Prices and Webb-site Total Returns

Pinestone Capital Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08097	2015-06-12	2017-06-07	2017-06-08	Docs
HK Main	00804	2017-06-08			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
2025-11-03	0	4.860	4.850	4.960	4.820	4.900	126,250	611,562	4.8441	4.860	4.850	4.960	4.820	4.900	126,250	4.8441	-0.82%
2025-10-31	0	4.900	4.900	5.180	4.560	5.000	50,000	239,000	4.7800	4.900	4.900	5.180	4.560	5.000	50,000	4.7800	2.08%
2025-10-30	0	4.800	4.800	4.990	4.600	5.100	132,790	651,164	4.9037	4.800	4.800	4.990	4.600	5.100	132,790	4.9037	-7.69%
2025-10-28	0	5.200	4.800	5.370	4.820	5.200	131,375	657,331	5.0035	5.200	4.800	5.370	4.820	5.200	131,375	5.0035	0.78%
2025-10-27	0	5.160	5.160	5.330	5.120	5.500	110,175	588,660	5.3430	5.160	5.160	5.330	5.120	5.500	110,175	5.3430	3.41%
2025-10-24	0	4.990	4.800	4.990	4.290	5.610	460,536	2,359,953	5.1244	4.990	4.800	4.990	4.290	5.610	460,536	5.1244	20.24%
2025-10-23	0	4.150	4.150	4.290	4.120	4.250	50,000	208,850	4.1770	4.150	4.150	4.290	4.120	4.250	50,000	4.1770	-3.71%
2025-10-22	0	4.310	4.150	4.420	4.140	4.320	105,750	450,987	4.2647	4.310	4.150	4.420	4.140	4.320	105,750	4.2647	4.11%
2025-10-21	0	4.140	3.630	4.140	3.110	4.150	276,650	1,058,183	3.8250	4.140	3.630	4.140	3.110	4.150	276,650	3.8250	33.12%
2025-10-20	0	3.110	2.960	3.290	3.040	3.200	55,225	170,779	3.0924	3.110	2.960	3.290	3.040	3.200	55,225	3.0924	-2.81%
2025-10-17	0	3.200	2.940	3.240	2.910	3.250	90,500	277,060	3.0614	3.200	2.940	3.240	2.910	3.250	90,500	3.0614	-2.74%
2025-10-16	0	3.290	3.190	3.300	3.180	3.290	55,000	177,350	3.2245	3.290	3.190	3.300	3.180	3.290	55,000	3.2245	-0.30%
2025-10-15	0	3.300	3.010	3.300	2.400	3.570	345,401	945,594	2.7377	3.300	3.010	3.300	2.400	3.570	345,401	2.7377	-9.59%
2025-10-14	0	3.650	2.520	3.650	3.850	4.120	36,000	141,710	3.9364	3.650	2.520	3.650	3.850	4.120	36,000	3.9364	-12.47%
2025-10-13	0	4.170	3.550	4.200	4.160	4.250	50,000	209,500	4.1900	4.170	3.550	4.200	4.160	4.250	50,000	4.1900	0.24%
2025-10-10	0	4.160	4.020	4.190	4.100	4.200	66,000	273,240	4.1400	4.160	4.020	4.190	4.100	4.200	66,000	4.1400	1.22%
2025-10-09	0	4.110	3.860	4.130	4.100	4.200	55,000	228,350	4.1518	4.110	3.860	4.130	4.100	4.200	55,000	4.1518	-3.29%
2025-10-08	0	4.250	4.000	4.390	4.110	4.500	65,000	281,900	4.3369	4.250	4.000	4.390	4.110	4.500	65,000	4.3369	-5.56%
2025-10-06	0	4.500	4.500	4.890	4.500	4.520	40,000	180,200	4.5050	4.500	4.500	4.890	4.500	4.520	40,000	4.5050	2.27%
2025-10-03	0	4.400	4.500	4.700	3.150	4.500	140,680	545,230	3.8757	4.400	4.500	4.700	3.150	4.500	140,680	3.8757	42.39%
2025-10-02	0	3.090	3.090	-	2.870	3.050	35,150	103,317	2.9393	3.090	3.090	-	2.870	3.050	35,150	2.9393	8.04%
2025-09-30	0	2.860	2.860	3.100	2.810	2.870	60,000	170,800	2.8467	2.860	2.860	3.100	2.810	2.870	60,000	2.8467	2.88%
2025-09-29	0	2.780	2.760	3.060	2.780	2.780	6,275	17,428	2.7774	2.780	2.760	3.060	2.780	2.780	6,275	2.7774	0.00%
2025-09-26	0	2.780	2.780	3.000	2.750	3.000	48,050	133,833	2.7853	2.780	2.780	3.000	2.750	3.000	48,050	2.7853	-0.36%
2025-09-25	0	2.790	2.550	3.100	2.790	2.880	51,250	145,900	2.8468	2.790	2.550	3.100	2.790	2.880	51,250	2.8468	-2.11%
2025-09-24	0	2.850	-	2.850	2.850	2.850	10,000	28,500	2.8500	2.850	-	2.850	2.850	2.850	10,000	2.8500	0.00%
2025-09-23	0	2.850	2.600	3.150	-	-	750	1,920	2.5600	2.850	2.600	3.150	-	-	750	2.5600	0.00%
2025-09-22	0	2.850	2.500	3.000	-	-	0	0	-	2.850	2.500	3.000	-	-	0	-	0.00%
2025-09-19	0	2.850	2.300	2.900	2.800	2.850	15,000	42,250	2.8167	2.850	2.300	2.900	2.800	2.850	15,000	2.8167	9.62%
2025-09-18	0	2.600	2.600	-	-	-	0	0	-	2.600	2.600	-	-	-	0	-	5.26%
2025-09-17	0	2.470	2.200	-	-	-	0	0	-	2.470	2.200	-	-	-	0	-	0.00%
2025-09-16	0	2.470	2.360	2.720	-	-	0	0	-	2.470	2.360	2.720	-	-	0	-	0.00%
2025-09-15	0	2.470	2.390	2.720	2.470	2.470	16,025	38,708	2.4155	2.470	2.390	2.720	2.470	2.470	16,025	2.4155	0.00%
2025-09-12	0	2.470	2.350	-	-	-	0	0	-	2.470	2.350	-	-	-	0	-	0.00%
2025-09-11	0	2.470	2.300	2.600	2.470	2.550	15,812	39,638	2.5068	2.470	2.300	2.600	2.470	2.550	15,812	2.5068	-3.14%
2025-09-10	0	2.550	2.200	2.550	2.540	2.550	31,013	77,390	2.4954	2.550	2.200	2.550	2.540	2.550	31,013	2.4954	-0.78%
2025-09-09	0	2.570	2.210	2.800	-	-	3,125	7,225	2.3120	2.570	2.210	2.800	-	-	3,125	2.3120	0.00%
2025-09-08	0	2.570	2.200	2.790	-	-	0	0	-	2.570	2.200	2.790	-	-	0	-	0.00%
2025-09-05	0	2.570	2.570	3.100	2.570	2.570	15,112	38,067	2.5190	2.570	2.570	3.100	2.570	2.570	15,112	2.5190	-4.81%
2025-09-04	0	2.700	2.210	-	2.700	2.700	8,250	20,922	2.5360	2.700	2.210	-	2.700	2.700	8,250	2.5360	0.00%
2025-09-03	0	2.700	2.300	3.100	-	-	912	1,824	2.0000	2.700	2.300	3.100	-	-	912	2.0000	0.00%
2025-09-02	0	2.700	1.870	-	-	-	425	787	1.8518	2.700	1.870	-	-	-	425	1.8518	0.00%
2025-09-01	0	2.700	2.700	-	-	-	250	665	2.6600	2.700	2.700	-	-	-	250	2.6600	0.00%
2025-08-29	0	2.700	2.530	2.850	2.500	2.700	5,000	13,050	2.6100	2.700	2.530	2.850	2.500	2.700	5,000	2.6100	10.20%
2025-08-28	0	2.450	2.450	2.700	2.400	2.800	3,500	9,275	2.6500	2.450	2.450	2.700	2.400	2.800	3,500	2.6500	-9.26%
2025-08-27	0	2.700	2.400	2.700	2.700	2.700	250	675	2.7000	2.700	2.400	2.700	2.700	2.700	250	2.7000	4.25%
2025-08-26	0	2.590	2.360	2.590	2.360	2.790	8,200	21,867	2.6667	2.590	2.360	2.590	2.360	2.790	8,200	2.6667	11.64%
2025-08-25	0	2.320	2.320	2.800	2.300	2.700	12,344	31,859	2.5809	2.320	2.320	2.800	2.300	2.700	12,344	2.5809	-9.02%
2025-08-22	0	2.550	2.460	2.850	2.460	2.860	7,975	21,791	2.7324	2.550	2.460	2.850	2.460	2.860	7,975	2.7324	-1.92%
2025-08-21	0	2.600	2.460	2.930	2.460	2.660	14,001	36,792	2.6278	2.600	2.460	2.930	2.460	2.660	14,001	2.6278	-2.26%
2025-08-20	0	2.660	2.660	2.850	2.660	2.920	9,503	26,833	2.8236	2.660	2.660	2.850	2.660	2.920	9,503	2.8236	-10.14%
2025-08-19	0	2.960	2.810	2.960	2.800	3.100	61,976	184,858	2.9827	2.960	2.810	2.960	2.800	3.100	61,976	2.9827	-1.73%
2025-08-18	0	5.040	5.040	-	5.000	5.030	45,750	229,087	5.0074	3.012	3.012	-	2.988	3.006	76,554	2.9925	0.80%
2025-08-15	0	0.250	0.250	0.265	0.250	0.300	2,458,000	653,132	0.2657	2.988	2.988	3.167	2.988	3.586	205,649	3.1759	-12.28%
2025-08-14	0	0.285	0.285	0.305	0.280	0.310	1,364,500	405,622	0.2973	3.406	3.406	3.645	3.347	3.705	114,161	3.5531	0.00%
2025-08-13	0	0.285	0.280	0.285	0.260	0.285	800,000	222,725	0.2784	3.406	3.347	3.406	3.108	3.406	66,932	3.3276	9.62%
2025-08-12	0	0.260	0.260	0.275	0.260	0.265	195,000	51,250	0.2628	3.108	3.108	3.287	3.108	3.167	16,315	3.1413	1.96%
2025-08-11	0	0.255	0.242	0.255	0.250	0.255	62,500	15,775	0.2524	3.048	2.892	3.048	2.988	3.048	5,229	3.0168	-1.92%
2025-08-08	0	0.260	0.260	0.275	0.260	0.260	85,000	22,100	0.2600	3.108	3.108	3.287	3.108	3.108	7,112	3.1076	0.00%
2025-08-07	0	0.260	0.250	0.260	0.255	0.260	1,315,000	339,575	0.2582	3.108	2.988	3.108	3.048	3.108	110,020	3.0865	4.00%
2025-08-06	0	0.250	0.250	0.260	0.250	0.250	185,000	46,250	0.2500	2.988	2.988	3.108	2.988	2.988	15,478	2.9881	0.00%
2025-08-05	0	0.250	0.250	0.255	0.250	0.250	50,000	12,500	0.2500	2.988	2.988	3.048	2.988	2.988	4,183	2.9881	-1.96%
2025-08-04	0	0.255	0.248	0.255	0.250	0.260	925,000	238,300	0.2576	3.048	2.964	3.048	2.988	3.108	77,390	3.0792	4.08%
2025-08-01	0	0.245	0.241	0.246	0.241	0.245	35,000	8,555	0.2444	2.928	2.881	2.940	2.881	2.928	2,928	2.9215	0.00%
2025-07-31	0	0.245	0.245	0.249	0.242	0.249	119,000	28,810	0.2421	2.928	2.928	2.976	2.892	2.976	9,956	2.8937	-1.61%
2025-07-30	0	0.249	0.247	0.260	0.249	0.275	4,229,995	1,047,604	0.2477	2.976	2.952	3.108	2.976	3.287	353,904	2.9601	1.22%
2025-07-29	0	0.246	0.246	0.247	0.238	0.246	3,815,000	938,170	0.2459	2.940	2.940	2.952	2.845	2.940	319,183	2.9393	0.00%
2025-07-28	0	0.246	0.245	0.246	0.232	0.246	520,000	125,405	0.2412	2.940	2.928	2.940	2.773	2.940	43,506	2.8825	-3.53%
2025-07-25	0	0.255	0.255	0.260	0.221	0.260	715,000	179,980	0.2517	3.048	3.048	3.108	2.641	3.108	59,821	3.0087	14.35%
2025-07-24	0	0.223	0.222	0.230	0.221	0.232	1,200,000	269,775	0.2248	2.665	2.653	2.749	2.641	2.773	100,398	2.6870	-3.04%
2025-07-23	0	0.230	0.227	0.232	0.215	0.230	690,000	154,650	0.2241	2.749	2.713	2.773	2.570	2.749	57,729	2.6789	2.68%
2025-07-22	0	0.224	0.222	0.224	0.220	0.225	345,250	77,070	0.2232	2.677	2.653	2.677	2.630	2.689	28,885	2.6681	-2.61%
2025-07-21	0	0.230	0.229	0.230	0.228	0.243	1,240,000	289,240	0.2333	2.749	2.737	2.749	2.725	2.904	103,745	2.7880	-4.17%
2025-07-18	0	0.240	0.240	0.249	0.234	0.265	1,345,000	339,065	0.2521	2.869	2.869	2.976	2.797	3.167	112,530	3.0131	-2.44%
2025-07-17	0	0.246	0.233	0.246	0.220	0.247	1,885,000	437,195	0.2319	2.940	2.785	2.940	2.630	2.952	157,709	2.7722	6.49%
2025-07-16	0	0.231	0.237	0.240	0.220	0.255	3,824,000	923,128	0.2414	2.761	2.833	2.869	2.630	3.048	319,936	2.8853	-1.70%
2025-07-15	0	0.235	0.232	0.239	0.185	0.385	28,228,500	7,339,447	0.2600	2.809	2.773	2.857	2.211	4.602	2,361,747	3.1076	26.34%
2025-07-14	0	0.186	0.179	0.189	0.172	0.186	595,250	107,541	0.1807	2.223	2.139	2.259	2.056	2.223	49,802	2.1594	8.14%
2025-07-11	0	0.172	0.172	0.178	0.165	0.180	1,084,000	186,104	0.1717	2.056	2.056	2.128	1.972	2.151	90,693	2.0520	6.83%
2025-07-10	0	0.161	0.160	0.166	0.153	0.161	525,000	84,145	0.1603	1.924	1.912	1.984	1.829	1.924	43,924	1.9157	5.92%
2025-07-09	0	0.152	0.150	0.157	0.150	0.154	355,000	53,805	0.1516	1.817	1.793	1.877	1.793	1.841	29,701	1.8115	1.33%
2025-07-08	0	0.150	0.150	0.154	0.140	0.158	1,120,000	163,200	0.1457	1.793	1.793	1.841	1.673	1.888	93,705	1.7416	2.04%
2025-07-07	0	0.147	0.147	0.158	0.147	0.147	45,000	6,615	0.1470	1.757	1.757	1.888	1.757	1.757	3,765	1.7570	-5.16%
2025-07-04	0	0.155	0.144	0.151	0.143	0.155	325,000	48,440	0.1490	1.853	1.721	1.805	1.709	1.853	27,191	1.7815	-1.27%
2025-07-03	0	0.157	0.152	0.153	0.157	0.157	165,000	25,905	0.1570	1.877	1.817	1.829	1.877	1.877	13,805	1.8765	0.00%
2025-07-02	0	0.157	0.153	0.160	0.141	0.161	958,750	150,095	0.1566	1.877	1.829	1.912	1.685	1.924	80,214	1.8712	8.28%
2025-06-30	0	0.145	0.133	0.150	-	-	0	0	-	1.733	1.590	1.793	-	-	0	-	0.00%
2025-06-27	0	0.145	0.145	0.153	0.143	0.156	515,000	79,060	0.1535	1.733	1.733	1.829	1.709	1.865	43,088	1.8349	4.32%
2025-06-26	0	0.139	0.139	0.148	0.139	0.155	1,753,125	258,632	0.1475	1.661	1.661	1.769	1.661	1.853	146,676	1.7633	5.30%
2025-06-25	0	0.132	0.128	0.129	0.128	0.151	1,270,000	169,770	0.1337	1.578	1.530	1.542	1.530	1.805	106,255	1.5978	1.54%
2025-06-24	0	0.130	0.121	0.127	0.125	0.130	685,000	88,370	0.1290	1.554	1.446	1.518	1.494	1.554	57,311	1.5419	0.78%
2025-06-23	0	0.129	0.120	0.129	0.120	0.129	275,000	33,855	0.1231	1.542	1.434	1.542	1.434	1.542	23,008	1.4714	7.50%
2025-06-20	0	0.120	0.120	0.125	0.120	0.125	173,500	21,577	0.1244	1.434	1.434	1.494	1.434	1.494	14,516	1.4864	-2.44%
2025-06-19	0	0.123	0.118	0.123	0.117	0.123	515,000	61,320	0.1191	1.470	1.410	1.470	1.398	1.470	43,088	1.4231	6.96%
2025-06-18	0	0.115	0.115	0.119	0.111	0.124	870,000	101,140	0.1163	1.375	1.375	1.422	1.327	1.482	72,789	1.3895	-7.26%
2025-06-17	0	0.124	0.115	0.125	0.123	0.133	480,000	60,880	0.1268	1.482	1.375	1.494	1.470	1.590	40,159	1.5160	1.64%
2025-06-16	0	0.122	0.122	0.129	0.116	0.122	122,500	14,885	0.1215	1.458	1.458	1.542	1.386	1.458	10,249	1.4523	0.00%
2025-06-13	0	0.122	0.122	0.129	0.121	0.130	1,175,000	146,725	0.1249	1.458	1.458	1.542	1.446	1.554	98,307	1.4925	-8.96%
2025-06-12	0	0.134	0.131	0.134	0.134	0.142	232,500	31,715	0.1364	1.602	1.566	1.602	1.602	1.697	19,452	1.6304	-2.19%
2025-06-11	0	0.137	0.137	0.142	0.109	0.147	8,881,750	1,073,764	0.1209	1.637	1.637	1.697	1.303	1.757	743,095	1.4450	-2.14%
2025-06-10	0	0.140	0.134	0.140	0.138	0.155	1,380,000	204,485	0.1482	1.673	1.602	1.673	1.649	1.853	115,458	1.7711	-7.28%
2025-06-09	0	0.151	0.136	0.151	0.132	0.151	1,590,000	227,090	0.1428	1.805	1.626	1.805	1.578	1.805	133,028	1.7071	7.86%
2025-06-06	0	0.140	0.140	0.142	0.138	0.141	210,000	29,485	0.1404	1.673	1.673	1.697	1.649	1.685	17,570	1.6782	0.00%
2025-06-05	0	0.140	0.137	0.140	-	-	5,000	700	0.1400	1.673	1.637	1.673	-	-	418	1.6733	0.00%
2025-06-04	0	0.140	0.133	0.142	0.135	0.140	90,000	12,500	0.1389	1.673	1.590	1.697	1.614	1.673	7,530	1.6601	0.00%
2025-06-03	0	0.140	0.133	0.140	0.133	0.141	70,000	9,465	0.1352	1.673	1.590	1.673	1.590	1.685	5,857	1.6161	-0.71%
2025-06-02	0	0.141	0.131	0.141	0.131	0.150	1,060,000	144,525	0.1363	1.685	1.566	1.685	1.566	1.793	88,685	1.6296	6.02%
2025-05-30	0	0.133	0.133	0.138	0.126	0.140	1,145,000	157,175	0.1373	1.590	1.590	1.649	1.506	1.673	95,797	1.6407	-1.48%
2025-05-29	0	0.135	0.131	0.135	0.122	0.135	1,145,000	149,350	0.1304	1.614	1.566	1.614	1.458	1.614	95,797	1.5590	5.47%
2025-05-28	0	0.128	0.120	0.122	0.117	0.129	455,000	55,800	0.1226	1.530	1.434	1.458	1.398	1.542	38,068	1.4658	7.56%
2025-05-27	0	0.119	0.119	0.125	0.115	0.125	275,000	33,745	0.1227	1.422	1.422	1.494	1.375	1.494	23,008	1.4667	3.48%
2025-05-26	0	0.115	0.113	0.118	0.113	0.125	615,000	72,530	0.1179	1.375	1.351	1.410	1.351	1.494	51,454	1.4096	-8.00%
2025-05-23	0	0.125	0.119	0.125	0.119	0.126	20,000	2,480	0.1240	1.494	1.422	1.494	1.422	1.506	1,673	1.4821	0.00%
2025-05-22	0	0.125	0.115	0.125	0.112	0.125	535,000	63,730	0.1191	1.494	1.375	1.494	1.339	1.494	44,761	1.4238	-0.79%
2025-05-21	0	0.126	0.126	0.132	0.126	0.134	1,475,000	190,805	0.1294	1.506	1.506	1.578	1.506	1.602	123,406	1.5462	-5.97%
2025-05-20	0	0.134	0.128	0.134	0.129	0.134	205,000	26,685	0.1302	1.602	1.530	1.602	1.542	1.602	17,151	1.5559	4.69%
2025-05-19	0	0.128	0.128	0.134	0.128	0.132	125,000	16,200	0.1296	1.530	1.530	1.602	1.530	1.578	10,458	1.5490	-3.03%
2025-05-16	0	0.132	0.132	0.140	0.132	0.138	244,000	32,199	0.1320	1.578	1.578	1.673	1.578	1.649	20,414	1.5773	-4.35%
2025-05-15	0	0.138	0.131	0.138	0.127	0.138	540,000	72,290	0.1339	1.649	1.566	1.649	1.518	1.649	45,179	1.6001	3.76%
2025-05-14	0	0.133	0.130	0.133	0.122	0.135	1,595,000	209,420	0.1313	1.590	1.554	1.590	1.458	1.614	133,446	1.5693	3.10%
2025-05-13	0	0.129	0.129	0.134	0.127	0.138	970,000	127,355	0.1313	1.542	1.542	1.602	1.518	1.649	81,155	1.5693	-4.44%
2025-05-12	0	0.135	0.135	0.142	0.134	0.145	2,025,000	280,975	0.1388	1.614	1.614	1.697	1.602	1.733	169,422	1.6584	2.27%
2025-05-09	0	0.132	0.131	0.134	0.130	0.143	4,775,000	654,275	0.1370	1.578	1.566	1.602	1.554	1.709	399,502	1.6377	5.60%
2025-05-08	0	0.125	0.125	0.130	0.120	0.133	3,565,000	450,920	0.1265	1.494	1.494	1.554	1.434	1.590	298,267	1.5118	0.00%
2025-05-07	0	0.125	0.123	0.128	0.112	0.139	11,450,000	1,453,845	0.1270	1.494	1.470	1.530	1.339	1.661	957,968	1.5176	-5.30%
2025-05-06	0	0.132	0.132	0.133	0.107	0.140	37,965,000	4,710,760	0.1241	1.578	1.578	1.590	1.279	1.673	3,176,355	1.4831	11.86%
2025-05-02	0	0.118	0.116	0.118	0.100	0.239	147,436,000	15,409,695	0.1045	1.410	1.386	1.410	1.195	2.857	12,335,283	1.2492	-43.54%
2025-04-30	0	0.209	0.202	0.224	-	-	0	0	-	2.498	2.414	2.677	-	-	0	-	0.00%
2025-04-29	0	0.209	0.209	0.224	0.208	0.227	120,000	26,405	0.2200	2.498	2.498	2.677	2.486	2.713	10,040	2.6300	-0.95%
2025-04-28	0	0.211	0.206	0.225	-	-	0	0	-	2.522	2.462	2.689	-	-	0	-	0.00%
2025-04-25	0	0.211	0.210	0.222	0.206	0.211	120,000	24,770	0.2064	2.522	2.510	2.653	2.462	2.522	10,040	2.4672	0.00%
2025-04-24	0	0.211	0.211	0.217	0.211	0.226	65,000	14,175	0.2181	2.522	2.522	2.594	2.522	2.701	5,438	2.6065	-6.22%
2025-04-23	0	0.225	0.206	0.225	-	-	0	0	-	2.689	2.462	2.689	-	-	0	-	0.00%
2025-04-22	0	0.225	0.205	0.225	0.189	0.225	240,000	52,285	0.2179	2.689	2.450	2.689	2.259	2.689	20,080	2.6039	17.19%
2025-04-17	0	0.192	0.191	0.209	0.190	0.210	450,000	89,000	0.1978	2.295	2.283	2.498	2.271	2.510	37,649	2.3639	-1.54%
2025-04-16	0	0.195	0.191	0.210	-	-	0	0	-	2.331	2.283	2.510	-	-	0	-	0.00%
2025-04-15	0	0.195	0.188	0.215	-	-	0	0	-	2.331	2.247	2.570	-	-	0	-	0.00%
2025-04-14	0	0.195	0.192	0.216	-	-	0	0	-	2.331	2.295	2.582	-	-	0	-	0.00%
2025-04-11	0	0.195	0.180	0.216	0.195	0.195	5,000	975	0.1950	2.331	2.151	2.582	2.331	2.331	418	2.3307	-2.99%
2025-04-10	0	0.201	0.200	0.210	0.197	0.210	342,000	69,441	0.2030	2.402	2.390	2.510	2.355	2.510	28,614	2.4269	2.55%
2025-04-09	0	0.196	0.176	0.200	0.196	0.196	40,000	7,840	0.1960	2.343	2.104	2.390	2.343	2.343	3,347	2.3427	0.00%
2025-04-08	0	0.196	0.184	0.191	0.195	0.196	35,000	6,835	0.1953	2.343	2.199	2.283	2.331	2.343	2,928	2.3341	0.51%
2025-04-07	0	0.195	0.190	0.195	0.183	0.196	165,000	31,275	0.1895	2.331	2.271	2.331	2.187	2.343	13,805	2.2655	3.72%
2025-04-03	0	0.188	0.187	0.188	0.193	0.193	25,000	4,705	0.1882	2.247	2.235	2.247	2.307	2.307	2,092	2.2494	-0.53%
2025-04-02	0	0.189	0.187	0.195	0.184	0.189	65,000	12,200	0.1877	2.259	2.235	2.331	2.199	2.259	5,438	2.2434	0.00%
2025-04-01	0	0.189	0.183	0.194	0.189	0.208	460,000	89,720	0.1950	2.259	2.187	2.319	2.259	2.486	38,486	2.3312	-4.55%
2025-03-31	0	0.198	0.191	0.204	0.187	0.200	3,695,000	736,445	0.1993	2.367	2.283	2.438	2.235	2.390	309,143	2.3822	1.54%
2025-03-28	0	0.195	0.192	0.204	0.190	0.208	90,000	17,765	0.1974	2.331	2.295	2.438	2.271	2.486	7,530	2.3593	-0.51%
2025-03-27	0	0.196	0.188	0.211	0.196	0.211	40,000	8,215	0.2054	2.343	2.247	2.522	2.343	2.522	3,347	2.4547	-0.51%
2025-03-26	0	0.197	0.196	0.210	0.195	0.195	40,000	7,800	0.1950	2.355	2.343	2.510	2.331	2.331	3,347	2.3307	1.03%
2025-03-25	0	0.195	0.194	0.199	0.183	0.192	100,000	18,850	0.1885	2.331	2.319	2.379	2.187	2.295	8,367	2.2530	1.56%
2025-03-24	0	0.192	0.192	0.199	0.188	0.215	90,000	18,565	0.2063	2.295	2.295	2.379	2.247	2.570	7,530	2.4655	-1.54%
2025-03-21	0	0.195	0.195	0.216	0.191	0.193	10,000	1,920	0.1920	2.331	2.331	2.582	2.283	2.307	837	2.2949	-2.50%
2025-03-20	0	0.200	0.200	0.205	0.193	0.200	125,000	24,965	0.1997	2.390	2.390	2.450	2.307	2.390	10,458	2.3871	-2.44%
2025-03-19	0	0.205	0.200	0.215	0.205	0.219	45,000	9,645	0.2143	2.450	2.390	2.570	2.450	2.618	3,765	2.5618	0.00%
2025-03-18	0	0.205	0.205	0.215	0.205	0.210	115,000	23,625	0.2054	2.450	2.450	2.570	2.450	2.510	9,622	2.4554	2.50%
2025-03-17	0	0.200	0.200	0.216	0.198	0.218	23,312,500	4,871,155	0.2090	2.390	2.390	2.582	2.367	2.606	1,950,448	2.4975	0.50%
2025-03-14	0	0.199	0.188	0.206	-	-	0	0	-	2.379	2.247	2.462	-	-	0	-	0.00%
2025-03-13	0	0.199	0.188	0.206	-	-	0	0	-	2.379	2.247	2.462	-	-	0	-	0.00%
2025-03-12	0	0.199	0.191	0.206	-	-	0	0	-	2.379	2.283	2.462	-	-	0	-	0.00%
2025-03-11	0	0.199	0.188	0.203	0.187	0.200	1,615,000	321,425	0.1990	2.379	2.247	2.426	2.235	2.390	135,120	2.3788	4.19%
2025-03-10	0	0.191	0.191	0.194	0.190	0.198	180,000	34,680	0.1927	2.283	2.283	2.319	2.271	2.367	15,060	2.3028	-2.05%
2025-03-07	0	0.195	0.188	0.198	0.187	0.196	400,000	77,995	0.1950	2.331	2.247	2.367	2.235	2.343	33,466	2.3306	-0.51%
2025-03-06	0	0.196	0.196	0.199	0.186	0.199	230,000	45,120	0.1962	2.343	2.343	2.379	2.223	2.379	19,243	2.3447	-2.00%
2025-03-05	0	0.200	0.196	0.200	-	-	0	0	-	2.390	2.343	2.390	-	-	0	-	0.00%
2025-03-04	0	0.200	0.196	0.200	0.196	0.200	160,000	31,380	0.1961	2.390	2.343	2.390	2.343	2.390	13,386	2.3442	0.00%
2025-03-03	0	0.200	0.196	0.200	0.182	0.200	290,000	56,730	0.1956	2.390	2.343	2.390	2.175	2.390	24,263	2.3381	4.71%
2025-02-28	0	0.191	0.185	0.195	0.190	0.195	85,000	16,390	0.1928	2.283	2.211	2.331	2.271	2.331	7,112	2.3047	-0.52%
2025-02-27	0	0.192	0.192	0.195	0.192	0.192	127,250	24,423	0.1919	2.295	2.295	2.331	2.295	2.295	10,646	2.2940	-1.54%
2025-02-26	0	0.195	0.194	0.195	0.191	0.195	180,000	34,865	0.1937	2.331	2.319	2.331	2.283	2.331	15,060	2.3151	1.56%
2025-02-25	0	0.192	0.192	0.194	0.192	0.195	145,000	28,080	0.1937	2.295	2.295	2.319	2.295	2.331	12,131	2.3146	-1.54%
2025-02-24	0	0.195	0.195	0.198	0.193	0.198	30,000	5,855	0.1952	2.331	2.331	2.367	2.307	2.367	2,510	2.3327	-1.52%
2025-02-21	0	0.198	0.198	0.205	0.196	0.206	85,000	17,180	0.2021	2.367	2.367	2.450	2.343	2.462	7,112	2.4158	-1.00%
2025-02-20	0	0.200	0.198	0.200	0.192	0.200	235,000	46,230	0.1967	2.390	2.367	2.390	2.295	2.390	19,661	2.3513	2.56%
2025-02-19	0	0.195	0.191	0.193	0.193	0.200	3,710,000	730,625	0.1969	2.331	2.283	2.307	2.307	2.390	310,398	2.3538	-0.51%
2025-02-18	0	0.196	0.196	0.197	0.192	0.200	320,000	63,060	0.1971	2.343	2.343	2.355	2.295	2.390	26,773	2.3554	-1.01%
2025-02-17	0	0.198	0.193	0.196	0.191	0.205	1,477,500	289,887	0.1962	2.367	2.307	2.343	2.283	2.450	123,616	2.3451	2.59%
2025-02-14	0	0.193	0.191	0.193	0.190	0.204	2,870,000	567,850	0.1979	2.307	2.283	2.307	2.271	2.438	240,120	2.3649	1.58%
2025-02-13	0	0.190	0.188	0.190	0.190	0.190	10,000	1,900	0.1900	2.271	2.247	2.271	2.271	2.271	837	2.2710	-2.06%
2025-02-12	0	0.194	0.192	0.195	0.183	0.197	280,000	53,675	0.1917	2.319	2.295	2.331	2.187	2.355	23,426	2.2912	0.52%
2025-02-11	0	0.193	0.192	0.198	0.192	0.192	32,500	6,227	0.1916	2.307	2.295	2.367	2.295	2.295	2,719	2.2901	0.52%
2025-02-10	0	0.192	0.192	0.199	0.192	0.199	173,750	33,800	0.1945	2.295	2.295	2.379	2.295	2.379	14,537	2.3251	-5.42%
2025-02-07	0	0.203	0.196	0.203	0.180	0.207	615,000	119,185	0.1938	2.426	2.343	2.426	2.151	2.474	51,454	2.3163	14.04%
2025-02-06	0	0.178	0.177	0.178	0.178	0.196	1,325,000	243,925	0.1841	2.128	2.116	2.128	2.128	2.343	110,857	2.2004	-8.25%
2025-02-05	0	0.194	0.192	0.197	0.192	0.218	627,000	126,184	0.2013	2.319	2.295	2.355	2.295	2.606	52,458	2.4054	-10.19%
2025-02-04	0	0.216	0.214	0.217	0.214	0.216	305,000	65,670	0.2153	2.582	2.558	2.594	2.558	2.582	25,518	2.5735	1.41%
2025-02-03	0	0.213	0.213	0.217	0.211	0.218	90,000	19,190	0.2132	2.546	2.546	2.594	2.522	2.606	7,530	2.5485	-2.74%
2025-01-28	0	0.219	0.217	0.227	-	-	0	0	-	2.618	2.594	2.713	-	-	0	-	0.00%
2025-01-27	0	0.219	0.217	0.224	0.218	0.223	5,565,000	1,220,905	0.2194	2.618	2.594	2.677	2.606	2.665	465,598	2.6222	0.00%
2025-01-24	0	0.219	0.219	0.226	0.219	0.231	822,250	184,018	0.2238	2.618	2.618	2.701	2.618	2.761	68,794	2.6749	-4.78%
2025-01-23	0	0.230	0.225	0.230	0.210	0.250	37,095,000	8,277,470	0.2231	2.749	2.689	2.749	2.510	2.988	3,103,566	2.6671	5.50%
2025-01-22	0	0.218	0.212	0.223	0.217	0.230	75,000	16,805	0.2241	2.606	2.534	2.665	2.594	2.749	6,275	2.6781	0.46%
2025-01-21	0	0.217	0.216	0.227	0.216	0.230	130,000	28,705	0.2208	2.594	2.582	2.713	2.582	2.749	10,876	2.6392	-3.13%
2025-01-20	0	0.224	0.219	0.225	0.218	0.226	80,000	17,885	0.2236	2.677	2.618	2.689	2.606	2.701	6,693	2.6721	-0.44%
2025-01-17	0	0.225	0.221	0.225	0.216	0.229	3,498,500	773,693	0.2211	2.689	2.641	2.689	2.582	2.737	292,703	2.6433	2.27%
2025-01-16	0	0.220	0.216	0.220	0.216	0.221	525,000	113,900	0.2170	2.630	2.582	2.630	2.582	2.641	43,924	2.5931	2.33%
2025-01-15	0	0.215	0.216	0.220	0.214	0.222	100,000	21,865	0.2187	2.570	2.582	2.630	2.558	2.653	8,367	2.6134	0.00%
2025-01-14	0	0.215	0.214	0.219	0.212	0.224	200,000	43,580	0.2179	2.570	2.558	2.618	2.534	2.677	16,733	2.6044	0.00%
2025-01-13	0	0.215	0.208	0.215	-	-	0	0	-	2.570	2.486	2.570	-	-	0	-	0.00%
2025-01-10	0	0.215	0.208	0.218	0.215	0.220	40,000	8,710	0.2178	2.570	2.486	2.606	2.570	2.630	3,347	2.6026	0.00%
2025-01-09	0	0.215	0.215	0.227	0.206	0.216	480,000	101,610	0.2117	2.570	2.570	2.713	2.462	2.582	40,159	2.5302	-5.29%
2025-01-08	0	0.227	0.225	0.227	0.225	0.229	59,000	13,305	0.2255	2.713	2.689	2.713	2.689	2.737	4,936	2.6954	5.09%
2025-01-07	0	0.216	0.216	0.225	0.216	0.216	100,000	21,600	0.2160	2.582	2.582	2.689	2.582	2.582	8,367	2.5817	-4.00%
2025-01-06	0	0.225	0.219	0.228	0.220	0.228	190,000	43,065	0.2267	2.689	2.618	2.725	2.630	2.725	15,896	2.7091	4.65%
2025-01-03	0	0.215	0.215	0.220	0.215	0.226	25,000	5,430	0.2172	2.570	2.570	2.630	2.570	2.701	2,092	2.5961	0.00%
2025-01-02	0	0.215	0.215	0.226	0.215	0.215	6,125	1,311	0.2140	2.570	2.570	2.701	2.570	2.570	512	2.5583	0.00%
2024-12-31	0	0.215	0.215	0.229	0.215	0.230	195,000	44,685	0.2292	2.570	2.570	2.737	2.570	2.749	16,315	2.7389	1.42%
2024-12-30	0	0.212	0.205	0.215	0.210	0.212	4,640,000	978,990	0.2110	2.534	2.450	2.570	2.510	2.534	388,207	2.5218	0.95%
2024-12-27	0	0.210	0.210	0.216	0.205	0.210	325,000	67,900	0.2089	2.510	2.510	2.582	2.450	2.510	27,191	2.4971	-5.83%
2024-12-24	0	0.223	0.218	0.223	0.218	0.224	45,000	10,030	0.2229	2.665	2.606	2.665	2.606	2.677	3,765	2.6641	-0.45%
2024-12-23	0	0.224	0.217	0.224	0.215	0.224	595,000	130,735	0.2197	2.677	2.594	2.677	2.570	2.677	49,781	2.6262	-3.03%
2024-12-20	0	0.231	0.220	0.231	0.220	0.243	425,000	96,660	0.2274	2.761	2.630	2.761	2.630	2.904	35,558	2.7184	-2.12%
2024-12-19	0	0.236	0.222	0.236	0.219	0.275	2,717,500	662,225	0.2437	2.821	2.653	2.821	2.618	3.287	227,361	2.9127	7.76%
2024-12-18	0	0.219	0.212	0.219	0.204	0.220	375,000	80,775	0.2154	2.618	2.534	2.618	2.438	2.630	31,375	2.5745	-3.10%
2024-12-17	0	0.226	0.215	0.226	0.218	0.228	170,000	37,510	0.2206	2.701	2.570	2.701	2.606	2.725	14,223	2.6373	4.63%
2024-12-16	0	0.216	0.212	0.216	0.216	0.218	335,000	72,210	0.2156	2.582	2.534	2.582	2.582	2.606	28,028	2.5764	-1.37%
2024-12-13	0	0.219	0.219	0.223	0.219	0.219	10,000	2,190	0.2190	2.618	2.618	2.665	2.618	2.618	837	2.6176	0.00%
2024-12-12	0	0.219	0.218	0.226	0.219	0.221	57,250	12,572	0.2196	2.618	2.606	2.701	2.618	2.641	4,790	2.6247	0.00%
2024-12-11	0	0.219	0.218	0.223	0.218	0.230	287,500	63,927	0.2224	2.618	2.606	2.665	2.606	2.749	24,054	2.6577	0.46%
2024-12-10	0	0.218	0.216	0.220	0.218	0.223	490,000	106,980	0.2183	2.606	2.582	2.630	2.606	2.665	40,996	2.6095	0.00%
2024-12-09	0	0.218	0.216	0.223	0.216	0.223	375,000	82,485	0.2200	2.606	2.582	2.665	2.582	2.665	31,375	2.6290	0.00%
2024-12-06	0	0.218	0.218	0.222	0.218	0.228	380,000	83,750	0.2204	2.606	2.606	2.653	2.606	2.725	31,793	2.6342	-0.91%
2024-12-05	0	0.220	0.217	0.224	0.218	0.237	8,699,000	2,056,050	0.2364	2.630	2.594	2.677	2.606	2.833	727,805	2.8250	-4.35%
2024-12-04	0	0.230	0.221	0.237	0.217	0.230	27,060,000	6,062,530	0.2240	2.749	2.641	2.833	2.594	2.749	2,263,984	2.6778	5.99%
2024-12-03	0	0.217	0.217	0.223	0.214	0.224	75,000	16,640	0.2219	2.594	2.594	2.665	2.558	2.677	6,275	2.6518	0.00%
2024-12-02	0	0.217	0.217	0.223	0.217	0.218	120,000	26,085	0.2174	2.594	2.594	2.665	2.594	2.606	10,040	2.5981	0.00%
2024-11-29	0	0.217	0.216	0.224	0.216	0.225	110,000	24,365	0.2215	2.594	2.582	2.677	2.582	2.689	9,203	2.6475	-0.46%
2024-11-28	0	0.218	0.218	0.229	0.218	0.219	150,000	32,790	0.2186	2.606	2.606	2.737	2.606	2.618	12,550	2.6128	0.00%
2024-11-27	0	0.218	0.217	0.220	0.213	0.225	630,000	137,950	0.2190	2.606	2.594	2.630	2.546	2.689	52,709	2.6172	0.46%
2024-11-26	0	0.217	0.217	0.221	0.217	0.226	350,000	76,860	0.2196	2.594	2.594	2.641	2.594	2.701	29,283	2.6247	-0.91%
2024-11-25	0	0.219	0.219	0.222	0.218	0.224	160,000	35,280	0.2205	2.618	2.618	2.653	2.606	2.677	13,386	2.6355	-0.45%
2024-11-22	0	0.220	0.219	0.223	0.220	0.221	110,000	24,245	0.2204	2.630	2.618	2.665	2.630	2.641	9,203	2.6344	-2.22%
2024-11-21	0	0.225	0.223	0.227	0.220	0.238	220,000	50,520	0.2296	2.689	2.665	2.713	2.630	2.845	18,406	2.7447	-0.44%
2024-11-20	0	0.226	0.218	0.226	0.224	0.226	245,000	55,260	0.2256	2.701	2.606	2.701	2.677	2.701	20,498	2.6959	1.35%
2024-11-19	0	0.223	0.217	0.225	0.217	0.223	385,000	84,335	0.2191	2.665	2.594	2.689	2.594	2.665	32,211	2.6182	-0.45%
2024-11-18	0	0.224	0.221	0.225	0.219	0.232	115,000	26,370	0.2293	2.677	2.641	2.689	2.618	2.773	9,622	2.7407	1.82%
2024-11-15	0	0.220	0.217	0.222	0.219	0.227	295,000	65,075	0.2206	2.630	2.594	2.653	2.618	2.713	24,681	2.6366	0.46%
2024-11-14	0	0.219	0.215	0.219	0.209	0.229	470,000	102,060	0.2171	2.618	2.570	2.618	2.498	2.737	39,323	2.5954	0.46%
2024-11-13	0	0.218	0.212	0.218	0.207	0.220	170,000	36,975	0.2175	2.606	2.534	2.606	2.474	2.630	14,223	2.5996	-0.46%
2024-11-12	0	0.219	0.216	0.224	0.215	0.228	605,000	134,215	0.2218	2.618	2.582	2.677	2.570	2.725	50,618	2.6516	-0.45%
2024-11-11	0	0.220	0.220	0.224	0.219	0.235	645,000	146,260	0.2268	2.630	2.630	2.677	2.618	2.809	53,964	2.7103	-2.22%
2024-11-08	0	0.225	0.219	0.223	0.224	0.226	145,000	32,645	0.2251	2.689	2.618	2.665	2.677	2.701	12,131	2.6909	-3.02%
2024-11-07	0	0.232	0.224	0.230	0.221	0.238	750,000	172,175	0.2296	2.773	2.677	2.749	2.641	2.845	62,749	2.7439	2.65%
2024-11-06	0	0.226	0.225	0.226	0.221	0.239	1,545,000	353,650	0.2289	2.701	2.689	2.701	2.641	2.857	129,263	2.7359	-0.44%
2024-11-05	0	0.227	0.227	0.230	0.216	0.250	1,455,000	334,975	0.2302	2.713	2.713	2.749	2.582	2.988	121,733	2.7517	2.25%
2024-11-04	0	0.222	0.222	0.235	0.214	0.239	280,000	64,045	0.2287	2.653	2.653	2.809	2.558	2.857	23,426	2.7339	0.91%
2024-11-01	0	0.220	0.220	0.222	0.211	0.245	940,000	211,240	0.2247	2.630	2.630	2.653	2.522	2.928	78,645	2.6860	0.00%
2024-10-31	0	0.220	0.212	0.225	0.216	0.228	325,000	71,805	0.2209	2.630	2.534	2.689	2.582	2.725	27,191	2.6407	-0.45%
2024-10-30	0	0.221	0.212	0.225	0.210	0.221	60,000	12,765	0.2128	2.641	2.534	2.689	2.510	2.641	5,020	2.5429	0.00%
2024-10-29	0	0.221	0.212	0.222	0.216	0.230	175,000	38,940	0.2225	2.641	2.534	2.653	2.582	2.749	14,641	2.6596	-2.21%
2024-10-28	0	0.226	0.218	0.227	0.212	0.227	45,000	9,855	0.2190	2.701	2.606	2.713	2.534	2.713	3,765	2.6176	-0.44%
2024-10-25	0	0.227	0.220	0.227	0.220	0.235	75,000	17,055	0.2274	2.713	2.630	2.713	2.630	2.809	6,275	2.7180	3.65%
2024-10-24	0	0.219	0.215	0.220	0.219	0.233	170,000	39,710	0.2336	2.618	2.570	2.630	2.618	2.785	14,223	2.7919	-2.67%
2024-10-23	0	0.225	0.218	0.225	0.216	0.250	6,200,000	1,413,340	0.2280	2.689	2.606	2.689	2.582	2.988	518,725	2.7246	-4.26%
2024-10-22	0	0.235	0.226	0.234	0.212	0.240	11,010,000	2,475,785	0.2249	2.809	2.701	2.797	2.534	2.869	921,155	2.6877	7.31%
2024-10-21	0	0.219	0.219	0.223	0.206	0.225	355,000	78,910	0.2223	2.618	2.618	2.665	2.462	2.689	29,701	2.6568	5.80%
2024-10-18	0	0.207	0.204	0.212	0.204	0.220	320,000	68,130	0.2129	2.474	2.438	2.534	2.438	2.630	26,773	2.5447	-0.48%
2024-10-17	0	0.208	0.205	0.213	0.202	0.215	270,000	56,935	0.2109	2.486	2.450	2.546	2.414	2.570	22,590	2.5204	-0.48%
2024-10-16	0	0.209	0.203	0.209	0.199	0.229	830,000	173,335	0.2088	2.498	2.426	2.498	2.379	2.737	69,442	2.4961	-1.42%
2024-10-15	0	0.212	0.205	0.213	0.192	0.250	1,255,000	272,660	0.2173	2.534	2.450	2.546	2.295	2.988	105,000	2.5968	-11.67%
2024-10-14	0	0.240	0.230	0.240	0.235	0.244	150,000	36,150	0.2410	2.869	2.749	2.869	2.809	2.916	12,550	2.8805	2.13%
2024-10-10	0	0.235	0.235	0.245	0.235	0.255	980,000	233,775	0.2385	2.809	2.809	2.928	2.809	3.048	81,992	2.8512	-5.62%
2024-10-09	0	0.249	0.236	0.249	0.235	0.260	272,500	68,387	0.2510	2.976	2.821	2.976	2.809	3.108	22,799	2.9996	2.47%
2024-10-08	0	0.243	0.242	0.250	0.243	0.305	1,086,500	282,003	0.2596	2.904	2.892	2.988	2.904	3.645	90,902	3.1023	-13.21%
2024-10-07	0	0.280	0.275	0.285	0.255	0.290	685,000	191,050	0.2789	3.347	3.287	3.406	3.048	3.466	57,311	3.3336	7.69%
2024-10-04	0	0.260	0.250	0.265	0.255	0.300	1,742,500	469,037	0.2692	3.108	2.988	3.167	3.048	3.586	145,787	3.2173	5.69%
2024-10-03	0	0.246	0.245	0.250	0.245	0.270	810,750	207,976	0.2565	2.940	2.928	2.988	2.928	3.227	67,832	3.0661	-7.17%
2024-10-02	0	0.265	0.265	0.290	0.250	0.290	2,325,000	630,350	0.2711	3.167	3.167	3.466	2.988	3.466	194,522	3.2405	0.00%
2024-09-30	0	0.265	0.250	0.265	0.234	0.270	2,335,000	594,300	0.2545	3.167	2.988	3.167	2.797	3.227	195,359	3.0421	6.00%
2024-09-27	0	0.250	0.242	0.250	0.233	0.265	1,055,000	266,847	0.2529	2.988	2.892	2.988	2.785	3.167	88,267	3.0232	6.38%
2024-09-26	0	0.235	0.235	0.240	0.224	0.265	1,289,750	316,107	0.2451	2.809	2.809	2.869	2.677	3.167	107,907	2.9294	1.29%
2024-09-25	0	0.232	0.230	0.235	0.216	0.249	2,155,000	499,595	0.2318	2.773	2.749	2.809	2.582	2.976	180,299	2.7709	10.48%
2024-09-24	0	0.210	0.210	0.213	0.210	0.218	360,000	77,235	0.2145	2.510	2.510	2.546	2.510	2.606	30,120	2.5643	-3.67%
2024-09-23	0	0.218	0.218	0.219	0.210	0.265	1,510,000	345,280	0.2287	2.606	2.606	2.618	2.510	3.167	126,335	2.7331	-0.91%
2024-09-20	0	0.220	0.220	0.224	0.220	0.270	1,695,000	399,180	0.2355	2.630	2.630	2.677	2.630	3.227	141,813	2.8148	-10.93%
2024-09-19	0	0.247	0.208	0.247	0.201	0.250	1,690,500	368,698	0.2181	2.952	2.486	2.952	2.402	2.988	141,436	2.6068	16.51%
2024-09-17	0	0.212	0.211	0.212	0.211	0.216	340,000	72,645	0.2137	2.534	2.522	2.534	2.522	2.582	28,446	2.5538	-0.93%
2024-09-16	0	0.214	0.214	0.216	0.214	0.216	110,000	23,625	0.2148	2.558	2.558	2.582	2.558	2.582	9,203	2.5670	-0.93%
2024-09-13	0	0.216	0.215	0.216	0.215	0.227	150,000	33,505	0.2234	2.582	2.570	2.582	2.570	2.713	12,550	2.6698	-6.09%
2024-09-12	0	0.230	0.227	0.230	0.220	0.233	475,000	106,540	0.2243	2.749	2.713	2.749	2.630	2.785	39,741	2.6809	3.14%
2024-09-11	0	0.223	0.223	0.227	0.222	0.249	235,000	54,780	0.2331	2.665	2.665	2.713	2.653	2.976	19,661	2.7862	-2.19%
2024-09-10	0	0.228	0.228	0.229	0.226	0.280	707,250	173,265	0.2450	2.725	2.725	2.737	2.701	3.347	59,172	2.9281	0.88%
2024-09-09	0	0.226	0.226	0.235	0.225	0.250	540,000	131,210	0.2430	2.701	2.701	2.809	2.689	2.988	45,179	2.9042	-0.44%
2024-09-05	0	0.227	0.223	0.227	0.217	0.255	720,000	170,025	0.2361	2.713	2.665	2.713	2.594	3.048	60,239	2.8225	1.34%
2024-09-04	0	0.224	0.221	0.224	0.217	0.230	520,000	117,000	0.2250	2.677	2.641	2.677	2.594	2.749	43,506	2.6893	1.36%
2024-09-03	0	0.221	0.215	0.221	0.215	0.224	1,445,000	317,435	0.2197	2.641	2.570	2.641	2.570	2.677	120,896	2.6257	3.76%
2024-09-02	0	0.213	0.210	0.213	0.213	0.229	480,000	102,995	0.2146	2.546	2.510	2.546	2.546	2.737	40,159	2.5647	-6.58%
2024-08-30	0	0.228	0.210	0.228	0.210	0.229	235,000	49,890	0.2123	2.725	2.510	2.725	2.510	2.737	19,661	2.5375	6.05%
2024-08-29	0	0.215	0.210	0.215	0.208	0.215	435,000	91,520	0.2104	2.570	2.510	2.570	2.486	2.570	36,394	2.5147	1.90%
2024-08-28	0	0.211	0.209	0.211	0.208	0.213	345,000	72,225	0.2093	2.522	2.498	2.522	2.486	2.546	28,865	2.5022	-0.94%
2024-08-27	0	0.213	0.208	0.213	0.208	0.217	640,000	134,565	0.2103	2.546	2.486	2.546	2.486	2.594	53,546	2.5131	2.40%
2024-08-26	0	0.208	0.208	0.210	0.208	0.229	585,000	123,610	0.2113	2.486	2.486	2.510	2.486	2.737	48,944	2.5255	-9.17%
2024-08-23	0	0.229	0.210	0.230	0.208	0.230	445,000	96,030	0.2158	2.737	2.510	2.749	2.486	2.749	37,231	2.5793	6.51%
2024-08-22	0	0.215	0.210	0.215	0.208	0.220	550,000	116,655	0.2121	2.570	2.510	2.570	2.486	2.630	46,016	2.5351	-0.46%
2024-08-21	0	0.216	0.205	0.216	0.209	0.230	390,000	82,100	0.2105	2.582	2.450	2.582	2.498	2.749	32,629	2.5161	-4.00%
2024-08-20	0	0.225	0.210	0.225	0.206	0.235	150,000	33,205	0.2214	2.689	2.510	2.689	2.462	2.809	12,550	2.6459	2.27%
2024-08-19	0	0.220	0.220	0.221	0.220	0.245	525,000	116,845	0.2226	2.630	2.630	2.641	2.630	2.928	43,924	2.6601	-10.20%
2024-08-16	0	0.245	0.242	0.255	0.217	0.245	300,000	69,205	0.2307	2.928	2.892	3.048	2.594	2.928	25,100	2.7572	4.26%
2024-08-15	0	0.235	0.221	0.235	0.216	0.245	220,000	50,130	0.2279	2.809	2.641	2.809	2.582	2.928	18,406	2.7235	0.00%
2024-08-14	0	0.235	0.228	0.235	0.221	0.248	270,000	62,715	0.2323	2.809	2.725	2.809	2.641	2.964	22,590	2.7763	5.38%
2024-08-13	0	0.223	0.223	0.224	0.223	0.243	50,000	11,385	0.2277	2.665	2.665	2.677	2.665	2.904	4,183	2.7216	-1.33%
2024-08-12	0	0.226	0.226	0.233	0.226	0.265	315,000	73,650	0.2338	2.701	2.701	2.785	2.701	3.167	26,355	2.7946	-7.76%
2024-08-09	0	0.245	0.235	0.245	0.236	0.260	245,000	59,305	0.2421	2.928	2.809	2.928	2.821	3.108	20,498	2.8932	0.41%
2024-08-08	0	0.244	0.243	0.260	0.225	0.260	705,000	168,305	0.2387	2.916	2.904	3.108	2.689	3.108	58,984	2.8534	2.52%
2024-08-07	0	0.238	0.238	0.240	0.235	0.260	550,000	136,830	0.2488	2.845	2.845	2.869	2.809	3.108	46,016	2.9735	3.03%
2024-08-06	0	0.231	0.227	0.231	0.227	0.250	465,000	108,145	0.2326	2.761	2.713	2.761	2.713	2.988	38,904	2.7798	-3.75%
2024-08-05	0	0.240	0.240	0.248	0.240	0.300	560,000	137,385	0.2453	2.869	2.869	2.964	2.869	3.586	46,853	2.9323	-12.73%
2024-08-02	0	0.275	0.275	0.280	0.225	0.275	990,000	250,520	0.2531	3.287	3.287	3.347	2.689	3.287	82,829	3.0246	14.11%
2024-08-01	0	0.241	0.233	0.249	0.232	0.280	705,000	171,465	0.2432	2.881	2.785	2.976	2.773	3.347	58,984	2.9070	-10.74%
2024-07-31	0	0.270	0.235	0.270	0.230	0.270	670,000	166,555	0.2486	3.227	2.809	3.227	2.749	3.227	56,056	2.9712	5.88%
2024-07-30	0	0.255	0.250	0.255	0.212	0.255	715,000	164,790	0.2305	3.048	2.988	3.048	2.534	3.048	59,821	2.7547	7.14%
2024-07-29	0	0.238	0.236	0.241	0.238	0.280	2,155,000	546,795	0.2537	2.845	2.821	2.881	2.845	3.347	180,299	3.0327	-10.19%
2024-07-26	0	0.265	0.241	0.265	0.237	0.270	280,000	70,630	0.2523	3.167	2.881	3.167	2.833	3.227	23,426	3.0150	3.92%
2024-07-25	0	0.255	0.247	0.260	0.245	0.280	355,000	91,525	0.2578	3.048	2.952	3.108	2.928	3.347	29,701	3.0815	-7.27%
2024-07-24	0	0.275	0.260	0.275	0.265	0.280	100,000	26,900	0.2690	3.287	3.108	3.287	3.167	3.347	8,367	3.2152	-3.51%
2024-07-23	0	0.285	0.275	0.285	0.270	0.305	495,000	143,175	0.2892	3.406	3.287	3.406	3.227	3.645	41,414	3.4571	3.64%
2024-07-22	0	0.275	0.270	0.280	0.270	0.305	475,000	134,875	0.2839	3.287	3.227	3.347	3.227	3.645	39,741	3.3938	-3.51%
2024-07-19	0	0.285	0.285	0.290	0.275	0.300	230,000	65,800	0.2861	3.406	3.406	3.466	3.287	3.586	19,243	3.4194	0.00%
2024-07-18	0	0.285	0.280	0.285	0.280	0.310	240,000	70,300	0.2929	3.406	3.347	3.406	3.347	3.705	20,080	3.5011	1.79%
2024-07-17	0	0.280	0.270	0.280	0.270	0.280	165,000	45,400	0.2752	3.347	3.227	3.347	3.227	3.347	13,805	3.2887	-3.45%
2024-07-16	0	0.290	0.280	0.290	0.280	0.320	615,000	182,800	0.2972	3.466	3.347	3.466	3.347	3.825	51,454	3.5527	1.75%
2024-07-15	0	0.285	0.280	0.290	0.285	0.305	50,000	14,500	0.2900	3.406	3.347	3.466	3.406	3.645	4,183	3.4662	-5.00%
2024-07-12	0	0.300	0.280	0.300	0.280	0.310	250,000	72,625	0.2905	3.586	3.347	3.586	3.347	3.705	20,916	3.4722	-1.64%
2024-07-11	0	0.305	0.305	0.315	0.300	0.330	692,500	219,875	0.3175	3.645	3.645	3.765	3.586	3.944	57,938	3.7950	1.67%
2024-07-10	0	0.300	0.285	0.300	0.290	0.310	80,000	23,875	0.2984	3.586	3.406	3.586	3.466	3.705	6,693	3.5670	0.00%
2024-07-09	0	0.300	0.285	0.300	0.285	0.310	130,000	38,925	0.2994	3.586	3.406	3.586	3.406	3.705	10,876	3.5788	0.00%
2024-07-08	0	0.300	0.290	0.300	0.290	0.320	290,000	86,375	0.2978	3.586	3.466	3.586	3.466	3.825	24,263	3.5600	0.00%
2024-07-05	0	0.300	0.300	0.305	0.295	0.340	335,000	101,200	0.3021	3.586	3.586	3.645	3.526	4.064	28,028	3.6107	-3.23%
2024-07-04	0	0.310	0.295	0.320	0.285	0.340	710,000	216,775	0.3053	3.705	3.526	3.825	3.406	4.064	59,402	3.6493	8.77%
2024-07-03	0	0.285	0.290	0.295	0.285	0.310	125,000	36,575	0.2926	3.406	3.466	3.526	3.406	3.705	10,458	3.4973	-6.56%
2024-07-02	0	0.305	0.300	0.310	0.300	0.320	360,000	110,975	0.3083	3.645	3.586	3.705	3.586	3.825	30,120	3.6845	-7.58%
2024-06-28	0	0.330	0.320	0.330	0.300	0.330	305,000	96,950	0.3179	3.944	3.825	3.944	3.586	3.944	25,518	3.7993	4.76%
2024-06-27	0	0.315	0.300	0.315	0.305	0.320	130,000	39,825	0.3063	3.765	3.586	3.765	3.645	3.825	10,876	3.6616	3.28%
2024-06-26	0	0.305	0.305	0.315	0.305	0.340	350,000	113,850	0.3253	3.645	3.645	3.765	3.645	4.064	29,283	3.8879	-4.69%
2024-06-25	0	0.320	0.320	0.330	0.305	0.330	395,000	125,350	0.3173	3.825	3.825	3.944	3.645	3.944	33,048	3.7930	-4.48%
2024-06-24	0	0.335	0.330	0.335	0.320	0.360	595,000	198,275	0.3332	4.004	3.944	4.004	3.825	4.303	49,781	3.9830	-8.22%
2024-06-21	0	0.365	0.360	0.365	0.300	0.365	1,346,000	452,567	0.3362	4.363	4.303	4.363	3.586	4.363	112,614	4.0188	23.73%
2024-06-20	0	0.295	0.295	0.300	0.295	0.330	100,000	30,900	0.3090	3.526	3.526	3.586	3.526	3.944	8,367	3.6933	-4.84%
2024-06-19	0	0.310	0.310	0.315	0.310	0.345	280,250	89,821	0.3205	3.705	3.705	3.765	3.705	4.124	23,447	3.8308	-4.62%
2024-06-18	0	0.325	0.295	0.325	0.305	0.330	65,000	20,875	0.3212	3.885	3.526	3.885	3.645	3.944	5,438	3.8386	4.84%
2024-06-17	0	0.310	0.300	0.315	0.295	0.320	80,000	25,175	0.3147	3.705	3.586	3.765	3.526	3.825	6,693	3.7613	-1.59%
2024-06-14	0	0.315	0.310	0.320	0.305	0.335	235,000	75,325	0.3205	3.765	3.705	3.825	3.645	4.004	19,661	3.8311	-4.55%
2024-06-13	0	0.330	0.320	0.330	0.330	0.350	260,000	87,775	0.3376	3.944	3.825	3.944	3.944	4.183	21,753	4.0351	1.54%
2024-06-12	0	0.325	0.310	0.325	0.310	0.350	1,395,000	449,700	0.3224	3.885	3.705	3.885	3.705	4.183	116,713	3.8530	0.00%
2024-06-11	0	0.325	0.300	0.325	0.295	0.330	72,000	22,823	0.3170	3.885	3.586	3.885	3.526	3.944	6,024	3.7887	-1.52%
2024-06-07	0	0.330	0.305	0.330	0.305	0.350	297,500	97,037	0.3262	3.944	3.645	3.944	3.645	4.183	24,890	3.8986	1.54%
2024-06-06	0	0.325	0.310	0.330	0.305	0.340	160,000	52,325	0.3270	3.885	3.705	3.944	3.645	4.064	13,386	3.9088	4.84%
2024-06-05	0	0.310	0.305	0.310	0.305	0.325	124,750	39,225	0.3144	3.705	3.645	3.705	3.645	3.885	10,437	3.7582	6.90%
2024-06-04	0	0.290	0.290	0.310	0.270	0.350	927,500	282,012	0.3041	3.466	3.466	3.705	3.227	4.183	77,600	3.6342	7.41%
2024-06-03	0	0.270	0.265	0.280	0.265	0.300	80,000	22,600	0.2825	3.227	3.167	3.347	3.167	3.586	6,693	3.3765	-8.47%
2024-05-31	0	0.295	0.265	0.295	0.265	0.300	85,000	24,100	0.2835	3.526	3.167	3.526	3.167	3.586	7,112	3.3889	0.00%
2024-05-30	0	0.295	0.255	0.290	0.255	0.300	1,285,000	370,900	0.2886	3.526	3.048	3.466	3.048	3.586	107,510	3.4499	15.69%
2024-05-29	0	0.255	0.241	0.260	0.250	0.255	90,000	22,675	0.2519	3.048	2.881	3.108	2.988	3.048	7,530	3.0113	-1.92%
2024-05-28	0	0.260	0.255	0.260	0.260	0.260	60,500	15,723	0.2599	3.108	3.048	3.108	3.108	3.108	5,062	3.1062	0.00%
2024-05-27	0	0.260	0.260	0.290	0.260	0.260	15,000	3,900	0.2600	3.108	3.108	3.466	3.108	3.108	1,255	3.1076	-8.77%
2024-05-24	0	0.285	0.260	0.290	0.275	0.290	20,000	5,675	0.2838	3.406	3.108	3.466	3.287	3.466	1,673	3.3915	3.64%
2024-05-23	0	0.275	0.260	0.275	0.275	0.280	100,000	27,750	0.2775	3.287	3.108	3.287	3.287	3.347	8,367	3.3168	0.00%
2024-05-22	0	0.275	0.260	0.275	0.275	0.275	70,000	19,250	0.2750	3.287	3.108	3.287	3.287	3.287	5,857	3.2869	0.00%
2024-05-21	0	0.275	0.260	0.275	0.275	0.280	60,000	16,250	0.2708	3.287	3.108	3.287	3.287	3.347	5,020	3.2371	5.77%
2024-05-20	0	0.260	0.260	0.265	0.255	0.270	250,250	66,336	0.2651	3.108	3.108	3.167	3.048	3.227	20,937	3.1683	1.96%
2024-05-17	0	0.255	0.240	0.255	0.240	0.255	110,000	27,475	0.2498	3.048	2.869	3.048	2.869	3.048	9,203	2.9854	6.25%
2024-05-16	0	0.240	0.220	0.249	0.220	0.255	281,250	69,995	0.2489	2.869	2.630	2.976	2.630	3.048	23,531	2.9746	4.35%
2024-05-14	0	0.230	0.225	0.230	0.230	0.250	265,500	63,603	0.2396	2.749	2.689	2.749	2.749	2.988	22,213	2.8633	0.88%
2024-05-13	0	0.228	0.220	0.228	0.238	0.240	65,000	15,575	0.2396	2.725	2.630	2.725	2.845	2.869	5,438	2.8640	3.64%
2024-05-10	0	0.220	0.206	0.240	-	-	0	0	-	2.630	2.462	2.869	-	-	0	-	0.00%
2024-05-09	0	0.220	0.206	0.238	-	-	0	0	-	2.630	2.462	2.845	-	-	0	-	0.00%
2024-05-08	0	0.220	0.206	0.220	0.240	0.240	5,000	1,200	0.2400	2.630	2.462	2.630	2.869	2.869	418	2.8686	0.92%
2024-05-07	0	0.218	0.206	0.218	-	-	0	0	-	2.606	2.462	2.606	-	-	0	-	0.00%
2024-05-06	0	0.218	0.206	0.219	0.196	0.218	72,000	14,750	0.2049	2.606	2.462	2.618	2.343	2.606	6,024	2.4486	9.00%
2024-05-03	0	0.200	0.200	0.220	-	-	0	0	-	2.390	2.390	2.630	-	-	0	-	0.00%
2024-05-02	0	0.200	0.200	0.220	-	-	0	0	-	2.390	2.390	2.630	-	-	0	-	0.00%
2024-04-30	0	0.200	0.200	0.219	0.200	0.200	9,000	1,760	0.1956	2.390	2.390	2.618	2.390	2.390	753	2.3374	0.00%
2024-04-29	0	0.200	0.200	0.208	0.200	0.200	20,000	4,000	0.2000	2.390	2.390	2.486	2.390	2.390	1,673	2.3905	0.00%
2024-04-26	0	0.200	0.196	0.208	0.200	0.200	5,000	1,000	0.2000	2.390	2.343	2.486	2.390	2.390	418	2.3905	3.63%
2024-04-25	0	0.193	0.193	0.210	-	-	0	0	-	2.307	2.307	2.510	-	-	0	-	0.00%
2024-04-24	0	0.193	0.193	0.200	0.193	0.193	5,000	965	0.1930	2.307	2.307	2.390	2.307	2.307	418	2.3068	0.00%
2024-04-23	0	0.193	0.190	0.210	-	-	0	0	-	2.307	2.271	2.510	-	-	0	-	0.00%
2024-04-22	0	0.193	0.193	0.219	0.190	0.194	107,500	20,710	0.1927	2.307	2.307	2.618	2.271	2.319	8,994	2.3026	-2.53%
2024-04-19	0	0.198	0.193	0.219	0.198	0.198	37,750	7,447	0.1973	2.367	2.307	2.618	2.367	2.367	3,158	2.3579	0.00%
2024-04-18	0	0.198	0.193	0.198	-	-	0	0	-	2.367	2.307	2.367	-	-	0	-	0.00%
2024-04-17	0	0.198	0.190	0.198	0.199	0.199	250,000	49,855	0.1994	2.367	2.271	2.367	2.379	2.379	20,916	2.3835	4.76%
2024-04-16	0	0.189	0.187	0.195	-	-	15,000	2,835	0.1890	2.259	2.235	2.331	-	-	1,255	2.2590	0.00%
2024-04-15	0	0.189	0.189	0.192	0.189	0.189	65,000	12,285	0.1890	2.259	2.259	2.295	2.259	2.259	5,438	2.2590	-1.56%
2024-04-12	0	0.192	0.190	0.210	0.192	0.192	7,115,000	1,351,880	0.1900	2.295	2.271	2.510	2.295	2.295	595,279	2.2710	1.05%
2024-04-11	0	0.190	0.190	0.220	-	-	4,000,000	748,000	0.1870	2.271	2.271	2.630	-	-	334,661	2.2351	0.00%
2024-04-10	0	0.190	0.190	0.200	0.190	0.190	7,500	1,415	0.1887	2.271	2.271	2.390	2.271	2.271	627	2.2550	0.00%
2024-04-09	0	0.190	0.190	0.210	-	-	0	0	-	2.271	2.271	2.510	-	-	0	-	0.00%
2024-04-08	0	0.190	0.190	0.210	-	-	0	0	-	2.271	2.271	2.510	-	-	0	-	0.53%
2024-04-05	0	0.189	0.189	0.200	-	-	0	0	-	2.259	2.259	2.390	-	-	0	-	0.00%
2024-04-03	0	0.189	0.189	-	0.189	0.190	45,000	8,545	0.1899	2.259	2.259	-	2.259	2.271	3,765	2.2696	-0.53%
2024-04-02	0	0.190	0.190	0.200	0.190	0.190	47,500	9,000	0.1895	2.271	2.271	2.390	2.271	2.271	3,974	2.2647	0.00%
2024-03-28	0	0.190	0.190	0.200	-	-	0	0	-	2.271	2.271	2.390	-	-	0	-	1.60%
2024-03-27	0	0.187	0.187	0.200	-	-	0	0	-	2.235	2.235	2.390	-	-	0	-	0.00%
2024-03-26	0	0.187	0.187	0.200	0.187	0.187	20,000	3,740	0.1870	2.235	2.235	2.390	2.235	2.235	1,673	2.2351	0.00%
2024-03-25	0	0.187	0.187	0.200	-	-	0	0	-	2.235	2.235	2.390	-	-	0	-	0.00%
2024-03-22	0	0.187	0.187	0.200	-	-	0	0	-	2.235	2.235	2.390	-	-	0	-	0.00%
2024-03-21	0	0.187	0.187	0.198	0.187	0.187	127,500	23,832	0.1869	2.235	2.235	2.367	2.235	2.235	10,667	2.2341	-1.06%
2024-03-20	0	0.189	0.189	0.208	0.189	0.189	55,000	10,395	0.1890	2.259	2.259	2.486	2.259	2.259	4,602	2.2590	0.00%
2024-03-19	0	0.189	0.189	0.198	-	-	0	0	-	2.259	2.259	2.367	-	-	0	-	0.00%
2024-03-18	0	0.189	0.189	0.198	-	-	0	0	-	2.259	2.259	2.367	-	-	0	-	0.00%
2024-03-15	0	0.189	0.189	0.199	-	-	40,000	7,560	0.1890	2.259	2.259	2.379	-	-	3,347	2.2590	0.00%
2024-03-14	0	0.189	0.189	0.198	-	-	0	0	-	2.259	2.259	2.367	-	-	0	-	0.00%
2024-03-13	0	0.189	0.188	0.191	0.188	0.189	205,000	38,595	0.1883	2.259	2.247	2.283	2.247	2.259	17,151	2.2503	1.61%
2024-03-12	0	0.186	0.186	0.194	0.186	0.186	25,000	4,650	0.1860	2.223	2.223	2.319	2.223	2.223	2,092	2.2231	-2.11%
2024-03-11	0	0.190	0.190	0.194	0.190	0.190	50,000	9,500	0.1900	2.271	2.271	2.319	2.271	2.271	4,183	2.2710	2.70%
2024-03-08	0	0.185	0.180	0.194	-	-	0	0	-	2.211	2.151	2.319	-	-	0	-	0.00%
2024-03-07	0	0.185	0.180	0.195	-	-	0	0	-	2.211	2.151	2.331	-	-	0	-	0.00%
2024-03-06	0	0.185	0.178	0.194	-	-	0	0	-	2.211	2.128	2.319	-	-	0	-	0.00%
2024-03-05	0	0.185	0.180	0.186	0.185	0.188	145,000	27,405	0.1890	2.211	2.151	2.223	2.211	2.247	12,131	2.2590	4.52%
2024-03-04	0	0.177	0.177	0.182	-	-	0	0	-	2.116	2.116	2.175	-	-	0	-	0.00%
2024-03-01	0	0.177	0.177	0.190	0.175	0.177	200,000	35,180	0.1759	2.116	2.116	2.271	2.092	2.116	16,733	2.1024	0.00%
2024-02-29	0	0.177	0.177	0.188	-	-	1,250	215	0.1720	2.116	2.116	2.247	-	-	105	2.0558	0.00%
2024-02-28	0	0.177	0.175	0.188	-	-	0	0	-	2.116	2.092	2.247	-	-	0	-	0.00%
2024-02-27	0	0.177	0.177	0.184	0.177	0.177	220,000	38,940	0.1770	2.116	2.116	2.199	2.116	2.116	18,406	2.1156	0.00%
2024-02-26	0	0.177	0.177	0.188	-	-	0	0	-	2.116	2.116	2.247	-	-	0	-	0.00%
2024-02-23	0	0.177	0.177	0.190	-	-	0	0	-	2.116	2.116	2.271	-	-	0	-	0.00%
2024-02-22	0	0.177	0.177	0.185	0.176	0.176	110,000	19,360	0.1760	2.116	2.116	2.211	2.104	2.104	9,203	2.1036	0.57%
2024-02-21	0	0.176	0.176	0.184	0.176	0.176	50,000	8,800	0.1760	2.104	2.104	2.199	2.104	2.104	4,183	2.1036	0.00%
2024-02-20	0	0.176	0.175	0.186	0.176	0.176	5,000	880	0.1760	2.104	2.092	2.223	2.104	2.104	418	2.1036	0.57%
2024-02-19	0	0.175	0.175	0.185	0.175	0.175	25,000	4,375	0.1750	2.092	2.092	2.211	2.092	2.092	2,092	2.0917	-3.85%
2024-02-16	0	0.182	0.182	0.185	-	-	0	0	-	2.175	2.175	2.211	-	-	0	-	0.00%
2024-02-15	0	0.182	0.175	0.197	-	-	0	0	-	2.175	2.092	2.355	-	-	0	-	0.00%
2024-02-14	0	0.182	0.182	0.191	-	-	0	0	-	2.175	2.175	2.283	-	-	0	-	0.00%
2024-02-09	0	0.182	0.182	0.191	-	-	0	0	-	2.175	2.175	2.283	-	-	0	-	2.25%
2024-02-08	0	0.178	0.175	0.191	-	-	0	0	-	2.128	2.092	2.283	-	-	0	-	0.00%
2024-02-07	0	0.178	0.178	0.188	0.170	0.178	375,000	64,700	0.1725	2.128	2.128	2.247	2.032	2.128	31,375	2.0622	3.49%
2024-02-06	0	0.172	0.172	0.191	0.172	0.172	8,500	1,413	0.1662	2.056	2.056	2.283	2.056	2.056	711	1.9869	-0.58%
2024-02-05	0	0.173	0.172	0.191	-	-	0	0	-	2.068	2.056	2.283	-	-	0	-	0.00%
2024-02-02	0	0.173	0.172	0.191	-	-	0	0	-	2.068	2.056	2.283	-	-	0	-	0.00%
2024-02-01	0	0.173	0.172	0.191	-	-	0	0	-	2.068	2.056	2.283	-	-	0	-	0.00%
2024-01-31	0	0.173	0.172	0.190	-	-	0	0	-	2.068	2.056	2.271	-	-	0	-	0.00%
2024-01-30	0	0.173	0.172	0.191	-	-	0	0	-	2.068	2.056	2.283	-	-	0	-	0.00%
2024-01-29	0	0.173	0.172	0.191	0.173	0.173	200,000	34,410	0.1721	2.068	2.056	2.283	2.068	2.068	16,733	2.0564	0.58%
2024-01-26	0	0.172	0.172	0.186	0.171	0.172	107,000	18,372	0.1717	2.056	2.056	2.223	2.044	2.056	8,952	2.0522	-9.47%
2024-01-25	0	0.190	0.171	0.200	-	-	0	0	-	2.271	2.044	2.390	-	-	0	-	0.00%
2024-01-24	0	0.190	0.172	0.190	-	-	0	0	-	2.271	2.056	2.271	-	-	0	-	0.00%
2024-01-23	0	0.190	0.170	0.191	-	-	0	0	-	2.271	2.032	2.283	-	-	0	-	0.00%
2024-01-22	0	0.190	0.171	0.190	-	-	4,070,000	736,670	0.1810	2.271	2.044	2.271	-	-	340,518	2.1634	0.00%
2024-01-19	0	0.190	0.172	0.190	0.171	0.190	1,497,500	279,965	0.1870	2.271	2.056	2.271	2.044	2.271	125,289	2.2346	3.83%
2024-01-18	0	0.183	0.172	0.186	0.183	0.183	30,000	5,490	0.1830	2.187	2.056	2.223	2.187	2.187	2,510	2.1873	0.00%
2024-01-17	0	0.183	0.169	0.183	0.170	0.187	435,000	77,530	0.1782	2.187	2.020	2.187	2.032	2.235	36,394	2.1303	8.93%
2024-01-16	0	0.168	0.165	0.168	0.168	0.172	685,000	116,035	0.1694	2.008	1.972	2.008	2.008	2.056	57,311	2.0247	-9.19%
2024-01-15	0	0.185	0.170	0.188	-	-	0	0	-	2.211	2.032	2.247	-	-	0	-	0.00%
2024-01-12	0	0.185	0.172	0.188	0.185	0.185	11,500	2,076	0.1805	2.211	2.056	2.247	2.211	2.211	962	2.1577	0.00%
2024-01-11	0	0.185	0.170	0.188	-	-	0	0	-	2.211	2.032	2.247	-	-	0	-	0.00%
2024-01-10	0	0.185	0.172	0.188	-	-	0	0	-	2.211	2.056	2.247	-	-	0	-	0.00%
2024-01-09	0	0.185	0.172	0.185	0.187	0.187	35,000	6,545	0.1870	2.211	2.056	2.211	2.235	2.235	2,928	2.2351	0.54%
2024-01-08	0	0.184	0.170	0.184	0.170	0.184	85,000	14,590	0.1716	2.199	2.032	2.199	2.032	2.199	7,112	2.0516	-1.60%
2024-01-05	0	0.187	0.170	0.187	0.170	0.187	39,500	7,020	0.1777	2.235	2.032	2.235	2.032	2.235	3,305	2.1242	6.25%
2024-01-04	0	0.176	0.170	0.188	-	-	30,000	5,100	0.1700	2.104	2.032	2.247	-	-	2,510	2.0319	0.00%
2024-01-03	0	0.176	0.176	0.188	0.176	0.176	795,000	139,920	0.1760	2.104	2.104	2.247	2.104	2.104	66,514	2.1036	0.00%
2024-01-02	0	0.176	0.169	0.188	-	-	0	0	-	2.104	2.020	2.247	-	-	0	-	0.00%
2023-12-29	0	0.176	0.170	0.188	-	-	0	0	-	2.104	2.032	2.247	-	-	0	-	0.00%
2023-12-28	0	0.176	0.170	0.188	-	-	0	0	-	2.104	2.032	2.247	-	-	0	-	0.00%
2023-12-27	0	0.176	0.170	0.188	-	-	0	0	-	2.104	2.032	2.247	-	-	0	-	0.00%
2023-12-22	0	0.176	0.170	0.175	-	-	0	0	-	2.104	2.032	2.092	-	-	0	-	-1.68%
2023-12-21	0	0.179	0.169	0.188	-	-	0	0	-	2.139	2.020	2.247	-	-	0	-	0.00%
2023-12-20	0	0.179	0.170	0.188	-	-	0	0	-	2.139	2.032	2.247	-	-	0	-	0.00%
2023-12-19	0	0.179	0.174	0.179	0.174	0.180	40,000	7,170	0.1793	2.139	2.080	2.139	2.080	2.151	3,347	2.1425	2.87%
2023-12-18	0	0.174	0.169	0.188	-	-	0	0	-	2.080	2.020	2.247	-	-	0	-	0.00%
2023-12-15	0	0.174	0.172	0.182	0.174	0.175	220,000	38,380	0.1745	2.080	2.056	2.175	2.080	2.092	18,406	2.0851	-0.57%
2023-12-14	0	0.175	0.175	0.188	-	-	0	0	-	2.092	2.092	2.247	-	-	0	-	0.00%
2023-12-13	0	0.175	0.175	0.188	-	-	0	0	-	2.092	2.092	2.247	-	-	0	-	0.00%
2023-12-12	0	0.175	0.175	0.188	-	-	0	0	-	2.092	2.092	2.247	-	-	0	-	0.00%
2023-12-11	0	0.175	0.175	0.188	-	-	0	0	-	2.092	2.092	2.247	-	-	0	-	0.00%
2023-12-08	0	0.175	0.175	0.194	-	-	0	0	-	2.092	2.092	2.319	-	-	0	-	0.00%
2023-12-07	0	0.175	0.175	0.190	-	-	0	0	-	2.092	2.092	2.271	-	-	0	-	0.00%
2023-12-06	0	0.175	0.175	0.188	0.175	0.175	50,000	8,750	0.1750	2.092	2.092	2.247	2.092	2.092	4,183	2.0917	3.55%
2023-12-05	0	0.169	0.169	0.182	0.169	0.170	70,250	11,876	0.1691	2.020	2.020	2.175	2.020	2.032	5,877	2.0206	-2.31%
2023-12-04	0	0.173	0.169	0.176	0.173	0.173	260,000	44,980	0.1730	2.068	2.020	2.104	2.068	2.068	21,753	2.0678	1.17%
2023-12-01	0	0.171	0.169	0.183	0.171	0.171	335,750	57,408	0.1710	2.044	2.020	2.187	2.044	2.044	28,091	2.0437	0.00%
2023-11-30	0	0.171	0.171	0.176	0.166	0.173	344,250	58,491	0.1699	2.044	2.044	2.104	1.984	2.068	28,802	2.0308	0.00%
2023-11-29	0	0.171	0.165	0.171	0.171	0.171	70,000	11,970	0.1710	2.044	1.972	2.044	2.044	2.044	5,857	2.0439	0.00%
2023-11-28	0	0.171	0.171	0.179	-	-	0	0	-	2.044	2.044	2.139	-	-	0	-	0.00%
2023-11-27	0	0.171	0.171	0.178	0.171	0.171	31,000	5,296	0.1708	2.044	2.044	2.128	2.044	2.044	2,594	2.0419	0.00%
2023-11-24	0	0.171	0.171	0.183	0.170	0.171	43,000	7,297	0.1697	2.044	2.044	2.187	2.032	2.044	3,598	2.0283	-8.56%
2023-11-23	0	0.187	0.170	0.187	-	-	0	0	-	2.235	2.032	2.235	-	-	0	-	0.00%
2023-11-22	0	0.187	0.174	0.187	0.180	0.192	1,360,000	249,435	0.1834	2.235	2.080	2.235	2.151	2.295	113,785	2.1922	10.00%
2023-11-21	0	0.170	0.165	0.187	0.165	0.170	50,000	8,300	0.1660	2.032	1.972	2.235	1.972	2.032	4,183	1.9841	-1.16%
2023-11-20	0	0.172	0.172	0.180	-	-	0	0	-	2.056	2.056	2.151	-	-	0	-	0.00%
2023-11-17	0	0.172	0.167	0.179	0.171	0.172	80,000	13,755	0.1719	2.056	1.996	2.139	2.044	2.056	6,693	2.0551	2.99%
2023-11-16	0	0.167	0.167	0.172	0.167	0.167	8,000	1,300	0.1625	1.996	1.996	2.056	1.996	1.996	669	1.9423	-2.91%
2023-11-15	0	0.172	0.171	0.172	0.171	0.172	45,000	7,700	0.1711	2.056	2.044	2.056	2.044	2.056	3,765	2.0452	0.00%
2023-11-14	0	0.172	0.171	0.174	-	-	0	0	-	2.056	2.044	2.080	-	-	0	-	0.00%
2023-11-13	0	0.172	0.172	0.175	0.171	0.171	140,000	23,940	0.1710	2.056	2.056	2.092	2.044	2.044	11,713	2.0439	-3.37%
2023-11-10	0	0.178	0.171	0.178	0.178	0.178	1,400,000	249,200	0.1780	2.128	2.044	2.128	2.128	2.128	117,131	2.1275	3.49%
2023-11-09	0	0.172	0.172	0.179	0.171	0.171	270,000	46,170	0.1710	2.056	2.056	2.139	2.044	2.044	22,590	2.0439	-3.91%
2023-11-08	0	0.179	0.171	0.180	0.179	0.180	158,750	28,481	0.1794	2.139	2.044	2.151	2.139	2.151	13,282	2.1444	0.00%
2023-11-07	0	0.179	0.172	0.179	0.179	0.187	1,590,000	289,250	0.1819	2.139	2.056	2.139	2.139	2.235	133,028	2.1744	-4.79%
2023-11-06	0	0.188	0.168	0.188	0.189	0.189	45,000	7,625	0.1694	2.247	2.008	2.247	2.259	2.259	3,765	2.0253	10.59%
2023-11-03	0	0.170	0.165	0.177	0.165	0.171	585,000	97,310	0.1663	2.032	1.972	2.116	1.972	2.044	48,944	1.9882	-5.56%
2023-11-02	0	0.180	0.168	0.199	0.179	0.180	150,000	26,970	0.1798	2.151	2.008	2.379	2.139	2.151	12,550	2.1490	4.65%
2023-11-01	0	0.172	0.166	0.172	-	-	0	0	-	2.056	1.984	2.056	-	-	0	-	0.00%
2023-10-31	0	0.172	0.170	0.173	0.166	0.175	290,000	49,275	0.1699	2.056	2.032	2.068	1.984	2.092	24,263	2.0309	-0.58%
2023-10-30	0	0.173	0.165	0.173	0.165	0.176	420,000	70,960	0.1690	2.068	1.972	2.068	1.972	2.104	35,139	2.0194	-2.26%
2023-10-27	0	0.177	0.177	0.178	0.170	0.178	910,000	157,795	0.1734	2.116	2.116	2.128	2.032	2.128	76,135	2.0726	-1.67%
2023-10-26	0	0.180	0.177	0.180	0.171	0.180	480,000	84,865	0.1768	2.151	2.116	2.151	2.044	2.151	40,159	2.1132	1.12%
2023-10-25	0	0.178	0.177	0.185	0.177	0.178	750,000	132,940	0.1773	2.128	2.116	2.211	2.116	2.128	62,749	2.1186	-1.11%
2023-10-24	0	0.180	0.178	0.180	0.178	0.180	1,665,000	297,820	0.1789	2.151	2.128	2.151	2.128	2.151	139,303	2.1379	0.00%
2023-10-20	0	0.180	0.180	-	0.177	0.180	1,140,000	204,050	0.1790	2.151	2.151	-	2.116	2.151	95,378	2.1394	0.00%
2023-10-19	0	0.180	0.179	0.180	0.179	0.180	840,000	150,920	0.1797	2.151	2.139	2.151	2.139	2.151	70,279	2.1474	-1.10%
2023-10-18	0	0.182	0.182	0.190	0.179	0.182	1,490,000	267,010	0.1792	2.175	2.175	2.271	2.139	2.175	124,661	2.1419	0.00%
2023-10-17	0	0.182	0.182	0.186	0.179	0.184	505,000	91,255	0.1807	2.175	2.175	2.223	2.139	2.199	42,251	2.1598	0.55%
2023-10-16	0	0.181	0.181	0.186	0.181	0.181	6,750	1,211	0.1794	2.163	2.163	2.223	2.163	2.163	565	2.1443	0.00%
2023-10-13	0	0.181	0.180	0.185	0.180	0.183	105,000	19,010	0.1810	2.163	2.151	2.211	2.151	2.187	8,785	2.1640	-1.09%
2023-10-12	0	0.183	0.181	0.183	-	-	0	0	-	2.187	2.163	2.187	-	-	0	-	0.00%
2023-10-11	0	0.183	0.183	0.185	0.150	0.183	1,415,000	242,030	0.1710	2.187	2.187	2.211	1.793	2.187	118,386	2.0444	-1.08%
2023-10-10	0	0.185	0.185	0.195	0.084	0.200	1,215,000	225,275	0.1854	2.211	2.211	2.331	1.004	2.390	101,653	2.2161	8.82%
2023-10-09	0	0.170	-	0.190	0.170	0.191	7,065,000	1,351,915	0.1914	2.032	-	2.271	2.032	2.283	591,096	2.2871	-9.09%
2023-10-06	0	0.187	0.186	0.205	0.181	0.205	505,000	99,860	0.1977	2.235	2.223	2.450	2.163	2.450	42,251	2.3635	-6.97%
2023-10-05	0	0.201	0.201	0.205	0.200	0.205	1,215,500	245,484	0.2020	2.402	2.402	2.450	2.390	2.450	101,695	2.4139	0.00%
2023-10-04	0	0.201	0.200	0.208	-	-	0	0	-	2.402	2.390	2.486	-	-	0	-	0.00%
2023-10-03	0	0.201	0.200	0.208	0.201	0.203	170,000	34,470	0.2028	2.402	2.390	2.486	2.402	2.426	14,223	2.4235	-4.29%
2023-09-29	0	0.210	0.203	0.210	0.204	0.210	400,000	83,290	0.2082	2.510	2.426	2.510	2.438	2.510	33,466	2.4888	2.94%
2023-09-28	0	0.204	0.203	0.210	0.204	0.204	30,000	6,120	0.2040	2.438	2.426	2.510	2.438	2.438	2,510	2.4383	-2.86%
2023-09-27	0	0.210	0.203	0.210	0.209	0.210	800,000	167,905	0.2099	2.510	2.426	2.510	2.498	2.510	66,932	2.5086	2.44%
2023-09-26	0	0.205	0.203	0.210	0.205	0.210	1,010,000	212,050	0.2100	2.450	2.426	2.510	2.450	2.510	84,502	2.5094	-2.38%
2023-09-25	0	0.210	0.202	0.210	0.206	0.210	1,370,000	286,510	0.2091	2.510	2.414	2.510	2.462	2.510	114,622	2.4996	-1.87%
2023-09-22	0	0.214	0.208	0.214	-	-	0	0	-	2.558	2.486	2.558	-	-	0	-	-0.47%
2023-09-21	0	0.215	0.208	0.215	0.208	0.215	35,000	7,315	0.2090	2.570	2.486	2.570	2.486	2.570	2,928	2.4980	0.00%
2023-09-20	0	0.215	0.208	0.215	-	-	0	0	-	2.570	2.486	2.570	-	-	0	-	0.00%
2023-09-19	0	0.215	0.209	0.215	0.209	0.215	730,000	156,770	0.2148	2.570	2.498	2.570	2.498	2.570	61,076	2.5668	2.87%
2023-09-18	0	0.209	0.209	0.215	0.209	0.209	50,000	10,450	0.2090	2.498	2.498	2.570	2.498	2.498	4,183	2.4980	-2.79%
2023-09-15	0	0.215	0.208	0.215	0.215	0.215	100,000	21,500	0.2150	2.570	2.486	2.570	2.570	2.570	8,367	2.5698	0.00%
2023-09-14	0	0.215	0.208	0.215	0.208	0.215	340,000	73,065	0.2149	2.570	2.486	2.570	2.486	2.570	28,446	2.5685	0.00%
2023-09-13	0	0.215	0.211	0.215	0.214	0.215	600,000	128,930	0.2149	2.570	2.522	2.570	2.558	2.570	50,199	2.5684	0.00%
2023-09-12	0	0.215	0.208	0.215	-	-	0	0	-	2.570	2.486	2.570	-	-	0	-	0.00%
2023-09-11	0	0.215	0.208	0.215	0.215	0.215	1,325,000	284,875	0.2150	2.570	2.486	2.570	2.570	2.570	110,857	2.5698	2.87%
2023-09-07	0	0.209	0.208	0.218	0.209	0.209	100,000	20,885	0.2089	2.498	2.486	2.606	2.498	2.498	8,367	2.4963	-5.00%
2023-09-06	0	0.220	0.208	0.220	-	-	0	0	-	2.630	2.486	2.630	-	-	0	-	0.00%
2023-09-05	0	0.220	0.208	0.220	-	-	0	0	-	2.630	2.486	2.630	-	-	0	-	0.00%
2023-09-04	0	0.220	0.208	0.220	-	-	0	0	-	2.630	2.486	2.630	-	-	0	-	0.00%
2023-08-31	0	0.220	0.211	0.220	0.208	0.220	165,000	35,570	0.2156	2.630	2.522	2.630	2.486	2.630	13,805	2.5766	4.76%
2023-08-30	0	0.210	0.210	0.220	0.210	0.220	1,005,750	221,200	0.2199	2.510	2.510	2.630	2.510	2.630	84,146	2.6288	-4.55%
2023-08-29	0	0.220	0.210	0.220	0.220	0.220	1,000,000	220,000	0.2200	2.630	2.510	2.630	2.630	2.630	83,665	2.6295	0.46%
2023-08-28	0	0.219	0.214	0.220	0.219	0.220	1,055,000	232,045	0.2199	2.618	2.558	2.630	2.618	2.630	88,267	2.6289	2.82%
2023-08-25	0	0.213	0.209	0.227	-	-	0	0	-	2.546	2.498	2.713	-	-	0	-	0.00%
2023-08-24	0	0.213	0.210	0.213	-	-	0	0	-	2.546	2.510	2.546	-	-	0	-	0.00%
2023-08-23	0	0.213	0.211	0.213	0.210	0.213	60,000	12,615	0.2103	2.546	2.522	2.546	2.510	2.546	5,020	2.5130	-3.62%
2023-08-22	0	0.221	0.209	0.221	0.216	0.221	629,000	138,312	0.2199	2.641	2.498	2.641	2.582	2.641	52,625	2.6282	6.25%
2023-08-21	0	0.208	0.208	0.215	-	-	0	0	-	2.486	2.486	2.570	-	-	0	-	1.96%
2023-08-18	0	0.204	0.204	0.210	0.203	0.210	125,000	26,035	0.2083	2.438	2.438	2.510	2.426	2.510	10,458	2.4894	-7.27%
2023-08-17	0	0.220	0.210	0.220	-	-	0	0	-	2.630	2.510	2.630	-	-	0	-	0.00%
2023-08-16	0	0.220	0.209	0.225	-	-	0	0	-	2.630	2.498	2.689	-	-	0	-	0.00%
2023-08-15	0	0.220	0.210	0.230	0.219	0.220	55,000	12,095	0.2199	2.630	2.510	2.749	2.618	2.630	4,602	2.6284	0.00%
2023-08-14	0	0.220	0.210	0.227	0.210	0.220	2,260,000	496,675	0.2198	2.630	2.510	2.713	2.510	2.630	189,084	2.6267	-3.51%
2023-08-11	0	0.228	0.215	0.233	-	-	0	0	-	2.725	2.570	2.785	-	-	0	-	0.00%
2023-08-10	0	0.228	0.215	0.229	-	-	0	0	-	2.725	2.570	2.737	-	-	0	-	0.00%
2023-08-09	0	0.228	0.215	0.230	0.227	0.228	525,000	119,690	0.2280	2.725	2.570	2.749	2.713	2.725	43,924	2.7249	1.33%
2023-08-08	0	0.225	0.215	0.227	0.215	0.226	284,000	63,205	0.2226	2.689	2.570	2.713	2.570	2.701	23,761	2.6600	4.17%
2023-08-07	0	0.216	0.216	0.229	0.215	0.230	895,000	200,775	0.2243	2.582	2.582	2.737	2.570	2.749	74,880	2.6813	-2.26%
2023-08-04	0	0.221	0.215	0.221	0.222	0.222	5,000	1,110	0.2220	2.641	2.570	2.641	2.653	2.653	418	2.6534	-0.45%
2023-08-03	0	0.222	0.213	0.225	0.222	0.222	196,000	43,494	0.2219	2.653	2.546	2.689	2.653	2.653	16,398	2.6523	-1.77%
2023-08-02	0	0.226	0.215	0.226	0.226	0.228	220,000	49,985	0.2272	2.701	2.570	2.701	2.701	2.725	18,406	2.7156	6.10%
2023-08-01	0	0.213	0.213	0.220	0.213	0.215	265,000	56,665	0.2138	2.546	2.546	2.630	2.546	2.570	22,171	2.5558	-0.93%
2023-07-31	0	0.215	0.201	0.228	0.215	0.220	330,000	72,055	0.2183	2.570	2.402	2.725	2.570	2.630	27,610	2.6098	-3.15%
2023-07-28	0	0.222	0.217	0.225	-	-	0	0	-	2.653	2.594	2.689	-	-	0	-	2.78%
2023-07-27	0	0.216	0.216	0.228	0.216	0.228	1,201,000	269,500	0.2244	2.582	2.582	2.725	2.582	2.725	100,482	2.6821	-4.85%
2023-07-26	0	0.227	0.218	0.228	0.215	0.229	245,000	55,545	0.2267	2.713	2.606	2.725	2.570	2.737	20,498	2.7098	3.18%
2023-07-25	0	0.220	0.220	0.230	0.215	0.220	12,500	2,662	0.2130	2.630	2.630	2.749	2.570	2.630	1,046	2.5454	0.00%
2023-07-24	0	0.220	0.220	0.226	0.215	0.220	240,000	52,240	0.2177	2.630	2.630	2.701	2.570	2.630	20,080	2.6016	-2.22%
2023-07-21	0	0.225	0.225	0.237	0.225	0.237	45,000	10,510	0.2336	2.689	2.689	2.833	2.689	2.833	3,765	2.7915	-2.17%
2023-07-20	0	0.230	0.220	0.236	-	-	0	0	-	2.749	2.630	2.821	-	-	0	-	0.00%
2023-07-19	0	0.230	0.220	0.235	0.230	0.230	2,250,000	517,500	0.2300	2.749	2.630	2.809	2.749	2.749	188,247	2.7490	0.00%
2023-07-18	0	0.230	0.226	0.234	0.219	0.239	330,000	76,055	0.2305	2.749	2.701	2.797	2.618	2.857	27,610	2.7547	3.14%
2023-07-14	0	0.223	0.218	0.228	0.208	0.248	3,877,500	861,175	0.2221	2.665	2.606	2.725	2.486	2.964	324,412	2.6546	-8.61%
2023-07-13	0	0.244	0.242	0.244	0.241	0.260	1,960,000	485,020	0.2475	2.916	2.892	2.916	2.881	3.108	163,984	2.9577	-9.63%
2023-07-12	0	0.270	0.260	0.270	0.260	0.290	295,000	81,125	0.2750	3.227	3.108	3.227	3.108	3.466	24,681	3.2869	-5.26%
2023-07-11	0	0.285	0.280	0.285	0.275	0.340	1,917,000	576,050	0.3005	3.406	3.347	3.406	3.287	4.064	160,386	3.5916	3.64%
2023-07-10	0	0.275	0.270	0.280	0.275	0.280	200,000	55,025	0.2751	3.287	3.227	3.347	3.287	3.347	16,733	3.2884	0.00%
2023-07-07	0	0.275	0.265	0.275	0.275	0.280	95,000	26,550	0.2795	3.287	3.167	3.287	3.287	3.347	7,948	3.3404	-1.79%
2023-07-06	0	0.280	0.280	0.305	0.280	0.280	1,615,000	452,200	0.2800	3.347	3.347	3.645	3.347	3.347	135,120	3.3467	0.00%
2023-07-05	0	0.280	0.265	0.280	0.260	0.280	965,000	260,275	0.2697	3.347	3.167	3.347	3.108	3.347	80,737	3.2237	3.70%
2023-07-04	0	0.270	0.260	0.290	0.248	0.270	358,000	92,911	0.2595	3.227	3.108	3.466	2.964	3.227	29,952	3.1020	0.00%
2023-07-03	0	0.270	0.270	0.290	0.270	0.270	20,000	5,275	0.2638	3.227	3.227	3.466	3.227	3.227	1,673	3.1524	1.89%
2023-06-30	0	0.265	0.265	0.285	0.255	0.265	40,000	10,500	0.2625	3.167	3.167	3.406	3.048	3.167	3,347	3.1375	3.92%
2023-06-29	0	0.255	0.242	0.255	-	-	15,000	3,735	0.2490	3.048	2.892	3.048	-	-	1,255	2.9761	0.00%
2023-06-28	0	0.255	0.249	0.255	0.249	0.255	55,000	13,815	0.2512	3.048	2.976	3.048	2.976	3.048	4,602	3.0022	2.41%
2023-06-27	0	0.249	0.242	0.249	0.242	0.250	385,000	95,955	0.2492	2.976	2.892	2.976	2.892	2.988	32,211	2.9789	-0.40%
2023-06-26	0	0.250	0.242	0.250	0.250	0.260	665,000	171,350	0.2577	2.988	2.892	2.988	2.988	3.108	55,637	3.0798	-3.85%
2023-06-23	0	0.260	0.255	0.265	0.250	0.270	3,880,750	1,019,466	0.2627	3.108	3.048	3.167	2.988	3.227	324,684	3.1399	-1.89%
2023-06-21	0	0.265	0.260	0.290	0.265	0.270	1,120,000	301,925	0.2696	3.167	3.108	3.466	3.167	3.227	93,705	3.2221	-5.36%
2023-06-20	0	0.280	0.275	0.280	0.249	0.290	201,500	53,778	0.2669	3.347	3.287	3.347	2.976	3.466	16,859	3.1900	5.66%
2023-06-19	0	0.265	0.250	0.280	0.265	0.300	359,750	97,786	0.2718	3.167	2.988	3.347	3.167	3.586	30,099	3.2489	-5.36%
2023-06-16	0	0.280	0.265	0.280	0.280	0.280	210,250	58,862	0.2800	3.347	3.167	3.347	3.347	3.347	17,591	3.3462	-3.45%
2023-06-15	0	0.290	0.280	0.290	-	-	0	0	-	3.466	3.347	3.466	-	-	0	-	0.00%
2023-06-14	0	0.290	0.280	0.290	0.290	0.290	10,000	2,900	0.2900	3.466	3.347	3.466	3.466	3.466	837	3.4662	0.00%
2023-06-13	0	0.290	0.280	0.290	-	-	0	0	-	3.466	3.347	3.466	-	-	0	-	0.00%
2023-06-12	0	0.290	0.280	0.300	0.280	0.290	264,250	75,212	0.2846	3.466	3.347	3.586	3.347	3.466	22,109	3.4019	-3.33%
2023-06-09	0	0.300	0.290	0.300	0.300	0.300	15,000	4,450	0.2967	3.586	3.466	3.586	3.586	3.586	1,255	3.5459	0.00%
2023-06-08	0	0.300	0.290	0.300	0.300	0.300	20,000	6,000	0.3000	3.586	3.466	3.586	3.586	3.586	1,673	3.5857	-1.64%
2023-06-07	0	0.305	0.290	0.310	0.300	0.310	250,000	76,450	0.3058	3.645	3.466	3.705	3.586	3.705	20,916	3.6550	-1.61%
2023-06-06	0	0.310	0.310	0.335	0.300	0.310	2,815,000	845,350	0.3003	3.705	3.705	4.004	3.586	3.705	235,518	3.5893	10.06%
2023-06-05	0	0.310	0.290	0.320	0.290	0.315	355,000	105,700	0.2977	3.367	3.149	3.475	3.149	3.421	32,689	3.2335	6.90%
2023-06-02	0	0.290	0.290	0.320	0.290	0.290	8,250	2,327	0.2821	3.149	3.149	3.475	3.149	3.149	760	3.0632	-3.33%
2023-06-01	0	0.300	0.290	0.315	-	-	0	0	-	3.258	3.149	3.421	-	-	0	-	0.00%
2023-05-31	0	0.300	0.290	0.320	-	-	0	0	-	3.258	3.149	3.475	-	-	0	-	0.00%
2023-05-30	0	0.300	0.290	0.320	-	-	0	0	-	3.258	3.149	3.475	-	-	0	-	0.00%
2023-05-29	0	0.300	0.290	0.310	0.285	0.300	3,380,000	974,050	0.2882	3.258	3.149	3.367	3.095	3.258	311,235	3.1296	5.26%
2023-05-25	0	0.285	0.285	0.300	0.280	0.320	1,228,500	386,485	0.3146	3.095	3.095	3.258	3.041	3.475	113,122	3.4165	3.64%
2023-05-24	0	0.275	0.275	0.280	-	-	0	0	-	2.986	2.986	3.041	-	-	0	-	0.00%
2023-05-23	0	0.275	0.270	0.310	0.275	0.275	30,000	8,250	0.2750	2.986	2.932	3.367	2.986	2.986	2,762	2.9865	-8.33%
2023-05-22	0	0.300	0.275	0.330	-	-	250	65	0.2600	3.258	2.986	3.584	-	-	23	2.8236	0.00%
2023-05-19	0	0.300	0.270	0.330	-	-	0	0	-	3.258	2.932	3.584	-	-	0	-	0.00%
2023-05-18	0	0.300	0.280	0.300	0.290	0.300	3,750,500	1,089,775	0.2906	3.258	3.041	3.258	3.149	3.258	345,351	3.1556	7.14%
2023-05-17	0	0.280	0.270	0.300	-	-	0	0	-	3.041	2.932	3.258	-	-	0	-	0.00%
2023-05-16	0	0.280	0.280	0.300	-	-	0	0	-	3.041	3.041	3.258	-	-	0	-	0.00%
2023-05-15	0	0.280	0.280	0.300	0.275	0.310	880,000	266,850	0.3032	3.041	3.041	3.258	2.986	3.367	81,032	3.2932	-8.20%
2023-05-12	0	0.305	0.275	0.310	0.270	0.310	170,000	50,400	0.2965	3.312	2.986	3.367	2.932	3.367	15,654	3.2197	12.96%
2023-05-11	0	0.270	0.270	0.285	0.270	0.290	528,500	145,332	0.2750	2.932	2.932	3.095	2.932	3.149	48,665	2.9864	-1.82%
2023-05-10	0	0.275	0.275	0.315	0.275	0.275	80,000	22,000	0.2750	2.986	2.986	3.421	2.986	2.986	7,367	2.9865	-5.17%
2023-05-09	0	0.290	0.275	0.305	0.290	0.290	100,000	29,000	0.2900	3.149	2.986	3.312	3.149	3.149	9,208	3.1494	3.57%
2023-05-08	0	0.280	0.280	0.285	0.280	0.280	10,000	2,800	0.2800	3.041	3.041	3.095	3.041	3.041	921	3.0408	0.00%
2023-05-05	0	0.280	0.280	0.285	0.275	0.285	450,000	126,100	0.2802	3.041	3.041	3.095	2.986	3.095	41,437	3.0432	-1.75%
2023-05-04	0	0.285	0.280	0.300	0.285	0.295	210,000	60,500	0.2881	3.095	3.041	3.258	3.095	3.204	19,337	3.1287	-3.39%
2023-05-03	0	0.295	0.290	0.300	0.295	0.300	360,000	107,200	0.2978	3.204	3.149	3.258	3.204	3.258	33,149	3.2339	-1.67%
2023-05-02	0	0.300	0.300	0.305	0.295	0.310	690,000	209,000	0.3029	3.258	3.258	3.312	3.204	3.367	63,536	3.2895	1.69%
2023-04-28	0	0.295	0.295	0.310	0.295	0.315	1,485,000	443,475	0.2986	3.204	3.204	3.367	3.204	3.421	136,741	3.2432	-6.35%
2023-04-27	0	0.315	0.295	0.315	0.300	0.320	155,000	46,600	0.3006	3.421	3.204	3.421	3.258	3.475	14,273	3.2650	5.00%
2023-04-26	0	0.300	0.300	0.320	0.300	0.315	690,000	214,125	0.3103	3.258	3.258	3.475	3.258	3.421	63,536	3.3701	-4.76%
2023-04-25	0	0.315	0.315	0.330	0.315	0.315	26,750	8,400	0.3140	3.421	3.421	3.584	3.421	3.421	2,463	3.4102	0.00%
2023-04-24	0	0.315	0.315	0.330	0.310	0.325	280,000	89,400	0.3193	3.421	3.421	3.584	3.367	3.529	25,783	3.4674	1.61%
2023-04-21	0	0.310	0.310	0.325	0.310	0.310	47,500	14,675	0.3089	3.367	3.367	3.529	3.367	3.367	4,374	3.3552	-3.12%
2023-04-20	0	0.320	0.320	0.335	0.320	0.320	775,000	248,000	0.3200	3.475	3.475	3.638	3.475	3.475	71,363	3.4752	-3.03%
2023-04-19	0	0.330	0.325	0.340	0.330	0.330	290,000	95,700	0.3300	3.584	3.529	3.692	3.584	3.584	26,704	3.5838	-2.94%
2023-04-18	0	0.340	0.325	0.340	0.315	0.340	1,165,000	380,300	0.3264	3.692	3.529	3.692	3.421	3.692	107,275	3.5451	1.49%
2023-04-17	0	0.335	0.315	0.340	0.315	0.345	2,200,500	728,700	0.3312	3.638	3.421	3.692	3.421	3.747	202,625	3.5963	-4.29%
2023-04-14	0	0.350	0.350	0.360	0.340	0.365	3,941,500	1,408,202	0.3573	3.801	3.801	3.910	3.692	3.964	362,939	3.8800	-7.89%
2023-04-13	0	0.380	0.360	0.385	0.365	0.380	210,000	76,725	0.3654	4.127	3.910	4.181	3.964	4.127	19,337	3.9678	1.33%
2023-04-12	0	0.375	0.360	0.400	-	-	0	0	-	4.072	3.910	4.344	-	-	0	-	0.00%
2023-04-11	0	0.375	0.360	0.400	0.375	0.375	25,000	9,375	0.3750	4.072	3.910	4.344	4.072	4.072	2,302	4.0725	0.00%
2023-04-06	0	0.375	0.360	0.375	0.375	0.380	180,000	68,225	0.3790	4.072	3.910	4.072	4.072	4.127	16,575	4.1162	4.17%
2023-04-04	0	0.360	0.355	0.380	0.360	0.375	254,750	92,337	0.3625	3.910	3.855	4.127	3.910	4.072	23,458	3.9363	-5.26%
2023-04-03	0	0.380	0.365	0.400	-	-	0	0	-	4.127	3.964	4.344	-	-	0	-	0.00%
2023-03-31	0	0.380	0.355	0.395	0.360	0.380	252,750	94,107	0.3723	4.127	3.855	4.290	3.910	4.127	23,274	4.0435	5.56%
2023-03-30	0	0.360	0.360	0.380	0.355	0.360	174,250	62,641	0.3595	3.910	3.910	4.127	3.855	3.910	16,045	3.9040	-1.37%
2023-03-29	0	0.365	0.360	0.390	0.365	0.365	15,000	5,475	0.3650	3.964	3.910	4.235	3.964	3.964	1,381	3.9639	1.39%
2023-03-28	0	0.360	0.360	0.390	0.360	0.385	175,000	66,625	0.3807	3.910	3.910	4.235	3.910	4.181	16,114	4.1345	-6.49%
2023-03-27	0	0.385	0.360	0.385	-	-	0	0	-	4.181	3.910	4.181	-	-	0	-	0.00%
2023-03-24	0	0.385	0.360	0.390	-	-	0	0	-	4.181	3.910	4.235	-	-	0	-	0.00%
2023-03-23	0	0.385	0.360	0.420	-	-	3,250	1,121	0.3449	4.181	3.910	4.561	-	-	299	3.7459	0.00%
2023-03-22	0	0.385	0.365	0.450	0.385	0.385	11,250	4,293	0.3816	4.181	3.964	4.887	4.181	4.181	1,036	4.1442	0.00%
2023-03-21	0	0.385	0.370	0.390	0.365	0.385	51,000	19,270	0.3778	4.181	4.018	4.235	3.964	4.181	4,696	4.1034	5.48%
2023-03-20	0	0.365	0.360	0.390	0.360	0.360	25,000	9,000	0.3600	3.964	3.910	4.235	3.910	3.910	2,302	3.9096	-1.35%
2023-03-17	0	0.370	0.350	0.395	0.370	0.370	50,000	18,500	0.3700	4.018	3.801	4.290	4.018	4.018	4,604	4.0182	0.00%
2023-03-16	0	0.370	0.370	0.395	0.365	0.365	10,000	3,650	0.3650	4.018	4.018	4.290	3.964	3.964	921	3.9639	-7.50%
2023-03-15	0	0.400	0.365	0.400	0.340	0.405	760,750	292,752	0.3848	4.344	3.964	4.344	3.692	4.398	70,051	4.1791	11.11%
2023-03-14	0	0.360	0.345	0.400	0.360	0.360	20,000	7,200	0.3600	3.910	3.747	4.344	3.910	3.910	1,842	3.9096	-1.37%
2023-03-13	0	0.365	0.360	0.385	-	-	0	0	-	3.964	3.910	4.181	-	-	0	-	0.00%
2023-03-10	0	0.365	0.360	0.405	0.365	0.365	42,500	15,425	0.3629	3.964	3.910	4.398	3.964	3.964	3,913	3.9415	0.00%
2023-03-09	0	0.365	0.360	0.365	0.365	0.365	6,000	2,165	0.3608	3.964	3.910	3.964	3.964	3.964	552	3.9186	-1.35%
2023-03-08	0	0.370	0.365	0.390	-	-	0	0	-	4.018	3.964	4.235	-	-	0	-	0.00%
2023-03-07	0	0.370	0.365	0.405	-	-	0	0	-	4.018	3.964	4.398	-	-	0	-	0.00%
2023-03-06	0	0.370	0.365	0.385	-	-	0	0	-	4.018	3.964	4.181	-	-	0	-	0.00%
2023-03-03	0	0.370	0.365	0.400	0.360	0.370	175,000	63,675	0.3639	4.018	3.964	4.344	3.910	4.018	16,114	3.9515	2.78%
2023-03-02	0	0.360	0.360	0.400	-	-	0	0	-	3.910	3.910	4.344	-	-	0	-	0.00%
2023-03-01	0	0.360	0.360	0.425	-	-	0	0	-	3.910	3.910	4.615	-	-	0	-	0.00%
2023-02-28	0	0.360	0.360	0.415	-	-	0	0	-	3.910	3.910	4.507	-	-	0	-	0.00%
2023-02-27	0	0.360	0.360	0.415	0.360	0.365	10,000	3,625	0.3625	3.910	3.910	4.507	3.910	3.964	921	3.9367	-5.26%
2023-02-24	0	0.380	0.360	0.405	-	-	0	0	-	4.127	3.910	4.398	-	-	0	-	0.00%
2023-02-23	0	0.380	0.360	0.405	0.360	0.380	70,000	25,800	0.3686	4.127	3.910	4.398	3.910	4.127	6,446	4.0027	2.70%
2023-02-22	0	0.370	0.360	0.380	0.370	0.370	155,000	56,525	0.3647	4.018	3.910	4.127	4.018	4.018	14,273	3.9604	0.00%
2023-02-21	0	0.370	0.355	0.370	0.370	0.370	25,000	9,250	0.3700	4.018	3.855	4.018	4.018	4.018	2,302	4.0182	1.37%
2023-02-20	0	0.365	0.350	0.380	0.350	0.350	8,000	2,740	0.3425	3.964	3.801	4.127	3.801	3.801	737	3.7195	0.00%
2023-02-17	0	0.365	0.350	0.380	-	-	10,000	3,500	0.3500	3.964	3.801	4.127	-	-	921	3.8010	0.00%
2023-02-16	0	0.365	0.350	0.380	0.350	0.365	460,800	164,334	0.3566	3.964	3.801	4.127	3.801	3.964	42,431	3.8730	0.00%
2023-02-15	0	0.365	0.345	0.365	0.365	0.365	80,000	29,200	0.3650	3.964	3.747	3.964	3.964	3.964	7,367	3.9639	-1.35%
2023-02-14	0	0.370	0.365	0.380	0.360	0.365	30,000	10,925	0.3642	4.018	3.964	4.127	3.910	3.964	2,762	3.9548	0.00%
2023-02-13	0	0.370	0.370	0.380	0.360	0.360	7,500	2,650	0.3533	4.018	4.018	4.127	3.910	3.910	691	3.8372	0.00%
2023-02-10	0	0.370	0.355	0.380	0.370	0.370	75,000	27,750	0.3700	4.018	3.855	4.127	4.018	4.018	6,906	4.0182	0.00%
2023-02-09	0	0.370	0.370	0.380	0.365	0.370	191,500	70,067	0.3659	4.018	4.018	4.127	3.964	4.018	17,634	3.9735	1.37%
2023-02-08	0	0.365	0.360	0.380	0.365	0.365	5,000	1,825	0.3650	3.964	3.910	4.127	3.964	3.964	460	3.9639	0.00%
2023-02-07	0	0.365	0.365	0.395	0.360	0.360	80,000	29,300	0.3663	3.964	3.964	4.290	3.910	3.910	7,367	3.9775	1.39%
2023-02-06	0	0.360	0.355	0.380	0.355	0.375	113,750	41,925	0.3686	3.910	3.855	4.127	3.855	4.072	10,474	4.0027	0.00%
2023-02-03	0	0.360	0.360	0.380	0.360	0.360	15,000	5,400	0.3600	3.910	3.910	4.127	3.910	3.910	1,381	3.9096	-1.37%
2023-02-02	0	0.365	0.355	0.380	0.335	0.365	115,000	38,975	0.3389	3.964	3.855	4.127	3.638	3.964	10,589	3.6806	0.00%
2023-02-01	0	0.365	0.365	0.400	0.365	0.365	35,000	12,775	0.3650	3.964	3.964	4.344	3.964	3.964	3,223	3.9639	0.00%
2023-01-31	0	0.365	0.365	0.400	0.360	0.360	6,500	2,310	0.3554	3.964	3.964	4.344	3.910	3.910	599	3.8595	-3.95%
2023-01-30	0	0.380	0.355	0.400	0.380	0.380	35,000	13,300	0.3800	4.127	3.855	4.344	4.127	4.127	3,223	4.1268	0.00%
2023-01-27	0	0.380	0.370	0.400	0.380	0.380	68,500	25,922	0.3784	4.127	4.018	4.344	4.127	4.127	6,308	4.1097	2.70%
2023-01-26	0	0.370	0.365	0.370	-	-	170,000	65,450	0.3850	4.018	3.964	4.018	-	-	15,654	4.1811	-3.90%
2023-01-20	0	0.385	0.365	0.385	0.385	0.385	20,000	7,700	0.3850	4.181	3.964	4.181	4.181	4.181	1,842	4.1811	5.48%
2023-01-19	0	0.365	0.355	0.395	-	-	0	0	-	3.964	3.855	4.290	-	-	0	-	0.00%
2023-01-18	0	0.365	0.365	0.385	0.365	0.365	30,000	10,950	0.3650	3.964	3.964	4.181	3.964	3.964	2,762	3.9639	-2.67%
2023-01-17	0	0.375	0.370	0.395	0.365	0.375	200,000	74,850	0.3743	4.072	4.018	4.290	3.964	4.072	18,416	4.0643	4.17%
2023-01-16	0	0.360	0.360	0.375	0.350	0.355	170,000	59,750	0.3515	3.910	3.910	4.072	3.801	3.855	15,654	3.8170	-5.26%
2023-01-13	0	0.380	0.355	0.380	0.360	0.380	588,000	221,770	0.3772	4.127	3.855	4.127	3.910	4.127	54,144	4.0959	7.04%
2023-01-12	0	0.355	0.345	0.375	-	-	0	0	-	3.855	3.747	4.072	-	-	0	-	0.00%
2023-01-11	0	0.355	0.340	0.375	-	-	0	0	-	3.855	3.692	4.072	-	-	0	-	0.00%
2023-01-10	0	0.355	0.345	0.370	0.335	0.380	235,000	85,775	0.3650	3.855	3.747	4.018	3.638	4.127	21,639	3.9639	2.90%
2023-01-09	0	0.345	0.335	0.370	0.335	0.335	25,000	8,450	0.3380	3.747	3.638	4.018	3.638	3.638	2,302	3.6707	0.00%
2023-01-06	0	0.345	0.340	0.370	0.345	0.345	50,000	17,250	0.3450	3.747	3.692	4.018	3.747	3.747	4,604	3.7467	-1.43%
2023-01-05	0	0.350	0.350	0.370	0.330	0.370	285,750	103,180	0.3611	3.801	3.801	4.018	3.584	4.018	26,312	3.9214	1.45%
2023-01-04	0	0.345	0.335	0.385	0.335	0.345	82,250	28,006	0.3405	3.747	3.638	4.181	3.638	3.747	7,574	3.6978	0.00%
2023-01-03	0	0.345	0.340	0.375	0.335	0.345	30,000	10,250	0.3417	3.747	3.692	4.072	3.638	3.747	2,762	3.7105	0.00%
2022-12-30	0	0.345	0.325	0.385	-	-	0	0	-	3.747	3.529	4.181	-	-	0	-	0.00%
2022-12-29	0	0.345	0.330	0.385	0.325	0.345	11,000	3,660	0.3327	3.747	3.584	4.181	3.529	3.747	1,013	3.6134	0.00%
2022-12-28	0	0.345	0.345	0.385	0.335	0.345	55,000	18,925	0.3441	3.747	3.747	4.181	3.638	3.747	5,064	3.7368	0.00%
2022-12-23	0	0.345	0.345	0.380	0.345	0.345	6,250	2,118	0.3389	3.747	3.747	4.127	3.747	3.747	576	3.6802	0.00%
2022-12-22	0	0.345	0.345	0.380	0.345	0.345	5,000	1,725	0.3450	3.747	3.747	4.127	3.747	3.747	460	3.7467	0.00%
2022-12-21	0	0.345	0.330	0.380	-	-	0	0	-	3.747	3.584	4.127	-	-	0	-	0.00%
2022-12-20	0	0.345	0.325	0.380	-	-	0	0	-	3.747	3.529	4.127	-	-	0	-	0.00%
2022-12-19	0	0.345	0.345	0.365	0.330	0.360	90,000	30,100	0.3344	3.747	3.747	3.964	3.584	3.910	8,287	3.6321	-9.21%
2022-12-16	0	0.380	0.330	0.380	-	-	0	0	-	4.127	3.584	4.127	-	-	0	-	0.00%
2022-12-15	0	0.380	0.330	0.380	-	-	0	0	-	4.127	3.584	4.127	-	-	0	-	-1.30%
2022-12-14	0	0.385	0.335	0.385	-	-	0	0	-	4.181	3.638	4.181	-	-	0	-	0.00%
2022-12-13	0	0.385	0.330	0.390	0.360	0.390	20,500	7,740	0.3776	4.181	3.584	4.235	3.910	4.235	1,888	4.1003	1.32%
2022-12-12	0	0.380	0.350	0.380	0.345	0.390	65,000	22,825	0.3512	4.127	3.801	4.127	3.747	4.235	5,985	3.8135	1.33%
2022-12-09	0	0.375	0.360	0.375	0.350	0.375	46,200	16,420	0.3554	4.072	3.910	4.072	3.801	4.072	4,254	3.8598	4.17%
2022-12-08	0	0.360	0.340	0.360	0.330	0.360	75,000	25,250	0.3367	3.910	3.692	3.910	3.584	3.910	6,906	3.6562	0.00%
2022-12-07	0	0.360	0.360	0.375	0.320	0.385	215,000	74,275	0.3455	3.910	3.910	4.072	3.475	4.181	19,797	3.7517	2.86%
2022-12-06	0	0.350	0.335	0.375	0.335	0.350	32,500	10,987	0.3381	3.801	3.638	4.072	3.638	3.801	2,993	3.6713	0.00%
2022-12-05	0	0.350	0.335	0.350	0.320	0.350	120,000	39,750	0.3313	3.801	3.638	3.801	3.475	3.801	11,050	3.5974	6.06%
2022-12-02	0	0.330	0.320	0.365	0.325	0.330	195,250	64,050	0.3280	3.584	3.475	3.964	3.529	3.584	17,979	3.5625	0.00%
2022-12-01	0	0.330	0.300	0.375	0.330	0.335	86,250	28,562	0.3312	3.584	3.258	4.072	3.584	3.638	7,942	3.5963	0.00%
2022-11-30	0	0.330	0.315	0.330	0.330	0.335	45,000	14,900	0.3311	3.584	3.421	3.584	3.584	3.638	4,144	3.5959	-5.71%
2022-11-29	0	0.350	0.330	0.390	-	-	0	0	-	3.801	3.584	4.235	-	-	0	-	0.00%
2022-11-28	0	0.350	0.350	0.395	-	-	0	0	-	3.801	3.801	4.290	-	-	0	-	0.00%
2022-11-25	0	0.350	0.335	0.350	0.350	0.355	75,000	26,600	0.3547	3.801	3.638	3.801	3.801	3.855	6,906	3.8517	-1.41%
2022-11-24	0	0.355	0.350	0.370	0.340	0.370	911,250	319,068	0.3501	3.855	3.801	4.018	3.692	4.018	83,909	3.8025	5.97%
2022-11-23	0	0.335	0.335	0.375	0.335	0.335	6,750	2,235	0.3311	3.638	3.638	4.072	3.638	3.638	622	3.5959	0.00%
2022-11-22	0	0.335	0.315	0.375	-	-	0	0	-	3.638	3.421	4.072	-	-	0	-	0.00%
2022-11-21	0	0.335	0.315	0.350	0.315	0.335	205,000	66,575	0.3248	3.638	3.421	3.801	3.421	3.638	18,877	3.5268	-1.47%
2022-11-18	0	0.340	0.340	0.380	0.335	0.360	64,000	22,305	0.3485	3.692	3.692	4.127	3.638	3.910	5,893	3.7849	-4.23%
2022-11-17	0	0.355	0.330	0.355	0.330	0.355	18,750	6,337	0.3380	3.855	3.584	3.855	3.584	3.855	1,727	3.6704	-1.39%
2022-11-16	0	0.360	0.340	0.360	0.330	0.360	116,499	39,204	0.3365	3.910	3.692	3.910	3.584	3.910	10,727	3.6546	5.88%
2022-11-15	0	0.340	0.330	0.400	0.340	0.340	10,000	3,400	0.3400	3.692	3.584	4.344	3.692	3.692	921	3.6924	0.00%
2022-11-14	0	0.340	0.330	0.340	0.340	0.340	11,000	3,710	0.3373	3.692	3.584	3.692	3.692	3.692	1,013	3.6628	0.00%
2022-11-11	0	0.340	0.340	0.400	0.340	0.340	49,250	16,660	0.3383	3.692	3.692	4.344	3.692	3.692	4,535	3.6736	0.00%
2022-11-10	0	0.340	0.340	0.360	-	-	0	0	-	3.692	3.692	3.910	-	-	0	-	3.03%
2022-11-09	0	0.330	0.330	0.355	0.330	0.360	73,500	25,735	0.3501	3.584	3.584	3.855	3.584	3.910	6,768	3.8025	-8.33%
2022-11-08	0	0.360	0.330	0.390	0.340	0.360	85,000	29,000	0.3412	3.910	3.584	4.235	3.692	3.910	7,827	3.7052	2.86%
2022-11-07	0	0.350	0.340	0.385	-	-	1,500	480	0.3200	3.801	3.692	4.181	-	-	138	3.4752	2.94%
2022-11-04	0	0.340	0.330	0.380	0.340	0.380	21,500	7,840	0.3647	3.692	3.584	4.127	3.692	4.127	1,980	3.9601	-10.53%
2022-11-03	0	0.380	0.330	0.380	-	-	0	0	-	4.127	3.584	4.127	-	-	0	-	0.00%
2022-11-02	0	0.380	0.335	0.380	-	-	0	0	-	4.127	3.638	4.127	-	-	0	-	0.00%
2022-11-01	0	0.380	0.340	0.380	-	-	0	0	-	4.127	3.692	4.127	-	-	0	-	-1.30%
2022-10-31	0	0.385	0.350	0.385	0.340	0.390	10,250	3,902	0.3807	4.181	3.801	4.181	3.692	4.235	944	4.1342	1.32%
2022-10-28	0	0.380	0.375	0.380	0.355	0.390	348,000	124,852	0.3588	4.127	4.072	4.127	3.855	4.235	32,044	3.8962	-2.56%
2022-10-27	0	0.390	0.360	0.390	0.350	0.400	35,750	12,607	0.3526	4.235	3.910	4.235	3.801	4.344	3,292	3.8297	4.00%
2022-10-26	0	0.375	0.375	0.380	0.320	0.400	436,250	153,460	0.3518	4.072	4.072	4.127	3.475	4.344	40,171	3.8202	-3.85%
2022-10-25	0	0.390	0.320	0.390	-	-	0	0	-	4.235	3.475	4.235	-	-	0	-	0.00%
2022-10-24	0	0.390	0.325	0.390	0.340	0.400	155,000	53,860	0.3475	4.235	3.529	4.235	3.692	4.344	14,273	3.7737	2.63%
2022-10-21	0	0.380	0.335	0.390	0.310	0.400	159,000	53,661	0.3375	4.127	3.638	4.235	3.367	4.344	14,641	3.6651	5.56%
2022-10-20	0	0.018	0.017	0.018	0.017	0.019	5,095,000	92,405	0.0181	3.910	3.692	3.910	3.692	4.127	23,458	3.9392	-5.26%
2022-10-19	0	0.019	0.018	0.020	0.018	0.020	290,000	5,660	0.0195	4.127	3.910	4.344	3.910	4.344	1,335	4.2391	-5.00%
2022-10-18	0	0.020	0.019	0.020	0.019	0.020	5,820,000	115,590	0.0199	4.344	4.127	4.344	4.127	4.344	26,796	4.3138	0.00%
2022-10-17	0	0.020	0.018	0.020	0.017	0.020	8,930,000	158,880	0.0178	4.344	3.910	4.344	3.692	4.344	41,114	3.8643	11.11%
2022-10-14	0	0.018	0.018	0.019	0.017	0.018	885,000	15,615	0.0176	3.910	3.910	4.127	3.692	3.910	4,075	3.8323	-5.26%
2022-10-13	0	0.019	0.017	0.020	0.017	0.019	3,910,000	70,350	0.0180	4.127	3.692	4.344	3.692	4.127	18,002	3.9079	0.00%
2022-10-12	0	0.019	0.017	0.019	0.017	0.020	13,150,000	233,695	0.0178	4.127	3.692	4.127	3.692	4.344	60,544	3.8600	-5.00%
2022-10-11	0	0.020	0.019	0.020	0.018	0.020	5,220,000	95,460	0.0183	4.344	4.127	4.344	3.910	4.344	24,033	3.9720	5.26%
2022-10-10	0	0.019	0.019	0.020	0.018	0.020	1,110,000	21,150	0.0191	4.127	4.127	4.344	3.910	4.344	5,111	4.1385	-5.00%
2022-10-07	0	0.020	0.019	0.020	0.018	0.021	13,150,000	255,955	0.0195	4.344	4.127	4.344	3.910	4.561	60,544	4.2276	11.11%
2022-10-06	0	0.018	0.017	0.018	0.016	0.018	2,215,000	37,670	0.0170	3.910	3.692	3.910	3.475	3.910	10,198	3.6939	0.00%
2022-10-05	0	0.018	0.016	0.018	0.016	0.018	15,410,000	261,285	0.0170	3.910	3.475	3.910	3.475	3.910	70,949	3.6827	5.88%
2022-10-03	0	0.017	0.016	0.017	0.016	0.017	700,000	11,585	0.0166	3.692	3.475	3.692	3.475	3.692	3,223	3.5946	0.00%
2022-09-30	0	0.017	0.016	0.017	0.015	0.017	10,035,000	160,520	0.0160	3.692	3.475	3.692	3.258	3.692	46,202	3.4743	6.25%
2022-09-29	0	0.016	0.015	0.016	0.015	0.017	12,945,000	206,210	0.0159	3.475	3.258	3.475	3.258	3.692	59,600	3.4599	-5.88%
2022-09-28	0	0.017	0.015	0.017	0.015	0.018	29,535,000	480,525	0.0163	3.692	3.258	3.692	3.258	3.910	135,981	3.5338	6.25%
2022-09-27	0	0.016	0.015	0.016	0.015	0.016	25,150,000	380,265	0.0151	3.475	3.258	3.475	3.258	3.475	115,792	3.2840	0.00%
2022-09-26	0	0.016	0.015	0.016	0.015	0.017	25,375,000	385,270	0.0152	3.475	3.258	3.475	3.258	3.692	116,828	3.2977	6.67%
2022-09-23	0	0.015	0.015	0.016	0.014	0.017	85,175,000	1,290,120	0.0151	3.258	3.258	3.475	3.041	3.692	392,152	3.2899	-11.76%
2022-09-22	0	0.017	0.015	0.017	0.016	0.019	20,830,000	351,040	0.0169	3.692	3.258	3.692	3.475	4.127	95,903	3.6604	-10.53%
2022-09-21	0	0.019	0.018	0.019	0.017	0.020	17,365,000	314,340	0.0181	4.127	3.910	4.127	3.692	4.344	79,950	3.9317	-5.00%
2022-09-20	0	0.020	0.019	0.020	0.018	0.021	27,815,000	534,230	0.0192	4.344	4.127	4.344	3.910	4.561	128,062	4.1716	0.00%
2022-09-19	0	0.020	0.019	0.020	0.017	0.023	94,580,000	1,910,965	0.0202	4.344	4.127	4.344	3.692	4.996	435,453	4.3885	-9.09%
2022-09-16	0	0.022	0.022	0.023	0.022	0.025	34,615,000	796,890	0.0230	4.778	4.778	4.996	4.778	5.430	159,370	5.0003	-12.00%
2022-09-15	0	0.025	0.024	0.025	0.024	0.026	26,140,000	639,160	0.0245	5.430	5.213	5.430	5.213	5.647	120,350	5.3108	-3.85%
2022-09-14	0	0.026	0.024	0.026	0.024	0.027	16,430,000	415,205	0.0253	5.647	5.213	5.647	5.213	5.864	75,645	5.4889	-3.70%
2022-09-13	0	0.027	0.026	0.027	0.025	0.027	21,190,000	541,700	0.0256	5.864	5.647	5.864	5.430	5.864	97,560	5.5525	0.00%
2022-09-09	0	0.027	0.026	0.027	0.026	0.033	75,595,000	2,095,485	0.0277	5.864	5.647	5.864	5.647	7.168	348,045	6.0207	-15.63%
2022-09-08	0	0.032	0.031	0.032	0.030	0.039	119,495,000	4,129,455	0.0346	6.950	6.733	6.950	6.516	8.471	550,163	7.5059	-3.03%
2022-09-07	1	0.033	0.032	0.034	0.027	0.036	1,177,655,000	35,481,740	0.0301	7.168	6.950	7.385	5.864	7.819	5,422,005	6.5440	17.86%
2022-09-06	0	0.028	0.026	0.028	0.026	0.028	3,360,000	89,360	0.0266	6.082	5.647	6.082	5.647	6.082	15,470	5.7765	3.70%
2022-09-05	0	0.027	0.025	0.027	0.026	0.028	1,320,000	34,350	0.0260	5.864	5.430	5.864	5.647	6.082	6,077	5.6521	0.00%
2022-09-02	0	0.027	0.027	0.028	0.024	0.028	7,450,000	196,110	0.0263	5.864	5.864	6.082	5.213	6.082	34,300	5.7174	8.00%
2022-09-01	0	0.025	0.024	0.026	0.024	0.025	8,960,000	223,335	0.0249	5.430	5.213	5.647	5.213	5.430	41,252	5.4139	0.00%
2022-08-31	0	0.025	0.025	0.026	0.024	0.026	12,545,000	310,100	0.0247	5.430	5.430	5.647	5.213	5.647	57,758	5.3689	-3.85%
2022-08-30	0	0.026	0.025	0.026	0.024	0.026	8,695,000	218,555	0.0251	5.647	5.430	5.647	5.213	5.647	40,032	5.4595	0.00%
2022-08-29	0	0.026	0.025	0.026	0.025	0.026	28,620,000	743,120	0.0260	5.647	5.430	5.647	5.430	5.647	131,768	5.6396	-3.70%
2022-08-26	0	0.027	0.026	0.027	0.027	0.028	2,260,000	61,025	0.0270	5.864	5.647	5.864	5.864	6.082	10,405	5.8649	-3.57%
2022-08-25	0	0.028	0.027	0.028	0.028	0.028	70,000	1,960	0.0280	6.082	5.864	6.082	6.082	6.082	322	6.0816	0.00%
2022-08-24	0	0.028	0.026	0.028	0.027	0.028	3,305,000	89,240	0.0270	6.082	5.647	6.082	5.864	6.082	15,216	5.8647	0.00%
2022-08-23	0	0.028	0.028	0.029	0.028	0.029	3,090,000	86,840	0.0281	6.082	6.082	6.299	6.082	6.299	14,227	6.1041	-3.45%
2022-08-22	0	0.029	0.028	0.029	0.028	0.029	1,215,000	34,035	0.0280	6.299	6.082	6.299	6.082	6.299	5,594	6.0843	3.57%
2022-08-19	0	0.028	0.029	0.030	0.028	0.029	17,805,000	502,800	0.0282	6.082	6.299	6.516	6.082	6.299	81,975	6.1335	-3.45%
2022-08-18	0	0.029	0.028	0.030	0.028	0.030	2,775,000	79,915	0.0288	6.299	6.082	6.516	6.082	6.516	12,776	6.2549	-3.33%
2022-08-17	0	0.030	0.029	0.030	0.029	0.030	1,590,000	46,645	0.0293	6.516	6.299	6.516	6.299	6.516	7,320	6.3719	0.00%
2022-08-16	0	0.030	0.029	0.030	0.029	0.033	10,295,000	305,995	0.0297	6.516	6.299	6.516	6.299	7.168	47,399	6.4557	3.45%
2022-08-15	0	0.029	0.028	0.029	0.028	0.030	3,315,000	93,200	0.0281	6.299	6.082	6.299	6.082	6.516	15,262	6.1065	-3.33%
2022-08-12	0	0.030	0.028	0.030	0.028	0.030	1,200,000	33,630	0.0280	6.516	6.082	6.516	6.082	6.516	5,525	6.0870	0.00%
2022-08-11	0	0.030	0.029	0.030	0.026	0.030	6,915,000	191,190	0.0276	6.516	6.299	6.516	5.647	6.516	31,837	6.0053	11.11%
2022-08-10	0	0.027	0.026	0.027	0.026	0.027	9,815,000	261,655	0.0267	5.864	5.647	5.864	5.647	5.864	45,189	5.7902	-6.90%
2022-08-09	0	0.029	0.028	0.029	0.028	0.030	2,670,000	76,690	0.0287	6.299	6.082	6.299	6.082	6.516	12,293	6.2386	-3.33%
2022-08-08	0	0.030	0.028	0.030	0.030	0.030	330,000	9,665	0.0293	6.516	6.082	6.516	6.516	6.516	1,519	6.3613	0.00%
2022-08-05	0	0.030	0.029	0.031	0.028	0.031	10,510,000	311,685	0.0297	6.516	6.299	6.733	6.082	6.733	48,389	6.4413	7.14%
2022-08-04	0	0.028	0.027	0.028	0.027	0.028	880,000	23,910	0.0272	6.082	5.864	6.082	5.864	6.082	4,052	5.9014	3.70%
2022-08-03	0	0.027	0.027	0.028	0.027	0.028	1,325,000	35,785	0.0270	5.864	5.864	6.082	5.864	6.082	6,100	5.8660	-3.57%
2022-08-02	0	0.028	0.027	0.028	0.027	0.028	4,065,000	110,215	0.0271	6.082	5.864	6.082	5.864	6.082	18,716	5.8890	-3.45%
2022-08-01	0	0.029	0.028	0.029	0.028	0.029	3,830,000	107,260	0.0280	6.299	6.082	6.299	6.082	6.299	17,634	6.0827	0.00%
2022-07-29	0	0.029	0.028	0.029	0.028	0.029	430,000	12,370	0.0288	6.299	6.082	6.299	6.082	6.299	1,980	6.2483	0.00%
2022-07-28	0	0.029	0.029	0.030	0.028	0.030	3,790,000	109,040	0.0288	6.299	6.299	6.516	6.082	6.516	17,449	6.2489	0.00%
2022-07-27	0	0.029	0.028	0.029	0.028	0.029	3,080,000	88,580	0.0288	6.299	6.082	6.299	6.082	6.299	14,181	6.2466	0.00%
2022-07-26	0	0.029	0.028	0.029	0.028	0.029	7,670,000	217,680	0.0284	6.299	6.082	6.299	6.082	6.299	35,313	6.1643	3.57%
2022-07-25	0	0.028	0.028	0.029	0.027	0.029	8,420,000	235,305	0.0279	6.082	6.082	6.299	5.864	6.299	38,766	6.0698	-3.45%
2022-07-22	0	0.029	0.029	0.030	0.029	0.030	3,025,000	90,680	0.0300	6.299	6.299	6.516	6.299	6.516	13,927	6.5109	-6.45%
2022-07-21	0	0.031	0.030	0.031	0.030	0.031	9,830,000	295,995	0.0301	6.733	6.516	6.733	6.516	6.733	45,258	6.5402	-3.13%
2022-07-20	0	0.032	0.031	0.032	0.031	0.032	4,210,000	130,855	0.0311	6.950	6.733	6.950	6.733	6.950	19,383	6.7510	-3.03%
2022-07-19	0	0.033	0.031	0.032	0.031	0.035	27,435,000	892,020	0.0325	7.168	6.733	6.950	6.733	7.602	126,313	7.0620	0.00%
2022-07-18	0	0.033	0.031	0.033	0.031	0.033	8,360,000	264,395	0.0316	7.168	6.733	7.168	6.733	7.168	38,490	6.8692	0.00%
2022-07-15	0	0.033	0.031	0.033	0.032	0.036	31,915,000	1,069,280	0.0335	7.168	6.733	7.168	6.950	7.819	146,939	7.2770	-2.94%
2022-07-14	0	0.034	0.033	0.034	0.030	0.036	52,700,000	1,749,195	0.0332	7.385	7.168	7.385	6.516	7.819	242,634	7.2092	13.33%
2022-07-13	0	0.030	0.030	0.031	0.029	0.031	15,960,000	478,005	0.0300	6.516	6.516	6.733	6.299	6.733	73,481	6.5052	7.14%
2022-07-12	0	0.028	0.028	0.029	0.028	0.029	9,345,000	265,835	0.0284	6.082	6.082	6.299	6.082	6.299	43,025	6.1786	-3.45%
2022-07-11	0	0.029	0.029	0.030	0.026	0.030	54,545,000	1,489,085	0.0273	6.299	6.299	6.516	5.647	6.516	251,129	5.9296	-3.33%
2022-07-08	0	0.030	0.030	0.031	0.026	0.032	95,770,000	2,775,075	0.0290	6.516	6.516	6.733	5.647	6.950	440,932	6.2937	-9.09%
2022-07-07	1	-	-	-	-	-	0	0	-	7.168	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	7.168	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	7.168	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	7.168	-	-	-	-	0	-	0.00%
2022-06-30	0	0.033	0.032	0.033	0.030	0.037	174,670,000	5,849,240	0.0335	7.168	6.950	7.168	6.516	8.036	804,193	7.2734	-10.81%
2022-06-29	0	0.037	0.037	0.038	0.037	0.049	132,200,000	5,358,395	0.0405	8.036	8.036	8.254	8.036	10.64	608,658	8.8036	-17.78%
2022-06-28	0	0.045	0.044	0.045	0.040	0.048	65,415,000	2,864,050	0.0438	9.774	9.557	9.774	8.688	10.43	301,175	9.5096	-6.25%
2022-06-27	0	0.048	0.048	0.049	0.047	0.056	39,985,000	2,027,750	0.0507	10.43	10.43	10.64	10.21	12.16	184,094	11.015	-11.11%
2022-06-24	0	0.054	0.053	0.054	0.054	0.062	9,795,000	555,765	0.0567	11.73	11.51	11.73	11.73	13.47	45,097	12.324	-11.48%
2022-06-23	0	0.061	0.057	0.061	0.055	0.060	11,385,000	671,225	0.0590	13.25	12.38	13.25	11.95	13.03	52,417	12.805	10.91%
2022-06-22	0	0.055	0.054	0.055	0.053	0.060	82,075,000	4,697,240	0.0572	11.95	11.73	11.95	11.51	13.03	377,879	12.431	-3.51%
2022-06-21	0	0.057	0.055	0.057	0.055	0.065	115,755,000	6,835,080	0.0590	12.38	11.95	12.38	11.95	14.12	532,944	12.825	-12.31%
2022-06-20	0	0.065	0.064	0.065	0.044	0.069	115,755,000	6,981,175	0.0603	14.12	13.90	14.12	9.557	14.99	532,944	13.099	54.76%
2022-06-17	0	0.042	0.042	0.043	0.040	0.052	86,660,000	3,887,220	0.0449	9.122	9.122	9.340	8.688	11.29	398,989	9.7427	-17.65%
2022-06-16	0	0.051	0.050	0.051	0.049	0.071	211,965,000	12,259,615	0.0578	11.08	10.86	11.08	10.64	15.42	975,901	12.562	-33.77%
2022-06-15	0	0.077	0.077	0.078	0.076	0.078	92,110,000	7,048,655	0.0765	16.72	16.72	16.94	16.51	16.94	424,081	16.621	-1.28%
2022-06-14	0	0.078	0.077	0.078	0.077	0.080	29,610,000	2,308,090	0.0779	16.94	16.72	16.94	16.72	17.38	136,326	16.931	0.00%
2022-06-13	0	0.078	0.078	0.079	0.077	0.079	8,060,000	628,990	0.0780	16.94	16.94	17.16	16.72	17.16	37,109	16.950	1.30%
2022-06-10	0	0.077	0.077	0.078	0.077	0.078	7,685,000	593,455	0.0772	16.72	16.72	16.94	16.72	16.94	35,382	16.773	0.00%
2022-06-09	0	0.077	0.076	0.078	0.076	0.078	20,295,000	1,563,065	0.0770	16.72	16.51	16.94	16.51	16.94	93,440	16.728	-1.28%
2022-06-08	0	0.078	0.077	0.078	0.077	0.078	19,810,000	1,530,690	0.0773	16.94	16.72	16.94	16.72	16.94	91,207	16.783	0.00%
2022-06-07	0	0.078	0.077	0.078	0.077	0.078	3,430,000	264,380	0.0771	16.94	16.72	16.94	16.72	16.94	15,792	16.741	0.00%
2022-06-06	0	0.078	0.077	0.078	0.076	0.079	47,045,000	3,648,145	0.0775	16.94	16.72	16.94	16.51	17.16	216,598	16.843	-2.50%
2022-06-02	0	0.080	0.079	0.080	0.078	0.080	45,470,000	3,590,645	0.0790	17.38	17.16	17.38	16.94	17.38	209,347	17.152	1.27%
2022-06-01	0	0.079	0.078	0.079	0.078	0.079	67,610,000	5,281,460	0.0781	17.16	16.94	17.16	16.94	17.16	311,281	16.967	1.28%
2022-05-31	0	0.078	0.078	0.079	0.078	0.079	33,215,000	2,591,120	0.0780	16.94	16.94	17.16	16.94	17.16	152,924	16.944	1.30%
2022-05-30	0	0.077	0.077	0.078	0.076	0.078	22,120,000	1,696,605	0.0767	16.72	16.72	16.94	16.51	16.94	101,842	16.659	0.00%
2022-05-27	0	0.077	0.076	0.077	0.075	0.077	34,170,000	2,602,485	0.0762	16.72	16.51	16.72	16.29	16.72	157,321	16.543	0.00%
2022-05-26	0	0.077	0.076	0.077	0.074	0.077	92,960,000	7,044,080	0.0758	16.72	16.51	16.72	16.07	16.72	427,994	16.458	8.45%
2022-05-25	0	0.071	0.071	0.072	0.069	0.072	26,070,000	1,831,965	0.0703	15.42	15.42	15.64	14.99	15.64	120,028	15.263	1.43%
2022-05-24	0	0.070	0.070	0.071	0.067	0.074	218,715,000	15,504,485	0.0709	15.20	15.20	15.42	14.55	16.07	1,006,979	15.397	11.11%
2022-05-23	0	0.063	0.061	0.063	0.060	0.064	37,605,000	2,316,940	0.0616	13.68	13.25	13.68	13.03	13.90	173,136	13.382	0.00%
2022-05-20	0	0.063	0.062	0.063	0.059	0.064	53,290,000	3,289,485	0.0617	13.68	13.47	13.68	12.81	13.90	245,351	13.407	6.78%
2022-05-19	0	0.059	0.058	0.059	0.053	0.061	50,685,000	2,934,205	0.0579	12.81	12.60	12.81	11.51	13.25	233,357	12.574	9.26%
2022-05-18	0	0.054	0.054	0.055	0.052	0.055	8,595,000	464,030	0.0540	11.73	11.73	11.95	11.29	11.95	39,572	11.726	3.85%
2022-05-17	0	0.052	0.052	0.054	0.052	0.056	23,725,000	1,258,350	0.0530	11.29	11.29	11.73	11.29	12.16	109,232	11.520	0.00%
2022-05-16	0	0.052	0.052	0.054	0.052	0.059	44,425,000	2,518,610	0.0567	11.29	11.29	11.73	11.29	12.81	204,536	12.314	-7.14%
2022-05-13	0	0.056	0.055	0.056	0.050	0.056	45,835,000	2,465,420	0.0538	12.16	11.95	12.16	10.86	12.16	211,027	11.683	9.80%
2022-05-12	0	0.051	0.050	0.051	0.050	0.051	5,620,000	281,210	0.0500	11.08	10.86	11.08	10.86	11.08	25,875	10.868	0.00%
2022-05-11	0	0.051	0.051	0.052	0.051	0.054	12,940,000	668,670	0.0517	11.08	11.08	11.29	11.08	11.73	59,577	11.224	-1.92%
2022-05-10	0	0.052	0.052	0.054	0.049	0.054	27,390,000	1,412,950	0.0516	11.29	11.29	11.73	10.64	11.73	126,105	11.205	1.96%
2022-05-06	0	0.051	0.050	0.051	0.048	0.052	42,325,000	2,124,885	0.0502	11.08	10.86	11.08	10.43	11.29	194,867	10.904	4.08%
2022-05-05	0	0.049	0.048	0.049	0.047	0.049	10,965,000	524,100	0.0478	10.64	10.43	10.64	10.21	10.64	50,484	10.382	4.26%
2022-05-04	0	0.047	0.046	0.047	0.045	0.047	15,190,000	711,745	0.0469	10.21	9.991	10.21	9.774	10.21	69,936	10.177	4.44%
2022-05-03	0	0.045	0.044	0.046	0.040	0.053	38,915,000	1,796,325	0.0462	9.774	9.557	9.991	8.688	11.51	179,167	10.026	15.38%
2022-04-29	0	0.039	0.039	0.040	0.039	0.040	300,000	11,980	0.0399	8.471	8.471	8.688	8.471	8.688	1,381	8.6735	0.00%
2022-04-28	0	0.039	0.038	0.040	0.039	0.040	6,075,000	238,500	0.0393	8.471	8.254	8.688	8.471	8.688	27,970	8.5271	-2.50%
2022-04-27	0	0.040	0.039	0.040	0.039	0.040	1,030,000	40,190	0.0390	8.688	8.471	8.688	8.471	8.688	4,742	8.4750	0.00%
2022-04-26	0	0.040	0.039	0.040	0.040	0.040	1,430,000	57,200	0.0400	8.688	8.471	8.688	8.688	8.688	6,584	8.6880	0.00%
2022-04-25	0	0.040	0.038	0.040	0.039	0.041	6,285,000	248,170	0.0395	8.688	8.254	8.688	8.471	8.905	28,937	8.5763	-2.44%
2022-04-22	0	0.041	0.040	0.041	0.039	0.041	9,480,000	385,680	0.0407	8.905	8.688	8.905	8.471	8.905	43,647	8.8364	5.13%
2022-04-21	0	0.039	0.039	0.040	0.039	0.041	3,410,000	136,930	0.0402	8.471	8.471	8.688	8.471	8.905	15,700	8.7217	-4.88%
2022-04-20	0	0.041	0.039	0.040	0.040	0.041	3,135,000	126,535	0.0404	8.905	8.471	8.688	8.688	8.905	14,434	8.7666	0.00%
2022-04-19	0	0.041	0.041	0.042	0.041	0.041	950,000	38,950	0.0410	8.905	8.905	9.122	8.905	8.905	4,374	8.9052	0.00%
2022-04-14	0	0.041	0.041	0.042	0.041	0.042	410,000	16,820	0.0410	8.905	8.905	9.122	8.905	9.122	1,888	8.9105	-2.38%
2022-04-13	0	0.042	0.040	0.042	0.042	0.042	45,000	1,890	0.0420	9.122	8.688	9.122	9.122	9.122	207	9.1224	2.44%
2022-04-12	0	0.041	0.040	0.041	0.041	0.042	4,500,000	185,690	0.0413	8.905	8.688	8.905	8.905	9.122	20,718	8.9626	-2.38%
2022-04-11	0	0.042	0.041	0.042	0.041	0.042	2,205,000	91,320	0.0414	9.122	8.905	9.122	8.905	9.122	10,152	8.9953	0.00%
2022-04-08	0	0.042	0.042	0.043	0.041	0.043	1,920,000	80,770	0.0421	9.122	9.122	9.340	8.905	9.340	8,840	9.1371	-2.33%
2022-04-07	0	0.043	0.042	0.043	0.043	0.043	1,140,000	49,020	0.0430	9.340	9.122	9.340	9.340	9.340	5,249	9.3396	0.00%
2022-04-06	0	0.043	0.042	0.043	0.042	0.043	2,730,000	114,705	0.0420	9.340	9.122	9.340	9.122	9.340	12,569	9.1259	0.00%
2022-04-04	0	0.043	0.042	0.043	0.040	0.043	3,270,000	135,950	0.0416	9.340	9.122	9.340	8.688	9.340	15,055	9.0300	2.38%
2022-04-01	0	0.042	0.041	0.042	0.041	0.042	4,785,000	197,140	0.0412	9.122	8.905	9.122	8.905	9.122	22,030	8.9485	0.00%
2022-03-31	0	0.042	0.041	0.042	0.041	0.042	3,470,000	143,330	0.0413	9.122	8.905	9.122	8.905	9.122	15,976	8.9715	0.00%
2022-03-30	0	0.042	0.041	0.042	0.040	0.042	975,000	39,680	0.0407	9.122	8.905	9.122	8.688	9.122	4,489	8.8394	2.44%
2022-03-29	0	0.041	0.040	0.041	0.040	0.042	2,555,000	104,440	0.0409	8.905	8.688	8.905	8.688	9.122	11,763	8.8784	-2.38%
2022-03-28	0	0.042	0.041	0.042	0.041	0.042	2,065,000	84,750	0.0410	9.122	8.905	9.122	8.905	9.122	9,507	8.9141	2.44%
2022-03-25	0	0.041	0.040	0.041	0.040	0.043	12,030,000	496,935	0.0413	8.905	8.688	8.905	8.688	9.340	55,387	8.9721	0.00%
2022-03-24	0	0.041	0.040	0.041	0.040	0.041	4,155,000	166,455	0.0401	8.905	8.688	8.905	8.688	8.905	19,130	8.7013	0.00%
2022-03-23	0	0.041	0.040	0.041	0.040	0.042	8,830,000	357,305	0.0405	8.905	8.688	8.905	8.688	9.122	40,654	8.7889	0.00%
2022-03-22	0	0.041	0.041	0.042	0.041	0.044	10,545,000	449,410	0.0426	8.905	8.905	9.122	8.905	9.557	48,550	9.2567	-2.38%
2022-03-21	0	0.042	0.041	0.042	0.040	0.042	3,455,000	142,500	0.0412	9.122	8.905	9.122	8.688	9.122	15,907	8.9583	5.00%
2022-03-18	0	0.040	0.039	0.041	0.040	0.041	5,550,000	223,300	0.0402	8.688	8.471	8.905	8.688	8.905	25,553	8.7388	0.00%
2022-03-17	0	0.040	0.039	0.040	0.038	0.040	7,375,000	285,865	0.0388	8.688	8.471	8.688	8.254	8.688	33,955	8.4189	8.11%
2022-03-16	0	0.037	0.037	0.038	0.034	0.038	15,430,000	568,670	0.0369	8.036	8.036	8.254	7.385	8.254	71,041	8.0048	8.82%
2022-03-15	0	0.034	0.034	0.035	0.033	0.041	48,950,000	1,747,655	0.0357	7.385	7.385	7.602	7.168	8.905	225,369	7.7546	-17.07%
2022-03-14	0	0.041	0.040	0.042	0.039	0.043	6,540,000	268,965	0.0411	8.905	8.688	9.122	8.471	9.340	30,111	8.9326	0.00%
2022-03-11	0	0.041	0.041	0.043	0.041	0.046	4,710,000	196,555	0.0417	8.905	8.905	9.340	8.905	9.991	21,685	9.0640	-8.89%
2022-03-10	0	0.045	0.043	0.046	0.041	0.045	11,190,000	480,285	0.0429	9.774	9.340	9.991	8.905	9.774	51,520	9.3224	4.65%
2022-03-09	0	0.043	0.041	0.044	0.041	0.044	10,380,000	432,560	0.0417	9.340	8.905	9.557	8.905	9.557	47,790	9.0512	-2.27%
2022-03-08	0	0.044	0.041	0.044	0.042	0.044	4,705,000	200,900	0.0427	9.557	8.905	9.557	9.122	9.557	21,662	9.2742	-2.22%
2022-03-07	0	0.045	0.044	0.046	0.041	0.046	4,730,000	206,110	0.0436	9.774	9.557	9.991	8.905	9.991	21,777	9.4645	-2.17%
2022-03-04	0	0.046	0.045	0.046	0.045	0.046	9,900,000	448,145	0.0453	9.991	9.774	9.991	9.774	9.991	45,580	9.8320	-2.13%
2022-03-03	0	0.047	0.046	0.047	0.043	0.048	8,055,000	365,405	0.0454	10.21	9.991	10.21	9.340	10.43	37,086	9.8530	6.82%
2022-03-02	0	0.044	0.043	0.045	0.044	0.045	2,500,000	110,630	0.0443	9.557	9.340	9.774	9.557	9.774	11,510	9.6115	-2.22%
2022-03-01	0	0.045	0.044	0.046	0.044	0.046	1,370,000	62,110	0.0453	9.774	9.557	9.991	9.557	9.991	6,308	9.8469	0.00%
2022-02-28	0	0.045	0.044	0.045	0.043	0.045	4,200,000	182,470	0.0434	9.774	9.557	9.774	9.340	9.774	19,337	9.4363	-2.17%
2022-02-25	0	0.046	0.045	0.047	0.040	0.049	35,460,000	1,544,995	0.0436	9.991	9.774	10.21	8.688	10.64	163,260	9.4634	0.00%
2022-02-24	0	0.046	0.045	0.046	0.046	0.051	20,750,000	987,150	0.0476	9.991	9.774	9.991	9.991	11.08	95,534	10.333	-9.80%
2022-02-23	0	0.051	0.050	0.051	0.050	0.052	3,500,000	177,850	0.0508	11.08	10.86	11.08	10.86	11.29	16,114	11.037	0.00%
2022-02-22	0	0.051	0.050	0.051	0.049	0.052	8,790,000	444,980	0.0506	11.08	10.86	11.08	10.64	11.29	40,470	10.995	-1.92%
2022-02-21	0	0.052	0.051	0.052	0.051	0.052	6,425,000	334,070	0.0520	11.29	11.08	11.29	11.08	11.29	29,581	11.293	0.00%
2022-02-18	0	0.052	0.051	0.052	0.050	0.052	8,935,000	457,180	0.0512	11.29	11.08	11.29	10.86	11.29	41,137	11.113	0.00%
2022-02-17	0	0.052	0.051	0.053	0.051	0.053	8,575,000	444,820	0.0519	11.29	11.08	11.51	11.08	11.51	39,480	11.267	0.00%
2022-02-16	0	0.052	0.051	0.053	0.052	0.053	3,020,000	158,590	0.0525	11.29	11.08	11.51	11.29	11.51	13,904	11.406	0.00%
2022-02-15	0	0.052	0.051	0.052	0.050	0.057	41,885,000	2,158,895	0.0515	11.29	11.08	11.29	10.86	12.38	192,841	11.195	-8.77%
2022-02-14	0	0.057	0.056	0.057	0.053	0.058	7,815,000	434,715	0.0556	12.38	12.16	12.38	11.51	12.60	35,981	12.082	7.55%
2022-02-11	0	0.053	0.053	0.055	0.053	0.055	4,885,000	264,520	0.0541	11.51	11.51	11.95	11.51	11.95	22,491	11.761	-1.85%
2022-02-10	0	0.054	0.053	0.054	0.052	0.054	4,270,000	227,630	0.0533	11.73	11.51	11.73	11.29	11.73	19,659	11.579	1.89%
2022-02-09	0	0.053	0.052	0.053	0.052	0.053	1,445,000	76,275	0.0528	11.51	11.29	11.51	11.29	11.51	6,653	11.465	1.92%
2022-02-08	0	0.052	0.051	0.053	0.051	0.053	1,900,000	99,310	0.0523	11.29	11.08	11.51	11.08	11.51	8,748	11.353	1.96%
2022-02-07	0	0.051	0.051	0.052	0.050	0.051	6,255,000	316,910	0.0507	11.08	11.08	11.29	10.86	11.08	28,798	11.004	8.51%
2022-02-04	0	0.047	0.047	0.050	0.045	0.050	4,815,000	227,165	0.0472	10.21	10.21	10.86	9.774	10.86	22,169	10.247	0.00%
2022-01-31	0	0.047	0.046	0.047	0.044	0.047	2,020,000	90,840	0.0450	10.21	9.991	10.21	9.557	10.21	9,300	9.7675	2.17%
2022-01-28	0	0.046	0.044	0.046	0.045	0.047	1,680,000	75,700	0.0451	9.991	9.557	9.991	9.774	10.21	7,735	9.7869	0.00%
2022-01-27	0	0.046	0.045	0.046	0.045	0.047	11,105,000	509,355	0.0459	9.991	9.774	9.991	9.774	10.21	51,128	9.9623	-4.17%
2022-01-26	0	0.048	0.047	0.048	0.048	0.049	5,850,000	282,815	0.0483	10.43	10.21	10.43	10.43	10.64	26,934	10.500	0.00%
2022-01-25	0	0.048	0.047	0.049	0.048	0.049	3,935,000	190,535	0.0484	10.43	10.21	10.64	10.43	10.64	18,117	10.517	0.00%
2022-01-24	0	0.048	0.047	0.048	0.048	0.051	7,800,000	384,240	0.0493	10.43	10.21	10.43	10.43	11.08	35,912	10.700	0.00%
2022-01-21	0	0.048	0.047	0.048	0.047	0.054	7,880,000	393,775	0.0500	10.43	10.21	10.43	10.21	11.73	36,280	10.854	-4.00%
2022-01-20	0	0.050	0.050	0.052	0.050	0.052	11,405,000	574,585	0.0504	10.86	10.86	11.29	10.86	11.29	52,509	10.943	-7.41%
2022-01-19	0	0.054	0.053	0.054	0.050	0.055	9,870,000	509,820	0.0517	11.73	11.51	11.73	10.86	11.95	45,442	11.219	5.88%
2022-01-18	0	0.051	0.049	0.051	0.049	0.051	16,870,000	855,770	0.0507	11.08	10.64	11.08	10.64	11.08	77,671	11.018	0.00%
2022-01-17	0	0.051	0.049	0.052	0.050	0.051	100,000	5,080	0.0508	11.08	10.64	11.29	10.86	11.08	460	11.034	0.00%
2022-01-14	0	0.051	0.049	0.051	0.049	0.051	4,230,000	209,305	0.0495	11.08	10.64	11.08	10.64	11.08	19,475	10.747	0.00%
2022-01-13	0	0.051	0.051	0.052	0.051	0.052	6,620,000	338,140	0.0511	11.08	11.08	11.29	11.08	11.29	30,479	11.094	-3.77%
2022-01-12	0	0.053	0.052	0.053	0.051	0.053	1,220,000	64,280	0.0527	11.51	11.29	11.51	11.08	11.51	5,617	11.444	0.00%
2022-01-11	0	0.053	0.051	0.053	0.051	0.055	14,895,000	779,665	0.0523	11.51	11.08	11.51	11.08	11.95	68,578	11.369	-3.64%
2022-01-10	0	0.055	0.054	0.056	0.054	0.057	5,850,000	324,855	0.0555	11.95	11.73	12.16	11.73	12.38	26,934	12.061	1.85%
2022-01-07	0	0.054	0.053	0.054	0.051	0.054	4,375,000	233,280	0.0533	11.73	11.51	11.73	11.08	11.73	20,143	11.581	1.89%
2022-01-06	0	0.053	0.053	0.054	0.047	0.056	34,020,000	1,708,345	0.0502	11.51	11.51	11.73	10.21	12.16	156,630	10.907	-3.64%
2022-01-05	0	0.055	0.052	0.055	0.052	0.063	24,830,000	1,389,635	0.0560	11.95	11.29	11.95	11.29	13.68	114,319	12.156	-11.29%
2022-01-04	0	0.062	0.059	0.062	0.058	0.067	85,505,000	5,336,220	0.0624	13.47	12.81	13.47	12.60	14.55	393,671	13.555	8.77%
2022-01-03	0	0.057	0.056	0.058	0.054	0.058	8,750,000	496,810	0.0568	12.38	12.16	12.60	11.73	12.60	40,286	12.332	1.79%
2021-12-31	0	0.056	0.055	0.057	0.053	0.059	43,620,000	2,461,980	0.0564	12.16	11.95	12.38	11.51	12.81	200,829	12.259	0.00%
2021-12-30	0	0.056	0.055	0.056	0.044	0.056	90,145,000	4,683,510	0.0520	12.16	11.95	12.16	9.557	12.16	415,034	11.285	27.27%
2021-12-29	0	0.044	0.043	0.045	0.039	0.044	14,730,000	611,565	0.0415	9.557	9.340	9.774	8.471	9.557	67,818	9.0177	12.82%
2021-12-28	0	0.039	0.038	0.039	0.038	0.040	5,240,000	202,295	0.0386	8.471	8.254	8.471	8.254	8.688	24,125	8.3852	5.41%
2021-12-24	0	0.037	0.036	0.038	0.035	0.037	6,815,000	248,965	0.0365	8.036	7.819	8.254	7.602	8.036	31,377	7.9347	2.78%
2021-12-23	0	0.036	0.035	0.037	0.036	0.037	9,895,000	359,375	0.0363	7.819	7.602	8.036	7.819	8.036	45,557	7.8884	0.00%
2021-12-22	0	0.036	0.035	0.036	0.035	0.036	5,065,000	180,860	0.0357	7.819	7.602	7.819	7.602	7.819	23,320	7.7557	0.00%
2021-12-21	0	0.036	0.034	0.036	0.034	0.037	18,900,000	667,935	0.0353	7.819	7.385	7.819	7.385	8.036	87,017	7.6759	-2.70%
2021-12-20	0	0.037	0.036	0.037	0.036	0.039	5,470,000	206,140	0.0377	8.036	7.819	8.036	7.819	8.471	25,184	8.1853	-2.63%
2021-12-17	0	0.038	0.037	0.039	0.037	0.039	7,675,000	291,365	0.0380	8.254	8.036	8.471	8.036	8.471	35,336	8.2455	0.00%
2021-12-16	0	0.038	0.037	0.038	0.036	0.039	6,240,000	232,160	0.0372	8.254	8.036	8.254	7.819	8.471	28,729	8.0809	2.70%
2021-12-15	0	0.037	0.036	0.037	0.036	0.039	22,060,000	810,970	0.0368	8.036	7.819	8.036	7.819	8.471	101,566	7.9847	-5.13%
2021-12-14	0	0.039	0.038	0.040	0.038	0.046	18,970,000	745,940	0.0393	8.471	8.254	8.688	8.254	9.991	87,339	8.5407	0.00%
2021-12-13	0	0.039	0.038	0.039	0.038	0.041	8,035,000	319,890	0.0398	8.471	8.254	8.471	8.254	8.905	36,994	8.6471	-7.14%
2021-12-10	0	0.042	0.041	0.042	0.040	0.042	2,385,000	97,630	0.0409	9.122	8.905	9.122	8.688	9.122	10,981	8.8911	2.44%
2021-12-09	0	0.041	0.040	0.041	0.041	0.044	3,500,000	145,685	0.0416	8.905	8.688	8.905	8.905	9.557	16,114	9.0408	-2.38%
2021-12-08	0	0.042	0.041	0.042	0.041	0.045	1,920,000	81,885	0.0426	9.122	8.905	9.122	8.905	9.774	8,840	9.2632	-2.33%
2021-12-07	0	0.043	0.041	0.043	0.042	0.043	730,000	30,685	0.0420	9.340	8.905	9.340	9.122	9.340	3,361	9.1298	0.00%
2021-12-06	0	0.043	0.042	0.043	0.042	0.044	1,140,000	48,400	0.0425	9.340	9.122	9.340	9.122	9.557	5,249	9.2214	-4.44%
2021-12-03	0	0.045	0.044	0.045	0.045	0.048	345,000	15,820	0.0459	9.774	9.557	9.774	9.774	10.43	1,588	9.9597	-2.17%
2021-12-02	0	0.046	0.043	0.046	0.044	0.047	3,080,000	139,280	0.0452	9.991	9.340	9.991	9.557	10.21	14,181	9.8219	4.55%
2021-12-01	0	0.044	0.043	0.044	0.043	0.044	4,540,000	197,280	0.0435	9.557	9.340	9.557	9.340	9.557	20,902	9.4381	2.33%
2021-11-30	0	0.043	0.043	0.044	0.042	0.046	5,300,000	228,235	0.0431	9.340	9.340	9.557	9.122	9.991	24,402	9.3533	-4.44%
2021-11-29	0	0.045	0.043	0.045	0.044	0.046	2,580,000	115,365	0.0447	9.774	9.340	9.774	9.557	9.991	11,878	9.7121	-4.26%
2021-11-26	0	0.047	0.045	0.047	0.045	0.050	3,805,000	177,685	0.0467	10.21	9.774	10.21	9.774	10.86	17,518	10.143	4.44%
2021-11-25	0	0.045	0.045	0.047	0.045	0.048	1,735,000	78,895	0.0455	9.774	9.774	10.21	9.774	10.43	7,988	9.8766	0.00%
2021-11-24	0	0.045	0.045	0.047	0.045	0.048	2,500,000	115,810	0.0463	9.774	9.774	10.21	9.774	10.43	11,510	10.062	-4.26%
2021-11-23	0	0.047	0.047	0.048	0.045	0.049	8,830,000	413,910	0.0469	10.21	10.21	10.43	9.774	10.64	40,654	10.181	0.00%
2021-11-22	0	0.047	0.046	0.047	0.043	0.048	47,530,000	2,181,650	0.0459	10.21	9.991	10.21	9.340	10.43	218,831	9.9695	6.82%
2021-11-19	0	0.044	0.044	0.045	0.036	0.045	35,300,000	1,437,390	0.0407	9.557	9.557	9.774	7.819	9.774	162,524	8.8442	18.92%
2021-11-18	0	0.037	0.036	0.037	0.036	0.038	12,530,000	454,730	0.0363	8.036	7.819	8.036	7.819	8.254	57,689	7.8824	-2.63%
2021-11-17	0	0.038	0.036	0.038	0.037	0.039	45,465,000	1,693,355	0.0372	8.254	7.819	8.254	8.036	8.471	209,324	8.0896	-5.00%
2021-11-16	0	0.040	0.039	0.040	0.040	0.041	3,685,000	147,915	0.0401	8.688	8.471	8.688	8.688	8.905	16,966	8.7183	0.00%
2021-11-15	0	0.040	0.039	0.040	0.037	0.042	32,630,000	1,289,235	0.0395	8.688	8.471	8.688	8.036	9.122	150,231	8.5817	-9.09%
2021-11-12	0	0.044	0.042	0.044	0.042	0.047	26,835,000	1,178,520	0.0439	9.557	9.122	9.557	9.122	10.21	123,550	9.5388	-4.35%
2021-11-11	0	0.046	0.044	0.046	0.044	0.046	6,610,000	294,210	0.0445	9.991	9.557	9.991	9.557	9.991	30,433	9.6675	0.00%
2021-11-10	0	0.046	0.045	0.046	0.045	0.048	13,280,000	608,070	0.0458	9.991	9.774	9.991	9.774	10.43	61,142	9.9452	-6.12%
2021-11-09	0	0.049	0.047	0.049	0.048	0.049	6,900,000	331,750	0.0481	10.64	10.21	10.64	10.43	10.64	31,768	10.443	-2.00%
2021-11-08	0	0.050	0.049	0.050	0.049	0.050	4,550,000	225,760	0.0496	10.86	10.64	10.86	10.64	10.86	20,949	10.777	4.17%
2021-11-05	0	0.048	0.048	0.050	0.048	0.052	3,215,000	159,975	0.0498	10.43	10.43	10.86	10.43	11.29	14,802	10.808	-7.69%
2021-11-04	0	0.052	0.051	0.052	0.050	0.052	6,275,000	319,345	0.0509	11.29	11.08	11.29	10.86	11.29	28,891	11.054	4.00%
2021-11-03	0	0.050	0.050	0.051	0.049	0.051	2,410,000	120,705	0.0501	10.86	10.86	11.08	10.64	11.08	11,096	10.878	-1.96%
2021-11-02	0	0.051	0.050	0.051	0.050	0.052	5,390,000	274,575	0.0509	11.08	10.86	11.08	10.86	11.29	24,816	11.064	-1.92%
2021-11-01	0	0.052	0.051	0.052	0.048	0.054	18,710,000	954,540	0.0510	11.29	11.08	11.29	10.43	11.73	86,142	11.081	8.33%
2021-10-29	0	0.048	0.048	0.049	0.046	0.049	4,580,000	215,900	0.0471	10.43	10.43	10.64	9.991	10.64	21,087	10.239	0.00%
2021-10-28	0	0.048	0.046	0.048	0.047	0.053	17,200,000	843,530	0.0490	10.43	9.991	10.43	10.21	11.51	79,190	10.652	-7.69%
2021-10-27	0	0.052	0.052	0.053	0.043	0.054	76,080,000	3,622,825	0.0476	11.29	11.29	11.51	9.340	11.73	350,278	10.343	-1.89%
2021-10-26	0	0.053	0.052	0.053	0.053	0.061	79,310,000	4,559,175	0.0575	11.51	11.29	11.51	11.51	13.25	365,149	12.486	-14.52%
2021-10-25	0	0.062	0.061	0.062	0.061	0.062	12,245,000	748,815	0.0612	13.47	13.25	13.47	13.25	13.47	56,377	13.282	0.00%
2021-10-22	0	0.062	0.061	0.062	0.062	0.063	3,895,000	241,500	0.0620	13.47	13.25	13.47	13.47	13.68	17,933	13.467	-1.59%
2021-10-21	0	0.063	0.062	0.063	0.062	0.063	2,420,000	150,875	0.0623	13.68	13.47	13.68	13.47	13.68	11,142	13.541	1.61%
2021-10-20	0	0.062	0.062	0.063	0.062	0.063	6,245,000	388,235	0.0622	13.47	13.47	13.68	13.47	13.68	28,752	13.503	-1.59%
2021-10-19	0	0.063	0.062	0.063	0.062	0.063	2,355,000	147,250	0.0625	13.68	13.47	13.68	13.47	13.68	10,843	13.581	0.00%
2021-10-18	0	0.063	0.062	0.063	0.062	0.063	2,840,000	177,150	0.0624	13.68	13.47	13.68	13.47	13.68	13,076	13.548	0.00%
2021-10-15	0	0.063	0.062	0.063	0.063	0.065	12,550,000	801,115	0.0638	13.68	13.47	13.68	13.68	14.12	57,781	13.865	-3.08%
2021-10-12	0	0.065	0.064	0.065	0.064	0.066	5,940,000	383,715	0.0646	14.12	13.90	14.12	13.90	14.34	27,348	14.031	-1.52%
2021-10-11	0	0.066	0.064	0.066	0.064	0.066	9,565,000	621,775	0.0650	14.34	13.90	14.34	13.90	14.34	44,038	14.119	0.00%
2021-10-08	0	0.066	0.064	0.066	0.064	0.066	23,705,000	1,542,540	0.0651	14.34	13.90	14.34	13.90	14.34	109,139	14.134	-1.49%
2021-10-07	0	0.067	0.066	0.067	0.065	0.068	30,670,001	2,024,815	0.0660	14.55	14.34	14.55	14.12	14.77	141,207	14.339	3.08%
2021-10-06	0	0.065	0.064	0.065	0.061	0.065	37,775,000	2,380,575	0.0630	14.12	13.90	14.12	13.25	14.12	173,919	13.688	1.56%
2021-10-05	0	0.064	0.063	0.064	0.063	0.067	50,670,000	3,280,355	0.0647	13.90	13.68	13.90	13.68	14.55	233,288	14.061	-1.54%
2021-10-04	0	0.065	0.064	0.065	0.063	0.083	414,960,000	29,284,840	0.0706	14.12	13.90	14.12	13.68	18.03	1,910,504	15.328	-8.45%
2021-09-30	0	0.071	0.070	0.071	0.070	0.072	11,220,000	791,925	0.0706	15.42	15.20	15.42	15.20	15.64	51,658	15.330	-1.39%
2021-09-29	0	0.072	0.071	0.072	0.070	0.072	22,265,000	1,567,925	0.0704	15.64	15.42	15.64	15.20	15.64	102,510	15.295	0.00%
2021-09-28	0	0.072	0.070	0.072	0.066	0.072	77,135,000	5,414,975	0.0702	15.64	15.20	15.64	14.34	15.64	355,135	15.248	9.09%
2021-09-27	0	0.066	0.065	0.066	0.065	0.068	14,905,000	983,660	0.0660	14.34	14.12	14.34	14.12	14.77	68,624	14.334	0.00%
2021-09-24	0	0.066	0.066	0.067	0.066	0.068	9,830,000	656,835	0.0668	14.34	14.34	14.55	14.34	14.77	45,258	14.513	-2.94%
2021-09-23	0	0.068	0.067	0.068	0.068	0.068	5,365,000	364,820	0.0680	14.77	14.55	14.77	14.77	14.77	24,701	14.770	0.00%
2021-09-21	0	0.068	0.068	0.069	0.066	0.068	6,385,000	426,990	0.0669	14.77	14.77	14.99	14.34	14.77	29,397	14.525	3.03%
2021-09-20	0	0.066	0.066	0.067	0.066	0.069	11,580,000	778,600	0.0672	14.34	14.34	14.55	14.34	14.99	53,315	14.604	-2.94%
2021-09-17	0	0.068	0.068	0.069	0.067	0.070	10,295,000	709,655	0.0689	14.77	14.77	14.99	14.55	15.20	47,399	14.972	-1.45%
2021-09-16	0	0.069	0.069	0.070	0.064	0.069	146,580,000	9,870,360	0.0673	14.99	14.99	15.20	13.90	14.99	674,864	14.626	9.52%
2021-09-15	0	0.063	0.063	0.066	0.062	0.067	17,005,000	1,092,695	0.0643	13.68	13.68	14.34	13.47	14.55	78,292	13.957	-4.55%
2021-09-14	0	0.066	0.065	0.066	0.066	0.068	14,315,000	955,230	0.0667	14.34	14.12	14.34	14.34	14.77	65,907	14.494	-4.35%
2021-09-13	0	0.069	0.068	0.069	0.064	0.069	32,105,000	2,124,960	0.0662	14.99	14.77	14.99	13.90	14.99	147,814	14.376	9.52%
2021-09-10	0	0.063	0.062	0.063	0.062	0.064	6,225,000	388,365	0.0624	13.68	13.47	13.68	13.47	13.90	28,660	13.551	-1.56%
2021-09-09	0	0.064	0.062	0.064	0.061	0.064	17,235,000	1,057,350	0.0613	13.90	13.47	13.90	13.25	13.90	79,351	13.325	0.00%
2021-09-08	0	0.064	0.063	0.064	0.062	0.065	10,340,000	647,145	0.0626	13.90	13.68	13.90	13.47	14.12	47,606	13.594	-1.54%
2021-09-07	0	0.065	0.063	0.065	0.062	0.066	17,580,000	1,109,440	0.0631	14.12	13.68	14.12	13.47	14.34	80,940	13.707	0.00%
2021-09-06	0	0.065	0.062	0.065	0.060	0.065	22,095,000	1,380,220	0.0625	14.12	13.47	14.12	13.03	14.12	101,727	13.568	-2.99%
2021-09-03	0	0.067	0.064	0.067	0.064	0.067	7,520,000	487,835	0.0649	14.55	13.90	14.55	13.90	14.55	34,623	14.090	0.00%
2021-09-02	0	0.067	0.066	0.067	0.066	0.067	20,710,000	1,381,270	0.0667	14.55	14.34	14.55	14.34	14.55	95,350	14.486	0.00%
2021-09-01	0	0.067	0.065	0.067	0.065	0.067	48,845,000	3,233,060	0.0662	14.55	14.12	14.55	14.12	14.55	224,886	14.376	-1.47%
2021-08-31	0	0.068	0.067	0.068	0.066	0.069	9,085,000	608,780	0.0670	14.77	14.55	14.77	14.34	14.99	41,828	14.554	-1.45%
2021-08-30	0	0.069	0.068	0.070	0.067	0.070	16,155,000	1,103,800	0.0683	14.99	14.77	15.20	14.55	15.20	74,379	14.840	0.00%
2021-08-27	0	0.069	0.067	0.069	0.064	0.069	19,680,000	1,322,785	0.0672	14.99	14.55	14.99	13.90	14.99	90,608	14.599	0.00%
2021-08-26	0	0.069	0.066	0.069	0.066	0.070	16,700,000	1,131,205	0.0677	14.99	14.34	14.99	14.34	15.20	76,888	14.712	-1.43%
2021-08-25	0	0.070	0.068	0.070	0.068	0.073	35,390,000	2,467,575	0.0697	15.20	14.77	15.20	14.77	15.86	162,938	15.144	-1.41%
2021-08-24	0	0.071	0.070	0.071	0.068	0.071	10,735,000	742,285	0.0691	15.42	15.20	15.42	14.77	15.42	49,425	15.019	0.00%
2021-08-23	0	0.071	0.070	0.071	0.066	0.073	32,390,000	2,282,575	0.0705	15.42	15.20	15.42	14.34	15.86	149,126	15.306	5.97%
2021-08-20	0	0.067	0.066	0.067	0.065	0.067	13,690,000	905,750	0.0662	14.55	14.34	14.55	14.12	14.55	63,030	14.370	0.00%
2021-08-19	0	0.067	0.066	0.067	0.066	0.068	2,860,000	190,850	0.0667	14.55	14.34	14.55	14.34	14.77	13,168	14.494	0.00%
2021-08-18	0	0.067	0.067	0.068	0.064	0.067	9,835,000	645,585	0.0656	14.55	14.55	14.77	13.90	14.55	45,281	14.257	0.00%
2021-08-17	0	0.067	0.066	0.067	0.064	0.068	20,165,000	1,324,965	0.0657	14.55	14.34	14.55	13.90	14.77	92,841	14.271	-1.47%
2021-08-16	0	0.068	0.067	0.068	0.066	0.070	3,540,000	238,155	0.0673	14.77	14.55	14.77	14.34	15.20	16,298	14.612	0.00%
2021-08-13	0	0.068	0.067	0.068	0.064	0.068	24,500,000	1,610,080	0.0657	14.77	14.55	14.77	13.90	14.77	112,800	14.274	0.00%
2021-08-12	0	0.068	0.066	0.068	0.062	0.068	55,725,000	3,633,665	0.0652	14.77	14.34	14.77	13.47	14.77	256,562	14.163	9.68%
2021-08-11	0	0.062	0.061	0.062	0.061	0.064	35,420,000	2,192,200	0.0619	13.47	13.25	13.47	13.25	13.90	163,076	13.443	3.33%
2021-08-10	0	0.060	0.060	0.062	0.058	0.066	77,545,000	4,793,520	0.0618	13.03	13.03	13.47	12.60	14.34	357,023	13.426	5.26%
2021-08-09	0	0.057	0.056	0.058	0.053	0.058	23,200,000	1,292,260	0.0557	12.38	12.16	12.60	11.51	12.60	106,814	12.098	7.55%
2021-08-06	0	0.053	0.052	0.054	0.049	0.054	16,865,000	860,420	0.0510	11.51	11.29	11.73	10.64	11.73	77,648	11.081	1.92%
2021-08-05	0	0.052	0.050	0.052	0.048	0.053	16,540,000	840,100	0.0508	11.29	10.86	11.29	10.43	11.51	76,151	11.032	4.00%
2021-08-04	0	0.050	0.049	0.050	0.048	0.054	22,580,000	1,142,155	0.0506	10.86	10.64	10.86	10.43	11.73	103,960	10.986	-7.41%
2021-08-03	0	0.054	0.051	0.054	0.052	0.055	2,770,000	144,865	0.0523	11.73	11.08	11.73	11.29	11.95	12,753	11.359	0.00%
2021-08-02	0	0.054	0.052	0.054	0.053	0.056	5,260,000	286,395	0.0544	11.73	11.29	11.73	11.51	12.16	24,217	11.826	1.89%
2021-07-30	0	0.053	0.051	0.053	0.050	0.053	9,370,000	487,520	0.0520	11.51	11.08	11.51	10.86	11.51	43,140	11.301	6.00%
2021-07-29	0	0.050	0.048	0.050	0.048	0.053	13,410,000	660,260	0.0492	10.86	10.43	10.86	10.43	11.51	61,741	10.694	-1.96%
2021-07-28	0	0.051	0.049	0.051	0.046	0.052	8,735,000	431,590	0.0494	11.08	10.64	11.08	9.991	11.29	40,217	10.732	0.00%
2021-07-27	0	0.051	0.048	0.051	0.047	0.054	16,675,000	837,355	0.0502	11.08	10.43	11.08	10.21	11.73	76,773	10.907	-3.77%
2021-07-26	0	0.053	0.052	0.053	0.052	0.062	49,545,000	2,717,320	0.0548	11.51	11.29	11.51	11.29	13.47	228,109	11.912	-14.52%
2021-07-23	0	0.062	0.061	0.062	0.060	0.064	13,745,000	843,605	0.0614	13.47	13.25	13.47	13.03	13.90	63,283	13.331	-3.13%
2021-07-22	0	0.064	0.063	0.064	0.062	0.066	34,230,000	2,197,365	0.0642	13.90	13.68	13.90	13.47	14.34	157,597	13.943	4.92%
2021-07-21	0	0.061	0.061	0.062	0.059	0.062	25,130,000	1,517,350	0.0604	13.25	13.25	13.47	12.81	13.47	115,700	13.114	1.67%
2021-07-20	0	0.060	0.058	0.060	0.057	0.063	34,895,000	2,095,835	0.0601	13.03	12.60	13.03	12.38	13.68	160,659	13.045	1.69%
2021-07-19	0	0.059	0.058	0.059	0.054	0.062	48,275,000	2,796,955	0.0579	12.81	12.60	12.81	11.73	13.47	222,261	12.584	9.26%
2021-07-16	0	0.054	0.054	0.055	0.051	0.054	7,305,000	389,895	0.0534	11.73	11.73	11.95	11.08	11.73	33,633	11.593	3.85%
2021-07-15	0	0.052	0.050	0.052	0.050	0.055	8,870,000	461,595	0.0520	11.29	10.86	11.29	10.86	11.95	40,838	11.303	-1.89%
2021-07-14	0	0.053	0.050	0.053	0.050	0.058	13,785,000	732,070	0.0531	11.51	10.86	11.51	10.86	12.60	63,467	11.535	3.92%
2021-07-13	0	0.051	0.050	0.051	0.049	0.052	1,660,000	83,865	0.0505	11.08	10.86	11.08	10.64	11.29	7,643	10.973	-1.92%
2021-07-12	0	0.052	0.049	0.051	0.047	0.052	14,780,000	736,455	0.0498	11.29	10.64	11.08	10.21	11.29	68,048	10.823	1.96%
2021-07-09	0	0.051	0.050	0.051	0.041	0.052	49,540,000	2,389,260	0.0482	11.08	10.86	11.08	8.905	11.29	228,086	10.475	24.39%
2021-07-08	0	0.041	0.041	0.043	0.040	0.043	9,890,000	404,570	0.0409	8.905	8.905	9.340	8.688	9.340	45,534	8.8850	0.00%
2021-07-07	0	0.041	0.040	0.041	0.039	0.043	49,025,000	1,995,855	0.0407	8.905	8.688	8.905	8.471	9.340	225,714	8.8424	-6.82%
2021-07-06	0	0.044	0.043	0.045	0.041	0.045	16,250,000	689,875	0.0425	9.557	9.340	9.774	8.905	9.774	74,816	9.2209	-2.22%
2021-07-05	0	0.045	0.044	0.045	0.043	0.048	46,955,000	2,154,420	0.0459	9.774	9.557	9.774	9.340	10.43	216,184	9.9657	-10.00%
2021-07-02	0	0.050	0.049	0.050	0.049	0.053	29,580,000	1,480,660	0.0501	10.86	10.64	10.86	10.64	11.51	136,188	10.872	-1.96%
2021-06-30	0	0.051	0.051	0.052	0.050	0.055	29,105,000	1,502,900	0.0516	11.08	11.08	11.29	10.86	11.95	134,001	11.216	-1.92%
2021-06-29	0	0.052	0.051	0.053	0.051	0.054	4,845,000	258,475	0.0533	11.29	11.08	11.51	11.08	11.73	22,307	11.587	-1.89%
2021-06-28	0	0.053	0.053	0.060	0.050	0.053	14,575,000	751,325	0.0515	11.51	11.51	13.03	10.86	11.51	67,104	11.196	0.00%
2021-06-25	0	0.053	0.051	0.053	0.050	0.053	11,820,000	599,345	0.0507	11.51	11.08	11.51	10.86	11.51	54,420	11.013	0.00%
2021-06-24	0	0.053	0.052	0.053	0.051	0.056	10,320,000	541,265	0.0524	11.51	11.29	11.51	11.08	12.16	47,514	11.392	-1.85%
2021-06-23	0	0.054	0.053	0.054	0.050	0.055	9,220,000	473,090	0.0513	11.73	11.51	11.73	10.86	11.95	42,450	11.145	1.89%
2021-06-22	0	0.053	0.052	0.053	0.050	0.058	27,615,000	1,454,775	0.0527	11.51	11.29	11.51	10.86	12.60	127,141	11.442	-5.36%
2021-06-21	0	0.056	0.057	0.059	0.053	0.062	24,360,000	1,420,050	0.0583	12.16	12.38	12.81	11.51	13.47	112,155	12.661	-1.75%
2021-06-18	0	0.057	0.055	0.057	0.048	0.067	224,370,000	12,939,345	0.0577	12.38	11.95	12.38	10.43	14.55	1,033,015	12.526	-6.56%
2021-06-17	0	0.061	0.059	0.061	0.047	0.063	186,810,000	10,621,755	0.0569	13.25	12.81	13.25	10.21	13.68	860,086	12.350	29.79%
2021-06-16	0	0.047	0.046	0.048	0.043	0.047	56,345,000	2,537,495	0.0450	10.21	9.991	10.43	9.340	10.21	259,416	9.7816	9.30%
2021-06-15	0	0.043	0.043	0.044	0.036	0.051	169,460,000	6,852,085	0.0404	9.340	9.340	9.557	7.819	11.08	780,206	8.7824	19.44%
2021-06-11	0	0.036	0.035	0.038	0.034	0.037	6,485,000	229,505	0.0354	7.819	7.602	8.254	7.385	8.036	29,857	7.6867	5.88%
2021-06-10	0	0.034	0.034	0.036	0.034	0.036	6,370,000	221,865	0.0348	7.385	7.385	7.819	7.385	7.819	29,328	7.5650	-5.56%
2021-06-09	0	0.036	0.036	0.037	0.036	0.036	100,000	3,600	0.0360	7.819	7.819	8.036	7.819	7.819	460	7.8192	0.00%
2021-06-08	0	0.036	0.036	0.037	0.036	0.038	5,405,000	197,555	0.0366	7.819	7.819	8.036	7.819	8.254	24,885	7.9387	0.00%
2021-06-07	0	0.036	0.036	0.037	0.036	0.040	7,190,000	270,350	0.0376	7.819	7.819	8.036	7.819	8.688	33,103	8.1669	-5.26%
2021-06-04	0	0.038	0.037	0.038	0.036	0.040	6,785,000	255,165	0.0376	8.254	8.036	8.254	7.819	8.688	31,239	8.1683	0.00%
2021-06-03	0	0.038	0.036	0.038	0.036	0.042	12,990,000	487,755	0.0375	8.254	7.819	8.254	7.819	9.122	59,807	8.1555	2.70%
2021-06-02	0	0.037	0.036	0.037	0.034	0.038	11,345,000	412,865	0.0364	8.036	7.819	8.036	7.385	8.254	52,233	7.9043	12.12%
2021-06-01	0	0.033	0.033	0.034	0.033	0.035	7,790,000	262,175	0.0337	7.168	7.168	7.385	7.168	7.602	35,866	7.3099	-5.71%
2021-05-31	0	0.035	0.034	0.035	0.034	0.036	7,735,000	265,930	0.0344	7.602	7.385	7.602	7.385	7.819	35,612	7.4673	-5.41%
2021-05-28	0	0.037	0.036	0.037	0.036	0.042	26,145,000	982,600	0.0376	8.036	7.819	8.036	7.819	9.122	120,373	8.1629	2.78%
2021-05-27	0	0.036	0.035	0.036	0.034	0.036	41,025,000	1,433,745	0.0349	7.819	7.602	7.819	7.385	7.819	188,882	7.5907	-2.70%
2021-05-26	0	0.037	0.036	0.037	0.035	0.038	19,110,000	691,495	0.0362	8.036	7.819	8.036	7.602	8.254	87,984	7.8593	-2.63%
2021-05-25	0	0.038	0.038	0.039	0.036	0.043	32,980,000	1,285,515	0.0390	8.254	8.254	8.471	7.819	9.340	151,842	8.4661	-9.52%
2021-05-24	0	0.042	0.041	0.042	0.031	0.047	198,250,000	8,083,595	0.0408	9.122	8.905	9.122	6.733	10.21	912,757	8.8562	35.48%
2021-05-21	0	0.031	0.030	0.031	0.029	0.031	8,195,000	243,415	0.0297	6.733	6.516	6.733	6.299	6.733	37,730	6.4514	3.33%
2021-05-20	0	0.030	0.030	0.031	0.028	0.032	23,245,000	684,595	0.0295	6.516	6.516	6.733	6.082	6.950	107,022	6.3968	-6.25%
2021-05-18	0	0.032	0.031	0.032	0.030	0.032	4,365,000	137,495	0.0315	6.950	6.733	6.950	6.516	6.950	20,097	6.8416	0.00%
2021-05-17	0	0.032	0.031	0.033	0.031	0.035	3,860,000	124,355	0.0322	6.950	6.733	7.168	6.733	7.602	17,772	6.9974	0.00%
2021-05-14	0	0.032	0.031	0.032	0.030	0.032	4,025,000	123,435	0.0307	6.950	6.733	6.950	6.516	6.950	18,531	6.6609	0.00%
2021-05-13	0	0.032	0.032	0.033	0.031	0.033	2,120,000	66,805	0.0315	6.950	6.950	7.168	6.733	7.168	9,761	6.8443	-3.03%
2021-05-12	0	0.033	0.032	0.033	0.030	0.035	34,775,000	1,086,435	0.0312	7.168	6.950	7.168	6.516	7.602	160,106	6.7857	-5.71%
2021-05-11	0	0.035	0.034	0.035	0.034	0.039	12,705,000	449,320	0.0354	7.602	7.385	7.602	7.385	8.471	58,495	7.6814	2.94%
2021-05-10	0	0.034	0.034	0.035	0.034	0.035	3,485,000	118,985	0.0341	7.385	7.385	7.602	7.385	7.602	16,045	7.4156	0.00%
2021-05-07	0	0.034	0.034	0.035	0.033	0.038	20,365,000	719,315	0.0353	7.385	7.385	7.602	7.168	8.254	93,762	7.6717	-10.53%
2021-05-06	0	0.038	0.036	0.038	0.035	0.038	6,490,000	235,460	0.0363	8.254	7.819	8.254	7.602	8.254	29,880	7.8801	2.70%
2021-05-05	0	0.037	0.035	0.037	0.034	0.040	56,240,000	2,009,395	0.0357	8.036	7.602	8.036	7.385	8.688	258,933	7.7603	0.00%
2021-05-04	0	0.037	0.036	0.037	0.033	0.043	84,910,000	3,194,340	0.0376	8.036	7.819	8.036	7.168	9.340	390,931	8.1711	12.12%
2021-05-03	0	0.033	0.032	0.033	0.032	0.033	3,005,000	97,075	0.0323	7.168	6.950	7.168	6.950	7.168	13,835	7.0165	0.00%
2021-04-30	0	0.033	0.033	0.034	0.031	0.035	12,800,000	424,705	0.0332	7.168	7.168	7.385	6.733	7.602	58,932	7.2067	-5.71%
2021-04-29	0	0.035	0.035	0.036	0.031	0.036	68,415,000	2,364,045	0.0346	7.602	7.602	7.819	6.733	7.819	314,987	7.5052	6.06%
2021-04-28	0	0.033	0.033	0.034	0.026	0.037	40,340,000	1,235,635	0.0306	7.168	7.168	7.385	5.647	8.036	185,728	6.6529	-5.71%
2021-04-27	0	0.035	0.035	0.036	0.035	0.038	10,445,000	372,960	0.0357	7.602	7.602	7.819	7.602	8.254	48,089	7.7555	0.00%
2021-04-26	0	0.035	0.034	0.036	0.035	0.037	11,415,000	403,880	0.0354	7.602	7.385	7.819	7.602	8.036	52,555	7.6848	-2.78%
2021-04-23	0	0.036	0.035	0.036	0.034	0.037	15,135,000	542,960	0.0359	7.819	7.602	7.819	7.385	8.036	69,683	7.7919	-2.70%
2021-04-22	0	0.037	0.036	0.037	0.036	0.040	69,565,000	2,579,480	0.0371	8.036	7.819	8.036	7.819	8.688	320,282	8.0538	-7.50%
2021-04-21	0	0.040	0.039	0.040	0.038	0.042	7,600,000	299,040	0.0393	8.688	8.471	8.688	8.254	9.122	34,991	8.5462	0.00%
2021-04-20	0	0.040	0.040	0.041	0.040	0.041	3,045,000	123,980	0.0407	8.688	8.688	8.905	8.688	8.905	14,019	8.8435	-2.44%
2021-04-19	0	0.041	0.040	0.041	0.039	0.042	6,395,000	256,135	0.0401	8.905	8.688	8.905	8.471	9.122	29,443	8.6993	-2.38%
2021-04-16	0	0.042	0.041	0.042	0.040	0.042	5,120,000	210,450	0.0411	9.122	8.905	9.122	8.688	9.122	23,573	8.9276	-2.33%
2021-04-15	0	0.043	0.041	0.043	0.041	0.044	14,010,000	588,740	0.0420	9.340	8.905	9.340	8.905	9.557	64,503	9.1273	-4.44%
2021-04-14	0	0.045	0.044	0.045	0.043	0.045	8,685,000	382,155	0.0440	9.774	9.557	9.774	9.340	9.774	39,986	9.5571	7.14%
2021-04-13	0	0.042	0.042	0.044	0.042	0.043	25,070,000	1,053,615	0.0420	9.122	9.122	9.557	9.122	9.340	115,424	9.1282	0.00%
2021-04-12	0	0.042	0.041	0.043	0.041	0.043	48,795,000	2,041,920	0.0418	9.122	8.905	9.340	8.905	9.340	224,656	9.0891	-2.33%
2021-04-09	0	0.043	0.041	0.043	0.040	0.044	26,360,000	1,109,985	0.0421	9.340	8.905	9.340	8.688	9.557	121,363	9.1460	-2.27%
2021-04-08	0	0.044	0.043	0.045	0.042	0.048	34,230,000	1,539,695	0.0450	9.557	9.340	9.774	9.122	10.43	157,597	9.7698	2.33%
2021-04-07	0	0.043	0.041	0.044	0.042	0.044	5,055,000	216,440	0.0428	9.340	8.905	9.557	9.122	9.557	23,274	9.2998	-2.27%
2021-04-01	0	0.044	0.043	0.044	0.043	0.044	4,995,000	216,685	0.0434	9.557	9.340	9.557	9.340	9.557	22,997	9.4222	0.00%
2021-03-31	0	0.044	0.044	0.045	0.044	0.045	63,265,000	2,798,660	0.0442	9.557	9.557	9.774	9.557	9.774	291,276	9.6083	0.00%
2021-03-30	0	0.044	0.042	0.044	0.042	0.046	34,045,000	1,520,355	0.0447	9.557	9.122	9.557	9.122	9.991	156,746	9.6995	-4.35%
2021-03-29	0	0.046	0.045	0.046	0.045	0.048	20,175,000	939,390	0.0466	9.991	9.774	9.991	9.774	10.43	92,887	10.113	-6.12%
2021-03-26	0	0.049	0.048	0.050	0.048	0.050	17,465,000	849,205	0.0486	10.64	10.43	10.86	10.43	10.86	80,410	10.561	-2.00%
2021-03-25	0	0.050	0.048	0.050	0.046	0.051	14,370,000	695,875	0.0484	10.86	10.43	10.86	9.991	11.08	66,160	10.518	4.17%
2021-03-24	0	0.048	0.046	0.048	0.046	0.050	30,350,000	1,447,325	0.0477	10.43	9.991	10.43	9.991	10.86	139,733	10.358	-5.88%
2021-03-23	0	0.051	0.049	0.051	0.048	0.056	11,155,000	555,290	0.0498	11.08	10.64	11.08	10.43	12.16	51,358	10.812	-3.77%
2021-03-22	0	0.053	0.051	0.053	0.051	0.056	11,865,000	627,205	0.0529	11.51	11.08	11.51	11.08	12.16	54,627	11.482	1.92%
2021-03-19	0	0.052	0.050	0.052	0.049	0.052	8,715,000	435,790	0.0500	11.29	10.86	11.29	10.64	11.29	40,124	10.861	0.00%
2021-03-18	0	0.052	0.050	0.052	0.049	0.053	16,345,000	821,355	0.0503	11.29	10.86	11.29	10.64	11.51	75,254	10.915	1.96%
2021-03-17	0	0.051	0.051	0.052	0.049	0.054	24,855,000	1,275,540	0.0513	11.08	11.08	11.29	10.64	11.73	114,434	11.146	-1.92%
2021-03-16	0	0.052	0.051	0.052	0.044	0.055	47,605,000	2,371,140	0.0498	11.29	11.08	11.29	9.557	11.95	219,177	10.818	15.56%
2021-03-15	0	0.045	0.045	0.046	0.042	0.048	36,880,000	1,614,130	0.0438	9.774	9.774	9.991	9.122	10.43	169,798	9.5062	-2.17%
2021-03-12	0	0.046	0.046	0.047	0.045	0.056	132,440,000	6,546,115	0.0494	9.991	9.991	10.21	9.774	12.16	609,763	10.736	-20.69%
2021-03-11	0	0.058	0.056	0.058	0.055	0.062	23,635,000	1,343,720	0.0569	12.60	12.16	12.60	11.95	13.47	108,817	12.348	-1.69%
2021-03-10	0	0.059	0.058	0.059	0.056	0.064	36,770,000	2,187,170	0.0595	12.81	12.60	12.81	12.16	13.90	169,292	12.920	5.36%
2021-03-09	0	0.056	0.054	0.056	0.053	0.061	25,330,000	1,438,750	0.0568	12.16	11.73	12.16	11.51	13.25	116,621	12.337	-1.75%
2021-03-08	0	0.057	0.054	0.057	0.054	0.062	31,495,000	1,749,560	0.0556	12.38	11.73	12.38	11.73	13.47	145,005	12.066	-3.39%
2021-03-05	0	0.059	0.058	0.059	0.050	0.060	68,925,000	3,748,585	0.0544	12.81	12.60	12.81	10.86	13.03	317,335	11.813	7.27%
2021-03-04	0	0.055	0.053	0.055	0.052	0.066	170,735,000	9,651,245	0.0565	11.95	11.51	11.95	11.29	14.34	786,076	12.278	-15.38%
2021-03-03	0	0.065	0.064	0.065	0.046	0.065	251,205,000	14,725,790	0.0586	14.12	13.90	14.12	9.991	14.12	1,156,565	12.732	35.42%
2021-03-02	0	0.048	0.046	0.048	0.045	0.048	23,270,000	1,076,530	0.0463	10.43	9.991	10.43	9.774	10.43	107,137	10.048	6.67%
2021-03-01	0	0.045	0.045	0.046	0.044	0.052	13,485,000	619,325	0.0459	9.774	9.774	9.991	9.557	11.29	62,086	9.9753	-6.25%
2021-02-26	0	0.048	0.047	0.049	0.035	0.051	53,240,000	2,281,730	0.0429	10.43	10.21	10.64	7.602	11.08	245,121	9.3086	26.32%
2021-02-25	0	0.038	0.037	0.039	0.037	0.039	7,015,000	265,250	0.0378	8.254	8.036	8.471	8.036	8.471	32,298	8.2127	2.70%
2021-02-24	0	0.037	0.036	0.037	0.035	0.041	41,685,000	1,530,575	0.0367	8.036	7.819	8.036	7.602	8.905	191,921	7.9750	-9.76%
2021-02-23	0	0.041	0.041	0.043	0.041	0.043	8,530,000	355,565	0.0417	8.905	8.905	9.340	8.905	9.340	39,273	9.0537	-4.65%
2021-02-22	0	0.043	0.042	0.043	0.040	0.046	36,400,000	1,533,415	0.0421	9.340	9.122	9.340	8.688	9.991	167,588	9.1499	-4.44%
2021-02-19	0	0.045	0.045	0.046	0.041	0.050	93,370,001	4,309,240	0.0462	9.774	9.774	9.991	8.905	10.86	429,882	10.024	-6.25%
2021-02-18	0	0.048	0.048	0.049	0.042	0.053	243,065,000	11,465,700	0.0472	10.43	10.43	10.64	9.122	11.51	1,119,088	10.246	9.09%
2021-02-17	0	0.044	0.043	0.044	0.029	0.049	465,665,000	19,431,085	0.0417	9.557	9.340	9.557	6.299	10.64	2,143,954	9.0632	51.72%
2021-02-16	0	0.029	0.029	0.030	0.026	0.030	37,620,000	1,082,595	0.0288	6.299	6.299	6.516	5.647	6.516	173,205	6.2504	11.54%
2021-02-11	0	0.026	0.026	0.028	0.026	0.028	8,880,000	235,590	0.0265	5.647	5.647	6.082	5.647	6.082	40,884	5.7624	0.00%
2021-02-10	0	0.026	0.026	0.027	0.025	0.026	18,510,000	469,020	0.0253	5.647	5.647	5.864	5.430	5.647	85,221	5.5036	0.00%
2021-02-09	0	0.026	0.025	0.026	0.025	0.026	11,980,000	301,175	0.0251	5.647	5.430	5.647	5.430	5.647	55,157	5.4603	4.00%
2021-02-08	0	0.025	0.025	0.026	0.025	0.026	15,965,000	408,415	0.0256	5.430	5.430	5.647	5.430	5.647	73,504	5.5564	0.00%
2021-02-05	0	0.025	0.024	0.025	0.024	0.025	4,595,000	112,580	0.0245	5.430	5.213	5.430	5.213	5.430	21,156	5.3215	0.00%
2021-02-04	0	0.025	0.024	0.025	0.024	0.025	6,545,000	157,545	0.0241	5.430	5.213	5.430	5.213	5.430	30,134	5.2282	0.00%
2021-02-03	0	0.025	0.024	0.025	0.024	0.026	36,925,000	920,085	0.0249	5.430	5.213	5.430	5.213	5.647	170,005	5.4121	-3.85%
2021-02-02	0	0.026	0.025	0.026	0.025	0.029	67,980,000	1,767,300	0.0260	5.647	5.430	5.647	5.430	6.299	312,985	5.6466	-10.34%
2021-02-01	0	0.029	0.027	0.029	0.028	0.030	15,530,000	446,150	0.0287	6.299	5.864	6.299	6.082	6.516	71,501	6.2398	3.57%
2021-01-29	0	0.028	0.027	0.028	0.026	0.028	113,495,000	3,063,940	0.0270	6.082	5.864	6.082	5.647	6.082	522,539	5.8636	3.70%
2021-01-28	0	0.027	0.027	0.028	0.027	0.029	10,775,000	299,520	0.0278	5.864	5.864	6.082	5.864	6.299	49,609	6.0376	-6.90%
2021-01-27	0	0.029	0.028	0.029	0.028	0.030	21,880,000	631,850	0.0289	6.299	6.082	6.299	6.082	6.516	100,737	6.2723	0.00%
2021-01-26	0	0.029	0.029	0.030	0.028	0.031	68,710,000	1,963,990	0.0286	6.299	6.299	6.516	6.082	6.733	316,346	6.2084	-6.45%
2021-01-25	0	0.031	0.030	0.031	0.030	0.040	146,890,000	5,046,610	0.0344	6.733	6.516	6.733	6.516	8.688	676,292	7.4622	-16.22%
2021-01-22	0	0.037	0.036	0.037	0.026	0.039	364,540,000	12,510,520	0.0343	8.036	7.819	8.036	5.647	8.471	1,678,367	7.4540	42.31%
2021-01-21	0	0.026	0.026	0.027	0.023	0.027	21,970,000	550,615	0.0251	5.647	5.647	5.864	4.996	5.864	101,151	5.4435	8.33%
2021-01-20	0	0.024	0.023	0.024	0.023	0.025	4,660,000	112,160	0.0241	5.213	4.996	5.213	4.996	5.430	21,455	5.2277	0.00%
2021-01-19	0	0.024	0.024	0.025	0.024	0.026	15,160,000	379,330	0.0250	5.213	5.213	5.430	5.213	5.647	69,798	5.4347	-4.00%
2021-01-18	0	0.025	0.024	0.025	0.024	0.026	15,030,000	375,455	0.0250	5.430	5.213	5.430	5.213	5.647	69,199	5.4257	0.00%
2021-01-15	0	0.025	0.024	0.025	0.023	0.026	24,085,000	581,230	0.0241	5.430	5.213	5.430	4.996	5.647	110,889	5.2415	-3.85%
2021-01-14	0	0.026	0.025	0.026	0.025	0.027	7,655,000	197,025	0.0257	5.647	5.430	5.647	5.430	5.864	35,244	5.5903	0.00%
2021-01-13	0	0.026	0.026	0.027	0.026	0.028	9,225,000	242,425	0.0263	5.647	5.647	5.864	5.647	6.082	42,473	5.7078	0.00%
2021-01-12	0	0.026	0.025	0.026	0.024	0.029	35,450,000	930,935	0.0263	5.647	5.430	5.647	5.213	6.299	163,214	5.7038	8.33%
2021-01-11	0	0.024	0.023	0.024	0.022	0.024	15,925,000	380,525	0.0239	5.213	4.996	5.213	4.778	5.213	73,320	5.1899	4.35%
2021-01-08	0	0.023	0.022	0.023	0.022	0.024	39,985,000	918,380	0.0230	4.996	4.778	4.996	4.778	5.213	184,094	4.9887	-4.17%
2021-01-07	0	0.024	0.023	0.024	0.022	0.024	10,055,000	231,275	0.0230	5.213	4.996	5.213	4.778	5.213	46,294	4.9958	0.00%
2021-01-06	0	0.024	0.023	0.024	0.023	0.025	15,100,000	355,555	0.0235	5.213	4.996	5.213	4.996	5.430	69,521	5.1143	-4.00%
2021-01-05	0	0.025	0.024	0.025	0.024	0.028	48,340,000	1,230,100	0.0254	5.430	5.213	5.430	5.213	6.082	222,561	5.5270	-3.85%
2021-01-04	0	0.026	0.025	0.026	0.023	0.026	95,005,000	2,311,965	0.0243	5.647	5.430	5.647	4.996	5.647	437,410	5.2856	8.33%
2020-12-31	0	0.024	0.023	0.024	0.023	0.025	5,565,000	132,555	0.0238	5.213	4.996	5.213	4.996	5.430	25,622	5.1736	0.00%
2020-12-30	0	0.024	0.023	0.024	0.023	0.025	17,195,000	410,280	0.0239	5.213	4.996	5.213	4.996	5.430	79,167	5.1825	-4.00%
2020-12-29	0	0.025	0.024	0.025	0.023	0.028	51,575,000	1,286,660	0.0249	5.430	5.213	5.430	4.996	6.082	237,455	5.4185	-10.71%
2020-12-28	0	0.028	0.026	0.028	0.027	0.029	10,335,000	292,380	0.0283	6.082	5.647	6.082	5.864	6.299	47,583	6.1446	0.00%
2020-12-24	0	0.028	0.026	0.028	0.025	0.029	68,965,000	1,818,590	0.0264	6.082	5.647	6.082	5.430	6.299	317,520	5.7275	0.00%
2020-12-23	0	0.028	0.027	0.028	0.025	0.033	78,400,000	2,228,280	0.0284	6.082	5.864	6.082	5.430	7.168	360,959	6.1732	-3.45%
2020-12-22	0	0.029	0.028	0.029	0.028	0.032	69,450,000	2,000,620	0.0288	6.299	6.082	6.299	6.082	6.950	319,753	6.2568	-12.12%
2020-12-21	0	0.033	0.032	0.033	0.032	0.037	43,780,000	1,480,795	0.0338	7.168	6.950	7.168	6.950	8.036	201,566	7.3464	-10.81%
2020-12-18	0	0.037	0.036	0.038	0.036	0.039	29,385,000	1,087,625	0.0370	8.036	7.819	8.254	7.819	8.471	135,291	8.0392	-5.13%
2020-12-17	0	0.039	0.038	0.039	0.037	0.043	39,015,000	1,542,975	0.0395	8.471	8.254	8.471	8.036	9.340	179,628	8.5898	-4.88%
2020-12-16	0	0.041	0.040	0.041	0.039	0.043	56,165,000	2,279,370	0.0406	8.905	8.688	8.905	8.471	9.340	258,588	8.8147	-4.65%
2020-12-15	0	0.043	0.041	0.043	0.041	0.050	42,740,000	1,968,325	0.0461	9.340	8.905	9.340	8.905	10.86	196,778	10.003	-14.00%
2020-12-14	0	0.050	0.047	0.050	0.047	0.051	5,410,000	259,115	0.0479	10.86	10.21	10.86	10.21	11.08	24,908	10.403	-1.96%
2020-12-11	0	0.051	0.050	0.051	0.046	0.054	58,125,000	2,878,950	0.0495	11.08	10.86	11.08	9.991	11.73	267,612	10.758	-7.27%
2020-12-10	0	0.055	0.053	0.055	0.052	0.084	74,985,000	4,661,925	0.0622	11.95	11.51	11.95	11.29	18.24	345,236	13.504	-20.29%
2020-12-09	0	0.069	0.067	0.069	0.054	0.072	57,945,000	3,779,620	0.0652	14.99	14.55	14.99	11.73	15.64	266,783	14.167	15.00%
2020-12-08	0	0.060	0.058	0.059	0.047	0.074	69,630,000	3,906,240	0.0561	13.03	12.60	12.81	10.21	16.07	320,581	12.185	22.45%
2020-12-07	0	0.049	0.048	0.050	0.047	0.052	6,515,000	320,975	0.0493	10.64	10.43	10.86	10.21	11.29	29,996	10.701	-5.77%
2020-12-04	0	0.052	0.050	0.053	0.050	0.059	7,315,000	392,875	0.0537	11.29	10.86	11.51	10.86	12.81	33,679	11.665	-3.70%
2020-12-03	0	0.054	0.053	0.054	0.054	0.060	270,000	14,790	0.0548	11.73	11.51	11.73	11.73	13.03	1,243	11.898	-1.82%
2020-12-02	0	0.055	0.052	0.055	0.050	0.056	10,385,000	561,375	0.0541	11.95	11.29	11.95	10.86	12.16	47,813	11.741	-1.79%
2020-12-01	0	0.056	0.054	0.056	0.055	0.059	19,825,000	1,113,615	0.0562	12.16	11.73	12.16	11.95	12.81	91,276	12.201	-6.67%
2020-11-30	0	0.060	0.059	0.061	0.058	0.063	20,830,000	1,260,465	0.0605	13.03	12.81	13.25	12.60	13.68	95,903	13.143	-1.64%
2020-11-27	0	0.061	0.061	0.063	0.061	0.061	830,000	50,630	0.0610	13.25	13.25	13.68	13.25	13.25	3,821	13.249	0.00%
2020-11-26	0	0.061	0.060	0.061	0.060	0.064	67,015,000	4,178,040	0.0623	13.25	13.03	13.25	13.03	13.90	308,542	13.541	-4.69%
2020-11-25	0	0.064	0.062	0.064	0.062	0.066	2,505,000	158,400	0.0632	13.90	13.47	13.90	13.47	14.34	11,533	13.734	-3.03%
2020-11-24	0	0.066	0.063	0.066	0.063	0.070	40,610,000	2,622,795	0.0646	14.34	13.68	14.34	13.68	15.20	186,971	14.028	0.00%
2020-11-23	0	0.066	0.065	0.066	0.066	0.070	27,950,000	1,883,675	0.0674	14.34	14.12	14.34	14.34	15.20	128,684	14.638	-5.71%
2020-11-20	0	0.070	0.069	0.070	0.067	0.073	26,730,000	1,851,755	0.0693	15.20	14.99	15.20	14.55	15.86	123,067	15.047	-1.41%
2020-11-19	0	0.071	0.070	0.071	0.070	0.074	28,910,000	2,079,850	0.0719	15.42	15.20	15.42	15.20	16.07	133,104	15.626	-4.05%
2020-11-18	0	0.074	0.073	0.074	0.073	0.079	43,995,000	3,333,680	0.0758	16.07	15.86	16.07	15.86	17.16	202,556	16.458	-7.50%
2020-11-17	0	0.080	0.076	0.080	0.075	0.080	24,365,000	1,881,355	0.0772	17.38	16.51	17.38	16.29	17.38	112,178	16.771	0.00%
2020-11-16	0	0.080	0.077	0.080	0.077	0.080	8,785,000	690,520	0.0786	17.38	16.72	17.38	16.72	17.38	40,447	17.072	-1.23%
2020-11-13	0	0.081	0.079	0.081	0.080	0.082	12,355,000	999,410	0.0809	17.59	17.16	17.59	17.38	17.81	56,883	17.569	-2.41%
2020-11-12	0	0.083	0.081	0.083	0.081	0.084	25,120,000	2,104,895	0.0838	18.03	17.59	18.03	17.59	18.24	115,654	18.200	-1.19%
2020-11-11	0	0.084	0.083	0.084	0.081	0.085	41,025,000	3,406,655	0.0830	18.24	18.03	18.24	17.59	18.46	188,882	18.036	-3.45%
2020-11-10	0	0.087	0.084	0.087	0.084	0.088	6,180,000	538,885	0.0872	18.90	18.24	18.90	18.24	19.11	28,453	18.939	-2.25%
2020-11-09	0	0.089	0.086	0.089	0.083	0.089	19,235,000	1,681,830	0.0874	19.33	18.68	19.33	18.03	19.33	88,559	18.991	-1.11%
2020-11-06	0	0.090	0.085	0.089	0.081	0.091	10,665,000	891,985	0.0836	19.55	18.46	19.33	17.59	19.77	49,102	18.166	5.88%
2020-11-05	0	0.085	0.084	0.085	0.079	0.088	7,610,000	626,480	0.0823	18.46	18.24	18.46	17.16	19.11	35,037	17.881	-2.30%
2020-11-04	0	0.087	0.086	0.087	0.082	0.096	85,415,000	7,745,300	0.0907	18.90	18.68	18.90	17.81	20.85	393,257	19.695	-12.12%
2020-11-03	0	0.099	0.092	0.099	0.086	0.099	40,035,000	3,606,465	0.0901	21.50	19.98	21.50	18.68	21.50	184,324	19.566	10.00%
2020-11-02	0	0.090	0.087	0.090	0.087	0.092	1,095,000	98,160	0.0896	19.55	18.90	19.55	18.90	19.98	5,041	19.471	-2.17%
2020-10-30	0	0.092	0.090	0.093	0.089	0.094	24,505,000	2,247,910	0.0917	19.98	19.55	20.20	19.33	20.42	112,823	19.924	-1.08%
2020-10-29	0	0.093	0.090	0.093	0.087	0.095	25,420,000	2,362,800	0.0930	20.20	19.55	20.20	18.90	20.63	117,035	20.189	-2.11%
2020-10-28	0	0.095	0.092	0.095	0.090	0.095	19,450,000	1,811,310	0.0931	20.63	19.98	20.63	19.55	20.63	89,549	20.227	0.00%
2020-10-27	0	0.095	0.092	0.095	0.085	0.098	14,965,000	1,443,830	0.0965	20.63	19.98	20.63	18.46	21.29	68,900	20.955	4.40%
2020-10-23	0	0.091	0.090	0.091	0.090	0.100	18,200,000	1,720,540	0.0945	19.77	19.55	19.77	19.55	21.72	83,794	20.533	-3.19%
2020-10-22	0	0.094	0.092	0.094	0.083	0.100	127,175,000	12,512,965	0.0984	20.42	19.98	20.42	18.03	21.72	585,522	21.371	10.59%
2020-10-21	0	0.085	0.083	0.085	0.079	0.085	93,795,000	7,638,875	0.0814	18.46	18.03	18.46	17.16	18.46	431,839	17.689	2.41%
2020-10-20	0	0.083	0.080	0.083	0.079	0.086	5,905,000	480,485	0.0814	18.03	17.38	18.03	17.16	18.68	27,187	17.673	0.00%
2020-10-19	0	0.083	0.082	0.083	0.077	0.085	11,170,000	917,635	0.0822	18.03	17.81	18.03	16.72	18.46	51,427	17.843	-2.35%
2020-10-16	0	0.085	0.084	0.085	0.084	0.091	7,275,000	620,895	0.0853	18.46	18.24	18.46	18.24	19.77	33,495	18.537	-7.61%
2020-10-15	0	0.092	0.086	0.092	0.085	0.092	1,845,000	163,375	0.0886	19.98	18.68	19.98	18.46	19.98	8,495	19.233	-1.08%
2020-10-14	0	0.093	0.090	0.093	0.087	0.093	2,990,000	265,720	0.0889	20.20	19.55	20.20	18.90	20.20	13,766	19.302	-2.11%
2020-10-12	0	0.095	0.090	0.094	0.088	0.095	16,155,000	1,455,235	0.0901	20.63	19.55	20.42	19.11	20.63	74,379	19.565	-2.06%
2020-10-09	0	0.097	0.090	0.097	0.086	0.097	7,405,000	664,625	0.0898	21.07	19.55	21.07	18.68	21.07	34,093	19.494	3.19%
2020-10-08	0	0.094	0.093	0.094	0.091	0.095	23,615,000	2,209,995	0.0936	20.42	20.20	20.42	19.77	20.63	108,725	20.326	-2.08%
2020-10-07	0	0.096	0.091	0.096	0.090	0.098	29,330,000	2,704,825	0.0922	20.85	19.77	20.85	19.55	21.29	135,037	20.030	-2.04%
2020-10-06	0	0.098	0.096	0.098	0.095	0.098	14,490,000	1,398,795	0.0965	21.29	20.85	21.29	20.63	21.29	66,713	20.967	-3.92%
2020-10-05	0	0.102	0.100	0.102	0.091	0.108	4,875,000	472,475	0.0969	22.15	21.72	22.15	19.77	23.46	22,445	21.050	4.08%
2020-09-30	0	0.098	0.093	0.098	0.081	0.098	60,705,000	5,267,765	0.0868	21.29	20.20	21.29	17.59	21.29	279,490	18.848	13.95%
2020-09-29	0	0.086	0.080	0.086	0.056	0.092	55,970,000	4,165,840	0.0744	18.68	17.38	18.68	12.16	19.98	257,690	16.166	-7.53%
2020-09-28	0	0.093	0.084	0.093	0.081	0.093	30,465,000	2,663,385	0.0874	20.20	18.24	20.20	17.59	20.20	140,263	18.989	3.33%
2020-09-25	0	0.090	0.085	0.090	0.078	0.119	23,395,000	2,199,255	0.0940	19.55	18.46	19.55	16.94	25.85	107,712	20.418	-25.00%
2020-09-24	0	0.120	0.119	0.120	0.109	0.136	59,485,000	7,193,955	0.1209	26.06	25.85	26.06	23.67	29.54	273,873	26.267	-7.69%
2020-09-23	0	0.130	0.129	0.130	0.128	0.168	67,325,000	9,361,410	0.1390	28.24	28.02	28.24	27.80	36.49	309,969	30.201	-22.62%
2020-09-22	0	0.168	0.163	0.168	0.160	0.193	418,690,000	77,315,095	0.1847	36.49	35.40	36.49	34.75	41.92	1,927,678	40.108	-5.08%
2020-09-21	0	0.177	0.172	0.177	0.116	0.180	196,690,000	34,101,710	0.1734	38.44	37.36	38.44	25.20	39.10	905,574	37.658	0.57%
2020-09-18	0	0.176	0.176	0.177	0.170	0.181	709,235,000	126,635,550	0.1786	38.23	38.23	38.44	36.92	39.31	3,265,367	38.781	3.53%
2020-09-17	0	0.170	0.170	0.171	0.161	0.173	88,780,000	14,682,235	0.1654	36.92	36.92	37.14	34.97	37.58	408,749	35.920	3.66%
2020-09-16	0	0.164	0.163	0.164	0.160	0.166	177,880,000	29,073,515	0.1634	35.62	35.40	35.62	34.75	36.06	818,972	35.500	3.80%
2020-09-15	0	0.158	0.158	0.161	0.148	0.176	595,620,000	97,260,785	0.1633	34.32	34.32	34.97	32.15	38.23	2,742,276	35.467	7.48%
2020-09-14	0	0.147	0.140	0.147	0.140	0.149	35,625,000	5,121,795	0.1438	31.93	30.41	31.93	30.41	32.36	164,020	31.227	1.38%
2020-09-11	0	0.145	0.141	0.144	-	-	0	0	-	31.49	30.63	31.28	-	-	0	-	0.00%
2020-09-10	0	0.145	0.141	0.145	0.141	0.146	10,295,000	1,468,800	0.1427	31.49	30.63	31.49	30.63	31.71	47,399	30.988	-1.36%
2020-09-09	0	0.147	0.143	0.147	0.143	0.147	8,060,000	1,168,680	0.1450	31.93	31.06	31.93	31.06	31.93	37,109	31.493	0.00%
2020-09-08	0	0.147	0.145	0.147	0.141	0.148	500,000	72,240	0.1445	31.93	31.49	31.93	30.63	32.15	2,302	31.381	-1.34%
2020-09-07	0	0.149	0.145	0.149	0.143	0.149	6,785,000	998,975	0.1472	32.36	31.49	32.36	31.06	32.36	31,239	31.979	-0.67%
2020-09-04	0	0.150	0.148	0.150	0.140	0.150	20,395,000	2,987,390	0.1465	32.58	32.15	32.58	30.41	32.58	93,900	31.815	1.35%
2020-09-03	0	0.148	0.147	0.148	0.143	0.153	820,000	119,995	0.1463	32.15	31.93	32.15	31.06	33.23	3,775	31.784	-3.27%
2020-09-02	0	0.153	0.147	0.153	0.146	0.158	23,295,000	3,576,815	0.1535	33.23	31.93	33.23	31.71	34.32	107,252	33.350	3.38%
2020-09-01	0	0.148	0.146	0.148	0.146	0.155	29,390,000	4,380,940	0.1491	32.15	31.71	32.15	31.71	33.67	135,314	32.376	-0.67%
2020-08-31	0	0.149	0.145	0.149	0.144	0.149	18,645,000	2,758,455	0.1479	32.36	31.49	32.36	31.28	32.36	85,843	32.134	0.68%
2020-08-28	0	0.148	0.144	0.147	0.143	0.149	33,755,000	4,973,975	0.1474	32.15	31.28	31.93	31.06	32.36	155,410	32.005	0.00%
2020-08-27	0	0.148	0.145	0.148	0.145	0.149	57,125,000	8,447,235	0.1479	32.15	31.49	32.15	31.49	32.36	263,007	32.118	0.68%
2020-08-26	0	0.147	0.144	0.147	0.144	0.149	12,365,000	1,826,300	0.1477	31.93	31.28	31.93	31.28	32.36	56,929	32.080	0.68%
2020-08-25	0	0.146	0.146	0.150	0.146	0.153	5,835,000	883,215	0.1514	31.71	31.71	32.58	31.71	33.23	26,865	32.876	-2.67%
2020-08-24	0	0.150	0.145	0.150	0.149	0.150	13,120,000	1,954,890	0.1490	32.58	31.49	32.58	32.36	32.58	60,405	32.363	0.67%
2020-08-21	0	0.149	0.147	0.149	0.143	0.149	11,740,000	1,729,915	0.1474	32.36	31.93	32.36	31.06	32.36	54,052	32.005	-0.67%
2020-08-20	0	0.150	0.143	0.150	0.144	0.150	15,355,000	2,288,280	0.1490	32.58	31.06	32.58	31.28	32.58	70,695	32.368	0.67%
2020-08-19	0	0.149	0.145	0.149	0.146	0.149	15,635,000	2,328,305	0.1489	32.36	31.49	32.36	31.71	32.36	71,985	32.344	-0.67%
2020-08-18	0	0.150	0.144	0.150	0.143	0.150	22,205,000	3,267,405	0.1471	32.58	31.28	32.58	31.06	32.58	102,233	31.960	0.00%
2020-08-17	0	0.150	0.146	0.150	0.147	0.150	24,855,000	3,686,315	0.1483	32.58	31.71	32.58	31.93	32.58	114,434	32.213	-0.66%
2020-08-14	0	0.151	0.149	0.151	0.148	0.151	3,230,000	487,490	0.1509	32.80	32.36	32.80	32.15	32.80	14,871	32.781	-0.66%
2020-08-13	0	0.152	0.146	0.152	0.148	0.152	23,385,000	3,528,030	0.1509	33.01	31.71	33.01	32.15	33.01	107,666	32.768	0.00%
2020-08-12	0	0.152	0.150	0.152	0.150	0.152	5,070,000	765,510	0.1510	33.01	32.58	33.01	32.58	33.01	23,343	32.795	0.00%
2020-08-11	0	0.152	0.150	0.152	0.150	0.152	4,450,000	676,080	0.1519	33.01	32.58	33.01	32.58	33.01	20,488	32.999	-0.65%
2020-08-10	0	0.153	0.150	0.153	0.150	0.153	5,190,000	793,710	0.1529	33.23	32.58	33.23	32.58	33.23	23,895	33.216	0.00%
2020-08-07	0	0.153	0.150	0.153	0.149	0.154	7,190,000	1,104,825	0.1537	33.23	32.58	33.23	32.36	33.45	33,103	33.375	-0.65%
2020-08-06	0	0.154	0.151	0.154	0.149	0.154	16,710,000	2,552,015	0.1527	33.45	32.80	33.45	32.36	33.45	76,934	33.171	1.99%
2020-08-05	0	0.151	0.149	0.152	0.148	0.151	17,445,000	2,621,005	0.1502	32.80	32.36	33.01	32.15	32.80	80,318	32.633	0.00%
2020-08-04	0	0.151	0.149	0.153	0.150	0.153	5,310,000	808,940	0.1523	32.80	32.36	33.23	32.58	33.23	24,448	33.089	-0.66%
2020-08-03	0	0.152	0.149	0.152	0.148	0.154	32,210,000	4,949,000	0.1536	33.01	32.36	33.01	32.15	33.45	148,297	33.372	-0.65%
2020-07-31	0	0.153	0.148	0.154	0.151	0.154	64,920,000	9,937,620	0.1531	33.23	32.15	33.45	32.80	33.45	298,896	33.248	-0.65%
2020-07-30	0	0.154	0.148	0.154	0.145	0.155	7,865,000	1,170,705	0.1488	33.45	32.15	33.45	31.49	33.67	36,211	32.330	1.32%
2020-07-29	0	0.152	0.151	0.152	0.148	0.153	16,340,000	2,437,760	0.1492	33.01	32.80	33.01	32.15	33.23	75,230	32.404	-1.94%
2020-07-28	0	0.155	0.150	0.154	0.150	0.155	4,430,000	669,990	0.1512	33.67	32.58	33.45	32.58	33.67	20,396	32.849	0.00%
2020-07-27	0	0.155	0.148	0.155	0.147	0.155	4,745,000	713,825	0.1504	33.67	32.15	33.67	31.93	33.67	21,846	32.675	2.65%
2020-07-24	0	0.151	0.147	0.150	0.146	0.151	69,580,000	10,382,410	0.1492	32.80	31.93	32.58	31.71	32.80	320,351	32.409	1.34%
2020-07-23	0	0.149	0.148	0.149	0.148	0.156	24,645,000	3,732,880	0.1515	32.36	32.15	32.36	32.15	33.88	113,467	32.898	-3.87%
2020-07-22	0	0.155	0.151	0.155	0.152	0.157	36,255,000	5,571,610	0.1537	33.67	32.80	33.67	33.01	34.10	166,921	33.379	-1.90%
2020-07-21	0	0.158	0.151	0.158	0.148	0.158	38,640,000	5,855,210	0.1515	34.32	32.80	34.32	32.15	34.32	177,901	32.913	1.94%
2020-07-20	0	0.155	0.149	0.155	0.148	0.158	20,570,000	3,108,390	0.1511	33.67	32.36	33.67	32.15	34.32	94,706	32.822	1.31%
2020-07-17	0	0.153	0.147	0.153	0.147	0.158	54,185,000	8,241,705	0.1521	33.23	31.93	33.23	31.93	34.32	249,471	33.037	-3.16%
2020-07-16	0	0.158	0.149	0.158	0.149	0.159	32,000,000	4,957,205	0.1549	34.32	32.36	34.32	32.36	34.53	147,330	33.647	-0.63%
2020-07-15	0	0.159	0.148	0.159	0.146	0.159	4,190,000	637,050	0.1520	34.53	32.15	34.53	31.71	34.53	19,291	33.023	3.25%
2020-07-14	0	0.154	0.147	0.154	0.141	0.156	745,000	110,260	0.1480	33.45	31.93	33.45	30.63	33.88	3,430	32.145	-2.53%
2020-07-13	0	0.158	0.151	0.158	0.151	0.158	1,800,000	278,435	0.1547	34.32	32.80	34.32	32.80	34.32	8,287	33.598	0.00%
2020-07-10	0	0.158	0.150	0.158	0.148	0.161	12,395,000	1,863,980	0.1504	34.32	32.58	34.32	32.15	34.97	57,067	32.663	-3.66%
2020-07-09	0	0.164	0.160	0.165	0.155	0.166	1,520,000	241,320	0.1588	35.62	34.75	35.84	33.67	36.06	6,998	34.483	-1.20%
2020-07-08	0	0.166	0.155	0.166	0.155	0.166	10,360,000	1,654,255	0.1597	36.06	33.67	36.06	33.67	36.06	47,698	34.682	1.84%
2020-07-07	0	0.163	0.158	0.164	0.158	0.164	35,000	5,665	0.1619	35.40	34.32	35.62	34.32	35.62	161	35.155	-2.98%
2020-07-06	0	0.168	0.160	0.168	0.159	0.171	5,980,000	996,115	0.1666	36.49	34.75	36.49	34.53	37.14	27,532	36.180	-4.55%
2020-07-03	0	0.176	0.168	0.176	0.164	0.177	39,550,000	6,885,845	0.1741	38.23	36.49	38.23	35.62	38.44	182,091	37.815	3.53%
2020-07-02	0	0.170	0.168	0.171	0.169	0.184	33,900,000	5,782,320	0.1706	36.92	36.49	37.14	36.71	39.96	156,078	37.048	-3.95%
2020-06-30	0	0.177	0.170	0.177	0.170	0.181	39,145,000	7,000,010	0.1788	38.44	36.92	38.44	36.92	39.31	180,226	38.840	3.51%
2020-06-29	0	0.171	0.171	0.172	0.155	0.171	61,100,000	10,377,530	0.1698	37.14	37.14	37.36	33.67	37.14	281,309	36.890	6.88%
2020-06-26	0	0.160	0.150	0.160	0.150	0.160	16,895,000	2,600,890	0.1539	34.75	32.58	34.75	32.58	34.75	77,786	33.437	0.00%
2020-06-24	0	0.160	0.146	0.160	0.142	0.161	11,190,000	1,774,645	0.1586	34.75	31.71	34.75	30.84	34.97	51,520	34.446	0.00%
2020-06-23	0	0.160	0.153	0.160	-	-	0	0	-	34.75	33.23	34.75	-	-	0	-	0.00%
2020-06-22	0	0.160	0.152	0.160	0.146	0.163	260,000	40,355	0.1552	34.75	33.01	34.75	31.71	35.40	1,197	33.712	7.38%
2020-06-19	0	0.149	0.149	0.151	0.142	0.161	10,540,000	1,605,045	0.1523	32.36	32.36	32.80	30.84	34.97	48,527	33.075	-8.02%
2020-06-18	0	0.162	0.160	0.161	0.155	0.164	1,565,000	249,450	0.1594	35.19	34.75	34.97	33.67	35.62	7,205	34.620	-1.22%
2020-06-17	0	0.164	0.154	0.163	0.149	0.164	3,575,000	567,580	0.1588	35.62	33.45	35.40	32.36	35.62	16,460	34.483	1.23%
2020-06-16	0	0.162	0.160	0.166	0.145	0.166	2,480,000	377,940	0.1524	35.19	34.75	36.06	31.49	36.06	11,418	33.100	2.53%
2020-06-15	0	0.158	0.140	0.158	0.138	0.158	2,055,000	294,310	0.1432	34.32	30.41	34.32	29.97	34.32	9,461	31.107	0.00%
2020-06-12	0	0.158	0.152	0.158	0.151	0.159	365,000	57,095	0.1564	34.32	33.01	34.32	32.80	34.53	1,680	33.975	-0.63%
2020-06-11	0	0.159	0.150	0.159	0.128	0.163	7,620,000	1,137,065	0.1492	34.53	32.58	34.53	27.80	35.40	35,083	32.411	-2.45%
2020-06-10	0	0.163	0.158	0.163	0.150	0.178	23,580,000	3,949,425	0.1675	35.40	34.32	35.40	32.58	38.66	108,564	36.379	-9.44%
2020-06-09	0	0.180	0.175	0.179	0.168	0.180	2,795,000	477,275	0.1708	39.10	38.01	38.88	36.49	39.10	12,868	37.089	2.27%
2020-06-08	0	0.176	0.166	0.176	0.165	0.178	7,835,000	1,362,420	0.1739	38.23	36.06	38.23	35.84	38.66	36,073	37.769	-2.22%
2020-06-05	0	0.180	0.176	0.180	0.162	0.186	56,505,000	9,920,715	0.1756	39.10	38.23	39.10	35.19	40.40	260,153	38.134	-4.26%
2020-06-04	0	0.188	0.181	0.188	0.172	0.190	17,935,000	3,304,275	0.1842	40.83	39.31	40.83	37.36	41.27	82,574	40.016	3.30%
2020-06-03	0	0.182	0.182	0.183	0.161	0.198	16,140,000	2,908,550	0.1802	39.53	39.53	39.75	34.97	43.01	74,310	39.141	-4.21%
2020-06-02	0	0.190	0.185	0.190	0.180	0.217	88,250,000	17,948,390	0.2034	41.27	40.18	41.27	39.10	47.13	406,309	44.174	-6.86%
2020-06-01	0	0.204	0.204	0.205	0.202	0.207	62,520,000	12,762,825	0.2041	44.31	44.31	44.53	43.87	44.96	287,846	44.339	0.99%
2020-05-29	0	0.202	0.202	0.204	0.199	0.206	28,665,000	5,791,660	0.2020	43.87	43.87	44.31	43.22	44.74	131,976	43.884	-1.94%
2020-05-28	0	0.206	0.205	0.206	0.199	0.207	59,430,000	11,980,515	0.2016	44.74	44.53	44.74	43.22	44.96	273,620	43.785	1.48%
2020-05-27	0	0.203	0.200	0.203	0.197	0.208	36,130,000	7,312,640	0.2024	44.09	43.44	44.09	42.79	45.18	166,345	43.961	1.50%
2020-05-26	0	0.200	0.197	0.200	0.193	0.210	27,905,000	5,729,070	0.2053	43.44	42.79	43.44	41.92	45.61	128,477	44.592	-3.85%
2020-05-25	0	0.208	0.195	0.208	0.197	0.208	41,320,000	8,294,075	0.2007	45.18	42.35	45.18	42.79	45.18	190,240	43.598	4.00%
2020-05-22	0	0.200	0.196	0.200	0.192	0.209	28,395,000	5,637,320	0.1985	43.44	42.57	43.44	41.70	45.39	130,733	43.121	-2.44%
2020-05-21	0	0.205	0.201	0.205	0.197	0.209	97,845,000	19,848,935	0.2029	44.53	43.66	44.53	42.79	45.39	450,485	44.061	-2.38%
2020-05-20	0	0.210	0.206	0.210	0.202	0.215	32,535,000	6,815,285	0.2095	45.61	44.74	45.61	43.87	46.70	149,793	45.498	-2.33%
2020-05-19	0	0.215	0.214	0.215	0.215	0.241	148,545,000	33,925,205	0.2284	46.70	46.48	46.70	46.70	52.35	683,911	49.605	-6.52%
2020-05-18	0	0.230	0.227	0.230	0.202	0.240	43,270,000	9,698,385	0.2241	49.96	49.30	49.96	43.87	52.13	199,218	48.682	1.77%
2020-05-15	0	0.226	0.220	0.226	0.219	0.230	24,320,000	5,418,055	0.2228	49.09	47.78	49.09	47.57	49.96	111,971	48.388	1.35%
2020-05-14	0	0.223	0.221	0.223	0.218	0.225	32,115,000	7,122,710	0.2218	48.44	48.00	48.44	47.35	48.87	147,860	48.172	2.29%
2020-05-13	0	0.218	0.216	0.218	0.213	0.219	52,270,000	11,280,550	0.2158	47.35	46.92	47.35	46.26	47.57	240,655	46.874	0.46%
2020-05-12	0	0.217	0.216	0.217	0.211	0.220	28,810,000	6,210,600	0.2156	47.13	46.92	47.13	45.83	47.78	132,643	46.822	0.93%
2020-05-11	0	0.215	0.212	0.215	0.197	0.215	8,170,000	1,730,485	0.2118	46.70	46.05	46.70	42.79	46.70	37,615	46.005	0.00%
2020-05-08	0	0.215	0.213	0.215	0.209	0.215	74,020,000	15,615,275	0.2110	46.70	46.26	46.70	45.39	46.70	340,793	45.820	2.38%
2020-05-07	0	0.210	0.204	0.210	0.188	0.213	12,800,000	2,603,330	0.2034	45.61	44.31	45.61	40.83	46.26	58,932	44.175	1.94%
2020-05-06	0	0.206	0.190	0.206	0.178	0.219	33,395,000	6,901,320	0.2067	44.74	41.27	44.74	38.66	47.57	153,753	44.886	1.48%
2020-05-05	0	0.203	0.200	0.203	0.180	0.209	58,025,000	11,692,845	0.2015	44.09	43.44	44.09	39.10	45.39	267,151	43.769	10.93%
2020-05-04	0	0.183	0.177	0.184	0.157	0.184	52,415,000	9,305,205	0.1775	39.75	38.44	39.96	34.10	39.96	241,322	38.559	8.93%
2020-04-29	0	0.168	0.164	0.168	0.155	0.170	48,940,000	8,151,775	0.1666	36.49	35.62	36.49	33.67	36.92	225,323	36.178	4.35%
2020-04-28	0	0.161	0.153	0.161	0.152	0.162	18,665,000	3,002,025	0.1608	34.97	33.23	34.97	33.01	35.19	85,935	34.934	-0.62%
2020-04-27	0	0.162	0.155	0.162	0.150	0.162	21,225,000	3,273,490	0.1542	35.19	33.67	35.19	32.58	35.19	97,721	33.498	1.89%
2020-04-24	0	0.159	0.157	0.159	0.156	0.159	46,760,000	7,405,225	0.1584	34.53	34.10	34.53	33.88	34.53	215,286	34.397	1.27%
2020-04-23	0	0.157	0.155	0.157	0.146	0.160	23,870,000	3,747,070	0.1570	34.10	33.67	34.10	31.71	34.75	109,899	34.096	1.29%
2020-04-22	0	0.155	0.155	0.156	0.148	0.158	63,260,000	9,865,690	0.1560	33.67	33.67	33.88	32.15	34.32	291,253	33.873	3.33%
2020-04-21	0	0.150	0.138	0.150	0.146	0.150	23,475,000	3,462,425	0.1475	32.58	29.97	32.58	31.71	32.58	108,081	32.036	1.35%
2020-04-20	0	0.148	0.138	0.148	0.148	0.150	67,785,000	10,062,480	0.1484	32.15	29.97	32.15	32.15	32.58	312,087	32.243	0.00%
2020-04-17	0	0.148	0.136	0.148	0.148	0.155	57,310,000	8,564,510	0.1494	32.15	29.54	32.15	32.15	33.67	263,859	32.459	-1.33%
2020-04-16	0	0.150	0.135	0.150	0.144	0.150	38,345,000	5,632,680	0.1469	32.58	29.32	32.58	31.28	32.58	176,543	31.905	2.74%
2020-04-15	0	0.146	0.136	0.148	-	-	0	0	-	31.71	29.54	32.15	-	-	0	-	0.00%
2020-04-14	0	0.146	0.139	0.146	0.146	0.147	32,105,000	4,714,360	0.1468	31.71	30.19	31.71	31.71	31.93	147,814	31.894	-2.01%
2020-04-09	0	0.149	0.148	0.150	0.141	0.150	71,345,000	10,629,835	0.1490	32.36	32.15	32.58	30.63	32.58	328,477	32.361	-1.97%
2020-04-08	0	0.152	0.140	0.152	0.140	0.154	41,720,000	6,420,380	0.1539	33.01	30.41	33.01	30.41	33.45	192,082	33.425	2.70%
2020-04-07	0	0.148	0.138	0.148	0.130	0.150	133,150,000	19,720,560	0.1481	32.15	29.97	32.15	28.24	32.58	613,032	32.169	13.85%
2020-04-06	0	0.130	0.120	0.130	0.116	0.130	5,440,000	676,095	0.1243	28.24	26.06	28.24	25.20	28.24	25,046	26.994	3.17%
2020-04-03	0	0.126	0.116	0.127	0.119	0.128	2,820,000	349,845	0.1241	27.37	25.20	27.58	25.85	27.80	12,983	26.945	-2.33%
2020-04-02	0	0.129	0.121	0.129	0.121	0.130	4,915,000	633,340	0.1289	28.02	26.28	28.02	26.28	28.24	22,629	27.988	-0.77%
2020-04-01	0	0.130	0.122	0.130	0.121	0.131	2,550,000	317,950	0.1247	28.24	26.50	28.24	26.28	28.45	11,740	27.082	0.00%
2020-03-31	0	0.130	0.120	0.130	0.118	0.130	3,840,000	468,725	0.1221	28.24	26.06	28.24	25.63	28.24	17,680	26.512	7.44%
2020-03-30	0	0.121	0.116	0.121	0.116	0.124	1,985,000	241,650	0.1217	26.28	25.20	26.28	25.20	26.93	9,139	26.441	-1.63%
2020-03-27	0	0.123	0.117	0.124	0.117	0.126	2,195,000	272,140	0.1240	26.72	25.41	26.93	25.41	27.37	10,106	26.929	-0.81%
2020-03-26	0	0.124	0.110	0.124	-	-	0	0	-	26.93	23.89	26.93	-	-	0	-	0.00%
2020-03-25	0	0.124	0.100	0.124	0.124	0.124	220,000	27,280	0.1240	26.93	21.72	26.93	26.93	26.93	1,013	26.933	0.00%
2020-03-24	0	0.124	0.073	0.124	-	-	0	0	-	26.93	15.86	26.93	-	-	0	-	0.00%
2020-03-23	0	0.124	0.079	0.125	0.119	0.124	915,000	108,935	0.1191	26.93	17.16	27.15	25.85	26.93	4,213	25.859	0.81%
2020-03-20	0	0.123	0.110	0.122	0.079	0.127	160,000	13,300	0.0831	26.72	23.89	26.50	17.16	27.58	737	18.055	-0.81%
2020-03-19	0	0.124	0.075	0.124	0.110	0.125	145,000	16,025	0.1105	26.93	16.29	26.93	23.89	27.15	668	24.004	-2.36%
2020-03-18	0	0.127	0.110	0.127	-	-	0	0	-	27.58	23.89	27.58	-	-	0	-	-0.78%
2020-03-17	0	0.128	0.110	0.128	0.110	0.128	15,000	1,830	0.1220	27.80	23.89	27.80	23.89	27.80	69	26.498	6.67%
2020-03-16	0	0.120	0.110	0.128	0.120	0.120	65,000	7,800	0.1200	26.06	23.89	27.80	26.06	26.06	299	26.064	0.00%
2020-03-13	0	0.120	0.110	0.120	-	-	0	0	-	26.06	23.89	26.06	-	-	0	-	-4.00%
2020-03-12	0	0.125	0.124	0.125	0.124	0.125	25,000	3,110	0.1244	27.15	26.93	27.15	26.93	27.15	115	27.020	-1.57%
2020-03-11	0	0.127	0.110	0.127	-	-	0	0	-	27.58	23.89	27.58	-	-	0	-	0.00%
2020-03-10	0	0.127	0.099	0.131	-	-	0	0	-	27.58	21.50	28.45	-	-	0	-	0.00%
2020-03-09	0	0.127	0.082	0.130	0.127	0.133	355,000	46,025	0.1296	27.58	17.81	28.24	27.58	28.89	1,634	28.159	-8.63%
2020-03-06	0	0.139	0.132	0.147	-	-	0	0	-	30.19	28.67	31.93	-	-	0	-	0.00%
2020-03-05	0	0.139	0.139	0.147	-	-	0	0	-	30.19	30.19	31.93	-	-	0	-	0.00%
2020-03-04	0	0.139	0.139	0.148	0.130	0.149	45,000	6,155	0.1368	30.19	30.19	32.15	28.24	32.36	207	29.708	-5.44%
2020-03-03	0	0.147	0.132	0.147	-	-	0	0	-	31.93	28.67	31.93	-	-	0	-	0.00%
2020-03-02	0	0.147	0.131	0.147	0.133	0.147	125,000	16,825	0.1346	31.93	28.45	31.93	28.89	31.93	576	29.235	1.38%
2020-02-28	0	0.145	0.132	0.145	0.134	0.147	70,000	9,790	0.1399	31.49	28.67	31.49	29.10	31.93	322	30.377	-0.68%
2020-02-27	0	0.146	0.130	0.146	-	-	0	0	-	31.71	28.24	31.71	-	-	0	-	-1.35%
2020-02-26	0	0.148	0.131	0.148	-	-	0	0	-	32.15	28.45	32.15	-	-	0	-	-0.67%
2020-02-25	0	0.149	0.130	0.149	-	-	0	0	-	32.36	28.24	32.36	-	-	0	-	0.00%
2020-02-24	0	0.149	0.132	0.150	-	-	0	0	-	32.36	28.67	32.58	-	-	0	-	0.00%
2020-02-21	0	0.149	0.132	0.149	-	-	0	0	-	32.36	28.67	32.36	-	-	0	-	0.00%
2020-02-20	0	0.149	0.134	0.149	0.149	0.149	4,035,000	601,215	0.1490	32.36	29.10	32.36	32.36	32.36	18,577	32.363	0.68%
2020-02-19	0	0.148	0.132	0.148	0.138	0.148	1,675,000	237,670	0.1419	32.15	28.67	32.15	29.97	32.15	7,712	30.819	-1.33%
2020-02-18	0	0.150	0.133	0.150	0.136	0.150	75,000	10,850	0.1447	32.58	28.89	32.58	29.54	32.58	345	31.421	7.91%
2020-02-17	0	0.139	0.139	0.145	0.136	0.145	3,460,000	496,915	0.1436	30.19	30.19	31.49	29.54	31.49	15,930	31.194	-6.08%
2020-02-14	0	0.148	0.134	0.148	0.131	0.148	905,000	122,675	0.1356	32.15	29.10	32.15	28.45	32.15	4,167	29.442	0.68%
2020-02-13	0	0.147	0.131	0.147	0.146	0.148	2,305,000	338,860	0.1470	31.93	28.45	31.93	31.71	32.15	10,612	31.931	-0.68%
2020-02-12	0	0.148	0.135	0.148	0.148	0.150	1,395,000	208,735	0.1496	32.15	29.32	32.15	32.15	32.58	6,423	32.500	0.00%
2020-02-11	0	0.148	0.140	0.148	0.148	0.149	1,430,000	212,470	0.1486	32.15	30.41	32.15	32.15	32.36	6,584	32.272	-0.67%
2020-02-10	0	0.149	0.140	0.149	0.140	0.150	6,385,000	949,890	0.1488	32.36	30.41	32.36	30.41	32.58	29,397	32.313	0.68%
2020-02-07	0	0.148	0.140	0.148	0.147	0.152	1,895,000	280,955	0.1483	32.15	30.41	32.15	31.93	33.01	8,725	32.202	-0.67%
2020-02-06	0	0.149	0.137	0.149	0.129	0.155	6,550,000	977,550	0.1492	32.36	29.76	32.36	28.02	33.67	30,157	32.416	1.36%
2020-02-05	0	0.147	0.125	0.147	0.140	0.150	910,000	132,170	0.1452	31.93	27.15	31.93	30.41	32.58	4,190	31.546	0.00%
2020-02-04	0	0.147	0.135	0.147	0.147	0.149	15,395,000	2,274,925	0.1478	31.93	29.32	31.93	31.93	32.36	70,880	32.096	-2.65%
2020-02-03	0	0.151	0.135	0.151	0.133	0.155	11,855,000	1,623,075	0.1369	32.80	29.32	32.80	28.89	33.67	54,581	29.737	14.39%
2020-01-31	0	0.132	0.116	0.132	0.132	0.133	7,290,000	962,490	0.1320	28.67	25.20	28.67	28.67	28.89	33,564	28.677	0.00%
2020-01-30	0	0.132	0.079	0.132	0.131	0.133	9,805,000	1,294,180	0.1320	28.67	17.16	28.67	28.45	28.89	45,143	28.669	-3.65%
2020-01-29	0	0.137	-	0.137	0.138	0.139	74,530,000	10,267,640	0.1378	29.76	-	29.76	29.97	30.19	343,141	29.922	-1.44%
2020-01-24	0	0.139	0.121	0.140	-	-	0	0	-	30.19	26.28	30.41	-	-	0	-	0.00%
2020-01-23	0	0.139	0.127	0.138	0.127	0.139	555,000	74,025	0.1334	30.19	27.58	29.97	27.58	30.19	2,555	28.970	0.00%
2020-01-22	0	0.139	0.129	0.139	0.137	0.140	24,340,000	3,345,040	0.1374	30.19	28.02	30.19	29.76	30.41	112,063	29.850	-0.71%
2020-01-21	0	0.140	0.131	0.140	0.139	0.146	26,330,000	3,660,385	0.1390	30.41	28.45	30.41	30.19	31.71	121,225	30.195	-2.10%
2020-01-20	0	0.143	0.126	0.143	0.138	0.143	103,240,000	14,393,310	0.1394	31.06	27.37	31.06	29.97	31.06	475,324	30.281	3.62%
2020-01-17	0	0.138	0.131	0.138	0.130	0.138	89,570,000	12,247,260	0.1367	29.97	28.45	29.97	28.24	29.97	412,386	29.699	-0.72%
2020-01-16	0	0.139	0.125	0.139	0.138	0.139	16,915,000	2,334,280	0.1380	30.19	27.15	30.19	29.97	30.19	77,878	29.974	0.00%
2020-01-15	0	0.139	0.128	0.139	0.139	0.139	20,065,000	2,789,035	0.1390	30.19	27.80	30.19	30.19	30.19	92,381	30.191	0.00%
2020-01-14	0	0.139	0.128	0.139	0.139	0.143	69,380,000	9,682,430	0.1396	30.19	27.80	30.19	30.19	31.06	319,430	30.312	0.00%
2020-01-13	0	0.139	-	0.139	0.138	0.139	9,000,000	1,242,435	0.1380	30.19	-	30.19	29.97	30.19	41,437	29.984	-0.71%
2020-01-10	0	0.140	0.133	0.140	0.138	0.140	11,845,000	1,646,585	0.1390	30.41	28.89	30.41	29.97	30.41	54,535	30.193	0.00%
2020-01-09	0	0.140	0.130	0.140	0.137	0.140	9,010,000	1,252,265	0.1390	30.41	28.24	30.41	29.76	30.41	41,483	30.188	2.19%
2020-01-08	0	0.137	0.132	0.138	0.137	0.140	10,015,000	1,390,215	0.1388	29.76	28.67	29.97	29.76	30.41	46,110	30.150	-0.72%
2020-01-07	0	0.138	0.133	0.138	-	-	0	0	-	29.97	28.89	29.97	-	-	0	-	0.00%
2020-01-06	0	0.138	0.133	0.139	0.136	0.139	8,065,000	1,103,730	0.1369	29.97	28.89	30.19	29.54	30.19	37,132	29.725	-0.72%
2020-01-03	0	0.139	0.135	0.139	0.139	0.140	205,000	28,695	0.1400	30.19	29.32	30.19	30.19	30.41	944	30.403	-5.44%
2020-01-02	0	0.147	0.135	0.147	0.135	0.147	20,000	2,820	0.1410	31.93	29.32	31.93	29.32	31.93	92	30.625	0.00%
2019-12-31	0	0.147	0.135	0.147	0.152	0.152	6,500,000	988,000	0.1520	31.93	29.32	31.93	33.01	33.01	29,926	33.014	-0.68%
2019-12-30	0	0.148	0.136	0.148	0.149	0.149	6,510,000	969,990	0.1490	32.15	29.54	32.15	32.36	32.36	29,972	32.363	-1.99%
2019-12-27	0	0.151	0.130	0.151	0.139	0.151	60,000	8,800	0.1467	32.80	28.24	32.80	30.19	32.80	276	31.856	-1.95%
2019-12-24	0	0.154	0.130	0.154	0.154	0.154	5,000	770	0.1540	33.45	28.24	33.45	33.45	33.45	23	33.449	8.45%
2019-12-23	0	0.142	0.137	0.142	0.137	0.144	5,155,000	740,615	0.1437	30.84	29.76	30.84	29.76	31.28	23,734	31.205	0.00%
2019-12-20	0	0.142	0.131	0.142	0.139	0.145	32,230,000	4,600,160	0.1427	30.84	28.45	30.84	30.19	31.49	148,389	31.001	1.43%
2019-12-19	0	0.140	0.130	0.140	0.140	0.141	4,145,000	584,335	0.1410	30.41	28.24	30.41	30.41	30.63	19,084	30.619	-4.11%
2019-12-18	0	0.146	0.130	0.146	0.135	0.146	1,040,000	142,555	0.1371	31.71	28.24	31.71	29.32	31.71	4,788	29.772	5.80%
2019-12-17	0	0.138	0.126	0.138	0.130	0.138	110,000	14,380	0.1307	29.97	27.37	29.97	28.24	29.97	506	28.394	2.99%
2019-12-16	0	0.134	0.131	0.135	0.134	0.135	185,000	24,935	0.1348	29.10	28.45	29.32	29.10	29.32	852	29.275	-6.94%
2019-12-13	0	0.144	0.130	0.144	0.131	0.145	825,000	110,765	0.1343	31.28	28.24	31.28	28.45	31.49	3,798	29.161	3.60%
2019-12-12	0	0.139	0.135	0.142	0.139	0.145	185,495,000	25,970,805	0.1400	30.19	29.32	30.84	30.19	31.49	854,032	30.410	-0.71%
2019-12-11	0	0.140	0.130	0.140	-	-	0	0	-	30.41	28.24	30.41	-	-	0	-	0.00%
2019-12-10	0	0.140	0.135	0.140	0.140	0.140	300,000	42,000	0.1400	30.41	29.32	30.41	30.41	30.41	1,381	30.408	-6.04%
2019-12-09	0	0.149	0.125	0.149	0.141	0.150	335,000	47,420	0.1416	32.36	27.15	32.36	30.63	32.58	1,542	30.745	0.68%
2019-12-06	0	0.148	0.142	0.148	0.147	0.148	760,000	111,730	0.1470	32.15	30.84	32.15	31.93	32.15	3,499	31.931	-0.67%
2019-12-05	0	0.149	0.140	0.149	0.149	0.150	3,280,000	488,730	0.1490	32.36	30.41	32.36	32.36	32.58	15,101	32.363	0.68%
2019-12-04	0	0.148	0.145	0.148	0.145	0.148	90,000	13,080	0.1453	32.15	31.49	32.15	31.49	32.15	414	31.566	-1.33%
2019-12-03	0	0.150	0.142	0.150	0.142	0.150	50,000	7,275	0.1455	32.58	30.84	32.58	30.84	32.58	230	31.602	0.00%
2019-12-02	0	0.150	0.145	0.150	0.149	0.150	1,220,000	181,845	0.1491	32.58	31.49	32.58	32.36	32.58	5,617	32.374	0.00%
2019-11-29	0	0.150	0.144	0.150	0.149	0.150	3,710,000	555,300	0.1497	32.58	31.28	32.58	32.36	32.58	17,081	32.510	-0.66%
2019-11-28	0	0.151	0.141	0.151	0.139	0.151	360,000	51,100	0.1419	32.80	30.63	32.80	30.19	32.80	1,657	30.830	-0.66%
2019-11-27	0	0.152	0.138	0.152	0.140	0.152	520,000	73,685	0.1417	33.01	29.97	33.01	30.41	33.01	2,394	30.778	0.00%
2019-11-26	0	0.152	0.146	0.152	-	-	0	0	-	33.01	31.71	33.01	-	-	0	-	0.00%
2019-11-25	0	0.152	0.147	0.152	-	-	0	0	-	33.01	31.93	33.01	-	-	0	-	0.00%
2019-11-22	0	0.152	0.146	0.152	0.151	0.152	1,310,000	197,820	0.1510	33.01	31.71	33.01	32.80	33.01	6,031	32.799	0.00%
2019-11-21	0	0.152	0.148	0.152	0.151	0.152	3,375,000	509,700	0.1510	33.01	32.15	33.01	32.80	33.01	15,539	32.802	0.66%
2019-11-20	0	0.151	0.147	0.151	0.147	0.153	75,000	11,440	0.1525	32.80	31.93	32.80	31.93	33.23	345	33.130	-0.66%
2019-11-19	0	0.152	0.150	0.153	0.152	0.155	3,910,000	599,880	0.1534	33.01	32.58	33.23	33.01	33.67	18,002	33.323	-0.65%
2019-11-18	0	0.153	0.146	0.153	0.149	0.156	75,000	11,310	0.1508	33.23	31.71	33.23	32.36	33.88	345	32.754	2.68%
2019-11-15	0	0.149	0.147	0.149	0.149	0.149	330,000	49,170	0.1490	32.36	31.93	32.36	32.36	32.36	1,519	32.363	-3.25%
2019-11-14	0	0.154	0.150	0.154	0.154	0.154	545,000	83,930	0.1540	33.45	32.58	33.45	33.45	33.45	2,509	33.449	-1.28%
2019-11-13	0	0.156	0.150	0.156	0.155	0.159	2,545,000	398,155	0.1564	33.88	32.58	33.88	33.67	34.53	11,717	33.980	-0.64%
2019-11-12	0	0.157	0.151	0.157	0.153	0.159	11,205,000	1,756,010	0.1567	34.10	32.80	34.10	33.23	34.53	51,589	34.039	1.29%
2019-11-11	0	0.155	0.152	0.155	0.155	0.156	4,105,000	636,380	0.1550	33.67	33.01	33.67	33.67	33.88	18,900	33.671	-2.52%
2019-11-08	0	0.159	0.154	0.159	0.157	0.160	8,840,000	1,400,880	0.1585	34.53	33.45	34.53	34.10	34.75	40,700	34.420	0.63%
2019-11-07	0	0.158	0.153	0.158	0.152	0.159	8,355,000	1,320,600	0.1581	34.32	33.23	34.32	33.01	34.53	38,467	34.331	0.00%
2019-11-06	0	0.158	0.150	0.158	0.157	0.159	6,045,000	955,125	0.1580	34.32	32.58	34.32	34.10	34.53	27,832	34.318	0.00%
2019-11-05	0	0.158	0.154	0.158	0.158	0.159	2,655,000	420,110	0.1582	34.32	33.45	34.32	34.32	34.53	12,224	34.368	0.00%
2019-11-04	0	0.158	0.154	0.158	0.155	0.159	6,530,000	1,032,240	0.1581	34.32	33.45	34.32	33.67	34.53	30,065	34.334	-0.63%
2019-11-01	0	0.159	0.153	0.159	0.157	0.159	6,130,000	968,420	0.1580	34.53	33.23	34.53	34.10	34.53	28,223	34.313	0.63%
2019-10-31	0	0.158	0.153	0.158	0.153	0.159	6,085,000	961,420	0.1580	34.32	33.23	34.32	33.23	34.53	28,016	34.317	-0.63%
2019-10-30	0	0.159	0.155	0.159	0.159	0.160	6,265,000	996,210	0.1590	34.53	33.67	34.53	34.53	34.75	28,844	34.537	0.00%
2019-10-29	0	0.159	0.151	0.159	0.148	0.160	7,005,000	1,103,545	0.1575	34.53	32.80	34.53	32.15	34.75	32,252	34.217	0.00%
2019-10-28	0	0.159	0.150	0.159	0.157	0.160	7,285,000	1,152,080	0.1581	34.53	32.58	34.53	34.10	34.75	33,541	34.349	0.00%
2019-10-25	0	0.159	0.151	0.159	0.152	0.162	9,910,000	1,585,100	0.1599	34.53	32.80	34.53	33.01	35.19	45,626	34.741	-0.63%
2019-10-24	0	0.160	0.150	0.160	0.152	0.163	10,230,000	1,641,000	0.1604	34.75	32.58	34.75	33.01	35.40	47,100	34.841	0.63%
2019-10-23	0	0.159	0.153	0.159	0.154	0.159	10,375,000	1,641,845	0.1583	34.53	33.23	34.53	33.45	34.53	47,767	34.372	-0.63%
2019-10-22	0	0.160	0.150	0.155	0.155	0.160	9,510,000	1,480,100	0.1556	34.75	32.58	33.67	33.67	34.75	43,785	33.804	3.90%
2019-10-21	0	0.154	0.150	0.154	0.148	0.156	6,275,000	969,885	0.1546	33.45	32.58	33.45	32.15	33.88	28,891	33.571	-1.28%
2019-10-18	0	0.156	0.151	0.156	0.153	0.156	12,085,000	1,867,060	0.1545	33.88	32.80	33.88	33.23	33.88	55,640	33.556	0.65%
2019-10-17	0	0.155	0.147	0.155	0.150	0.156	11,910,000	1,839,335	0.1544	33.67	31.93	33.67	32.58	33.88	54,834	33.543	3.33%
2019-10-16	0	0.150	0.148	0.150	0.151	0.154	9,960,000	1,519,290	0.1525	32.58	32.15	32.58	32.80	33.45	45,857	33.131	-2.60%
2019-10-15	0	0.154	0.149	0.154	0.152	0.156	11,240,000	1,722,875	0.1533	33.45	32.36	33.45	33.01	33.88	51,750	33.292	0.65%
2019-10-14	0	0.153	0.149	0.153	0.148	0.154	8,630,000	1,317,485	0.1527	33.23	32.36	33.23	32.15	33.45	39,733	33.158	-0.65%
2019-10-11	0	0.154	0.149	0.154	0.150	0.154	4,440,000	678,550	0.1528	33.45	32.36	33.45	32.58	33.45	20,442	33.194	0.00%
2019-10-10	0	0.154	0.150	0.154	0.150	0.155	14,280,000	2,193,630	0.1536	33.45	32.58	33.45	32.58	33.67	65,746	33.365	0.65%
2019-10-09	0	0.153	0.147	0.153	0.153	0.155	4,060,000	623,250	0.1535	33.23	31.93	33.23	33.23	33.67	18,693	33.342	-0.65%
2019-10-08	0	0.154	0.147	0.154	0.156	0.157	3,965,000	618,545	0.1560	33.45	31.93	33.45	33.88	34.10	18,255	33.883	-2.53%
2019-10-04	0	0.158	0.152	0.158	0.151	0.158	6,070,000	950,805	0.1566	34.32	33.01	34.32	32.80	34.32	27,947	34.022	0.00%
2019-10-03	0	0.158	0.150	0.158	0.154	0.158	3,065,000	473,005	0.1543	34.32	32.58	34.32	33.45	34.32	14,111	33.519	1.28%
2019-10-02	0	0.156	0.151	0.156	0.150	0.158	4,180,000	658,040	0.1574	33.88	32.80	33.88	32.58	34.32	19,245	34.193	-1.89%
2019-09-30	0	0.159	0.151	0.159	0.151	0.160	8,250,000	1,282,185	0.1554	34.53	32.80	34.53	32.80	34.75	37,984	33.756	0.63%
2019-09-27	0	0.158	0.151	0.158	0.158	0.164	4,350,000	692,480	0.1592	34.32	32.80	34.32	34.32	35.62	20,028	34.576	1.94%
2019-09-26	0	0.155	0.151	0.155	0.144	0.155	5,305,000	819,685	0.1545	33.67	32.80	33.67	31.28	33.67	24,425	33.560	0.00%
2019-09-25	0	0.155	0.147	0.155	0.149	0.160	9,895,000	1,531,845	0.1548	33.67	31.93	33.67	32.36	34.75	45,557	33.625	-1.27%
2019-09-24	0	0.157	0.153	0.157	0.152	0.159	7,935,000	1,245,235	0.1569	34.10	33.23	34.10	33.01	34.53	36,533	34.085	-1.26%
2019-09-23	0	0.159	0.152	0.159	0.146	0.160	1,380,000	216,075	0.1566	34.53	33.01	34.53	31.71	34.75	6,354	34.008	1.27%
2019-09-20	0	0.157	0.148	0.157	0.150	0.158	1,460,000	220,965	0.1513	34.10	32.15	34.10	32.58	34.32	6,722	32.872	-0.63%
2019-09-19	0	0.158	0.150	0.158	0.157	0.159	265,000	42,065	0.1587	34.32	32.58	34.32	34.10	34.53	1,220	34.477	0.00%
2019-09-18	0	0.158	0.154	0.158	0.151	0.158	3,620,000	555,935	0.1536	34.32	33.45	34.32	32.80	34.32	16,667	33.356	0.64%
2019-09-17	0	0.157	0.148	0.157	0.153	0.157	1,770,000	272,685	0.1541	34.10	32.15	34.10	33.23	34.10	8,149	33.462	-0.63%
2019-09-16	0	0.158	0.150	0.158	0.148	0.159	2,280,000	354,865	0.1556	34.32	32.58	34.32	32.15	34.53	10,497	33.805	-0.63%
2019-09-13	0	0.159	0.150	0.159	0.143	0.160	3,385,000	519,180	0.1534	34.53	32.58	34.53	31.06	34.75	15,585	33.313	3.25%
2019-09-12	0	0.154	0.145	0.154	0.124	0.154	3,960,000	537,735	0.1358	33.45	31.49	33.45	26.93	33.45	18,232	29.494	10.00%
2019-09-11	0	0.140	0.139	0.148	0.140	0.152	1,495,000	224,430	0.1501	30.41	30.19	32.15	30.41	33.01	6,883	32.606	-4.76%
2019-09-10	0	0.148	0.135	0.148	0.130	0.148	3,370,000	471,345	0.1399	31.93	29.12	31.93	28.05	31.93	15,621	30.173	6.47%
2019-09-09	0	0.139	0.125	0.139	0.121	0.139	3,130,000	413,395	0.1321	29.99	26.97	29.99	26.10	29.99	14,509	28.493	2.96%
2019-09-06	0	0.135	0.126	0.135	0.121	0.146	4,295,000	582,715	0.1357	29.12	27.18	29.12	26.10	31.50	19,909	29.269	-0.74%
2019-09-05	0	0.136	0.124	0.136	0.125	0.137	7,165,000	913,935	0.1276	29.34	26.75	29.34	26.97	29.56	33,213	27.518	5.43%
2019-09-04	0	0.129	0.120	0.132	0.115	0.133	6,755,000	801,105	0.1186	27.83	25.89	28.48	24.81	28.69	31,312	25.585	8.40%
2019-09-03	0	0.119	0.106	0.119	0.096	0.120	7,575,000	845,770	0.1117	25.67	22.87	25.67	20.71	25.89	35,113	24.087	19.00%
2019-09-02	0	0.100	0.092	0.100	0.088	0.118	4,610,000	446,070	0.0968	21.57	19.85	21.57	18.98	25.46	21,369	20.874	13.64%
2019-08-30	0	0.088	0.082	0.088	0.069	0.088	2,940,000	238,020	0.0810	18.98	17.69	18.98	14.89	18.98	13,628	17.465	29.41%
2019-08-29	0	0.068	0.059	0.069	0.064	0.068	810,000	54,390	0.0671	14.67	12.73	14.89	13.81	14.67	3,755	14.486	11.48%
2019-08-28	0	0.061	0.060	0.061	0.060	0.064	310,000	18,635	0.0601	13.16	12.94	13.16	12.94	13.81	1,437	12.968	1.67%
2019-08-27	0	0.060	0.055	0.065	0.060	0.060	310,000	18,600	0.0600	12.94	11.87	14.02	12.94	12.94	1,437	12.944	-4.76%
2019-08-26	0	0.063	0.058	0.063	0.055	0.065	510,000	30,150	0.0591	13.59	12.51	13.59	11.87	14.02	2,364	12.754	5.00%
2019-08-23	0	0.060	0.061	0.062	0.057	0.060	655,000	38,465	0.0587	12.94	13.16	13.38	12.30	12.94	3,036	12.669	-1.64%
2019-08-22	0	0.061	0.061	0.062	0.060	0.065	1,280,000	77,995	0.0609	13.16	13.16	13.38	12.94	14.02	5,933	13.145	-6.15%
2019-08-21	0	0.065	0.061	0.065	0.058	0.065	1,700,000	107,620	0.0633	14.02	13.16	14.02	12.51	14.02	7,880	13.657	-4.41%
2019-08-20	0	0.068	0.065	0.068	0.059	0.068	2,760,000	171,175	0.0620	14.67	14.02	14.67	12.73	14.67	12,794	13.380	0.00%
2019-08-19	0	0.068	0.062	0.068	0.070	0.070	25,000	1,750	0.0700	14.67	13.38	14.67	15.10	15.10	116	15.101	-6.85%
2019-08-16	0	0.073	0.073	0.079	0.062	0.064	140,000	8,920	0.0637	15.75	15.75	17.04	13.38	13.81	649	13.745	-3.95%
2019-08-15	0	0.076	0.062	0.076	-	-	0	0	-	16.40	13.38	16.40	-	-	0	-	0.00%
2019-08-14	0	0.076	0.064	0.078	-	-	0	0	-	16.40	13.81	16.83	-	-	0	-	0.00%
2019-08-13	0	0.076	0.067	0.076	0.059	0.080	680,000	50,510	0.0743	16.40	14.45	16.40	12.73	17.26	3,152	16.024	2.70%
2019-08-12	0	0.074	0.065	0.074	0.060	0.078	315,000	20,370	0.0647	15.96	14.02	15.96	12.94	16.83	1,460	13.951	-7.50%
2019-08-09	0	0.080	0.068	0.083	-	-	0	0	-	17.26	14.67	17.91	-	-	0	-	0.00%
2019-08-08	0	0.080	0.067	0.080	-	-	0	0	-	17.26	14.45	17.26	-	-	0	-	0.00%
2019-08-07	0	0.080	0.072	0.080	0.067	0.080	15,000	1,070	0.0713	17.26	15.53	17.26	14.45	17.26	70	15.389	0.00%
2019-08-06	0	0.080	0.068	0.080	-	-	0	0	-	17.26	14.67	17.26	-	-	0	-	-1.23%
2019-08-05	0	0.081	0.070	0.081	-	-	0	0	-	17.47	15.10	17.47	-	-	0	-	-3.57%
2019-08-02	0	0.084	0.074	0.084	0.086	0.090	40,000	3,465	0.0866	18.12	15.96	18.12	18.55	19.42	185	18.688	5.00%
2019-08-01	0	0.080	0.072	0.080	0.087	0.096	85,000	7,440	0.0875	17.26	15.53	17.26	18.77	20.71	394	18.883	2.56%
2019-07-31	0	0.078	0.067	0.085	0.078	0.078	100,000	7,800	0.0780	16.83	14.45	18.34	16.83	16.83	464	16.827	-9.30%
2019-07-30	0	0.086	0.072	0.090	-	-	0	0	-	18.55	15.53	19.42	-	-	0	-	0.00%
2019-07-29	0	0.086	0.075	0.086	0.086	0.086	5,000	430	0.0860	18.55	16.18	18.55	18.55	18.55	23	18.553	1.18%
2019-07-26	0	0.085	0.075	0.085	0.075	0.085	1,030,000	87,400	0.0849	18.34	16.18	18.34	16.18	18.34	4,774	18.306	-5.56%
2019-07-25	0	0.090	0.075	0.090	0.090	0.090	15,000	1,350	0.0900	19.42	16.18	19.42	19.42	19.42	70	19.416	5.88%
2019-07-24	0	0.085	0.075	0.085	-	-	0	0	-	18.34	16.18	18.34	-	-	0	-	-5.56%
2019-07-23	0	0.090	0.071	0.090	-	-	0	0	-	19.42	15.32	19.42	-	-	0	-	0.00%
2019-07-22	0	0.090	0.073	0.090	0.098	0.098	5,000	490	0.0980	19.42	15.75	19.42	21.14	21.14	23	21.142	0.00%
2019-07-19	0	0.090	0.082	0.090	0.080	0.090	45,000	3,650	0.0811	19.42	17.69	19.42	17.26	19.42	209	17.498	0.00%
2019-07-18	0	0.090	0.090	0.095	0.069	0.091	71,040,000	5,615,435	0.0790	19.42	19.42	20.49	14.89	19.63	329,298	17.053	13.92%
2019-07-17	0	0.079	0.069	0.079	0.080	0.082	15,000	1,210	0.0807	17.04	14.89	17.04	17.26	17.69	70	17.402	1.28%
2019-07-16	0	0.078	0.070	0.078	-	-	0	0	-	16.83	15.10	16.83	-	-	0	-	0.00%
2019-07-15	0	0.078	0.070	0.078	-	-	0	0	-	16.83	15.10	16.83	-	-	0	-	-1.27%
2019-07-12	0	0.079	0.070	0.079	0.079	0.086	115,000	9,645	0.0839	17.04	15.10	17.04	17.04	18.55	533	18.093	-1.25%
2019-07-11	0	0.080	0.070	0.080	0.086	0.086	105,000	8,630	0.0822	17.26	15.10	17.26	18.55	18.55	487	17.731	-2.44%
2019-07-10	0	0.082	0.080	0.082	0.071	0.082	400,000	31,295	0.0782	17.69	17.26	17.69	15.32	17.69	1,854	16.878	-1.20%
2019-07-09	0	0.083	0.076	0.083	0.077	0.085	465,000	36,025	0.0775	17.91	16.40	17.91	16.61	18.34	2,155	16.713	-2.35%
2019-07-08	0	0.085	0.078	0.086	0.075	0.085	2,215,000	167,170	0.0755	18.34	16.83	18.55	16.18	18.34	10,267	16.282	-10.53%
2019-07-05	0	0.095	0.085	0.096	0.080	0.099	610,000	55,695	0.0913	20.49	18.34	20.71	17.26	21.36	2,828	19.697	15.85%
2019-07-04	0	0.082	0.080	0.082	0.078	0.082	50,000	3,940	0.0788	17.69	17.26	17.69	16.83	17.69	232	17.000	2.50%
2019-07-03	0	0.080	0.062	0.084	-	-	0	0	-	17.26	13.38	18.12	-	-	0	-	0.00%
2019-07-02	0	0.080	0.075	0.080	0.080	0.082	290,000	23,410	0.0807	17.26	16.18	17.26	17.26	17.69	1,344	17.415	-4.76%
2019-06-28	0	0.084	0.082	0.085	0.080	0.084	220,000	17,860	0.0812	18.12	17.69	18.34	17.26	18.12	1,020	17.513	-7.69%
2019-06-27	0	0.091	0.086	0.091	0.080	0.091	2,755,000	230,340	0.0836	19.63	18.55	19.63	17.26	19.63	12,770	18.037	0.00%
2019-06-26	0	0.091	0.085	0.091	0.084	0.094	1,585,000	140,525	0.0887	19.63	18.34	19.63	18.12	20.28	7,347	19.127	-13.33%
2019-06-25	0	0.105	0.100	0.105	0.040	0.110	49,985,000	3,235,860	0.0647	22.65	21.57	22.65	8.629	23.73	231,700	13.966	0.00%
2019-06-24	0	0.105	0.097	0.105	0.097	0.105	19,330,000	1,956,470	0.1012	22.65	20.93	22.65	20.93	22.65	89,602	21.835	-5.41%
2019-06-21	0	0.111	0.075	0.115	-	-	0	0	-	23.95	16.18	24.81	-	-	0	-	0.00%
2019-06-20	0	0.111	0.095	0.111	0.111	0.115	50,000	5,580	0.1116	23.95	20.49	23.95	23.95	24.81	232	24.076	0.00%
2019-06-19	0	0.111	0.071	0.118	-	-	0	0	-	23.95	15.32	25.46	-	-	0	-	0.00%
2019-06-18	0	0.111	0.081	0.119	-	-	0	0	-	23.95	17.47	25.67	-	-	0	-	0.00%
2019-06-17	0	0.111	0.084	0.125	-	-	0	0	-	23.95	18.12	26.97	-	-	0	-	0.00%
2019-06-14	0	0.111	0.081	0.118	-	-	0	0	-	23.95	17.47	25.46	-	-	0	-	0.00%
2019-06-13	0	0.111	0.081	0.122	-	-	0	0	-	23.95	17.47	26.32	-	-	0	-	0.00%
2019-06-12	0	0.111	0.090	0.122	-	-	0	0	-	23.95	19.42	26.32	-	-	0	-	0.00%
2019-06-11	0	0.111	0.111	0.112	0.109	0.112	60,000	6,625	0.1104	23.95	23.95	24.16	23.51	24.16	278	23.820	-5.93%
2019-06-10	0	0.118	0.098	0.125	-	-	0	0	-	25.46	21.14	26.97	-	-	0	-	0.00%
2019-06-06	0	0.118	0.100	0.118	-	-	0	0	-	25.46	21.57	25.46	-	-	0	-	0.00%
2019-06-05	0	0.118	0.095	0.118	-	-	0	0	-	25.46	20.49	25.46	-	-	0	-	0.00%
2019-06-04	0	0.118	0.090	0.120	-	-	0	0	-	25.46	19.42	25.89	-	-	0	-	0.00%
2019-06-03	0	0.118	0.090	0.124	-	-	0	0	-	25.46	19.42	26.75	-	-	0	-	0.00%
2019-05-31	0	0.118	0.108	0.118	0.118	0.120	8,910,000	1,068,670	0.1199	25.46	23.30	25.46	25.46	25.89	41,301	25.875	1.72%
2019-05-30	0	0.116	0.110	0.129	-	-	0	0	-	25.02	23.73	27.83	-	-	0	-	0.00%
2019-05-29	0	0.116	0.092	0.129	-	-	0	0	-	25.02	19.85	27.83	-	-	0	-	0.00%
2019-05-28	0	0.116	0.116	0.123	0.107	0.123	8,155,000	962,595	0.1180	25.02	25.02	26.53	23.08	26.53	37,802	25.464	-10.77%
2019-05-27	0	0.130	0.101	0.130	0.130	0.130	5,000	650	0.1300	28.05	21.79	28.05	28.05	28.05	23	28.045	0.00%
2019-05-24	0	0.130	0.101	0.130	-	-	0	0	-	28.05	21.79	28.05	-	-	0	-	0.00%
2019-05-23	0	0.130	0.105	0.130	-	-	0	0	-	28.05	22.65	28.05	-	-	0	-	0.00%
2019-05-22	0	0.130	0.101	0.130	-	-	0	0	-	28.05	21.79	28.05	-	-	0	-	0.00%
2019-05-21	0	0.130	0.111	0.130	0.120	0.130	110,000	13,300	0.1209	28.05	23.95	28.05	25.89	28.05	510	26.084	0.00%
2019-05-20	0	0.130	0.120	0.139	-	-	0	0	-	28.05	25.89	29.99	-	-	0	-	0.00%
2019-05-17	0	0.130	0.100	0.139	-	-	0	0	-	28.05	21.57	29.99	-	-	0	-	0.00%
2019-05-16	0	0.130	0.103	0.135	-	-	0	0	-	28.05	22.22	29.12	-	-	0	-	0.00%
2019-05-15	0	0.130	0.100	0.130	0.124	0.130	10,050,000	1,265,860	0.1260	28.05	21.57	28.05	26.75	28.05	46,586	27.173	15.04%
2019-05-14	0	0.113	0.089	0.130	-	-	0	0	-	24.38	19.20	28.05	-	-	0	-	0.00%
2019-05-10	0	0.113	0.089	0.130	-	-	0	0	-	24.38	19.20	28.05	-	-	0	-	0.00%
2019-05-09	0	0.113	0.092	0.130	-	-	0	0	-	24.38	19.85	28.05	-	-	0	-	0.00%
2019-05-08	0	0.113	0.110	0.120	0.113	0.113	110,000	12,430	0.1130	24.38	23.73	25.89	24.38	24.38	510	24.378	-12.40%
2019-05-07	0	0.129	0.113	0.129	0.129	0.129	5,000	645	0.1290	27.83	24.38	27.83	27.83	27.83	23	27.829	12.17%
2019-05-06	0	0.115	0.113	0.136	-	-	0	0	-	24.81	24.38	29.34	-	-	0	-	0.00%
2019-05-03	0	0.115	0.115	0.136	0.113	0.149	60,000	7,615	0.1269	24.81	24.81	29.34	24.38	32.14	278	27.380	0.88%
2019-05-02	0	0.114	0.114	0.120	0.112	0.128	240,000	27,830	0.1160	24.59	24.59	25.89	24.16	27.61	1,112	25.016	-12.31%
2019-04-30	0	0.130	0.119	0.130	-	-	0	0	-	28.05	25.67	28.05	-	-	0	-	0.00%
2019-04-29	0	0.130	0.119	0.130	-	-	0	0	-	28.05	25.67	28.05	-	-	0	-	0.00%
2019-04-26	0	0.130	0.123	0.130	-	-	0	0	-	28.05	26.53	28.05	-	-	0	-	-4.41%
2019-04-25	0	0.136	0.130	0.136	-	-	0	0	-	29.34	28.05	29.34	-	-	0	-	-6.21%
2019-04-24	0	0.145	0.122	0.145	-	-	0	0	-	31.28	26.32	31.28	-	-	0	-	-3.33%
2019-04-23	0	0.150	0.125	0.150	0.126	0.156	330,000	42,060	0.1275	32.36	26.97	32.36	27.18	33.65	1,530	27.496	8.70%
2019-04-18	0	0.138	0.113	0.138	-	-	0	0	-	29.77	24.38	29.77	-	-	0	-	0.00%
2019-04-17	0	0.138	0.130	0.138	0.130	0.140	1,985,000	275,690	0.1389	29.77	28.05	29.77	28.05	30.20	9,201	29.962	1.47%
2019-04-16	0	0.136	0.125	0.136	-	-	0	0	-	29.34	26.97	29.34	-	-	0	-	-0.73%
2019-04-15	0	0.137	0.129	0.137	-	-	0	0	-	29.56	27.83	29.56	-	-	0	-	-0.72%
2019-04-12	0	0.138	0.129	0.138	-	-	0	0	-	29.77	27.83	29.77	-	-	0	-	0.00%
2019-04-11	0	0.138	0.129	0.138	-	-	0	0	-	29.77	27.83	29.77	-	-	0	-	0.00%
2019-04-10	0	0.138	0.122	0.138	0.132	0.138	10,000	1,350	0.1350	29.77	26.32	29.77	28.48	29.77	46	29.124	2.99%
2019-04-09	0	0.134	0.133	0.135	0.133	0.134	10,000	1,335	0.1335	28.91	28.69	29.12	28.69	28.91	46	28.800	-0.74%
2019-04-08	0	0.135	0.130	0.135	0.134	0.159	1,355,000	208,890	0.1542	29.12	28.05	29.12	28.91	34.30	6,281	33.258	-3.57%
2019-04-04	0	0.140	0.128	0.140	0.138	0.140	55,000	7,620	0.1385	30.20	27.61	30.20	29.77	30.20	255	29.889	1.45%
2019-04-03	0	0.138	0.130	0.140	-	-	0	0	-	29.77	28.05	30.20	-	-	0	-	0.00%
2019-04-02	0	0.138	0.132	0.138	0.138	0.138	230,000	31,740	0.1380	29.77	28.48	29.77	29.77	29.77	1,066	29.771	4.55%
2019-04-01	0	0.132	0.129	0.132	0.114	0.132	1,465,000	170,825	0.1166	28.48	27.83	28.48	24.59	28.48	6,791	25.155	-5.71%
2019-03-29	0	0.140	0.138	0.147	-	-	0	0	-	30.20	29.77	31.71	-	-	0	-	0.00%
2019-03-28	0	0.140	0.138	0.140	-	-	0	0	-	30.20	29.77	30.20	-	-	0	-	-4.76%
2019-03-27	0	0.147	0.138	0.147	-	-	0	0	-	31.71	29.77	31.71	-	-	0	-	0.00%
2019-03-26	0	0.147	0.135	0.147	0.140	0.147	255,000	36,545	0.1433	31.71	29.12	31.71	30.20	31.71	1,182	30.917	-1.34%
2019-03-25	0	0.149	0.125	0.149	-	-	0	0	-	32.14	26.97	32.14	-	-	0	-	0.00%
2019-03-22	0	0.149	0.135	0.149	0.134	0.150	405,000	58,725	0.1450	32.14	29.12	32.14	28.91	32.36	1,877	31.281	-0.67%
2019-03-21	0	0.150	0.140	0.150	-	-	0	0	-	32.36	30.20	32.36	-	-	0	-	-3.23%
2019-03-20	0	0.155	0.125	0.155	-	-	0	0	-	33.44	26.97	33.44	-	-	0	-	0.00%
2019-03-19	0	0.155	0.121	0.155	0.154	0.156	7,755,000	1,201,990	0.1550	33.44	26.10	33.44	33.22	33.65	35,947	33.437	-0.64%
2019-03-18	0	0.156	0.127	0.156	0.154	0.156	7,240,000	1,115,240	0.1540	33.65	27.40	33.65	33.22	33.65	33,560	33.231	-0.64%
2019-03-15	0	0.157	0.126	0.157	0.157	0.159	7,220,000	1,133,690	0.1570	33.87	27.18	33.87	33.87	34.30	33,468	33.874	-1.26%
2019-03-14	0	0.159	0.126	0.159	-	-	0	0	-	34.30	27.18	34.30	-	-	0	-	0.00%
2019-03-13	0	0.159	0.125	0.159	0.155	0.159	7,180,000	1,113,170	0.1550	34.30	26.97	34.30	33.44	34.30	33,282	33.447	1.27%
2019-03-12	0	0.157	0.135	0.157	0.154	0.157	7,405,000	1,140,985	0.1541	33.87	29.12	33.87	33.22	33.87	34,325	33.241	0.64%
2019-03-11	0	0.156	0.140	0.156	0.154	0.157	7,115,000	1,099,895	0.1546	33.65	30.20	33.65	33.22	33.87	32,981	33.350	0.65%
2019-03-08	0	0.155	0.135	0.155	0.154	0.156	7,100,000	1,093,580	0.1540	33.44	29.12	33.44	33.22	33.65	32,911	33.228	0.00%
2019-03-07	0	0.155	0.135	0.155	0.153	0.155	6,765,000	1,035,455	0.1531	33.44	29.12	33.44	33.01	33.44	31,358	33.020	1.31%
2019-03-06	0	0.153	0.135	0.153	0.153	0.154	7,390,000	1,131,040	0.1531	33.01	29.12	33.01	33.01	33.22	34,256	33.018	0.66%
2019-03-05	0	0.152	0.140	0.152	0.151	0.152	7,665,000	1,165,055	0.1520	32.79	30.20	32.79	32.58	32.79	35,530	32.791	-1.30%
2019-03-04	0	0.154	0.138	0.154	-	-	0	0	-	33.22	29.77	33.22	-	-	0	-	-0.65%
2019-03-01	0	0.155	0.135	0.155	-	-	0	0	-	33.44	29.12	33.44	-	-	0	-	0.00%
2019-02-28	0	0.155	0.142	0.155	0.145	0.160	700,000	106,645	0.1524	33.44	30.63	33.44	31.28	34.52	3,245	32.867	3.33%
2019-02-27	0	0.150	0.142	0.148	0.144	0.163	4,555,000	715,870	0.1572	32.36	30.63	31.93	31.07	35.16	21,114	33.905	-3.23%
2019-02-26	0	0.155	0.121	0.160	-	-	0	0	-	33.44	26.10	34.52	-	-	0	-	0.00%
2019-02-25	0	0.155	0.126	0.155	-	-	0	0	-	33.44	27.18	33.44	-	-	0	-	-3.12%
2019-02-22	0	0.160	0.127	0.160	-	-	0	0	-	34.52	27.40	34.52	-	-	0	-	0.00%
2019-02-21	0	0.160	0.125	0.160	-	-	0	0	-	34.52	26.97	34.52	-	-	0	-	0.00%
2019-02-20	0	0.160	0.122	0.160	-	-	0	0	-	34.52	26.32	34.52	-	-	0	-	0.00%
2019-02-19	0	0.160	0.135	0.160	0.159	0.160	10,000	1,595	0.1595	34.52	29.12	34.52	34.30	34.52	46	34.409	12.68%
2019-02-18	0	0.142	0.130	0.160	-	-	0	0	-	30.63	28.05	34.52	-	-	0	-	0.00%
2019-02-15	0	0.142	0.142	0.159	0.141	0.159	315,000	49,375	0.1567	30.63	30.63	34.30	30.42	34.30	1,460	33.815	-8.39%
2019-02-14	0	0.155	0.135	0.155	-	-	0	0	-	33.44	29.12	33.44	-	-	0	-	0.00%
2019-02-13	0	0.155	0.138	0.155	0.155	0.156	160,000	24,915	0.1557	33.44	29.77	33.44	33.44	33.65	742	33.593	0.65%
2019-02-12	0	0.154	0.148	0.154	0.144	0.157	570,000	84,600	0.1484	33.22	31.93	33.22	31.07	33.87	2,642	32.019	-14.44%
2019-02-11	0	0.180	0.132	0.180	0.150	0.180	320,000	48,375	0.1512	38.83	28.48	38.83	32.36	38.83	1,483	32.613	20.00%
2019-02-08	0	0.150	0.132	0.165	-	-	0	0	-	32.36	28.48	35.60	-	-	0	-	0.00%
2019-02-04	0	0.150	0.132	0.164	-	-	0	0	-	32.36	28.48	35.38	-	-	0	-	0.00%
2019-02-01	0	0.150	0.148	0.160	-	-	0	0	-	32.36	31.93	34.52	-	-	0	-	0.00%
2019-01-31	0	0.150	0.150	0.159	0.150	0.161	160,000	25,205	0.1575	32.36	32.36	34.30	32.36	34.73	742	33.984	-6.25%
2019-01-30	0	0.160	0.145	0.160	0.159	0.162	850,000	136,465	0.1605	34.52	31.28	34.52	34.30	34.95	3,940	34.635	-1.23%
2019-01-29	0	0.162	0.150	0.163	0.150	0.164	605,000	98,270	0.1624	34.95	32.36	35.16	32.36	35.38	2,804	35.041	8.00%
2019-01-28	0	0.150	0.130	0.151	0.150	0.151	715,000	107,665	0.1506	32.36	28.05	32.58	32.36	32.58	3,314	32.485	-1.96%
2019-01-25	0	0.153	0.141	0.153	0.141	0.158	780,000	112,100	0.1437	33.01	30.42	33.01	30.42	34.09	3,616	31.005	-4.37%
2019-01-24	0	0.160	0.155	0.160	-	-	0	0	-	34.52	33.44	34.52	-	-	0	-	-1.23%
2019-01-23	0	0.162	0.147	0.162	-	-	0	0	-	34.95	31.71	34.95	-	-	0	-	0.00%
2019-01-22	0	0.162	0.147	0.162	-	-	0	0	-	34.95	31.71	34.95	-	-	0	-	-1.22%
2019-01-21	0	0.164	0.148	0.164	0.155	0.170	590,000	91,655	0.1553	35.38	31.93	35.38	33.44	36.67	2,735	33.513	0.61%
2019-01-18	0	0.163	0.126	0.163	-	-	0	0	-	35.16	27.18	35.16	-	-	0	-	0.00%
2019-01-17	0	0.163	0.133	0.163	-	-	0	0	-	35.16	28.69	35.16	-	-	0	-	-0.61%
2019-01-16	0	0.164	0.150	0.164	0.150	0.164	550,000	82,570	0.1501	35.38	32.36	35.38	32.36	35.38	2,549	32.387	1.23%
2019-01-15	0	0.162	0.132	0.163	0.150	0.162	580,000	88,785	0.1531	34.95	28.48	35.16	32.36	34.95	2,689	33.024	0.62%
2019-01-14	0	0.161	0.156	0.161	0.156	0.165	1,030,000	162,125	0.1574	34.73	33.65	34.73	33.65	35.60	4,774	33.957	3.87%
2019-01-11	0	0.155	0.155	0.162	0.147	0.163	1,045,000	165,580	0.1584	33.44	33.44	34.95	31.71	35.16	4,844	34.183	5.44%
2019-01-10	0	0.147	0.140	0.147	0.126	0.147	1,270,000	166,475	0.1311	31.71	30.20	31.71	27.18	31.71	5,887	28.279	17.60%
2019-01-09	0	0.125	0.122	0.125	0.120	0.128	355,000	44,070	0.1241	26.97	26.32	26.97	25.89	27.61	1,646	26.781	5.04%
2019-01-08	0	0.119	0.118	0.132	0.117	0.119	90,000	10,590	0.1177	25.67	25.46	28.48	25.24	25.67	417	25.384	1.71%
2019-01-07	0	0.117	0.117	0.118	0.102	0.125	1,115,000	124,085	0.1113	25.24	25.24	25.46	22.00	26.97	5,168	24.008	-2.50%
2019-01-04	0	0.120	0.116	0.120	0.110	0.120	1,010,000	115,130	0.1140	25.89	25.02	25.89	23.73	25.89	4,682	24.591	9.09%
2019-01-03	0	0.110	0.108	0.110	0.116	0.116	5,000	580	0.1160	23.73	23.30	23.73	25.02	25.02	23	25.025	-12.70%
2019-01-02	0	0.126	0.115	0.134	0.126	0.126	30,000	3,780	0.1260	27.18	24.81	28.91	27.18	27.18	139	27.182	-9.35%
2018-12-31	0	0.139	0.121	0.144	-	-	0	0	-	29.99	26.10	31.07	-	-	0	-	0.00%
2018-12-28	0	0.139	0.119	0.141	-	-	0	0	-	29.99	25.67	30.42	-	-	0	-	0.00%
2018-12-27	0	0.139	0.121	0.139	-	-	0	0	-	29.99	26.10	29.99	-	-	0	-	0.00%
2018-12-24	0	0.139	0.118	0.142	-	-	0	0	-	29.99	25.46	30.63	-	-	0	-	0.00%
2018-12-21	0	0.139	0.107	0.145	-	-	0	0	-	29.99	23.08	31.28	-	-	0	-	0.00%
2018-12-20	0	0.139	0.114	0.139	-	-	0	0	-	29.99	24.59	29.99	-	-	0	-	-0.71%
2018-12-19	0	0.140	0.118	0.140	0.141	0.141	100,000	14,100	0.1410	30.20	25.46	30.20	30.42	30.42	464	30.418	4.48%
2018-12-18	0	0.134	0.106	0.134	-	-	0	0	-	28.91	22.87	28.91	-	-	0	-	-0.74%
2018-12-17	0	0.135	0.105	0.135	-	-	0	0	-	29.12	22.65	29.12	-	-	0	-	0.00%
2018-12-14	0	0.135	0.105	0.137	-	-	0	0	-	29.12	22.65	29.56	-	-	0	-	0.00%
2018-12-13	0	0.135	0.105	0.135	-	-	0	0	-	29.12	22.65	29.12	-	-	0	-	0.00%
2018-12-12	0	0.135	0.111	0.137	-	-	0	0	-	29.12	23.95	29.56	-	-	0	-	0.00%
2018-12-11	0	0.135	0.120	0.136	0.120	0.135	10,000	1,275	0.1275	29.12	25.89	29.34	25.89	29.12	46	27.506	1.50%
2018-12-10	0	0.133	0.112	0.133	-	-	0	0	-	28.69	24.16	28.69	-	-	0	-	-1.48%
2018-12-07	0	0.135	0.103	0.135	-	-	0	0	-	29.12	22.22	29.12	-	-	0	-	-0.74%
2018-12-06	0	0.136	0.115	0.136	-	-	0	0	-	29.34	24.81	29.34	-	-	0	-	-1.45%
2018-12-05	0	0.138	0.111	0.140	0.111	0.111	10,000	1,110	0.1110	29.77	23.95	30.20	23.95	23.95	46	23.946	-0.72%
2018-12-04	0	0.139	0.130	0.139	-	-	0	0	-	29.99	28.05	29.99	-	-	0	-	-2.80%
2018-12-03	0	0.143	0.121	0.144	-	-	0	0	-	30.85	26.10	31.07	-	-	0	-	0.00%
2018-11-30	0	0.143	0.122	0.143	0.144	0.144	5,000	720	0.1440	30.85	26.32	30.85	31.07	31.07	23	31.065	6.72%
2018-11-29	0	0.134	0.123	0.138	-	-	0	0	-	28.91	26.53	29.77	-	-	0	-	0.00%
2018-11-28	0	0.134	0.122	0.136	0.122	0.134	305,000	37,395	0.1226	28.91	26.32	29.34	26.32	28.91	1,414	26.450	3.08%
2018-11-27	0	0.130	0.125	0.130	0.122	0.130	40,000	4,965	0.1241	28.05	26.97	28.05	26.32	28.05	185	26.778	-5.11%
2018-11-26	0	0.137	0.126	0.137	0.125	0.137	105,000	13,185	0.1256	29.56	27.18	29.56	26.97	29.56	487	27.090	1.48%
2018-11-23	0	0.135	0.122	0.146	-	-	0	0	-	29.12	26.32	31.50	-	-	0	-	0.00%
2018-11-22	0	0.135	0.130	0.138	0.135	0.135	3,000,000	405,000	0.1350	29.12	28.05	29.77	29.12	29.12	13,906	29.124	1.50%
2018-11-21	0	0.133	0.124	0.136	0.133	0.133	365,000	48,545	0.1330	28.69	26.75	29.34	28.69	28.69	1,692	28.692	-2.21%
2018-11-20	0	0.136	0.124	0.145	0.136	0.136	35,000	4,760	0.1360	29.34	26.75	31.28	29.34	29.34	162	29.340	0.00%
2018-11-19	0	0.136	0.136	0.142	-	-	0	0	-	29.34	29.34	30.63	-	-	0	-	0.74%
2018-11-16	0	0.135	0.125	0.138	-	-	0	0	-	29.12	26.97	29.77	-	-	0	-	0.00%
2018-11-15	0	0.135	0.129	0.135	0.134	0.136	945,000	127,740	0.1352	29.12	27.83	29.12	28.91	29.34	4,380	29.161	-5.59%
2018-11-14	0	0.143	0.135	0.144	0.136	0.143	25,000	3,470	0.1388	30.85	29.12	31.07	29.34	30.85	116	29.944	5.93%
2018-11-13	0	0.135	0.135	0.143	0.133	0.141	140,000	19,080	0.1363	29.12	29.12	30.85	28.69	30.42	649	29.401	-4.93%
2018-11-12	0	0.142	0.136	0.142	-	-	0	0	-	30.63	29.34	30.63	-	-	0	-	0.00%
2018-11-09	0	0.142	0.136	0.142	-	-	0	0	-	30.63	29.34	30.63	-	-	0	-	0.00%
2018-11-08	0	0.142	0.136	0.142	0.142	0.142	5,000	710	0.1420	30.63	29.34	30.63	30.63	30.63	23	30.634	2.16%
2018-11-07	0	0.139	0.138	0.144	0.139	0.144	2,075,000	292,250	0.1408	29.99	29.77	31.07	29.99	31.07	9,618	30.384	0.72%
2018-11-06	0	0.138	0.136	0.142	0.138	0.139	95,000	13,135	0.1383	29.77	29.34	30.63	29.77	29.99	440	29.828	-2.13%
2018-11-05	0	0.141	0.136	0.141	0.138	0.141	2,080,000	287,065	0.1380	30.42	29.34	30.42	29.77	30.42	9,642	29.774	-2.08%
2018-11-02	0	0.144	0.134	0.144	0.142	0.144	15,000	2,140	0.1427	31.07	28.91	31.07	30.63	31.07	70	30.778	2.86%
2018-11-01	0	0.140	0.133	0.141	0.140	0.142	70,000	9,890	0.1413	30.20	28.69	30.42	30.20	30.63	324	30.480	0.00%
2018-10-31	0	0.140	0.133	0.140	0.142	0.142	90,000	12,780	0.1420	30.20	28.69	30.20	30.63	30.63	417	30.634	4.48%
2018-10-30	0	0.134	0.134	0.156	-	-	0	0	-	28.91	28.91	33.65	-	-	0	-	1.52%
2018-10-29	0	0.132	0.131	0.143	0.131	0.156	2,605,000	365,810	0.1404	28.48	28.26	30.85	28.26	33.65	12,075	30.294	-17.50%
2018-10-26	0	0.160	0.160	0.168	0.160	0.160	120,000	19,200	0.1600	34.52	34.52	36.24	34.52	34.52	556	34.517	0.00%
2018-10-25	0	0.160	0.160	0.170	0.160	0.160	160,000	25,600	0.1600	34.52	34.52	36.67	34.52	34.52	742	34.517	-5.88%
2018-10-24	0	0.170	0.160	0.170	0.160	0.170	55,000	8,850	0.1609	36.67	34.52	36.67	34.52	36.67	255	34.713	2.41%
2018-10-23	0	0.166	0.161	0.166	0.162	0.167	80,000	13,025	0.1628	35.81	34.73	35.81	34.95	36.03	371	35.124	-0.60%
2018-10-22	0	0.167	0.167	0.172	0.164	0.172	380,000	62,830	0.1653	36.03	36.03	37.11	35.38	37.11	1,761	35.670	-4.02%
2018-10-19	0	0.174	0.172	0.174	-	-	0	0	-	37.54	37.11	37.54	-	-	0	-	0.00%
2018-10-18	0	0.174	0.162	0.178	0.172	0.174	200,000	34,700	0.1735	37.54	34.95	38.40	37.11	37.54	927	37.429	0.00%
2018-10-16	0	0.174	0.174	0.177	0.162	0.175	120,000	20,120	0.1677	37.54	37.54	38.18	34.95	37.75	556	36.171	-0.57%
2018-10-15	0	0.175	0.170	0.175	0.172	0.176	900,000	158,000	0.1756	37.75	36.67	37.75	37.11	37.97	4,172	37.873	-1.69%
2018-10-12	0	0.178	0.169	0.178	-	-	10,000	1,780	0.1780	38.40	36.46	38.40	-	-	46	38.400	0.00%
2018-10-11	0	0.178	0.162	0.178	-	-	0	0	-	38.40	34.95	38.40	-	-	0	-	-0.56%
2018-10-10	0	0.179	0.179	0.180	0.165	0.165	10,000	1,650	0.1650	38.62	38.62	38.83	35.60	35.60	46	35.596	-1.10%
2018-10-09	0	0.181	0.170	0.181	0.170	0.181	2,640,000	472,635	0.1790	39.05	36.67	39.05	36.67	39.05	12,237	38.622	3.43%
2018-10-08	0	0.175	0.163	0.180	-	-	0	0	-	37.75	35.16	38.83	-	-	0	-	0.00%
2018-10-05	0	0.175	0.164	0.179	0.163	0.175	520,000	88,800	0.1708	37.75	35.38	38.62	35.16	37.75	2,410	36.840	-1.13%
2018-10-04	0	0.177	0.162	0.180	-	-	0	0	-	38.18	34.95	38.83	-	-	0	-	0.00%
2018-10-03	0	0.177	0.177	0.180	0.177	0.179	260,000	46,250	0.1779	38.18	38.18	38.83	38.18	38.62	1,205	38.375	-1.12%
2018-10-02	0	0.179	0.164	0.184	-	-	0	0	-	38.62	35.38	39.69	-	-	0	-	0.00%
2018-09-28	0	0.179	0.169	0.179	0.178	0.180	12,290,000	2,199,715	0.1790	38.62	36.46	38.62	38.40	38.83	56,969	38.613	-0.56%
2018-09-27	0	0.180	0.178	0.184	0.180	0.184	8,150,000	1,467,060	0.1800	38.83	38.40	39.69	38.83	39.69	37,778	38.833	0.00%
2018-09-26	0	0.180	0.169	0.185	0.179	0.180	4,600,000	824,400	0.1792	38.83	36.46	39.91	38.62	38.83	21,323	38.663	0.00%
2018-09-24	0	0.180	0.173	0.185	0.180	0.185	5,110,000	919,850	0.1800	38.83	37.32	39.91	38.83	39.91	23,687	38.834	0.00%
2018-09-21	0	0.180	0.167	0.180	-	-	0	0	-	38.83	36.03	38.83	-	-	0	-	0.00%
2018-09-20	0	0.180	0.168	0.180	0.179	0.180	615,000	110,200	0.1792	38.83	36.24	38.83	38.62	38.83	2,851	38.656	0.00%
2018-09-19	0	0.180	0.164	0.180	0.176	0.182	10,980,000	1,948,890	0.1775	38.83	35.38	38.83	37.97	39.26	50,897	38.291	4.65%
2018-09-18	0	0.172	0.164	0.178	0.160	0.172	3,015,000	518,460	0.1720	37.11	35.38	38.40	34.52	37.11	13,976	37.097	-2.27%
2018-09-17	0	0.176	0.164	0.179	0.176	0.178	8,110,000	1,430,240	0.1764	37.97	35.38	38.62	37.97	38.40	37,593	38.045	0.00%
2018-09-14	0	0.176	0.164	0.178	-	-	0	0	-	37.97	35.38	38.40	-	-	0	-	0.00%
2018-09-13	0	0.176	0.164	0.178	0.173	0.178	1,185,000	208,220	0.1757	37.97	35.38	38.40	37.32	38.40	5,493	37.907	1.73%
2018-09-12	0	0.173	0.173	0.175	0.164	0.171	120,000	19,860	0.1655	37.32	37.32	37.75	35.38	36.89	556	35.704	0.00%
2018-09-11	0	0.173	0.162	0.174	0.168	0.173	45,000	7,585	0.1686	37.32	34.95	37.54	36.24	37.32	209	36.363	-0.57%
2018-09-10	0	0.174	0.165	0.174	0.164	0.178	60,000	10,235	0.1706	37.54	35.60	37.54	35.38	38.40	278	36.800	0.58%
2018-09-07	0	0.173	0.166	0.173	0.155	0.174	4,540,000	769,210	0.1694	37.32	35.81	37.32	33.44	37.54	21,045	36.551	2.98%
2018-09-06	0	0.168	0.156	0.169	0.160	0.170	865,000	142,435	0.1647	36.24	33.65	36.46	34.52	36.67	4,010	35.523	-1.18%
2018-09-05	0	0.170	0.140	0.170	0.167	0.170	2,150,000	365,485	0.1700	36.67	30.20	36.67	36.03	36.67	9,966	36.673	1.19%
2018-09-04	0	0.168	0.159	0.178	0.165	0.168	1,405,000	233,015	0.1658	36.24	34.30	38.40	35.60	36.24	6,513	35.778	3.70%
2018-09-03	0	0.162	0.150	0.165	0.155	0.162	2,085,000	334,620	0.1605	34.95	32.36	35.60	33.44	34.95	9,665	34.623	1.89%
2018-08-31	0	0.159	0.154	0.159	0.157	0.159	1,040,000	164,695	0.1584	34.30	33.22	34.30	33.87	34.30	4,821	34.163	3.92%
2018-08-30	0	0.153	0.150	0.153	0.150	0.153	180,000	27,200	0.1511	33.01	32.36	33.01	32.36	33.01	834	32.599	0.00%
2018-08-29	0	0.153	0.145	0.153	0.142	0.153	1,020,000	150,660	0.1477	33.01	31.28	33.01	30.63	33.01	4,728	31.865	-1.92%
2018-08-28	0	0.156	0.151	0.159	0.150	0.157	3,720,000	562,675	0.1513	33.65	32.58	34.30	32.36	33.87	17,244	32.631	-4.88%
2018-08-27	0	0.164	0.156	0.165	0.156	0.164	2,650,000	433,460	0.1636	35.38	33.65	35.60	33.65	35.38	12,284	35.287	2.50%
2018-08-24	0	0.160	0.152	0.160	0.154	0.160	2,315,000	358,260	0.1548	34.52	32.79	34.52	33.22	34.52	10,731	33.386	1.91%
2018-08-23	0	0.157	0.152	0.157	0.161	0.161	120,000	19,320	0.1610	33.87	32.79	33.87	34.73	34.73	556	34.733	-2.48%
2018-08-22	0	0.161	0.155	0.161	-	-	0	0	-	34.73	33.44	34.73	-	-	0	-	0.00%
2018-08-21	0	0.161	0.155	0.161	0.160	0.161	10,000	1,605	0.1605	34.73	33.44	34.73	34.52	34.73	46	34.625	0.63%
2018-08-20	0	0.160	0.155	0.160	0.155	0.160	430,000	67,930	0.1580	34.52	33.44	34.52	33.44	34.52	1,993	34.081	2.56%
2018-08-17	0	0.156	0.144	0.159	0.156	0.156	5,000	780	0.1560	33.65	31.07	34.30	33.65	33.65	23	33.654	0.65%
2018-08-16	0	0.155	0.152	0.156	0.152	0.168	3,265,000	514,565	0.1576	33.44	32.79	33.65	32.79	36.24	15,135	33.999	-10.92%
2018-08-15	0	0.174	0.150	0.174	0.150	0.174	3,900,000	596,310	0.1529	37.54	32.36	37.54	32.36	37.54	18,078	32.985	8.75%
2018-08-14	0	0.160	0.156	0.170	0.160	0.160	105,000	16,800	0.1600	34.52	33.65	36.67	34.52	34.52	487	34.517	-3.03%
2018-08-13	0	0.165	0.160	0.172	0.156	0.165	795,000	126,230	0.1588	35.60	34.52	37.11	33.65	35.60	3,685	34.254	3.13%
2018-08-10	0	0.160	0.154	0.160	0.155	0.160	285,000	44,260	0.1553	34.52	33.22	34.52	33.44	34.52	1,321	33.503	3.23%
2018-08-09	0	0.155	0.155	0.159	0.155	0.155	50,000	7,750	0.1550	33.44	33.44	34.30	33.44	33.44	232	33.438	-4.32%
2018-08-08	0	0.162	0.162	0.164	0.155	0.162	145,000	22,790	0.1572	34.95	34.95	35.38	33.44	34.95	672	33.907	1.25%
2018-08-07	0	0.160	0.154	0.160	0.155	0.160	410,000	63,600	0.1551	34.52	33.22	34.52	33.44	34.52	1,901	33.465	-1.23%
2018-08-06	0	0.162	0.155	0.163	0.153	0.162	895,000	141,280	0.1579	34.95	33.44	35.16	33.01	34.95	4,149	34.054	0.00%
2018-08-03	0	0.162	0.155	0.163	0.152	0.162	1,440,000	227,275	0.1578	34.95	33.44	35.16	32.79	34.95	6,675	34.049	-0.61%
2018-08-02	0	0.163	0.154	0.163	-	-	0	0	-	35.16	33.22	35.16	-	-	0	-	-0.61%
2018-08-01	0	0.164	0.151	0.165	0.151	0.164	725,000	116,980	0.1614	35.38	32.58	35.60	32.58	35.38	3,361	34.809	0.00%
2018-07-31	0	0.164	0.151	0.164	-	-	0	0	-	35.38	32.58	35.38	-	-	0	-	0.00%
2018-07-30	0	0.164	0.155	0.165	0.160	0.164	1,795,000	292,220	0.1628	35.38	33.44	35.60	34.52	35.38	8,321	35.120	2.50%
2018-07-27	0	0.160	0.155	0.162	0.150	0.161	2,505,000	389,665	0.1556	34.52	33.44	34.95	32.36	34.73	11,612	33.558	-0.62%
2018-07-26	0	0.161	0.152	0.161	0.162	0.162	85,000	13,770	0.1620	34.73	32.79	34.73	34.95	34.95	394	34.949	1.26%
2018-07-25	0	0.159	0.159	0.170	0.153	0.153	175,000	26,775	0.1530	34.30	34.30	36.67	33.01	33.01	811	33.007	-0.63%
2018-07-24	0	0.160	0.152	0.167	0.160	0.160	100,000	16,025	0.1603	34.52	32.79	36.03	34.52	34.52	464	34.571	0.00%
2018-07-23	0	0.160	0.160	0.163	0.152	0.163	300,000	45,695	0.1523	34.52	34.52	35.16	32.79	35.16	1,391	32.860	0.00%
2018-07-20	0	0.160	0.151	0.160	0.147	0.160	555,000	88,155	0.1588	34.52	32.58	34.52	31.71	34.52	2,573	34.266	3.23%
2018-07-19	0	0.155	0.155	0.161	0.151	0.158	380,000	59,410	0.1563	33.44	33.44	34.73	32.58	34.09	1,761	33.728	0.00%
2018-07-18	0	0.155	0.155	0.157	0.144	0.160	3,150,000	498,785	0.1583	33.44	33.44	33.87	31.07	34.52	14,601	34.160	-3.12%
2018-07-17	0	0.160	0.151	0.166	0.160	0.160	20,000	3,200	0.1600	34.52	32.58	35.81	34.52	34.52	93	34.517	-2.44%
2018-07-16	0	0.164	0.155	0.165	0.164	0.164	5,000	820	0.1640	35.38	33.44	35.60	35.38	35.38	23	35.380	0.61%
2018-07-13	0	0.163	0.155	0.166	-	-	0	0	-	35.16	33.44	35.81	-	-	0	-	0.00%
2018-07-12	0	0.163	0.156	0.164	0.155	0.188	340,000	55,695	0.1638	35.16	33.65	35.38	33.44	40.56	1,576	35.339	-0.61%
2018-07-11	0	0.164	0.155	0.169	0.164	0.164	5,000	820	0.1640	35.38	33.44	36.46	35.38	35.38	23	35.380	-0.61%
2018-07-10	0	0.165	0.165	0.169	0.151	0.160	1,815,000	285,435	0.1573	35.60	35.60	36.46	32.58	34.52	8,413	33.927	3.77%
2018-07-09	0	0.159	0.158	0.170	0.159	0.165	590,000	96,065	0.1628	34.30	34.09	36.67	34.30	35.60	2,735	35.126	1.27%
2018-07-06	0	0.157	0.157	0.165	0.154	0.156	75,000	11,560	0.1541	33.87	33.87	35.60	33.22	33.65	348	33.251	-3.68%
2018-07-05	0	0.163	0.154	0.162	0.154	0.170	900,000	144,325	0.1604	35.16	33.22	34.95	33.22	36.67	4,172	34.595	-4.12%
2018-07-04	0	0.170	0.170	0.173	0.161	0.169	15,000	2,480	0.1653	36.67	36.67	37.32	34.73	36.46	70	35.668	0.00%
2018-07-03	0	0.170	0.156	0.170	0.159	0.170	1,500,000	251,125	0.1674	36.67	33.65	36.67	34.30	36.67	6,953	36.117	0.59%
2018-06-29	0	0.169	0.169	0.170	0.169	0.170	665,000	112,870	0.1697	36.46	36.46	36.67	36.46	36.67	3,083	36.616	3.05%
2018-06-28	0	0.164	0.164	0.169	0.162	0.164	480,000	78,005	0.1625	35.38	35.38	36.46	34.95	35.38	2,225	35.059	2.50%
2018-06-27	0	0.160	0.158	0.170	0.154	0.170	350,000	55,655	0.1590	34.52	34.09	36.67	33.22	36.67	1,622	34.304	-5.88%
2018-06-26	0	0.170	0.160	0.170	0.170	0.171	2,100,000	357,120	0.1701	36.67	34.52	36.67	36.67	36.89	9,734	36.687	-0.58%
2018-06-25	0	0.171	0.170	0.175	0.171	0.173	205,000	35,075	0.1711	36.89	36.67	37.75	36.89	37.32	950	36.911	0.00%
2018-06-22	0	0.171	0.171	0.174	0.170	0.171	325,000	55,500	0.1708	36.89	36.89	37.54	36.67	36.89	1,507	36.840	-0.58%
2018-06-21	0	0.172	0.168	0.172	0.173	0.177	1,035,000	179,780	0.1737	37.11	36.24	37.11	37.32	38.18	4,798	37.473	0.00%
2018-06-20	0	0.172	0.176	0.178	0.172	0.183	7,905,000	1,394,270	0.1764	37.11	37.97	38.40	37.11	39.48	36,643	38.050	1.18%
2018-06-19	0	0.170	0.161	0.176	0.153	0.177	11,695,000	1,927,610	0.1648	36.67	34.73	37.97	33.01	38.18	54,211	35.558	-6.59%
2018-06-15	0	0.182	0.178	0.182	0.182	0.185	120,000	21,890	0.1824	39.26	38.40	39.26	39.26	39.91	556	39.353	-1.62%
2018-06-14	0	0.185	0.185	0.195	0.185	0.199	1,595,000	308,510	0.1934	39.91	39.91	42.07	39.91	42.93	7,393	41.727	-9.31%
2018-06-13	0	0.204	0.187	0.204	0.187	0.204	565,000	106,385	0.1883	44.01	40.34	44.01	40.34	44.01	2,619	40.621	8.51%
2018-06-12	0	0.188	0.185	0.188	0.175	0.188	1,655,000	306,960	0.1855	40.56	39.91	40.56	37.75	40.56	7,672	40.013	2.73%
2018-06-11	0	0.183	0.183	0.186	0.183	0.183	880,000	161,040	0.1830	39.48	39.48	40.13	39.48	39.48	4,079	39.479	0.00%
2018-06-08	0	0.183	0.183	0.185	0.174	0.190	2,105,000	383,055	0.1820	39.48	39.48	39.91	37.54	40.99	9,757	39.258	0.55%
2018-06-07	0	0.182	0.173	0.182	0.178	0.182	12,210,000	2,174,215	0.1781	39.26	37.32	39.26	38.40	39.26	56,598	38.415	1.11%
2018-06-06	0	0.180	0.170	0.180	0.168	0.180	12,870,000	2,290,420	0.1780	38.83	36.67	38.83	36.24	38.83	59,657	38.393	0.00%
2018-06-05	0	0.180	0.171	0.180	0.170	0.190	40,000	7,140	0.1785	38.83	36.89	38.83	36.67	40.99	185	38.508	2.86%
2018-06-04	0	0.175	0.175	0.178	0.170	0.180	13,260,000	2,344,700	0.1768	37.75	37.75	38.40	36.67	38.83	61,465	38.147	0.57%
2018-06-01	0	0.174	0.177	0.178	0.169	0.178	675,000	117,050	0.1734	37.54	38.18	38.40	36.46	38.40	3,129	37.409	2.35%
2018-05-31	0	0.170	0.168	0.172	0.165	0.170	1,335,000	223,000	0.1670	36.67	36.24	37.11	35.60	36.67	6,188	36.036	3.66%
2018-05-30	0	0.164	0.164	0.171	0.161	0.174	1,245,000	207,025	0.1663	35.38	35.38	36.89	34.73	37.54	5,771	35.873	-4.09%
2018-05-29	0	0.171	0.170	0.171	0.168	0.171	12,720,000	2,172,930	0.1708	36.89	36.67	36.89	36.24	36.89	58,962	36.853	0.00%
2018-05-28	0	0.171	0.171	0.172	0.170	0.171	765,000	130,750	0.1709	36.89	36.89	37.11	36.67	36.89	3,546	36.872	0.00%
2018-05-25	0	0.171	0.167	0.171	0.161	0.171	930,000	156,095	0.1678	36.89	36.03	36.89	34.73	36.89	4,311	36.209	1.18%
2018-05-24	0	0.169	0.164	0.170	0.165	0.175	1,970,000	332,690	0.1689	36.46	35.38	36.67	35.60	37.75	9,132	36.432	1.20%
2018-05-23	0	0.167	0.167	0.168	0.166	0.166	25,000	4,150	0.1660	36.03	36.03	36.24	35.81	35.81	116	35.811	0.00%
2018-05-21	0	0.167	0.157	0.167	0.160	0.172	1,970,000	335,945	0.1705	36.03	33.87	36.03	34.52	37.11	9,132	36.789	0.60%
2018-05-18	0	0.166	0.166	0.167	0.163	0.169	5,140,000	854,395	0.1662	35.81	35.81	36.03	35.16	36.46	23,826	35.860	3.75%
2018-05-17	0	0.160	0.160	0.163	0.157	0.157	180,000	28,260	0.1570	34.52	34.52	35.16	33.87	33.87	834	33.870	-0.62%
2018-05-16	0	0.161	0.156	0.163	0.155	0.164	1,020,000	165,250	0.1620	34.73	33.65	35.16	33.44	35.38	4,728	34.951	0.00%
2018-05-15	0	0.161	0.156	0.168	0.160	0.161	525,000	84,325	0.1606	34.73	33.65	36.24	34.52	34.73	2,434	34.651	-1.83%
2018-05-14	0	0.164	0.158	0.167	0.164	0.164	30,000	4,920	0.1640	35.38	34.09	36.03	35.38	35.38	139	35.380	0.00%
2018-05-11	0	0.164	0.160	0.167	0.155	0.166	8,830,000	1,412,640	0.1600	35.38	34.52	36.03	33.44	35.81	40,930	34.513	5.81%
2018-05-10	0	0.155	0.153	0.159	0.153	0.160	6,265,000	983,715	0.1570	33.44	33.01	34.30	33.01	34.52	29,041	33.874	-3.12%
2018-05-09	0	0.160	0.153	0.162	0.152	0.160	1,575,000	247,495	0.1571	34.52	33.01	34.95	32.79	34.52	7,301	33.900	0.63%
2018-05-08	0	0.159	0.155	0.159	0.150	0.161	8,275,000	1,269,395	0.1534	34.30	33.44	34.30	32.36	34.73	38,358	33.093	3.25%
2018-05-07	0	0.154	0.148	0.155	0.154	0.160	430,000	67,050	0.1559	33.22	31.93	33.44	33.22	34.52	1,993	33.639	-3.75%
2018-05-04	0	0.160	0.152	0.161	0.150	0.168	3,355,000	514,185	0.1533	34.52	32.79	34.73	32.36	36.24	15,552	33.063	6.67%
2018-05-03	0	0.150	0.150	0.157	0.150	0.160	325,000	51,210	0.1576	32.36	32.36	33.87	32.36	34.52	1,507	33.993	-5.06%
2018-05-02	0	0.158	0.150	0.158	0.158	0.168	400,000	64,170	0.1604	34.09	32.36	34.09	34.09	36.24	1,854	34.609	10.49%
2018-04-30	0	0.143	0.143	0.150	0.143	0.153	110,000	16,645	0.1513	30.85	30.85	32.36	30.85	33.01	510	32.644	-4.03%
2018-04-27	0	0.149	0.135	0.162	0.135	0.165	865,000	133,670	0.1545	32.14	29.12	34.95	29.12	35.60	4,010	33.337	-9.15%
2018-04-26	0	0.164	0.142	0.164	0.162	0.165	10,000	1,635	0.1635	35.38	30.63	35.38	34.95	35.60	46	35.272	1.23%
2018-04-25	0	0.162	0.152	0.162	0.140	0.166	6,725,000	972,375	0.1446	34.95	32.79	34.95	30.20	35.81	31,173	31.193	8.00%
2018-04-24	0	0.150	0.145	0.154	0.145	0.150	1,020,000	152,380	0.1494	32.36	31.28	33.22	31.28	32.36	4,728	32.229	3.45%
2018-04-23	0	0.145	0.142	0.152	-	-	0	0	-	31.28	30.63	32.79	-	-	0	-	0.00%
2018-04-20	0	0.145	0.143	0.148	0.139	0.145	415,000	59,035	0.1423	31.28	30.85	31.93	29.99	31.28	1,924	30.688	-0.68%
2018-04-19	0	0.146	0.140	0.150	0.135	0.146	620,000	85,910	0.1386	31.50	30.20	32.36	29.12	31.50	2,874	29.893	-1.35%
2018-04-18	0	0.148	0.148	0.150	0.144	0.149	570,000	84,490	0.1482	31.93	31.93	32.36	31.07	32.14	2,642	31.977	2.78%
2018-04-17	0	0.144	0.141	0.148	0.144	0.151	515,000	76,800	0.1491	31.07	30.42	31.93	31.07	32.58	2,387	32.171	-5.88%
2018-04-16	0	0.153	0.146	0.153	0.149	0.153	795,000	119,965	0.1509	33.01	31.50	33.01	32.14	33.01	3,685	32.554	-1.92%
2018-04-13	0	0.156	0.148	0.156	0.157	0.157	5,000	785	0.1570	33.65	31.93	33.65	33.87	33.87	23	33.870	0.65%
2018-04-12	0	0.155	0.155	0.160	0.152	0.154	460,000	70,615	0.1535	33.44	33.44	34.52	32.79	33.22	2,132	33.117	-3.12%
2018-04-11	0	0.160	0.153	0.160	0.150	0.160	1,735,000	267,670	0.1543	34.52	33.01	34.52	32.36	34.52	8,042	33.282	3.90%
2018-04-10	0	0.154	0.153	0.160	0.148	0.168	620,000	95,125	0.1534	33.22	33.01	34.52	31.93	36.24	2,874	33.099	-4.94%
2018-04-09	0	0.162	0.162	0.167	0.162	0.175	930,000	158,245	0.1702	34.95	34.95	36.03	34.95	37.75	4,311	36.708	-3.57%
2018-04-06	0	0.168	0.165	0.168	0.153	0.175	4,425,000	727,450	0.1644	36.24	35.60	36.24	33.01	37.75	20,512	35.465	0.00%
2018-04-04	0	0.168	0.168	0.169	0.155	0.219	25,340,000	4,761,040	0.1879	36.24	36.24	36.46	33.44	47.25	117,461	40.533	8.39%
2018-04-03	0	0.155	0.135	0.155	0.143	0.155	10,330,000	1,595,485	0.1545	33.44	29.12	33.44	30.85	33.44	47,884	33.320	6.90%
2018-03-29	0	0.145	0.142	0.150	0.132	0.150	1,245,000	179,525	0.1442	31.28	30.63	32.36	28.48	32.36	5,771	31.108	-0.68%
2018-03-28	0	0.146	0.146	0.149	0.146	0.150	1,505,000	221,460	0.1471	31.50	31.50	32.14	31.50	32.36	6,976	31.745	-1.35%
2018-03-27	0	0.148	0.147	0.150	0.146	0.152	1,295,000	191,600	0.1480	31.93	31.71	32.36	31.50	32.79	6,003	31.918	-1.33%
2018-03-26	0	0.150	0.144	0.156	0.145	0.155	1,845,000	274,750	0.1489	32.36	31.07	33.65	31.28	33.44	8,552	32.126	2.04%
2018-03-23	0	0.147	0.143	0.147	0.141	0.147	265,000	38,335	0.1447	31.71	30.85	31.71	30.42	31.71	1,228	31.208	-2.65%
2018-03-22	0	0.151	0.146	0.151	0.144	0.151	4,040,000	598,330	0.1481	32.58	31.50	32.58	31.07	32.58	18,727	31.950	0.67%
2018-03-21	0	0.150	0.145	0.150	0.144	0.152	1,465,000	216,625	0.1479	32.36	31.28	32.36	31.07	32.79	6,791	31.900	0.67%
2018-03-20	0	0.149	0.145	0.150	0.128	0.159	6,005,000	873,430	0.1455	32.14	31.28	32.36	27.61	34.30	27,836	31.378	11.19%
2018-03-19	0	0.134	0.129	0.138	0.128	0.136	690,000	92,250	0.1337	28.91	27.83	29.77	27.61	29.34	3,198	28.842	3.08%
2018-03-16	0	0.130	0.126	0.137	0.127	0.130	420,000	53,970	0.1285	28.05	27.18	29.56	27.40	28.05	1,947	27.722	0.00%
2018-03-15	0	0.130	0.126	0.136	0.120	0.130	635,000	79,620	0.1254	28.05	27.18	29.34	25.89	28.05	2,943	27.050	2.36%
2018-03-14	0	0.127	0.126	0.135	0.125	0.127	530,000	66,840	0.1261	27.40	27.18	29.12	26.97	27.40	2,457	27.207	-2.31%
2018-03-13	0	0.130	0.127	0.130	0.126	0.131	290,000	37,160	0.1281	28.05	27.40	28.05	27.18	28.26	1,344	27.643	3.17%
2018-03-12	0	0.126	0.126	0.130	0.126	0.130	240,000	30,440	0.1268	27.18	27.18	28.05	27.18	28.05	1,112	27.362	0.00%
2018-03-09	0	0.126	0.125	0.126	0.126	0.129	30,000	3,855	0.1285	27.18	26.97	27.18	27.18	27.83	139	27.722	-3.08%
2018-03-08	0	0.130	0.129	0.130	0.130	0.139	315,000	43,690	0.1387	28.05	27.83	28.05	28.05	29.99	1,460	29.922	0.00%
2018-03-07	0	0.130	0.127	0.130	0.135	0.135	55,000	7,425	0.1350	28.05	27.40	28.05	29.12	29.12	255	29.124	4.00%
2018-03-06	0	0.125	0.125	0.132	0.124	0.136	570,000	71,680	0.1258	26.97	26.97	28.48	26.75	29.34	2,642	27.129	-1.57%
2018-03-05	0	0.127	0.127	0.133	0.125	0.137	1,840,000	232,200	0.1262	27.40	27.40	28.69	26.97	29.56	8,529	27.224	-1.55%
2018-03-02	0	0.129	0.129	0.135	0.128	0.135	6,700,000	901,325	0.1345	27.83	27.83	29.12	27.61	29.12	31,057	29.022	-0.77%
2018-03-01	0	0.130	0.129	0.130	0.127	0.139	685,000	88,010	0.1285	28.05	27.83	28.05	27.40	29.99	3,175	27.718	0.00%
2018-02-28	0	0.130	0.127	0.130	0.130	0.131	755,000	98,530	0.1305	28.05	27.40	28.05	28.05	28.26	3,500	28.154	0.00%
2018-02-27	0	0.130	0.130	0.137	0.128	0.140	885,000	119,030	0.1345	28.05	28.05	29.56	27.61	30.20	4,102	29.015	-7.14%
2018-02-26	0	0.140	0.140	0.148	0.140	0.144	125,000	17,600	0.1408	30.20	30.20	31.93	30.20	31.07	579	30.375	-2.78%
2018-02-23	0	0.144	0.144	0.150	0.144	0.150	1,130,000	164,740	0.1458	31.07	31.07	32.36	31.07	32.36	5,238	31.451	-3.36%
2018-02-22	0	0.149	0.143	0.149	0.143	0.150	1,265,000	183,390	0.1450	32.14	30.85	32.14	30.85	32.36	5,864	31.275	3.47%
2018-02-21	0	0.144	0.144	0.147	0.142	0.155	2,520,000	367,380	0.1458	31.07	31.07	31.71	30.63	33.44	11,681	31.451	-3.36%
2018-02-20	0	0.149	0.131	0.149	0.150	0.150	50,000	7,500	0.1500	32.14	28.26	32.14	32.36	32.36	232	32.360	-0.67%
2018-02-15	0	0.150	0.138	0.150	0.149	0.150	825,000	122,950	0.1490	32.36	29.77	32.36	32.14	32.36	3,824	32.151	1.35%
2018-02-14	0	0.148	0.148	0.151	0.143	0.155	9,280,000	1,375,230	0.1482	31.93	31.93	32.58	30.85	33.44	43,016	31.970	1.37%
2018-02-13	0	0.146	0.143	0.149	0.142	0.150	3,815,000	567,430	0.1487	31.50	30.85	32.14	30.63	32.36	17,684	32.087	2.82%
2018-02-12	0	0.142	0.140	0.149	0.130	0.155	2,200,000	320,165	0.1455	30.63	30.20	32.14	28.05	33.44	10,198	31.395	0.00%
2018-02-09	0	0.142	0.140	0.142	0.133	0.142	5,965,000	821,100	0.1377	30.63	30.20	30.63	28.69	30.63	27,650	29.696	-0.70%
2018-02-08	0	0.143	0.142	0.143	0.126	0.145	54,695,000	7,239,890	0.1324	30.85	30.63	30.85	27.18	31.28	253,533	28.556	13.49%
2018-02-07	0	0.126	0.126	0.135	0.125	0.136	2,435,000	312,500	0.1283	27.18	27.18	29.12	26.97	29.34	11,287	27.686	5.00%
2018-02-06	0	0.120	0.120	0.129	0.120	0.127	3,160,000	394,270	0.1248	25.89	25.89	27.83	25.89	27.40	14,648	26.917	-12.41%
2018-02-05	0	0.137	0.126	0.137	0.125	0.137	2,580,000	327,750	0.1270	29.56	27.18	29.56	26.97	29.56	11,959	27.405	3.79%
2018-02-02	0	0.132	0.135	0.138	0.126	0.137	2,305,000	298,110	0.1293	28.48	29.12	29.77	27.18	29.56	10,685	27.901	0.76%
2018-02-01	0	0.131	0.130	0.131	0.130	0.162	11,515,000	1,619,885	0.1407	28.26	28.05	28.26	28.05	34.95	53,377	30.348	-16.56%
2018-01-31	0	0.157	0.156	0.157	0.113	0.185	62,275,000	9,112,350	0.1463	33.87	33.65	33.87	24.38	39.91	288,669	31.567	34.19%
2018-01-30	0	0.117	0.117	0.125	0.117	0.125	2,755,000	335,430	0.1218	25.24	25.24	26.97	25.24	26.97	12,770	26.266	-6.40%
2018-01-29	0	0.125	0.123	0.125	0.123	0.149	2,025,000	261,390	0.1291	26.97	26.53	26.97	26.53	32.14	9,387	27.847	-3.10%
2018-01-26	0	0.129	0.129	0.139	0.121	0.141	5,205,000	700,795	0.1346	27.83	27.83	29.99	26.10	30.42	24,127	29.046	-7.86%
2018-01-25	0	0.140	0.140	0.144	0.140	0.146	3,120,000	441,505	0.1415	30.20	30.20	31.07	30.20	31.50	14,462	30.528	-5.41%
2018-01-24	0	0.148	0.148	0.151	0.145	0.155	7,295,000	1,089,115	0.1493	31.93	31.93	32.58	31.28	33.44	33,815	32.208	-1.33%
2018-01-23	0	0.150	0.149	0.150	0.146	0.166	10,600,000	1,630,960	0.1539	32.36	32.14	32.36	31.50	35.81	49,135	33.193	-7.98%
2018-01-22	0	0.163	0.163	0.164	0.144	0.182	51,070,000	8,156,700	0.1597	35.16	35.16	35.38	31.07	39.26	236,729	34.456	14.79%
2018-01-19	0	0.142	0.140	0.143	0.114	0.149	35,815,000	4,846,500	0.1353	30.63	30.20	30.85	24.59	32.14	166,016	29.193	30.28%
2018-01-18	0	0.109	0.108	0.109	0.097	0.115	6,075,000	655,290	0.1079	23.51	23.30	23.51	20.93	24.81	28,160	23.270	13.54%
2018-01-17	0	0.096	0.094	0.096	0.093	0.099	9,210,000	871,290	0.0946	20.71	20.28	20.71	20.06	21.36	42,692	20.409	1.05%
2018-01-16	0	0.095	0.094	0.096	0.093	0.098	13,485,000	1,268,435	0.0941	20.49	20.28	20.71	20.06	21.14	62,508	20.292	0.00%
2018-01-15	0	0.095	0.090	0.098	0.093	0.098	32,070,000	3,006,635	0.0938	20.49	19.42	21.14	20.06	21.14	148,657	20.225	-1.04%
2018-01-12	0	0.096	0.095	0.096	0.095	0.096	14,170,000	1,346,205	0.0950	20.71	20.49	20.71	20.49	20.71	65,683	20.495	2.13%
2018-01-11	0	0.094	0.094	0.097	0.094	0.096	16,620,000	1,577,790	0.0949	20.28	20.28	20.93	20.28	20.71	77,040	20.480	0.00%
2018-01-10	0	0.094	0.093	0.098	0.094	0.096	1,400,000	132,400	0.0946	20.28	20.06	21.14	20.28	20.71	6,490	20.402	-1.05%
2018-01-09	0	0.095	0.095	0.097	0.090	0.095	17,300,000	1,614,350	0.0933	20.49	20.49	20.93	19.42	20.49	80,192	20.131	-1.04%
2018-01-08	0	0.096	0.094	0.096	0.094	0.096	1,555,000	146,370	0.0941	20.71	20.28	20.71	20.28	20.71	7,208	20.307	2.13%
2018-01-05	0	0.094	0.092	0.096	0.091	0.096	3,100,000	287,970	0.0929	20.28	19.85	20.71	19.63	20.71	14,370	20.040	-1.05%
2018-01-04	0	0.095	0.093	0.097	0.093	0.095	2,435,000	229,035	0.0941	20.49	20.06	20.93	20.06	20.49	11,287	20.292	0.00%
2018-01-03	0	0.095	0.092	0.096	0.092	0.095	480,000	44,785	0.0933	20.49	19.85	20.71	19.85	20.49	2,225	20.128	0.00%
2018-01-02	0	0.095	0.095	0.097	0.095	0.097	1,270,000	120,825	0.0951	20.49	20.49	20.93	20.49	20.93	5,887	20.524	-2.06%
2017-12-29	0	0.097	0.097	0.100	0.092	0.103	4,125,000	405,080	0.0982	20.93	20.93	21.57	19.85	22.22	19,121	21.185	-3.96%
2017-12-28	0	0.101	0.095	0.101	0.099	0.102	2,575,000	259,255	0.1007	21.79	20.49	21.79	21.36	22.00	11,936	21.720	12.22%
2017-12-27	0	0.090	0.090	0.098	0.089	0.095	600,000	55,900	0.0932	19.42	19.42	21.14	19.20	20.49	2,781	20.099	-5.26%
2017-12-22	0	0.095	0.090	0.097	0.086	0.095	30,090,000	2,641,910	0.0878	20.49	19.42	20.93	18.55	20.49	139,479	18.941	0.00%
2017-12-21	0	0.095	0.090	0.095	0.094	0.095	220,000	20,820	0.0946	20.49	19.42	20.49	20.28	20.49	1,020	20.416	1.06%
2017-12-20	0	0.094	0.092	0.098	0.091	0.094	3,180,000	295,620	0.0930	20.28	19.85	21.14	19.63	20.28	14,741	20.055	-1.05%
2017-12-19	0	0.095	0.093	0.096	0.094	0.095	16,250,000	1,528,510	0.0941	20.49	20.06	20.71	20.28	20.49	75,325	20.292	-1.04%
2017-12-18	0	0.096	0.095	0.096	0.095	0.096	280,000	26,800	0.0957	20.71	20.49	20.71	20.49	20.71	1,298	20.649	1.05%
2017-12-15	0	0.095	0.093	0.096	0.085	0.095	1,540,000	143,535	0.0932	20.49	20.06	20.71	18.34	20.49	7,138	20.107	-1.04%
2017-12-14	0	0.096	0.095	0.096	0.093	0.096	1,895,000	177,685	0.0938	20.71	20.49	20.71	20.06	20.71	8,784	20.228	1.05%
2017-12-13	0	0.095	0.093	0.096	0.093	0.095	350,000	32,850	0.0939	20.49	20.06	20.71	20.06	20.49	1,622	20.248	-1.04%
2017-12-12	0	0.096	0.095	0.096	0.089	0.096	5,935,000	547,630	0.0923	20.71	20.49	20.71	19.20	20.71	27,511	19.906	2.13%
2017-12-11	0	0.094	0.091	0.094	0.081	0.095	3,450,000	307,590	0.0892	20.28	19.63	20.28	17.47	20.49	15,992	19.234	-4.08%
2017-12-08	0	0.098	0.093	0.101	0.098	0.102	305,000	30,010	0.0984	21.14	20.06	21.79	21.14	22.00	1,414	21.227	-4.85%
2017-12-07	0	0.103	0.104	0.105	0.089	0.103	11,160,000	1,081,145	0.0969	22.22	22.44	22.65	19.20	22.22	51,731	20.899	3.00%
2017-12-06	0	0.100	0.099	0.108	0.098	0.103	3,165,000	317,355	0.1003	21.57	21.36	23.30	21.14	22.22	14,671	21.631	-2.91%
2017-12-05	0	0.103	0.103	0.105	0.103	0.103	440,000	45,320	0.1030	22.22	22.22	22.65	22.22	22.22	2,040	22.220	0.00%
2017-12-04	0	0.103	0.103	0.106	0.101	0.103	6,085,000	619,285	0.1018	22.22	22.22	22.87	21.79	22.22	28,206	21.956	-0.96%
2017-12-01	0	0.104	0.102	0.104	0.105	0.105	285,000	29,925	0.1050	22.44	22.00	22.44	22.65	22.65	1,321	22.652	-0.95%
2017-11-30	0	0.105	0.103	0.105	0.101	0.105	14,285,000	1,446,815	0.1013	22.65	22.22	22.65	21.79	22.65	66,217	21.850	0.96%
2017-11-29	0	0.104	0.103	0.108	0.098	0.110	71,595,000	7,231,970	0.1010	22.44	22.22	23.30	21.14	23.73	331,871	21.792	-5.45%
2017-11-28	0	0.110	0.109	0.110	0.109	0.110	12,375,000	1,350,080	0.1091	23.73	23.51	23.73	23.51	23.73	57,363	23.536	0.00%
2017-11-27	0	0.110	0.110	0.111	0.109	0.112	39,420,000	4,304,235	0.1092	23.73	23.73	23.95	23.51	24.16	182,727	23.556	1.85%
2017-11-24	0	0.108	0.108	0.109	0.106	0.108	27,300,000	2,915,700	0.1068	23.30	23.30	23.51	22.87	23.30	126,546	23.041	0.00%
2017-11-23	0	0.108	0.106	0.109	0.105	0.109	2,045,000	217,000	0.1061	23.30	22.87	23.51	22.65	23.51	9,479	22.892	-0.92%
2017-11-22	0	0.109	0.108	0.110	0.103	0.110	6,705,000	726,455	0.1083	23.51	23.30	23.73	22.22	23.73	31,080	23.373	3.81%
2017-11-21	0	0.105	0.104	0.107	0.102	0.108	1,460,000	153,990	0.1055	22.65	22.44	23.08	22.00	23.30	6,768	22.754	-3.67%
2017-11-20	0	0.109	0.108	0.109	0.106	0.114	3,190,000	344,435	0.1080	23.51	23.30	23.51	22.87	24.59	14,787	23.293	0.00%
2017-11-17	0	0.109	0.109	0.110	0.102	0.110	4,740,000	505,965	0.1067	23.51	23.51	23.73	22.00	23.73	21,972	23.028	2.83%
2017-11-16	0	0.106	0.108	0.109	0.105	0.108	1,880,000	200,160	0.1065	22.87	23.30	23.51	22.65	23.30	8,715	22.969	0.95%
2017-11-15	0	0.105	0.105	0.106	0.101	0.109	2,525,000	261,735	0.1037	22.65	22.65	22.87	21.79	23.51	11,704	22.362	-3.67%
2017-11-14	0	0.109	0.109	0.110	0.100	0.115	37,490,000	3,935,325	0.1050	23.51	23.51	23.73	21.57	24.81	173,781	22.645	-0.91%
2017-11-13	0	0.110	0.108	0.110	0.108	0.125	22,355,000	2,480,575	0.1110	23.73	23.30	23.73	23.30	26.97	103,624	23.938	-9.09%
2017-11-10	0	0.121	0.122	0.123	0.116	0.133	5,915,000	740,205	0.1251	26.10	26.32	26.53	25.02	28.69	27,418	26.997	-5.47%
2017-11-09	0	0.128	0.128	0.129	0.099	0.160	61,400,000	7,536,280	0.1227	27.61	27.61	27.83	21.36	34.52	284,613	26.479	-18.99%
2017-11-08	0	0.158	0.156	0.158	0.152	0.160	2,410,000	371,425	0.1541	34.09	33.65	34.09	32.79	34.52	11,171	33.248	-1.25%
2017-11-07	0	0.160	0.160	0.166	0.154	0.160	230,000	36,560	0.1590	34.52	34.52	35.81	33.22	34.52	1,066	34.292	-3.03%
2017-11-06	0	0.165	0.157	0.165	0.155	0.166	185,000	30,440	0.1645	35.60	33.87	35.60	33.44	35.81	858	35.497	1.85%
2017-11-03	0	0.162	0.159	0.164	0.162	0.166	890,000	146,825	0.1650	34.95	34.30	35.38	34.95	35.81	4,125	35.590	1.89%
2017-11-02	0	0.159	0.156	0.159	0.155	0.161	2,380,000	374,210	0.1572	34.30	33.65	34.30	33.44	34.73	11,032	33.920	-1.24%
2017-11-01	0	0.161	0.160	0.166	0.160	0.161	780,000	125,050	0.1603	34.73	34.52	35.81	34.52	34.73	3,616	34.586	0.00%
2017-10-31	0	0.161	0.161	0.162	0.160	0.161	190,000	30,500	0.1605	34.73	34.73	34.95	34.52	34.73	881	34.631	0.63%
2017-10-30	0	0.160	0.160	0.165	0.160	0.165	140,000	22,900	0.1636	34.52	34.52	35.60	34.52	35.60	649	35.288	-4.19%
2017-10-27	0	0.167	0.158	0.167	-	-	0	0	-	36.03	34.09	36.03	-	-	0	-	0.00%
2017-10-26	0	0.167	0.163	0.167	0.158	0.167	1,350,000	221,050	0.1637	36.03	35.16	36.03	34.09	36.03	6,258	35.324	0.60%
2017-10-25	0	0.166	0.166	0.167	0.160	0.166	110,000	17,800	0.1618	35.81	35.81	36.03	34.52	35.81	510	34.909	-1.19%
2017-10-24	0	0.168	0.158	0.168	0.160	0.171	1,490,000	248,270	0.1666	36.24	34.09	36.24	34.52	36.89	6,907	35.946	3.70%
2017-10-23	0	0.162	0.162	0.163	0.155	0.165	200,000	31,775	0.1589	34.95	34.95	35.16	33.44	35.60	927	34.274	-2.99%
2017-10-20	0	0.167	0.162	0.167	0.160	0.167	220,000	35,670	0.1621	36.03	34.95	36.03	34.52	36.03	1,020	34.978	0.60%
2017-10-19	0	0.166	0.161	0.166	0.160	0.166	210,000	33,710	0.1605	35.81	34.73	35.81	34.52	35.81	973	34.630	1.22%
2017-10-18	0	0.164	0.160	0.169	0.160	0.169	730,000	119,400	0.1636	35.38	34.52	36.46	34.52	36.46	3,384	35.285	-2.96%
2017-10-17	0	0.169	0.160	0.170	0.160	0.177	1,460,000	242,585	0.1662	36.46	34.52	36.67	34.52	38.18	6,768	35.845	-4.52%
2017-10-16	0	0.177	0.177	0.180	0.177	0.185	785,000	140,520	0.1790	38.18	38.18	38.83	38.18	39.91	3,639	38.617	0.00%
2017-10-13	0	0.177	0.170	0.177	0.165	0.178	130,000	22,335	0.1718	38.18	36.67	38.18	35.60	38.40	603	37.064	0.57%
2017-10-12	0	0.176	0.176	0.179	0.170	0.172	90,000	15,310	0.1701	37.97	37.97	38.62	36.67	37.11	417	36.698	1.15%
2017-10-11	0	0.174	0.174	0.175	0.170	0.175	795,000	137,260	0.1727	37.54	37.54	37.75	36.67	37.75	3,685	37.247	-2.79%
2017-10-10	0	0.179	0.178	0.179	0.176	0.181	200,000	35,505	0.1775	38.62	38.40	38.62	37.97	39.05	927	38.298	-0.56%
2017-10-09	0	0.180	0.179	0.182	0.171	0.182	280,000	50,300	0.1796	38.83	38.62	39.26	36.89	39.26	1,298	38.755	-1.64%
2017-10-06	0	0.183	0.176	0.183	0.168	0.184	265,000	48,005	0.1812	39.48	37.97	39.48	36.24	39.69	1,228	39.080	1.67%
2017-10-04	0	0.180	0.179	0.182	0.170	0.188	225,000	41,025	0.1823	38.83	38.62	39.26	36.67	40.56	1,043	39.335	-1.10%
2017-10-03	0	0.182	0.182	0.183	0.180	0.184	645,000	117,430	0.1821	39.26	39.26	39.48	38.83	39.69	2,990	39.277	1.11%
2017-09-29	0	0.180	0.180	0.182	0.172	0.182	1,800,000	319,735	0.1776	38.83	38.83	39.26	37.11	39.26	8,344	38.321	-2.17%
2017-09-28	0	0.184	0.179	0.184	0.177	0.184	1,800,000	323,125	0.1795	39.69	38.62	39.69	38.18	39.69	8,344	38.727	5.75%
2017-09-27	0	0.174	0.174	0.177	0.172	0.174	785,000	136,035	0.1733	37.54	37.54	38.18	37.11	37.54	3,639	37.385	2.35%
2017-09-26	0	0.170	0.163	0.170	0.175	0.175	10,000	1,750	0.1750	36.67	35.16	36.67	37.75	37.75	46	37.753	2.41%
2017-09-25	0	0.166	0.166	0.175	0.166	0.166	175,000	29,050	0.1660	35.81	35.81	37.75	35.81	35.81	811	35.811	0.00%
2017-09-22	0	0.166	0.166	0.169	0.162	0.169	1,630,000	265,675	0.1630	35.81	35.81	36.46	34.95	36.46	7,556	35.162	1.84%
2017-09-21	0	0.163	0.163	0.168	0.161	0.163	300,000	48,455	0.1615	35.16	35.16	36.24	34.73	35.16	1,391	34.844	0.62%
2017-09-20	0	0.162	0.161	0.169	0.162	0.178	1,230,000	205,320	0.1669	34.95	34.73	36.46	34.95	38.40	5,702	36.011	-3.57%
2017-09-19	0	0.168	0.162	0.169	0.159	0.169	710,000	114,620	0.1614	36.24	34.95	36.46	34.30	36.46	3,291	34.827	1.82%
2017-09-18	0	0.165	0.161	0.165	0.160	0.165	2,195,000	359,960	0.1640	35.60	34.73	35.60	34.52	35.60	10,175	35.378	3.13%
2017-09-15	0	0.160	0.160	0.165	0.160	0.162	1,135,000	182,390	0.1607	34.52	34.52	35.60	34.52	34.95	5,261	34.667	-1.84%
2017-09-14	0	0.163	0.161	0.163	0.154	0.163	1,335,000	213,690	0.1601	35.16	34.73	35.16	33.22	35.16	6,188	34.532	1.88%
2017-09-13	0	0.160	0.164	0.165	0.156	0.165	2,725,000	436,840	0.1603	34.52	35.38	35.60	33.65	35.60	12,631	34.584	-0.62%
2017-09-12	0	0.161	0.161	0.162	0.160	0.167	5,130,000	831,470	0.1621	34.73	34.73	34.95	34.52	36.03	23,780	34.966	-6.40%
2017-09-11	0	0.172	0.171	0.175	0.168	0.180	5,135,000	881,855	0.1717	37.11	36.89	37.75	36.24	38.83	23,803	37.048	-4.97%
2017-09-08	0	0.181	0.180	0.181	0.178	0.181	1,255,000	224,860	0.1792	39.05	38.83	39.05	38.40	39.05	5,817	38.653	-1.63%
2017-09-07	0	0.184	0.179	0.184	0.179	0.187	1,535,000	282,225	0.1839	39.69	38.62	39.69	38.62	40.34	7,115	39.664	-1.60%
2017-09-06	0	0.187	0.186	0.187	0.182	0.191	1,475,000	274,735	0.1863	40.34	40.13	40.34	39.26	41.20	6,837	40.182	-2.09%
2017-09-05	0	0.191	0.191	0.192	0.190	0.193	505,000	96,660	0.1914	41.20	41.20	41.42	40.99	41.64	2,341	41.292	-1.04%
2017-09-04	0	0.193	0.192	0.194	0.192	0.200	890,000	173,610	0.1951	41.64	41.42	41.85	41.42	43.15	4,125	42.082	-2.03%
2017-09-01	0	0.197	0.194	0.197	0.190	0.206	9,075,000	1,743,035	0.1921	42.50	41.85	42.50	40.99	44.44	42,066	41.436	-5.29%
2017-08-31	0	0.208	0.203	0.209	0.203	0.230	4,795,000	1,007,910	0.2102	44.87	43.79	45.09	43.79	49.62	22,227	45.347	-9.57%
2017-08-30	0	0.230	0.212	0.230	0.210	0.240	2,040,000	474,430	0.2326	49.62	45.74	49.62	45.30	51.78	9,456	50.171	5.02%
2017-08-29	0	0.219	0.216	0.219	0.216	0.226	835,000	181,655	0.2176	47.25	46.60	47.25	46.60	48.76	3,871	46.933	-3.10%
2017-08-28	0	0.226	0.220	0.226	0.216	0.230	2,460,000	562,595	0.2287	48.76	47.46	48.76	46.60	49.62	11,403	49.337	1.35%
2017-08-25	0	0.223	0.223	0.224	0.215	0.225	1,700,000	381,060	0.2242	48.11	48.11	48.32	46.38	48.54	7,880	48.357	-1.33%
2017-08-24	0	0.226	0.220	0.226	0.220	0.228	355,000	80,280	0.2261	48.76	47.46	48.76	47.46	49.19	1,646	48.786	0.00%
2017-08-22	0	0.226	0.226	0.229	0.220	0.225	250,000	55,300	0.2212	48.76	48.76	49.40	47.46	48.54	1,159	47.720	-1.74%
2017-08-21	0	0.230	0.221	0.230	0.220	0.240	1,205,000	274,345	0.2277	49.62	47.68	49.62	47.46	51.78	5,586	49.116	-4.17%
2017-08-18	0	0.240	0.235	0.240	0.235	0.244	110,000	26,320	0.2393	51.78	50.70	51.78	50.70	52.64	510	51.619	2.13%
2017-08-17	0	0.235	0.230	0.235	0.235	0.249	620,000	150,670	0.2430	50.70	49.62	50.70	50.70	53.72	2,874	52.426	-4.86%
2017-08-16	0	0.247	0.230	0.247	0.238	0.250	1,155,000	286,300	0.2479	53.29	49.62	53.29	51.34	53.93	5,354	53.475	3.35%
2017-08-15	0	0.239	0.238	0.239	0.238	0.239	150,000	35,845	0.2390	51.56	51.34	51.56	51.34	51.56	695	51.553	0.42%
2017-08-14	0	0.238	0.234	0.238	0.230	0.240	980,000	232,115	0.2369	51.34	50.48	51.34	49.62	51.78	4,543	51.096	3.48%
2017-08-11	0	0.230	0.224	0.230	0.220	0.245	3,165,000	729,120	0.2304	49.62	48.32	49.62	47.46	52.85	14,671	49.698	-5.35%
2017-08-10	0	0.243	0.240	0.246	0.240	0.255	3,240,000	800,480	0.2471	52.42	51.78	53.07	51.78	55.01	15,019	53.299	-6.54%
2017-08-09	0	0.260	0.250	0.260	0.250	0.270	3,335,000	848,000	0.2543	56.09	53.93	56.09	53.93	58.25	15,459	54.855	1.96%
2017-08-08	0	0.255	0.249	0.255	0.241	0.275	12,920,000	3,306,245	0.2559	55.01	53.72	55.01	51.99	59.33	59,889	55.206	5.37%
2017-08-07	0	0.242	0.241	0.249	0.242	0.250	1,685,000	416,645	0.2473	52.21	51.99	53.72	52.21	53.93	7,811	53.343	-6.92%
2017-08-04	0	0.260	0.248	0.260	0.245	0.260	2,990,000	747,500	0.2500	56.09	53.50	56.09	52.85	56.09	13,860	53.933	1.96%
2017-08-03	0	0.255	0.245	0.255	0.245	0.255	380,000	95,050	0.2501	55.01	52.85	55.01	52.85	55.01	1,761	53.961	2.00%
2017-08-02	0	0.250	0.245	0.250	0.244	0.250	4,755,000	1,177,475	0.2476	53.93	52.85	53.93	52.64	53.93	22,041	53.421	-1.96%
2017-08-01	0	0.255	0.246	0.255	0.244	0.255	2,445,000	608,770	0.2490	55.01	53.07	55.01	52.64	55.01	11,334	53.714	0.00%
2017-07-31	0	0.255	0.249	0.255	0.249	0.260	1,460,000	369,095	0.2528	55.01	53.72	55.01	53.72	56.09	6,768	54.538	-1.92%
2017-07-28	0	0.260	0.250	0.260	0.240	0.260	9,510,000	2,362,430	0.2484	56.09	53.93	56.09	51.78	56.09	44,083	53.591	1.96%
2017-07-27	0	0.255	0.250	0.255	0.250	0.260	875,000	222,050	0.2538	55.01	53.93	55.01	53.93	56.09	4,056	54.747	0.00%
2017-07-26	0	0.255	0.250	0.255	0.249	0.255	1,790,000	448,605	0.2506	55.01	53.93	55.01	53.72	55.01	8,297	54.066	-1.92%
2017-07-25	0	0.260	0.260	0.265	0.255	0.265	960,000	251,275	0.2617	56.09	56.09	57.17	55.01	57.17	4,450	56.467	0.00%
2017-07-24	0	0.260	0.255	0.260	0.250	0.260	1,380,000	353,425	0.2561	56.09	55.01	56.09	53.93	56.09	6,397	55.250	0.00%
2017-07-21	0	0.260	0.260	0.265	0.260	0.260	690,000	179,400	0.2600	56.09	56.09	57.17	56.09	56.09	3,198	56.090	-3.70%
2017-07-20	0	0.270	0.265	0.270	0.260	0.270	760,000	199,700	0.2628	58.25	57.17	58.25	56.09	58.25	3,523	56.686	1.89%
2017-07-19	0	0.265	0.265	0.270	0.260	0.265	3,740,000	980,650	0.2622	57.17	57.17	58.25	56.09	57.17	17,336	56.566	-3.64%
2017-07-18	0	0.275	0.260	0.275	0.260	0.280	8,030,000	2,209,400	0.2751	59.33	56.09	59.33	56.09	60.40	37,222	59.357	1.85%
2017-07-17	0	0.270	0.265	0.270	0.265	0.275	835,000	223,450	0.2676	58.25	57.17	58.25	57.17	59.33	3,871	57.731	-5.26%
2017-07-14	0	0.285	0.260	0.285	0.260	0.285	1,435,000	382,050	0.2662	61.48	56.09	61.48	56.09	61.48	6,652	57.436	9.62%
2017-07-13	0	0.260	0.260	0.265	0.260	0.270	1,130,000	295,200	0.2612	56.09	56.09	57.17	56.09	58.25	5,238	56.357	-1.89%
2017-07-12	0	0.265	0.265	0.270	0.260	0.285	445,000	118,375	0.2660	57.17	57.17	58.25	56.09	61.48	2,063	57.387	-1.85%
2017-07-11	0	0.270	0.265	0.270	0.260	0.270	5,875,000	1,573,375	0.2678	58.25	57.17	58.25	56.09	58.25	27,233	57.775	0.00%
2017-07-10	0	0.270	0.265	0.270	0.270	0.270	2,155,000	581,850	0.2700	58.25	57.17	58.25	58.25	58.25	9,989	58.248	-1.82%
2017-07-07	0	0.275	0.265	0.280	0.270	0.280	855,000	232,575	0.2720	59.33	57.17	60.40	58.25	60.40	3,963	58.683	0.00%
2017-07-06	0	0.275	0.265	0.275	0.270	0.280	2,230,000	621,150	0.2785	59.33	57.17	59.33	58.25	60.40	10,337	60.090	-1.79%
2017-07-05	0	0.280	0.270	0.280	0.260	0.280	585,000	156,500	0.2675	60.40	58.25	60.40	56.09	60.40	2,712	57.713	3.70%
2017-07-04	0	0.270	0.270	0.280	0.265	0.275	1,530,000	415,300	0.2714	58.25	58.25	60.40	57.17	59.33	7,092	58.558	-5.26%
2017-07-03	0	0.285	0.275	0.285	0.275	0.290	300,000	85,150	0.2838	61.48	59.33	61.48	59.33	62.56	1,391	61.232	-1.72%
2017-06-30	0	0.290	0.275	0.290	0.255	0.305	2,345,000	644,275	0.2747	62.56	59.33	62.56	55.01	65.80	10,870	59.271	0.00%
2017-06-29	0	0.290	0.285	0.290	0.290	0.310	645,000	188,975	0.2930	62.56	61.48	62.56	62.56	66.88	2,990	63.206	-6.45%
2017-06-28	0	0.310	0.310	0.320	0.270	0.320	2,030,000	558,250	0.2750	66.88	66.88	69.03	58.25	69.03	9,410	59.326	8.77%
2017-06-27	0	0.285	0.285	0.290	0.275	0.290	2,315,000	650,125	0.2808	61.48	61.48	62.56	59.33	62.56	10,731	60.584	0.00%
2017-06-26	0	0.285	0.285	0.295	0.285	0.300	100,000	28,850	0.2885	61.48	61.48	63.64	61.48	64.72	464	62.239	-1.72%
2017-06-23	0	0.290	0.290	0.295	0.285	0.300	3,285,000	957,175	0.2914	62.56	62.56	63.64	61.48	64.72	15,227	62.859	-3.33%
2017-06-22	0	0.300	0.300	0.305	0.300	0.330	4,505,000	1,372,200	0.3046	64.72	64.72	65.80	64.72	71.19	20,882	65.711	-6.25%
2017-06-21	0	0.320	0.310	0.320	0.270	0.320	6,655,000	2,038,225	0.3063	69.03	66.88	69.03	58.25	69.03	30,849	66.072	18.52%
2017-06-20	0	0.270	0.270	0.275	0.270	0.280	2,305,000	629,450	0.2731	58.25	58.25	59.33	58.25	60.40	10,685	58.912	-1.82%
2017-06-19	0	0.275	0.275	0.280	0.275	0.280	935,000	259,700	0.2778	59.33	59.33	60.40	59.33	60.40	4,334	59.920	-3.51%
2017-06-16	0	0.285	0.280	0.285	0.275	0.285	1,165,000	326,300	0.2801	61.48	60.40	61.48	59.33	61.48	5,400	60.423	0.00%
2017-06-15	0	0.285	0.280	0.295	0.280	0.295	470,000	134,850	0.2869	61.48	60.40	63.64	60.40	63.64	2,179	61.897	-1.72%
2017-06-14	0	0.290	0.285	0.295	0.285	0.295	1,880,000	545,175	0.2900	62.56	61.48	63.64	61.48	63.64	8,715	62.559	-4.92%
2017-06-13	0	0.305	0.295	0.305	0.290	0.305	3,360,000	986,825	0.2937	65.80	63.64	65.80	62.56	65.80	15,575	63.360	0.00%
2017-06-12	0	0.305	0.305	0.310	0.300	0.330	4,320,000	1,341,725	0.3106	65.80	65.80	66.88	64.72	71.19	20,025	67.003	-7.58%
2017-06-09	0	0.330	0.325	0.330	0.320	0.340	3,715,000	1,225,100	0.3298	71.19	70.11	71.19	69.03	73.35	17,220	71.142	-2.94%
2017-06-08	0	0.340	0.335	0.340	0.315	0.365	12,660,000	4,270,800	0.3373	73.35	72.27	73.35	67.96	78.74	58,684	72.776	0.00%
2017-06-07	0	0.340	0.335	0.340	0.340	0.360	6,870,000	2,386,925	0.3474	73.35	72.27	73.35	73.35	77.66	31,845	74.954	1.49%
2017-06-06	0	0.335	0.335	0.340	0.325	0.335	16,855,000	5,561,175	0.3299	72.27	72.27	73.35	70.11	72.27	78,129	71.179	3.08%
2017-06-05	0	0.325	0.320	0.330	0.320	0.340	11,560,000	3,784,975	0.3274	70.11	69.03	71.19	69.03	73.35	53,585	70.635	-1.52%
2017-06-02	0	0.330	0.330	0.335	0.320	0.350	6,405,000	2,096,950	0.3274	71.19	71.19	72.27	69.03	75.51	29,690	70.629	-1.49%
2017-06-01	0	0.335	0.330	0.335	0.330	0.390	27,165,000	9,642,050	0.3549	72.27	71.19	72.27	71.19	84.14	125,920	76.573	-2.90%
2017-05-31	0	0.345	0.340	0.350	0.315	0.355	10,070,000	3,420,775	0.3397	74.43	73.35	75.51	67.96	76.58	46,678	73.284	0.00%
2017-05-29	0	0.345	0.345	0.350	0.325	0.360	31,565,000	10,867,575	0.3443	74.43	74.43	75.51	70.11	77.66	146,316	74.275	9.52%
2017-05-26	0	0.315	0.310	0.315	0.290	0.335	22,570,000	6,956,975	0.3082	67.96	66.88	67.96	62.56	72.27	104,621	66.497	12.50%
2017-05-25	0	0.280	0.280	0.290	0.280	0.295	3,125,000	902,150	0.2887	60.40	60.40	62.56	60.40	63.64	14,486	62.279	0.00%
2017-05-24	0	0.280	0.280	0.290	0.280	0.295	1,420,000	407,400	0.2869	60.40	60.40	62.56	60.40	63.64	6,582	61.894	-3.45%
2017-05-23	0	0.290	0.285	0.290	0.280	0.290	1,300,000	372,250	0.2863	62.56	61.48	62.56	60.40	62.56	6,026	61.774	3.57%
2017-05-22	0	0.280	0.280	0.285	0.270	0.290	4,810,000	1,348,475	0.2803	60.40	60.40	61.48	58.25	62.56	22,296	60.480	5.66%
2017-05-19	0	0.265	0.255	0.265	0.255	0.265	680,000	175,975	0.2588	57.17	55.01	57.17	55.01	57.17	3,152	55.828	0.00%
2017-05-18	0	0.265	0.260	0.270	0.255	0.270	480,000	123,725	0.2578	57.17	56.09	58.25	55.01	58.25	2,225	55.607	-1.85%
2017-05-17	0	0.270	0.265	0.270	0.260	0.275	2,010,000	527,175	0.2623	58.25	57.17	58.25	56.09	59.33	9,317	56.581	-1.82%
2017-05-16	0	0.275	0.270	0.275	0.275	0.280	1,310,000	364,850	0.2785	59.33	58.25	59.33	59.33	60.40	6,072	60.084	-1.79%
2017-05-15	0	0.280	0.275	0.280	0.275	0.280	2,405,000	669,275	0.2783	60.40	59.33	60.40	59.33	60.40	11,148	60.035	1.82%
2017-05-12	0	0.275	0.265	0.275	0.265	0.280	425,000	117,525	0.2765	59.33	57.17	59.33	57.17	60.40	1,970	59.656	1.85%
2017-05-11	0	0.270	0.265	0.270	0.265	0.295	1,605,000	466,450	0.2906	58.25	57.17	58.25	57.17	63.64	7,440	62.697	0.00%
2017-05-10	0	0.270	0.270	0.275	0.265	0.285	1,265,000	346,400	0.2738	58.25	58.25	59.33	57.17	61.48	5,864	59.075	0.00%
2017-05-09	0	0.270	0.260	0.270	0.270	0.270	155,000	41,850	0.2700	58.25	56.09	58.25	58.25	58.25	718	58.248	0.00%
2017-05-08	0	0.270	0.265	0.270	0.260	0.270	5,105,000	1,351,625	0.2648	58.25	57.17	58.25	56.09	58.25	23,664	57.118	0.00%
2017-05-05	0	0.270	0.260	0.270	-	-	0	0	-	58.25	56.09	58.25	-	-	0	-	0.00%
2017-05-04	0	0.270	0.265	0.270	0.260	0.270	60,100	16,174	0.2691	58.25	57.17	58.25	56.09	58.25	279	58.057	0.00%
2017-05-02	0	0.270	0.260	0.270	0.270	0.270	110,000	29,700	0.2700	58.25	56.09	58.25	58.25	58.25	510	58.248	0.00%
2017-04-28	0	0.270	0.260	0.270	0.270	0.270	500,000	135,000	0.2700	58.25	56.09	58.25	58.25	58.25	2,318	58.248	0.00%
2017-04-27	0	0.270	0.260	0.270	0.260	0.270	170,000	44,400	0.2612	58.25	56.09	58.25	56.09	58.25	788	56.344	3.85%
2017-04-26	0	0.260	0.255	0.260	0.250	0.295	1,105,000	282,600	0.2557	56.09	55.01	56.09	53.93	63.64	5,122	55.173	1.96%
2017-04-25	0	0.255	0.250	0.255	0.250	0.260	2,470,000	622,425	0.2520	55.01	53.93	55.01	53.93	56.09	11,449	54.363	-3.77%
2017-04-24	0	0.265	0.260	0.265	0.260	0.265	460,000	119,700	0.2602	57.17	56.09	57.17	56.09	57.17	2,132	56.137	0.00%
2017-04-21	0	0.265	0.260	0.265	0.255	0.265	740,000	191,550	0.2589	57.17	56.09	57.17	55.01	57.17	3,430	55.842	-1.85%
2017-04-20	0	0.270	0.260	0.270	0.260	0.270	3,125,000	818,650	0.2620	58.25	56.09	58.25	56.09	58.25	14,486	56.515	0.00%
2017-04-19	0	0.270	0.265	0.270	0.265	0.275	2,875,000	765,675	0.2663	58.25	57.17	58.25	57.17	59.33	13,327	57.454	-3.57%
2017-04-18	0	0.280	0.265	0.280	0.270	0.285	610,000	165,325	0.2710	60.40	57.17	60.40	58.25	61.48	2,828	58.469	0.00%
2017-04-13	0	0.280	0.275	0.280	0.265	0.280	1,395,000	378,275	0.2712	60.40	59.33	60.40	57.17	60.40	6,466	58.499	1.82%
2017-04-12	0	0.275	0.270	0.275	0.265	0.280	1,615,000	448,100	0.2775	59.33	58.25	59.33	57.17	60.40	7,486	59.857	1.85%
2017-04-11	0	0.270	0.265	0.270	0.260	0.275	2,445,000	652,625	0.2669	58.25	57.17	58.25	56.09	59.33	11,334	57.584	-3.57%
2017-04-10	0	0.280	0.275	0.280	0.280	0.285	1,285,000	359,850	0.2800	60.40	59.33	60.40	60.40	61.48	5,956	60.413	0.00%
2017-04-07	0	0.280	0.280	0.285	0.280	0.290	1,330,000	375,650	0.2824	60.40	60.40	61.48	60.40	62.56	6,165	60.932	-3.45%
2017-04-06	0	0.290	0.280	0.290	0.285	0.295	890,000	254,275	0.2857	62.56	60.40	62.56	61.48	63.64	4,125	61.635	0.00%
2017-04-05	0	0.290	0.290	0.300	0.285	0.295	860,000	247,425	0.2877	62.56	62.56	64.72	61.48	63.64	3,986	62.067	1.75%
2017-04-03	0	0.285	0.285	0.295	0.285	0.295	110,000	32,250	0.2932	61.48	61.48	63.64	61.48	63.64	510	63.249	-3.39%
2017-03-31	0	0.295	0.290	0.295	0.280	0.300	24,445,000	7,256,300	0.2968	63.64	62.56	63.64	60.40	64.72	113,312	64.038	1.72%
2017-03-30	0	0.290	0.285	0.290	0.280	0.295	2,370,000	667,550	0.2817	62.56	61.48	62.56	60.40	63.64	10,986	60.764	1.75%
2017-03-29	0	0.285	0.280	0.295	0.280	0.305	10,570,000	3,121,175	0.2953	61.48	60.40	63.64	60.40	65.80	48,996	63.703	-3.39%
2017-03-28	0	0.295	0.295	0.300	0.295	0.315	1,735,100	534,730	0.3082	63.64	63.64	64.72	63.64	67.96	8,043	66.485	-3.28%
2017-03-27	0	0.305	0.295	0.305	0.285	0.315	3,900,000	1,182,800	0.3033	65.80	63.64	65.80	61.48	67.96	18,078	65.428	1.67%
2017-03-24	0	0.300	0.290	0.300	0.285	0.300	9,050,000	2,645,875	0.2924	64.72	62.56	64.72	61.48	64.72	41,950	63.072	3.45%
2017-03-23	0	0.290	0.280	0.290	0.280	0.290	1,785,000	510,875	0.2862	62.56	60.40	62.56	60.40	62.56	8,274	61.743	3.57%
2017-03-22	0	0.280	0.275	0.280	0.270	0.285	1,600,000	441,375	0.2759	60.40	59.33	60.40	58.25	61.48	7,417	59.512	-3.45%
2017-03-21	0	0.290	0.285	0.290	0.285	0.290	410,000	118,775	0.2897	62.56	61.48	62.56	61.48	62.56	1,901	62.496	0.00%
2017-03-20	0	0.290	0.280	0.290	0.280	0.290	1,070,000	300,600	0.2809	62.56	60.40	62.56	60.40	62.56	4,960	60.606	1.75%
2017-03-17	0	0.285	0.275	0.285	0.275	0.285	1,545,000	432,725	0.2801	61.48	59.33	61.48	59.33	61.48	7,162	60.422	-1.72%
2017-03-16	0	0.290	0.280	0.290	0.275	0.295	3,715,000	1,059,050	0.2851	62.56	60.40	62.56	59.33	63.64	17,220	61.499	0.00%
2017-03-15	0	0.290	0.285	0.290	0.270	0.300	10,490,000	2,985,750	0.2846	62.56	61.48	62.56	58.25	64.72	48,625	61.403	-3.33%
2017-03-14	0	0.300	0.290	0.300	0.290	0.300	745,000	219,300	0.2944	64.72	62.56	64.72	62.56	64.72	3,453	63.503	3.45%
2017-03-13	0	0.290	0.285	0.290	0.285	0.300	3,890,000	1,123,825	0.2889	62.56	61.48	62.56	61.48	64.72	18,032	62.325	-6.45%
2017-03-10	0	0.310	0.305	0.310	0.295	0.310	1,190,000	357,175	0.3001	66.88	65.80	66.88	63.64	66.88	5,516	64.751	5.08%
2017-03-09	0	0.295	0.285	0.300	0.285	0.310	7,385,000	2,198,625	0.2977	63.64	61.48	64.72	61.48	66.88	34,232	64.227	-7.81%
2017-03-08	0	0.320	0.300	0.320	0.300	0.320	1,890,000	581,100	0.3075	69.03	64.72	69.03	64.72	69.03	8,761	66.329	0.00%
2017-03-07	0	0.320	0.310	0.320	0.310	0.330	2,155,000	681,825	0.3164	69.03	66.88	69.03	66.88	71.19	9,989	68.256	1.59%
2017-03-06	0	0.315	0.305	0.315	0.305	0.325	1,725,000	545,025	0.3160	67.96	65.80	67.96	65.80	70.11	7,996	68.162	0.00%
2017-03-03	0	0.315	0.310	0.315	0.305	0.325	3,900,000	1,219,875	0.3128	67.96	66.88	67.96	65.80	70.11	18,078	67.478	-4.55%
2017-03-02	0	0.330	0.325	0.335	0.325	0.335	1,060,000	348,175	0.3285	71.19	70.11	72.27	70.11	72.27	4,914	70.861	-1.49%
2017-03-01	0	0.335	0.330	0.335	0.330	0.335	105,000	34,775	0.3312	72.27	71.19	72.27	71.19	72.27	487	71.448	1.52%
2017-02-28	0	0.330	0.330	0.335	0.330	0.340	1,650,000	549,725	0.3332	71.19	71.19	72.27	71.19	73.35	7,648	71.875	-2.94%
2017-02-27	0	0.340	0.335	0.340	0.330	0.350	2,290,000	775,950	0.3388	73.35	72.27	73.35	71.19	75.51	10,615	73.099	0.00%
2017-02-24	0	0.340	0.340	0.345	0.340	0.355	3,420,000	1,175,250	0.3436	73.35	73.35	74.43	73.35	76.58	15,853	74.134	-4.23%
2017-02-23	0	0.355	0.350	0.355	0.345	0.405	38,755,000	14,478,050	0.3736	76.58	75.51	76.58	74.43	87.37	179,645	80.593	4.41%
2017-02-22	0	0.340	0.335	0.340	0.335	0.345	825,000	278,850	0.3380	73.35	72.27	73.35	72.27	74.43	3,824	72.917	-2.86%
2017-02-21	0	0.350	0.335	0.350	0.325	0.350	2,120,000	711,525	0.3356	75.51	72.27	75.51	70.11	75.51	9,827	72.405	0.00%
2017-02-20	0	0.350	0.330	0.350	0.330	0.355	2,190,000	738,400	0.3372	75.51	71.19	75.51	71.19	76.58	10,152	72.738	1.45%
2017-02-17	0	0.345	0.335	0.345	0.340	0.350	2,635,000	899,175	0.3412	74.43	72.27	74.43	73.35	75.51	12,214	73.617	0.00%
2017-02-16	0	0.345	0.340	0.350	0.340	0.355	20,025,000	6,894,425	0.3443	74.43	73.35	75.51	73.35	76.58	92,824	74.274	0.00%
2017-02-15	0	0.345	0.340	0.345	0.345	0.355	3,820,000	1,343,875	0.3518	74.43	73.35	74.43	74.43	76.58	17,707	75.894	0.00%
2017-02-14	0	0.345	0.345	0.350	0.340	0.355	2,930,000	1,004,625	0.3429	74.43	74.43	75.51	73.35	76.58	13,582	73.969	-2.82%
2017-02-13	0	0.355	0.345	0.355	0.340	0.370	8,935,000	3,148,600	0.3524	76.58	74.43	76.58	73.35	79.82	41,417	76.022	5.97%
2017-02-10	0	0.335	0.325	0.335	0.320	0.335	5,695,000	1,882,650	0.3306	72.27	70.11	72.27	69.03	72.27	26,399	71.316	1.52%
2017-02-09	0	0.330	0.320	0.335	0.315	0.340	2,020,000	652,725	0.3231	71.19	69.03	72.27	67.96	73.35	9,363	69.710	1.54%
2017-02-08	0	0.325	0.310	0.325	0.305	0.325	1,240,000	394,975	0.3185	70.11	66.88	70.11	65.80	70.11	5,748	68.717	3.17%
2017-02-07	0	0.315	0.310	0.320	0.315	0.330	2,800,000	894,700	0.3195	67.96	66.88	69.03	67.96	71.19	12,979	68.934	-4.55%
2017-02-06	0	0.330	0.325	0.330	0.320	0.340	4,985,000	1,634,925	0.3280	71.19	70.11	71.19	69.03	73.35	23,107	70.753	3.13%
2017-02-03	0	0.320	0.315	0.330	0.305	0.335	7,015,000	2,259,975	0.3222	69.03	67.96	71.19	65.80	72.27	32,517	69.501	6.67%
2017-02-02	0	0.300	0.300	0.305	0.290	0.305	1,130,000	337,850	0.2990	64.72	64.72	65.80	62.56	65.80	5,238	64.500	0.00%
2017-02-01	0	0.300	0.295	0.300	0.285	0.300	945,000	278,575	0.2948	64.72	63.64	64.72	61.48	64.72	4,380	63.595	0.00%
2017-01-27	0	0.300	0.280	0.300	0.280	0.300	4,590,000	1,336,050	0.2911	64.72	60.40	64.72	60.40	64.72	21,276	62.795	7.14%
2017-01-26	0	0.280	0.270	0.285	0.255	0.280	5,965,000	1,557,900	0.2612	60.40	58.25	61.48	55.01	60.40	27,650	56.343	7.69%
2017-01-25	0	0.260	0.255	0.260	0.255	0.265	5,550,000	1,442,625	0.2599	56.09	55.01	56.09	55.01	57.17	25,726	56.076	0.00%
2017-01-24	0	0.260	0.255	0.260	0.255	0.265	5,240,000	1,363,775	0.2603	56.09	55.01	56.09	55.01	57.17	24,289	56.147	-1.89%
2017-01-23	0	0.265	0.260	0.265	0.255	0.270	555,000	146,325	0.2636	57.17	56.09	57.17	55.01	58.25	2,573	56.877	0.00%
2017-01-20	0	0.265	0.265	0.270	0.265	0.290	2,570,000	686,275	0.2670	57.17	57.17	58.25	57.17	62.56	11,913	57.607	-5.36%
2017-01-19	0	0.280	0.265	0.280	0.265	0.280	6,190,000	1,692,575	0.2734	60.40	57.17	60.40	57.17	60.40	28,693	58.989	0.00%
2017-01-18	0	0.280	0.280	0.285	0.265	0.295	7,260,000	2,011,650	0.2771	60.40	60.40	61.48	57.17	63.64	33,653	59.776	5.66%
2017-01-17	0	0.265	0.260	0.265	0.255	0.270	2,735,000	709,825	0.2595	57.17	56.09	57.17	55.01	58.25	12,678	55.990	1.92%
2017-01-16	0	0.260	0.250	0.255	0.250	0.265	3,705,000	948,975	0.2561	56.09	53.93	55.01	53.93	57.17	17,174	55.256	-3.70%
2017-01-13	0	0.270	0.265	0.270	0.255	0.270	1,250,000	325,950	0.2608	58.25	57.17	58.25	55.01	58.25	5,794	56.254	0.00%
2017-01-12	0	0.270	0.265	0.270	0.250	0.270	4,425,000	1,144,275	0.2586	58.25	57.17	58.25	53.93	58.25	20,512	55.787	1.89%
2017-01-11	0	0.265	0.260	0.265	0.255	0.265	705,000	183,325	0.2600	57.17	56.09	57.17	55.01	57.17	3,268	56.098	-1.85%
2017-01-10	0	0.270	0.250	0.270	0.245	0.270	6,810,000	1,746,000	0.2564	58.25	53.93	58.25	52.85	58.25	31,567	55.311	0.00%
2017-01-09	0	0.270	0.265	0.270	0.260	0.280	1,910,000	511,800	0.2680	58.25	57.17	58.25	56.09	60.40	8,854	57.807	-3.57%
2017-01-06	0	0.280	0.280	0.285	0.275	0.290	1,095,000	307,575	0.2809	60.40	60.40	61.48	59.33	62.56	5,076	60.597	0.00%
2017-01-05	0	0.280	0.275	0.280	0.280	0.290	1,825,000	516,225	0.2829	60.40	59.33	60.40	60.40	62.56	8,460	61.022	0.00%
2017-01-04	0	0.280	0.275	0.280	0.270	0.305	15,205,000	4,298,675	0.2827	60.40	59.33	60.40	58.25	65.80	70,481	60.990	-11.11%
2017-01-03	0	0.315	0.310	0.315	0.305	0.315	970,000	301,675	0.3110	67.96	66.88	67.96	65.80	67.96	4,496	67.094	-1.56%
2016-12-30	0	0.320	0.315	0.320	0.305	0.325	4,160,000	1,300,425	0.3126	69.03	67.96	69.03	65.80	70.11	19,283	67.438	1.59%
2016-12-29	0	0.315	0.310	0.315	0.305	0.325	1,880,000	585,275	0.3113	67.96	66.88	67.96	65.80	70.11	8,715	67.161	0.00%
2016-12-28	0	0.315	0.310	0.315	0.310	0.320	2,115,000	658,600	0.3114	67.96	66.88	67.96	66.88	69.03	9,804	67.178	-3.08%
2016-12-23	0	0.325	0.315	0.325	0.315	0.325	2,625,000	838,525	0.3194	70.11	67.96	70.11	67.96	70.11	12,168	68.913	-1.52%
2016-12-22	0	0.330	0.325	0.330	0.320	0.330	1,790,000	578,150	0.3230	71.19	70.11	71.19	69.03	71.19	8,297	69.679	-1.49%
2016-12-21	0	0.335	0.325	0.335	0.315	0.340	5,595,000	1,859,250	0.3323	72.27	70.11	72.27	67.96	73.35	25,935	71.689	0.00%
2016-12-20	0	0.335	0.330	0.335	0.325	0.340	820,000	271,500	0.3311	72.27	71.19	72.27	70.11	73.35	3,801	71.428	-1.47%
2016-12-19	0	0.340	0.335	0.340	0.320	0.340	1,905,000	627,625	0.3295	73.35	72.27	73.35	69.03	73.35	8,830	71.075	1.49%
2016-12-16	0	0.335	0.330	0.335	0.325	0.335	17,890,000	5,903,700	0.3300	72.27	71.19	72.27	70.11	72.27	82,927	71.191	0.00%
2016-12-15	0	0.335	0.330	0.335	0.325	0.335	965,000	317,825	0.3294	72.27	71.19	72.27	70.11	72.27	4,473	71.052	0.00%
2016-12-14	0	0.335	0.330	0.335	0.325	0.350	32,700,000	10,939,975	0.3346	72.27	71.19	72.27	70.11	75.51	151,577	72.174	0.00%
2016-12-13	0	0.335	0.330	0.335	0.325	0.350	2,530,000	832,150	0.3289	72.27	71.19	72.27	70.11	75.51	11,728	70.957	0.00%
2016-12-12	0	0.335	0.330	0.335	0.325	0.345	3,475,000	1,149,650	0.3308	72.27	71.19	72.27	70.11	74.43	16,108	71.371	0.00%
2016-12-09	0	0.335	0.330	0.335	0.330	0.340	2,360,000	790,275	0.3349	72.27	71.19	72.27	71.19	73.35	10,940	72.240	-2.90%
2016-12-08	0	0.345	0.340	0.345	0.335	0.345	685,000	232,325	0.3392	74.43	73.35	74.43	72.27	74.43	3,175	73.168	0.00%
2016-12-07	0	0.345	0.340	0.345	0.335	0.345	2,725,000	932,000	0.3420	74.43	73.35	74.43	72.27	74.43	12,631	73.784	-1.43%
2016-12-06	0	0.350	0.345	0.350	0.340	0.350	1,360,000	470,175	0.3457	75.51	74.43	75.51	73.35	75.51	6,304	74.582	0.00%
2016-12-05	0	0.350	0.345	0.350	0.345	0.350	1,260,000	437,775	0.3474	75.51	74.43	75.51	74.43	75.51	5,841	74.954	0.00%
2016-12-02	0	0.350	0.345	0.350	0.345	0.350	645,000	223,175	0.3460	75.51	74.43	75.51	74.43	75.51	2,990	74.645	-1.41%
2016-12-01	0	0.355	0.345	0.355	0.345	0.355	2,475,000	865,525	0.3497	76.58	74.43	76.58	74.43	76.58	11,473	75.443	2.90%
2016-11-30	0	0.345	0.340	0.345	0.340	0.345	4,990,000	1,704,900	0.3417	74.43	73.35	74.43	73.35	74.43	23,131	73.708	1.47%
2016-11-29	0	0.340	0.330	0.340	0.330	0.350	4,125,000	1,386,825	0.3362	73.35	71.19	73.35	71.19	75.51	19,121	72.529	-1.45%
2016-11-28	0	0.345	0.340	0.345	0.340	0.360	10,985,000	3,804,250	0.3463	74.43	73.35	74.43	73.35	77.66	50,920	74.711	-1.43%
2016-11-25	0	0.350	0.345	0.350	0.345	0.350	935,000	323,650	0.3461	75.51	74.43	75.51	74.43	75.51	4,334	74.675	0.00%
2016-11-24	0	0.350	0.345	0.350	0.345	0.365	5,735,000	2,004,125	0.3495	75.51	74.43	75.51	74.43	78.74	26,584	75.389	-1.41%
2016-11-23	0	0.355	0.350	0.355	0.350	0.360	1,405,000	495,725	0.3528	76.58	75.51	76.58	75.51	77.66	6,513	76.116	0.00%
2016-11-22	0	0.355	0.355	0.360	0.350	0.360	1,570,000	555,125	0.3536	76.58	76.58	77.66	75.51	77.66	7,278	76.279	-1.39%
2016-11-21	0	0.360	0.350	0.360	0.350	0.365	2,440,000	858,900	0.3520	77.66	75.51	77.66	75.51	78.74	11,310	75.939	0.00%
2016-11-18	0	0.360	0.355	0.360	0.345	0.360	5,950,000	2,094,250	0.3520	77.66	76.58	77.66	74.43	77.66	27,581	75.932	0.00%
2016-11-17	0	0.360	0.355	0.360	0.355	0.370	2,710,000	970,325	0.3581	77.66	76.58	77.66	76.58	79.82	12,562	77.243	-1.37%
2016-11-16	0	0.365	0.360	0.365	0.360	0.380	1,585,000	575,975	0.3634	78.74	77.66	78.74	77.66	81.98	7,347	78.395	0.00%
2016-11-15	0	0.365	0.360	0.370	0.360	0.370	5,945,000	2,154,900	0.3625	78.74	77.66	79.82	77.66	79.82	27,557	78.197	0.00%
2016-11-14	0	0.365	0.360	0.365	0.355	0.385	7,420,000	2,718,250	0.3663	78.74	77.66	78.74	76.58	83.06	34,395	79.031	-1.35%
2016-11-11	0	0.370	0.365	0.370	0.360	0.370	2,595,000	940,975	0.3626	79.82	78.74	79.82	77.66	79.82	12,029	78.227	1.37%
2016-11-10	0	0.365	0.365	0.370	0.360	0.390	7,670,000	2,824,600	0.3683	78.74	78.74	79.82	77.66	84.14	35,553	79.447	0.00%
2016-11-09	0	0.365	0.365	0.370	0.355	0.380	3,860,000	1,408,725	0.3650	78.74	78.74	79.82	76.58	81.98	17,893	78.732	-3.95%
2016-11-08	0	0.380	0.375	0.380	0.370	0.385	10,545,000	3,962,400	0.3758	81.98	80.90	81.98	79.82	83.06	48,880	81.064	1.33%
2016-11-07	0	0.375	0.365	0.380	0.360	0.380	1,980,000	731,125	0.3693	80.90	78.74	81.98	77.66	81.98	9,178	79.660	2.74%
2016-11-04	0	0.365	0.365	0.370	0.365	0.380	1,245,000	461,175	0.3704	78.74	78.74	79.82	78.74	81.98	5,771	79.912	0.00%
2016-11-03	0	0.365	0.360	0.365	0.360	0.375	3,320,000	1,224,575	0.3688	78.74	77.66	78.74	77.66	80.90	15,389	79.572	1.39%
2016-11-02	0	0.360	0.360	0.370	0.360	0.380	4,305,000	1,592,475	0.3699	77.66	77.66	79.82	77.66	81.98	19,955	79.802	-6.49%
2016-11-01	0	0.385	0.380	0.385	0.375	0.390	5,510,000	2,108,275	0.3826	83.06	81.98	83.06	80.90	84.14	25,541	82.545	-1.28%
2016-10-31	0	0.390	0.390	0.395	0.380	0.405	6,290,000	2,508,000	0.3987	84.14	84.14	85.21	81.98	87.37	29,157	86.018	0.00%
2016-10-28	0	0.390	0.380	0.390	0.375	0.425	11,900,000	4,767,775	0.4007	84.14	81.98	84.14	80.90	91.69	55,161	86.434	-4.88%
2016-10-27	0	0.410	0.405	0.410	0.380	0.430	52,075,000	21,050,950	0.4042	88.45	87.37	88.45	81.98	92.76	241,388	87.208	5.13%
2016-10-26	0	0.390	0.390	0.395	0.345	0.390	10,105,000	3,783,975	0.3745	84.14	84.14	85.21	74.43	84.14	46,841	80.784	9.86%
2016-10-25	0	0.355	0.345	0.355	0.345	0.360	3,035,000	1,063,775	0.3505	76.58	74.43	76.58	74.43	77.66	14,068	75.614	1.43%
2016-10-24	0	0.350	0.340	0.350	0.340	0.350	3,240,000	1,119,275	0.3455	75.51	73.35	75.51	73.35	75.51	15,019	74.526	-1.41%
2016-10-20	0	0.355	0.350	0.355	0.345	0.365	5,980,000	2,144,700	0.3586	76.58	75.51	76.58	74.43	78.74	27,720	77.371	2.90%
2016-10-19	0	0.345	0.345	0.350	0.340	0.350	2,005,000	688,575	0.3434	74.43	74.43	75.51	73.35	75.51	9,294	74.088	-1.43%
2016-10-18	0	0.350	0.340	0.350	0.340	0.360	3,500,000	1,227,475	0.3507	75.51	73.35	75.51	73.35	77.66	16,224	75.659	0.00%
2016-10-17	0	0.350	0.345	0.350	0.335	0.350	2,735,000	932,500	0.3410	75.51	74.43	75.51	72.27	75.51	12,678	73.554	0.00%
2016-10-14	0	0.350	0.345	0.350	0.330	0.350	9,855,000	3,345,600	0.3395	75.51	74.43	75.51	71.19	75.51	45,682	73.237	2.94%
2016-10-13	0	0.340	0.335	0.340	0.335	0.360	7,185,000	2,461,500	0.3426	73.35	72.27	73.35	72.27	77.66	33,305	73.907	-5.56%
2016-10-12	0	0.360	0.355	0.360	0.315	0.370	21,025,000	7,335,325	0.3489	77.66	76.58	77.66	67.96	79.82	97,459	75.266	-2.70%
2016-10-11	0	0.370	0.365	0.375	0.355	0.385	16,225,000	5,943,125	0.3663	79.82	78.74	80.90	76.58	83.06	75,209	79.021	-5.13%
2016-10-07	0	0.390	0.385	0.390	0.375	0.390	5,055,000	1,932,400	0.3823	84.14	83.06	84.14	80.90	84.14	23,432	82.469	0.00%
2016-10-06	0	0.390	0.385	0.390	0.370	0.395	7,360,000	2,856,100	0.3881	84.14	83.06	84.14	79.82	85.21	34,116	83.716	4.00%
2016-10-05	0	0.375	0.370	0.375	0.365	0.380	11,485,000	4,236,200	0.3688	80.90	79.82	80.90	78.74	81.98	53,237	79.572	-1.32%
2016-10-04	0	0.380	0.380	0.385	0.370	0.430	61,020,000	23,742,975	0.3891	81.98	81.98	83.06	79.82	92.76	282,851	83.942	-11.63%
2016-10-03	0	0.430	0.425	0.430	0.430	0.455	15,060,000	6,659,850	0.4422	92.76	91.69	92.76	92.76	98.16	69,809	95.401	-2.27%
2016-09-30	0	0.440	0.435	0.450	0.420	0.460	31,515,000	14,020,500	0.4449	94.92	93.84	97.08	90.61	99.24	146,084	95.975	-4.35%
2016-09-29	0	0.460	0.460	0.465	0.405	0.465	46,015,000	20,312,300	0.4414	99.24	99.24	100.3	87.37	100.3	213,297	95.230	9.52%
2016-09-28	0	0.420	0.415	0.420	0.400	0.430	23,170,000	9,455,475	0.4081	90.61	89.53	90.61	86.29	92.76	107,402	88.038	0.00%
2016-09-27	0	0.420	0.415	0.420	0.405	0.420	10,520,000	4,353,600	0.4138	90.61	89.53	90.61	87.37	90.61	48,764	89.278	2.44%
2016-09-26	0	0.410	0.405	0.410	0.405	0.445	53,625,000	22,490,325	0.4194	88.45	87.37	88.45	87.37	96.00	248,573	90.478	0.00%
2016-09-23	0	0.410	0.410	0.415	0.345	0.415	59,745,000	23,049,375	0.3858	88.45	88.45	89.53	74.43	89.53	276,941	83.228	17.14%
2016-09-22	0	0.350	0.345	0.350	0.340	0.365	19,100,000	6,680,525	0.3498	75.51	74.43	75.51	73.35	78.74	88,536	75.456	0.00%
2016-09-21	0	0.350	0.345	0.350	0.330	0.355	25,695,000	8,758,875	0.3409	75.51	74.43	75.51	71.19	76.58	119,106	73.538	-1.41%
2016-09-20	0	0.355	0.350	0.355	0.340	0.370	42,530,000	15,066,925	0.3543	76.58	75.51	76.58	73.35	79.82	197,143	76.426	0.00%
2016-09-19	0	0.355	0.355	0.360	0.285	0.360	104,870,000	35,060,575	0.3343	76.58	76.58	77.66	61.48	77.66	486,113	72.124	22.41%
2016-09-15	0	0.290	0.285	0.290	0.255	0.300	88,110,000	24,200,675	0.2747	62.56	61.48	62.56	55.01	64.72	408,424	59.254	3.57%
2016-09-14	0	0.280	0.275	0.280	0.241	0.285	53,260,000	13,824,630	0.2596	60.40	59.33	60.40	51.99	61.48	246,881	55.997	5.66%
2016-09-13	0	0.265	0.255	0.265	0.260	0.310	142,875,000	36,299,825	0.2541	57.17	55.01	57.17	56.09	66.88	662,281	54.810	-5.36%
2016-09-12	0	0.280	0.275	0.280	0.238	0.310	115,545,000	32,694,380	0.2830	60.40	59.33	60.40	51.34	66.88	535,596	61.043	9.80%
2016-09-09	0	0.255	0.255	0.260	0.222	0.255	89,100,000	21,326,915	0.2394	55.01	55.01	56.09	47.89	55.01	413,013	51.637	14.86%
2016-09-08	0	0.222	0.223	0.224	0.203	0.223	58,850,000	12,665,775	0.2152	47.89	48.11	48.32	43.79	48.11	272,793	46.430	7.77%
2016-09-07	0	0.206	0.204	0.207	0.200	0.224	40,365,000	8,343,625	0.2067	44.44	44.01	44.66	43.15	48.32	187,107	44.593	3.00%
2016-09-06	0	0.200	0.199	0.200	0.197	0.200	8,395,000	1,668,490	0.1987	43.15	42.93	43.15	42.50	43.15	38,914	42.876	0.00%
2016-09-05	0	0.200	0.199	0.200	0.195	0.204	10,875,000	2,153,920	0.1981	43.15	42.93	43.15	42.07	44.01	50,410	42.728	2.04%
2016-09-02	0	0.196	0.198	0.200	0.195	0.200	6,080,000	1,200,565	0.1975	42.28	42.71	43.15	42.07	43.15	28,183	42.599	-1.51%
2016-09-01	0	0.199	0.195	0.199	0.187	0.200	14,925,000	2,866,550	0.1921	42.93	42.07	42.93	40.34	43.15	69,183	41.434	1.02%
2016-08-31	0	0.197	0.193	0.197	0.193	0.198	4,380,000	854,165	0.1950	42.50	41.64	42.50	41.64	42.71	20,303	42.071	-1.01%
2016-08-30	0	0.199	0.194	0.199	0.192	0.206	13,535,000	2,673,225	0.1975	42.93	41.85	42.93	41.42	44.44	62,740	42.608	1.02%
2016-08-29	0	0.197	0.196	0.198	0.194	0.205	13,220,000	2,646,550	0.2002	42.50	42.28	42.71	41.85	44.22	61,280	43.188	1.03%
2016-08-26	0	0.195	0.193	0.195	0.192	0.202	6,420,000	1,247,145	0.1943	42.07	41.64	42.07	41.42	43.58	29,759	41.908	2.09%
2016-08-25	0	0.191	0.190	0.193	0.186	0.196	7,845,000	1,487,185	0.1896	41.20	40.99	41.64	40.13	42.28	36,365	40.896	-1.04%
2016-08-24	0	0.193	0.193	0.195	0.193	0.199	4,580,000	893,485	0.1951	41.64	41.64	42.07	41.64	42.93	21,230	42.086	-2.03%
2016-08-23	0	0.197	0.197	0.198	0.196	0.203	9,565,000	1,901,120	0.1988	42.50	42.50	42.71	42.28	43.79	44,337	42.878	-1.50%
2016-08-22	0	0.200	0.199	0.200	0.197	0.212	33,920,000	6,811,900	0.2008	43.15	42.93	43.15	42.50	45.74	157,232	43.324	-0.50%
2016-08-19	0	0.201	0.201	0.202	0.200	0.216	16,305,000	3,344,585	0.2051	43.36	43.36	43.58	43.15	46.60	75,580	44.252	-2.90%
2016-08-18	0	0.207	0.206	0.207	0.205	0.215	14,305,000	2,976,200	0.2081	44.66	44.44	44.66	44.22	46.38	66,309	44.884	-0.48%
2016-08-17	0	0.208	0.208	0.210	0.199	0.235	104,730,000	22,544,860	0.2153	44.87	44.87	45.30	42.93	50.70	485,464	46.440	1.46%
2016-08-16	0	0.205	0.204	0.206	0.177	0.209	95,025,000	18,213,120	0.1917	44.22	44.01	44.44	38.18	45.09	440,478	41.349	5.67%
2016-08-15	0	0.194	0.194	0.195	0.188	0.215	42,500,000	8,387,525	0.1974	41.85	41.85	42.07	40.56	46.38	197,004	42.575	-4.90%
2016-08-12	0	0.204	0.204	0.205	0.200	0.218	30,420,000	6,283,060	0.2065	44.01	44.01	44.22	43.15	47.03	141,009	44.558	-6.42%
2016-08-11	0	0.218	0.217	0.220	0.214	0.229	41,160,000	9,046,730	0.2198	47.03	46.81	47.46	46.17	49.40	190,793	47.417	-0.91%
2016-08-10	0	0.220	0.222	0.224	0.215	0.255	103,495,000	24,018,845	0.2321	47.46	47.89	48.32	46.38	55.01	479,740	50.066	2.80%
2016-08-09	0	0.214	0.213	0.214	0.212	0.236	64,195,000	14,310,310	0.2229	46.17	45.95	46.17	45.74	50.91	297,569	48.091	-4.89%
2016-08-08	0	0.225	0.223	0.225	0.213	0.243	64,130,000	14,690,970	0.2291	48.54	48.11	48.54	45.95	52.42	297,268	49.420	-4.26%
2016-08-05	0	0.235	0.234	0.235	0.198	0.255	160,810,000	35,995,550	0.2238	50.70	50.48	50.70	42.71	55.01	745,417	48.289	-1.67%
2016-08-04	0	0.239	0.239	0.240	0.216	0.375	478,185,000	130,243,695	0.2724	51.56	51.56	51.78	46.60	80.90	2,216,574	58.759	2.58%
2016-08-03	0	0.233	0.233	0.234	0.120	0.240	559,545,000	106,903,720	0.1911	50.27	50.27	50.48	25.89	51.78	2,593,709	41.217	90.98%
2016-08-01	0	0.122	0.122	0.124	0.098	0.136	288,055,000	34,136,015	0.1185	26.32	26.32	26.75	21.14	29.34	1,335,247	25.565	22.00%
2016-07-29	0	0.100	0.101	0.102	0.078	0.450	448,785,000	54,893,080	0.1223	21.57	21.79	22.00	16.83	97.08	2,080,293	26.387	-76.19%
2016-07-28	0	0.420	0.420	0.440	0.400	1.840	6,985,000	4,570,325	0.6543	90.61	90.61	94.92	86.29	396.9	32,378	141.15	-76.67%
2016-07-27	0	1.800	1.700	1.800	1.840	1.840	850,000	1,564,000	1.8400	388.3	366.7	388.3	396.9	396.9	3,940	396.95	-1.64%
2016-07-26	0	1.830	1.740	1.830	1.740	1.880	10,150,000	18,304,500	1.8034	394.8	375.4	394.8	375.4	405.6	47,049	389.05	-1.08%
2016-07-25	0	1.850	1.710	1.850	1.730	1.890	10,520,000	18,808,900	1.7879	399.1	368.9	399.1	373.2	407.7	48,764	385.71	-2.12%
2016-07-22	0	1.890	1.710	1.890	1.630	1.910	4,130,000	7,508,850	1.8181	407.7	368.9	407.7	351.6	412.0	19,144	392.23	-1.56%
2016-07-21	0	1.920	1.740	1.920	1.780	1.920	3,155,000	5,950,700	1.8861	414.2	375.4	414.2	384.0	414.2	14,625	406.90	2.67%
2016-07-20	0	1.870	1.810	1.890	1.740	1.890	6,750,000	12,406,650	1.8380	403.4	390.5	407.7	375.4	407.7	31,289	396.52	3.89%
2016-07-19	0	1.800	1.710	1.930	1.590	2.050	3,060,000	5,725,950	1.8712	388.3	368.9	416.4	343.0	442.2	14,184	403.68	-7.22%
2016-07-18	0	1.940	1.800	1.940	1.580	1.950	6,255,000	10,372,150	1.6582	418.5	388.3	418.5	340.9	420.7	28,994	357.73	22.78%
2016-07-15	0	1.580	1.440	1.580	1.350	1.580	1,710,000	2,433,200	1.4229	340.9	310.7	340.9	291.2	340.9	7,927	306.97	14.49%
2016-07-14	0	1.380	1.150	1.380	1.310	1.380	1,770,000	2,321,200	1.3114	297.7	248.1	297.7	282.6	297.7	8,205	282.91	6.98%
2016-07-13	0	1.290	1.220	1.290	1.180	1.290	3,450,000	4,340,400	1.2581	278.3	263.2	278.3	254.6	278.3	15,992	271.41	4.03%
2016-07-12	0	1.240	1.200	1.240	1.190	1.250	1,425,000	1,779,600	1.2488	267.5	258.9	267.5	256.7	269.7	6,605	269.41	3.33%
2016-07-11	0	1.200	1.070	1.200	1.000	1.200	115,000	116,000	1.0087	258.9	230.8	258.9	215.7	258.9	533	217.61	-2.44%
2016-07-08	0	1.230	1.170	1.230	1.200	1.230	1,700,000	2,079,250	1.2231	265.3	252.4	265.3	258.9	265.3	7,880	263.86	5.13%
2016-07-07	0	1.170	1.120	1.170	1.110	1.190	7,610,000	8,800,950	1.1565	252.4	241.6	252.4	239.5	256.7	35,275	249.49	0.00%
2016-07-06	0	1.170	1.080	1.170	1.040	1.180	2,585,000	2,757,450	1.0667	252.4	233.0	252.4	224.4	254.6	11,982	230.12	3.54%
2016-07-05	0	1.130	1.120	1.170	0.980	1.200	6,885,000	7,508,050	1.0905	243.8	241.6	252.4	211.4	258.9	31,915	235.25	4.63%
2016-07-04	0	1.080	1.000	1.080	0.910	1.100	1,870,000	1,939,050	1.0369	233.0	215.7	233.0	196.3	237.3	8,668	223.70	18.68%
2016-06-30	0	0.910	0.910	0.990	0.900	1.000	70,000	65,900	0.9414	196.3	196.3	213.6	194.2	215.7	324	203.10	-9.00%
2016-06-29	0	1.000	0.900	1.000	0.880	1.000	60,000	56,600	0.9433	215.7	194.2	215.7	189.8	215.7	278	203.51	3.09%
2016-06-28	0	0.970	0.860	0.970	0.930	0.970	6,165,000	5,894,050	0.9561	209.3	185.5	209.3	200.6	209.3	28,577	206.25	4.30%
2016-06-27	0	0.930	0.880	0.930	0.880	0.950	1,530,000	1,449,900	0.9476	200.6	189.8	200.6	189.8	204.9	7,092	204.44	5.68%
2016-06-24	0	0.880	0.800	0.880	0.880	0.880	2,130,000	1,874,400	0.8800	189.8	172.6	189.8	189.8	189.8	9,873	189.84	1.15%
2016-06-23	0	0.870	0.780	0.870	0.750	0.880	2,900,000	2,314,200	0.7980	187.7	168.3	187.7	161.8	189.8	13,443	172.15	1.16%
2016-06-22	0	0.860	0.800	0.880	0.800	0.880	1,635,000	1,429,400	0.8743	185.5	172.6	189.8	172.6	189.8	7,579	188.60	1.18%
2016-06-21	0	0.850	0.730	0.850	-	-	0	0	-	183.4	157.5	183.4	-	-	0	-	0.00%
2016-06-20	0	0.850	0.750	0.850	-	-	0	0	-	183.4	161.8	183.4	-	-	0	-	0.00%
2016-06-17	0	0.850	0.810	0.850	0.770	0.850	2,900,000	2,456,250	0.8470	183.4	174.7	183.4	166.1	183.4	13,443	182.72	8.97%
2016-06-16	0	0.780	0.690	0.780	0.790	0.790	2,500,000	1,975,000	0.7900	168.3	148.9	168.3	170.4	170.4	11,588	170.43	9.86%
2016-06-15	0	0.710	0.710	0.800	0.700	0.800	4,035,000	3,025,500	0.7498	153.2	153.2	172.6	151.0	172.6	18,704	161.76	-8.97%
2016-06-14	0	0.780	0.680	0.780	0.780	0.780	3,000,000	2,340,000	0.7800	168.3	146.7	168.3	168.3	168.3	13,906	168.27	2.63%
2016-06-13	0	0.760	0.670	0.760	0.680	0.770	4,125,000	3,015,000	0.7309	164.0	144.5	164.0	146.7	166.1	19,121	157.68	-1.30%
2016-06-10	0	0.770	0.670	0.770	0.720	0.770	95,000	72,600	0.7642	166.1	144.5	166.1	155.3	166.1	440	164.86	14.93%
2016-06-08	0	0.670	0.670	0.750	0.650	0.800	2,620,000	2,093,100	0.7989	144.5	144.5	161.8	140.2	172.6	12,145	172.35	-12.99%
2016-06-07	0	0.770	0.650	-	-	-	0	0	-	166.1	140.2	-	-	-	0	-	0.00%
2016-06-06	0	0.770	0.700	0.770	0.770	0.770	25,000	19,250	0.7700	166.1	151.0	166.1	166.1	166.1	116	166.11	2.67%
2016-06-03	0	0.750	0.750	0.800	0.700	0.700	2,950,000	2,065,000	0.7000	161.8	161.8	172.6	151.0	151.0	13,674	151.01	11.94%
2016-06-02	0	0.670	0.600	-	-	-	0	0	-	144.5	129.4	-	-	-	0	-	0.00%
2016-06-01	0	0.670	0.600	-	-	-	0	0	-	144.5	129.4	-	-	-	0	-	0.00%
2016-05-31	0	0.670	0.600	-	-	-	0	0	-	144.5	129.4	-	-	-	0	-	0.00%
2016-05-30	0	0.670	0.600	-	-	-	0	0	-	144.5	129.4	-	-	-	0	-	0.00%
2016-05-27	0	0.670	0.600	0.670	0.670	0.670	2,000,000	1,340,000	0.6700	144.5	129.4	144.5	144.5	144.5	9,271	144.54	3.08%
2016-05-26	0	0.650	0.600	0.670	0.600	0.650	130,000	79,500	0.6115	140.2	129.4	144.5	129.4	140.2	603	131.93	-2.99%
2016-05-25	0	0.670	0.600	0.670	-	-	0	0	-	144.5	129.4	144.5	-	-	0	-	0.00%
2016-05-24	0	0.670	0.610	0.670	-	-	0	0	-	144.5	131.6	144.5	-	-	0	-	0.00%
2016-05-23	0	0.670	0.610	0.670	0.660	0.670	1,905,000	1,264,150	0.6636	144.5	131.6	144.5	142.4	144.5	8,830	143.16	3.08%
2016-05-20	0	0.650	0.600	-	-	-	0	0	-	140.2	129.4	-	-	-	0	-	0.00%
2016-05-19	0	0.650	0.600	-	0.650	0.650	100,000	65,000	0.6500	140.2	129.4	-	140.2	140.2	464	140.23	0.00%
2016-05-18	0	0.650	0.600	-	0.650	0.650	10,000	6,500	0.6500	140.2	129.4	-	140.2	140.2	46	140.23	0.00%
2016-05-17	0	0.650	0.600	-	-	-	0	0	-	140.2	129.4	-	-	-	0	-	0.00%
2016-05-16	0	0.650	0.610	0.650	0.650	0.650	4,065,000	2,642,250	0.6500	140.2	131.6	140.2	140.2	140.2	18,843	140.23	0.00%
2016-05-13	0	0.650	0.600	0.650	0.650	0.650	45,000	29,250	0.6500	140.2	129.4	140.2	140.2	140.2	209	140.23	0.00%
2016-05-12	0	0.650	0.600	0.650	-	-	0	0	-	140.2	129.4	140.2	-	-	0	-	0.00%
2016-05-11	0	0.650	0.600	0.650	0.600	0.650	65,000	41,000	0.6308	140.2	129.4	140.2	129.4	140.2	301	136.08	0.00%
2016-05-10	0	0.650	0.600	0.650	0.640	0.650	1,260,000	806,500	0.6401	140.2	129.4	140.2	138.1	140.2	5,841	138.09	0.00%
2016-05-09	0	0.650	0.600	0.650	0.650	0.650	45,000	29,250	0.6500	140.2	129.4	140.2	140.2	140.2	209	140.23	1.56%
2016-05-06	0	0.640	0.600	0.650	0.640	0.640	5,000,000	3,200,000	0.6400	138.1	129.4	140.2	138.1	138.1	23,177	138.07	-1.54%
2016-05-05	0	0.650	0.600	0.650	-	-	0	0	-	140.2	129.4	140.2	-	-	0	-	0.00%
2016-05-04	0	0.650	0.600	0.650	0.650	0.650	80,000	52,000	0.6500	140.2	129.4	140.2	140.2	140.2	371	140.23	0.00%
2016-05-03	0	0.650	0.600	0.660	0.650	0.650	80,000	52,000	0.6500	140.2	129.4	142.4	140.2	140.2	371	140.23	1.56%
2016-04-29	0	0.640	0.600	0.650	-	-	0	0	-	138.1	129.4	140.2	-	-	0	-	0.00%
2016-04-28	0	0.640	0.600	0.650	-	-	0	0	-	138.1	129.4	140.2	-	-	0	-	0.00%
2016-04-27	0	0.640	0.600	0.640	0.580	0.650	3,080,000	1,997,200	0.6484	138.1	129.4	138.1	125.1	140.2	14,277	139.89	-1.54%
2016-04-26	0	0.650	0.600	0.650	-	-	0	0	-	140.2	129.4	140.2	-	-	0	-	0.00%
2016-04-25	0	0.650	0.600	0.650	0.650	0.650	15,000	9,750	0.6500	140.2	129.4	140.2	140.2	140.2	70	140.23	-1.52%
2016-04-22	0	0.660	0.600	0.660	-	-	0	0	-	142.4	129.4	142.4	-	-	0	-	-1.49%
2016-04-21	0	0.670	0.600	0.670	0.670	0.680	2,030,000	1,360,150	0.6700	144.5	129.4	144.5	144.5	146.7	9,410	144.55	-1.47%
2016-04-20	0	0.680	0.600	0.690	0.600	0.730	6,370,000	4,221,300	0.6627	146.7	129.4	148.9	129.4	157.5	29,527	142.96	3.03%
2016-04-19	0	0.660	0.540	0.680	-	-	0	0	-	142.4	116.5	146.7	-	-	0	-	0.00%
2016-04-18	0	0.660	0.540	0.680	-	-	0	0	-	142.4	116.5	146.7	-	-	0	-	0.00%
2016-04-15	0	0.660	0.540	0.670	-	-	0	0	-	142.4	116.5	144.5	-	-	0	-	0.00%
2016-04-14	0	0.660	0.610	0.660	0.630	0.670	3,065,000	2,021,450	0.6595	142.4	131.6	142.4	135.9	144.5	14,207	142.28	-1.49%
2016-04-13	0	0.670	0.510	0.670	-	-	0	0	-	144.5	110.0	144.5	-	-	0	-	0.00%
2016-04-12	0	0.670	0.610	0.670	0.600	0.700	3,560,000	2,323,550	0.6527	144.5	131.6	144.5	129.4	151.0	16,502	140.80	-2.90%
2016-04-11	0	0.690	0.570	0.690	-	-	0	0	-	148.9	123.0	148.9	-	-	0	-	-5.48%
2016-04-08	0	0.730	0.570	0.740	-	-	0	0	-	157.5	123.0	159.6	-	-	0	-	0.00%
2016-04-07	0	0.730	0.570	0.730	0.730	0.730	125,000	91,250	0.7300	157.5	123.0	157.5	157.5	157.5	579	157.48	-1.35%
2016-04-06	0	0.740	0.500	0.770	-	-	0	0	-	159.6	107.9	166.1	-	-	0	-	0.00%
2016-04-05	0	0.740	0.590	0.740	-	-	0	0	-	159.6	127.3	159.6	-	-	0	-	-1.33%
2016-04-01	0	0.750	0.600	0.750	0.690	0.750	250,000	181,500	0.7260	161.8	129.4	161.8	148.9	161.8	1,159	156.62	-1.32%
2016-03-31	0	0.760	0.680	0.760	-	-	0	0	-	164.0	146.7	164.0	-	-	0	-	0.00%
2016-03-30	0	0.760	0.680	0.760	0.730	0.790	1,950,000	1,537,500	0.7885	164.0	146.7	164.0	157.5	170.4	9,039	170.10	4.11%
2016-03-29	0	0.730	0.680	0.730	-	-	0	0	-	157.5	146.7	157.5	-	-	0	-	-7.59%
2016-03-24	0	0.790	0.700	0.790	0.750	0.790	100,000	77,000	0.7700	170.4	151.0	170.4	161.8	170.4	464	166.11	0.00%
2016-03-23	0	0.790	0.700	0.790	0.650	0.800	4,400,000	2,954,500	0.6715	170.4	151.0	170.4	140.2	172.6	20,396	144.86	5.33%
2016-03-22	0	0.750	0.700	0.750	0.700	0.770	7,150,000	5,465,500	0.7644	161.8	151.0	161.8	151.0	166.1	33,143	164.91	-11.76%
2016-03-21	0	0.850	0.650	0.850	-	-	0	0	-	183.4	140.2	183.4	-	-	0	-	0.00%
2016-03-18	0	0.850	0.630	0.850	0.740	0.850	2,650,000	2,103,500	0.7938	183.4	135.9	183.4	159.6	183.4	12,284	171.24	13.33%
2016-03-17	0	0.750	0.610	0.750	0.610	0.750	4,650,000	3,243,000	0.6974	161.8	131.6	161.8	131.6	161.8	21,555	150.46	13.64%
2016-03-16	0	0.660	0.550	0.660	-	-	0	0	-	142.4	118.7	142.4	-	-	0	-	-1.35%
2016-03-15	0	0.669	0.570	0.690	-	-	0	0	-	144.3	123.0	148.9	-	-	0	-	0.00%
2016-03-14	0	6.690	6.410	6.690	6.500	6.690	500,000	3,341,250	6.6825	144.3	138.3	144.3	140.2	144.3	23,177	144.16	0.00%
2016-03-11	0	6.690	6.410	6.690	6.700	6.700	5,000	33,500	6.7000	144.3	138.3	144.3	144.5	144.5	232	144.54	2.92%
2016-03-10	0	6.500	6.400	6.700	6.500	6.500	10,000	65,000	6.5000	140.2	138.1	144.5	140.2	140.2	464	140.23	-0.91%
2016-03-09	0	6.560	6.400	6.880	6.560	6.560	5,000	32,800	6.5600	141.5	138.1	148.4	141.5	141.5	232	141.52	-1.80%
2016-03-08	0	6.680	6.320	6.700	6.570	6.700	175,000	1,171,000	6.6914	144.1	136.3	144.5	141.7	144.5	8,112	144.36	0.15%
2016-03-07	0	6.670	6.300	6.680	6.200	6.690	460,000	3,006,050	6.5349	143.9	135.9	144.1	133.8	144.3	21,323	140.98	-0.30%
2016-03-04	0	6.690	6.110	6.690	6.100	6.690	25,000	158,250	6.3300	144.3	131.8	144.3	131.6	144.3	1,159	136.56	-0.30%
2016-03-03	0	6.710	6.200	6.710	6.690	6.770	370,000	2,487,000	6.7216	144.8	133.8	144.8	144.3	146.1	17,151	145.01	2.60%
2016-03-02	0	6.540	5.700	6.780	-	-	0	0	-	141.1	123.0	146.3	-	-	0	-	0.00%
2016-03-01	0	6.540	5.850	6.750	6.540	6.540	5,000	32,700	6.5400	141.1	126.2	145.6	141.1	141.1	232	141.09	-0.91%
2016-02-29	0	6.600	6.200	6.600	6.590	6.600	140,000	923,900	6.5993	142.4	133.8	142.4	142.2	142.4	6,490	142.37	0.92%
2016-02-26	0	6.540	6.060	6.540	6.540	6.540	5,000	32,700	6.5400	141.1	130.7	141.1	141.1	141.1	232	141.09	0.62%
2016-02-25	0	6.500	6.010	6.700	6.400	6.700	740,000	4,849,000	6.5527	140.2	129.7	144.5	138.1	144.5	34,302	141.36	-2.84%
2016-02-24	0	6.690	6.360	6.690	6.700	6.700	50,000	335,000	6.7000	144.3	137.2	144.3	144.5	144.5	2,318	144.54	2.92%
2016-02-23	0	6.500	6.010	6.800	6.500	6.500	10,000	65,000	6.5000	140.2	129.7	146.7	140.2	140.2	464	140.23	-4.41%
2016-02-22	0	6.800	6.310	6.800	6.430	6.800	850,000	5,622,700	6.6149	146.7	136.1	146.7	138.7	146.7	39,401	142.71	4.45%
2016-02-19	0	6.510	5.550	6.840	6.510	6.850	510,000	3,489,100	6.8414	140.4	119.7	147.6	140.4	147.8	23,640	147.59	-4.26%
2016-02-18	0	6.800	6.410	6.800	6.750	6.800	95,000	645,650	6.7963	146.7	138.3	146.7	145.6	146.7	4,404	146.62	1.49%
2016-02-17	0	6.700	6.060	6.850	6.500	6.880	845,000	5,770,650	6.8292	144.5	130.7	147.8	140.2	148.4	39,169	147.33	-1.47%
2016-02-16	0	6.800	6.120	6.800	6.450	6.800	50,000	333,000	6.6600	146.7	132.0	146.7	139.1	146.7	2,318	143.68	3.19%
2016-02-15	0	6.590	5.910	6.640	6.590	6.600	10,000	65,950	6.5950	142.2	127.5	143.2	142.2	142.4	464	142.28	0.00%
2016-02-12	0	6.590	6.070	6.600	6.500	6.590	785,000	5,153,600	6.5651	142.2	130.9	142.4	140.2	142.2	36,388	141.63	1.38%
2016-02-11	0	6.500	6.050	6.600	6.310	6.500	560,000	3,582,000	6.3964	140.2	130.5	142.4	136.1	140.2	25,958	137.99	3.17%
2016-02-05	0	6.300	6.000	6.300	5.700	6.300	45,000	264,500	5.8778	135.9	129.4	135.9	123.0	135.9	2,086	126.80	3.28%
2016-02-04	0	6.100	5.620	6.100	5.600	6.100	20,000	117,000	5.8500	131.6	121.2	131.6	120.8	131.6	927	126.20	-1.13%
2016-02-03	0	6.170	5.660	6.400	-	-	0	0	-	133.1	122.1	138.1	-	-	0	-	0.00%
2016-02-02	0	6.170	5.500	6.200	6.000	6.170	30,000	182,700	6.0900	133.1	118.7	133.8	129.4	133.1	1,391	131.38	2.83%
2016-02-01	0	6.000	5.050	6.200	-	-	0	0	-	129.4	108.9	133.8	-	-	0	-	0.00%
2016-01-29	0	6.000	5.520	6.200	-	-	0	0	-	129.4	119.1	133.8	-	-	0	-	0.00%
2016-01-28	0	6.000	5.520	6.200	-	-	0	0	-	129.4	119.1	133.8	-	-	0	-	0.00%
2016-01-27	0	6.000	5.550	6.130	6.000	6.000	10,000	60,000	6.0000	129.4	119.7	132.2	129.4	129.4	464	129.44	0.00%
2016-01-26	0	6.000	5.560	6.200	5.850	6.000	60,000	355,000	5.9167	129.4	119.9	133.8	126.2	129.4	2,781	127.64	-0.83%
2016-01-25	0	6.050	5.400	6.100	6.000	6.100	85,000	516,250	6.0735	130.5	116.5	131.6	129.4	131.6	3,940	131.03	4.31%
2016-01-22	0	5.800	5.460	5.800	5.340	5.800	30,000	170,950	5.6983	125.1	117.8	125.1	115.2	125.1	1,391	122.93	3.57%
2016-01-21	0	5.600	5.230	5.700	-	-	0	0	-	120.8	112.8	123.0	-	-	0	-	0.00%
2016-01-20	0	5.600	5.310	5.600	5.100	5.600	50,000	270,200	5.4040	120.8	114.6	120.8	110.0	120.8	2,318	116.58	-0.88%
2016-01-19	0	5.650	5.050	5.650	-	-	0	0	-	121.9	108.9	121.9	-	-	0	-	0.00%
2016-01-18	0	5.650	5.140	5.650	5.500	5.700	265,000	1,460,500	5.5113	121.9	110.9	121.9	118.7	123.0	12,284	118.90	-0.88%
2016-01-15	0	5.700	5.200	5.700	5.500	5.700	20,000	112,000	5.6000	123.0	112.2	123.0	118.7	123.0	927	120.81	1.06%
2016-01-14	0	5.640	5.120	5.650	5.440	5.640	60,000	337,400	5.6233	121.7	110.5	121.9	117.4	121.7	2,781	121.31	1.08%
2016-01-13	0	5.580	5.310	5.580	5.580	5.580	20,000	111,600	5.5800	120.4	114.6	120.4	120.4	120.4	927	120.38	3.72%
2016-01-12	0	5.380	5.000	5.380	5.370	5.380	600,000	3,227,950	5.3799	116.1	107.9	116.1	115.8	116.1	27,812	116.06	-0.19%
2016-01-11	0	5.390	5.050	5.390	-	-	0	0	-	116.3	108.9	116.3	-	-	0	-	-0.19%
2016-01-08	0	5.400	5.080	5.400	-	-	0	0	-	116.5	109.6	116.5	-	-	0	-	0.00%
2016-01-07	0	5.400	5.040	5.400	4.950	5.400	755,000	3,956,700	5.2407	116.5	108.7	116.5	106.8	116.5	34,997	113.06	2.47%
2016-01-06	0	5.270	5.030	5.270	-	-	0	0	-	113.7	108.5	113.7	-	-	0	-	0.00%
2016-01-05	0	5.270	5.010	5.270	-	-	0	0	-	113.7	108.1	113.7	-	-	0	-	-0.19%
2016-01-04	0	5.280	5.030	5.280	-	-	0	0	-	113.9	108.5	113.9	-	-	0	-	0.00%
2015-12-31	0	5.280	5.030	5.280	5.280	5.280	20,000	105,600	5.2800	113.9	108.5	113.9	113.9	113.9	927	113.91	3.94%
2015-12-30	0	5.080	5.020	5.250	5.030	5.400	215,000	1,156,000	5.3767	109.6	108.3	113.3	108.5	116.5	9,966	115.99	-3.24%
2015-12-29	0	5.250	5.010	5.480	-	-	0	0	-	113.3	108.1	118.2	-	-	0	-	0.00%
2015-12-28	0	5.250	5.010	5.550	-	-	0	0	-	113.3	108.1	119.7	-	-	0	-	0.00%
2015-12-24	0	5.250	5.010	-	-	-	0	0	-	113.3	108.1	-	-	-	0	-	0.00%
2015-12-23	0	5.250	5.040	5.250	5.050	5.300	85,000	434,500	5.1118	113.3	108.7	113.3	108.9	114.3	3,940	110.28	3.35%
2015-12-22	0	5.080	5.010	5.080	-	-	0	0	-	109.6	108.1	109.6	-	-	0	-	-3.79%
2015-12-21	0	5.280	5.010	5.480	-	-	0	0	-	113.9	108.1	118.2	-	-	0	-	0.00%
2015-12-18	0	5.280	5.010	5.280	5.280	5.280	500,000	2,640,000	5.2800	113.9	108.1	113.9	113.9	113.9	23,177	113.91	0.57%
2015-12-17	0	5.250	5.010	-	-	-	0	0	-	113.3	108.1	-	-	-	0	-	0.00%
2015-12-16	0	5.250	5.010	5.250	-	-	0	0	-	113.3	108.1	113.3	-	-	0	-	-0.94%
2015-12-15	0	5.300	5.050	5.300	4.700	5.300	80,000	410,300	5.1288	114.3	108.9	114.3	101.4	114.3	3,708	110.64	2.91%
2015-12-14	0	5.150	4.990	5.150	5.000	5.200	45,000	230,350	5.1189	111.1	107.7	111.1	107.9	112.2	2,086	110.43	-0.39%
2015-12-11	0	5.170	4.970	5.170	4.900	5.180	90,000	459,400	5.1044	111.5	107.2	111.5	105.7	111.7	4,172	110.12	1.57%
2015-12-10	0	5.090	4.700	5.300	-	-	0	0	-	109.8	101.4	114.3	-	-	0	-	0.00%
2015-12-09	0	5.090	4.800	5.090	4.800	5.100	60,000	294,350	4.9058	109.8	103.6	109.8	103.6	110.0	2,781	105.83	-0.20%
2015-12-08	0	5.100	4.750	5.100	4.600	5.150	80,000	391,800	4.8975	110.0	102.5	110.0	99.24	111.1	3,708	105.65	1.19%
2015-12-07	0	5.040	4.400	5.040	-	-	0	0	-	108.7	94.92	108.7	-	-	0	-	-0.20%
2015-12-04	0	5.050	4.300	5.050	-	-	0	0	-	108.9	92.76	108.9	-	-	0	-	0.00%
2015-12-03	0	5.050	4.450	5.050	-	-	0	0	-	108.9	96.00	108.9	-	-	0	-	0.00%
2015-12-02	0	5.050	4.400	5.050	-	-	0	0	-	108.9	94.92	108.9	-	-	0	-	0.00%
2015-12-01	0	5.050	4.600	5.050	-	-	0	0	-	108.9	99.24	108.9	-	-	0	-	-0.20%
2015-11-30	0	5.060	4.300	5.060	-	-	0	0	-	109.2	92.76	109.2	-	-	0	-	-0.20%
2015-11-27	0	5.070	4.400	5.070	-	-	0	0	-	109.4	94.92	109.4	-	-	0	-	-0.20%
2015-11-26	0	5.080	4.650	5.080	-	-	0	0	-	109.6	100.3	109.6	-	-	0	-	-0.20%
2015-11-25	0	5.090	4.700	5.090	-	-	0	0	-	109.8	101.4	109.8	-	-	0	-	-0.39%
2015-11-24	0	5.110	4.600	5.110	-	-	0	0	-	110.2	99.24	110.2	-	-	0	-	0.00%
2015-11-23	0	5.110	4.550	5.110	-	-	0	0	-	110.2	98.16	110.2	-	-	0	-	0.00%
2015-11-20	0	5.110	4.650	5.110	-	-	0	0	-	110.2	100.3	110.2	-	-	0	-	-0.20%
2015-11-19	0	5.120	4.800	5.120	-	-	0	0	-	110.5	103.6	110.5	-	-	0	-	0.00%
2015-11-18	0	5.120	4.500	5.120	4.400	5.120	80,000	389,200	4.8650	110.5	97.08	110.5	94.92	110.5	3,708	104.95	0.00%
2015-11-17	0	5.120	4.300	5.120	-	-	0	0	-	110.5	92.76	110.5	-	-	0	-	0.00%
2015-11-16	0	5.120	4.400	5.120	-	-	0	0	-	110.5	94.92	110.5	-	-	0	-	-0.39%
2015-11-13	0	5.140	4.400	5.150	5.140	5.140	100,000	514,000	5.1400	110.9	94.92	111.1	110.9	110.9	4,635	110.89	-0.19%
2015-11-12	0	5.150	4.400	5.150	-	-	0	0	-	111.1	94.92	111.1	-	-	0	-	0.00%
2015-11-11	0	5.150	4.400	5.160	5.150	5.150	10,000	51,500	5.1500	111.1	94.92	111.3	111.1	111.1	464	111.10	-1.34%
2015-11-10	0	5.220	4.400	5.220	-	-	0	0	-	112.6	94.92	112.6	-	-	0	-	0.00%
2015-11-09	0	5.220	4.300	5.220	-	-	0	0	-	112.6	92.76	112.6	-	-	0	-	-0.19%
2015-11-06	0	5.230	4.300	5.230	-	-	0	0	-	112.8	92.76	112.8	-	-	0	-	0.00%
2015-11-05	0	5.230	4.500	5.230	5.250	5.250	20,000	105,000	5.2500	112.8	97.08	112.8	113.3	113.3	927	113.26	-0.57%
2015-11-04	0	5.260	4.500	5.260	-	-	0	0	-	113.5	97.08	113.5	-	-	0	-	0.00%
2015-11-03	0	5.260	4.500	5.260	-	-	0	0	-	113.5	97.08	113.5	-	-	0	-	0.00%
2015-11-02	0	5.260	4.310	5.300	-	-	0	0	-	113.5	92.98	114.3	-	-	0	-	0.00%
2015-10-30	0	5.260	4.500	5.260	5.250	5.260	275,000	1,443,800	5.2502	113.5	97.08	113.5	113.3	113.5	12,747	113.26	0.00%
2015-10-29	0	5.260	4.550	5.260	5.270	5.270	800,000	4,216,000	5.2700	113.5	98.16	113.5	113.7	113.7	37,083	113.69	-0.38%
2015-10-28	0	5.280	4.500	5.300	-	-	0	0	-	113.9	97.08	114.3	-	-	0	-	0.00%
2015-10-27	0	5.280	4.550	5.300	-	-	0	0	-	113.9	98.16	114.3	-	-	0	-	0.00%
2015-10-26	0	5.280	4.550	5.280	-	-	0	0	-	113.9	98.16	113.9	-	-	0	-	0.00%
2015-10-23	0	5.280	4.600	5.280	-	-	0	0	-	113.9	99.24	113.9	-	-	0	-	0.00%
2015-10-22	0	5.280	4.650	5.280	5.290	5.290	705,000	3,729,450	5.2900	113.9	100.3	113.9	114.1	114.1	32,679	114.12	0.19%
2015-10-20	0	5.270	4.500	5.300	-	-	0	0	-	113.7	97.08	114.3	-	-	0	-	0.00%
2015-10-19	0	5.270	4.500	5.280	5.270	5.270	120,000	632,400	5.2700	113.7	97.08	113.9	113.7	113.7	5,562	113.69	0.38%
2015-10-16	0	5.250	4.570	5.280	-	-	0	0	-	113.3	98.59	113.9	-	-	0	-	0.00%
2015-10-15	0	5.250	4.520	5.300	-	-	0	0	-	113.3	97.51	114.3	-	-	0	-	0.00%
2015-10-14	0	5.250	4.350	5.300	-	-	0	0	-	113.3	93.84	114.3	-	-	0	-	0.00%
2015-10-13	0	5.250	4.350	5.300	-	-	0	0	-	113.3	93.84	114.3	-	-	0	-	0.00%
2015-10-12	0	5.250	4.350	5.300	-	-	0	0	-	113.3	93.84	114.3	-	-	0	-	0.00%
2015-10-09	0	5.250	4.300	5.250	-	-	0	0	-	113.3	92.76	113.3	-	-	0	-	-0.94%
2015-10-08	0	5.300	4.350	5.300	-	-	0	0	-	114.3	93.84	114.3	-	-	0	-	0.00%
2015-10-07	0	5.300	4.400	5.300	5.400	5.400	300,000	1,620,000	5.4000	114.3	94.92	114.3	116.5	116.5	13,906	116.50	1.92%
2015-10-06	0	5.200	4.550	5.200	5.110	5.200	10,000	51,550	5.1550	112.2	98.16	112.2	110.2	112.2	464	111.21	0.00%
2015-10-05	0	5.200	4.450	5.200	5.400	5.400	300,000	1,620,000	5.4000	112.2	96.00	112.2	116.5	116.5	13,906	116.50	-1.70%
2015-10-02	0	5.290	-	5.290	5.290	5.290	400,000	2,116,000	5.2900	114.1	-	114.1	114.1	114.1	18,542	114.12	-0.19%
2015-09-30	0	5.300	4.000	5.300	5.290	5.300	470,000	2,486,350	5.2901	114.3	86.29	114.3	114.1	114.3	21,786	114.12	0.95%
2015-09-29	0	5.250	4.080	5.300	-	-	0	0	-	113.3	88.02	114.3	-	-	0	-	0.00%
2015-09-25	0	5.250	4.600	5.250	-	-	0	0	-	113.3	99.24	113.3	-	-	0	-	-0.94%
2015-09-24	0	5.300	4.510	5.300	5.450	5.450	80,000	436,000	5.4500	114.3	97.29	114.3	117.6	117.6	3,708	117.57	0.38%
2015-09-23	0	5.280	4.520	5.280	4.500	5.280	85,000	409,800	4.8212	113.9	97.51	113.9	97.08	113.9	3,940	104.01	2.13%
2015-09-22	0	5.170	4.380	5.170	4.000	5.280	140,000	673,400	4.8100	111.5	94.49	111.5	86.29	113.9	6,490	103.77	-1.90%
2015-09-21	0	5.270	4.010	5.300	-	-	0	0	-	113.7	86.51	114.3	-	-	0	-	0.00%
2015-09-18	0	5.270	-	5.300	-	-	0	0	-	113.7	-	114.3	-	-	0	-	0.00%
2015-09-17	0	5.270	-	5.280	-	-	0	0	-	113.7	-	113.9	-	-	0	-	0.00%
2015-09-16	0	5.270	4.000	5.270	5.290	5.290	600,000	3,174,000	5.2900	113.7	86.29	113.7	114.1	114.1	27,812	114.12	1.35%
2015-09-15	0	5.200	4.000	5.200	-	-	0	0	-	112.2	86.29	112.2	-	-	0	-	0.00%
2015-09-14	0	5.200	4.000	5.200	5.280	5.280	150,000	792,000	5.2800	112.2	86.29	112.2	113.9	113.9	6,953	113.91	-1.52%
2015-09-11	0	5.280	4.010	5.300	-	-	0	0	-	113.9	86.51	114.3	-	-	0	-	0.00%
2015-09-10	0	5.280	4.010	5.280	5.290	5.290	170,000	899,300	5.2900	113.9	86.51	113.9	114.1	114.1	7,880	114.12	1.54%
2015-09-09	0	5.200	4.010	5.290	-	-	0	0	-	112.2	86.51	114.1	-	-	0	-	0.00%
2015-09-08	0	5.200	4.110	5.200	4.000	5.200	85,000	408,000	4.8000	112.2	88.67	112.2	86.29	112.2	3,940	103.55	-1.52%
2015-09-07	0	5.280	4.000	5.300	-	-	0	0	-	113.9	86.29	114.3	-	-	0	-	0.00%
2015-09-04	0	5.280	4.200	5.280	5.290	5.290	160,000	846,400	5.2900	113.9	90.61	113.9	114.1	114.1	7,417	114.12	-0.19%
2015-09-02	0	5.290	4.000	5.300	-	-	0	0	-	114.1	86.29	114.3	-	-	0	-	0.00%
2015-09-01	0	5.290	4.000	5.300	-	-	0	0	-	114.1	86.29	114.3	-	-	0	-	0.00%
2015-08-31	0	5.290	4.000	5.300	-	-	0	0	-	114.1	86.29	114.3	-	-	0	-	0.00%
2015-08-28	0	5.290	4.000	5.300	-	-	0	0	-	114.1	86.29	114.3	-	-	0	-	0.00%
2015-08-27	0	5.290	4.030	5.290	5.290	5.290	225,000	1,190,250	5.2900	114.1	86.94	114.1	114.1	114.1	10,430	114.12	0.00%
2015-08-26	0	5.290	4.000	5.290	5.290	5.290	60,000	317,400	5.2900	114.1	86.29	114.1	114.1	114.1	2,781	114.12	-0.19%
2015-08-25	0	5.300	4.050	-	5.100	5.300	45,000	235,500	5.2333	114.3	87.37	-	110.0	114.3	2,086	112.90	1.92%
2015-08-24	0	5.200	4.000	5.200	5.000	5.200	2,550,000	12,910,000	5.0627	112.2	86.29	112.2	107.9	112.2	118,202	109.22	1.96%
2015-08-21	0	5.100	3.000	5.100	-	-	0	0	-	110.0	64.72	110.0	-	-	0	-	0.00%
2015-08-20	0	5.100	4.000	5.100	-	-	0	0	-	110.0	86.29	110.0	-	-	0	-	0.00%
2015-08-19	0	5.100	4.000	5.100	5.000	5.100	35,000	177,500	5.0714	110.0	86.29	110.0	107.9	110.0	1,622	109.41	2.00%
2015-08-18	0	5.000	4.200	5.200	-	-	0	0	-	107.9	90.61	112.2	-	-	0	-	0.00%
2015-08-17	0	5.000	4.200	5.000	-	-	0	0	-	107.9	90.61	107.9	-	-	0	-	-3.85%
2015-08-14	0	5.200	4.300	5.200	-	-	0	0	-	112.2	92.76	112.2	-	-	0	-	0.00%
2015-08-13	0	5.200	4.700	5.200	-	-	0	0	-	112.2	101.4	112.2	-	-	0	-	-2.62%
2015-08-12	0	5.340	4.600	5.340	4.300	5.340	205,000	918,800	4.4820	115.2	99.24	115.2	92.76	115.2	9,503	96.690	3.89%
2015-08-11	0	5.140	4.800	5.140	-	-	0	0	-	110.9	103.6	110.9	-	-	0	-	-3.93%
2015-08-10	0	5.350	4.800	5.350	-	-	0	0	-	115.4	103.6	115.4	-	-	0	-	-1.29%
2015-08-07	0	5.420	4.800	5.420	-	-	0	0	-	116.9	103.6	116.9	-	-	0	-	-0.55%
2015-08-06	0	5.450	4.800	5.450	5.000	5.450	30,000	153,800	5.1267	117.6	103.6	117.6	107.9	117.6	1,391	110.60	0.93%
2015-08-05	0	5.400	4.800	5.500	-	-	0	0	-	116.5	103.6	118.7	-	-	0	-	0.00%
2015-08-04	0	5.400	4.800	5.400	-	-	0	0	-	116.5	103.6	116.5	-	-	0	-	0.00%
2015-08-03	0	5.400	4.800	5.400	-	-	0	0	-	116.5	103.6	116.5	-	-	0	-	0.00%
2015-07-31	0	5.400	5.000	-	-	-	0	0	-	116.5	107.9	-	-	-	0	-	0.00%
2015-07-30	0	5.400	4.800	5.490	-	-	0	0	-	116.5	103.6	118.4	-	-	0	-	0.00%
2015-07-29	0	5.400	4.800	5.400	-	-	0	0	-	116.5	103.6	116.5	-	-	0	-	-1.82%
2015-07-28	0	5.500	5.100	5.500	5.100	5.500	65,000	343,500	5.2846	118.7	110.0	118.7	110.0	118.7	3,013	114.01	5.77%
2015-07-27	0	5.200	4.700	5.200	5.000	5.200	45,000	230,000	5.1111	112.2	101.4	112.2	107.9	112.2	2,086	110.26	0.00%
2015-07-24	0	5.200	5.150	5.200	4.800	5.490	290,000	1,473,300	5.0803	112.2	111.1	112.2	103.6	118.4	13,443	109.60	4.00%
2015-07-23	0	5.000	4.800	6.000	-	-	0	0	-	107.9	103.6	129.4	-	-	0	-	0.00%
2015-07-22	0	5.000	4.000	5.000	5.000	5.100	30,000	151,500	5.0500	107.9	86.29	107.9	107.9	110.0	1,391	108.94	-9.91%
2015-07-21	0	5.550	4.560	5.380	-	-	0	0	-	119.7	98.37	116.1	-	-	0	-	-9.02%
2015-07-20	0	6.100	-	6.100	-	-	0	0	-	131.6	-	131.6	-	-	0	-	0.00%
2015-07-17	0	6.100	4.510	6.100	-	-	0	0	-	131.6	97.29	131.6	-	-	0	-	-0.16%
2015-07-16	0	6.110	4.610	5.920	-	-	0	0	-	131.8	99.45	127.7	-	-	0	-	-4.98%
2015-07-15	0	6.430	4.530	6.650	-	-	0	0	-	138.7	97.73	143.5	-	-	0	-	0.00%
2015-07-14	0	6.430	4.720	6.430	6.430	6.430	20,000	128,600	6.4300	138.7	101.8	138.7	138.7	138.7	927	138.72	-3.31%
2015-07-13	0	6.650	4.600	6.650	-	-	0	0	-	143.5	99.24	143.5	-	-	0	-	-0.45%
2015-07-10	0	6.680	4.610	6.680	-	-	0	0	-	144.1	99.45	144.1	-	-	0	-	-0.30%
2015-07-09	0	6.700	5.000	6.700	5.300	6.700	110,000	648,500	5.8955	144.5	107.9	144.5	114.3	144.5	5,099	127.18	8.06%
2015-07-08	0	6.200	6.600	6.890	4.100	6.000	170,000	942,250	5.5426	133.8	142.4	148.6	88.45	129.4	7,880	119.57	16.98%
2015-07-07	0	5.300	5.300	5.400	4.900	7.000	1,370,000	8,364,000	6.1051	114.3	114.3	116.5	105.7	151.0	63,505	131.71	12.77%
2015-07-06	0	4.700	4.400	4.700	3.100	5.000	280,000	1,062,000	3.7929	101.4	94.92	101.4	66.88	107.9	12,979	81.824	-1.05%
2015-07-03	0	4.750	4.600	5.000	4.750	5.650	85,000	431,900	5.0812	102.5	99.24	107.9	102.5	121.9	3,940	109.62	-15.93%
2015-07-02	0	5.650	4.750	5.650	5.930	5.930	37,500	221,300	5.9013	121.9	102.5	121.9	127.9	127.9	1,738	127.31	-5.83%
2015-06-30	0	6.000	5.900	6.000	4.410	6.000	105,000	532,400	5.0705	129.4	127.3	129.4	95.14	129.4	4,867	109.39	26.85%
2015-06-29	0	4.730	4.730	7.000	4.700	4.720	65,000	306,550	4.7162	102.0	102.0	151.0	101.4	101.8	3,013	101.74	1.94%
2015-06-26	0	4.640	4.200	4.640	4.450	4.650	65,000	295,450	4.5454	100.1	90.61	100.1	96.00	100.3	3,013	98.058	3.34%
2015-06-25	0	4.490	4.300	4.490	4.200	4.500	625,000	2,703,550	4.3257	96.86	92.76	96.86	90.61	97.08	28,971	93.319	-2.39%
2015-06-24	0	4.600	4.400	4.650	4.200	4.600	360,000	1,567,000	4.3528	99.24	94.92	100.3	90.61	99.24	16,687	93.903	0.00%
2015-06-23	0	4.600	4.200	4.600	4.200	4.600	120,000	532,900	4.4408	99.24	90.61	99.24	90.61	99.24	5,562	95.803	4.55%
2015-06-22	0	4.400	4.400	4.880	4.400	4.500	20,000	88,500	4.4250	94.92	94.92	105.3	94.92	97.08	927	95.461	-5.38%
2015-06-19	0	4.650	4.200	4.650	3.600	5.000	2,015,000	8,630,850	4.2833	100.3	90.61	100.3	77.66	107.9	93,403	92.404	0.00%
2015-06-18	0	4.650	4.300	4.650	4.250	4.700	185,000	798,650	4.3170	100.3	92.76	100.3	91.69	101.4	8,575	93.132	2.20%
2015-06-17	0	4.550	4.320	4.800	4.030	6.000	537,500	2,520,200	4.6887	98.16	93.20	103.6	86.94	129.4	24,915	101.15	-24.17%
2015-06-16	0	6.000	-	6.000	6.000	7.960	445,000	2,884,950	6.4830	129.4	-	129.4	129.4	171.7	20,627	139.86	-25.00%
2015-06-15	0	8.000	6.720	8.200	6.500	8.430	1,375,000	11,520,400	8.3785	172.6	145.0	176.9	140.2	181.9	63,737	180.75	-3.38%
2015-06-12	0	8.280	8.000	8.280	2.420	13.20	2,725,000	22,853,500	8.3866	178.6	172.6	178.6	52.21	284.8	126,314	180.93