0.984	1.016	0.968	1.024	65,500	0.9740	-0.78%
2019-01-11	0	0.128	0.126	0.129	0.126	0.130	638,000	80,756	0.1266	1.024	1.008	1.032	1.008	1.040	79,750	1.0126	2.40%
2019-01-10	0	0.125	0.125	0.126	0.118	0.127	1,370,000	167,628	0.1224	1.000	1.000	1.008	0.944	1.016	171,250	0.9788	-1.57%
2019-01-09	0	0.127	0.124	0.130	0.123	0.132	740,000	93,248	0.1260	1.016	0.992	1.040	0.984	1.056	92,500	1.0081	0.00%
2019-01-08	0	0.127	0.124	0.128	0.122	0.128	18,000	2,240	0.1244	1.016	0.992	1.024	0.976	1.024	2,250	0.9956	-3.79%
2019-01-07	0	0.132	0.125	0.132	0.121	0.132	192,000	23,324	0.1215	1.056	1.000	1.056	0.968	1.056	24,000	0.9718	6.45%
2019-01-04	0	0.124	0.123	0.124	0.120	0.124	954,000	116,682	0.1223	0.992	0.984	0.992	0.960	0.992	119,250	0.9785	-2.36%
2019-01-03	0	0.127	0.123	0.130	0.124	0.127	1,230,000	154,432	0.1256	1.016	0.984	1.040	0.992	1.016	153,750	1.0044	-0.78%
2019-01-02	0	0.128	0.127	0.128	0.128	0.132	1,006,000	129,768	0.1290	1.024	1.016	1.024	1.024	1.056	125,750	1.0320	-3.03%
2018-12-31	0	0.132	0.129	0.132	0.132	0.132	40,000	5,280	0.1320	1.056	1.032	1.056	1.056	1.056	5,000	1.0560	2.33%
2018-12-28	0	0.129	0.128	0.130	0.125	0.130	1,068,000	137,768	0.1290	1.032	1.024	1.040	1.000	1.040	133,500	1.0320	-1.53%
2018-12-27	0	0.131	0.130	0.131	0.129	0.135	704,000	93,344	0.1326	1.048	1.040	1.048	1.032	1.080	88,000	1.0607	0.77%
2018-12-24	0	0.130	0.129	0.135	0.130	0.132	344,000	44,880	0.1305	1.040	1.032	1.080	1.040	1.056	43,000	1.0437	-4.41%
2018-12-21	0	0.136	0.131	0.133	0.131	0.140	486,000	65,152	0.1341	1.088	1.048	1.064	1.048	1.120	60,750	1.0725	-1.45%
2018-12-20	0	0.138	0.132	0.138	0.131	0.142	764,000	105,280	0.1378	1.104	1.056	1.104	1.048	1.136	95,500	1.1024	-1.43%
2018-12-19	0	0.140	0.129	0.140	0.129	0.140	2,962,000	387,676	0.1309	1.120	1.032	1.120	1.032	1.120	370,250	1.0471	2.19%
2018-12-18	0	0.137	0.136	0.138	0.136	0.142	2,196,000	303,656	0.1383	1.096	1.088	1.104	1.088	1.136	274,500	1.1062	-5.52%
2018-12-17	0	0.145	0.144	0.145	0.142	0.147	1,124,000	162,556	0.1446	1.160	1.152	1.160	1.136	1.176	140,500	1.1570	-2.03%
2018-12-14	0	0.148	0.144	0.148	0.143	0.148	104,000	15,020	0.1444	1.184	1.152	1.184	1.144	1.184	13,000	1.1554	-0.67%
2018-12-13	0	0.149	0.148	0.149	0.147	0.149	320,000	47,464	0.1483	1.192	1.184	1.192	1.176	1.192	40,000	1.1866	0.00%
2018-12-12	0	0.149	0.148	0.152	0.144	0.149	800,000	118,164	0.1477	1.192	1.184	1.216	1.152	1.192	100,000	1.1816	0.68%
2018-12-11	0	0.148	0.148	0.152	0.146	0.150	206,000	30,440	0.1478	1.184	1.184	1.216	1.168	1.200	25,750	1.1821	2.78%
2018-12-10	0	0.144	0.144	0.147	0.143	0.153	1,820,000	269,516	0.1481	1.152	1.152	1.176	1.144	1.224	227,500	1.1847	-7.10%
2018-12-07	0	0.155	0.156	0.158	0.154	0.161	2,234,000	351,148	0.1572	1.240	1.248	1.264	1.232	1.288	279,250	1.2575	-3.12%
2018-12-06	0	0.160	0.160	0.162	0.157	0.163	1,376,040	219,518	0.1595	1.280	1.280	1.296	1.256	1.304	172,005	1.2762	0.00%
2018-12-05	0	0.160	0.160	0.164	0.156	0.162	956,000	151,968	0.1590	1.280	1.280	1.312	1.248	1.296	119,500	1.2717	0.00%
2018-12-04	0	0.160	0.160	0.162	0.160	0.164	1,354,000	217,334	0.1605	1.280	1.280	1.296	1.280	1.312	169,250	1.2841	-0.62%
2018-12-03	0	0.161	0.160	0.161	0.157	0.167	572,000	92,024	0.1609	1.288	1.280	1.288	1.256	1.336	71,500	1.2870	-1.83%
2018-11-30	0	0.164	0.164	0.165	0.159	0.166	23,748,000	3,939,412	0.1659	1.312	1.312	1.320	1.272	1.328	2,968,500	1.3271	-0.61%
2018-11-29	0	0.165	0.162	0.165	0.162	0.165	376,000	61,144	0.1626	1.320	1.296	1.320	1.296	1.320	47,000	1.3009	-1.20%
2018-11-28	0	0.167	0.163	0.167	0.160	0.167	648,000	105,588	0.1629	1.336	1.304	1.336	1.280	1.336	81,000	1.3036	0.00%
2018-11-27	0	0.167	0.164	0.167	0.162	0.170	944,000	156,364	0.1656	1.336	1.312	1.336	1.296	1.360	118,000	1.3251	0.00%
2018-11-26	0	0.167	0.163	0.167	0.160	0.173	1,960,000	323,708	0.1652	1.336	1.304	1.336	1.280	1.384	245,000	1.3213	-6.18%
2018-11-23	0	0.178	0.175	0.178	0.174	0.183	1,192,000	211,648	0.1776	1.424	1.400	1.424	1.392	1.464	149,000	1.4205	-2.20%
2018-11-22	0	0.182	0.181	0.183	0.182	0.186	328,000	60,424	0.1842	1.456	1.448	1.464	1.456	1.488	41,000	1.4738	-2.15%
2018-11-21	0	0.186	0.185	0.188	0.182	0.189	1,640,000	304,588	0.1857	1.488	1.480	1.504	1.456	1.512	205,000	1.4858	2.76%
2018-11-20	0	0.181	0.180	0.181	0.179	0.188	2,264,000	416,968	0.1842	1.448	1.440	1.448	1.432	1.504	283,000	1.4734	-4.23%
2018-11-19	0	0.189	0.188	0.189	0.184	0.198	1,928,000	365,436	0.1895	1.512	1.504	1.512	1.472	1.584	241,000	1.5163	-4.55%
2018-11-16	0	0.198	0.195	0.199	0.172	0.205	49,758,000	9,545,098	0.1918	1.584	1.560	1.592	1.376	1.640	6,219,750	1.5346	13.79%
2018-11-15	0	0.174	0.175	0.178	0.165	0.180	18,268,000	3,210,776	0.1758	1.392	1.400	1.424	1.320	1.440	2,283,500	1.4061	0.58%
2018-11-14	0	0.173	0.171	0.173	0.170	0.195	4,412,000	781,848	0.1772	1.384	1.368	1.384	1.360	1.560	551,500	1.4177	-4.95%
2018-11-13	0	0.182	0.180	0.183	0.163	0.185	4,200,000	733,914	0.1747	1.456	1.440	1.464	1.304	1.480	525,000	1.3979	10.98%
2018-11-12	0	0.164	0.162	0.164	0.158	0.167	11,884,000	1,964,376	0.1653	1.312	1.296	1.312	1.264	1.336	1,485,500	1.3224	-1.80%
2018-11-09	0	0.167	0.166	0.167	0.160	0.167	64,000	10,268	0.1604	1.336	1.328	1.336	1.280	1.336	8,000	1.2835	-0.60%
2018-11-08	0	0.168	0.167	0.168	0.161	0.173	596,000	100,160	0.1681	1.344	1.336	1.344	1.288	1.384	74,500	1.3444	-1.75%
2018-11-07	0	0.171	0.170	0.171	0.171	0.183	612,000	106,560	0.1741	1.368	1.360	1.368	1.368	1.464	76,500	1.3929	-3.39%
2018-11-06	0	0.177	0.175	0.177	0.159	0.182	2,252,000	396,804	0.1762	1.416	1.400	1.416	1.272	1.456	281,500	1.4096	11.32%
2018-11-05	0	0.159	0.150	0.159	-	-	0	0	-	1.272	1.200	1.272	-	-	0	-	0.00%
2018-11-02	0	0.159	0.156	0.159	0.150	0.160	982,000	154,300	0.1571	1.272	1.248	1.272	1.200	1.280	122,750	1.2570	-0.63%
2018-11-01	0	0.160	0.150	0.160	0.157	0.160	44,000	6,960	0.1582	1.280	1.200	1.280	1.256	1.280	5,500	1.2655	0.00%
2018-10-31	0	0.160	0.142	0.160	0.156	0.160	326,000	51,636	0.1584	1.280	1.136	1.280	1.248	1.280	40,750	1.2671	0.63%
2018-10-30	0	0.159	0.142	0.159	-	-	0	0	-	1.272	1.136	1.272	-	-	0	-	0.00%
2018-10-29	0	0.159	0.142	0.159	-	-	0	0	-	1.272	1.136	1.272	-	-	0	-	0.00%
2018-10-26	0	0.159	0.148	0.159	0.142	0.159	104,000	16,080	0.1546	1.272	1.184	1.272	1.136	1.272	13,000	1.2369	-0.63%
2018-10-25	0	0.160	0.149	0.160	-	-	0	0	-	1.280	1.192	1.280	-	-	0	-	0.00%
2018-10-24	0	0.160	0.148	0.160	-	-	0	0	-	1.280	1.184	1.280	-	-	0	-	0.00%
2018-10-23	0	0.160	0.160	0.162	0.148	0.163	536,000	84,068	0.1568	1.280	1.280	1.296	1.184	1.304	67,000	1.2547	-1.84%
2018-10-22	0	0.163	0.156	0.163	0.156	0.165	120,000	19,080	0.1590	1.304	1.248	1.304	1.248	1.320	15,000	1.2720	1.88%
2018-10-19	0	0.160	0.160	0.163	0.153	0.161	2,328,000	371,636	0.1596	1.280	1.280	1.304	1.224	1.288	291,000	1.2771	0.00%
2018-10-18	0	0.160	0.155	0.160	0.160	0.162	148,000	23,816	0.1609	1.280	1.240	1.280	1.280	1.296	18,500	1.2874	-0.62%
2018-10-16	0	0.161	0.162	0.168	0.154	0.162	794,000	123,850	0.1560	1.288	1.296	1.344	1.232	1.296	99,250	1.2479	-0.62%
2018-10-15	0	0.162	0.162	0.168	0.158	0.168	1,168,000	190,484	0.1631	1.296	1.296	1.344	1.264	1.344	146,000	1.3047	0.00%
2018-10-12	0	0.162	0.162	0.165	0.160	0.167	1,016,000	164,736	0.1621	1.296	1.296	1.320	1.280	1.336	127,000	1.2971	-2.41%
2018-10-11	0	0.166	0.162	0.166	0.158	0.172	1,620,000	265,664	0.1640	1.328	1.296	1.328	1.264	1.376	202,500	1.3119	-3.49%
2018-10-10	0	0.172	0.172	0.174	0.168	0.175	376,000	63,768	0.1696	1.376	1.376	1.392	1.344	1.400	47,000	1.3568	0.58%
2018-10-09	0	0.171	0.171	0.174	0.170	0.177	436,000	74,720	0.1714	1.368	1.368	1.392	1.360	1.416	54,500	1.3710	0.59%
2018-10-08	0	0.170	0.170	0.171	0.168	0.180	1,472,000	251,238	0.1707	1.360	1.360	1.368	1.344	1.440	184,000	1.3654	-2.30%
2018-10-05	0	0.174	0.174	0.175	0.165	0.176	1,234,000	207,790	0.1684	1.392	1.392	1.400	1.320	1.408	154,250	1.3471	0.58%
2018-10-04	0	0.173	0.178	0.179	0.165	0.170	124,000	20,560	0.1658	1.384	1.424	1.432	1.320	1.360	15,500	1.3265	-2.26%
2018-10-03	0	0.177	0.169	0.177	0.170	0.177	248,000	43,188	0.1741	1.416	1.352	1.416	1.360	1.416	31,000	1.3932	0.00%
2018-10-02	0	0.177	0.177	0.185	0.172	0.180	1,852,000	325,356	0.1757	1.416	1.416	1.480	1.376	1.440	231,500	1.4054	-5.85%
2018-09-28	0	0.188	0.183	0.188	0.180	0.190	1,777,000	328,824	0.1850	1.504	1.464	1.504	1.440	1.520	222,125	1.4804	2.73%
2018-09-27	0	0.183	0.183	0.187	0.172	0.190	30,128,000	5,403,460	0.1794	1.464	1.464	1.496	1.376	1.520	3,766,000	1.4348	2.81%
2018-09-26	0	0.178	0.177	0.185	0.166	0.222	18,324,000	3,675,492	0.2006	1.424	1.416	1.480	1.328	1.776	2,290,500	1.6047	5.95%
2018-09-24	0	0.168	0.163	0.169	0.168	0.179	428,000	74,556	0.1742	1.344	1.304	1.352	1.344	1.432	53,500	1.3936	1.82%
2018-09-21	0	0.165	0.164	0.166	0.164	0.167	1,096,000	181,408	0.1655	1.320	1.312	1.328	1.312	1.336	137,000	1.3241	-0.60%
2018-09-20	0	0.166	0.166	0.169	0.166	0.166	164,000	27,224	0.1660	1.328	1.328	1.352	1.328	1.328	20,500	1.3280	2.47%
2018-09-19	0	0.162	0.164	0.168	0.162	0.168	14,000	2,308	0.1649	1.296	1.312	1.344	1.296	1.344	1,750	1.3189	-3.57%
2018-09-18	0	0.168	0.165	0.176	-	-	2,000	320	0.1600	1.344	1.320	1.408	-	-	250	1.2800	0.00%
2018-09-17	0	0.168	0.162	0.170	0.164	0.168	206,000	34,030	0.1652	1.344	1.296	1.360	1.312	1.344	25,750	1.3216	-1.18%
2018-09-14	0	0.170	0.168	0.174	0.170	0.170	12,000	2,040	0.1700	1.360	1.344	1.392	1.360	1.360	1,500	1.3600	0.00%
2018-09-13	0	0.170	0.170	0.171	0.164	0.175	488,000	83,468	0.1710	1.360	1.360	1.368	1.312	1.400	61,000	1.3683	0.59%
2018-09-12	0	0.169	0.162	0.169	0.165	0.170	480,000	79,382	0.1654	1.352	1.296	1.352	1.320	1.360	60,000	1.3230	-0.59%
2018-09-11	0	0.170	0.162	0.170	0.168	0.174	272,000	47,096	0.1731	1.360	1.296	1.360	1.344	1.392	34,000	1.3852	0.59%
2018-09-10	0	0.169	0.162	0.169	0.161	0.169	168,000	27,344	0.1628	1.352	1.296	1.352	1.288	1.352	21,000	1.3021	0.00%
2018-09-07	0	0.169	0.163	0.169	0.161	0.169	212,000	35,140	0.1658	1.352	1.304	1.352	1.288	1.352	26,500	1.3260	0.00%
2018-09-06	0	0.169	0.164	0.170	0.163	0.170	280,000	46,668	0.1667	1.352	1.312	1.360	1.304	1.360	35,000	1.3334	-1.17%
2018-09-05	0	0.171	0.166	0.172	0.167	0.175	260,000	44,860	0.1725	1.368	1.328	1.376	1.336	1.400	32,500	1.3803	0.00%
2018-09-04	0	0.171	0.167	0.171	0.165	0.171	417,000	70,500	0.1691	1.368	1.336	1.368	1.320	1.368	52,125	1.3525	0.59%
2018-09-03	0	0.170	0.164	0.170	-	-	0	0	-	1.360	1.312	1.360	-	-	0	-	0.00%
2018-08-31	0	0.170	0.165	0.170	0.169	0.170	216,000	36,612	0.1695	1.360	1.320	1.360	1.352	1.360	27,000	1.3560	-0.58%
2018-08-30	0	0.171	0.171	0.175	0.171	0.171	20,000	3,420	0.1710	1.368	1.368	1.400	1.368	1.368	2,500	1.3680	-2.29%
2018-08-29	0	0.175	0.175	0.179	0.170	0.180	384,000	68,260	0.1778	1.400	1.400	1.432	1.360	1.440	48,000	1.4221	0.00%
2018-08-28	0	0.175	0.172	0.175	0.165	0.175	444,000	77,316	0.1741	1.400	1.376	1.400	1.320	1.400	55,500	1.3931	0.00%
2018-08-27	0	0.175	0.170	0.175	0.170	0.175	804,000	139,124	0.1730	1.400	1.360	1.400	1.360	1.400	100,500	1.3843	0.00%
2018-08-24	0	0.175	0.175	0.182	0.175	0.188	500,000	89,048	0.1781	1.400	1.400	1.456	1.400	1.504	62,500	1.4248	-2.78%
2018-08-23	0	0.180	0.175	0.181	0.175	0.180	444,000	79,088	0.1781	1.440	1.400	1.448	1.400	1.440	55,500	1.4250	0.00%
2018-08-22	0	0.180	0.180	0.182	0.175	0.183	472,000	83,848	0.1776	1.440	1.440	1.456	1.400	1.464	59,000	1.4212	0.00%
2018-08-21	0	0.180	0.176	0.180	0.172	0.183	656,000	117,680	0.1794	1.440	1.408	1.440	1.376	1.464	82,000	1.4351	3.45%
2018-08-20	0	0.174	0.172	0.174	0.172	0.184	400,000	70,100	0.1753	1.392	1.376	1.392	1.376	1.472	50,000	1.4020	0.00%
2018-08-17	0	0.174	0.171	0.174	0.170	0.174	5,005,000	861,830	0.1722	1.392	1.368	1.392	1.360	1.392	625,625	1.3776	0.00%
2018-08-16	0	0.174	0.170	0.174	0.171	0.174	196,000	33,932	0.1731	1.392	1.360	1.392	1.368	1.392	24,500	1.3850	-1.14%
2018-08-15	0	0.176	0.176	0.178	0.171	0.180	540,000	95,428	0.1767	1.408	1.408	1.424	1.368	1.440	67,500	1.4137	-2.76%
2018-08-14	0	0.181	0.180	0.185	0.178	0.187	844,000	153,420	0.1818	1.448	1.440	1.480	1.424	1.496	105,500	1.4542	-3.72%
2018-08-13	0	0.188	0.186	0.188	0.185	0.188	270,000	50,684	0.1877	1.504	1.488	1.504	1.480	1.504	33,750	1.5017	-1.05%
2018-08-10	0	0.190	0.188	0.190	0.187	0.191	168,000	31,900	0.1899	1.520	1.504	1.520	1.496	1.528	21,000	1.5190	0.00%
2018-08-09	0	0.190	0.187	0.190	0.189	0.195	398,000	76,016	0.1910	1.520	1.496	1.520	1.512	1.560	49,750	1.5280	-2.56%
2018-08-08	0	0.195	0.191	0.195	-	-	4,000	764	0.1910	1.560	1.528	1.560	-	-	500	1.5280	0.00%
2018-08-07	0	0.195	0.191	0.199	0.190	0.197	218,000	42,332	0.1942	1.560	1.528	1.592	1.520	1.576	27,250	1.5535	1.56%
2018-08-06	0	0.192	0.190	0.192	0.187	0.192	1,998,000	378,404	0.1894	1.536	1.520	1.536	1.496	1.536	249,750	1.5151	-2.04%
2018-08-03	0	0.196	0.195	0.199	0.196	0.196	14,000	2,722	0.1944	1.568	1.560	1.592	1.568	1.568	1,750	1.5554	0.00%
2018-08-02	0	0.196	0.192	0.201	0.195	0.202	882,000	174,884	0.1983	1.568	1.536	1.608	1.560	1.616	110,250	1.5862	-2.97%
2018-08-01	0	0.202	0.200	0.202	0.200	0.202	600,000	120,984	0.2016	1.616	1.600	1.616	1.600	1.616	75,000	1.6131	1.00%
2018-07-31	0	0.200	0.199	0.201	0.198	0.200	1,072,000	213,864	0.1995	1.600	1.592	1.608	1.584	1.600	134,000	1.5960	0.50%
2018-07-30	0	0.199	0.199	0.202	0.198	0.202	448,000	89,600	0.2000	1.592	1.592	1.616	1.584	1.616	56,000	1.6000	-0.50%
2018-07-27	0	0.200	0.200	0.203	0.197	0.203	628,000	125,128	0.1992	1.600	1.600	1.624	1.576	1.624	78,500	1.5940	1.52%
2018-07-26	0	0.197	0.197	0.201	0.196	0.204	562,000	112,680	0.2005	1.576	1.576	1.608	1.568	1.632	70,250	1.6040	-2.48%
2018-07-25	0	0.202	0.201	0.202	0.201	0.210	248,000	50,988	0.2056	1.616	1.608	1.616	1.608	1.680	31,000	1.6448	0.00%
2018-07-24	0	0.202	0.202	0.203	0.194	0.205	1,360,000	274,736	0.2020	1.616	1.616	1.624	1.552	1.640	170,000	1.6161	0.00%
2018-07-23	0	0.202	0.196	0.204	0.193	0.202	2,920,000	582,536	0.1995	1.616	1.568	1.632	1.544	1.616	365,000	1.5960	1.51%
2018-07-20	0	0.199	0.195	0.199	0.194	0.200	1,772,000	351,956	0.1986	1.592	1.560	1.592	1.552	1.600	221,500	1.5890	0.51%
2018-07-19	0	0.198	0.200	0.204	0.197	0.205	140,000	27,940	0.1996	1.584	1.600	1.632	1.576	1.640	17,500	1.5966	-1.00%
2018-07-18	0	0.200	0.197	0.203	0.196	0.200	814,000	161,896	0.1989	1.600	1.576	1.624	1.568	1.600	101,750	1.5911	-1.48%
2018-07-17	0	0.203	0.197	0.203	0.197	0.206	1,482,000	295,780	0.1996	1.624	1.576	1.624	1.576	1.648	185,250	1.5967	1.50%
2018-07-16	0	0.200	0.200	0.203	0.200	0.206	476,000	95,800	0.2013	1.600	1.600	1.624	1.600	1.648	59,500	1.6101	-1.48%
2018-07-13	0	0.203	0.202	0.203	0.202	0.210	13,304,000	2,724,808	0.2048	1.624	1.616	1.624	1.616	1.680	1,663,000	1.6385	-2.40%
2018-07-12	0	0.208	0.208	0.213	0.204	0.210	6,102,000	1,259,108	0.2063	1.664	1.664	1.704	1.632	1.680	762,750	1.6507	-0.48%
2018-07-11	0	0.209	0.205	0.209	0.209	0.209	4,000	836	0.2090	1.672	1.640	1.672	1.672	1.672	500	1.6720	-2.34%
2018-07-10	0	0.214	0.206	0.214	0.215	0.225	352,000	76,516	0.2174	1.712	1.648	1.712	1.720	1.800	44,000	1.7390	0.47%
2018-07-09	0	0.213	0.204	0.213	0.200	0.213	918,000	186,252	0.2029	1.704	1.632	1.704	1.600	1.704	114,750	1.6231	4.93%
2018-07-06	0	0.203	0.203	0.209	0.203	0.213	260,000	53,552	0.2060	1.624	1.624	1.672	1.624	1.704	32,500	1.6478	-2.40%
2018-07-05	0	0.208	0.205	0.209	0.203	0.209	834,000	171,284	0.2054	1.664	1.640	1.672	1.624	1.672	104,250	1.6430	-0.48%
2018-07-04	0	0.209	0.202	0.209	0.202	0.211	713,000	147,623	0.2070	1.672	1.616	1.672	1.616	1.688	89,125	1.6564	-2.34%
2018-07-03	0	0.214	0.212	0.216	0.202	0.219	370,000	78,322	0.2117	1.712	1.696	1.728	1.616	1.752	46,250	1.6934	-4.46%
2018-06-29	0	0.224	0.222	0.224	0.212	0.228	5,228,000	1,158,370	0.2216	1.792	1.776	1.792	1.696	1.824	653,500	1.7726	-4.68%
2018-06-28	0	0.235	0.235	0.236	0.230	0.238	738,000	173,880	0.2356	1.880	1.880	1.888	1.840	1.904	92,250	1.8849	-0.42%
2018-06-27	0	0.236	0.236	0.237	0.230	0.230	136,000	31,280	0.2300	1.888	1.888	1.896	1.840	1.840	17,000	1.8400	-0.42%
2018-06-26	0	0.237	0.233	0.237	0.230	0.238	480,000	112,632	0.2347	1.896	1.864	1.896	1.840	1.904	60,000	1.8772	-2.87%
2018-06-25	0	0.244	0.237	0.245	0.237	0.245	376,000	90,808	0.2415	1.952	1.896	1.960	1.896	1.960	47,000	1.9321	-0.41%
2018-06-22	0	0.245	0.238	0.246	0.245	0.245	8,000	1,960	0.2450	1.960	1.904	1.968	1.960	1.960	1,000	1.9600	0.00%
2018-06-21	0	0.245	0.240	0.249	0.237	0.250	1,302,000	313,024	0.2404	1.960	1.920	1.992	1.896	2.000	162,750	1.9233	-2.00%
2018-06-20	0	0.250	0.245	0.255	0.250	0.250	100,000	25,000	0.2500	2.000	1.960	2.040	2.000	2.000	12,500	2.0000	2.04%
2018-06-19	0	0.245	0.240	0.250	0.245	0.265	2,919,000	736,175	0.2522	1.960	1.920	2.000	1.960	2.120	364,875	2.0176	-9.26%
2018-06-15	0	0.270	0.260	0.270	0.265	0.270	488,000	129,980	0.2664	2.160	2.080	2.160	2.120	2.160	61,000	2.1308	1.89%
2018-06-14	0	0.265	0.265	0.270	0.265	0.275	948,000	258,140	0.2723	2.120	2.120	2.160	2.120	2.200	118,500	2.1784	-1.85%
2018-06-13	0	0.270	0.265	0.270	0.260	0.270	1,356,000	362,900	0.2676	2.160	2.120	2.160	2.080	2.160	169,500	2.1410	1.89%
2018-06-12	0	0.265	0.265	0.270	0.260	0.265	669,000	176,815	0.2643	2.120	2.120	2.160	2.080	2.120	83,625	2.1144	0.00%
2018-06-11	0	0.265	0.265	0.270	0.265	0.265	218,000	57,740	0.2649	2.120	2.120	2.160	2.120	2.120	27,250	2.1189	-1.85%
2018-06-08	0	0.270	0.270	0.275	0.270	0.270	484,000	130,680	0.2700	2.160	2.160	2.200	2.160	2.160	60,500	2.1600	-3.57%
2018-06-07	0	0.280	0.270	0.280	0.275	0.280	399,000	110,125	0.2760	2.240	2.160	2.240	2.200	2.240	49,875	2.2080	3.70%
2018-06-06	0	0.270	0.270	0.275	0.270	0.275	830,000	224,660	0.2707	2.160	2.160	2.200	2.160	2.200	103,750	2.1654	-1.82%
2018-06-05	0	0.275	0.270	0.275	0.265	0.275	1,176,000	316,820	0.2694	2.200	2.160	2.200	2.120	2.200	147,000	2.1552	-1.79%
2018-06-04	0	0.280	0.275	0.280	0.275	0.280	1,512,000	419,280	0.2773	2.240	2.200	2.240	2.200	2.240	189,000	2.2184	3.70%
2018-06-01	0	0.270	0.270	0.275	0.270	0.275	348,000	95,460	0.2743	2.160	2.160	2.200	2.160	2.200	43,500	2.1945	0.00%
2018-05-31	0	0.270	0.270	0.280	0.270	0.280	608,000	167,700	0.2758	2.160	2.160	2.240	2.160	2.240	76,000	2.2066	-1.82%
2018-05-30	0	0.275	0.275	0.280	0.275	0.275	122,000	33,510	0.2747	2.200	2.200	2.240	2.200	2.200	15,250	2.1974	-1.79%
2018-05-29	0	0.280	0.280	0.285	0.275	0.280	74,000	20,520	0.2773	2.240	2.240	2.280	2.200	2.240	9,250	2.2184	0.00%
2018-05-28	0	0.280	0.280	0.285	0.280	0.285	1,352,000	381,280	0.2820	2.240	2.240	2.280	2.240	2.280	169,000	2.2561	-1.75%
2018-05-25	0	0.285	0.280	0.285	0.275	0.285	3,438,000	965,560	0.2808	2.280	2.240	2.280	2.200	2.280	429,750	2.2468	1.79%
2018-05-24	0	0.280	0.275	0.280	0.270	0.280	2,724,000	757,450	0.2781	2.240	2.200	2.240	2.160	2.240	340,500	2.2245	3.70%
2018-05-23	0	0.270	0.265	0.275	0.265	0.270	288,000	77,720	0.2699	2.160	2.120	2.200	2.120	2.160	36,000	2.1589	-1.82%
2018-05-21	0	0.275	0.275	0.280	0.270	0.275	2,404,000	660,480	0.2747	2.200	2.200	2.240	2.160	2.200	300,500	2.1979	0.00%
2018-05-18	0	0.275	0.275	0.280	0.270	0.280	968,000	265,280	0.2740	2.200	2.200	2.240	2.160	2.240	121,000	2.1924	1.85%
2018-05-17	0	0.270	0.270	0.275	0.265	0.270	444,000	119,540	0.2692	2.160	2.160	2.200	2.120	2.160	55,500	2.1539	1.89%
2018-05-16	0	0.265	0.265	0.270	0.265	0.275	564,000	152,320	0.2701	2.120	2.120	2.160	2.120	2.200	70,500	2.1606	-1.85%
2018-05-15	0	0.270	0.265	0.275	0.265	0.275	880,000	239,180	0.2718	2.160	2.120	2.200	2.120	2.200	110,000	2.1744	-1.82%
2018-05-14	0	0.275	0.270	0.275	0.270	0.285	1,238,000	340,930	0.2754	2.200	2.160	2.200	2.160	2.280	154,750	2.2031	0.00%
2018-05-11	0	0.275	0.270	0.275	0.270	0.275	124,000	34,020	0.2744	2.200	2.160	2.200	2.160	2.200	15,500	2.1948	0.00%
2018-05-10	0	0.275	0.275	0.280	0.275	0.275	48,000	13,200	0.2750	2.200	2.200	2.240	2.200	2.200	6,000	2.2000	0.00%
2018-05-09	0	0.275	0.275	0.280	0.270	0.275	1,956,000	530,220	0.2711	2.200	2.200	2.240	2.160	2.200	244,500	2.1686	0.00%
2018-05-08	0	0.275	0.270	0.280	0.270	0.275	740,000	203,300	0.2747	2.200	2.160	2.240	2.160	2.200	92,500	2.1978	-1.79%
2018-05-07	0	0.280	0.270	0.280	0.270	0.280	200,000	54,060	0.2703	2.240	2.160	2.240	2.160	2.240	25,000	2.1624	3.70%
2018-05-04	0	0.270	0.265	0.270	0.265	0.270	710,000	191,650	0.2699	2.160	2.120	2.160	2.120	2.160	88,750	2.1594	-1.82%
2018-05-03	0	0.275	0.270	0.275	0.275	0.275	260,000	71,460	0.2748	2.200	2.160	2.200	2.200	2.200	32,500	2.1988	-1.79%
2018-05-02	0	0.280	0.275	0.280	0.275	0.280	538,000	148,370	0.2758	2.240	2.200	2.240	2.200	2.240	67,250	2.2062	-3.45%
2018-04-30	0	0.290	0.275	0.290	0.275	0.290	270,000	74,850	0.2772	2.320	2.200	2.320	2.200	2.320	33,750	2.2178	3.57%
2018-04-27	0	0.280	0.275	0.280	0.270	0.280	424,000	116,500	0.2748	2.240	2.200	2.240	2.160	2.240	53,000	2.1981	0.00%
2018-04-26	0	0.280	0.270	0.280	0.270	0.285	1,168,000	325,720	0.2789	2.240	2.160	2.240	2.160	2.280	146,000	2.2310	-1.75%
2018-04-25	0	0.285	0.280	0.285	0.280	0.285	668,000	187,060	0.2800	2.280	2.240	2.280	2.240	2.280	83,500	2.2402	1.79%
2018-04-24	0	0.280	0.275	0.280	0.275	0.280	448,000	124,180	0.2772	2.240	2.200	2.240	2.200	2.240	56,000	2.2175	-1.75%
2018-04-23	0	0.285	0.280	0.285	0.275	0.285	5,762,000	1,606,320	0.2788	2.280	2.240	2.280	2.200	2.280	720,250	2.2302	1.79%
2018-04-20	0	0.280	0.275	0.280	0.275	0.280	262,000	72,160	0.2754	2.240	2.200	2.240	2.200	2.240	32,750	2.2034	0.00%
2018-04-19	0	0.280	0.275	0.280	0.270	0.280	599,000	164,550	0.2747	2.240	2.200	2.240	2.160	2.240	74,875	2.1977	0.00%
2018-04-18	0	0.280	0.270	0.280	0.270	0.280	222,000	60,950	0.2745	2.240	2.160	2.240	2.160	2.240	27,750	2.1964	0.00%
2018-04-17	0	0.280	0.275	0.280	0.270	0.290	594,000	163,880	0.2759	2.240	2.200	2.240	2.160	2.320	74,250	2.2071	0.00%
2018-04-16	0	0.280	0.275	0.280	0.275	0.280	696,000	192,220	0.2762	2.240	2.200	2.240	2.200	2.240	87,000	2.2094	-1.75%
2018-04-13	0	0.285	0.275	0.285	0.280	0.285	1,612,000	451,330	0.2800	2.280	2.200	2.280	2.240	2.280	201,500	2.2399	0.00%
2018-04-12	0	0.285	0.280	0.285	0.280	0.285	204,000	57,140	0.2801	2.280	2.240	2.280	2.240	2.280	25,500	2.2408	-1.72%
2018-04-11	0	0.290	0.285	0.290	0.280	0.290	684,000	194,800	0.2848	2.320	2.280	2.320	2.240	2.320	85,500	2.2784	0.00%
2018-04-10	0	0.290	0.285	0.290	0.280	0.290	506,000	143,500	0.2836	2.320	2.280	2.320	2.240	2.320	63,250	2.2688	0.00%
2018-04-09	0	0.290	0.280	0.290	0.280	0.290	270,000	76,100	0.2819	2.320	2.240	2.320	2.240	2.320	33,750	2.2548	0.00%
2018-04-06	0	0.290	0.280	0.290	0.280	0.290	760,000	217,640	0.2864	2.320	2.240	2.320	2.240	2.320	95,000	2.2909	0.00%
2018-04-04	0	0.290	0.285	0.290	0.285	0.295	1,088,000	312,880	0.2876	2.320	2.280	2.320	2.280	2.360	136,000	2.3006	-3.33%
2018-04-03	0	0.300	0.295	0.300	0.295	0.305	1,870,000	556,730	0.2977	2.400	2.360	2.400	2.360	2.440	233,750	2.3817	3.45%
2018-03-29	0	0.290	0.285	0.290	0.285	0.295	484,000	140,140	0.2895	2.320	2.280	2.320	2.280	2.360	60,500	2.3164	0.00%
2018-03-28	0	0.290	0.285	0.290	0.280	0.290	636,000	181,200	0.2849	2.320	2.280	2.320	2.240	2.320	79,500	2.2792	0.00%
2018-03-27	0	0.290	0.290	0.295	0.290	0.295	1,246,000	361,640	0.2902	2.320	2.320	2.360	2.320	2.360	155,750	2.3219	0.00%
2018-03-26	0	0.290	0.285	0.290	0.280	0.290	1,474,000	414,760	0.2814	2.320	2.280	2.320	2.240	2.320	184,250	2.2511	3.57%
2018-03-23	0	0.280	0.280	0.285	0.265	0.285	4,760,000	1,307,610	0.2747	2.240	2.240	2.280	2.120	2.280	595,000	2.1977	0.00%
2018-03-22	0	0.280	0.280	0.285	0.275	0.290	2,636,000	743,740	0.2821	2.240	2.240	2.280	2.200	2.320	329,500	2.2572	-3.45%
2018-03-21	0	0.290	0.290	0.295	0.280	0.295	4,076,000	1,168,140	0.2866	2.320	2.320	2.360	2.240	2.360	509,500	2.2927	-1.69%
2018-03-20	0	0.295	0.290	0.295	0.285	0.295	1,136,000	329,820	0.2903	2.360	2.320	2.360	2.280	2.360	142,000	2.3227	-1.67%
2018-03-19	0	0.300	0.295	0.300	0.280	0.315	8,737,000	2,625,610	0.3005	2.400	2.360	2.400	2.240	2.520	1,092,125	2.4041	5.26%
2018-03-16	0	0.285	0.280	0.285	0.275	0.285	2,536,000	712,040	0.2808	2.280	2.240	2.280	2.200	2.280	317,000	2.2462	1.79%
2018-03-15	0	0.280	0.275	0.285	0.275	0.280	1,162,000	321,880	0.2770	2.240	2.200	2.280	2.200	2.240	145,250	2.2160	0.00%
2018-03-14	0	0.280	0.275	0.280	0.275	0.285	3,791,000	1,054,505	0.2782	2.240	2.200	2.240	2.200	2.280	473,875	2.2253	-3.45%
2018-03-13	0	0.290	0.280	0.290	0.280	0.290	6,857,000	1,948,700	0.2842	2.320	2.240	2.320	2.240	2.320	857,125	2.2735	0.00%
2018-03-12	0	0.290	0.285	0.290	0.285	0.290	560,000	161,910	0.2891	2.320	2.280	2.320	2.280	2.320	70,000	2.3130	1.75%
2018-03-09	0	0.285	0.285	0.290	0.280	0.285	1,440,000	406,000	0.2819	2.280	2.280	2.320	2.240	2.280	180,000	2.2556	0.00%
2018-03-08	0	0.285	0.280	0.290	0.280	0.285	916,000	258,900	0.2826	2.280	2.240	2.320	2.240	2.280	114,500	2.2611	0.00%
2018-03-07	0	0.285	0.275	0.285	0.275	0.285	4,264,000	1,191,320	0.2794	2.280	2.200	2.280	2.200	2.280	533,000	2.2351	0.00%
2018-03-06	0	0.285	0.285	0.290	0.285	0.285	192,000	54,720	0.2850	2.280	2.280	2.320	2.280	2.280	24,000	2.2800	0.00%
2018-03-05	0	0.285	0.280	0.285	0.280	0.290	580,000	164,320	0.2833	2.280	2.240	2.280	2.240	2.320	72,500	2.2665	-1.72%
2018-03-02	0	0.290	0.285	0.295	0.285	0.290	424,000	122,710	0.2894	2.320	2.280	2.360	2.280	2.320	53,000	2.3153	0.00%
2018-03-01	0	0.290	0.290	0.295	0.285	0.290	372,000	107,620	0.2893	2.320	2.320	2.360	2.280	2.320	46,500	2.3144	-1.69%
2018-02-28	0	0.295	0.290	0.295	0.290	0.300	560,000	163,580	0.2921	2.360	2.320	2.360	2.320	2.400	70,000	2.3369	0.00%
2018-02-27	0	0.295	0.290	0.300	0.290	0.300	1,236,000	363,820	0.2944	2.360	2.320	2.400	2.320	2.400	154,500	2.3548	-1.67%
2018-02-26	0	0.300	0.300	0.305	0.300	0.300	486,000	145,770	0.2999	2.400	2.400	2.440	2.400	2.400	60,750	2.3995	0.00%
2018-02-23	0	0.300	0.300	0.305	0.295	0.305	280,000	84,060	0.3002	2.400	2.400	2.440	2.360	2.440	35,000	2.4017	0.00%
2018-02-22	0	0.300	0.300	0.305	0.280	0.310	3,262,000	979,670	0.3003	2.400	2.400	2.440	2.240	2.480	407,750	2.4026	3.45%
2018-02-21	0	0.290	0.290	0.295	0.280	0.290	488,000	139,420	0.2857	2.320	2.320	2.360	2.240	2.320	61,000	2.2856	1.75%
2018-02-20	0	0.285	0.285	0.295	0.285	0.295	334,000	96,860	0.2900	2.280	2.280	2.360	2.280	2.360	41,750	2.3200	-1.72%
2018-02-15	0	0.290	0.290	0.295	0.285	0.295	1,566,000	447,700	0.2859	2.320	2.320	2.360	2.280	2.360	195,750	2.2871	-1.69%
2018-02-14	0	0.295	0.290	0.295	0.280	0.295	288,000	81,640	0.2835	2.360	2.320	2.360	2.240	2.360	36,000	2.2678	1.72%
2018-02-13	0	0.290	0.285	0.295	0.280	0.290	1,014,000	286,270	0.2823	2.320	2.280	2.360	2.240	2.320	126,750	2.2585	0.00%
2018-02-12	0	0.290	0.285	0.290	0.275	0.290	236,000	66,160	0.2803	2.320	2.280	2.320	2.200	2.320	29,500	2.2427	1.75%
2018-02-09	0	0.285	0.280	0.290	0.275	0.290	2,800,000	787,560	0.2813	2.280	2.240	2.320	2.200	2.320	350,000	2.2502	-5.00%
2018-02-08	0	0.300	0.300	0.305	0.295	0.305	836,000	249,780	0.2988	2.400	2.400	2.440	2.360	2.440	104,500	2.3902	-1.64%
2018-02-07	0	0.305	0.300	0.305	0.300	0.315	2,862,000	863,210	0.3016	2.440	2.400	2.440	2.400	2.520	357,750	2.4129	1.67%
2018-02-06	0	0.300	0.295	0.300	0.290	0.305	4,504,000	1,347,800	0.2992	2.400	2.360	2.400	2.320	2.440	563,000	2.3940	-4.76%
2018-02-05	0	0.315	0.315	0.320	0.305	0.315	816,000	252,860	0.3099	2.520	2.520	2.560	2.440	2.520	102,000	2.4790	-3.08%
2018-02-02	0	0.325	0.315	0.325	-	-	0	0	-	2.600	2.520	2.600	-	-	0	-	0.00%
2018-02-01	0	0.325	0.315	0.325	0.320	0.330	1,398,000	447,910	0.3204	2.600	2.520	2.600	2.560	2.640	174,750	2.5631	-1.52%
2018-01-31	0	0.330	0.330	0.335	0.320	0.335	878,000	285,020	0.3246	2.640	2.640	2.680	2.560	2.680	109,750	2.5970	-1.49%
2018-01-30	0	0.335	0.325	0.335	0.325	0.335	936,000	307,300	0.3283	2.680	2.600	2.680	2.600	2.680	117,000	2.6265	-1.47%
2018-01-29	0	0.340	0.335	0.340	0.310	0.340	5,336,000	1,765,140	0.3308	2.720	2.680	2.720	2.480	2.720	667,000	2.6464	7.94%
2018-01-26	0	0.315	0.315	0.320	0.310	0.320	1,004,000	317,960	0.3167	2.520	2.520	2.560	2.480	2.560	125,500	2.5335	0.00%
2018-01-25	0	0.315	0.310	0.315	0.310	0.315	1,220,000	381,100	0.3124	2.520	2.480	2.520	2.480	2.520	152,500	2.4990	0.00%
2018-01-24	0	0.315	0.315	0.320	0.310	0.330	1,316,000	418,120	0.3177	2.520	2.520	2.560	2.480	2.640	164,500	2.5418	-1.56%
2018-01-23	0	0.320	0.315	0.320	0.315	0.325	2,642,000	843,900	0.3194	2.560	2.520	2.560	2.520	2.600	330,250	2.5553	1.59%
2018-01-22	0	0.315	0.315	0.320	0.310	0.320	534,000	167,860	0.3143	2.520	2.520	2.560	2.480	2.560	66,750	2.5148	0.00%
2018-01-19	0	0.315	0.310	0.315	0.305	0.315	1,938,000	601,510	0.3104	2.520	2.480	2.520	2.440	2.520	242,250	2.4830	0.00%
2018-01-18	0	0.315	0.310	0.315	0.310	0.320	1,731,000	545,245	0.3150	2.520	2.480	2.520	2.480	2.560	216,375	2.5199	-1.56%
2018-01-17	0	0.320	0.315	0.320	0.310	0.325	4,110,000	1,295,720	0.3153	2.560	2.520	2.560	2.480	2.600	513,750	2.5221	-1.54%
2018-01-16	0	0.325	0.325	0.330	0.320	0.325	2,396,000	771,810	0.3221	2.600	2.600	2.640	2.560	2.600	299,500	2.5770	0.00%
2018-01-15	0	0.325	0.325	0.330	0.315	0.330	1,898,000	616,470	0.3248	2.600	2.600	2.640	2.520	2.640	237,250	2.5984	1.56%
2018-01-12	0	0.320	0.320	0.330	0.320	0.325	3,396,000	1,096,220	0.3228	2.560	2.560	2.640	2.560	2.600	424,500	2.5824	-3.03%
2018-01-11	0	0.330	0.325	0.330	0.325	0.340	2,144,000	712,500	0.3323	2.640	2.600	2.640	2.600	2.720	268,000	2.6586	-1.49%
2018-01-10	0	0.335	0.330	0.335	0.330	0.340	1,134,000	375,080	0.3308	2.680	2.640	2.680	2.640	2.720	141,750	2.6461	0.00%
2018-01-09	0	0.335	0.335	0.340	0.330	0.345	1,268,000	427,200	0.3369	2.680	2.680	2.720	2.640	2.760	158,500	2.6953	-1.47%
2018-01-08	0	0.340	0.335	0.340	0.335	0.355	3,084,000	1,053,440	0.3416	2.720	2.680	2.720	2.680	2.840	385,500	2.7327	-2.86%
2018-01-05	0	0.350	0.350	0.355	0.350	0.360	1,772,000	628,220	0.3545	2.800	2.800	2.840	2.800	2.880	221,500	2.8362	-2.78%
2018-01-04	0	0.360	0.360	0.365	0.355	0.380	5,523,000	2,021,915	0.3661	2.880	2.880	2.920	2.840	3.040	690,375	2.9287	-5.26%
2018-01-03	0	0.380	0.375	0.380	0.335	0.400	15,514,000	5,877,940	0.3789	3.040	3.000	3.040	2.680	3.200	1,939,250	3.0310	11.76%
2018-01-02	0	0.340	0.340	0.345	0.310	0.350	23,210,000	7,619,460	0.3283	2.720	2.720	2.760	2.480	2.800	2,901,250	2.6263	4.62%
2017-12-29	0	0.325	0.320	0.330	0.315	0.330	1,886,000	609,960	0.3234	2.600	2.560	2.640	2.520	2.640	235,750	2.5873	3.17%
2017-12-28	0	0.315	0.310	0.315	0.300	0.315	6,538,000	1,991,720	0.3046	2.520	2.480	2.520	2.400	2.520	817,250	2.4371	5.00%
2017-12-27	0	0.300	0.295	0.300	0.295	0.305	1,988,000	592,440	0.2980	2.400	2.360	2.400	2.360	2.440	248,500	2.3841	-1.64%
2017-12-22	0	0.305	0.300	0.305	0.295	0.305	2,352,000	712,960	0.3031	2.440	2.400	2.440	2.360	2.440	294,000	2.4250	1.67%
2017-12-21	0	0.300	0.300	0.305	0.295	0.305	1,343,000	403,445	0.3004	2.400	2.400	2.440	2.360	2.440	167,875	2.4032	-1.64%
2017-12-20	0	0.305	0.300	0.305	0.290	0.305	782,000	234,940	0.3004	2.440	2.400	2.440	2.320	2.440	97,750	2.4035	3.39%
2017-12-19	0	0.295	0.295	0.300	0.290	0.305	9,600,000	2,852,460	0.2971	2.360	2.360	2.400	2.320	2.440	1,200,000	2.3771	0.00%
2017-12-18	0	0.295	0.295	0.300	0.290	0.295	371,000	108,515	0.2925	2.360	2.360	2.400	2.320	2.360	46,375	2.3399	1.72%
2017-12-15	0	0.290	0.290	0.295	-	-	80,000	23,200	0.2900	2.320	2.320	2.360	-	-	10,000	2.3200	0.00%
2017-12-14	0	0.290	0.290	0.300	0.290	0.300	920,000	269,980	0.2935	2.320	2.320	2.400	2.320	2.400	115,000	2.3477	-1.69%
2017-12-13	0	0.295	0.295	0.300	0.285	0.300	8,436,000	2,482,050	0.2942	2.360	2.360	2.400	2.280	2.400	1,054,500	2.3538	0.00%
2017-12-12	0	0.295	0.290	0.300	0.290	0.300	420,000	124,040	0.2953	2.360	2.320	2.400	2.320	2.400	52,500	2.3627	0.00%
2017-12-11	0	0.295	0.295	0.300	0.290	0.300	2,342,000	698,140	0.2981	2.360	2.360	2.400	2.320	2.400	292,750	2.3848	-1.67%
2017-12-08	0	0.300	0.295	0.300	0.290	0.300	1,650,000	487,070	0.2952	2.400	2.360	2.400	2.320	2.400	206,250	2.3616	-1.64%
2017-12-07	0	0.305	0.300	0.305	0.285	0.315	8,298,000	2,473,470	0.2981	2.440	2.400	2.440	2.280	2.520	1,037,250	2.3846	-3.17%
2017-12-06	0	0.315	0.305	0.315	0.310	0.330	3,741,000	1,195,055	0.3194	2.520	2.440	2.520	2.480	2.640	467,625	2.5556	-4.55%
2017-12-05	0	0.330	0.330	0.335	0.325	0.335	5,600,000	1,848,460	0.3301	2.640	2.640	2.680	2.600	2.680	700,000	2.6407	-1.49%
2017-12-04	0	0.335	0.330	0.335	0.325	0.335	589,000	195,090	0.3312	2.680	2.640	2.680	2.600	2.680	73,625	2.6498	0.00%
2017-12-01	0	0.335	0.330	0.335	0.330	0.340	1,640,000	549,800	0.3352	2.680	2.640	2.680	2.640	2.720	205,000	2.6820	-2.90%
2017-11-30	0	0.345	0.345	0.350	0.340	0.345	368,000	126,680	0.3442	2.760	2.760	2.800	2.720	2.760	46,000	2.7539	-1.43%
2017-11-29	0	0.350	0.345	0.350	0.345	0.355	112,000	39,180	0.3498	2.800	2.760	2.800	2.760	2.840	14,000	2.7986	0.00%
2017-11-28	0	0.350	0.345	0.350	0.340	0.355	1,020,000	352,740	0.3458	2.800	2.760	2.800	2.720	2.840	127,500	2.7666	0.00%
2017-11-27	0	0.350	0.350	0.355	0.350	0.355	786,000	275,080	0.3500	2.800	2.800	2.840	2.800	2.840	98,250	2.7998	-1.41%
2017-11-24	0	0.355	0.350	0.355	0.345	0.355	4,160,000	1,458,650	0.3506	2.840	2.800	2.840	2.760	2.840	520,000	2.8051	0.00%
2017-11-23	0	0.355	0.355	0.360	0.350	0.370	2,354,000	843,720	0.3584	2.840	2.840	2.880	2.800	2.960	294,250	2.8674	-2.74%
2017-11-22	0	0.365	0.360	0.370	0.360	0.365	1,278,000	462,320	0.3618	2.920	2.880	2.960	2.880	2.920	159,750	2.8940	0.00%
2017-11-21	0	0.365	0.360	0.370	0.360	0.370	2,146,000	781,260	0.3641	2.920	2.880	2.960	2.880	2.960	268,250	2.9124	0.00%
2017-11-20	0	0.365	0.360	0.365	0.360	0.365	2,944,000	1,065,060	0.3618	2.920	2.880	2.920	2.880	2.920	368,000	2.8942	0.00%
2017-11-17	0	0.365	0.360	0.365	0.360	0.375	2,570,000	937,420	0.3648	2.920	2.880	2.920	2.880	3.000	321,250	2.9180	-1.35%
2017-11-16	0	0.370	0.365	0.370	0.365	0.375	1,668,000	621,580	0.3726	2.960	2.920	2.960	2.920	3.000	208,500	2.9812	-1.33%
2017-11-15	0	0.375	0.375	0.380	0.370	0.375	502,000	187,440	0.3734	3.000	3.000	3.040	2.960	3.000	62,750	2.9871	-1.32%
2017-11-14	0	0.380	0.375	0.380	0.375	0.380	5,364,000	2,036,320	0.3796	3.040	3.000	3.040	3.000	3.040	670,500	3.0370	0.00%
2017-11-13	0	0.380	0.375	0.380	0.375	0.380	6,128,000	2,327,340	0.3798	3.040	3.000	3.040	3.000	3.040	766,000	3.0383	0.00%
2017-11-10	0	0.380	0.375	0.380	0.375	0.380	6,901,000	2,621,760	0.3799	3.040	3.000	3.040	3.000	3.040	862,625	3.0393	-1.30%
2017-11-09	0	0.385	0.380	0.385	0.375	0.390	2,608,000	997,740	0.3826	3.080	3.040	3.080	3.000	3.120	326,000	3.0606	1.32%
2017-11-08	0	0.380	0.380	0.385	0.380	0.390	1,491,000	571,138	0.3831	3.040	3.040	3.080	3.040	3.120	186,375	3.0645	-2.56%
2017-11-07	0	0.390	0.385	0.390	0.385	0.395	1,194,000	466,890	0.3910	3.120	3.080	3.120	3.080	3.160	149,250	3.1282	0.00%
2017-11-06	0	0.390	0.390	0.395	0.380	0.395	6,302,000	2,451,160	0.3889	3.120	3.120	3.160	3.040	3.160	787,750	3.1116	2.63%
2017-11-03	0	0.380	0.380	0.390	0.380	0.390	1,517,000	581,665	0.3834	3.040	3.040	3.120	3.040	3.120	189,625	3.0674	-2.56%
2017-11-02	0	0.390	0.385	0.390	0.380	0.395	1,032,000	398,840	0.3865	3.120	3.080	3.120	3.040	3.160	129,000	3.0918	-1.27%
2017-11-01	0	0.395	0.390	0.395	0.390	0.395	768,000	300,840	0.3917	3.160	3.120	3.160	3.120	3.160	96,000	3.1338	0.00%
2017-10-31	0	0.395	0.395	0.400	0.395	0.395	1,072,000	423,440	0.3950	3.160	3.160	3.200	3.160	3.160	134,000	3.1600	-1.25%
2017-10-30	0	0.400	0.395	0.400	0.390	0.410	3,964,000	1,595,630	0.4025	3.200	3.160	3.200	3.120	3.280	495,500	3.2202	0.00%
2017-10-27	0	0.400	0.395	0.400	0.380	0.400	3,766,000	1,485,230	0.3944	3.200	3.160	3.200	3.040	3.200	470,750	3.1550	3.90%
2017-10-26	0	0.385	0.385	0.390	0.380	0.390	3,280,000	1,262,740	0.3850	3.080	3.080	3.120	3.040	3.120	410,000	3.0799	-1.28%
2017-10-25	0	0.390	0.385	0.390	0.385	0.390	1,811,000	702,770	0.3881	3.120	3.080	3.120	3.080	3.120	226,375	3.1045	0.00%
2017-10-24	0	0.390	0.380	0.390	0.385	0.395	2,034,000	786,650	0.3868	3.120	3.040	3.120	3.080	3.160	254,250	3.0940	1.30%
2017-10-23	0	0.385	0.380	0.385	0.375	0.385	3,106,000	1,181,560	0.3804	3.080	3.040	3.080	3.000	3.080	388,250	3.0433	0.00%
2017-10-20	0	0.385	0.385	0.390	0.385	0.395	3,680,000	1,425,700	0.3874	3.080	3.080	3.120	3.080	3.160	460,000	3.0993	0.00%
2017-10-19	0	0.385	0.385	0.390	0.385	0.400	6,180,000	2,415,120	0.3908	3.080	3.080	3.120	3.080	3.200	772,500	3.1264	-3.75%
2017-10-18	0	0.400	0.390	0.395	0.395	0.410	5,342,000	2,145,650	0.4017	3.200	3.120	3.160	3.160	3.280	667,750	3.2133	-2.44%
2017-10-17	0	0.410	0.405	0.410	0.405	0.415	1,360,000	554,800	0.4079	3.280	3.240	3.280	3.240	3.320	170,000	3.2635	-1.20%
2017-10-16	0	0.415	0.410	0.415	0.405	0.420	8,570,000	3,525,140	0.4113	3.320	3.280	3.320	3.240	3.360	1,071,250	3.2907	1.22%
2017-10-13	0	0.410	0.405	0.410	0.405	0.415	1,106,000	453,406	0.4100	3.280	3.240	3.280	3.240	3.320	138,250	3.2796	1.23%
2017-10-12	0	0.405	0.400	0.405	0.400	0.410	2,020,000	817,090	0.4045	3.240	3.200	3.240	3.200	3.280	252,500	3.2360	-1.22%
2017-10-11	0	0.410	0.400	0.410	0.400	0.420	4,358,000	1,768,410	0.4058	3.280	3.200	3.280	3.200	3.360	544,750	3.2463	-3.53%
2017-10-10	0	0.425	0.415	0.425	0.405	0.430	5,640,000	2,354,320	0.4174	3.400	3.320	3.400	3.240	3.440	705,000	3.3395	4.94%
2017-10-09	0	0.405	0.395	0.405	0.400	0.410	6,294,000	2,531,940	0.4023	3.240	3.160	3.240	3.200	3.280	786,750	3.2182	-1.22%
2017-10-06	0	0.410	0.405	0.410	0.405	0.420	4,932,000	2,013,960	0.4083	3.280	3.240	3.280	3.240	3.360	616,500	3.2668	-1.20%
2017-10-04	0	0.415	0.410	0.415	0.410	0.435	5,102,000	2,121,200	0.4158	3.320	3.280	3.320	3.280	3.480	637,750	3.3261	-2.35%
2017-10-03	0	0.425	0.420	0.425	0.420	0.435	6,974,000	2,959,840	0.4244	3.400	3.360	3.400	3.360	3.480	871,750	3.3953	-1.16%
2017-09-29	0	0.430	0.425	0.430	0.420	0.440	2,536,000	1,080,460	0.4260	3.440	3.400	3.440	3.360	3.520	317,000	3.4084	0.00%
2017-09-28	0	0.430	0.425	0.430	0.430	0.450	15,094,000	6,588,220	0.4365	3.440	3.400	3.440	3.440	3.600	1,886,750	3.4918	-3.37%
2017-09-27	0	0.445	0.440	0.445	0.440	0.455	6,124,000	2,717,570	0.4438	3.560	3.520	3.560	3.520	3.640	765,500	3.5501	0.00%
2017-09-26	0	0.445	0.445	0.450	0.420	0.450	21,228,000	9,185,720	0.4327	3.560	3.560	3.600	3.360	3.600	2,653,500	3.4617	7.23%
2017-09-25	0	0.415	0.410	0.415	0.410	0.430	10,244,000	4,293,380	0.4191	3.320	3.280	3.320	3.280	3.440	1,280,500	3.3529	-3.49%
2017-09-22	0	0.430	0.425	0.435	0.415	0.435	5,760,000	2,442,280	0.4240	3.440	3.400	3.480	3.320	3.480	720,000	3.3921	0.00%
2017-09-21	0	0.430	0.425	0.430	0.425	0.455	13,133,000	5,758,880	0.4385	3.440	3.400	3.440	3.400	3.640	1,641,625	3.5080	-3.37%
2017-09-20	0	0.445	0.440	0.445	0.425	0.475	60,720,000	27,535,740	0.4535	3.560	3.520	3.560	3.400	3.800	7,590,000	3.6279	2.30%
2017-09-19	0	0.435	0.430	0.435	0.385	0.435	40,056,000	16,884,705	0.4215	3.480	3.440	3.480	3.080	3.480	5,007,000	3.3722	10.13%
2017-09-18	0	0.395	0.390	0.395	0.385	0.410	13,428,000	5,333,920	0.3972	3.160	3.120	3.160	3.080	3.280	1,678,500	3.1778	5.33%
2017-09-15	0	0.375	0.370	0.375	0.365	0.380	2,796,000	1,034,980	0.3702	3.000	2.960	3.000	2.920	3.040	349,500	2.9613	-1.32%
2017-09-14	0	0.380	0.375	0.380	0.375	0.400	2,844,000	1,103,220	0.3879	3.040	3.000	3.040	3.000	3.200	355,500	3.1033	-2.56%
2017-09-13	0	0.390	0.380	0.390	0.380	0.395	2,242,000	865,860	0.3862	3.120	3.040	3.120	3.040	3.160	280,250	3.0896	0.00%
2017-09-12	0	0.390	0.385	0.390	0.380	0.400	12,438,000	4,878,830	0.3923	3.120	3.080	3.120	3.040	3.200	1,554,750	3.1380	-3.70%
2017-09-11	0	0.405	0.405	0.410	0.350	0.415	24,622,000	9,408,580	0.3821	3.240	3.240	3.280	2.800	3.320	3,077,750	3.0570	12.50%
2017-09-08	0	0.360	0.355	0.360	0.350	0.360	1,500,000	533,340	0.3556	2.880	2.840	2.880	2.800	2.880	187,500	2.8445	1.41%
2017-09-07	0	0.355	0.350	0.355	0.350	0.365	2,800,000	992,018	0.3543	2.840	2.800	2.840	2.800	2.920	350,000	2.8343	1.43%
2017-09-06	0	0.350	0.345	0.350	0.345	0.355	1,494,000	522,350	0.3496	2.800	2.760	2.800	2.760	2.840	186,750	2.7971	-1.41%
2017-09-05	0	0.355	0.345	0.355	0.345	0.360	2,212,000	780,650	0.3529	2.840	2.760	2.840	2.760	2.880	276,500	2.8233	0.00%
2017-09-04	0	0.355	0.350	0.355	0.345	0.360	48,926,000	17,180,870	0.3512	2.840	2.800	2.840	2.760	2.880	6,115,750	2.8093	-1.39%
2017-09-01	0	0.360	0.355	0.360	0.355	0.370	21,472,000	7,748,220	0.3609	2.880	2.840	2.880	2.840	2.960	2,684,000	2.8868	-4.00%
2017-08-31	0	0.375	0.370	0.375	0.365	0.375	1,126,000	416,560	0.3699	3.000	2.960	3.000	2.920	3.000	140,750	2.9596	1.35%
2017-08-30	0	0.370	0.365	0.370	0.365	0.380	7,262,000	2,675,160	0.3684	2.960	2.920	2.960	2.920	3.040	907,750	2.9470	-7.50%
2017-08-29	0	0.400	0.390	0.400	0.390	0.400	852,000	335,580	0.3939	3.200	3.120	3.200	3.120	3.200	106,500	3.1510	0.00%
2017-08-28	0	0.400	0.390	0.400	0.390	0.410	1,066,000	424,590	0.3983	3.200	3.120	3.200	3.120	3.280	133,250	3.1864	0.00%
2017-08-25	0	0.400	0.395	0.400	0.380	0.405	16,744,000	6,672,840	0.3985	3.200	3.160	3.200	3.040	3.240	2,093,000	3.1882	2.56%
2017-08-24	0	0.390	0.385	0.390	0.385	0.405	2,842,000	1,111,840	0.3912	3.120	3.080	3.120	3.080	3.240	355,250	3.1297	-3.70%
2017-08-22	0	0.405	0.400	0.405	0.395	0.410	2,330,000	940,080	0.4035	3.240	3.200	3.240	3.160	3.280	291,250	3.2277	-1.22%
2017-08-21	0	0.410	0.405	0.410	0.400	0.410	4,030,000	1,630,580	0.4046	3.280	3.240	3.280	3.200	3.280	503,750	3.2369	2.50%
2017-08-18	0	0.400	0.395	0.400	0.395	0.410	2,378,000	953,140	0.4008	3.200	3.160	3.200	3.160	3.280	297,250	3.2065	-2.44%
2017-08-17	0	0.410	0.405	0.410	0.400	0.425	6,114,000	2,530,890	0.4139	3.280	3.240	3.280	3.200	3.400	764,250	3.3116	1.23%
2017-08-16	0	0.405	0.395	0.405	0.380	0.405	3,362,000	1,312,350	0.3903	3.240	3.160	3.240	3.040	3.240	420,250	3.1228	5.19%
2017-08-15	0	0.385	0.380	0.385	0.375	0.390	2,500,000	956,484	0.3826	3.080	3.040	3.080	3.000	3.120	312,500	3.0607	0.00%
2017-08-14	0	0.385	0.380	0.385	0.375	0.395	2,158,000	827,940	0.3837	3.080	3.040	3.080	3.000	3.160	269,750	3.0693	0.00%
2017-08-11	0	0.385	0.380	0.385	0.370	0.400	5,406,000	2,093,580	0.3873	3.080	3.040	3.080	2.960	3.200	675,750	3.0982	-3.75%
2017-08-10	0	0.400	0.400	0.405	0.400	0.410	1,282,000	515,440	0.4021	3.200	3.200	3.240	3.200	3.280	160,250	3.2165	-2.44%
2017-08-09	0	0.410	0.405	0.410	0.405	0.415	1,894,000	768,390	0.4057	3.280	3.240	3.280	3.240	3.320	236,750	3.2456	-1.20%
2017-08-08	0	0.415	0.405	0.410	0.400	0.415	10,550,000	4,299,180	0.4075	3.320	3.240	3.280	3.200	3.320	1,318,750	3.2600	0.00%
2017-08-07	0	0.415	0.410	0.415	0.410	0.430	1,570,000	656,870	0.4184	3.320	3.280	3.320	3.280	3.440	196,250	3.3471	-1.19%
2017-08-04	0	0.420	0.415	0.425	0.415	0.425	1,926,000	804,400	0.4177	3.360	3.320	3.400	3.320	3.400	240,750	3.3412	0.00%
2017-08-03	0	0.420	0.410	0.425	0.405	0.425	21,126,000	8,791,880	0.4162	3.360	3.280	3.400	3.240	3.400	2,640,750	3.3293	3.70%
2017-08-02	0	0.405	0.405	0.415	0.405	0.415	1,844,000	755,670	0.4098	3.240	3.240	3.320	3.240	3.320	230,500	3.2784	-1.22%
2017-08-01	0	0.410	0.405	0.410	0.405	0.415	2,520,000	1,033,460	0.4101	3.280	3.240	3.280	3.240	3.320	315,000	3.2808	0.00%
2017-07-31	0	0.410	0.410	0.415	0.410	0.420	6,042,000	2,505,960	0.4148	3.280	3.280	3.320	3.280	3.360	755,250	3.3181	-2.38%
2017-07-28	0	0.420	0.415	0.420	0.410	0.420	992,000	413,060	0.4164	3.360	3.320	3.360	3.280	3.360	124,000	3.3311	0.00%
2017-07-27	0	0.420	0.415	0.420	0.415	0.425	909,000	379,550	0.4175	3.360	3.320	3.360	3.320	3.400	113,625	3.3404	-1.18%
2017-07-26	0	0.425	0.420	0.425	0.415	0.425	36,352,092	15,270,336	0.4201	3.400	3.360	3.400	3.320	3.400	4,544,012	3.3605	1.19%
2017-07-25	0	0.420	0.420	0.425	0.415	0.425	17,964,000	7,615,410	0.4239	3.360	3.360	3.400	3.320	3.400	2,245,500	3.3914	-2.33%
2017-07-24	0	0.430	0.425	0.430	0.415	0.430	1,194,000	504,720	0.4227	3.440	3.400	3.440	3.320	3.440	149,250	3.3817	0.00%
2017-07-21	0	0.430	0.430	0.435	0.405	0.435	26,000,000	10,779,180	0.4146	3.440	3.440	3.480	3.240	3.480	3,250,000	3.3167	4.88%
2017-07-20	0	0.410	0.405	0.410	0.405	0.410	5,382,000	2,189,340	0.4068	3.280	3.240	3.280	3.240	3.280	672,750	3.2543	0.00%
2017-07-19	0	0.410	0.410	0.415	0.410	0.440	10,958,000	4,651,340	0.4245	3.280	3.280	3.320	3.280	3.520	1,369,750	3.3958	-2.38%
2017-07-18	0	0.420	0.420	0.425	0.410	0.425	1,338,000	559,430	0.4181	3.360	3.360	3.400	3.280	3.400	167,250	3.3449	0.00%
2017-07-17	0	0.420	0.415	0.420	0.415	0.425	2,630,000	1,102,440	0.4192	3.360	3.320	3.360	3.320	3.400	328,750	3.3534	-2.33%
2017-07-14	0	0.430	0.425	0.430	0.425	0.440	4,635,000	2,016,325	0.4350	3.440	3.400	3.440	3.400	3.520	579,375	3.4802	0.00%
2017-07-13	0	0.430	0.425	0.430	0.420	0.440	14,598,000	6,222,310	0.4262	3.440	3.400	3.440	3.360	3.520	1,824,750	3.4100	-1.15%
2017-07-12	0	0.435	0.430	0.435	0.425	0.450	12,418,000	5,433,900	0.4376	3.480	3.440	3.480	3.400	3.600	1,552,250	3.5007	2.35%
2017-07-11	0	0.425	0.420	0.425	0.415	0.425	11,628,000	4,914,040	0.4226	3.400	3.360	3.400	3.320	3.400	1,453,500	3.3808	0.00%
2017-07-10	0	0.425	0.420	0.425	0.405	0.425	4,414,000	1,852,040	0.4196	3.400	3.360	3.400	3.240	3.400	551,750	3.3567	6.25%
2017-07-07	0	0.400	0.400	0.405	0.400	0.410	863,000	348,445	0.4038	3.200	3.200	3.240	3.200	3.280	107,875	3.2301	-2.44%
2017-07-06	0	0.410	0.405	0.415	0.405	0.415	858,000	350,690	0.4087	3.280	3.240	3.320	3.240	3.320	107,250	3.2698	1.23%
2017-07-05	0	0.405	0.405	0.410	0.400	0.410	1,636,000	661,600	0.4044	3.240	3.240	3.280	3.200	3.280	204,500	3.2352	-1.22%
2017-07-04	0	0.410	0.405	0.410	0.395	0.425	7,552,000	3,090,440	0.4092	3.280	3.240	3.280	3.160	3.400	944,000	3.2738	-3.53%
2017-07-03	0	0.425	0.420	0.425	0.420	0.435	2,762,000	1,175,010	0.4254	3.400	3.360	3.400	3.360	3.480	345,250	3.4034	-3.41%
2017-06-30	0	0.440	0.435	0.440	0.430	0.465	10,826,000	4,807,470	0.4441	3.520	3.480	3.520	3.440	3.720	1,353,250	3.5525	-5.38%
2017-06-29	0	0.465	0.455	0.460	0.420	0.470	14,654,000	6,633,680	0.4527	3.720	3.640	3.680	3.360	3.760	1,831,750	3.6215	8.14%
2017-06-28	0	0.430	0.425	0.430	0.400	0.435	13,850,000	5,806,390	0.4192	3.440	3.400	3.440	3.200	3.480	1,731,250	3.3539	6.17%
2017-06-27	0	0.405	0.400	0.405	0.395	0.435	8,946,000	3,675,020	0.4108	3.240	3.200	3.240	3.160	3.480	1,118,250	3.2864	-5.81%
2017-06-26	0	0.430	0.430	0.435	0.430	0.440	1,302,000	566,320	0.4350	3.440	3.440	3.480	3.440	3.520	162,750	3.4797	-2.27%
2017-06-23	0	0.440	0.435	0.440	0.430	0.440	1,444,000	628,200	0.4350	3.520	3.480	3.520	3.440	3.520	180,500	3.4803	1.15%
2017-06-22	0	0.435	0.435	0.440	0.435	0.440	2,016,000	881,300	0.4372	3.480	3.480	3.520	3.480	3.520	252,000	3.4972	-1.14%
2017-06-21	0	0.440	0.435	0.440	0.435	0.445	2,376,000	1,043,020	0.4390	3.520	3.480	3.520	3.480	3.560	297,000	3.5119	-1.12%
2017-06-20	0	0.445	0.445	0.450	0.440	0.450	13,122,000	5,831,040	0.4444	3.560	3.560	3.600	3.520	3.600	1,640,250	3.5550	-1.11%
2017-06-19	0	0.450	0.445	0.450	0.440	0.450	13,446,000	5,987,990	0.4453	3.600	3.560	3.600	3.520	3.600	1,680,750	3.5627	2.27%
2017-06-16	0	0.440	0.440	0.445	0.440	0.450	5,378,000	2,393,020	0.4450	3.520	3.520	3.560	3.520	3.600	672,250	3.5597	-1.12%
2017-06-15	0	0.445	0.445	0.450	0.445	0.455	938,000	419,160	0.4469	3.560	3.560	3.600	3.560	3.640	117,250	3.5749	-2.20%
2017-06-14	0	0.455	0.455	0.460	0.445	0.455	5,550,000	2,509,100	0.4521	3.640	3.640	3.680	3.560	3.640	693,750	3.6167	1.11%
2017-06-13	0	0.450	0.450	0.455	0.450	0.455	772,000	349,400	0.4526	3.600	3.600	3.640	3.600	3.640	96,500	3.6207	-1.10%
2017-06-12	0	0.455	0.450	0.455	0.450	0.460	1,372,000	620,860	0.4525	3.640	3.600	3.640	3.600	3.680	171,500	3.6202	-1.09%
2017-06-09	0	0.460	0.455	0.460	0.455	0.460	2,558,000	1,172,450	0.4583	3.680	3.640	3.680	3.640	3.680	319,750	3.6668	1.10%
2017-06-08	0	0.455	0.455	0.460	0.450	0.460	792,000	360,220	0.4548	3.640	3.640	3.680	3.600	3.680	99,000	3.6386	0.00%
2017-06-07	0	0.455	0.450	0.455	0.450	0.460	1,094,000	499,000	0.4561	3.640	3.600	3.640	3.600	3.680	136,750	3.6490	-1.09%
2017-06-06	0	0.460	0.455	0.460	0.445	0.460	21,266,000	9,651,210	0.4538	3.680	3.640	3.680	3.560	3.680	2,658,250	3.6307	2.22%
2017-06-05	0	0.450	0.450	0.455	0.445	0.455	690,000	310,380	0.4498	3.600	3.600	3.640	3.560	3.640	86,250	3.5986	0.00%
2017-06-02	0	0.450	0.450	0.455	0.445	0.455	5,356,000	2,407,220	0.4494	3.600	3.600	3.640	3.560	3.640	669,500	3.5955	-1.10%
2017-06-01	0	0.455	0.455	0.460	0.450	0.460	1,544,000	704,800	0.4565	3.640	3.640	3.680	3.600	3.680	193,000	3.6518	-1.09%
2017-05-31	0	0.460	0.460	0.465	0.455	0.465	12,192,000	5,607,640	0.4599	3.680	3.680	3.720	3.640	3.720	1,524,000	3.6796	1.10%
2017-05-29	0	0.455	0.455	0.460	0.455	0.465	1,418,000	654,310	0.4614	3.640	3.640	3.680	3.640	3.720	177,250	3.6915	-2.15%
2017-05-26	0	0.465	0.460	0.475	0.460	0.470	1,170,000	544,070	0.4650	3.720	3.680	3.800	3.680	3.760	146,250	3.7201	1.09%
2017-05-25	0	0.460	0.455	0.460	0.455	0.470	3,044,000	1,396,980	0.4589	3.680	3.640	3.680	3.640	3.760	380,500	3.6714	-1.08%
2017-05-24	0	0.465	0.465	0.470	0.460	0.480	6,806,000	3,183,320	0.4677	3.720	3.720	3.760	3.680	3.840	850,750	3.7418	-3.12%
2017-05-23	0	0.480	0.470	0.480	0.470	0.490	3,764,000	1,812,160	0.4814	3.840	3.760	3.840	3.760	3.920	470,500	3.8516	-1.03%
2017-05-22	0	0.485	0.485	0.490	0.480	0.490	3,183,000	1,544,650	0.4853	3.880	3.880	3.920	3.840	3.920	397,875	3.8822	-1.02%
2017-05-19	0	0.490	0.485	0.490	0.485	0.490	3,636,000	1,773,940	0.4879	3.920	3.880	3.920	3.880	3.920	454,500	3.9031	1.03%
2017-05-18	0	0.485	0.480	0.485	0.470	0.495	23,952,000	11,725,290	0.4895	3.880	3.840	3.880	3.760	3.960	2,994,000	3.9163	0.00%
2017-05-17	0	0.485	0.485	0.490	0.485	0.490	2,698,000	1,314,180	0.4871	3.880	3.880	3.920	3.880	3.920	337,250	3.8968	-1.02%
2017-05-16	0	0.490	0.485	0.490	0.470	0.495	18,384,000	8,960,640	0.4874	3.920	3.880	3.920	3.760	3.960	2,298,000	3.8993	2.08%
2017-05-15	0	0.480	0.475	0.480	0.460	0.495	16,046,000	7,703,920	0.4801	3.840	3.800	3.840	3.680	3.960	2,005,750	3.8409	4.35%
2017-05-12	0	0.460	0.460	0.465	0.460	0.470	5,748,000	2,670,100	0.4645	3.680	3.680	3.720	3.680	3.760	718,500	3.7162	0.00%
2017-05-11	0	0.460	0.455	0.460	0.455	0.465	11,982,000	5,512,880	0.4601	3.680	3.640	3.680	3.640	3.720	1,497,750	3.6808	2.22%
2017-05-10	0	0.450	0.455	0.460	0.450	0.470	3,488,000	1,606,620	0.4606	3.600	3.640	3.680	3.600	3.760	436,000	3.6849	-4.26%
2017-05-09	0	0.470	0.460	0.470	0.435	0.470	21,660,000	9,653,580	0.4457	3.760	3.680	3.760	3.480	3.760	2,707,500	3.5655	5.62%
2017-05-08	0	0.445	0.445	0.450	0.440	0.455	3,120,000	1,391,960	0.4461	3.560	3.560	3.600	3.520	3.640	390,000	3.5691	-2.20%
2017-05-05	0	0.455	0.450	0.455	0.450	0.460	2,400,000	1,087,740	0.4532	3.640	3.600	3.640	3.600	3.680	300,000	3.6258	0.00%
2017-05-04	0	0.455	0.455	0.460	0.455	0.460	1,382,000	631,900	0.4572	3.640	3.640	3.680	3.640	3.680	172,750	3.6579	-2.15%
2017-05-02	0	0.465	0.460	0.465	0.460	0.465	11,612,000	5,393,100	0.4644	3.720	3.680	3.720	3.680	3.720	1,451,500	3.7155	0.00%
2017-04-28	0	0.465	0.465	0.470	0.460	0.475	1,664,000	777,680	0.4674	3.720	3.720	3.760	3.680	3.800	208,000	3.7388	0.00%
2017-04-27	0	0.465	0.460	0.465	0.460	0.470	2,409,000	1,123,940	0.4666	3.720	3.680	3.720	3.680	3.760	301,125	3.7325	0.00%
2017-04-26	0	0.465	0.465	0.470	0.460	0.475	30,174,000	14,145,760	0.4688	3.720	3.720	3.760	3.680	3.800	3,771,750	3.7505	-2.11%
2017-04-25	0	0.475	0.470	0.475	0.455	0.480	15,432,000	7,224,030	0.4681	3.800	3.760	3.800	3.640	3.840	1,929,000	3.7450	4.40%
2017-04-24	0	0.455	0.455	0.460	0.450	0.470	4,006,000	1,823,460	0.4552	3.640	3.640	3.680	3.600	3.760	500,750	3.6415	-1.09%
2017-04-21	0	0.460	0.460	0.465	0.455	0.465	1,844,000	848,500	0.4601	3.680	3.680	3.720	3.640	3.720	230,500	3.6811	1.10%
2017-04-20	0	0.455	0.455	0.460	0.450	0.465	3,900,000	1,779,350	0.4562	3.640	3.640	3.680	3.600	3.720	487,500	3.6499	-2.15%
2017-04-19	0	0.465	0.465	0.470	0.450	0.480	11,332,000	5,253,400	0.4636	3.720	3.720	3.760	3.600	3.840	1,416,500	3.7087	-3.12%
2017-04-18	0	0.480	0.475	0.480	0.480	0.495	9,027,000	4,386,090	0.4859	3.840	3.800	3.840	3.840	3.960	1,128,375	3.8871	-3.03%
2017-04-13	0	0.495	0.495	0.500	0.485	0.500	13,498,000	6,639,602	0.4919	3.960	3.960	4.000	3.880	4.000	1,687,250	3.9352	0.00%
2017-04-12	0	0.495	0.495	0.500	0.490	0.500	4,838,000	2,399,310	0.4959	3.960	3.960	4.000	3.920	4.000	604,750	3.9674	0.00%
2017-04-11	0	0.495	0.495	0.500	0.495	0.510	8,614,000	4,292,330	0.4983	3.960	3.960	4.000	3.960	4.080	1,076,750	3.9864	-2.94%
2017-04-10	0	0.510	0.500	0.510	0.495	0.550	90,083,000	46,525,770	0.5165	4.080	4.000	4.080	3.960	4.400	11,260,375	4.1318	3.03%
2017-04-07	0	0.495	0.495	0.500	0.495	0.510	23,366,000	11,676,740	0.4997	3.960	3.960	4.000	3.960	4.080	2,920,750	3.9979	-1.00%
2017-04-06	0	0.500	0.495	0.500	0.495	0.510	23,848,000	11,914,960	0.4996	4.000	3.960	4.000	3.960	4.080	2,981,000	3.9970	0.00%
2017-04-05	0	0.500	0.495	0.500	0.495	0.510	24,245,000	12,112,320	0.4996	4.000	3.960	4.000	3.960	4.080	3,030,625	3.9966	0.00%
2017-04-03	0	0.500	0.500	0.510	0.480	0.520	18,056,000	8,982,970	0.4975	4.000	4.000	4.080	3.840	4.160	2,257,000	3.9800	-1.96%
2017-03-31	0	0.510	0.500	0.510	0.495	0.510	2,788,000	1,389,840	0.4985	4.080	4.000	4.080	3.960	4.080	348,500	3.9881	2.00%
2017-03-30	0	0.500	0.500	0.510	0.500	0.510	1,328,000	664,090	0.5001	4.000	4.000	4.080	4.000	4.080	166,000	4.0005	-1.96%
2017-03-29	0	0.510	0.500	0.510	0.500	0.510	4,742,000	2,373,190	0.5005	4.080	4.000	4.080	4.000	4.080	592,750	4.0037	2.00%
2017-03-28	0	0.500	0.500	0.510	0.495	0.500	2,666,000	1,328,840	0.4984	4.000	4.000	4.080	3.960	4.000	333,250	3.9875	0.00%
2017-03-27	0	0.500	0.495	0.500	0.495	0.510	5,282,000	2,639,390	0.4997	4.000	3.960	4.000	3.960	4.080	660,250	3.9976	0.00%
2017-03-24	0	0.500	0.500	0.510	0.500	0.530	10,300,000	5,294,200	0.5140	4.000	4.000	4.080	4.000	4.240	1,287,500	4.1120	-5.66%
2017-03-23	0	0.530	0.520	0.530	0.495	0.540	27,177,000	14,150,600	0.5207	4.240	4.160	4.240	3.960	4.320	3,397,125	4.1655	7.07%
2017-03-22	0	0.495	0.495	0.500	0.490	0.500	1,900,000	936,990	0.4932	3.960	3.960	4.000	3.920	4.000	237,500	3.9452	-1.00%
2017-03-21	0	0.500	0.495	0.500	0.490	0.500	6,340,000	3,140,890	0.4954	4.000	3.960	4.000	3.920	4.000	792,500	3.9633	0.00%
2017-03-20	0	0.500	0.495	0.500	0.495	0.500	2,090,000	1,044,340	0.4997	4.000	3.960	4.000	3.960	4.000	261,250	3.9975	0.00%
2017-03-17	0	0.500	0.495	0.500	0.495	0.500	2,955,000	1,474,735	0.4991	4.000	3.960	4.000	3.960	4.000	369,375	3.9925	1.01%
2017-03-16	0	0.495	0.495	0.500	0.495	0.500	2,194,000	1,086,940	0.4954	3.960	3.960	4.000	3.960	4.000	274,250	3.9633	0.00%
2017-03-15	0	0.495	0.495	0.500	0.495	0.510	2,116,000	1,050,670	0.4965	3.960	3.960	4.000	3.960	4.080	264,500	3.9723	-2.94%
2017-03-14	0	0.510	0.500	0.510	0.495	0.510	2,773,000	1,385,805	0.4997	4.080	4.000	4.080	3.960	4.080	346,625	3.9980	2.00%
2017-03-13	0	0.500	0.495	0.500	0.495	0.500	3,924,000	1,958,650	0.4991	4.000	3.960	4.000	3.960	4.000	490,500	3.9932	0.00%
2017-03-10	0	0.500	0.495	0.500	0.495	0.510	4,322,000	2,158,290	0.4994	4.000	3.960	4.000	3.960	4.080	540,250	3.9950	0.00%
2017-03-09	0	0.500	0.495	0.500	0.495	0.500	3,538,000	1,766,510	0.4993	4.000	3.960	4.000	3.960	4.000	442,250	3.9944	0.00%
2017-03-08	0	0.500	0.500	0.510	0.495	0.510	2,969,000	1,481,820	0.4991	4.000	4.000	4.080	3.960	4.080	371,125	3.9928	0.00%
2017-03-07	0	0.500	0.500	0.510	0.495	0.510	5,347,000	2,662,500	0.4979	4.000	4.000	4.080	3.960	4.080	668,375	3.9835	1.01%
2017-03-06	0	0.495	0.490	0.495	0.495	0.500	3,096,000	1,537,700	0.4967	3.960	3.920	3.960	3.960	4.000	387,000	3.9734	-1.00%
2017-03-03	0	0.500	0.495	0.500	0.495	0.510	5,206,000	2,607,250	0.5008	4.000	3.960	4.000	3.960	4.080	650,750	4.0065	0.00%
2017-03-02	0	0.500	0.500	0.510	0.500	0.520	7,512,000	3,804,880	0.5065	4.000	4.000	4.080	4.000	4.160	939,000	4.0521	-1.96%
2017-03-01	0	0.510	0.500	0.510	0.500	0.510	5,030,000	2,519,280	0.5009	4.080	4.000	4.080	4.000	4.080	628,750	4.0068	2.00%
2017-02-28	0	0.500	0.500	0.510	0.500	0.510	2,688,000	1,361,040	0.5063	4.000	4.000	4.080	4.000	4.080	336,000	4.0507	-1.96%
2017-02-27	0	0.510	0.510	0.520	0.500	0.520	9,254,000	4,709,760	0.5089	4.080	4.080	4.160	4.000	4.160	1,156,750	4.0715	0.00%
2017-02-24	0	0.510	0.500	0.510	0.500	0.520	21,216,000	10,826,040	0.5103	4.080	4.000	4.080	4.000	4.160	2,652,000	4.0822	-1.92%
2017-02-23	0	0.520	0.510	0.520	0.510	0.530	6,108,000	3,135,800	0.5134	4.160	4.080	4.160	4.080	4.240	763,500	4.1071	-1.89%
2017-02-22	0	0.530	0.520	0.530	0.520	0.540	14,188,000	7,426,160	0.5234	4.240	4.160	4.240	4.160	4.320	1,773,500	4.1873	1.92%
2017-02-21	0	0.520	0.520	0.530	0.520	0.530	16,320,000	8,563,320	0.5247	4.160	4.160	4.240	4.160	4.240	2,040,000	4.1977	0.00%
2017-02-20	0	0.520	0.510	0.520	0.500	0.550	92,882,000	48,902,216	0.5265	4.160	4.080	4.160	4.000	4.400	11,610,250	4.2120	1.96%
2017-02-17	0	0.510	0.500	0.510	0.490	0.510	67,053,611	33,807,063	0.5042	4.080	4.000	4.080	3.920	4.080	8,381,701	4.0334	3.03%
2017-02-16	0	0.495	0.495	0.500	0.485	0.500	8,554,000	4,214,040	0.4926	3.960	3.960	4.000	3.880	4.000	1,069,250	3.9411	1.02%
2017-02-15	0	0.490	0.485	0.490	0.485	0.510	15,482,000	7,642,120	0.4936	3.920	3.880	3.920	3.880	4.080	1,935,250	3.9489	-2.00%
2017-02-14	0	0.500	0.495	0.500	0.495	0.510	8,962,000	4,483,680	0.5003	4.000	3.960	4.000	3.960	4.080	1,120,250	4.0024	0.00%
2017-02-13	0	0.500	0.495	0.500	0.495	0.520	23,118,000	11,683,670	0.5054	4.000	3.960	4.000	3.960	4.160	2,889,750	4.0431	0.00%
2017-02-10	0	0.500	0.500	0.510	0.495	0.520	12,306,000	6,204,260	0.5042	4.000	4.000	4.080	3.960	4.160	1,538,250	4.0333	0.00%
2017-02-09	0	0.500	0.495	0.500	0.495	0.510	8,430,000	4,219,270	0.5005	4.000	3.960	4.000	3.960	4.080	1,053,750	4.0041	1.01%
2017-02-08	0	0.495	0.495	0.500	0.495	0.510	14,488,000	7,239,380	0.4997	3.960	3.960	4.000	3.960	4.080	1,811,000	3.9974	-1.00%
2017-02-07	0	0.500	0.500	0.510	0.495	0.530	18,528,000	9,479,820	0.5116	4.000	4.000	4.080	3.960	4.240	2,316,000	4.0932	-3.85%
2017-02-06	0	0.520	0.520	0.530	0.520	0.580	32,786,200	17,601,580	0.5369	4.160	4.160	4.240	4.160	4.640	4,098,275	4.2949	-5.45%
2017-02-03	0	0.550	0.540	0.550	0.530	0.570	10,452,015	5,711,967	0.5465	4.400	4.320	4.400	4.240	4.560	1,306,502	4.3720	0.00%
2017-02-02	0	0.550	0.540	0.560	0.540	0.610	20,774,000	11,850,400	0.5704	4.400	4.320	4.480	4.320	4.880	2,596,750	4.5636	-3.51%
2017-02-01	0	0.570	0.570	0.580	0.520	0.590	5,564,000	3,077,300	0.5531	4.560	4.560	4.640	4.160	4.720	695,500	4.4246	3.64%
2017-01-27	0	0.550	0.550	0.560	0.550	0.560	1,671,000	922,860	0.5523	4.400	4.400	4.480	4.400	4.480	208,875	4.4182	-1.79%
2017-01-26	0	0.560	0.550	0.570	0.550	0.570	5,655,996	3,146,149	0.5563	4.480	4.400	4.560	4.400	4.560	707,000	4.4500	-1.75%
2017-01-25	0	0.570	0.560	0.570	0.510	0.580	14,155,000	7,819,584	0.5524	4.560	4.480	4.560	4.080	4.640	1,769,375	4.4194	11.76%
2017-01-24	0	0.510	0.500	0.510	0.500	0.510	868,000	436,250	0.5026	4.080	4.000	4.080	4.000	4.080	108,500	4.0207	0.00%
2017-01-23	0	0.510	0.500	0.510	0.495	0.510	2,848,000	1,430,310	0.5022	4.080	4.000	4.080	3.960	4.080	356,000	4.0177	0.00%
2017-01-20	0	0.510	0.500	0.510	0.500	0.510	676,000	341,040	0.5045	4.080	4.000	4.080	4.000	4.080	84,500	4.0360	0.00%
2017-01-19	0	0.510	0.500	0.510	0.500	0.510	1,505,960	763,670	0.5071	4.080	4.000	4.080	4.000	4.080	188,245	4.0568	0.00%
2017-01-18	0	0.510	0.500	0.510	0.495	0.510	1,402,000	703,000	0.5014	4.080	4.000	4.080	3.960	4.080	175,250	4.0114	2.00%
2017-01-17	0	0.500	0.500	0.510	0.495	0.500	1,472,000	731,890	0.4972	4.000	4.000	4.080	3.960	4.000	184,000	3.9777	0.00%
2017-01-16	0	0.500	0.500	0.510	0.495	0.510	3,280,050	1,639,175	0.4997	4.000	4.000	4.080	3.960	4.080	410,006	3.9979	0.00%
2017-01-13	0	0.500	0.500	0.510	0.500	0.510	1,086,000	544,690	0.5016	4.000	4.000	4.080	4.000	4.080	135,750	4.0124	0.00%
2017-01-12	0	0.500	0.500	0.510	0.500	0.510	658,000	328,490	0.4992	4.000	4.000	4.080	4.000	4.080	82,250	3.9938	-1.96%
2017-01-11	0	0.510	0.500	0.510	0.495	0.510	4,672,000	2,342,930	0.5015	4.080	4.000	4.080	3.960	4.080	584,000	4.0119	2.00%
2017-01-10	0	0.500	0.495	0.500	0.495	0.500	1,086,000	542,440	0.4995	4.000	3.960	4.000	3.960	4.000	135,750	3.9959	0.00%
2017-01-09	0	0.500	0.495	0.500	0.495	0.500	1,278,000	635,170	0.4970	4.000	3.960	4.000	3.960	4.000	159,750	3.9760	0.00%
2017-01-06	0	0.500	0.495	0.500	0.495	0.500	606,000	300,960	0.4966	4.000	3.960	4.000	3.960	4.000	75,750	3.9731	-1.96%
2017-01-05	0	0.510	0.500	0.510	0.495	0.510	1,124,000	561,480	0.4995	4.080	4.000	4.080	3.960	4.080	140,500	3.9963	2.00%
2017-01-04	0	0.500	0.500	0.510	0.495	0.510	1,004,000	500,820	0.4988	4.000	4.000	4.080	3.960	4.080	125,500	3.9906	0.00%
2017-01-03	0	0.500	0.495	0.500	0.500	0.510	642,000	321,060	0.5001	4.000	3.960	4.000	4.000	4.080	80,250	4.0007	-1.96%
2016-12-30	0	0.510	0.500	0.510	0.500	0.510	1,684,000	848,820	0.5040	4.080	4.000	4.080	4.000	4.080	210,500	4.0324	2.00%
2016-12-29	0	0.500	0.500	0.510	0.495	0.510	1,640,000	818,290	0.4990	4.000	4.000	4.080	3.960	4.080	205,000	3.9917	1.01%
2016-12-28	0	0.495	0.495	0.500	0.495	0.500	1,882,000	935,800	0.4972	3.960	3.960	4.000	3.960	4.000	235,250	3.9779	-2.30%
2016-12-23	0	0.510	0.500	0.510	0.495	0.510	3,247,000	1,618,960	0.4986	4.053	3.974	4.053	3.934	4.053	408,545	3.9627	3.03%
2016-12-22	0	0.495	0.495	0.500	0.495	0.500	2,202,000	1,095,950	0.4977	3.934	3.934	3.974	3.934	3.974	277,061	3.9556	-1.00%
2016-12-21	0	0.500	0.500	0.510	0.490	0.510	3,290,000	1,641,250	0.4989	3.974	3.974	4.053	3.894	4.053	413,956	3.9648	2.04%
2016-12-20	0	0.490	0.490	0.495	0.490	0.495	2,206,000	1,082,300	0.4906	3.894	3.894	3.934	3.894	3.934	277,564	3.8993	0.00%
2016-12-19	0	0.490	0.490	0.495	0.490	0.500	2,776,200	1,369,739	0.4934	3.894	3.894	3.934	3.894	3.974	349,308	3.9213	-2.00%
2016-12-16	0	0.500	0.495	0.500	0.490	0.520	16,454,050	8,181,185	0.4972	3.974	3.934	3.974	3.894	4.133	2,070,288	3.9517	-5.66%
2016-12-15	0	0.530	0.530	0.540	0.520	0.540	1,000,000	531,620	0.5316	4.212	4.212	4.292	4.133	4.292	125,822	4.2252	-1.85%
2016-12-14	0	0.540	0.530	0.540	0.530	0.540	556,000	296,780	0.5338	4.292	4.212	4.292	4.212	4.292	69,957	4.2423	0.00%
2016-12-13	0	0.540	0.520	0.540	0.520	0.540	952,000	506,180	0.5317	4.292	4.133	4.292	4.133	4.292	119,783	4.2258	1.89%
2016-12-12	0	0.530	0.530	0.540	0.530	0.550	1,356,000	733,660	0.5410	4.212	4.212	4.292	4.212	4.371	170,615	4.3001	-3.64%
2016-12-09	0	0.550	0.540	0.550	0.540	0.560	778,000	429,360	0.5519	4.371	4.292	4.371	4.292	4.451	97,890	4.3862	-1.79%
2016-12-08	0	0.560	0.550	0.560	0.540	0.570	4,776,000	2,645,040	0.5538	4.451	4.371	4.451	4.292	4.530	600,928	4.4016	-1.75%
2016-12-07	0	0.570	0.570	0.580	0.560	0.580	2,296,000	1,312,980	0.5719	4.530	4.530	4.610	4.451	4.610	288,888	4.5449	0.00%
2016-12-06	0	0.570	0.570	0.580	0.570	0.580	748,000	430,660	0.5757	4.530	4.530	4.610	4.530	4.610	94,115	4.5759	0.00%
2016-12-05	0	0.570	0.570	0.580	0.570	0.580	1,150,000	659,580	0.5735	4.530	4.530	4.610	4.530	4.610	144,696	4.5584	0.00%
2016-12-02	0	0.570	0.570	0.580	0.570	0.590	2,336,000	1,341,560	0.5743	4.530	4.530	4.610	4.530	4.689	293,921	4.5644	-3.39%
2016-12-01	0	0.590	0.580	0.590	0.580	0.590	1,538,000	900,820	0.5857	4.689	4.610	4.689	4.610	4.689	193,515	4.6550	0.00%
2016-11-30	0	0.590	0.590	0.600	0.590	0.600	3,312,000	1,976,880	0.5969	4.689	4.689	4.769	4.689	4.769	416,724	4.7439	1.72%
2016-11-29	0	0.580	0.570	0.590	0.570	0.590	1,138,000	654,260	0.5749	4.610	4.530	4.689	4.530	4.689	143,186	4.5693	1.75%
2016-11-28	0	0.570	0.570	0.580	0.570	0.590	2,052,000	1,176,580	0.5734	4.530	4.530	4.610	4.530	4.689	258,188	4.5571	-1.72%
2016-11-25	0	0.580	0.580	0.590	0.580	0.590	1,256,000	732,700	0.5834	4.610	4.610	4.689	4.610	4.689	158,033	4.6364	0.00%
2016-11-24	0	0.580	0.580	0.590	0.580	0.600	1,086,000	639,540	0.5889	4.610	4.610	4.689	4.610	4.769	136,643	4.6804	-1.69%
2016-11-23	0	0.590	0.580	0.590	0.590	0.600	1,024,000	604,840	0.5907	4.689	4.610	4.689	4.689	4.769	128,842	4.6944	0.00%
2016-11-22	0	0.590	0.590	0.600	0.590	0.600	1,546,000	918,680	0.5942	4.689	4.689	4.769	4.689	4.769	194,521	4.7228	0.00%
2016-11-21	0	0.590	0.590	0.600	0.590	0.600	1,832,000	1,092,480	0.5963	4.689	4.689	4.769	4.689	4.769	230,507	4.7395	0.00%
2016-11-18	0	0.590	0.590	0.600	0.580	0.600	1,076,000	637,900	0.5928	4.689	4.689	4.769	4.610	4.769	135,385	4.7118	0.00%
2016-11-17	0	0.590	0.580	0.590	0.580	0.600	1,838,000	1,082,520	0.5890	4.689	4.610	4.689	4.610	4.769	231,262	4.6809	1.72%
2016-11-16	0	0.580	0.570	0.580	0.570	0.580	1,050,000	606,360	0.5775	4.610	4.530	4.610	4.530	4.610	132,113	4.5897	0.00%
2016-11-15	0	0.580	0.570	0.580	0.570	0.580	1,626,000	931,800	0.5731	4.610	4.530	4.610	4.530	4.610	204,587	4.5545	0.00%
2016-11-14	0	0.580	0.570	0.580	0.570	0.590	2,986,000	1,729,080	0.5791	4.610	4.530	4.610	4.530	4.689	375,706	4.6022	-1.69%
2016-11-11	0	0.590	0.580	0.590	0.580	0.590	1,608,000	941,800	0.5857	4.689	4.610	4.689	4.610	4.689	202,322	4.6549	0.00%
2016-11-10	0	0.590	0.580	0.590	0.580	0.600	5,160,000	3,038,180	0.5888	4.689	4.610	4.689	4.610	4.769	649,243	4.6796	1.72%
2016-11-09	0	0.580	0.580	0.590	0.560	0.580	4,172,000	2,385,080	0.5717	4.610	4.610	4.689	4.451	4.610	524,931	4.5436	-1.69%
2016-11-08	0	0.590	0.580	0.590	0.550	0.590	5,744,000	3,308,280	0.5760	4.689	4.610	4.689	4.371	4.689	722,724	4.5775	7.27%
2016-11-07	0	0.550	0.540	0.550	0.540	0.560	3,690,000	2,022,300	0.5480	4.371	4.292	4.371	4.292	4.451	464,285	4.3557	-1.79%
2016-11-04	0	0.560	0.550	0.560	0.550	0.570	2,500,000	1,388,260	0.5553	4.451	4.371	4.451	4.371	4.530	314,556	4.4134	0.00%
2016-11-03	0	0.560	0.560	0.570	0.560	0.570	2,030,000	1,146,460	0.5648	4.451	4.451	4.530	4.451	4.530	255,419	4.4885	-1.75%
2016-11-02	0	0.570	0.570	0.580	0.570	0.590	2,594,000	1,492,160	0.5752	4.530	4.530	4.610	4.530	4.689	326,383	4.5718	-3.39%
2016-11-01	0	0.590	0.580	0.590	0.580	0.600	3,352,000	1,976,580	0.5897	4.689	4.610	4.689	4.610	4.769	421,757	4.6865	0.00%
2016-10-31	0	0.590	0.590	0.600	0.590	0.600	2,452,000	1,460,140	0.5955	4.689	4.689	4.769	4.689	4.769	308,516	4.7328	-3.28%
2016-10-28	0	0.610	0.600	0.610	0.600	0.630	4,344,000	2,650,280	0.6101	4.848	4.769	4.848	4.769	5.007	546,572	4.8489	-1.61%
2016-10-27	0	0.620	0.620	0.630	0.570	0.640	9,188,000	5,547,340	0.6038	4.928	4.928	5.007	4.530	5.087	1,156,056	4.7985	5.08%
2016-10-26	0	0.590	0.590	0.600	0.570	0.610	5,394,000	3,190,060	0.5914	4.689	4.689	4.769	4.530	4.848	678,686	4.7003	-3.28%
2016-10-25	0	0.610	0.600	0.610	0.600	0.640	8,560,000	5,277,600	0.6165	4.848	4.769	4.848	4.769	5.087	1,077,039	4.9001	-1.61%
2016-10-24	0	0.620	0.620	0.630	0.540	0.620	29,600,000	17,754,460	0.5998	4.928	4.928	5.007	4.292	4.928	3,724,342	4.7671	12.73%
2016-10-20	0	0.550	0.550	0.560	0.540	0.580	6,784,000	3,779,700	0.5571	4.371	4.371	4.451	4.292	4.610	853,579	4.4281	-3.51%
2016-10-19	0	0.570	0.560	0.570	0.560	0.580	6,110,000	3,507,400	0.5740	4.530	4.451	4.530	4.451	4.610	768,775	4.5623	0.00%
2016-10-18	0	0.570	0.560	0.570	0.530	0.590	17,990,000	10,289,520	0.5720	4.530	4.451	4.530	4.212	4.689	2,263,544	4.5458	7.55%
2016-10-17	0	0.530	0.530	0.540	0.500	0.600	27,162,000	14,564,080	0.5362	4.212	4.212	4.292	3.974	4.769	3,417,587	4.2615	-10.17%
2016-10-14	0	0.590	0.580	0.590	0.500	0.690	82,496,000	48,086,320	0.5829	4.689	4.610	4.689	3.974	5.484	10,379,842	4.6327	-13.24%
2016-10-13	0	0.680	0.670	0.680	0.620	0.720	265,056,728	144,718,782	0.5460	5.404	5.325	5.404	4.928	5.722	33,350,065	4.3394	7.94%
2016-10-12	0	0.630	0.620	0.630	0.620	0.640	2,158,000	1,359,740	0.6301	5.007	4.928	5.007	4.928	5.087	271,525	5.0078	0.00%
2016-10-11	0	0.630	0.630	0.640	0.630	0.660	5,334,000	3,405,940	0.6385	5.007	5.007	5.087	5.007	5.245	671,137	5.0749	-4.55%
2016-10-07	0	0.660	0.650	0.660	0.640	0.660	4,448,000	2,890,220	0.6498	5.245	5.166	5.245	5.087	5.245	559,658	5.1643	0.00%
2016-10-06	0	0.660	0.640	0.660	0.640	0.660	5,226,000	3,407,080	0.6519	5.245	5.087	5.245	5.087	5.245	657,548	5.1815	1.54%
2016-10-05	0	0.650	0.640	0.650	0.640	0.660	2,198,000	1,425,240	0.6484	5.166	5.087	5.166	5.087	5.245	276,558	5.1535	0.00%
2016-10-04	0	0.650	0.640	0.650	0.630	0.670	7,100,000	4,580,200	0.6451	5.166	5.087	5.166	5.007	5.325	893,339	5.1271	3.17%
2016-10-03	0	0.630	0.620	0.630	0.620	0.640	4,284,000	2,701,240	0.6305	5.007	4.928	5.007	4.928	5.087	539,023	5.0114	0.00%
2016-09-30	0	0.630	0.620	0.630	0.630	0.650	6,556,000	4,182,500	0.6380	5.007	4.928	5.007	5.007	5.166	824,891	5.0704	-3.08%
2016-09-29	0	0.650	0.640	0.660	0.640	0.660	5,108,000	3,320,520	0.6501	5.166	5.087	5.245	5.087	5.245	642,701	5.1665	-1.52%
2016-09-28	0	0.660	0.650	0.660	0.650	0.680	6,044,000	3,988,760	0.6600	5.245	5.166	5.245	5.166	5.404	760,470	5.2451	-2.94%
2016-09-27	0	0.680	0.670	0.680	0.660	0.680	2,204,000	1,472,460	0.6681	5.404	5.325	5.404	5.245	5.404	277,312	5.3097	1.49%
2016-09-26	0	0.670	0.660	0.680	0.670	0.690	9,922,000	6,745,660	0.6799	5.325	5.245	5.404	5.325	5.484	1,248,410	5.4034	-2.90%
2016-09-23	0	0.690	0.680	0.690	0.680	0.700	7,290,000	5,041,060	0.6915	5.484	5.404	5.484	5.404	5.563	917,245	5.4959	-1.43%
2016-09-22	0	0.700	0.700	0.710	0.670	0.720	16,706,000	11,658,860	0.6979	5.563	5.563	5.643	5.325	5.722	2,101,988	5.5466	1.45%
2016-09-21	0	0.690	0.680	0.690	0.650	0.700	20,954,000	14,350,840	0.6849	5.484	5.404	5.484	5.166	5.563	2,636,482	5.4432	4.55%
2016-09-20	0	0.660	0.650	0.660	0.650	0.660	3,166,000	2,082,840	0.6579	5.245	5.166	5.245	5.166	5.245	398,354	5.2286	0.00%
2016-09-19	0	0.660	0.650	0.660	0.650	0.660	4,934,000	3,246,800	0.6580	5.245	5.166	5.245	5.166	5.245	620,808	5.2300	0.00%
2016-09-15	0	0.660	0.650	0.660	0.640	0.660	1,256,000	824,000	0.6561	5.245	5.166	5.245	5.087	5.245	158,033	5.2141	1.54%
2016-09-14	0	0.650	0.640	0.650	0.640	0.650	1,540,000	994,680	0.6459	5.166	5.087	5.166	5.087	5.166	193,766	5.1334	1.56%
2016-09-13	0	0.640	0.640	0.650	0.640	0.660	2,070,000	1,331,420	0.6432	5.087	5.087	5.166	5.087	5.245	260,452	5.1120	0.00%
2016-09-12	0	0.640	0.640	0.650	0.620	0.670	8,102,000	5,177,960	0.6391	5.087	5.087	5.166	4.928	5.325	1,019,413	5.0794	-5.88%
2016-09-09	0	0.680	0.670	0.680	0.670	0.690	3,134,000	2,143,140	0.6838	5.404	5.325	5.404	5.325	5.484	394,327	5.4349	-1.45%
2016-09-08	0	0.690	0.680	0.690	0.660	0.700	6,866,000	4,665,720	0.6795	5.484	5.404	5.484	5.245	5.563	863,896	5.4008	2.99%
2016-09-07	0	0.670	0.660	0.670	0.650	0.670	2,796,000	1,849,960	0.6616	5.325	5.245	5.325	5.166	5.325	351,799	5.2586	1.52%
2016-09-06	0	0.660	0.660	0.670	0.630	0.670	6,642,000	4,336,260	0.6529	5.245	5.245	5.325	5.007	5.325	835,712	5.1887	3.13%
2016-09-05	0	0.640	0.630	0.640	0.610	0.650	5,058,000	3,213,640	0.6354	5.087	5.007	5.087	4.848	5.166	636,410	5.0496	3.23%
2016-09-02	0	0.620	0.620	0.630	0.620	0.630	2,274,000	1,419,840	0.6244	4.928	4.928	5.007	4.928	5.007	286,120	4.9624	0.00%
2016-09-01	0	0.620	0.620	0.630	0.620	0.680	5,376,000	3,423,900	0.6369	4.928	4.928	5.007	4.928	5.404	676,421	5.0618	-4.62%
2016-08-31	0	0.650	0.640	0.650	0.640	0.660	2,444,000	1,594,080	0.6522	5.166	5.087	5.166	5.087	5.245	307,510	5.1838	0.00%
2016-08-30	0	0.650	0.640	0.660	0.650	0.670	2,110,000	1,381,060	0.6545	5.166	5.087	5.245	5.166	5.325	265,485	5.2020	0.00%
2016-08-29	0	0.650	0.640	0.650	0.630	0.650	2,618,000	1,685,940	0.6440	5.166	5.087	5.166	5.007	5.166	329,403	5.1182	1.56%
2016-08-26	0	0.640	0.630	0.650	0.630	0.640	2,348,000	1,494,220	0.6364	5.087	5.007	5.166	5.007	5.087	295,431	5.0578	3.23%
2016-08-25	0	0.620	0.620	0.640	0.620	0.640	1,502,000	946,500	0.6302	4.928	4.928	5.087	4.928	5.087	188,985	5.0083	-3.12%
2016-08-24	0	0.640	0.630	0.640	0.630	0.640	2,518,000	1,600,520	0.6356	5.087	5.007	5.087	5.007	5.087	316,821	5.0518	0.00%
2016-08-23	0	0.640	0.630	0.640	0.630	0.650	3,504,000	2,239,960	0.6393	5.087	5.007	5.087	5.007	5.166	440,882	5.0806	1.59%
2016-08-22	0	0.630	0.620	0.630	0.620	0.650	3,954,000	2,493,540	0.6306	5.007	4.928	5.007	4.928	5.166	497,502	5.0121	1.61%
2016-08-19	0	0.620	0.620	0.630	0.610	0.660	9,068,000	5,660,600	0.6242	4.928	4.928	5.007	4.848	5.245	1,140,957	4.9613	-4.62%
2016-08-18	0	0.650	0.640	0.650	0.640	0.700	14,602,000	9,820,520	0.6725	5.166	5.087	5.166	5.087	5.563	1,837,258	5.3452	-2.99%
2016-08-17	0	0.670	0.670	0.680	0.620	0.690	14,606,000	9,678,420	0.6626	5.325	5.325	5.404	4.928	5.484	1,837,762	5.2664	6.35%
2016-08-16	0	0.630	0.630	0.640	0.610	0.640	2,644,000	1,651,240	0.6245	5.007	5.007	5.087	4.848	5.087	332,674	4.9635	1.61%
2016-08-15	0	0.620	0.610	0.620	0.590	0.620	3,506,000	2,139,820	0.6103	4.928	4.848	4.928	4.689	4.928	441,133	4.8507	1.64%
2016-08-12	0	0.610	0.590	0.610	0.590	0.610	2,462,000	1,474,800	0.5990	4.848	4.689	4.848	4.689	4.848	309,775	4.7609	1.67%
2016-08-11	0	0.600	0.590	0.600	0.580	0.600	1,296,000	765,220	0.5904	4.769	4.689	4.769	4.610	4.769	163,066	4.6927	0.00%
2016-08-10	0	0.600	0.590	0.600	0.590	0.600	458,000	270,860	0.5914	4.769	4.689	4.769	4.689	4.769	57,627	4.7003	0.00%
2016-08-09	0	0.600	0.590	0.600	0.590	0.610	2,218,000	1,337,940	0.6032	4.769	4.689	4.769	4.689	4.848	279,074	4.7942	0.00%
2016-08-08	0	0.600	0.600	0.610	0.590	0.610	1,334,000	793,660	0.5949	4.769	4.769	4.848	4.689	4.848	167,847	4.7285	0.00%
2016-08-05	0	0.600	0.590	0.600	0.590	0.610	1,108,000	664,720	0.5999	4.769	4.689	4.769	4.689	4.848	139,411	4.7681	0.00%
2016-08-04	0	0.600	0.590	0.600	0.580	0.610	1,378,000	816,300	0.5924	4.769	4.689	4.769	4.610	4.848	173,383	4.7081	3.45%
2016-08-03	0	0.580	0.580	0.590	0.580	0.620	9,966,000	5,997,480	0.6018	4.610	4.610	4.689	4.610	4.928	1,253,946	4.7829	-6.45%
2016-08-01	0	0.620	0.610	0.620	0.610	0.630	2,118,000	1,316,940	0.6218	4.928	4.848	4.928	4.848	5.007	266,492	4.9418	0.00%
2016-07-29	0	0.620	0.610	0.620	0.620	0.630	2,740,000	1,709,600	0.6239	4.928	4.848	4.928	4.928	5.007	344,753	4.9589	-1.59%
2016-07-28	0	0.630	0.620	0.630	0.620	0.650	5,788,000	3,672,740	0.6345	5.007	4.928	5.007	4.928	5.166	728,260	5.0432	-3.08%
2016-07-27	0	0.650	0.640	0.650	0.640	0.660	2,104,000	1,357,700	0.6453	5.166	5.087	5.166	5.087	5.245	264,730	5.1286	-1.52%
2016-07-26	0	0.660	0.650	0.660	0.650	0.670	26,422,000	17,444,400	0.6602	5.245	5.166	5.245	5.166	5.325	3,324,479	5.2473	-1.49%
2016-07-25	0	0.670	0.670	0.680	0.660	0.680	1,684,000	1,123,060	0.6669	5.325	5.325	5.404	5.245	5.404	211,885	5.3003	0.00%
2016-07-22	0	0.670	0.660	0.670	0.660	0.670	826,000	548,920	0.6646	5.325	5.245	5.325	5.245	5.325	103,929	5.2817	0.00%
2016-07-21	0	0.670	0.660	0.670	0.660	0.680	2,266,000	1,517,700	0.6698	5.325	5.245	5.325	5.245	5.404	285,113	5.3231	3.08%
2016-07-20	0	0.650	0.650	0.660	0.640	0.670	1,128,000	740,020	0.6560	5.166	5.166	5.245	5.087	5.325	141,928	5.2141	-1.52%
2016-07-19	0	0.660	0.650	0.660	0.630	0.660	1,806,000	1,169,380	0.6475	5.245	5.166	5.245	5.007	5.245	227,235	5.1461	3.13%
2016-07-18	0	0.640	0.630	0.640	0.620	0.660	5,172,000	3,277,980	0.6338	5.087	5.007	5.087	4.928	5.245	650,753	5.0372	-4.48%
2016-07-15	0	0.670	0.660	0.670	0.660	0.690	11,558,000	7,768,800	0.6722	5.325	5.245	5.325	5.245	5.484	1,454,255	5.3421	-2.90%
2016-07-14	0	0.690	0.680	0.690	0.680	0.700	2,488,000	1,714,680	0.6892	5.484	5.404	5.484	5.404	5.563	313,046	5.4774	0.00%
2016-07-13	0	0.690	0.690	0.700	0.680	0.700	3,230,000	2,240,500	0.6937	5.484	5.484	5.563	5.404	5.563	406,406	5.5130	0.00%
2016-07-12	0	0.690	0.690	0.700	0.680	0.710	6,802,000	4,707,300	0.6920	5.484	5.484	5.563	5.404	5.643	855,844	5.5002	0.00%
2016-07-11	0	0.690	0.680	0.690	0.680	0.700	3,746,000	2,579,820	0.6887	5.484	5.404	5.484	5.404	5.563	471,331	5.4735	-1.43%
2016-07-08	0	0.700	0.690	0.700	0.690	0.710	6,132,000	4,249,840	0.6931	5.563	5.484	5.563	5.484	5.643	771,543	5.5082	-1.41%
2016-07-07	0	0.710	0.700	0.710	0.680	0.730	11,304,000	8,013,560	0.7089	5.643	5.563	5.643	5.404	5.802	1,422,296	5.6342	-1.39%
2016-07-06	0	0.720	0.710	0.730	0.700	0.740	8,332,000	6,026,380	0.7233	5.722	5.643	5.802	5.563	5.881	1,048,352	5.7484	1.41%
2016-07-05	0	0.710	0.700	0.710	0.700	0.720	1,272,000	900,800	0.7082	5.643	5.563	5.643	5.563	5.722	160,046	5.6284	0.00%
2016-07-04	0	0.710	0.700	0.710	0.700	0.750	9,090,000	6,567,620	0.7225	5.643	5.563	5.643	5.563	5.961	1,143,725	5.7423	-1.39%
2016-06-30	0	0.720	0.710	0.720	0.710	0.770	10,584,000	7,686,360	0.7262	5.722	5.643	5.722	5.643	6.120	1,331,704	5.7718	-6.49%
2016-06-29	0	0.770	0.760	0.770	0.760	0.780	1,910,000	1,477,360	0.7735	6.120	6.040	6.120	6.040	6.199	240,321	6.1475	-1.28%
2016-06-28	0	0.780	0.770	0.780	0.750	0.790	3,842,000	2,983,520	0.7766	6.199	6.120	6.199	5.961	6.279	483,410	6.1718	1.30%
2016-06-27	0	0.770	0.760	0.770	0.750	0.780	6,352,000	4,885,980	0.7692	6.120	6.040	6.120	5.961	6.199	799,224	6.1134	0.00%
2016-06-24	0	0.770	0.770	0.780	0.720	0.800	5,466,000	4,177,720	0.7643	6.120	6.120	6.199	5.722	6.358	687,745	6.0745	-3.75%
2016-06-23	0	0.800	0.780	0.790	0.770	0.800	13,806,000	10,808,240	0.7829	6.358	6.199	6.279	6.120	6.358	1,737,104	6.2220	2.56%
2016-06-22	0	0.780	0.780	0.790	0.760	0.810	21,650,000	16,992,620	0.7849	6.199	6.199	6.279	6.040	6.438	2,724,054	6.2380	0.00%
2016-06-21	0	0.780	0.760	0.780	0.760	0.800	9,032,000	7,068,060	0.7826	6.199	6.040	6.199	6.040	6.358	1,136,428	6.2195	0.00%
2016-06-20	0	0.780	0.780	0.790	0.780	0.820	12,542,000	10,009,620	0.7981	6.199	6.199	6.279	6.199	6.517	1,578,064	6.3430	1.30%
2016-06-17	0	0.770	0.760	0.780	0.730	0.790	9,878,000	7,574,580	0.7668	6.120	6.040	6.199	5.802	6.279	1,242,873	6.0944	5.48%
2016-06-16	0	0.730	0.730	0.740	0.710	0.760	3,540,000	2,593,060	0.7325	5.802	5.802	5.881	5.643	6.040	445,411	5.8217	-1.35%
2016-06-15	0	0.740	0.730	0.740	0.720	0.750	3,160,000	2,334,200	0.7387	5.881	5.802	5.881	5.722	5.961	397,599	5.8707	1.37%
2016-06-14	0	0.730	0.720	0.730	0.700	0.770	11,062,000	8,209,780	0.7422	5.802	5.722	5.802	5.563	6.120	1,391,847	5.8985	2.82%
2016-06-13	0	0.710	0.700	0.710	0.690	0.720	4,446,000	3,108,540	0.6992	5.643	5.563	5.643	5.484	5.722	559,406	5.5569	-2.74%
2016-06-10	0	0.730	0.720	0.730	0.700	0.790	12,308,000	8,984,200	0.7299	5.802	5.722	5.802	5.563	6.279	1,548,622	5.8014	-6.41%
2016-06-08	0	0.780	0.780	0.790	0.770	0.870	20,636,000	16,867,860	0.8174	6.199	6.199	6.279	6.120	6.915	2,596,470	6.4965	-8.24%
2016-06-07	0	0.850	0.830	0.850	0.830	0.950	25,906,000	22,684,460	0.8756	6.756	6.597	6.756	6.597	7.550	3,259,554	6.9594	-2.86%
2016-06-06	0	0.890	0.890	0.900	0.800	0.990	118,421,999	96,967,199	0.8188	6.954	6.954	7.032	6.251	7.736	15,155,567	6.3981	11.25%
2016-06-03	0	0.800	0.790	0.800	0.790	0.800	382,000	304,920	0.7982	6.251	6.173	6.251	6.173	6.251	48,888	6.2371	0.00%
2016-06-02	0	0.800	0.790	0.800	0.770	0.800	576,000	457,200	0.7938	6.251	6.173	6.251	6.017	6.251	73,716	6.2022	2.56%
2016-06-01	0	0.780	0.780	0.790	0.770	0.860	8,458,000	6,761,780	0.7995	6.095	6.095	6.173	6.017	6.720	1,082,449	6.2467	-10.34%
2016-05-31	0	0.870	0.860	0.870	0.860	0.910	1,342,000	1,181,460	0.8804	6.798	6.720	6.798	6.720	7.111	171,748	6.8790	-4.40%
2016-05-30	0	0.910	0.900	0.930	0.900	0.920	214,000	194,640	0.9095	7.111	7.032	7.267	7.032	7.189	27,388	7.1069	0.00%
2016-05-27	0	0.910	0.900	0.930	0.910	0.930	64,000	58,320	0.9113	7.111	7.032	7.267	7.111	7.267	8,191	7.1203	-2.15%
2016-05-26	0	0.930	0.910	0.930	0.910	0.930	736,000	678,980	0.9225	7.267	7.111	7.267	7.111	7.267	94,193	7.2084	1.09%
2016-05-25	0	0.920	0.920	0.930	0.920	0.930	216,000	200,800	0.9296	7.189	7.189	7.267	7.189	7.267	27,644	7.2639	0.00%
2016-05-24	0	0.920	0.900	0.930	0.920	0.930	52,000	47,960	0.9223	7.189	7.032	7.267	7.189	7.267	6,655	7.2067	-2.13%
2016-05-23	0	0.940	0.920	0.950	0.930	0.950	220,000	204,740	0.9306	7.345	7.189	7.423	7.267	7.423	28,155	7.2718	-1.05%
2016-05-20	0	0.950	0.950	0.970	0.930	0.950	54,000	50,960	0.9437	7.423	7.423	7.579	7.267	7.423	6,911	7.3739	0.00%
2016-05-19	0	0.950	0.940	0.960	0.950	0.960	48,000	45,880	0.9558	7.423	7.345	7.501	7.423	7.501	6,143	7.4687	1.06%
2016-05-18	0	0.940	0.940	0.960	0.940	0.940	40,000	37,600	0.9400	7.345	7.345	7.501	7.345	7.345	5,119	7.3449	-1.05%
2016-05-17	0	0.950	0.940	0.950	0.930	0.970	174,000	165,640	0.9520	7.423	7.345	7.423	7.267	7.579	22,268	7.4383	-1.04%
2016-05-16	0	0.960	0.950	0.970	0.940	0.970	260,000	246,660	0.9487	7.501	7.423	7.579	7.345	7.579	33,275	7.4129	0.00%
2016-05-13	0	0.960	0.950	0.960	0.940	0.980	184,000	175,600	0.9543	7.501	7.423	7.501	7.345	7.657	23,548	7.4570	-2.04%
2016-05-12	0	0.980	0.970	0.980	0.960	0.980	330,000	321,460	0.9741	7.657	7.579	7.657	7.501	7.657	42,233	7.6116	0.00%
2016-05-11	0	0.980	0.980	1.000	0.980	1.000	624,000	613,100	0.9825	7.657	7.657	7.814	7.657	7.814	79,859	7.6773	0.00%
2016-05-10	0	0.980	0.980	0.990	0.970	0.990	134,000	131,300	0.9799	7.657	7.657	7.736	7.579	7.736	17,149	7.6563	0.00%
2016-05-09	0	0.980	0.980	0.990	0.980	0.990	156,000	153,260	0.9824	7.657	7.657	7.736	7.657	7.736	19,965	7.6765	-1.01%
2016-05-06	0	0.990	0.990	1.000	0.990	1.000	176,000	174,940	0.9940	7.736	7.736	7.814	7.736	7.814	22,524	7.7667	0.00%
2016-05-05	0	0.990	0.990	1.000	0.980	1.000	416,000	412,760	0.9922	7.736	7.736	7.814	7.657	7.814	53,239	7.7529	0.00%
2016-05-04	0	0.990	0.990	1.000	0.990	0.990	40,000	39,600	0.9900	7.736	7.736	7.814	7.736	7.736	5,119	7.7356	-1.00%
2016-05-03	0	1.000	1.000	1.010	0.990	1.010	348,000	347,460	0.9984	7.814	7.814	7.892	7.736	7.892	44,537	7.8016	0.00%
2016-04-29	0	1.000	1.000	1.040	1.000	1.020	428,000	430,400	1.0056	7.814	7.814	8.126	7.814	7.970	54,775	7.8576	-1.96%
2016-04-28	0	1.020	1.010	1.020	1.010	1.020	406,000	413,020	1.0173	7.970	7.892	7.970	7.892	7.970	51,960	7.9489	-1.92%
2016-04-27	0	1.040	1.030	1.040	1.040	1.050	510,000	534,400	1.0478	8.126	8.048	8.126	8.126	8.204	65,269	8.1876	-0.95%
2016-04-26	0	1.050	1.040	1.050	1.010	1.060	1,758,000	1,837,160	1.0450	8.204	8.126	8.204	7.892	8.283	224,988	8.1656	2.94%
2016-04-25	0	1.020	1.020	1.030	1.010	1.030	2,004,000	2,041,320	1.0186	7.970	7.970	8.048	7.892	8.048	256,471	7.9593	0.99%
2016-04-22	0	1.010	1.010	1.020	1.010	1.020	508,000	514,300	1.0124	7.892	7.892	7.970	7.892	7.970	65,013	7.9107	0.00%
2016-04-21	0	1.010	1.010	1.020	0.990	1.010	772,000	774,720	1.0035	7.892	7.892	7.970	7.736	7.892	98,800	7.8413	1.00%
2016-04-20	0	1.000	0.980	1.010	1.000	1.010	864,000	868,500	1.0052	7.814	7.657	7.892	7.814	7.892	110,574	7.8545	-0.99%
2016-04-19	0	1.010	1.010	1.020	1.010	1.020	224,000	226,440	1.0109	7.892	7.892	7.970	7.892	7.970	28,667	7.8989	1.00%
2016-04-18	0	1.000	1.000	1.010	1.000	1.000	282,000	282,000	1.0000	7.814	7.814	7.892	7.814	7.814	36,090	7.8138	-0.99%
2016-04-15	0	1.010	1.010	1.020	1.010	1.020	798,000	807,980	1.0125	7.892	7.892	7.970	7.892	7.970	102,128	7.9115	-0.98%
2016-04-14	0	1.020	1.010	1.020	1.000	1.020	902,000	912,400	1.0115	7.970	7.892	7.970	7.814	7.970	115,437	7.9039	0.00%
2016-04-13	0	1.020	1.010	1.020	1.000	1.020	496,000	496,500	1.0010	7.970	7.892	7.970	7.814	7.970	63,478	7.8216	2.00%
2016-04-12	0	1.000	1.000	1.010	0.990	1.000	242,000	241,380	0.9974	7.814	7.814	7.892	7.736	7.814	30,971	7.7937	-0.99%
2016-04-11	0	1.010	1.010	1.020	1.000	1.020	198,000	198,600	1.0030	7.892	7.892	7.970	7.814	7.970	25,340	7.8374	1.00%
2016-04-08	0	1.000	0.980	1.010	0.980	1.030	1,486,000	1,484,320	0.9989	7.814	7.657	7.892	7.657	8.048	190,177	7.8049	-1.96%
2016-04-07	0	1.020	1.010	1.020	1.020	1.050	348,000	355,260	1.0209	7.970	7.892	7.970	7.970	8.204	44,537	7.9768	-1.92%
2016-04-06	0	1.040	1.020	1.040	1.020	1.050	134,000	137,940	1.0294	8.126	7.970	8.126	7.970	8.204	17,149	8.0435	0.97%
2016-04-05	0	1.030	1.030	1.040	1.030	1.040	394,000	408,100	1.0358	8.048	8.048	8.126	8.048	8.126	50,424	8.0934	0.98%
2016-04-01	0	1.020	1.020	1.030	1.010	1.030	864,000	879,840	1.0183	7.970	7.970	8.048	7.892	8.048	110,574	7.9570	-1.92%
2016-03-31	0	1.040	1.040	1.060	1.040	1.040	232,000	241,280	1.0400	8.126	8.126	8.283	8.126	8.126	29,691	8.1263	-1.89%
2016-03-30	0	1.060	1.050	1.060	1.050	1.090	2,212,000	2,382,080	1.0769	8.283	8.204	8.283	8.204	8.517	283,090	8.4146	0.95%
2016-03-29	0	1.050	1.040	1.050	1.010	1.090	2,276,000	2,416,660	1.0618	8.204	8.126	8.204	7.892	8.517	291,281	8.2967	0.96%
2016-03-24	0	1.040	1.040	1.050	1.010	1.060	476,000	491,980	1.0336	8.126	8.126	8.204	7.892	8.283	60,918	8.0761	-0.95%
2016-03-23	0	1.050	1.050	1.060	1.040	1.090	1,948,000	2,076,580	1.0660	8.204	8.204	8.283	8.126	8.517	249,304	8.3295	0.96%
2016-03-22	0	1.040	1.040	1.050	1.000	1.070	1,372,000	1,426,200	1.0395	8.126	8.126	8.204	7.814	8.361	175,588	8.1224	4.00%
2016-03-21	0	1.000	1.000	1.010	0.980	1.000	814,000	807,760	0.9923	7.814	7.814	7.892	7.657	7.814	104,175	7.7539	4.17%
2016-03-18	0	0.960	0.950	0.960	0.950	0.990	532,000	512,800	0.9639	7.501	7.423	7.501	7.423	7.736	68,085	7.5318	-1.03%
2016-03-17	0	0.970	0.970	1.000	0.950	1.000	342,000	337,160	0.9858	7.579	7.579	7.814	7.423	7.814	43,769	7.7032	1.04%
2016-03-16	0	0.960	0.950	0.970	0.940	0.960	162,000	154,140	0.9515	7.501	7.423	7.579	7.345	7.501	20,733	7.4347	0.00%
2016-03-15	0	0.960	0.940	0.960	0.920	0.960	134,000	126,480	0.9439	7.501	7.345	7.501	7.189	7.501	17,149	7.3753	0.00%
2016-03-14	0	0.960	0.960	0.980	0.960	1.000	26,000	25,040	0.9631	7.501	7.501	7.657	7.501	7.814	3,327	7.5253	1.05%
2016-03-11	0	0.950	0.950	0.960	0.950	0.960	146,000	139,160	0.9532	7.423	7.423	7.501	7.423	7.501	18,685	7.4477	-1.04%
2016-03-10	0	0.960	0.960	0.970	0.940	0.960	114,000	109,360	0.9593	7.501	7.501	7.579	7.345	7.501	14,590	7.4957	-1.03%
2016-03-09	0	0.970	0.950	0.980	-	-	0	0	-	7.579	7.423	7.657	-	-	0	-	0.00%
2016-03-08	0	0.970	0.960	0.990	0.960	0.980	180,000	174,120	0.9673	7.579	7.501	7.736	7.501	7.657	23,036	7.5585	-1.02%
2016-03-07	0	0.980	0.970	0.990	0.950	0.980	256,000	249,680	0.9753	7.657	7.579	7.736	7.423	7.657	32,763	7.6209	0.00%
2016-03-04	0	0.980	0.970	0.980	0.970	0.990	182,000	178,040	0.9782	7.657	7.579	7.657	7.579	7.736	23,292	7.6437	1.03%
2016-03-03	0	0.970	0.970	0.980	0.970	0.980	42,000	40,860	0.9729	7.579	7.579	7.657	7.579	7.657	5,375	7.6017	-1.02%
2016-03-02	0	0.980	0.970	0.980	0.920	1.000	916,000	892,460	0.9743	7.657	7.579	7.657	7.189	7.814	117,229	7.6130	4.26%
2016-03-01	0	0.940	0.940	0.960	0.910	0.960	858,000	814,000	0.9487	7.345	7.345	7.501	7.111	7.501	109,806	7.4131	3.30%
2016-02-29	0	0.910	0.910	0.940	0.890	0.940	11,410,000	10,382,920	0.9100	7.111	7.111	7.345	6.954	7.345	1,460,244	7.1104	2.25%
2016-02-26	0	0.890	0.890	0.900	0.880	0.900	126,000	112,120	0.8898	6.954	6.954	7.032	6.876	7.032	16,125	6.9530	1.14%
2016-02-25	0	0.880	0.890	0.900	0.880	0.900	196,000	173,640	0.8859	6.876	6.954	7.032	6.876	7.032	25,084	6.9224	0.00%
2016-02-24	0	0.880	0.880	0.900	0.880	0.880	98,000	86,240	0.8800	6.876	6.876	7.032	6.876	6.876	12,542	6.8761	-1.12%
2016-02-23	0	0.890	0.890	0.920	0.890	0.890	10,000	8,900	0.8900	6.954	6.954	7.189	6.954	6.954	1,280	6.9542	-1.11%
2016-02-22	0	0.900	0.900	0.920	0.900	0.920	280,000	254,040	0.9073	7.032	7.032	7.189	7.032	7.189	35,834	7.0893	-1.10%
2016-02-19	0	0.910	0.910	0.920	0.900	0.940	478,000	439,380	0.9192	7.111	7.111	7.189	7.032	7.345	61,174	7.1824	1.11%
2016-02-18	0	0.900	0.870	0.910	0.900	0.900	32,000	28,800	0.9000	7.032	6.798	7.111	7.032	7.032	4,095	7.0324	4.65%
2016-02-17	0	0.860	0.860	0.890	0.860	0.900	94,000	82,040	0.8728	6.720	6.720	6.954	6.720	7.032	12,030	6.8196	-2.27%
2016-02-16	0	0.880	0.880	0.890	0.870	0.920	702,000	624,460	0.8895	6.876	6.876	6.954	6.798	7.189	89,841	6.9507	2.33%
2016-02-15	0	0.860	0.850	0.860	0.840	0.860	608,000	517,900	0.8518	6.720	6.642	6.720	6.564	6.720	77,811	6.6558	3.61%
2016-02-12	0	0.830	0.820	0.840	0.810	0.850	254,000	211,220	0.8316	6.485	6.407	6.564	6.329	6.642	32,507	6.4977	0.00%
2016-02-11	0	0.830	0.820	0.830	0.820	0.830	52,000	43,140	0.8296	6.485	6.407	6.485	6.407	6.485	6,655	6.4824	-2.35%
2016-02-05	0	0.850	0.830	0.850	0.820	0.850	508,000	426,680	0.8399	6.642	6.485	6.642	6.407	6.642	65,013	6.5629	1.19%
2016-02-04	0	0.840	0.820	0.840	0.810	0.850	248,000	205,960	0.8305	6.564	6.407	6.564	6.329	6.642	31,739	6.4892	3.70%
2016-02-03	0	0.810	0.810	0.820	0.800	0.820	62,000	50,060	0.8074	6.329	6.329	6.407	6.251	6.407	7,935	6.3090	-1.22%
2016-02-02	0	0.820	0.810	0.820	0.800	0.830	92,000	75,040	0.8157	6.407	6.329	6.407	6.251	6.485	11,774	6.3733	2.50%
2016-02-01	0	0.800	0.800	0.820	0.800	0.830	300,000	241,140	0.8038	6.251	6.251	6.407	6.251	6.485	38,394	6.2807	-3.61%
2016-01-29	0	0.830	0.830	0.840	0.800	0.840	446,000	363,340	0.8147	6.485	6.485	6.564	6.251	6.564	57,079	6.3656	2.47%
2016-01-28	0	0.810	0.810	0.820	0.810	0.820	90,000	73,100	0.8122	6.329	6.329	6.407	6.329	6.407	11,518	6.3465	-2.41%
2016-01-27	0	0.830	0.810	0.830	0.800	0.830	276,000	224,240	0.8125	6.485	6.329	6.485	6.251	6.485	35,322	6.3484	0.00%
2016-01-26	0	0.830	0.820	0.860	0.810	0.840	270,000	222,120	0.8227	6.485	6.407	6.720	6.329	6.564	34,554	6.4281	-3.49%
2016-01-25	0	0.860	0.860	0.890	0.860	0.890	344,000	299,360	0.8702	6.720	6.720	6.954	6.720	6.954	44,025	6.7998	-1.15%
2016-01-22	0	0.870	0.870	0.880	0.850	0.880	1,074,000	930,500	0.8664	6.798	6.798	6.876	6.642	6.876	137,450	6.7697	1.16%
2016-01-21	0	0.860	0.850	0.860	0.850	0.900	132,000	115,500	0.8750	6.720	6.642	6.720	6.642	7.032	16,893	6.8370	-3.37%
2016-01-20	0	0.890	0.880	0.890	0.880	0.910	988,000	890,580	0.9014	6.954	6.876	6.954	6.876	7.111	126,444	7.0433	-2.20%
2016-01-19	0	0.910	0.910	0.930	0.900	0.920	314,000	285,500	0.9092	7.111	7.111	7.267	7.032	7.189	40,186	7.1046	1.11%
2016-01-18	0	0.900	0.900	0.920	0.900	0.930	432,000	396,820	0.9186	7.032	7.032	7.189	7.032	7.267	55,287	7.1774	-2.17%
2016-01-15	0	0.920	0.920	0.930	0.920	0.960	626,000	584,480	0.9337	7.189	7.189	7.267	7.189	7.501	80,115	7.2955	0.00%
2016-01-14	0	0.920	0.920	0.930	0.920	0.920	226,000	207,920	0.9200	7.189	7.189	7.267	7.189	7.189	28,923	7.1887	-1.08%
2016-01-13	0	0.930	0.930	0.940	0.920	0.940	674,000	627,060	0.9304	7.267	7.267	7.345	7.189	7.345	86,258	7.2696	-1.06%
2016-01-12	0	0.940	0.920	0.940	0.930	0.950	194,000	184,100	0.9490	7.345	7.189	7.345	7.267	7.423	24,828	7.4150	2.17%
2016-01-11	0	0.920	0.920	0.930	0.920	0.940	370,000	345,040	0.9325	7.189	7.189	7.267	7.189	7.345	47,352	7.2867	-4.17%
2016-01-08	0	0.960	0.950	0.960	0.950	0.980	176,000	170,100	0.9665	7.501	7.423	7.501	7.423	7.657	22,524	7.5518	1.05%
2016-01-07	0	0.950	0.950	0.960	0.920	0.960	1,244,000	1,165,980	0.9373	7.423	7.423	7.501	7.189	7.501	159,206	7.3237	-3.06%
2016-01-06	0	0.980	0.970	0.980	0.970	0.980	378,000	369,900	0.9786	7.657	7.579	7.657	7.579	7.657	48,376	7.6463	0.00%
2016-01-05	0	0.980	0.970	0.990	0.960	1.020	1,138,000	1,125,840	0.9893	7.657	7.579	7.736	7.501	7.970	145,640	7.7303	-1.01%
2016-01-04	0	0.990	0.980	1.000	0.980	1.020	860,000	856,280	0.9957	7.736	7.657	7.814	7.657	7.970	110,062	7.7800	-1.98%
2015-12-31	0	1.010	1.000	1.010	1.000	1.010	514,000	519,120	1.0100	7.892	7.814	7.892	7.814	7.892	65,781	7.8916	1.00%
2015-12-30	0	1.000	1.000	1.020	1.000	1.040	726,000	736,680	1.0147	7.814	7.814	7.970	7.814	8.126	92,913	7.9287	-2.91%
2015-12-29	0	1.030	1.030	1.050	1.030	1.030	62,000	63,860	1.0300	8.048	8.048	8.204	8.048	8.048	7,935	8.0482	-0.96%
2015-12-28	0	1.040	1.040	1.060	1.040	1.060	354,000	370,460	1.0465	8.126	8.126	8.283	8.126	8.283	45,305	8.1771	-1.89%
2015-12-24	0	1.060	1.050	1.080	1.060	1.070	112,000	119,040	1.0629	8.283	8.204	8.439	8.283	8.361	14,334	8.3049	-0.93%
2015-12-23	0	1.070	1.060	1.070	1.050	1.090	502,000	541,120	1.0779	8.361	8.283	8.361	8.204	8.517	64,246	8.4227	1.90%
2015-12-22	0	1.050	1.040	1.060	1.030	1.080	908,000	953,860	1.0505	8.204	8.126	8.283	8.048	8.439	116,205	8.2084	-3.67%
2015-12-21	0	1.090	1.090	1.100	1.000	1.150	6,742,000	7,552,920	1.1203	8.517	8.517	8.595	7.814	8.986	862,837	8.7536	9.00%
2015-12-18	0	1.000	1.000	1.010	1.000	1.020	330,000	333,180	1.0096	7.814	7.814	7.892	7.814	7.970	42,233	7.8891	-2.91%
2015-12-17	0	1.030	1.030	1.040	1.010	1.050	12,894,000	13,285,200	1.0303	8.048	8.048	8.126	7.892	8.204	1,650,165	8.0508	0.00%
2015-12-16	0	1.030	1.030	1.040	0.940	1.040	8,152,000	8,261,420	1.0134	8.048	8.048	8.126	7.345	8.126	1,043,287	7.9186	7.29%
2015-12-15	0	0.960	0.940	0.960	0.940	0.960	278,000	262,600	0.9446	7.501	7.345	7.501	7.345	7.501	35,578	7.3809	2.13%
2015-12-14	0	0.940	0.940	0.960	0.910	0.950	446,000	410,200	0.9197	7.345	7.345	7.501	7.111	7.423	57,079	7.1866	2.17%
2015-12-11	0	0.920	0.920	0.930	0.900	0.960	796,000	726,480	0.9127	7.189	7.189	7.267	7.032	7.501	101,872	7.1313	1.10%
2015-12-10	0	0.910	0.910	0.940	0.910	0.950	198,000	185,980	0.9393	7.111	7.111	7.345	7.111	7.423	25,340	7.3394	-5.21%
2015-12-09	0	0.960	0.940	0.960	0.960	0.960	10,000	9,600	0.9600	7.501	7.345	7.501	7.501	7.501	1,280	7.5012	0.00%
2015-12-08	0	0.960	0.960	0.970	0.940	0.970	180,000	172,400	0.9578	7.501	7.501	7.579	7.345	7.579	23,036	7.4838	1.05%
2015-12-07	0	0.950	0.940	0.960	0.940	0.970	844,000	811,300	0.9613	7.423	7.345	7.501	7.345	7.579	108,015	7.5110	-3.06%
2015-12-04	0	0.980	0.970	0.980	0.960	0.980	570,000	556,820	0.9769	7.657	7.579	7.657	7.501	7.657	72,948	7.6331	-1.01%
2015-12-03	0	0.990	0.980	0.990	0.970	0.990	274,000	268,880	0.9813	7.736	7.657	7.736	7.579	7.736	35,066	7.6678	2.06%
2015-12-02	0	0.970	0.970	0.980	0.950	0.970	272,000	263,380	0.9683	7.579	7.579	7.657	7.423	7.579	34,810	7.5661	1.04%
2015-12-01	0	0.960	0.960	0.970	0.940	0.960	374,000	358,020	0.9573	7.501	7.501	7.579	7.345	7.501	47,864	7.4799	1.05%
2015-11-30	0	0.950	0.940	0.950	0.930	0.950	832,000	785,520	0.9441	7.423	7.345	7.423	7.267	7.423	106,479	7.3772	2.15%
2015-11-27	0	0.930	0.930	0.940	0.920	0.940	424,000	394,280	0.9299	7.267	7.267	7.345	7.189	7.345	54,263	7.2661	0.00%
2015-11-26	0	0.930	0.930	0.940	0.920	0.930	498,000	461,240	0.9262	7.267	7.267	7.345	7.189	7.267	63,734	7.2370	3.33%
2015-11-25	0	0.900	0.900	0.910	0.900	0.910	258,000	234,160	0.9076	7.032	7.032	7.111	7.032	7.111	33,019	7.0917	-1.10%
2015-11-24	0	0.910	0.910	0.920	0.900	0.910	974,000	881,960	0.9055	7.111	7.111	7.189	7.032	7.111	124,652	7.0754	-1.09%
2015-11-23	0	0.920	0.920	0.930	0.920	0.940	768,000	717,060	0.9337	7.189	7.189	7.267	7.189	7.345	98,288	7.2955	0.00%
2015-11-20	0	0.920	0.910	0.940	0.910	0.920	576,000	526,920	0.9148	7.189	7.111	7.345	7.111	7.189	73,716	7.1480	0.00%
2015-11-19	0	0.920	0.910	0.920	0.900	0.920	526,000	481,260	0.9149	7.189	7.111	7.189	7.032	7.189	67,317	7.1491	2.22%
2015-11-18	0	0.900	0.890	0.900	0.890	0.920	928,000	846,240	0.9119	7.032	6.954	7.032	6.954	7.189	118,765	7.1253	-2.17%
2015-11-17	0	0.920	0.910	0.930	0.910	0.940	574,000	528,680	0.9210	7.189	7.111	7.267	7.111	7.345	73,460	7.1968	-1.08%
2015-11-16	0	0.930	0.920	0.930	0.890	0.940	832,000	758,340	0.9115	7.267	7.189	7.267	6.954	7.345	106,479	7.1220	-3.12%
2015-11-13	0	0.960	0.930	0.960	-	-	0	0	-	7.501	7.267	7.501	-	-	0	-	0.00%
2015-11-12	0	0.960	0.960	0.970	0.950	0.960	256,000	245,260	0.9580	7.501	7.501	7.579	7.423	7.501	32,763	7.4860	2.13%
2015-11-11	0	0.940	0.940	0.960	0.940	0.960	1,794,000	1,713,040	0.9549	7.345	7.345	7.501	7.345	7.501	229,595	7.4611	-3.09%
2015-11-10	0	0.970	0.970	0.980	0.970	0.980	736,000	713,960	0.9701	7.579	7.579	7.657	7.579	7.657	94,193	7.5798	-1.02%
2015-11-09	0	0.980	0.980	0.990	0.970	1.000	1,726,000	1,695,300	0.9822	7.657	7.657	7.736	7.579	7.814	220,892	7.6748	0.00%
2015-11-06	0	0.980	0.980	0.990	0.970	1.010	848,000	834,420	0.9840	7.657	7.657	7.736	7.579	7.892	108,526	7.6886	0.00%
2015-11-05	0	0.980	0.980	0.990	0.980	1.000	1,110,000	1,091,140	0.9830	7.657	7.657	7.736	7.657	7.814	142,057	7.6810	-1.01%
2015-11-04	0	0.990	0.980	0.990	0.980	1.010	568,000	566,560	0.9975	7.736	7.657	7.736	7.657	7.892	72,692	7.7940	-1.00%
2015-11-03	0	1.000	0.980	1.000	0.980	1.000	802,000	796,680	0.9934	7.814	7.657	7.814	7.657	7.814	102,639	7.7619	0.00%
2015-11-02	0	1.000	1.000	1.010	1.000	1.020	1,060,000	1,070,820	1.0102	7.814	7.814	7.892	7.814	7.970	135,658	7.8935	0.00%
2015-10-30	0	1.000	0.990	1.020	0.990	1.000	306,000	305,560	0.9986	7.814	7.736	7.970	7.736	7.814	39,162	7.8025	0.00%
2015-10-29	0	1.000	0.990	1.010	0.990	1.000	130,000	129,940	0.9995	7.814	7.736	7.892	7.736	7.814	16,637	7.8102	1.01%
2015-10-28	0	0.990	0.990	1.010	0.990	0.990	216,000	213,840	0.9900	7.736	7.736	7.892	7.736	7.736	27,644	7.7356	0.00%
2015-10-27	0	0.990	0.990	1.000	0.980	1.000	582,000	576,060	0.9898	7.736	7.736	7.814	7.657	7.814	74,484	7.7340	0.00%
2015-10-26	0	0.990	0.990	1.010	0.990	1.020	402,000	402,440	1.0011	7.736	7.736	7.892	7.736	7.970	51,448	7.8223	-1.00%
2015-10-23	0	1.000	0.990	1.010	1.000	1.020	1,294,000	1,306,920	1.0100	7.814	7.736	7.892	7.814	7.970	165,605	7.8918	0.00%
2015-10-22	0	1.000	1.000	1.010	1.000	1.020	916,000	920,100	1.0045	7.814	7.814	7.892	7.814	7.970	117,229	7.8487	-0.99%
2015-10-20	0	1.010	1.000	1.020	1.000	1.030	804,000	807,940	1.0049	7.892	7.814	7.970	7.814	8.048	102,895	7.8521	-0.98%
2015-10-19	0	1.020	1.020	1.030	1.020	1.050	1,062,000	1,087,120	1.0237	7.970	7.970	8.048	7.970	8.204	135,914	7.9986	-0.97%
2015-10-16	0	1.030	1.030	1.040	1.020	1.040	728,000	750,380	1.0307	8.048	8.048	8.126	7.970	8.126	93,169	8.0540	-0.96%
2015-10-15	0	1.040	1.040	1.050	1.030	1.060	436,000	453,500	1.0401	8.126	8.126	8.204	8.048	8.283	55,799	8.1274	0.97%
2015-10-14	0	1.030	1.030	1.060	1.030	1.050	624,000	652,220	1.0452	8.048	8.048	8.283	8.048	8.204	79,859	8.1671	-1.90%
2015-10-13	0	1.050	1.050	1.060	1.030	1.060	416,000	437,760	1.0523	8.204	8.204	8.283	8.048	8.283	53,239	8.2225	1.94%
2015-10-12	0	1.030	1.030	1.050	1.030	1.060	838,000	869,640	1.0378	8.048	8.048	8.204	8.048	8.283	107,247	8.1088	-0.96%
2015-10-09	0	1.040	1.040	1.050	1.040	1.060	380,000	399,900	1.0524	8.126	8.126	8.204	8.126	8.283	48,632	8.2230	0.97%
2015-10-08	0	1.030	1.030	1.050	1.030	1.060	270,000	283,200	1.0489	8.048	8.048	8.204	8.048	8.283	34,554	8.1958	-0.96%
2015-10-07	0	1.040	1.040	1.050	1.010	1.040	328,000	340,080	1.0368	8.126	8.126	8.204	7.892	8.126	41,977	8.1015	2.97%
2015-10-06	0	1.010	1.010	1.040	1.010	1.020	60,000	61,060	1.0177	7.892	7.892	8.126	7.892	7.970	7,679	7.9518	-0.98%
2015-10-05	0	1.020	1.020	1.050	1.020	1.050	442,000	458,900	1.0382	7.970	7.970	8.204	7.970	8.204	56,567	8.1125	0.00%
2015-10-02	0	1.020	1.010	1.020	1.010	1.030	312,000	318,340	1.0203	7.970	7.892	7.970	7.892	8.048	39,930	7.9725	0.00%
2015-09-30	0	1.020	1.010	1.020	1.000	1.040	452,000	456,520	1.0100	7.970	7.892	7.970	7.814	8.126	57,847	7.8919	0.00%
2015-09-29	0	1.020	1.000	1.020	1.000	1.020	424,000	427,920	1.0092	7.970	7.814	7.970	7.814	7.970	54,263	7.8860	-0.97%
2015-09-25	0	1.030	1.030	1.040	1.020	1.040	322,000	330,640	1.0268	8.048	8.048	8.126	7.970	8.126	41,209	8.0234	0.00%
2015-09-24	0	1.030	1.030	1.040	1.020	1.040	246,000	252,420	1.0261	8.048	8.048	8.126	7.970	8.126	31,483	8.0177	-0.96%
2015-09-23	0	1.040	1.040	1.060	1.030	1.060	298,000	308,440	1.0350	8.126	8.126	8.283	8.048	8.283	38,138	8.0875	-3.70%
2015-09-22	0	1.080	1.060	1.080	1.050	1.090	426,000	450,020	1.0564	8.439	8.283	8.439	8.204	8.517	54,519	8.2543	1.89%
2015-09-21	0	1.060	1.060	1.080	1.060	1.070	66,000	70,600	1.0697	8.283	8.283	8.439	8.283	8.361	8,447	8.3584	-0.93%
2015-09-18	0	1.070	1.050	1.080	1.050	1.090	80,000	85,060	1.0633	8.361	8.204	8.439	8.204	8.517	10,238	8.3080	0.00%
2015-09-17	0	1.070	1.050	1.080	1.050	1.070	78,000	82,640	1.0595	8.361	8.204	8.439	8.204	8.361	9,982	8.2786	-0.93%
2015-09-16	0	1.080	1.080	1.100	1.060	1.080	330,000	353,220	1.0704	8.439	8.439	8.595	8.283	8.439	42,233	8.3636	1.89%
2015-09-15	0	1.060	1.060	1.070	1.060	1.070	546,000	583,380	1.0685	8.283	8.283	8.361	8.283	8.361	69,877	8.3487	-1.85%
2015-09-14	0	1.080	1.080	1.090	1.070	1.120	326,000	354,840	1.0885	8.439	8.439	8.517	8.361	8.751	41,721	8.5050	-1.82%
2015-09-11	0	1.100	1.100	1.110	1.080	1.110	1,364,000	1,499,900	1.0996	8.595	8.595	8.673	8.439	8.673	174,564	8.5923	1.85%
2015-09-10	0	1.080	1.080	1.090	1.060	1.080	1,038,000	1,117,100	1.0762	8.439	8.439	8.517	8.283	8.439	132,843	8.4092	0.00%
2015-09-09	0	1.080	1.070	1.080	1.060	1.090	1,382,000	1,485,700	1.0750	8.439	8.361	8.439	8.283	8.517	176,867	8.4001	2.86%
2015-09-08	0	1.050	1.050	1.060	1.000	1.050	446,000	459,900	1.0312	8.204	8.204	8.283	7.814	8.204	57,079	8.0573	5.00%
2015-09-07	0	1.000	0.990	1.010	0.990	1.020	676,000	674,660	0.9980	7.814	7.736	7.892	7.736	7.970	86,514	7.7983	-0.99%
2015-09-04	0	1.010	1.010	1.040	1.010	1.040	322,000	327,720	1.0178	7.892	7.892	8.126	7.892	8.126	41,209	7.9526	-0.98%
2015-09-02	0	1.020	1.010	1.020	1.000	1.030	612,000	621,340	1.0153	7.970	7.892	7.970	7.814	8.048	78,323	7.9330	-0.97%
2015-09-01	0	1.030	1.030	1.040	1.030	1.090	594,000	616,720	1.0382	8.048	8.048	8.126	8.048	8.517	76,020	8.1126	-0.96%
2015-08-31	0	1.040	1.030	1.060	1.040	1.050	324,000	337,160	1.0406	8.126	8.048	8.283	8.126	8.204	41,465	8.1311	0.00%
2015-08-28	0	1.040	1.040	1.060	1.030	1.080	1,334,000	1,405,920	1.0539	8.126	8.126	8.283	8.048	8.439	170,724	8.2350	0.00%
2015-08-27	0	1.040	1.040	1.050	1.000	1.050	1,092,000	1,128,580	1.0335	8.126	8.126	8.204	7.814	8.204	139,753	8.0755	5.05%
2015-08-26	0	0.990	0.980	1.000	0.940	1.050	1,368,000	1,351,660	0.9881	7.736	7.657	7.814	7.345	8.204	175,076	7.7204	3.13%
2015-08-25	0	0.960	0.950	0.980	0.940	0.990	2,326,000	2,237,820	0.9621	7.501	7.423	7.657	7.345	7.736	297,680	7.5175	-3.03%
2015-08-24	0	0.990	0.980	0.990	0.960	1.030	2,890,000	2,881,500	0.9971	7.736	7.657	7.736	7.501	8.048	369,860	7.7908	-6.60%
2015-08-21	0	1.060	1.040	1.060	0.990	1.060	3,436,000	3,520,760	1.0247	8.283	8.126	8.283	7.736	8.283	439,737	8.0065	0.95%
2015-08-20	0	1.050	1.040	1.060	1.030	1.070	1,700,000	1,781,660	1.0480	8.204	8.126	8.283	8.048	8.361	217,565	8.1891	-1.87%
2015-08-19	0	1.070	1.060	1.070	1.040	1.070	1,226,000	1,291,920	1.0538	8.361	8.283	8.361	8.126	8.361	156,903	8.2339	0.00%
2015-08-18	0	1.070	1.070	1.090	1.070	1.130	2,034,000	2,217,080	1.0900	8.361	8.361	8.517	8.361	8.830	260,310	8.5171	-2.73%
2015-08-17	0	1.100	1.090	1.110	1.070	1.140	2,368,000	2,608,820	1.1017	8.595	8.517	8.673	8.361	8.908	303,055	8.6084	-3.51%
2015-08-14	0	1.140	1.130	1.150	1.120	1.160	2,472,000	2,800,740	1.1330	8.908	8.830	8.986	8.751	9.064	316,365	8.8529	0.00%
2015-08-13	0	1.140	1.130	1.140	1.110	1.140	1,288,000	1,452,700	1.1279	8.908	8.830	8.908	8.673	8.908	164,837	8.8129	1.79%
2015-08-12	0	1.120	1.110	1.120	1.100	1.160	2,582,000	2,905,220	1.1252	8.751	8.673	8.751	8.595	9.064	330,443	8.7919	-2.61%
2015-08-11	0	1.150	1.150	1.170	1.150	1.230	3,356,000	3,988,340	1.1884	8.986	8.986	9.142	8.986	9.611	429,499	9.2860	-4.17%
2015-08-10	0	1.200	1.200	1.210	1.170	1.220	3,752,000	4,472,940	1.1921	9.377	9.377	9.455	9.142	9.533	480,178	9.3152	0.00%
2015-08-07	0	1.200	1.190	1.210	1.140	1.210	2,506,000	2,956,640	1.1798	9.377	9.298	9.455	8.908	9.455	320,716	9.2189	5.26%
2015-08-06	0	1.140	1.130	1.150	1.120	1.150	1,046,000	1,192,720	1.1403	8.908	8.830	8.986	8.751	8.986	133,866	8.9098	0.00%
2015-08-05	0	1.140	1.130	1.140	1.120	1.210	4,824,000	5,569,720	1.1546	8.908	8.830	8.908	8.751	9.455	617,372	9.0217	-2.56%
2015-08-04	0	1.170	1.150	1.170	1.100	1.180	4,188,000	4,816,380	1.1500	9.142	8.986	9.142	8.595	9.220	535,977	8.9862	0.00%
2015-08-03	0	1.170	1.160	1.170	1.120	1.270	4,908,000	5,777,220	1.1771	9.142	9.064	9.142	8.751	9.923	628,123	9.1976	-7.87%
2015-07-31	0	1.270	1.240	1.270	1.230	1.270	6,942,000	8,657,180	1.2471	9.923	9.689	9.923	9.611	9.923	888,432	9.7443	0.00%
2015-07-30	0	1.270	1.250	1.270	1.240	1.340	9,268,000	11,820,680	1.2754	9.923	9.767	9.923	9.689	10.47	1,186,112	9.9659	-3.05%
2015-07-29	0	1.310	1.300	1.310	1.260	1.310	3,808,000	4,907,700	1.2888	10.24	10.16	10.24	9.845	10.24	487,345	10.070	3.97%
2015-07-28	0	1.260	1.250	1.270	1.240	1.350	7,498,000	9,675,680	1.2904	9.845	9.767	9.923	9.689	10.55	959,589	10.083	-2.33%
2015-07-27	0	1.290	1.300	1.310	1.230	1.410	13,380,000	17,181,060	1.2841	10.08	10.16	10.24	9.611	11.02	1,712,363	10.034	-8.51%
2015-07-24	0	1.410	1.390	1.410	1.370	1.480	8,444,000	11,979,840	1.4187	11.02	10.86	11.02	10.70	11.56	1,080,657	11.086	-3.42%
2015-07-23	0	1.460	1.440	1.450	1.390	1.500	12,472,000	18,176,920	1.4574	11.41	11.25	11.33	10.86	11.72	1,596,158	11.388	2.82%
2015-07-22	0	1.420	1.400	1.420	1.360	1.480	15,988,000	22,856,020	1.4296	11.10	10.94	11.10	10.63	11.56	2,046,133	11.170	-1.39%
2015-07-21	0	1.440	1.430	1.440	1.230	1.450	19,833,000	26,631,810	1.3428	11.25	11.17	11.25	9.611	11.33	2,538,214	10.492	19.01%
2015-07-20	0	1.210	1.190	1.210	1.150	1.260	5,702,000	6,905,660	1.2111	9.455	9.298	9.455	8.986	9.845	729,738	9.4632	0.83%
2015-07-17	0	1.200	1.150	1.200	1.070	1.200	2,690,000	3,023,160	1.1239	9.377	8.986	9.377	8.361	9.377	344,264	8.7815	9.09%
2015-07-16	0	1.100	1.040	1.050	1.040	1.140	2,644,000	2,889,640	1.0929	8.595	8.126	8.204	8.126	8.908	338,377	8.5397	-2.65%
2015-07-15	0	1.130	1.110	1.130	1.100	1.160	200,000	224,300	1.1215	8.830	8.673	8.830	8.595	9.064	25,596	8.7631	-1.74%
2015-07-14	0	1.150	1.130	1.150	1.130	1.190	458,000	532,660	1.1630	8.986	8.830	8.986	8.830	9.298	58,615	9.0875	-0.86%
2015-07-13	0	1.160	1.160	1.170	1.090	1.170	1,336,000	1,524,420	1.1410	9.064	9.064	9.142	8.517	9.142	170,980	8.9158	6.42%
2015-07-10	0	1.090	1.080	1.090	1.070	1.130	2,118,000	2,328,540	1.0994	8.517	8.439	8.517	8.361	8.830	271,060	8.5905	4.81%
2015-07-09	0	1.040	1.020	1.040	0.900	1.050	2,396,000	2,412,600	1.0069	8.126	7.970	8.126	7.032	8.204	306,638	7.8679	14.29%
2015-07-08	0	0.910	0.860	0.910	0.820	1.030	6,076,000	5,555,340	0.9143	7.111	6.720	7.111	6.407	8.048	777,602	7.1442	-14.15%
2015-07-07	0	1.060	1.030	1.060	1.000	1.110	2,228,000	2,327,360	1.0446	8.283	8.048	8.283	7.814	8.673	285,138	8.1622	-1.85%
2015-07-06	0	1.080	1.070	1.080	1.000	1.200	2,904,000	3,118,380	1.0738	8.439	8.361	8.439	7.814	9.377	371,652	8.3906	-8.47%
2015-07-03	0	1.180	1.170	1.190	1.150	1.260	2,734,000	3,240,460	1.1852	9.220	9.142	9.298	8.986	9.845	349,895	9.2612	-6.35%
2015-07-02	0	1.260	1.240	1.260	1.220	1.290	1,220,000	1,521,020	1.2467	9.845	9.689	9.845	9.533	10.08	156,135	9.7417	-3.08%
2015-06-30	0	1.300	1.250	1.290	1.220	1.350	3,890,000	4,906,780	1.2614	10.16	9.767	10.08	9.533	10.55	497,840	9.8561	0.00%
2015-06-29	0	1.300	1.290	1.320	1.280	1.380	988,000	1,295,540	1.3113	10.16	10.08	10.31	10.00	10.78	126,444	10.246	-5.80%
2015-06-26	0	1.380	1.340	1.380	1.330	1.390	1,726,000	2,338,980	1.3551	10.78	10.47	10.78	10.39	10.86	220,892	10.589	0.73%
2015-06-25	0	1.370	1.350	1.370	1.350	1.400	2,502,000	3,444,060	1.3765	10.70	10.55	10.70	10.55	10.94	320,204	10.756	0.00%
2015-06-24	0	1.370	1.350	1.370	1.330	1.410	3,040,000	4,106,180	1.3507	10.70	10.55	10.70	10.39	11.02	389,057	10.554	-1.44%
2015-06-23	0	1.390	1.380	1.390	1.370	1.420	626,000	869,260	1.3886	10.86	10.78	10.86	10.70	11.10	80,115	10.850	0.00%
2015-06-22	0	1.390	1.370	1.390	1.370	1.440	566,000	792,880	1.4008	10.86	10.70	10.86	10.70	11.25	72,436	10.946	-1.42%
2015-06-19	0	1.410	1.390	1.410	1.390	1.430	620,000	871,080	1.4050	11.02	10.86	11.02	10.86	11.17	79,347	10.978	0.00%
2015-06-18	0	1.410	1.380	1.410	1.370	1.450	878,000	1,241,480	1.4140	11.02	10.78	11.02	10.70	11.33	112,366	11.049	-0.70%
2015-06-17	0	1.420	1.400	1.420	1.360	1.450	948,000	1,319,200	1.3916	11.10	10.94	11.10	10.63	11.33	121,324	10.873	1.43%
2015-06-16	0	1.400	1.380	1.400	1.370	1.490	1,038,000	1,450,760	1.3976	10.94	10.78	10.94	10.70	11.64	132,843	10.921	-1.41%
2015-06-15	0	1.420	1.410	1.430	1.420	1.490	942,000	1,367,820	1.4520	11.10	11.02	11.17	11.10	11.64	120,557	11.346	-0.70%
2015-06-12	0	1.430	1.420	1.430	1.400	1.450	1,136,000	1,616,740	1.4232	11.17	11.10	11.17	10.94	11.33	145,385	11.120	1.42%
2015-06-11	0	1.410	1.390	1.410	1.390	1.470	822,000	1,167,400	1.4202	11.02	10.86	11.02	10.86	11.49	105,199	11.097	0.00%
2015-06-10	0	1.410	1.390	1.410	1.370	1.440	2,448,000	3,437,420	1.4042	11.02	10.86	11.02	10.70	11.25	313,293	10.972	-1.40%
2015-06-09	0	1.430	1.380	1.430	1.390	1.470	2,644,000	3,735,760	1.4129	11.17	10.78	11.17	10.86	11.49	338,377	11.040	-4.67%
2015-06-08	0	1.500	1.490	1.500	1.430	1.500	2,538,000	3,716,960	1.4645	11.72	11.64	11.72	11.17	11.72	324,812	11.443	1.35%
2015-06-05	0	1.480	1.460	1.500	1.460	1.540	1,808,000	2,680,040	1.4823	11.56	11.41	11.72	11.41	12.03	231,387	11.583	-1.99%
2015-06-04	0	1.510	1.500	1.510	1.440	1.600	4,254,000	6,408,960	1.5066	11.80	11.72	11.80	11.25	12.50	544,424	11.772	-3.51%
2015-06-03	0	1.580	1.560	1.580	1.560	1.620	6,988,000	11,123,700	1.5918	12.23	12.07	12.23	12.07	12.54	902,891	12.320	1.28%
2015-06-02	0	1.560	1.540	1.560	1.510	1.580	3,352,000	5,173,820	1.5435	12.07	11.92	12.07	11.69	12.23	433,098	11.946	1.96%
2015-06-01	0	1.530	1.520	1.530	1.500	1.550	4,726,000	7,256,060	1.5353	11.84	11.76	11.84	11.61	12.00	610,627	11.883	3.38%
2015-05-29	0	1.480	1.460	1.480	1.450	1.510	3,060,000	4,561,160	1.4906	11.45	11.30	11.45	11.22	11.69	395,370	11.536	0.00%
2015-05-28	0	1.480	1.460	1.480	1.430	1.540	4,450,000	6,623,060	1.4883	11.45	11.30	11.45	11.07	11.92	574,967	11.519	-3.27%
2015-05-27	0	1.530	1.530	1.540	1.520	1.590	4,770,000	7,404,040	1.5522	11.84	11.84	11.92	11.76	12.31	616,312	12.013	-1.92%
2015-05-26	0	1.560	1.550	1.560	1.550	1.660	9,340,000	14,906,760	1.5960	12.07	12.00	12.07	12.00	12.85	1,206,784	12.352	0.00%
2015-05-22	0	1.560	1.550	1.560	1.360	1.580	9,486,000	14,122,500	1.4888	12.07	12.00	12.07	10.53	12.23	1,225,648	11.522	13.04%
2015-05-21	0	1.380	1.360	1.370	1.370	1.670	102,046,000	133,285,500	1.3061	10.68	10.53	10.60	10.60	12.93	13,184,952	10.109	-8.61%
2015-05-20	1	-	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2015-05-19	0	1.510	1.510	1.520	1.470	1.590	4,060,000	6,261,560	1.5423	11.69	11.69	11.76	11.38	12.31	524,576	11.936	-1.31%
2015-05-18	0	1.530	1.500	1.530	1.360	1.530	8,614,000	12,427,300	1.4427	11.84	11.61	11.84	10.53	11.84	1,112,980	11.166	12.50%
2015-05-15	0	1.360	1.340	1.360	1.350	1.420	3,552,000	4,857,760	1.3676	10.53	10.37	10.53	10.45	10.99	458,940	10.585	-1.45%
2015-05-14	0	1.380	1.350	1.380	1.330	1.380	864,000	1,168,800	1.3528	10.68	10.45	10.68	10.29	10.68	111,634	10.470	2.22%
2015-05-13	0	1.350	1.330	1.350	1.330	1.380	990,000	1,340,260	1.3538	10.45	10.29	10.45	10.29	10.68	127,914	10.478	-0.74%
2015-05-12	0	1.360	1.330	1.360	1.310	1.410	1,316,000	1,804,460	1.3712	10.53	10.29	10.53	10.14	10.91	170,035	10.612	2.26%
2015-05-11	0	1.330	1.330	1.350	1.290	1.330	872,000	1,143,680	1.3116	10.29	10.29	10.45	9.984	10.29	112,668	10.151	0.76%
2015-05-08	0	1.320	1.300	1.320	1.290	1.320	338,000	443,400	1.3118	10.22	10.06	10.22	9.984	10.22	43,672	10.153	2.33%
2015-05-07	0	1.290	1.280	1.300	1.290	1.360	1,694,000	2,226,540	1.3144	9.984	9.907	10.06	9.984	10.53	218,875	10.173	-4.44%
2015-05-06	0	1.350	1.340	1.360	1.340	1.390	1,064,000	1,449,620	1.3624	10.45	10.37	10.53	10.37	10.76	137,475	10.545	0.00%
2015-05-05	0	1.350	1.350	1.360	1.350	1.410	1,530,000	2,104,920	1.3758	10.45	10.45	10.53	10.45	10.91	197,685	10.648	-1.46%
2015-05-04	0	1.370	1.360	1.370	1.340	1.400	838,000	1,144,220	1.3654	10.60	10.53	10.60	10.37	10.84	108,275	10.568	1.48%
2015-04-30	0	1.350	1.370	1.380	1.330	1.410	3,886,000	5,321,400	1.3694	10.45	10.60	10.68	10.29	10.91	502,094	10.598	-0.74%
2015-04-29	0	1.360	1.350	1.380	1.310	1.390	3,380,000	4,577,140	1.3542	10.53	10.45	10.68	10.14	10.76	436,716	10.481	0.74%
2015-04-28	0	1.350	1.340	1.370	1.350	1.380	948,000	1,286,980	1.3576	10.45	10.37	10.60	10.45	10.68	122,487	10.507	-0.74%
2015-04-27	0	1.360	1.350	1.400	1.360	1.400	1,772,000	2,442,000	1.3781	10.53	10.45	10.84	10.53	10.84	228,953	10.666	0.00%
2015-04-24	0	1.360	1.360	1.380	1.340	1.400	662,000	900,760	1.3607	10.53	10.53	10.68	10.37	10.84	85,534	10.531	-1.45%
2015-04-23	0	1.380	1.360	1.380	1.350	1.420	1,232,000	1,697,620	1.3779	10.68	10.53	10.68	10.45	10.99	159,182	10.665	-0.72%
2015-04-22	0	1.390	1.390	1.400	1.380	1.420	400,000	559,600	1.3990	10.76	10.76	10.84	10.68	10.99	51,682	10.828	0.00%
2015-04-21	0	1.390	1.390	1.400	1.370	1.420	816,000	1,140,620	1.3978	10.76	10.76	10.84	10.60	10.99	105,432	10.819	2.96%
2015-04-20	0	1.350	1.340	1.350	1.350	1.410	1,416,000	1,939,460	1.3697	10.45	10.37	10.45	10.45	10.91	182,956	10.601	-3.57%
2015-04-17	0	1.400	1.390	1.400	1.330	1.490	4,202,000	5,947,820	1.4155	10.84	10.76	10.84	10.29	11.53	542,923	10.955	6.06%
2015-04-16	0	1.320	1.320	1.330	1.300	1.330	762,000	1,006,060	1.3203	10.22	10.22	10.29	10.06	10.29	98,455	10.218	0.76%
2015-04-15	0	1.310	1.300	1.320	1.300	1.330	1,758,000	2,305,600	1.3115	10.14	10.06	10.22	10.06	10.29	227,144	10.150	0.00%
2015-04-14	0	1.310	1.310	1.320	1.300	1.340	2,168,000	2,847,660	1.3135	10.14	10.14	10.22	10.06	10.37	280,119	10.166	-1.50%
2015-04-13	0	1.330	1.320	1.330	1.270	1.340	2,228,000	2,954,160	1.3259	10.29	10.22	10.29	9.829	10.37	287,871	10.262	5.56%
2015-04-10	0	1.260	1.260	1.280	1.230	1.290	1,978,000	2,504,500	1.2662	9.752	9.752	9.907	9.520	9.984	255,569	9.7997	0.80%
2015-04-09	0	1.250	1.250	1.260	1.230	1.330	1,944,000	2,502,620	1.2874	9.674	9.674	9.752	9.520	10.29	251,176	9.9636	-1.57%
2015-04-08	0	1.270	1.260	1.270	1.180	1.270	3,976,000	4,918,880	1.2371	9.829	9.752	9.829	9.133	9.829	513,723	9.5750	7.63%
2015-04-02	0	1.180	1.180	1.190	1.150	1.180	1,846,000	2,149,700	1.1645	9.133	9.133	9.210	8.901	9.133	238,514	9.0129	3.51%
2015-04-01	0	1.140	1.130	1.140	1.130	1.150	1,392,000	1,585,540	1.1390	8.823	8.746	8.823	8.746	8.901	179,855	8.8157	1.79%
2015-03-31	0	1.120	1.120	1.130	1.090	1.140	1,224,000	1,375,700	1.1239	8.668	8.668	8.746	8.436	8.823	158,148	8.6988	2.75%
2015-03-30	0	1.090	1.090	1.100	1.080	1.160	2,104,000	2,350,940	1.1174	8.436	8.436	8.514	8.359	8.978	271,849	8.6480	-2.68%
2015-03-27	0	1.120	1.110	1.120	1.000	1.150	2,940,000	3,226,560	1.0975	8.668	8.591	8.668	7.740	8.901	379,866	8.4940	8.74%
2015-03-26	0	1.030	1.020	1.040	1.000	1.040	470,000	478,960	1.0191	7.972	7.894	8.049	7.740	8.049	60,727	7.8871	1.98%
2015-03-25	0	1.010	1.010	1.030	1.000	1.020	296,000	297,700	1.0057	7.817	7.817	7.972	7.740	7.894	38,245	7.7840	-0.98%
2015-03-24	0	1.020	1.020	1.040	1.010	1.050	148,000	149,880	1.0127	7.894	7.894	8.049	7.817	8.127	19,122	7.8379	-0.97%
2015-03-23	0	1.030	1.020	1.040	1.010	1.040	182,000	186,780	1.0263	7.972	7.894	8.049	7.817	8.049	23,515	7.9429	0.00%
2015-03-20	0	1.030	1.030	1.040	1.020	1.040	246,000	252,260	1.0254	7.972	7.972	8.049	7.894	8.049	31,785	7.9365	-0.96%
2015-03-19	0	1.040	1.030	1.050	1.030	1.040	320,000	330,700	1.0334	8.049	7.972	8.127	7.972	8.049	41,346	7.9984	-1.89%
2015-03-18	0	1.060	1.050	1.060	1.030	1.060	304,000	315,600	1.0382	8.204	8.127	8.204	7.972	8.204	39,279	8.0349	0.95%
2015-03-17	0	1.050	1.030	1.050	1.020	1.050	524,000	541,060	1.0326	8.127	7.972	8.127	7.894	8.127	67,704	7.9916	0.00%
2015-03-16	0	1.050	1.050	1.090	1.040	1.050	530,000	553,200	1.0438	8.127	8.127	8.436	8.049	8.127	68,479	8.0784	0.96%
2015-03-13	0	1.040	1.050	1.060	1.030	1.050	118,000	122,760	1.0403	8.049	8.127	8.204	7.972	8.127	15,246	8.0518	0.97%
2015-03-12	0	1.030	1.030	1.050	1.020	1.030	138,000	142,040	1.0293	7.972	7.972	8.127	7.894	7.972	17,830	7.9662	0.98%
2015-03-11	0	1.020	1.030	1.040	1.020	1.050	222,000	229,020	1.0316	7.894	7.972	8.049	7.894	8.127	28,684	7.9843	-2.86%
2015-03-10	0	1.050	1.050	1.060	1.050	1.050	200,000	210,000	1.0500	8.127	8.127	8.204	8.127	8.127	25,841	8.1266	-0.94%
2015-03-09	0	1.060	1.060	1.080	1.050	1.060	588,000	618,800	1.0524	8.204	8.204	8.359	8.127	8.204	75,973	8.1450	0.95%
2015-03-06	0	1.050	1.040	1.050	1.040	1.070	134,000	140,720	1.0501	8.127	8.049	8.127	8.049	8.281	17,314	8.1277	0.00%
2015-03-05	0	1.050	1.050	1.060	1.050	1.070	396,000	419,900	1.0604	8.127	8.127	8.204	8.127	8.281	51,166	8.2067	0.00%
2015-03-04	0	1.050	1.040	1.060	1.030	1.060	264,000	276,360	1.0468	8.127	8.049	8.204	7.972	8.204	34,110	8.1019	0.00%
2015-03-03	0	1.050	1.050	1.080	1.050	1.060	110,000	116,360	1.0578	8.127	8.127	8.359	8.127	8.204	14,213	8.1871	-2.78%
2015-03-02	0	1.080	1.060	1.080	1.060	1.080	194,000	205,980	1.0618	8.359	8.204	8.359	8.204	8.359	25,066	8.2175	-0.92%
2015-02-27	0	1.090	1.070	1.090	1.050	1.100	526,000	570,860	1.0853	8.436	8.281	8.436	8.127	8.514	67,962	8.3997	2.83%
2015-02-26	0	1.060	1.060	1.080	1.060	1.070	158,000	167,720	1.0615	8.204	8.204	8.359	8.204	8.281	20,415	8.2157	0.00%
2015-02-25	0	1.060	1.030	1.060	1.050	1.060	138,000	145,580	1.0549	8.204	7.972	8.204	8.127	8.204	17,830	8.1647	0.95%
2015-02-24	0	1.050	1.040	1.070	1.050	1.060	220,000	232,600	1.0573	8.127	8.049	8.281	8.127	8.204	28,425	8.1828	0.00%
2015-02-23	0	1.050	1.050	1.060	1.050	1.070	118,000	124,340	1.0537	8.127	8.127	8.204	8.127	8.281	15,246	8.1554	0.00%
2015-02-18	0	1.050	1.050	1.060	1.050	1.060	50,000	52,580	1.0516	8.127	8.127	8.204	8.127	8.204	6,460	8.1389	0.00%
2015-02-17	0	1.050	1.050	1.070	1.050	1.070	62,000	65,240	1.0523	8.127	8.127	8.281	8.127	8.281	8,011	8.1440	-1.87%
2015-02-16	0	1.070	1.040	1.070	1.070	1.080	36,000	38,660	1.0739	8.281	8.049	8.281	8.281	8.359	4,651	8.3114	0.00%
2015-02-13	0	1.070	1.060	1.070	1.050	1.070	118,000	125,200	1.0610	8.281	8.204	8.281	8.127	8.281	15,246	8.2118	1.90%
2015-02-12	0	1.050	1.050	1.060	1.030	1.050	98,000	102,500	1.0459	8.127	8.127	8.204	7.972	8.127	12,662	8.0950	0.00%
2015-02-11	0	1.050	1.050	1.070	1.040	1.070	766,000	805,680	1.0518	8.127	8.127	8.281	8.049	8.281	98,972	8.1405	0.00%
2015-02-10	0	1.050	1.040	1.050	1.040	1.060	88,000	92,700	1.0534	8.127	8.049	8.127	8.049	8.204	11,370	8.1529	0.96%
2015-02-09	0	1.040	1.040	1.050	1.030	1.040	102,000	105,900	1.0382	8.049	8.049	8.127	7.972	8.049	13,179	8.0355	0.00%
2015-02-06	0	1.040	1.030	1.060	1.030	1.060	242,000	253,560	1.0478	8.049	7.972	8.204	7.972	8.204	31,268	8.1093	0.97%
2015-02-05	0	1.030	1.020	1.030	1.020	1.030	156,000	159,180	1.0204	7.972	7.894	7.972	7.894	7.972	20,156	7.8973	0.98%
2015-02-04	0	1.020	1.010	1.030	1.020	1.030	400,000	408,380	1.0210	7.894	7.817	7.972	7.894	7.972	51,682	7.9017	0.00%
2015-02-03	0	1.020	1.010	1.040	1.020	1.020	334,000	340,680	1.0200	7.894	7.817	8.049	7.894	7.894	43,155	7.8944	-0.97%
2015-02-02	0	1.030	1.030	1.050	1.020	1.030	52,000	53,500	1.0288	7.972	7.972	8.127	7.894	7.972	6,719	7.9628	0.00%
2015-01-30	0	1.030	1.020	1.040	1.020	1.050	328,000	339,840	1.0361	7.972	7.894	8.049	7.894	8.127	42,380	8.0190	0.98%
2015-01-29	0	1.020	1.000	1.020	1.020	1.050	74,000	76,220	1.0300	7.894	7.740	7.894	7.894	8.127	9,561	7.9718	-2.86%
2015-01-28	0	1.050	1.050	1.080	1.030	1.050	100,000	104,100	1.0410	8.127	8.127	8.359	7.972	8.127	12,921	8.0569	-1.87%
2015-01-27	0	1.070	1.030	1.070	1.030	1.070	372,000	386,860	1.0399	8.281	7.972	8.281	7.972	8.281	48,065	8.0487	-1.83%
2015-01-26	0	1.090	1.070	1.110	1.060	1.090	654,000	693,560	1.0605	8.436	8.281	8.591	8.204	8.436	84,501	8.2077	0.00%
2015-01-23	0	1.090	1.080	1.100	1.090	1.100	96,000	104,880	1.0925	8.436	8.359	8.514	8.436	8.514	12,404	8.4555	-0.91%
2015-01-22	0	1.100	1.080	1.110	1.040	1.100	58,000	62,220	1.0728	8.514	8.359	8.591	8.049	8.514	7,494	8.3027	4.76%
2015-01-21	0	1.050	1.040	1.050	1.040	1.060	92,000	96,740	1.0515	8.127	8.049	8.127	8.049	8.204	11,887	8.1383	1.94%
2015-01-20	0	1.030	1.030	1.040	1.020	1.030	54,000	55,240	1.0230	7.972	7.972	8.049	7.894	7.972	6,977	7.9173	0.00%
2015-01-19	0	1.030	1.030	1.050	1.030	1.040	198,000	204,680	1.0337	7.972	7.972	8.127	7.972	8.049	25,583	8.0007	-1.90%
2015-01-16	0	1.050	1.050	1.060	1.040	1.040	32,000	33,280	1.0400	8.127	8.127	8.204	8.049	8.049	4,135	8.0492	-0.94%
2015-01-15	0	1.060	1.040	1.060	1.050	1.070	1,532,000	1,623,160	1.0595	8.204	8.049	8.204	8.127	8.281	197,944	8.2001	-4.50%
2015-01-14	0	1.110	1.110	1.130	1.100	1.130	104,000	115,020	1.1060	8.591	8.591	8.746	8.514	8.746	13,437	8.5597	0.00%
2015-01-13	0	1.110	1.090	1.120	1.090	1.110	386,000	425,100	1.1013	8.591	8.436	8.668	8.436	8.591	49,874	8.5236	0.91%
2015-01-12	0	1.100	1.100	1.130	1.100	1.100	10,000	11,000	1.1000	8.514	8.514	8.746	8.514	8.514	1,292	8.5135	-0.90%
2015-01-09	0	1.110	1.110	1.130	1.110	1.130	146,000	163,460	1.1196	8.591	8.591	8.746	8.591	8.746	18,864	8.6651	0.00%
2015-01-08	0	1.110	1.110	1.130	1.080	1.130	382,000	424,460	1.1112	8.591	8.591	8.746	8.359	8.746	49,357	8.5998	2.78%
2015-01-07	0	1.080	1.050	1.090	1.050	1.100	494,000	531,260	1.0754	8.359	8.127	8.436	8.127	8.514	63,828	8.3233	0.93%
2015-01-06	0	1.070	1.050	1.080	1.050	1.070	130,000	137,940	1.0611	8.281	8.127	8.359	8.127	8.281	16,797	8.2123	-0.93%
2015-01-05	0	1.080	1.060	1.100	0.980	1.080	1,680,000	1,716,920	1.0220	8.359	8.204	8.514	7.585	8.359	217,066	7.9097	4.85%
2015-01-02	0	1.030	1.030	1.050	1.030	1.060	250,000	262,340	1.0494	7.972	7.972	8.127	7.972	8.204	32,301	8.1216	-1.90%
2014-12-31	0	1.050	1.030	1.050	1.020	1.060	40,000	42,060	1.0515	8.127	7.972	8.127	7.894	8.204	5,168	8.1382	2.94%
2014-12-30	0	1.020	1.020	1.040	1.000	1.040	176,000	178,640	1.0150	7.894	7.894	8.049	7.740	8.049	22,740	7.8557	-2.86%
2014-12-29	0	1.050	1.030	1.050	1.010	1.050	280,000	287,200	1.0257	8.127	7.972	8.127	7.817	8.127	36,178	7.9386	0.96%
2014-12-24	0	1.040	1.040	1.050	1.030	1.030	20,000	20,600	1.0300	8.049	8.049	8.127	7.972	7.972	2,584	7.9718	0.00%
2014-12-23	0	1.040	1.040	1.050	1.040	1.060	172,000	179,400	1.0430	8.049	8.049	8.127	8.049	8.204	22,223	8.0726	-0.95%
2014-12-22	0	1.050	1.050	1.060	1.010	1.050	472,000	484,940	1.0274	8.127	8.127	8.204	7.817	8.127	60,985	7.9518	0.00%
2014-12-19	0	1.050	1.050	1.060	1.010	1.060	566,000	576,720	1.0189	8.127	8.127	8.204	7.817	8.204	73,131	7.8862	1.94%
2014-12-18	0	1.030	1.030	1.060	1.020	1.050	404,000	419,180	1.0376	7.972	7.972	8.204	7.894	8.127	52,199	8.0304	-0.96%
2014-12-17	0	1.040	1.020	1.040	1.010	1.080	896,000	916,200	1.0225	8.049	7.894	8.049	7.817	8.359	115,769	7.9141	-1.89%
2014-12-16	0	1.060	1.040	1.080	1.050	1.110	418,000	455,540	1.0898	8.204	8.049	8.359	8.127	8.591	54,008	8.4347	-4.50%
2014-12-15	0	1.110	1.110	1.130	1.110	1.130	144,000	160,640	1.1156	8.591	8.591	8.746	8.591	8.746	18,606	8.6339	-2.63%
2014-12-12	0	1.140	1.140	1.150	1.120	1.140	130,000	148,100	1.1392	8.823	8.823	8.901	8.668	8.823	16,797	8.8172	0.00%
2014-12-11	0	1.140	1.130	1.140	1.120	1.140	282,000	318,660	1.1300	8.823	8.746	8.823	8.668	8.823	36,436	8.7457	0.88%
2014-12-10	0	1.130	1.130	1.140	1.110	1.140	186,000	209,280	1.1252	8.746	8.746	8.823	8.591	8.823	24,032	8.7083	0.00%
2014-12-09	0	1.130	1.130	1.150	1.120	1.140	470,000	530,660	1.1291	8.746	8.746	8.901	8.668	8.823	60,727	8.7385	-2.59%
2014-12-08	0	1.160	1.160	1.170	1.130	1.170	188,000	218,200	1.1606	8.978	8.978	9.055	8.746	9.055	24,291	8.9829	0.00%
2014-12-05	0	1.160	1.150	1.160	1.140	1.160	830,000	955,040	1.1507	8.978	8.901	8.978	8.823	8.978	107,241	8.9056	-0.85%
2014-12-04	0	1.170	1.160	1.170	1.160	1.180	390,000	454,220	1.1647	9.055	8.978	9.055	8.978	9.133	50,390	9.0140	-0.85%
2014-12-03	0	1.180	1.170	1.180	1.150	1.200	1,466,000	1,710,840	1.1670	9.133	9.055	9.133	8.901	9.287	189,416	9.0322	-1.67%
2014-12-02	0	1.200	1.200	1.210	1.190	1.210	78,000	93,840	1.2031	9.287	9.287	9.365	9.210	9.365	10,078	9.3113	-0.83%
2014-12-01	0	1.210	1.180	1.220	1.180	1.250	290,000	348,800	1.2028	9.365	9.133	9.442	9.133	9.674	37,470	9.3088	-0.82%
2014-11-28	0	1.220	1.210	1.220	1.220	1.250	928,000	1,143,240	1.2319	9.442	9.365	9.442	9.442	9.674	119,903	9.5347	-2.40%
2014-11-27	0	1.250	1.250	1.280	1.240	1.280	238,000	298,060	1.2524	9.674	9.674	9.907	9.597	9.907	30,751	9.6927	-3.10%
2014-11-26	0	1.290	1.260	1.300	1.260	1.300	452,000	571,480	1.2643	9.984	9.752	10.06	9.752	10.06	58,401	9.7854	0.78%
2014-11-25	0	1.280	1.280	1.310	1.270	1.300	270,000	348,040	1.2890	9.907	9.907	10.14	9.829	10.06	34,886	9.9766	-3.03%
2014-11-24	0	1.320	1.290	1.320	1.280	1.320	108,000	139,420	1.2909	10.22	9.984	10.22	9.907	10.22	13,954	9.9912	3.13%
2014-11-21	0	1.280	1.270	1.320	1.280	1.350	388,000	502,520	1.2952	9.907	9.829	10.22	9.907	10.45	50,132	10.024	-3.03%
2014-11-20	0	1.320	1.310	1.320	1.270	1.340	988,000	1,298,380	1.3141	10.22	10.14	10.22	9.829	10.37	127,655	10.171	4.76%
2014-11-19	0	1.260	1.240	1.270	1.250	1.280	124,000	156,680	1.2635	9.752	9.597	9.829	9.674	9.907	16,022	9.7793	0.80%
2014-11-18	0	1.250	1.250	1.280	1.230	1.280	594,000	746,600	1.2569	9.674	9.674	9.907	9.520	9.907	76,748	9.7279	3.31%
2014-11-17	0	1.210	1.210	1.220	1.200	1.230	98,000	118,920	1.2135	9.365	9.365	9.442	9.287	9.520	12,662	9.3917	0.00%
2014-11-14	0	1.210	1.200	1.240	1.200	1.240	556,000	678,320	1.2200	9.365	9.287	9.597	9.287	9.597	71,839	9.4423	0.00%
2014-11-13	0	1.210	1.210	1.220	1.200	1.220	556,000	671,080	1.2070	9.365	9.365	9.442	9.287	9.442	71,839	9.3415	1.68%
2014-11-12	0	1.190	1.190	1.200	1.190	1.210	516,000	615,720	1.1933	9.210	9.210	9.287	9.210	9.365	66,670	9.2353	0.00%
2014-11-11	0	1.190	1.170	1.190	1.160	1.210	1,296,000	1,525,560	1.1771	9.210	9.055	9.210	8.978	9.365	167,451	9.1105	-0.83%
2014-11-10	0	1.200	1.180	1.200	1.180	1.220	842,000	1,007,840	1.1970	9.287	9.133	9.287	9.133	9.442	108,791	9.2640	-0.83%
2014-11-07	0	1.210	1.200	1.210	1.190	1.210	300,000	362,340	1.2078	9.365	9.287	9.365	9.210	9.365	38,762	9.3479	0.00%
2014-11-06	0	1.210	1.210	1.220	1.210	1.220	138,000	167,040	1.2104	9.365	9.365	9.442	9.365	9.442	17,830	9.3683	0.00%
2014-11-05	0	1.210	1.200	1.210	1.200	1.210	172,000	206,900	1.2029	9.365	9.287	9.365	9.287	9.365	22,223	9.3100	0.83%
2014-11-04	0	1.200	1.190	1.210	1.170	1.250	238,000	285,440	1.1993	9.287	9.210	9.365	9.055	9.674	30,751	9.2823	-2.44%
2014-11-03	0	1.230	1.210	1.230	1.220	1.230	94,000	115,600	1.2298	9.520	9.365	9.520	9.442	9.520	12,145	9.5180	-0.81%
2014-10-31	0	1.240	1.220	1.240	1.180	1.240	436,000	524,980	1.2041	9.597	9.442	9.597	9.133	9.597	56,334	9.3191	3.33%
2014-10-30	0	1.200	1.200	1.210	1.180	1.200	356,000	423,660	1.1901	9.287	9.287	9.365	9.133	9.287	45,997	9.2105	0.00%
2014-10-29	0	1.200	1.200	1.210	1.190	1.210	334,000	400,220	1.1983	9.287	9.287	9.365	9.210	9.365	43,155	9.2741	0.00%
2014-10-28	0	1.200	1.200	1.220	1.190	1.230	1,738,000	2,078,260	1.1958	9.287	9.287	9.442	9.210	9.520	224,560	9.2548	0.84%
2014-10-27	0	1.190	1.190	1.200	1.180	1.240	524,000	633,400	1.2088	9.210	9.210	9.287	9.133	9.597	67,704	9.3554	-4.80%
2014-10-24	0	1.250	1.240	1.260	1.230	1.250	276,000	343,880	1.2459	9.674	9.597	9.752	9.520	9.674	35,661	9.6431	0.00%
2014-10-23	0	1.250	1.250	1.270	1.240	1.260	350,000	439,520	1.2558	9.674	9.674	9.829	9.597	9.752	45,222	9.7191	-3.85%
2014-10-22	0	1.300	1.270	1.300	1.260	1.310	430,000	559,320	1.3007	10.06	9.829	10.06	9.752	10.14	55,559	10.067	2.36%
2014-10-21	0	1.270	1.250	1.270	1.250	1.270	96,000	121,140	1.2619	9.829	9.674	9.829	9.674	9.829	12,404	9.7664	0.00%
2014-10-20	0	1.270	1.250	1.280	1.220	1.290	548,000	689,320	1.2579	9.829	9.674	9.907	9.442	9.984	70,805	9.7355	1.60%
2014-10-17	0	1.250	1.240	1.250	1.240	1.280	354,000	447,000	1.2627	9.674	9.597	9.674	9.597	9.907	45,739	9.7729	-3.10%
2014-10-16	0	1.290	1.280	1.290	1.280	1.320	528,000	685,120	1.2976	9.984	9.907	9.984	9.907	10.22	68,221	10.043	-1.53%
2014-10-15	0	1.310	1.300	1.330	1.310	1.330	112,000	147,580	1.3177	10.14	10.06	10.29	10.14	10.29	14,471	10.198	-1.50%
2014-10-14	0	1.330	1.310	1.330	1.300	1.350	748,000	996,180	1.3318	10.29	10.14	10.29	10.06	10.45	96,646	10.308	0.76%
2014-10-13	0	1.320	1.310	1.330	1.310	1.320	198,000	259,780	1.3120	10.22	10.14	10.29	10.14	10.22	25,583	10.154	-0.75%
2014-10-10	0	1.330	1.310	1.330	1.310	1.340	462,000	610,160	1.3207	10.29	10.14	10.29	10.14	10.37	59,693	10.222	0.00%
2014-10-09	0	1.330	1.330	1.340	1.300	1.340	1,004,000	1,317,940	1.3127	10.29	10.29	10.37	10.06	10.37	129,723	10.160	-0.75%
2014-10-08	0	1.340	1.330	1.350	1.310	1.350	758,000	1,008,640	1.3307	10.37	10.29	10.45	10.14	10.45	97,938	10.299	1.52%
2014-10-07	0	1.320	1.320	1.360	1.310	1.350	458,000	610,380	1.3327	10.22	10.22	10.53	10.14	10.45	59,176	10.315	0.76%
2014-10-06	0	1.310	1.310	1.350	1.310	1.340	222,000	294,920	1.3285	10.14	10.14	10.45	10.14	10.37	28,684	10.282	-1.50%
2014-10-03	0	1.330	1.330	1.340	1.310	1.340	368,000	488,180	1.3266	10.29	10.29	10.37	10.14	10.37	47,548	10.267	-2.21%
2014-09-30	0	1.360	1.330	1.370	1.310	1.450	586,000	805,260	1.3742	10.53	10.29	10.60	10.14	11.22	75,715	10.635	3.03%
2014-09-29	0	1.320	1.320	1.330	1.310	1.350	272,000	360,760	1.3263	10.22	10.22	10.29	10.14	10.45	35,144	10.265	-3.65%
2014-09-26	0	1.370	1.350	1.370	1.340	1.380	314,000	424,960	1.3534	10.60	10.45	10.60	10.37	10.68	40,571	10.475	-0.72%
2014-09-25	0	1.380	1.350	1.380	1.350	1.400	1,008,000	1,397,040	1.3860	10.68	10.45	10.68	10.45	10.84	130,240	10.727	2.22%
2014-09-24	0	1.350	1.350	1.360	1.340	1.350	206,000	276,980	1.3446	10.45	10.45	10.53	10.37	10.45	26,616	10.406	0.00%
2014-09-23	0	1.350	1.320	1.360	1.320	1.350	426,000	572,360	1.3436	10.45	10.22	10.53	10.22	10.45	55,042	10.399	3.85%
2014-09-22	0	1.300	1.300	1.330	1.300	1.310	738,000	964,700	1.3072	10.06	10.06	10.29	10.06	10.14	95,354	10.117	-2.26%
2014-09-19	0	1.330	1.330	1.360	1.330	1.340	416,000	553,840	1.3313	10.29	10.29	10.53	10.29	10.37	53,750	10.304	-1.48%
2014-09-18	0	1.350	1.340	1.360	1.330	1.360	418,000	560,440	1.3408	10.45	10.37	10.53	10.29	10.53	54,008	10.377	-0.74%
2014-09-17	0	1.360	1.350	1.360	1.350	1.390	576,000	781,780	1.3573	10.53	10.45	10.53	10.45	10.76	74,423	10.505	0.00%
2014-09-16	0	1.360	1.360	1.380	1.360	1.390	254,000	349,540	1.3761	10.53	10.53	10.68	10.53	10.76	32,818	10.651	-2.16%
2014-09-15	0	1.390	1.390	1.400	1.370	1.420	356,000	493,720	1.3869	10.76	10.76	10.84	10.60	10.99	45,997	10.734	-2.80%
2014-09-12	0	1.430	1.430	1.440	1.420	1.450	584,000	838,460	1.4357	11.07	11.07	11.14	10.99	11.22	75,456	11.112	0.70%
2014-09-11	0	1.420	1.420	1.440	1.400	1.440	172,000	241,600	1.4047	10.99	10.99	11.14	10.84	11.14	22,223	10.871	2.16%
2014-09-10	0	1.390	1.390	1.400	1.390	1.410	336,000	470,780	1.4011	10.76	10.76	10.84	10.76	10.91	43,413	10.844	-1.42%
2014-09-08	0	1.410	1.400	1.430	1.400	1.450	226,000	317,200	1.4035	10.91	10.84	11.07	10.84	11.22	29,201	10.863	-2.08%
2014-09-05	0	1.440	1.430	1.450	1.410	1.450	444,000	638,380	1.4378	11.14	11.07	11.22	10.91	11.22	57,367	11.128	2.13%
2014-09-04	0	1.410	1.400	1.410	1.370	1.410	242,000	337,380	1.3941	10.91	10.84	10.91	10.60	10.91	31,268	10.790	-1.40%
2014-09-03	0	1.430	1.420	1.440	1.360	1.430	446,000	618,560	1.3869	11.07	10.99	11.14	10.53	11.07	57,626	10.734	2.88%
2014-09-02	0	1.390	1.390	1.400	1.380	1.400	150,000	207,720	1.3848	10.76	10.76	10.84	10.68	10.84	19,381	10.718	-1.42%
2014-09-01	0	1.410	1.400	1.410	1.380	1.420	472,000	657,640	1.3933	10.91	10.84	10.91	10.68	10.99	60,985	10.784	-0.70%
2014-08-29	0	1.420	1.410	1.430	1.400	1.430	622,000	881,220	1.4168	10.99	10.91	11.07	10.84	11.07	80,366	10.965	-0.70%
2014-08-28	0	1.430	1.420	1.430	1.410	1.480	888,000	1,277,740	1.4389	11.07	10.99	11.07	10.91	11.45	114,735	11.136	-3.38%
2014-08-27	0	1.480	1.480	1.490	1.460	1.500	164,000	241,800	1.4744	11.45	11.45	11.53	11.30	11.61	21,190	11.411	0.00%
2014-08-26	0	1.480	1.480	1.500	1.470	1.530	928,000	1,376,060	1.4828	11.45	11.45	11.61	11.38	11.84	119,903	11.476	-0.67%
2014-08-25	0	1.490	1.490	1.500	1.450	1.500	518,000	766,460	1.4797	11.53	11.53	11.61	11.22	11.61	66,929	11.452	1.36%
2014-08-22	0	1.470	1.450	1.470	1.450	1.500	816,000	1,201,640	1.4726	11.38	11.22	11.38	11.22	11.61	105,432	11.397	0.68%
2014-08-21	0	1.460	1.460	1.470	1.430	1.500	1,268,000	1,866,940	1.4724	11.30	11.30	11.38	11.07	11.61	163,833	11.395	-6.41%
2014-08-20	0	1.560	1.560	1.570	1.520	1.570	944,000	1,467,980	1.5551	12.07	12.07	12.15	11.76	12.15	121,970	12.036	2.63%
2014-08-19	0	1.520	1.510	1.520	1.480	1.560	1,180,000	1,808,620	1.5327	11.76	11.69	11.76	11.45	12.07	152,463	11.863	2.01%
2014-08-18	0	1.490	1.480	1.490	1.460	1.520	726,000	1,086,240	1.4962	11.53	11.45	11.53	11.30	11.76	93,804	11.580	-5.10%
2014-08-15	0	1.570	1.550	1.570	1.550	1.570	744,000	1,157,480	1.5558	12.15	12.00	12.15	12.00	12.15	96,129	12.041	0.00%
2014-08-14	0	1.570	1.570	1.580	1.500	1.570	1,184,000	1,834,540	1.5494	12.15	12.15	12.23	11.61	12.15	152,980	11.992	3.29%
2014-08-13	0	1.520	1.520	1.540	1.510	1.580	1,802,000	2,801,640	1.5547	11.76	11.76	11.92	11.69	12.23	232,829	12.033	-1.30%
2014-08-12	0	1.540	1.540	1.550	1.490	1.560	2,082,000	3,211,840	1.5427	11.92	11.92	12.00	11.53	12.07	269,007	11.940	2.67%
2014-08-11	0	1.500	1.500	1.510	1.430	1.530	2,192,000	3,272,720	1.4930	11.61	11.61	11.69	11.07	11.84	283,219	11.555	4.90%
2014-08-08	0	1.430	1.420	1.430	1.380	1.430	1,056,000	1,487,540	1.4087	11.07	10.99	11.07	10.68	11.07	136,441	10.902	2.14%
2014-08-07	0	1.400	1.380	1.400	1.360	1.400	590,000	810,540	1.3738	10.84	10.68	10.84	10.53	10.84	76,232	10.633	2.19%
2014-08-06	0	1.370	1.370	1.380	1.370	1.380	206,000	283,860	1.3780	10.60	10.60	10.68	10.60	10.68	26,616	10.665	-1.44%
2014-08-05	0	1.390	1.380	1.400	1.350	1.450	1,568,000	2,169,500	1.3836	10.76	10.68	10.84	10.45	11.22	202,595	10.709	-2.80%
2014-08-04	0	1.430	1.410	1.430	1.380	1.450	680,000	965,160	1.4194	11.07	10.91	11.07	10.68	11.22	87,860	10.985	4.38%
2014-08-01	0	1.370	1.370	1.380	1.370	1.400	518,000	720,380	1.3907	10.60	10.60	10.68	10.60	10.84	66,929	10.763	-2.84%
2014-07-31	0	1.410	1.410	1.440	1.400	1.450	500,000	710,240	1.4205	10.91	10.91	11.14	10.84	11.22	64,603	10.994	-1.40%
2014-07-30	0	1.430	1.430	1.440	1.420	1.450	582,000	832,920	1.4311	11.07	11.07	11.14	10.99	11.22	75,198	11.076	-2.05%
2014-07-29	0	1.460	1.460	1.470	1.410	1.470	2,076,000	3,015,620	1.4526	11.30	11.30	11.38	10.91	11.38	268,232	11.243	2.82%
2014-07-28	0	1.420	1.410	1.420	1.410	1.440	1,568,000	2,229,240	1.4217	10.99	10.91	10.99	10.91	11.14	202,595	11.003	2.16%
2014-07-25	0	1.390	1.380	1.390	1.320	1.410	1,886,000	2,587,820	1.3721	10.76	10.68	10.76	10.22	10.91	243,682	10.620	5.30%
2014-07-24	0	1.320	1.320	1.330	1.290	1.320	540,000	704,180	1.3040	10.22	10.22	10.29	9.984	10.22	69,771	10.093	0.76%
2014-07-23	0	1.310	1.310	1.320	1.280	1.310	558,000	725,540	1.3003	10.14	10.14	10.22	9.907	10.14	72,097	10.063	0.00%
2014-07-22	0	1.310	1.310	1.320	1.290	1.320	412,000	538,800	1.3078	10.14	10.14	10.22	9.984	10.22	53,233	10.122	1.55%
2014-07-21	0	1.290	1.290	1.300	1.290	1.320	382,000	498,880	1.3060	9.984	9.984	10.06	9.984	10.22	49,357	10.108	-2.27%
2014-07-18	0	1.320	1.310	1.340	1.300	1.320	614,000	805,540	1.3120	10.22	10.14	10.37	10.06	10.22	79,332	10.154	-0.75%
2014-07-17	0	1.330	1.330	1.340	1.330	1.350	550,000	735,080	1.3365	10.29	10.29	10.37	10.29	10.45	71,063	10.344	-0.75%
2014-07-16	0	1.340	1.330	1.340	1.320	1.340	422,000	562,940	1.3340	10.37	10.29	10.37	10.22	10.37	54,525	10.324	1.52%
2014-07-15	0	1.320	1.320	1.330	1.310	1.330	310,000	408,380	1.3174	10.22	10.22	10.29	10.14	10.29	40,054	10.196	0.76%
2014-07-14	0	1.310	1.310	1.330	1.300	1.330	518,000	683,580	1.3197	10.14	10.14	10.29	10.06	10.29	66,929	10.214	0.77%
2014-07-11	0	1.300	1.300	1.310	1.290	1.310	200,000	259,900	1.2995	10.06	10.06	10.14	9.984	10.14	25,841	10.058	0.00%
2014-07-10	0	1.300	1.300	1.310	1.300	1.310	238,000	310,200	1.3034	10.06	10.06	10.14	10.06	10.14	30,751	10.087	-0.76%
2014-07-09	0	1.310	1.300	1.310	1.290	1.330	456,000	594,320	1.3033	10.14	10.06	10.14	9.984	10.29	58,918	10.087	0.00%
2014-07-08	0	1.310	1.310	1.320	1.310	1.330	814,000	1,077,220	1.3234	10.14	10.14	10.22	10.14	10.29	105,174	10.242	-0.76%
2014-07-07	0	1.320	1.310	1.330	1.300	1.350	1,546,000	2,036,520	1.3173	10.22	10.14	10.29	10.06	10.45	199,752	10.195	-2.22%
2014-07-04	0	1.350	1.350	1.360	1.340	1.380	768,000	1,039,360	1.3533	10.45	10.45	10.53	10.37	10.68	99,230	10.474	-0.74%
2014-07-03	0	1.360	1.350	1.380	1.350	1.380	288,000	392,680	1.3635	10.53	10.45	10.68	10.45	10.68	37,211	10.553	-0.73%
2014-07-02	0	1.370	1.370	1.380	1.360	1.370	220,000	300,620	1.3665	10.60	10.60	10.68	10.53	10.60	28,425	10.576	1.48%
2014-06-30	0	1.350	1.340	1.350	1.320	1.360	426,000	573,580	1.3464	10.45	10.37	10.45	10.22	10.53	55,042	10.421	2.27%
2014-06-27	0	1.320	1.310	1.320	1.320	1.330	176,000	232,640	1.3218	10.22	10.14	10.22	10.22	10.29	22,740	10.230	-2.22%
2014-06-26	0	1.350	1.350	1.360	1.320	1.350	326,000	437,620	1.3424	10.45	10.45	10.53	10.22	10.45	42,121	10.390	1.50%
2014-06-25	0	1.330	1.330	1.340	1.320	1.360	524,000	700,580	1.3370	10.29	10.29	10.37	10.22	10.53	67,704	10.348	-0.75%
2014-06-24	0	1.340	1.320	1.340	1.290	1.350	1,250,000	1,661,100	1.3289	10.37	10.22	10.37	9.984	10.45	161,507	10.285	2.29%
2014-06-23	0	1.310	1.310	1.340	1.300	1.400	2,580,000	3,442,920	1.3345	10.14	10.14	10.37	10.06	10.84	333,351	10.328	-7.09%
2014-06-20	0	1.410	1.400	1.410	1.370	1.450	828,000	1,164,700	1.4066	10.91	10.84	10.91	10.60	11.22	106,983	10.887	-2.76%
2014-06-19	0	1.450	1.450	1.470	1.450	1.540	968,000	1,433,300	1.4807	11.22	11.22	11.38	11.22	11.92	125,071	11.460	-2.03%
2014-06-18	0	1.480	1.480	1.490	1.470	1.530	582,000	866,460	1.4888	11.45	11.45	11.53	11.38	11.84	75,198	11.522	-3.27%
2014-06-17	0	1.530	1.520	1.530	1.490	1.560	1,204,000	1,846,660	1.5338	11.84	11.76	11.84	11.53	12.07	155,564	11.871	2.68%
2014-06-16	0	1.490	1.490	1.500	1.480	1.540	800,000	1,198,320	1.4979	11.53	11.53	11.61	11.45	11.92	103,365	11.593	-3.25%
2014-06-13	0	1.540	1.540	1.550	1.400	1.580	1,868,000	2,780,500	1.4885	11.92	11.92	12.00	10.84	12.23	241,357	11.520	8.45%
2014-06-12	0	1.420	1.420	1.450	1.420	1.450	412,000	591,480	1.4356	10.99	10.99	11.22	10.99	11.22	53,233	11.111	-2.07%
2014-06-11	0	1.450	1.450	1.460	1.400	1.500	2,724,000	3,984,500	1.4627	11.22	11.22	11.30	10.84	11.61	351,957	11.321	4.32%
2014-06-10	0	1.390	1.380	1.400	1.390	1.420	272,000	380,700	1.3996	10.76	10.68	10.84	10.76	10.99	35,144	10.833	-1.42%
2014-06-09	0	1.410	1.410	1.420	1.410	1.450	480,000	681,700	1.4202	10.91	10.91	10.99	10.91	11.22	62,019	10.992	0.00%
2014-06-06	0	1.410	1.400	1.420	1.390	1.420	396,000	555,420	1.4026	10.91	10.84	10.99	10.76	10.99	51,166	10.855	-0.70%
2014-06-05	0	1.420	1.400	1.420	1.370	1.420	250,000	345,100	1.3804	10.99	10.84	10.99	10.60	10.99	32,301	10.684	2.16%
2014-06-04	0	1.390	1.390	1.410	1.390	1.430	136,000	190,520	1.4009	10.76	10.76	10.91	10.76	11.07	17,572	10.842	-2.11%
2014-06-03	0	1.420	1.420	1.430	1.360	1.470	1,060,000	1,512,140	1.4265	10.99	10.99	11.07	10.53	11.38	136,958	11.041	4.41%
2014-05-30	0	1.360	1.360	1.380	1.360	1.430	468,000	647,060	1.3826	10.53	10.53	10.68	10.53	11.07	60,468	10.701	-1.45%
2014-05-29	0	1.380	1.380	1.390	1.360	1.450	1,048,000	1,466,580	1.3994	10.68	10.68	10.76	10.53	11.22	135,408	10.831	-4.17%
2014-05-28	0	1.440	1.420	1.440	1.370	1.460	1,488,000	2,099,180	1.4107	11.14	10.99	11.14	10.60	11.30	192,258	10.919	2.86%
2014-05-27	0	1.400	1.400	1.410	1.290	1.440	4,110,000	5,691,020	1.3847	10.84	10.84	10.91	9.984	11.14	531,037	10.717	10.24%
2014-05-26	0	1.270	1.260	1.270	1.210	1.270	666,000	833,760	1.2519	9.829	9.752	9.829	9.365	9.829	86,051	9.6891	3.25%
2014-05-23	0	1.230	1.220	1.230	1.190	1.240	578,000	698,600	1.2087	9.520	9.442	9.520	9.210	9.597	74,681	9.3544	0.82%
2014-05-22	0	1.220	1.210	1.230	1.220	1.280	1,016,000	1,258,280	1.2385	9.442	9.365	9.520	9.442	9.907	131,273	9.5852	-3.94%
2014-05-21	0	1.270	1.280	1.290	1.250	1.300	276,000	352,000	1.2754	9.829	9.907	9.984	9.674	10.06	35,661	9.8708	-1.55%
2014-05-20	0	1.290	1.290	1.300	1.290	1.300	154,000	199,380	1.2947	9.984	9.984	10.06	9.984	10.06	19,898	10.020	-2.27%
2014-05-19	0	1.320	1.290	1.320	1.270	1.320	472,000	611,820	1.2962	10.22	9.984	10.22	9.829	10.22	60,985	10.032	0.00%
2014-05-16	0	1.320	1.300	1.320	1.290	1.320	664,000	864,360	1.3017	10.22	10.06	10.22	9.984	10.22	85,793	10.075	-0.75%
2014-05-15	0	1.330	1.320	1.340	1.310	1.360	1,982,000	2,645,680	1.3349	10.29	10.22	10.37	10.14	10.53	256,086	10.331	3.10%
2014-05-14	0	1.290	1.280	1.290	1.200	1.330	1,844,000	2,352,880	1.2760	9.984	9.907	9.984	9.287	10.29	238,256	9.8754	7.50%
2014-05-13	0	1.200	1.200	1.210	1.200	1.230	1,386,000	1,687,800	1.2177	9.287	9.287	9.365	9.287	9.520	179,079	9.4249	0.00%
2014-05-12	0	1.200	1.190	1.200	1.160	1.210	1,238,000	1,478,780	1.1945	9.287	9.210	9.287	8.978	9.365	159,957	9.2449	0.84%
2014-05-09	0	1.190	1.180	1.190	1.180	1.250	3,912,000	4,675,340	1.1951	9.210	9.133	9.210	9.133	9.674	505,454	9.2498	-4.80%
2014-05-08	0	1.250	1.250	1.260	1.240	1.340	2,068,000	2,681,740	1.2968	9.674	9.674	9.752	9.597	10.37	267,198	10.037	-8.09%
2014-05-07	0	1.360	1.360	1.380	1.340	1.390	600,000	820,200	1.3670	10.53	10.53	10.68	10.37	10.76	77,524	10.580	1.49%
2014-05-05	0	1.340	1.340	1.350	1.330	1.370	640,000	858,440	1.3413	10.37	10.37	10.45	10.29	10.60	82,692	10.381	-2.19%
2014-05-02	0	1.370	1.370	1.380	1.300	1.410	1,652,000	2,257,060	1.3663	10.60	10.60	10.68	10.06	10.91	213,448	10.574	-5.52%
2014-04-30	0	1.450	1.450	1.460	1.430	1.500	992,000	1,445,960	1.4576	11.22	11.22	11.30	11.07	11.61	128,172	11.281	-4.61%
2014-04-29	0	1.520	1.500	1.530	1.490	1.550	2,348,120	3,527,963	1.5025	11.76	11.61	11.84	11.53	12.00	303,391	11.628	-0.65%
2014-04-28	0	1.530	1.530	1.550	1.530	1.600	568,000	886,340	1.5605	11.84	11.84	12.00	11.84	12.38	73,389	12.077	-4.38%
2014-04-25	0	1.600	1.600	1.610	1.560	1.610	1,218,000	1,941,980	1.5944	12.38	12.38	12.46	12.07	12.46	157,373	12.340	0.00%
2014-04-24	0	1.600	1.600	1.610	1.510	1.610	1,124,000	1,746,400	1.5537	12.38	12.38	12.46	11.69	12.46	145,228	12.025	4.58%
2014-04-23	0	1.530	1.520	1.530	1.500	1.530	938,000	1,423,440	1.5175	11.84	11.76	11.84	11.61	11.84	121,195	11.745	1.32%
2014-04-22	0	1.510	1.510	1.530	1.480	1.640	3,328,000	5,064,380	1.5217	11.69	11.69	11.84	11.45	12.69	429,997	11.778	-6.79%
2014-04-17	0	1.620	1.610	1.620	1.610	1.710	1,692,000	2,806,340	1.6586	12.54	12.46	12.54	12.46	13.23	218,616	12.837	-5.26%
2014-04-16	0	1.710	1.710	1.730	1.710	1.730	458,000	788,280	1.7211	13.23	13.23	13.39	13.23	13.39	59,176	13.321	-0.58%
2014-04-15	0	1.720	1.720	1.730	1.720	1.760	690,000	1,200,920	1.7405	13.31	13.31	13.39	13.31	13.62	89,152	13.470	-1.15%
2014-04-14	0	1.740	1.710	1.740	1.690	1.750	1,014,000	1,750,360	1.7262	13.47	13.23	13.47	13.08	13.54	131,015	13.360	0.58%
2014-04-11	0	1.730	1.730	1.740	1.720	1.760	704,000	1,224,020	1.7387	13.39	13.39	13.47	13.31	13.62	90,961	13.457	0.00%
2014-04-10	0	1.730	1.730	1.760	1.730	1.770	844,000	1,482,040	1.7560	13.39	13.39	13.62	13.39	13.70	109,050	13.590	-1.70%
2014-04-09	0	1.760	1.760	1.780	1.740	1.770	570,000	1,000,300	1.7549	13.62	13.62	13.78	13.47	13.70	73,647	13.582	0.57%
2014-04-08	0	1.750	1.740	1.760	1.730	1.770	1,068,000	1,869,640	1.7506	13.54	13.47	13.62	13.39	13.70	137,992	13.549	-0.57%
2014-04-07	0	1.760	1.750	1.770	1.750	1.820	1,386,000	2,464,140	1.7779	13.62	13.54	13.70	13.54	14.09	179,079	13.760	-4.35%
2014-04-04	0	1.840	1.840	1.860	1.830	1.870	526,000	971,700	1.8473	14.24	14.24	14.40	14.16	14.47	67,962	14.298	-1.60%
2014-04-03	0	1.870	1.860	1.870	1.800	1.920	1,600,000	2,971,500	1.8572	14.47	14.40	14.47	13.93	14.86	206,730	14.374	3.31%
2014-04-02	0	1.810	1.810	1.820	1.750	1.830	890,000	1,611,640	1.8108	14.01	14.01	14.09	13.54	14.16	114,993	14.015	3.43%
2014-04-01	0	1.750	1.750	1.770	1.750	1.790	1,040,000	1,842,640	1.7718	13.54	13.54	13.70	13.54	13.85	134,374	13.713	-1.13%
2014-03-31	0	1.770	1.770	1.780	1.750	1.800	502,000	886,760	1.7665	13.70	13.70	13.78	13.54	13.93	64,861	13.672	0.00%
2014-03-28	0	1.770	1.770	1.790	1.720	1.780	1,546,000	2,708,920	1.7522	13.70	13.70	13.85	13.31	13.78	199,752	13.561	2.91%
2014-03-27	0	1.720	1.710	1.720	1.700	1.900	4,104,000	7,231,960	1.7622	13.31	13.23	13.31	13.16	14.71	530,261	13.638	-8.51%
2014-03-26	0	1.880	1.870	1.890	1.870	1.900	942,000	1,773,520	1.8827	14.55	14.47	14.63	14.47	14.71	121,712	14.571	0.53%
2014-03-25	0	1.870	1.870	1.890	1.850	1.950	2,684,000	5,072,040	1.8897	14.47	14.47	14.63	14.32	15.09	346,789	14.626	-4.10%
2014-03-24	0	1.950	1.950	1.960	1.940	2.010	930,000	1,822,120	1.9593	15.09	15.09	15.17	15.01	15.56	120,162	15.164	-1.02%
2014-03-21	0	1.970	1.960	1.970	1.970	2.000	984,000	1,946,060	1.9777	15.25	15.17	15.25	15.25	15.48	127,139	15.307	-0.51%
2014-03-20	0	1.980	1.970	1.990	1.960	2.040	1,696,000	3,393,000	2.0006	15.32	15.25	15.40	15.17	15.79	219,133	15.484	-2.46%
2014-03-19	0	2.030	2.000	2.020	2.000	2.090	4,220,000	8,622,600	2.0433	15.71	15.48	15.63	15.48	16.18	545,249	15.814	0.50%
2014-03-18	0	2.020	2.030	2.040	1.940	2.030	5,068,000	10,116,000	1.9961	15.63	15.71	15.79	15.01	15.71	654,816	15.449	2.54%
2014-03-17	0	1.970	1.970	1.980	1.920	1.980	1,704,000	3,337,520	1.9586	15.25	15.25	15.32	14.86	15.32	220,167	15.159	1.03%
2014-03-14	0	1.950	1.950	1.970	1.910	1.980	4,948,000	9,575,080	1.9351	15.09	15.09	15.25	14.78	15.32	639,311	14.977	-2.01%
2014-03-13	0	1.990	1.980	1.990	1.960	2.000	3,584,000	7,110,300	1.9839	15.40	15.32	15.40	15.17	15.48	463,074	15.355	0.00%
2014-03-12	0	1.990	1.970	1.990	1.970	2.000	7,590,000	15,053,980	1.9834	15.40	15.25	15.40	15.25	15.48	980,673	15.351	-0.50%
2014-03-11	0	2.000	2.000	2.010	1.990	2.020	2,110,000	4,235,480	2.0073	15.48	15.48	15.56	15.40	15.63	272,625	15.536	0.00%
2014-03-10	0	2.000	1.990	2.000	1.960	2.020	4,900,000	9,806,300	2.0013	15.48	15.40	15.48	15.17	15.63	633,109	15.489	-1.48%
2014-03-07	0	2.030	2.030	2.040	1.960	2.050	10,772,000	21,708,840	2.0153	15.71	15.71	15.79	15.17	15.87	1,391,807	15.598	2.53%
2014-03-06	0	1.980	1.970	1.980	1.950	2.100	14,466,000	28,903,660	1.9980	15.32	15.25	15.32	15.09	16.25	1,869,093	15.464	-4.81%
2014-03-05	0	2.080	2.070	2.080	1.920	2.110	27,740,000	56,583,980	2.0398	16.10	16.02	16.10	14.86	16.33	3,584,173	15.787	7.77%
2014-03-04	0	1.930	1.930	1.940	1.900	2.010	14,346,000	27,833,860	1.9402	14.94	14.94	15.01	14.71	15.56	1,853,589	15.016	-2.53%
2014-03-03	0	1.980	1.970	1.990	1.970	2.080	25,934,000	52,463,680	2.0230	15.32	15.25	15.40	15.25	16.10	3,350,827	15.657	-3.88%
2014-02-28	0	2.060	2.060	2.070	2.060	2.320	192,284,000	424,494,260	2.2076	15.94	15.94	16.02	15.94	17.96	24,844,239	17.086

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.