Prices and Webb-site Total Returns

VSING Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08292	2016-07-06			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.290	0.290	0.300	0.290	0.320	240,000	72,200	0.3008	0.290	0.290	0.300	0.290	0.320	240,000	0.3008	-6.45%
2026-02-02	0	0.310	0.310	0.330	0.310	0.330	60,000	19,200	0.3200	0.310	0.310	0.330	0.310	0.330	60,000	0.3200	-7.46%
2026-01-30	0	0.335	0.320	0.335	0.320	0.335	110,000	35,600	0.3236	0.335	0.320	0.335	0.320	0.335	110,000	0.3236	0.00%
2026-01-29	0	0.335	0.325	0.335	0.320	0.335	140,000	46,450	0.3318	0.335	0.325	0.335	0.320	0.335	140,000	0.3318	0.00%
2026-01-28	0	0.335	0.325	0.335	0.340	0.340	52,000	17,600	0.3385	0.335	0.325	0.335	0.340	0.340	52,000	0.3385	3.08%
2026-01-27	0	0.325	0.325	0.350	0.315	0.355	92,000	29,620	0.3220	0.325	0.325	0.350	0.315	0.355	92,000	0.3220	-5.80%
2026-01-26	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2026-01-23	0	0.345	0.335	0.345	-	-	0	0	-	0.345	0.335	0.345	-	-	0	-	-2.82%
2026-01-22	0	0.355	0.355	0.360	0.330	0.355	630,000	215,500	0.3421	0.355	0.355	0.360	0.330	0.355	630,000	0.3421	10.94%
2026-01-21	0	0.320	0.315	0.320	0.305	0.320	120,000	38,650	0.3221	0.320	0.315	0.320	0.305	0.320	120,000	0.3221	-4.48%
2026-01-20	0	0.335	0.345	0.350	0.325	0.350	150,000	49,850	0.3323	0.335	0.345	0.350	0.325	0.350	150,000	0.3323	-4.29%
2026-01-19	0	0.350	0.345	0.355	0.350	0.355	170,000	59,800	0.3518	0.350	0.345	0.355	0.350	0.355	170,000	0.3518	-2.78%
2026-01-16	0	0.360	0.355	0.360	0.345	0.370	190,000	67,550	0.3555	0.360	0.355	0.360	0.345	0.370	190,000	0.3555	1.41%
2026-01-15	0	0.355	0.350	0.360	0.280	0.355	780,000	255,250	0.3272	0.355	0.350	0.360	0.280	0.355	780,000	0.3272	29.09%
2026-01-14	0	0.275	0.265	0.275	0.260	0.340	1,010,000	308,300	0.3052	0.275	0.265	0.275	0.260	0.340	1,010,000	0.3052	-19.12%
2026-01-13	0	0.340	0.320	0.340	0.340	0.395	1,080,000	387,500	0.3588	0.340	0.320	0.340	0.340	0.395	1,080,000	0.3588	-17.07%
2026-01-09	0	0.410	0.400	0.410	0.400	0.415	530,000	213,950	0.4037	0.410	0.400	0.410	0.400	0.415	530,000	0.4037	0.00%
2026-01-08	0	0.410	0.410	0.415	0.410	0.415	280,000	115,400	0.4121	0.410	0.410	0.415	0.410	0.415	280,000	0.4121	-2.38%
2026-01-07	0	0.420	0.410	0.420	0.405	0.420	270,000	110,950	0.4109	0.420	0.410	0.420	0.405	0.420	270,000	0.4109	0.00%
2026-01-06	0	0.420	0.400	0.415	0.400	0.420	1,340,000	539,250	0.4024	0.420	0.400	0.415	0.400	0.420	1,340,000	0.4024	1.20%
2026-01-05	0	0.415	0.405	0.410	0.395	0.420	1,370,000	551,350	0.4024	0.415	0.405	0.410	0.395	0.420	1,370,000	0.4024	1.22%
2025-12-31	0	0.410	0.405	0.410	0.400	0.410	280,000	113,200	0.4043	0.410	0.405	0.410	0.400	0.410	280,000	0.4043	0.00%
2025-12-30	0	0.410	0.405	0.410	0.400	0.415	424,038	172,414	0.4066	0.410	0.405	0.410	0.400	0.415	424,038	0.4066	0.00%
2025-12-29	0	0.410	0.400	0.410	0.400	0.420	650,000	265,000	0.4077	0.410	0.400	0.410	0.400	0.420	650,000	0.4077	-3.53%
2025-12-24	0	0.425	0.415	0.425	0.420	0.425	130,000	54,750	0.4212	0.425	0.415	0.425	0.420	0.425	130,000	0.4212	0.00%
2025-12-23	0	0.425	0.420	0.425	0.420	0.435	404,000	172,150	0.4261	0.425	0.420	0.425	0.420	0.435	404,000	0.4261	2.41%
2025-12-22	0	0.415	0.415	0.420	0.415	0.470	1,300,000	568,150	0.4370	0.415	0.415	0.420	0.415	0.470	1,300,000	0.4370	-12.63%
2025-12-19	0	0.475	0.465	0.475	0.450	0.480	260,000	121,800	0.4685	0.475	0.465	0.475	0.450	0.480	260,000	0.4685	-1.04%
2025-12-18	0	0.480	0.465	0.480	0.475	0.495	370,000	179,300	0.4846	0.480	0.465	0.480	0.475	0.495	370,000	0.4846	-2.04%
2025-12-17	0	0.490	0.475	0.490	0.475	0.490	310,000	150,100	0.4842	0.490	0.475	0.490	0.475	0.490	310,000	0.4842	0.00%
2025-12-16	0	0.490	0.480	0.490	0.480	0.500	296,000	144,790	0.4892	0.490	0.480	0.490	0.480	0.500	296,000	0.4892	1.03%
2025-12-15	0	0.485	0.480	0.495	0.475	0.500	530,000	258,450	0.4876	0.485	0.480	0.495	0.475	0.500	530,000	0.4876	2.11%
2025-12-12	0	0.475	0.465	0.490	0.450	0.495	2,530,000	1,206,650	0.4769	0.475	0.465	0.490	0.450	0.495	2,530,000	0.4769	2.15%
2025-12-11	0	0.465	0.445	0.460	0.450	0.465	564,000	260,870	0.4625	0.465	0.445	0.460	0.450	0.465	564,000	0.4625	1.09%
2025-12-10	0	0.460	0.450	0.455	0.440	0.460	300,000	135,750	0.4525	0.460	0.450	0.455	0.440	0.460	300,000	0.4525	0.00%
2025-12-09	0	0.460	0.440	0.455	0.440	0.465	380,000	172,350	0.4536	0.460	0.440	0.455	0.440	0.465	380,000	0.4536	1.10%
2025-12-08	0	0.455	0.450	0.455	0.435	0.465	1,360,000	613,800	0.4513	0.455	0.450	0.455	0.435	0.465	1,360,000	0.4513	3.41%
2025-12-05	0	0.440	0.430	0.435	0.440	0.445	112,000	49,550	0.4424	0.440	0.430	0.435	0.440	0.445	112,000	0.4424	0.00%
2025-12-04	0	0.440	0.435	0.440	0.440	0.450	50,000	22,200	0.4440	0.440	0.435	0.440	0.440	0.450	50,000	0.4440	0.00%
2025-12-03	0	0.440	0.435	0.440	0.430	0.440	161,000	69,770	0.4334	0.440	0.435	0.440	0.430	0.440	161,000	0.4334	0.00%
2025-12-02	0	0.440	0.440	0.445	0.435	0.445	192,000	84,290	0.4390	0.440	0.440	0.445	0.435	0.445	192,000	0.4390	1.15%
2025-12-01	0	0.435	0.430	0.440	0.425	0.440	320,000	137,550	0.4298	0.435	0.430	0.440	0.425	0.440	320,000	0.4298	-3.33%
2025-11-28	0	0.450	0.420	0.450	0.425	0.450	170,000	73,600	0.4329	0.450	0.420	0.450	0.425	0.450	170,000	0.4329	3.45%
2025-11-27	0	0.435	0.430	0.435	0.430	0.445	100,000	43,650	0.4365	0.435	0.430	0.435	0.430	0.445	100,000	0.4365	-3.33%
2025-11-26	0	0.450	0.440	0.450	0.445	0.455	120,000	54,050	0.4504	0.450	0.440	0.450	0.445	0.455	120,000	0.4504	-4.26%
2025-11-25	0	0.470	0.450	0.465	0.435	0.470	470,000	209,850	0.4465	0.470	0.450	0.465	0.435	0.470	470,000	0.4465	-1.05%
2025-11-24	0	0.475	0.450	0.475	-	-	0	0	-	0.475	0.450	0.475	-	-	0	-	0.00%
2025-11-21	0	0.475	0.450	0.475	-	-	0	0	-	0.475	0.450	0.475	-	-	0	-	-2.06%
2025-11-20	0	0.485	0.460	0.485	0.485	0.490	1,630,000	790,650	0.4851	0.485	0.460	0.485	0.485	0.490	1,630,000	0.4851	-2.02%
2025-11-19	0	0.495	0.495	0.500	0.485	0.495	1,553,000	755,095	0.4862	0.495	0.495	0.500	0.485	0.495	1,553,000	0.4862	0.00%
2025-11-18	0	0.495	0.485	0.495	-	-	10,000	4,950	0.4950	0.495	0.485	0.495	-	-	10,000	0.4950	-1.00%
2025-11-17	0	0.500	0.490	0.495	0.485	0.500	500,000	244,800	0.4896	0.500	0.490	0.495	0.485	0.500	500,000	0.4896	3.09%
2025-11-14	0	0.485	0.455	0.495	0.485	0.495	1,650,000	800,450	0.4851	0.485	0.455	0.495	0.485	0.495	1,650,000	0.4851	-3.00%
2025-11-13	0	0.500	0.490	0.500	-	-	4,000	1,880	0.4700	0.500	0.490	0.500	-	-	4,000	0.4700	-1.96%
2025-11-12	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
2025-11-11	0	0.510	0.495	0.510	0.485	0.510	450,000	222,550	0.4946	0.510	0.495	0.510	0.485	0.510	450,000	0.4946	-5.56%
2025-11-07	0	0.540	0.510	0.540	0.540	0.540	10,000	5,400	0.5400	0.540	0.510	0.540	0.540	0.540	10,000	0.5400	-1.82%
2025-11-06	0	0.550	0.520	0.550	0.510	0.550	792,000	419,250	0.5294	0.550	0.520	0.550	0.510	0.550	792,000	0.5294	0.00%
2025-11-05	0	0.550	0.520	0.550	0.520	0.560	1,471,000	795,790	0.5410	0.550	0.520	0.550	0.520	0.560	1,471,000	0.5410	0.00%
2025-11-04	0	0.550	0.540	0.550	0.540	0.570	480,000	265,500	0.5531	0.550	0.540	0.550	0.540	0.570	480,000	0.5531	-3.51%
2025-11-03	0	0.570	0.560	0.570	0.550	0.590	1,212,000	698,720	0.5765	0.570	0.560	0.570	0.550	0.590	1,212,000	0.5765	0.00%
2025-10-31	0	0.570	0.550	0.570	0.520	0.580	2,230,000	1,227,100	0.5503	0.570	0.550	0.570	0.520	0.580	2,230,000	0.5503	5.56%
2025-10-30	0	0.540	0.520	0.540	0.530	0.540	484,000	258,100	0.5333	0.540	0.520	0.540	0.530	0.540	484,000	0.5333	0.00%
2025-10-28	0	0.540	0.520	0.540	0.520	0.560	1,080,000	582,100	0.5390	0.540	0.520	0.540	0.520	0.560	1,080,000	0.5390	-5.26%
2025-10-27	0	0.570	0.540	0.570	0.500	0.580	1,960,000	1,079,500	0.5508	0.570	0.540	0.570	0.500	0.580	1,960,000	0.5508	14.00%
2025-10-24	0	0.500	0.495	0.500	0.490	0.500	306,000	150,870	0.4930	0.500	0.495	0.500	0.490	0.500	306,000	0.4930	2.04%
2025-10-23	0	0.490	0.485	0.490	0.480	0.495	200,000	97,100	0.4855	0.490	0.485	0.490	0.480	0.495	200,000	0.4855	0.00%
2025-10-22	0	0.490	0.485	0.490	0.450	0.495	940,000	441,250	0.4694	0.490	0.485	0.490	0.450	0.495	940,000	0.4694	7.69%
2025-10-21	0	0.455	0.445	0.455	0.445	0.470	610,000	278,100	0.4559	0.455	0.445	0.455	0.445	0.470	610,000	0.4559	-2.15%
2025-10-20	0	0.465	0.445	0.465	0.460	0.465	20,000	9,250	0.4625	0.465	0.445	0.465	0.460	0.465	20,000	0.4625	-2.11%
2025-10-17	0	0.475	0.465	0.480	0.460	0.495	1,708,000	802,060	0.4696	0.475	0.465	0.480	0.460	0.495	1,708,000	0.4696	-5.00%
2025-10-16	0	0.500	0.490	0.500	0.465	0.530	2,260,000	1,117,400	0.4944	0.500	0.490	0.500	0.465	0.530	2,260,000	0.4944	2.04%
2025-10-15	0	0.490	0.470	0.490	0.385	0.500	4,800,000	2,157,900	0.4496	0.490	0.470	0.490	0.385	0.500	4,800,000	0.4496	-3.92%
2025-10-14	0	0.510	0.495	0.510	0.460	0.550	2,330,000	1,216,800	0.5222	0.510	0.495	0.510	0.460	0.550	2,330,000	0.5222	-1.92%
2025-10-13	0	0.520	0.520	0.530	0.520	0.560	482,000	258,280	0.5359	0.520	0.520	0.530	0.520	0.560	482,000	0.5359	-7.14%
2025-10-10	0	0.560	0.530	0.560	0.520	0.560	820,000	446,900	0.5450	0.560	0.530	0.560	0.520	0.560	820,000	0.5450	0.00%
2025-10-09	0	0.560	0.540	0.570	0.550	0.580	1,910,000	1,064,100	0.5571	0.560	0.540	0.570	0.550	0.580	1,910,000	0.5571	-3.45%
2025-10-08	0	0.580	0.560	0.580	0.560	0.590	1,940,000	1,112,800	0.5736	0.580	0.560	0.580	0.560	0.590	1,940,000	0.5736	-1.69%
2025-10-06	0	0.590	0.560	0.590	0.560	0.590	2,000,000	1,128,700	0.5644	0.590	0.560	0.590	0.560	0.590	2,000,000	0.5644	3.51%
2025-10-03	0	0.570	0.550	0.570	0.550	0.580	1,280,000	721,500	0.5637	0.570	0.550	0.570	0.550	0.580	1,280,000	0.5637	0.00%
2025-10-02	0	0.570	0.550	0.570	0.550	0.590	950,000	536,700	0.5649	0.570	0.550	0.570	0.550	0.590	950,000	0.5649	0.00%
2025-09-30	0	0.570	0.560	0.570	0.550	0.590	1,220,000	695,400	0.5700	0.570	0.560	0.570	0.550	0.590	1,220,000	0.5700	-3.39%
2025-09-29	0	0.590	0.570	0.590	0.560	0.600	1,062,000	620,800	0.5846	0.590	0.570	0.590	0.560	0.600	1,062,000	0.5846	-1.67%
2025-09-26	0	0.600	0.590	0.600	0.590	0.600	343,000	202,350	0.5899	0.600	0.590	0.600	0.590	0.600	343,000	0.5899	1.69%
2025-09-25	0	0.590	0.570	0.590	0.580	0.590	530,000	309,600	0.5842	0.590	0.570	0.590	0.580	0.590	530,000	0.5842	0.00%
2025-09-24	0	0.590	0.580	0.600	0.590	0.600	180,000	106,500	0.5917	0.590	0.580	0.600	0.590	0.600	180,000	0.5917	-1.67%
2025-09-23	0	0.600	0.580	0.600	0.580	0.600	5,900,000	3,475,800	0.5891	0.600	0.580	0.600	0.580	0.600	5,900,000	0.5891	3.45%
2025-09-22	0	0.580	0.560	0.580	0.560	0.580	530,000	302,800	0.5713	0.580	0.560	0.580	0.560	0.580	530,000	0.5713	1.75%
2025-09-19	0	0.570	0.570	0.580	0.550	0.590	1,040,000	599,000	0.5760	0.570	0.570	0.580	0.550	0.590	1,040,000	0.5760	0.00%
2025-09-18	0	0.570	0.570	0.590	0.570	0.600	1,151,000	676,630	0.5879	0.570	0.570	0.590	0.570	0.600	1,151,000	0.5879	-1.72%
2025-09-17	0	0.580	0.580	0.590	0.580	0.600	670,000	395,100	0.5897	0.580	0.580	0.590	0.580	0.600	670,000	0.5897	-3.33%
2025-09-16	0	0.600	0.580	0.600	0.580	0.600	1,220,000	726,200	0.5952	0.600	0.580	0.600	0.580	0.600	1,220,000	0.5952	0.00%
2025-09-15	0	0.600	0.580	0.600	0.590	0.610	1,360,000	811,200	0.5965	0.600	0.580	0.600	0.590	0.610	1,360,000	0.5965	0.00%
2025-09-12	0	0.600	0.590	0.600	0.570	0.610	1,640,000	965,600	0.5888	0.600	0.590	0.600	0.570	0.610	1,640,000	0.5888	5.26%
2025-09-11	0	0.570	0.560	0.570	0.540	0.580	570,000	318,500	0.5588	0.570	0.560	0.570	0.540	0.580	570,000	0.5588	5.56%
2025-09-10	0	0.540	0.530	0.540	0.510	0.600	3,190,000	1,794,700	0.5626	0.540	0.530	0.540	0.510	0.600	3,190,000	0.5626	-10.00%
2025-09-09	0	0.600	0.580	0.600	0.590	0.620	4,190,000	2,526,900	0.6031	0.600	0.580	0.600	0.590	0.620	4,190,000	0.6031	-3.23%
2025-09-08	0	0.620	0.610	0.620	0.600	0.640	8,275,019	5,111,902	0.6178	0.620	0.610	0.620	0.600	0.640	8,275,019	0.6178	1.64%
2025-09-05	0	0.610	0.590	0.610	0.590	0.640	7,862,000	4,888,970	0.6218	0.610	0.590	0.610	0.590	0.640	7,862,000	0.6218	0.00%
2025-09-04	0	0.610	0.590	0.610	0.590	0.620	900,000	548,000	0.6089	0.610	0.590	0.610	0.590	0.620	900,000	0.6089	0.00%
2025-09-03	0	0.610	0.600	0.610	0.600	0.620	660,000	401,000	0.6076	0.610	0.600	0.610	0.600	0.620	660,000	0.6076	0.00%
2025-09-02	0	0.610	0.600	0.610	0.600	0.610	1,340,000	814,100	0.6075	0.610	0.600	0.610	0.600	0.610	1,340,000	0.6075	0.00%
2025-09-01	0	0.610	0.600	0.610	0.600	0.630	1,163,000	709,210	0.6098	0.610	0.600	0.610	0.600	0.630	1,163,000	0.6098	-1.61%
2025-08-29	0	0.620	0.610	0.620	0.600	0.630	1,500,000	916,000	0.6107	0.620	0.610	0.620	0.600	0.630	1,500,000	0.6107	0.00%
2025-08-28	0	0.620	0.610	0.620	0.610	0.630	3,190,000	1,951,100	0.6116	0.620	0.610	0.620	0.610	0.630	3,190,000	0.6116	1.64%
2025-08-27	0	0.610	0.610	0.620	0.610	0.640	1,360,000	852,700	0.6270	0.610	0.610	0.620	0.610	0.640	1,360,000	0.6270	0.00%
2025-08-26	0	0.610	0.610	0.640	0.610	0.630	480,000	300,700	0.6265	0.610	0.610	0.640	0.610	0.630	480,000	0.6265	-3.17%
2025-08-25	0	0.630	0.630	0.640	0.630	0.650	617,000	397,800	0.6447	0.630	0.630	0.640	0.630	0.650	617,000	0.6447	-3.08%
2025-08-22	0	0.650	0.630	0.650	0.640	0.650	550,000	357,300	0.6496	0.650	0.630	0.650	0.640	0.650	550,000	0.6496	3.17%
2025-08-21	0	0.630	0.620	0.630	0.630	0.660	4,270,000	2,705,700	0.6337	0.630	0.620	0.630	0.630	0.660	4,270,000	0.6337	-1.56%
2025-08-20	0	0.640	0.640	0.650	0.640	0.650	662,000	423,740	0.6401	0.640	0.640	0.650	0.640	0.650	662,000	0.6401	0.00%
2025-08-19	0	0.640	0.630	0.640	0.640	0.640	180,000	114,600	0.6367	0.640	0.630	0.640	0.640	0.640	180,000	0.6367	0.00%
2025-08-18	0	0.640	0.630	0.640	0.630	0.650	920,000	588,100	0.6392	0.640	0.630	0.640	0.630	0.650	920,000	0.6392	-1.54%
2025-08-15	0	0.650	0.640	0.650	0.630	0.650	734,000	471,840	0.6428	0.650	0.640	0.650	0.630	0.650	734,000	0.6428	3.17%
2025-08-14	0	0.630	0.630	0.640	0.630	0.640	140,000	89,400	0.6386	0.630	0.630	0.640	0.630	0.640	140,000	0.6386	-1.56%
2025-08-13	0	0.640	0.630	0.640	0.630	0.640	1,175,000	750,500	0.6387	0.640	0.630	0.640	0.630	0.640	1,175,000	0.6387	3.23%
2025-08-12	0	0.620	0.610	0.630	0.610	0.630	800,000	492,100	0.6151	0.620	0.610	0.630	0.610	0.630	800,000	0.6151	1.64%
2025-08-11	0	0.610	0.610	0.620	0.610	0.620	1,457,000	901,650	0.6188	0.610	0.610	0.620	0.610	0.620	1,457,000	0.6188	-1.61%
2025-08-08	0	0.620	0.610	0.620	0.620	0.630	690,000	430,600	0.6241	0.620	0.610	0.620	0.620	0.630	690,000	0.6241	-1.59%
2025-08-07	0	0.630	0.630	0.640	0.630	0.650	770,000	487,400	0.6330	0.630	0.630	0.640	0.630	0.650	770,000	0.6330	0.00%
2025-08-06	0	0.630	0.630	0.640	0.630	0.630	62,000	38,960	0.6284	0.630	0.630	0.640	0.630	0.630	62,000	0.6284	0.00%
2025-08-05	0	0.630	0.620	0.640	0.620	0.630	581,000	365,190	0.6286	0.630	0.620	0.640	0.620	0.630	581,000	0.6286	0.00%
2025-08-04	0	0.630	0.630	0.640	0.630	0.640	472,000	299,780	0.6351	0.630	0.630	0.640	0.630	0.640	472,000	0.6351	-1.56%
2025-08-01	0	0.640	0.610	0.640	0.620	0.650	1,180,000	747,500	0.6335	0.640	0.610	0.640	0.620	0.650	1,180,000	0.6335	0.00%
2025-07-31	0	0.640	0.630	0.640	0.630	0.660	990,000	636,700	0.6431	0.640	0.630	0.640	0.630	0.660	990,000	0.6431	-1.54%
2025-07-30	0	0.650	0.640	0.660	0.640	0.670	3,200,000	2,080,300	0.6501	0.650	0.640	0.660	0.640	0.670	3,200,000	0.6501	1.56%
2025-07-29	0	0.640	0.630	0.640	0.620	0.640	2,252,000	1,411,940	0.6270	0.640	0.630	0.640	0.620	0.640	2,252,000	0.6270	1.59%
2025-07-28	0	0.630	0.620	0.630	0.620	0.650	777,000	489,800	0.6304	0.630	0.620	0.630	0.620	0.650	777,000	0.6304	1.61%
2025-07-25	0	0.620	0.620	0.630	0.610	0.640	2,315,000	1,441,700	0.6228	0.620	0.620	0.630	0.610	0.640	2,315,000	0.6228	5.08%
2025-07-24	0	0.590	0.590	0.610	0.570	0.610	3,010,000	1,769,100	0.5877	0.590	0.590	0.610	0.570	0.610	3,010,000	0.5877	0.00%
2025-07-23	0	0.590	0.580	0.590	0.590	0.610	580,000	344,500	0.5940	0.590	0.580	0.590	0.590	0.610	580,000	0.5940	-1.67%
2025-07-22	0	0.600	0.590	0.600	0.590	0.610	1,066,000	638,160	0.5986	0.600	0.590	0.600	0.590	0.610	1,066,000	0.5986	1.69%
2025-07-21	0	0.590	0.590	0.600	0.590	0.610	432,000	259,920	0.6017	0.590	0.590	0.600	0.590	0.610	432,000	0.6017	0.00%
2025-07-18	0	0.590	0.590	0.600	0.590	0.600	1,030,000	609,500	0.5917	0.590	0.590	0.600	0.590	0.600	1,030,000	0.5917	-3.28%
2025-07-17	0	0.610	0.600	0.610	0.590	0.610	1,150,000	681,800	0.5929	0.610	0.600	0.610	0.590	0.610	1,150,000	0.5929	3.39%
2025-07-16	0	0.590	0.580	0.590	0.590	0.620	1,632,000	990,500	0.6069	0.590	0.580	0.590	0.590	0.620	1,632,000	0.6069	-1.67%
2025-07-15	0	0.600	0.600	0.610	0.580	0.600	710,000	418,600	0.5896	0.600	0.600	0.610	0.580	0.600	710,000	0.5896	1.69%
2025-07-14	0	0.590	0.590	0.600	0.550	0.610	990,000	577,700	0.5835	0.590	0.590	0.600	0.550	0.610	990,000	0.5835	0.00%
2025-07-11	0	0.590	0.590	0.600	0.570	0.600	1,432,000	844,980	0.5901	0.590	0.590	0.600	0.570	0.600	1,432,000	0.5901	5.36%
2025-07-10	0	0.560	0.540	0.560	0.530	0.560	1,430,000	767,500	0.5367	0.560	0.540	0.560	0.530	0.560	1,430,000	0.5367	3.70%
2025-07-09	0	0.540	0.530	0.540	0.530	0.560	850,000	457,200	0.5379	0.540	0.530	0.540	0.530	0.560	850,000	0.5379	3.85%
2025-07-08	0	0.520	0.510	0.520	0.460	0.600	2,349,000	1,245,470	0.5302	0.520	0.510	0.520	0.460	0.600	2,349,000	0.5302	-10.34%
2025-07-07	0	0.580	0.580	0.600	0.580	0.610	686,000	408,450	0.5954	0.580	0.580	0.600	0.580	0.610	686,000	0.5954	0.00%
2025-07-04	0	0.580	0.580	0.590	0.580	0.630	2,424,000	1,432,108	0.5908	0.580	0.580	0.590	0.580	0.630	2,424,000	0.5908	-4.92%
2025-07-03	0	0.610	0.590	0.610	0.590	0.640	3,270,000	2,005,800	0.6134	0.610	0.590	0.610	0.590	0.640	3,270,000	0.6134	-7.58%
2025-07-02	0	0.660	0.640	0.660	0.550	0.660	8,215,000	5,121,260	0.6234	0.660	0.640	0.660	0.550	0.660	8,215,000	0.6234	22.22%
2025-06-30	0	0.540	0.530	0.540	0.540	0.550	260,000	141,000	0.5423	0.540	0.530	0.540	0.540	0.550	260,000	0.5423	0.00%
2025-06-27	0	0.540	0.520	0.540	0.500	0.540	1,350,000	709,300	0.5254	0.540	0.520	0.540	0.500	0.540	1,350,000	0.5254	-3.57%
2025-06-26	0	0.560	0.540	0.560	0.530	0.560	470,000	255,400	0.5434	0.560	0.540	0.560	0.530	0.560	470,000	0.5434	5.66%
2025-06-25	0	0.530	0.510	0.540	0.510	0.570	1,930,000	1,038,100	0.5379	0.530	0.510	0.540	0.510	0.570	1,930,000	0.5379	-1.85%
2025-06-24	0	0.540	0.530	0.550	0.500	0.540	1,200,000	638,500	0.5321	0.540	0.530	0.550	0.500	0.540	1,200,000	0.5321	0.00%
2025-06-23	0	0.540	0.520	0.530	0.480	0.580	4,150,662	2,178,362	0.5248	0.540	0.520	0.530	0.480	0.580	4,150,662	0.5248	10.20%
2025-06-20	0	0.490	0.475	0.490	0.450	0.500	4,072,000	1,902,440	0.4672	0.490	0.475	0.490	0.450	0.500	4,072,000	0.4672	13.95%
2025-06-19	0	0.430	0.430	0.440	0.430	0.440	512,000	222,320	0.4342	0.430	0.430	0.440	0.430	0.440	512,000	0.4342	0.00%
2025-06-18	0	0.430	0.425	0.430	0.425	0.440	100,000	43,650	0.4365	0.430	0.425	0.430	0.425	0.440	100,000	0.4365	-2.27%
2025-06-17	0	0.440	0.430	0.440	0.430	0.440	120,000	51,950	0.4329	0.440	0.430	0.440	0.430	0.440	120,000	0.4329	2.33%
2025-06-16	0	0.430	0.415	0.430	0.410	0.430	2,250,000	938,700	0.4172	0.430	0.415	0.430	0.410	0.430	2,250,000	0.4172	4.88%
2025-06-13	0	0.410	0.405	0.415	0.410	0.415	660,000	270,700	0.4102	0.410	0.405	0.415	0.410	0.415	660,000	0.4102	0.00%
2025-06-12	0	0.410	0.405	0.415	0.405	0.415	628,000	257,170	0.4095	0.410	0.405	0.415	0.405	0.415	628,000	0.4095	0.00%
2025-06-11	0	0.410	0.410	0.415	0.405	0.415	210,000	85,350	0.4064	0.410	0.410	0.415	0.405	0.415	210,000	0.4064	1.23%
2025-06-10	0	0.405	0.405	0.410	0.405	0.410	899,000	364,065	0.4050	0.405	0.405	0.410	0.405	0.410	899,000	0.4050	-1.22%
2025-06-09	0	0.410	0.410	0.415	0.410	0.415	50,000	20,600	0.4120	0.410	0.410	0.415	0.410	0.415	50,000	0.4120	0.00%
2025-06-06	0	0.410	0.405	0.410	0.400	0.410	385,000	155,525	0.4040	0.410	0.405	0.410	0.400	0.410	385,000	0.4040	1.23%
2025-06-05	0	0.405	0.405	0.410	0.405	0.405	360,000	145,800	0.4050	0.405	0.405	0.410	0.405	0.405	360,000	0.4050	-2.41%
2025-06-04	0	0.415	0.405	0.415	0.415	0.415	10,000	4,150	0.4150	0.415	0.405	0.415	0.415	0.415	10,000	0.4150	1.22%
2025-06-03	0	0.410	0.405	0.410	0.405	0.410	730,800	298,034	0.4078	0.410	0.405	0.410	0.405	0.410	730,800	0.4078	0.00%
2025-06-02	0	0.410	0.400	0.415	0.400	0.415	730,000	297,200	0.4071	0.410	0.400	0.415	0.400	0.415	730,000	0.4071	-1.20%
2025-05-30	0	0.415	0.400	0.420	0.400	0.415	492,000	200,046	0.4066	0.415	0.400	0.420	0.400	0.415	492,000	0.4066	0.00%
2025-05-29	0	0.415	0.400	0.415	0.395	0.415	1,770,000	709,150	0.4006	0.415	0.400	0.415	0.395	0.415	1,770,000	0.4006	1.22%
2025-05-28	0	0.410	0.415	0.420	0.410	0.410	30,000	12,300	0.4100	0.410	0.415	0.420	0.410	0.410	30,000	0.4100	0.00%
2025-05-27	0	0.410	0.410	0.415	0.410	0.415	230,000	95,400	0.4148	0.410	0.410	0.415	0.410	0.415	230,000	0.4148	0.00%
2025-05-26	0	0.410	0.410	0.420	0.405	0.430	1,340,000	561,700	0.4192	0.410	0.410	0.420	0.405	0.430	1,340,000	0.4192	-2.38%
2025-05-23	0	0.420	0.410	0.420	0.405	0.425	764,000	317,590	0.4157	0.420	0.410	0.420	0.405	0.425	764,000	0.4157	3.70%
2025-05-22	0	0.405	0.400	0.405	0.395	0.420	1,730,000	696,150	0.4024	0.405	0.400	0.405	0.395	0.420	1,730,000	0.4024	-2.41%
2025-05-21	0	0.415	0.405	0.415	0.400	0.440	2,078,000	854,080	0.4110	0.415	0.405	0.415	0.400	0.440	2,078,000	0.4110	0.00%
2025-05-20	0	0.415	0.410	0.420	0.410	0.425	1,930,000	802,300	0.4157	0.415	0.410	0.420	0.410	0.425	1,930,000	0.4157	2.47%
2025-05-19	0	0.405	0.395	0.405	0.350	0.445	29,940,000	12,333,250	0.4119	0.405	0.395	0.405	0.350	0.445	29,940,000	0.4119	15.71%
2025-05-16	0	0.350	0.345	0.350	0.320	0.350	1,150,000	383,750	0.3337	0.350	0.345	0.350	0.320	0.350	1,150,000	0.3337	4.48%
2025-05-15	0	0.335	0.335	0.345	0.310	0.370	7,190,000	2,482,900	0.3453	0.335	0.335	0.345	0.310	0.370	7,190,000	0.3453	8.06%
2025-05-14	0	0.310	0.305	0.310	0.305	0.315	710,000	217,850	0.3068	0.310	0.305	0.310	0.305	0.315	710,000	0.3068	1.64%
2025-05-13	0	0.305	0.300	0.305	0.295	0.305	541,000	161,735	0.2990	0.305	0.300	0.305	0.295	0.305	541,000	0.2990	0.00%
2025-05-12	0	0.305	0.295	0.315	0.300	0.315	2,480,000	747,350	0.3014	0.305	0.295	0.315	0.300	0.315	2,480,000	0.3014	-3.17%
2025-05-09	0	0.315	0.305	0.320	0.295	0.320	1,010,000	306,950	0.3039	0.315	0.305	0.320	0.295	0.320	1,010,000	0.3039	3.28%
2025-05-08	0	0.305	0.305	0.315	0.300	0.315	720,000	220,700	0.3065	0.305	0.305	0.315	0.300	0.315	720,000	0.3065	-6.15%
2025-05-07	0	0.325	0.310	0.325	0.310	0.325	1,190,000	373,150	0.3136	0.325	0.310	0.325	0.310	0.325	1,190,000	0.3136	1.56%
2025-05-06	0	0.320	0.315	0.330	0.320	0.330	620,000	199,450	0.3217	0.320	0.315	0.330	0.320	0.330	620,000	0.3217	0.00%
2025-05-02	0	0.320	0.315	0.320	0.310	0.335	170,000	55,300	0.3253	0.320	0.315	0.320	0.310	0.335	170,000	0.3253	3.23%
2025-04-30	0	0.310	0.310	0.320	0.305	0.310	350,000	108,450	0.3099	0.310	0.310	0.320	0.305	0.310	350,000	0.3099	0.00%
2025-04-29	0	0.310	0.305	0.310	0.310	0.320	240,000	75,400	0.3142	0.310	0.305	0.310	0.310	0.320	240,000	0.3142	-1.59%
2025-04-28	0	0.315	0.310	0.315	0.305	0.330	680,000	212,100	0.3119	0.315	0.310	0.315	0.305	0.330	680,000	0.3119	1.61%
2025-04-25	0	0.310	0.305	0.310	0.310	0.330	880,000	280,550	0.3188	0.310	0.305	0.310	0.310	0.330	880,000	0.3188	-6.06%
2025-04-24	0	0.330	0.325	0.330	0.325	0.345	390,000	130,400	0.3344	0.330	0.325	0.330	0.325	0.345	390,000	0.3344	-4.35%
2025-04-23	0	0.345	0.335	0.345	0.325	0.360	2,380,000	802,000	0.3370	0.345	0.335	0.345	0.325	0.360	2,380,000	0.3370	7.81%
2025-04-22	0	0.320	0.315	0.320	0.315	0.330	1,350,000	434,500	0.3219	0.320	0.315	0.320	0.315	0.330	1,350,000	0.3219	4.92%
2025-04-17	0	0.305	0.305	0.310	0.305	0.305	60,000	18,450	0.3075	0.305	0.305	0.310	0.305	0.305	60,000	0.3075	1.67%
2025-04-16	0	0.300	0.300	0.310	0.300	0.310	390,000	117,700	0.3018	0.300	0.300	0.310	0.300	0.310	390,000	0.3018	-3.23%
2025-04-15	0	0.310	0.305	0.310	0.310	0.310	160,000	49,600	0.3100	0.310	0.305	0.310	0.310	0.310	160,000	0.3100	0.00%
2025-04-14	0	0.310	0.310	0.315	0.300	0.330	120,000	37,850	0.3154	0.310	0.310	0.315	0.300	0.330	120,000	0.3154	3.33%
2025-04-11	0	0.300	0.300	0.310	0.300	0.320	465,000	141,000	0.3032	0.300	0.300	0.310	0.300	0.320	465,000	0.3032	-6.25%
2025-04-10	0	0.320	0.310	0.315	0.320	0.320	144,000	45,940	0.3190	0.320	0.310	0.315	0.320	0.320	144,000	0.3190	0.00%
2025-04-09	0	0.320	0.300	0.320	0.290	0.320	1,090,000	319,700	0.2933	0.320	0.300	0.320	0.290	0.320	1,090,000	0.2933	4.92%
2025-04-08	0	0.305	0.300	0.305	0.295	0.315	690,000	209,350	0.3034	0.305	0.300	0.305	0.295	0.315	690,000	0.3034	-1.61%
2025-04-07	0	0.310	0.300	0.315	0.285	0.320	3,712,000	1,125,910	0.3033	0.310	0.300	0.315	0.285	0.320	3,712,000	0.3033	-3.12%
2025-04-03	0	0.320	0.320	0.330	0.290	0.340	3,337,000	1,035,350	0.3103	0.320	0.320	0.330	0.290	0.340	3,337,000	0.3103	-8.57%
2025-04-02	0	0.350	0.350	0.355	0.345	0.365	1,650,000	589,900	0.3575	0.350	0.350	0.355	0.345	0.365	1,650,000	0.3575	-5.41%
2025-04-01	0	0.370	0.370	0.380	0.370	0.400	1,500,000	569,750	0.3798	0.370	0.370	0.380	0.370	0.400	1,500,000	0.3798	0.00%
2025-03-31	0	0.370	0.355	0.370	0.345	0.405	3,310,000	1,283,100	0.3876	0.370	0.355	0.370	0.345	0.405	3,310,000	0.3876	0.00%
2025-03-28	0	0.370	0.360	0.375	0.290	0.370	4,000,000	1,380,450	0.3451	0.370	0.360	0.375	0.290	0.370	4,000,000	0.3451	15.63%
2025-03-27	0	0.320	0.300	0.320	0.280	0.360	13,770,000	4,136,900	0.3004	0.320	0.300	0.320	0.280	0.360	13,770,000	0.3004	-11.11%
2025-03-26	0	0.360	0.360	0.375	0.360	0.445	11,720,000	4,704,793	0.4014	0.360	0.360	0.375	0.360	0.445	11,720,000	0.4014	-19.10%
2025-03-25	0	0.445	0.435	0.445	0.385	0.465	23,400,000	10,175,000	0.4348	0.445	0.435	0.445	0.385	0.465	23,400,000	0.4348	12.66%
2025-03-24	0	0.395	0.380	0.395	0.225	0.455	69,963,000	27,126,735	0.3877	0.395	0.380	0.395	0.225	0.455	69,963,000	0.3877	101.53%
2025-03-21	0	0.196	0.195	0.202	0.195	0.209	8,630,000	1,742,300	0.2019	0.196	0.195	0.202	0.195	0.209	8,630,000	0.2019	-2.00%
2025-03-20	0	0.200	0.200	0.201	0.190	0.226	10,096,000	2,076,500	0.2057	0.200	0.200	0.201	0.190	0.226	10,096,000	0.2057	1.52%
2025-03-19	0	0.197	0.190	0.197	0.183	0.200	6,692,000	1,265,606	0.1891	0.197	0.190	0.197	0.183	0.200	6,692,000	0.1891	6.49%
2025-03-18	0	0.185	0.183	0.185	0.167	0.185	6,394,000	1,140,590	0.1784	0.185	0.183	0.185	0.167	0.185	6,394,000	0.1784	1.09%
2025-03-17	0	0.183	0.181	0.183	0.180	0.208	6,561,000	1,204,004	0.1835	0.183	0.181	0.183	0.180	0.208	6,561,000	0.1835	0.00%
2025-03-14	0	0.183	0.183	0.184	0.172	0.206	4,990,000	949,965	0.1904	0.183	0.183	0.184	0.172	0.206	4,990,000	0.1904	-3.17%
2025-03-13	0	0.189	0.189	0.194	0.188	0.206	4,812,000	939,544	0.1953	0.189	0.189	0.194	0.188	0.206	4,812,000	0.1953	-3.57%
2025-03-12	0	0.196	0.196	0.197	0.190	0.241	10,330,000	2,215,470	0.2145	0.196	0.196	0.197	0.190	0.241	10,330,000	0.2145	3.16%
2025-03-11	0	0.190	0.186	0.190	0.155	0.195	12,654,000	2,291,712	0.1811	0.190	0.186	0.190	0.155	0.195	12,654,000	0.1811	22.58%
2025-03-10	0	0.155	0.150	0.155	0.130	0.168	12,130,000	1,752,570	0.1445	0.155	0.150	0.155	0.130	0.168	12,130,000	0.1445	24.00%
2025-03-07	0	0.125	0.125	0.127	0.125	0.140	4,361,000	555,450	0.1274	0.125	0.125	0.127	0.125	0.140	4,361,000	0.1274	-3.85%
2025-03-06	0	0.130	0.123	0.130	0.124	0.142	3,710,000	502,030	0.1353	0.130	0.123	0.130	0.124	0.142	3,710,000	0.1353	-7.80%
2025-03-05	0	0.141	0.136	0.141	0.134	0.155	750,000	104,670	0.1396	0.141	0.136	0.141	0.134	0.155	750,000	0.1396	-1.40%
2025-03-04	0	0.143	0.143	0.144	0.129	0.175	3,686,000	536,666	0.1456	0.143	0.143	0.144	0.129	0.175	3,686,000	0.1456	-10.62%
2025-03-03	0	0.160	0.154	0.160	0.112	0.199	11,520,000	1,878,380	0.1631	0.160	0.154	0.160	0.112	0.199	11,520,000	0.1631	44.14%
2025-02-28	0	0.111	0.108	0.111	0.111	0.112	240,000	26,870	0.1120	0.111	0.108	0.111	0.111	0.112	240,000	0.1120	0.00%
2025-02-27	0	0.111	0.111	0.114	0.107	0.120	1,240,000	138,110	0.1114	0.111	0.111	0.114	0.107	0.120	1,240,000	0.1114	1.83%
2025-02-26	0	0.109	0.108	0.118	0.105	0.119	1,020,000	111,216	0.1090	0.109	0.108	0.118	0.105	0.119	1,020,000	0.1090	4.81%
2025-02-25	0	0.104	0.102	0.104	0.100	0.104	1,750,000	176,290	0.1007	0.104	0.102	0.104	0.100	0.104	1,750,000	0.1007	4.00%
2025-02-24	0	0.100	0.096	0.100	0.090	0.102	2,370,000	229,510	0.0968	0.100	0.096	0.100	0.090	0.102	2,370,000	0.0968	11.11%
2025-02-21	0	0.090	0.090	0.094	0.089	0.095	970,000	86,950	0.0896	0.090	0.090	0.094	0.089	0.095	970,000	0.0896	0.00%
2025-02-20	0	0.090	0.087	0.093	0.090	0.103	1,500,000	141,230	0.0942	0.090	0.087	0.093	0.090	0.103	1,500,000	0.0942	-8.16%
2025-02-19	0	0.098	0.098	0.100	0.093	0.102	572,000	54,970	0.0961	0.098	0.098	0.100	0.093	0.102	572,000	0.0961	-2.97%
2025-02-18	0	0.101	0.094	0.101	0.093	0.120	3,010,000	302,420	0.1005	0.101	0.094	0.101	0.093	0.120	3,010,000	0.1005	-9.82%
2025-02-17	0	0.112	0.091	0.112	0.089	0.113	3,530,000	343,800	0.0974	0.112	0.091	0.112	0.089	0.113	3,530,000	0.0974	23.08%
2025-02-14	0	0.091	0.090	0.097	0.085	0.110	1,944,000	185,932	0.0956	0.091	0.090	0.097	0.085	0.110	1,944,000	0.0956	-9.00%
2025-02-13	0	0.100	0.097	0.100	0.081	0.120	4,514,000	471,244	0.1044	0.100	0.097	0.100	0.081	0.120	4,514,000	0.1044	-4.76%
2025-02-12	0	0.105	0.081	0.105	0.084	0.110	2,300,000	212,690	0.0925	0.105	0.081	0.105	0.084	0.110	2,300,000	0.0925	23.53%
2025-02-11	0	0.085	0.076	0.085	0.088	0.088	130,000	11,440	0.0880	0.085	0.076	0.085	0.088	0.088	130,000	0.0880	0.00%
2025-02-10	0	0.085	0.080	0.089	0.080	0.090	1,001,000	85,108	0.0850	0.085	0.080	0.089	0.080	0.090	1,001,000	0.0850	6.25%
2025-02-07	0	0.080	0.072	0.080	-	-	0	0	-	0.080	0.072	0.080	-	-	0	-	-4.76%
2025-02-06	0	0.084	0.076	0.084	0.084	0.090	220,000	18,910	0.0860	0.084	0.076	0.084	0.084	0.090	220,000	0.0860	1.20%
2025-02-05	0	0.083	0.071	0.083	0.083	0.083	180,000	14,940	0.0830	0.083	0.071	0.083	0.083	0.083	180,000	0.0830	0.00%
2025-02-04	0	0.083	0.072	0.083	0.072	0.085	145,000	12,070	0.0832	0.083	0.072	0.083	0.072	0.085	145,000	0.0832	2.47%
2025-02-03	0	0.081	0.073	0.082	0.066	0.084	491,000	39,230	0.0799	0.081	0.073	0.082	0.066	0.084	491,000	0.0799	8.00%
2025-01-28	0	0.075	0.066	0.075	-	-	30,000	2,250	0.0750	0.075	0.066	0.075	-	-	30,000	0.0750	-2.60%
2025-01-27	0	0.077	0.066	0.077	0.063	0.079	380,000	25,780	0.0678	0.077	0.066	0.077	0.063	0.079	380,000	0.0678	16.67%
2025-01-24	0	0.066	0.066	0.068	0.066	0.066	10,000	660	0.0660	0.066	0.066	0.068	0.066	0.066	10,000	0.0660	0.00%
2025-01-23	0	0.066	0.065	0.070	0.060	0.073	2,040,000	134,290	0.0658	0.066	0.065	0.070	0.060	0.073	2,040,000	0.0658	-8.33%
2025-01-22	0	0.072	0.067	0.069	0.072	0.072	10,000	720	0.0720	0.072	0.067	0.069	0.072	0.072	10,000	0.0720	-4.00%
2025-01-21	0	0.075	0.066	0.075	0.066	0.075	533,000	35,278	0.0662	0.075	0.066	0.075	0.066	0.075	533,000	0.0662	8.70%
2025-01-20	0	0.069	0.068	0.069	0.069	0.069	40,000	2,760	0.0690	0.069	0.068	0.069	0.069	0.069	40,000	0.0690	-1.43%
2025-01-17	0	0.070	0.069	0.070	0.069	0.070	1,240,000	86,740	0.0700	0.070	0.069	0.070	0.069	0.070	1,240,000	0.0700	-5.41%
2025-01-16	0	0.074	0.070	0.075	0.071	0.079	240,000	17,210	0.0717	0.074	0.070	0.075	0.071	0.079	240,000	0.0717	4.23%
2025-01-15	0	0.071	0.071	0.072	0.071	0.071	30,000	2,130	0.0710	0.071	0.071	0.072	0.071	0.071	30,000	0.0710	-7.79%
2025-01-14	0	0.077	0.074	0.077	0.069	0.079	580,000	44,020	0.0759	0.077	0.074	0.077	0.069	0.079	580,000	0.0759	2.67%
2025-01-13	0	0.075	0.071	0.075	0.080	0.082	22,000	1,750	0.0795	0.075	0.071	0.075	0.080	0.082	22,000	0.0795	-6.25%
2025-01-10	0	0.080	0.070	0.080	0.070	0.080	800,000	58,560	0.0732	0.080	0.070	0.080	0.070	0.080	800,000	0.0732	6.67%
2025-01-09	0	0.075	0.071	0.075	-	-	0	0	-	0.075	0.071	0.075	-	-	0	-	-6.25%
2025-01-08	0	0.080	0.071	0.080	0.070	0.080	920,000	67,330	0.0732	0.080	0.071	0.080	0.070	0.080	920,000	0.0732	-1.23%
2025-01-07	0	0.081	0.076	0.081	0.076	0.085	420,000	33,680	0.0802	0.081	0.076	0.081	0.076	0.085	420,000	0.0802	8.00%
2025-01-06	0	0.075	0.072	0.085	0.060	0.100	2,632,000	200,455	0.0762	0.075	0.072	0.085	0.060	0.100	2,632,000	0.0762	-7.41%
2025-01-03	0	0.081	0.070	0.081	0.052	0.081	7,431,000	526,376	0.0708	0.081	0.070	0.081	0.052	0.081	7,431,000	0.0708	28.57%
2025-01-02	0	0.063	0.055	0.063	0.055	0.065	1,340,000	76,870	0.0574	0.063	0.055	0.063	0.055	0.065	1,340,000	0.0574	-10.00%
2024-12-31	0	0.070	0.065	0.070	-	-	0	0	-	0.070	0.065	0.070	-	-	0	-	0.00%
2024-12-30	0	0.070	0.063	0.070	0.063	0.071	613,000	39,573	0.0646	0.070	0.063	0.070	0.063	0.071	613,000	0.0646	-2.78%
2024-12-27	0	0.072	0.068	0.072	-	-	0	0	-	0.072	0.068	0.072	-	-	0	-	0.00%
2024-12-24	0	0.072	0.065	0.072	0.069	0.073	40,000	2,800	0.0700	0.072	0.065	0.072	0.069	0.073	40,000	0.0700	4.35%
2024-12-23	0	0.069	0.066	0.069	0.070	0.075	151,000	11,100	0.0735	0.069	0.066	0.069	0.070	0.075	151,000	0.0735	13.11%
2024-12-20	0	0.061	0.060	0.074	0.061	0.075	480,000	34,020	0.0709	0.061	0.060	0.074	0.061	0.075	480,000	0.0709	-18.67%
2024-12-19	0	0.075	0.072	0.075	-	-	0	0	-	0.075	0.072	0.075	-	-	0	-	0.00%
2024-12-18	0	0.075	0.068	0.075	0.067	0.075	342,000	23,578	0.0689	0.075	0.068	0.075	0.067	0.075	342,000	0.0689	17.19%
2024-12-17	0	0.064	0.064	0.066	0.064	0.064	280,000	17,920	0.0640	0.064	0.064	0.066	0.064	0.064	280,000	0.0640	-8.57%
2024-12-16	0	0.070	0.063	0.070	0.064	0.070	400,000	27,060	0.0677	0.070	0.063	0.070	0.064	0.070	400,000	0.0677	2.94%
2024-12-13	0	0.068	0.063	0.065	0.063	0.070	550,000	37,350	0.0679	0.068	0.063	0.065	0.063	0.070	550,000	0.0679	0.00%
2024-12-12	0	0.068	0.062	0.068	0.049	0.069	2,870,000	187,350	0.0653	0.068	0.062	0.068	0.049	0.069	2,870,000	0.0653	11.48%
2024-12-11	0	0.061	0.055	0.063	0.048	0.070	2,505,000	150,225	0.0600	0.061	0.055	0.063	0.048	0.070	2,505,000	0.0600	7.02%
2024-12-10	0	0.057	0.057	0.059	0.043	0.059	6,655,000	327,195	0.0492	0.057	0.057	0.059	0.043	0.059	6,655,000	0.0492	32.56%
2024-12-09	0	0.043	0.043	0.044	0.041	0.046	840,000	35,000	0.0417	0.043	0.043	0.044	0.041	0.046	840,000	0.0417	-6.52%
2024-12-06	0	0.046	0.041	0.046	-	-	0	0	-	0.046	0.041	0.046	-	-	0	-	0.00%
2024-12-05	0	0.046	0.042	0.046	0.046	0.046	10,000	460	0.0460	0.046	0.042	0.046	0.046	0.046	10,000	0.0460	-6.12%
2024-12-04	0	0.049	0.045	0.049	0.045	0.049	380,000	17,140	0.0451	0.049	0.045	0.049	0.045	0.049	380,000	0.0451	0.00%
2024-12-03	0	0.049	0.042	0.049	0.049	0.050	70,000	3,440	0.0491	0.049	0.042	0.049	0.049	0.050	70,000	0.0491	4.26%
2024-12-02	0	0.047	0.045	0.047	0.045	0.047	390,000	17,580	0.0451	0.047	0.045	0.047	0.045	0.047	390,000	0.0451	4.44%
2024-11-29	0	0.045	0.043	0.045	0.040	0.045	370,000	15,380	0.0416	0.045	0.043	0.045	0.040	0.045	370,000	0.0416	0.00%
2024-11-28	0	0.045	0.041	0.045	0.042	0.045	480,000	21,200	0.0442	0.045	0.041	0.045	0.042	0.045	480,000	0.0442	2.27%
2024-11-27	0	0.044	0.040	0.044	0.043	0.044	90,000	3,880	0.0431	0.044	0.040	0.044	0.043	0.044	90,000	0.0431	2.33%
2024-11-26	0	0.043	0.041	0.043	0.040	0.048	1,130,000	48,220	0.0427	0.043	0.041	0.043	0.040	0.048	1,130,000	0.0427	4.88%
2024-11-25	0	0.041	0.040	0.042	0.041	0.043	290,000	11,910	0.0411	0.041	0.040	0.042	0.041	0.043	290,000	0.0411	0.00%
2024-11-22	0	0.041	0.041	0.044	0.041	0.044	1,200,000	49,350	0.0411	0.041	0.041	0.044	0.041	0.044	1,200,000	0.0411	-2.38%
2024-11-21	0	0.042	0.041	0.043	0.040	0.043	1,230,000	50,220	0.0408	0.042	0.041	0.043	0.040	0.043	1,230,000	0.0408	5.00%
2024-11-20	0	0.040	0.040	0.042	0.036	0.044	7,684,000	306,820	0.0399	0.040	0.040	0.042	0.036	0.044	7,684,000	0.0399	8.11%
2024-11-19	0	0.037	0.037	0.039	0.021	0.077	40,990,000	1,569,110	0.0383	0.037	0.037	0.039	0.021	0.077	40,990,000	0.0383	-57.47%
2024-11-18	0	0.087	0.080	0.088	-	-	0	0	-	0.087	0.080	0.088	-	-	0	-	0.00%
2024-11-15	0	0.087	0.080	0.088	-	-	0	0	-	0.087	0.080	0.088	-	-	0	-	0.00%
2024-11-14	0	0.087	0.080	0.087	-	-	0	0	-	0.087	0.080	0.087	-	-	0	-	-1.14%
2024-11-13	0	0.088	0.081	0.088	0.085	0.088	60,000	5,250	0.0875	0.088	0.081	0.088	0.085	0.088	60,000	0.0875	0.00%
2024-11-12	0	0.088	0.077	0.088	0.086	0.089	180,000	15,830	0.0879	0.088	0.077	0.088	0.086	0.089	180,000	0.0879	2.33%
2024-11-11	0	0.086	0.076	0.086	0.085	0.087	50,000	4,270	0.0854	0.086	0.076	0.086	0.085	0.087	50,000	0.0854	3.61%
2024-11-08	0	0.083	0.078	0.084	0.078	0.086	75,000	5,970	0.0796	0.083	0.078	0.084	0.078	0.086	75,000	0.0796	-2.35%
2024-11-07	0	0.085	0.076	0.085	0.075	0.088	200,000	15,970	0.0799	0.085	0.076	0.085	0.075	0.088	200,000	0.0799	13.33%
2024-11-06	0	0.075	0.074	0.080	0.074	0.082	517,000	39,834	0.0770	0.075	0.074	0.080	0.074	0.082	517,000	0.0770	-14.77%
2024-11-05	0	0.088	0.082	0.089	0.082	0.090	160,000	13,460	0.0841	0.088	0.082	0.089	0.082	0.090	160,000	0.0841	-7.37%
2024-11-04	0	0.095	0.090	0.095	0.080	0.099	307,000	26,777	0.0872	0.095	0.090	0.095	0.080	0.099	307,000	0.0872	1.06%
2024-11-01	0	0.094	0.080	0.094	-	-	0	0	-	0.094	0.080	0.094	-	-	0	-	-1.05%
2024-10-31	0	0.095	0.076	0.095	-	-	0	0	-	0.095	0.076	0.095	-	-	0	-	0.00%
2024-10-30	0	0.095	0.073	0.095	-	-	0	0	-	0.095	0.073	0.095	-	-	0	-	0.00%
2024-10-29	0	0.095	0.082	0.095	0.095	0.095	10,000	950	0.0950	0.095	0.082	0.095	0.095	0.095	10,000	0.0950	7.95%
2024-10-28	0	0.088	0.072	0.088	0.087	0.100	350,000	31,180	0.0891	0.088	0.072	0.088	0.087	0.100	350,000	0.0891	1.15%
2024-10-25	0	0.087	0.067	0.087	0.088	0.088	10,000	880	0.0880	0.087	0.067	0.087	0.088	0.088	10,000	0.0880	-1.14%
2024-10-24	0	0.088	0.072	0.088	0.074	0.088	670,000	54,330	0.0811	0.088	0.072	0.088	0.074	0.088	670,000	0.0811	18.92%
2024-10-23	0	0.074	0.072	0.079	0.074	0.074	23,000	1,681	0.0731	0.074	0.072	0.079	0.074	0.074	23,000	0.0731	-8.64%
2024-10-22	0	0.081	0.074	0.080	0.081	0.081	10,000	810	0.0810	0.081	0.074	0.080	0.081	0.081	10,000	0.0810	-1.22%
2024-10-21	0	0.082	0.077	0.082	0.066	0.090	535,000	41,160	0.0769	0.082	0.077	0.082	0.066	0.090	535,000	0.0769	10.81%
2024-10-18	0	0.074	0.062	0.074	-	-	0	0	-	0.074	0.062	0.074	-	-	0	-	0.00%
2024-10-17	0	0.074	0.071	0.074	-	-	0	0	-	0.074	0.071	0.074	-	-	0	-	-2.63%
2024-10-16	0	0.076	0.070	0.076	0.078	0.078	10,000	780	0.0780	0.076	0.070	0.076	0.078	0.078	10,000	0.0780	1.33%
2024-10-15	0	0.075	0.070	0.075	0.075	0.075	270,000	20,250	0.0750	0.075	0.070	0.075	0.075	0.075	270,000	0.0750	-2.60%
2024-10-14	0	0.077	0.070	0.077	0.070	0.077	40,000	2,870	0.0718	0.077	0.070	0.077	0.070	0.077	40,000	0.0718	0.00%
2024-10-10	0	0.077	0.070	0.083	0.066	0.089	1,260,000	95,480	0.0758	0.077	0.070	0.083	0.066	0.089	1,260,000	0.0758	10.00%
2024-10-09	0	0.070	0.070	0.075	0.060	0.099	1,013,000	73,854	0.0729	0.070	0.070	0.075	0.060	0.099	1,013,000	0.0729	0.00%
2024-10-08	0	0.070	0.068	0.070	0.070	0.073	120,000	8,520	0.0710	0.070	0.068	0.070	0.070	0.073	120,000	0.0710	-4.11%
2024-10-07	0	0.073	0.073	0.078	0.066	0.072	380,000	25,890	0.0681	0.073	0.073	0.078	0.066	0.072	380,000	0.0681	7.35%
2024-10-04	0	0.068	0.067	0.070	0.061	0.071	776,000	51,960	0.0670	0.068	0.067	0.070	0.061	0.071	776,000	0.0670	13.33%
2024-10-03	0	0.060	0.059	0.060	0.057	0.065	467,000	28,710	0.0615	0.060	0.059	0.060	0.057	0.065	467,000	0.0615	0.00%
2024-10-02	0	0.060	0.059	0.060	0.051	0.060	1,523,000	87,486	0.0574	0.060	0.059	0.060	0.051	0.060	1,523,000	0.0574	17.65%
2024-09-30	0	0.051	0.051	0.052	0.051	0.054	1,110,000	59,600	0.0537	0.051	0.051	0.052	0.051	0.054	1,110,000	0.0537	-3.77%
2024-09-27	0	0.053	0.050	0.053	0.050	0.053	50,000	2,590	0.0518	0.053	0.050	0.053	0.050	0.053	50,000	0.0518	1.92%
2024-09-26	0	0.052	0.049	0.052	0.047	0.053	150,000	7,360	0.0491	0.052	0.049	0.052	0.047	0.053	150,000	0.0491	0.00%
2024-09-25	0	0.052	0.052	0.053	0.052	0.053	36,000	1,832	0.0509	0.052	0.052	0.053	0.052	0.053	36,000	0.0509	0.00%
2024-09-24	0	0.052	0.050	0.052	0.047	0.052	140,000	6,930	0.0495	0.052	0.050	0.052	0.047	0.052	140,000	0.0495	-3.70%
2024-09-23	0	0.054	0.053	0.054	0.054	0.054	160,000	8,640	0.0540	0.054	0.053	0.054	0.054	0.054	160,000	0.0540	3.85%
2024-09-20	0	0.052	0.051	0.052	-	-	0	0	-	0.052	0.051	0.052	-	-	0	-	-1.89%
2024-09-19	0	0.053	0.053	0.054	0.051	0.054	100,000	5,290	0.0529	0.053	0.053	0.054	0.051	0.054	100,000	0.0529	1.92%
2024-09-17	0	0.052	0.050	0.052	-	-	0	0	-	0.052	0.050	0.052	-	-	0	-	0.00%
2024-09-16	0	0.052	0.050	0.053	0.052	0.052	80,000	4,190	0.0524	0.052	0.050	0.053	0.052	0.052	80,000	0.0524	8.33%
2024-09-13	0	0.048	0.048	0.052	0.048	0.048	20,000	960	0.0480	0.048	0.048	0.052	0.048	0.048	20,000	0.0480	-4.00%
2024-09-12	0	0.050	0.047	0.050	0.050	0.050	40,000	1,950	0.0488	0.050	0.047	0.050	0.050	0.050	40,000	0.0488	2.04%
2024-09-11	0	0.049	0.048	0.050	-	-	0	0	-	0.049	0.048	0.050	-	-	0	-	0.00%
2024-09-10	0	0.049	0.049	0.052	0.047	0.048	78,000	3,614	0.0463	0.049	0.049	0.052	0.047	0.048	78,000	0.0463	-7.55%
2024-09-09	0	0.053	0.043	0.053	0.054	0.054	20,000	1,080	0.0540	0.053	0.043	0.053	0.054	0.054	20,000	0.0540	6.00%
2024-09-05	0	0.050	0.050	0.053	-	-	0	0	-	0.050	0.050	0.053	-	-	0	-	0.00%
2024-09-04	0	0.050	0.050	0.052	0.050	0.050	90,000	4,500	0.0500	0.050	0.050	0.052	0.050	0.050	90,000	0.0500	-5.66%
2024-09-03	0	0.053	0.050	0.053	-	-	0	0	-	0.053	0.050	0.053	-	-	0	-	0.00%
2024-09-02	0	0.053	0.049	0.053	0.053	0.053	10,000	530	0.0530	0.053	0.049	0.053	0.053	0.053	10,000	0.0530	6.00%
2024-08-30	0	0.050	0.050	0.053	0.050	0.050	30,000	1,500	0.0500	0.050	0.050	0.053	0.050	0.050	30,000	0.0500	-7.41%
2024-08-29	0	0.054	0.050	0.054	-	-	0	0	-	0.054	0.050	0.054	-	-	0	-	0.00%
2024-08-28	0	0.054	0.050	0.054	-	-	0	0	-	0.054	0.050	0.054	-	-	0	-	0.00%
2024-08-27	0	0.054	0.043	0.054	-	-	0	0	-	0.054	0.043	0.054	-	-	0	-	0.00%
2024-08-26	0	0.054	0.050	0.054	0.054	0.054	70,000	3,580	0.0511	0.054	0.050	0.054	0.054	0.054	70,000	0.0511	1.89%
2024-08-23	0	0.053	0.050	0.053	-	-	0	0	-	0.053	0.050	0.053	-	-	0	-	0.00%
2024-08-22	0	0.053	0.040	0.053	-	-	0	0	-	0.053	0.040	0.053	-	-	0	-	-1.85%
2024-08-21	0	0.054	0.028	0.054	-	-	0	0	-	0.054	0.028	0.054	-	-	0	-	0.00%
2024-08-20	0	0.054	0.048	0.054	0.054	0.054	20,000	1,080	0.0540	0.054	0.048	0.054	0.054	0.054	20,000	0.0540	-1.82%
2024-08-19	0	0.055	0.051	0.056	-	-	0	0	-	0.055	0.051	0.056	-	-	0	-	0.00%
2024-08-16	0	0.055	0.030	0.055	-	-	0	0	-	0.055	0.030	0.055	-	-	0	-	0.00%
2024-08-15	0	0.055	0.050	0.056	-	-	0	0	-	0.055	0.050	0.056	-	-	0	-	0.00%
2024-08-14	0	0.055	0.053	0.055	-	-	0	0	-	0.055	0.053	0.055	-	-	0	-	0.00%
2024-08-13	0	0.055	0.054	0.055	0.055	0.055	1,000,000	55,000	0.0550	0.055	0.054	0.055	0.055	0.055	1,000,000	0.0550	-1.79%
2024-08-12	0	0.056	0.049	0.057	-	-	0	0	-	0.056	0.049	0.057	-	-	0	-	0.00%
2024-08-09	0	0.056	0.054	0.056	0.055	0.056	900,000	49,880	0.0554	0.056	0.054	0.056	0.055	0.056	900,000	0.0554	-1.75%
2024-08-08	0	0.057	0.047	0.057	0.047	0.058	35,000	1,765	0.0504	0.057	0.047	0.057	0.047	0.058	35,000	0.0504	7.55%
2024-08-07	0	0.053	0.050	0.059	0.051	0.053	82,000	4,302	0.0525	0.053	0.050	0.059	0.051	0.053	82,000	0.0525	-8.62%
2024-08-06	0	0.058	0.050	0.058	0.058	0.058	10,000	580	0.0580	0.058	0.050	0.058	0.058	0.058	10,000	0.0580	5.45%
2024-08-05	0	0.055	0.028	0.059	-	-	0	0	-	0.055	0.028	0.059	-	-	0	-	0.00%
2024-08-02	0	0.055	0.050	0.055	-	-	0	0	-	0.055	0.050	0.055	-	-	0	-	0.00%
2024-08-01	0	0.055	0.050	0.056	0.055	0.055	20,000	1,100	0.0550	0.055	0.050	0.056	0.055	0.055	20,000	0.0550	-1.79%
2024-07-31	0	0.056	0.056	0.059	-	-	0	0	-	0.056	0.056	0.059	-	-	0	-	0.00%
2024-07-30	0	0.056	0.051	0.059	-	-	0	0	-	0.056	0.051	0.059	-	-	0	-	0.00%
2024-07-29	0	0.056	0.056	0.059	0.055	0.056	80,000	4,420	0.0553	0.056	0.056	0.059	0.055	0.056	80,000	0.0553	3.70%
2024-07-26	0	0.054	0.054	0.057	-	-	0	0	-	0.054	0.054	0.057	-	-	0	-	1.89%
2024-07-25	0	0.053	0.048	0.061	-	-	0	0	-	0.053	0.048	0.061	-	-	0	-	0.00%
2024-07-24	0	0.053	0.053	0.054	0.053	0.053	830,000	43,990	0.0530	0.053	0.053	0.054	0.053	0.053	830,000	0.0530	-1.85%
2024-07-23	0	0.054	0.051	0.054	0.051	0.054	31,000	1,602	0.0517	0.054	0.051	0.054	0.051	0.054	31,000	0.0517	5.88%
2024-07-22	0	0.051	0.051	0.054	-	-	0	0	-	0.051	0.051	0.054	-	-	0	-	0.00%
2024-07-19	0	0.051	0.050	0.055	0.050	0.053	1,050,000	53,360	0.0508	0.051	0.050	0.055	0.050	0.053	1,050,000	0.0508	-13.56%
2024-07-18	0	0.059	0.058	0.059	-	-	0	0	-	0.059	0.058	0.059	-	-	0	-	0.00%
2024-07-17	0	0.059	0.058	0.059	-	-	0	0	-	0.059	0.058	0.059	-	-	0	-	-1.67%
2024-07-16	0	0.060	0.059	0.060	-	-	0	0	-	0.060	0.059	0.060	-	-	0	-	0.00%
2024-07-15	0	0.060	0.058	0.060	-	-	0	0	-	0.060	0.058	0.060	-	-	0	-	0.00%
2024-07-12	0	0.060	0.053	0.060	-	-	0	0	-	0.060	0.053	0.060	-	-	0	-	0.00%
2024-07-11	0	0.060	0.055	0.060	-	-	0	0	-	0.060	0.055	0.060	-	-	0	-	0.00%
2024-07-10	0	0.060	0.054	0.061	-	-	7,000	350	0.0500	0.060	0.054	0.061	-	-	7,000	0.0500	0.00%
2024-07-09	0	0.060	0.055	0.060	0.058	0.062	150,000	9,040	0.0603	0.060	0.055	0.060	0.058	0.062	150,000	0.0603	3.45%
2024-07-08	0	0.058	0.058	0.060	0.050	0.052	24,000	1,196	0.0498	0.058	0.058	0.060	0.050	0.052	24,000	0.0498	3.57%
2024-07-05	0	0.056	0.055	0.061	0.056	0.056	10,000	560	0.0560	0.056	0.055	0.061	0.056	0.056	10,000	0.0560	9.80%
2024-07-04	0	0.051	0.051	0.056	0.050	0.050	20,000	1,000	0.0500	0.051	0.051	0.056	0.050	0.050	20,000	0.0500	0.00%
2024-07-03	0	0.051	0.051	0.058	0.051	0.052	150,000	7,700	0.0513	0.051	0.051	0.058	0.051	0.052	150,000	0.0513	-1.92%
2024-07-02	0	0.052	0.051	0.058	0.050	0.054	180,000	9,300	0.0517	0.052	0.051	0.058	0.050	0.054	180,000	0.0517	-3.70%
2024-06-28	0	0.054	0.054	0.059	0.052	0.055	50,000	2,630	0.0526	0.054	0.054	0.059	0.052	0.055	50,000	0.0526	-12.90%
2024-06-27	0	0.062	0.055	0.065	0.062	0.062	10,000	620	0.0620	0.062	0.055	0.065	0.062	0.062	10,000	0.0620	10.71%
2024-06-26	0	0.056	0.053	0.062	-	-	0	0	-	0.056	0.053	0.062	-	-	0	-	0.00%
2024-06-25	0	0.056	0.053	0.062	-	-	0	0	-	0.056	0.053	0.062	-	-	0	-	0.00%
2024-06-24	0	0.056	0.056	0.063	-	-	1,000	46	0.0460	0.056	0.056	0.063	-	-	1,000	0.0460	0.00%
2024-06-21	0	0.056	0.055	0.063	0.055	0.056	20,000	1,110	0.0555	0.056	0.055	0.063	0.055	0.056	20,000	0.0555	-6.67%
2024-06-20	0	0.060	0.058	0.060	0.060	0.060	10,000	600	0.0600	0.060	0.058	0.060	0.060	0.060	10,000	0.0600	-3.23%
2024-06-19	0	0.062	0.051	0.062	0.062	0.062	60,000	3,720	0.0620	0.062	0.051	0.062	0.062	0.062	60,000	0.0620	0.00%
2024-06-18	0	0.062	0.056	0.065	-	-	10,000	590	0.0590	0.062	0.056	0.065	-	-	10,000	0.0590	0.00%
2024-06-17	0	0.062	0.059	0.068	-	-	0	0	-	0.062	0.059	0.068	-	-	0	-	0.00%
2024-06-14	0	0.062	0.059	0.069	-	-	0	0	-	0.062	0.059	0.069	-	-	0	-	0.00%
2024-06-13	0	0.062	0.059	0.066	-	-	0	0	-	0.062	0.059	0.066	-	-	0	-	0.00%
2024-06-12	0	0.062	0.062	0.066	0.062	0.062	10,000	620	0.0620	0.062	0.062	0.066	0.062	0.062	10,000	0.0620	0.00%
2024-06-11	0	0.062	0.062	0.067	0.062	0.063	50,000	3,110	0.0622	0.062	0.062	0.067	0.062	0.063	50,000	0.0622	0.00%
2024-06-07	0	0.062	0.062	0.069	0.061	0.075	100,000	6,390	0.0639	0.062	0.062	0.069	0.061	0.075	100,000	0.0639	-3.13%
2024-06-06	0	0.064	0.062	0.071	0.064	0.064	20,000	1,280	0.0640	0.064	0.062	0.071	0.064	0.064	20,000	0.0640	0.00%
2024-06-05	0	0.064	0.064	0.070	-	-	0	0	-	0.064	0.064	0.070	-	-	0	-	0.00%
2024-06-04	0	0.064	0.064	0.070	0.064	0.064	10,000	640	0.0640	0.064	0.064	0.070	0.064	0.064	10,000	0.0640	-9.86%
2024-06-03	0	0.071	0.062	0.073	-	-	0	0	-	0.071	0.062	0.073	-	-	0	-	0.00%
2024-05-31	0	0.071	0.063	0.071	0.074	0.074	620,000	45,880	0.0740	0.071	0.063	0.071	0.074	0.074	620,000	0.0740	7.58%
2024-05-30	0	0.066	0.061	0.066	0.062	0.066	70,000	4,520	0.0646	0.066	0.061	0.066	0.062	0.066	70,000	0.0646	0.00%
2024-05-29	0	0.066	0.065	0.066	0.066	0.066	80,000	5,270	0.0659	0.066	0.065	0.066	0.066	0.066	80,000	0.0659	0.00%
2024-05-28	0	0.066	0.066	0.075	0.066	0.066	20,000	1,320	0.0660	0.066	0.066	0.075	0.066	0.066	20,000	0.0660	-12.00%
2024-05-27	0	0.075	0.075	0.080	-	-	0	0	-	0.075	0.075	0.080	-	-	0	-	8.70%
2024-05-24	0	0.069	0.061	0.080	-	-	0	0	-	0.069	0.061	0.080	-	-	0	-	0.00%
2024-05-23	0	0.069	0.061	0.080	-	-	0	0	-	0.069	0.061	0.080	-	-	0	-	0.00%
2024-05-22	0	0.069	0.062	0.069	0.068	0.070	890,000	61,320	0.0689	0.069	0.062	0.069	0.068	0.070	890,000	0.0689	9.52%
2024-05-21	0	0.063	0.060	0.063	0.058	0.063	39,000	2,287	0.0586	0.063	0.060	0.063	0.058	0.063	39,000	0.0586	-3.08%
2024-05-20	0	0.065	0.060	0.065	-	-	0	0	-	0.065	0.060	0.065	-	-	0	-	0.00%
2024-05-17	0	0.065	0.056	0.070	-	-	0	0	-	0.065	0.056	0.070	-	-	0	-	0.00%
2024-05-16	0	0.065	0.058	0.074	0.065	0.065	70,000	4,550	0.0650	0.065	0.058	0.074	0.065	0.065	70,000	0.0650	0.00%
2024-05-14	0	0.065	0.065	0.074	-	-	0	0	-	0.065	0.065	0.074	-	-	0	-	0.00%
2024-05-13	0	0.065	0.065	0.074	0.065	0.065	50,000	3,250	0.0650	0.065	0.065	0.074	0.065	0.065	50,000	0.0650	0.00%
2024-05-10	0	0.065	0.065	0.075	0.065	0.065	120,000	7,800	0.0650	0.065	0.065	0.075	0.065	0.065	120,000	0.0650	0.00%
2024-05-09	0	0.065	0.065	0.075	0.065	0.065	42,000	2,706	0.0644	0.065	0.065	0.075	0.065	0.065	42,000	0.0644	0.00%
2024-05-08	0	0.065	0.065	0.074	-	-	0	0	-	0.065	0.065	0.074	-	-	0	-	0.00%
2024-05-07	0	0.065	0.065	0.070	0.065	0.065	10,000	650	0.0650	0.065	0.065	0.070	0.065	0.065	10,000	0.0650	0.00%
2024-05-06	0	0.065	0.065	0.075	0.065	0.065	160,000	10,400	0.0650	0.065	0.065	0.075	0.065	0.065	160,000	0.0650	-1.52%
2024-05-03	0	0.066	0.065	0.075	0.066	0.066	10,000	660	0.0660	0.066	0.065	0.075	0.066	0.066	10,000	0.0660	0.00%
2024-05-02	0	0.066	0.065	0.075	-	-	0	0	-	0.066	0.065	0.075	-	-	0	-	0.00%
2024-04-30	0	0.066	0.065	0.076	0.066	0.066	20,000	1,320	0.0660	0.066	0.065	0.076	0.066	0.066	20,000	0.0660	0.00%
2024-04-29	0	0.066	0.065	0.075	0.066	0.066	130,000	8,500	0.0654	0.066	0.065	0.075	0.066	0.066	130,000	0.0654	1.54%
2024-04-26	0	0.065	0.065	0.075	0.065	0.065	50,000	3,250	0.0650	0.065	0.065	0.075	0.065	0.065	50,000	0.0650	0.00%
2024-04-25	0	0.065	0.065	0.075	0.065	0.065	80,000	5,200	0.0650	0.065	0.065	0.075	0.065	0.065	80,000	0.0650	0.00%
2024-04-24	0	0.065	0.065	0.074	-	-	0	0	-	0.065	0.065	0.074	-	-	0	-	0.00%
2024-04-23	0	0.065	0.065	0.074	0.065	0.066	230,000	14,990	0.0652	0.065	0.065	0.074	0.065	0.066	230,000	0.0652	0.00%
2024-04-22	0	0.065	0.065	0.079	-	-	0	0	-	0.065	0.065	0.079	-	-	0	-	0.00%
2024-04-19	0	0.065	0.065	0.077	0.065	0.066	55,000	3,570	0.0649	0.065	0.065	0.077	0.065	0.066	55,000	0.0649	-1.52%
2024-04-18	0	0.066	0.066	0.078	0.066	0.068	220,000	14,630	0.0665	0.066	0.066	0.078	0.066	0.068	220,000	0.0665	-14.29%
2024-04-17	0	0.077	0.066	0.079	-	-	0	0	-	0.077	0.066	0.079	-	-	0	-	0.00%
2024-04-16	0	0.077	0.066	0.077	-	-	0	0	-	0.077	0.066	0.077	-	-	0	-	-2.53%
2024-04-15	0	0.079	0.067	0.079	0.067	0.084	30,000	2,350	0.0783	0.079	0.067	0.079	0.067	0.084	30,000	0.0783	9.72%
2024-04-12	0	0.072	0.068	0.083	-	-	0	0	-	0.072	0.068	0.083	-	-	0	-	0.00%
2024-04-11	0	0.072	0.070	0.073	0.072	0.073	260,000	18,970	0.0730	0.072	0.070	0.073	0.072	0.073	260,000	0.0730	-2.70%
2024-04-10	0	0.074	0.074	0.084	0.074	0.075	60,000	4,450	0.0742	0.074	0.074	0.084	0.074	0.075	60,000	0.0742	2.78%
2024-04-09	0	0.072	0.071	0.085	0.071	0.072	110,000	7,910	0.0719	0.072	0.071	0.085	0.071	0.072	110,000	0.0719	1.41%
2024-04-08	0	0.071	0.068	0.081	-	-	0	0	-	0.071	0.068	0.081	-	-	0	-	0.00%
2024-04-05	0	0.071	0.066	0.071	-	-	0	0	-	0.071	0.066	0.071	-	-	0	-	0.00%
2024-04-03	0	0.071	0.067	0.071	-	-	0	0	-	0.071	0.067	0.071	-	-	0	-	0.00%
2024-04-02	0	0.071	0.066	0.084	-	-	0	0	-	0.071	0.066	0.084	-	-	0	-	0.00%
2024-03-28	0	0.071	0.071	0.085	0.070	0.070	100,000	7,000	0.0700	0.071	0.071	0.085	0.070	0.070	100,000	0.0700	-5.33%
2024-03-27	0	0.075	0.070	0.075	0.075	0.075	50,000	3,750	0.0750	0.075	0.070	0.075	0.075	0.075	50,000	0.0750	7.14%
2024-03-26	0	0.070	0.070	0.082	0.070	0.070	40,000	2,800	0.0700	0.070	0.070	0.082	0.070	0.070	40,000	0.0700	0.00%
2024-03-25	0	0.070	0.070	0.082	0.070	0.070	10,000	700	0.0700	0.070	0.070	0.082	0.070	0.070	10,000	0.0700	-2.78%
2024-03-22	0	0.072	0.072	0.073	0.072	0.072	10,000	720	0.0720	0.072	0.072	0.073	0.072	0.072	10,000	0.0720	0.00%
2024-03-21	0	0.072	0.068	0.072	0.072	0.072	150,000	10,800	0.0720	0.072	0.068	0.072	0.072	0.072	150,000	0.0720	0.00%
2024-03-20	0	0.072	0.068	0.072	-	-	0	0	-	0.072	0.068	0.072	-	-	0	-	0.00%
2024-03-19	0	0.072	0.066	0.073	0.071	0.072	850,000	60,910	0.0717	0.072	0.066	0.073	0.071	0.072	850,000	0.0717	1.41%
2024-03-18	0	0.071	0.066	0.071	0.065	0.071	380,000	26,470	0.0697	0.071	0.066	0.071	0.065	0.071	380,000	0.0697	9.23%
2024-03-15	0	0.065	0.065	0.071	0.065	0.065	100,000	6,500	0.0650	0.065	0.065	0.071	0.065	0.065	100,000	0.0650	8.33%
2024-03-14	0	0.060	0.060	0.071	-	-	0	0	-	0.060	0.060	0.071	-	-	0	-	1.69%
2024-03-13	0	0.059	0.059	0.068	0.058	0.059	40,000	2,320	0.0580	0.059	0.059	0.068	0.058	0.059	40,000	0.0580	0.00%
2024-03-12	0	0.059	0.059	0.080	-	-	2,000	96	0.0480	0.059	0.059	0.080	-	-	2,000	0.0480	1.72%
2024-03-11	0	0.058	0.058	-	0.058	0.058	10,000	580	0.0580	0.058	0.058	-	0.058	0.058	10,000	0.0580	0.00%
2024-03-08	0	0.058	0.058	-	-	-	0	0	-	0.058	0.058	-	-	-	0	-	0.00%
2024-03-07	0	0.058	0.058	-	0.058	0.061	210,000	12,400	0.0590	0.058	0.058	-	0.058	0.061	210,000	0.0590	-4.92%
2024-03-06	0	0.061	0.061	0.070	0.061	0.068	230,000	14,350	0.0624	0.061	0.061	0.070	0.061	0.068	230,000	0.0624	-10.29%
2024-03-05	0	0.068	0.068	0.071	0.068	0.068	10,000	680	0.0680	0.068	0.068	0.071	0.068	0.068	10,000	0.0680	0.00%
2024-03-04	0	0.068	0.068	0.070	-	-	2,000	120	0.0600	0.068	0.068	0.070	-	-	2,000	0.0600	0.00%
2024-03-01	0	0.068	0.066	0.074	0.068	0.068	20,000	1,360	0.0680	0.068	0.066	0.074	0.068	0.068	20,000	0.0680	-2.86%
2024-02-29	0	0.070	0.068	0.070	0.072	0.073	20,000	1,450	0.0725	0.070	0.068	0.070	0.072	0.073	20,000	0.0725	-4.11%
2024-02-28	0	0.073	0.064	0.073	0.078	0.080	20,000	1,580	0.0790	0.073	0.064	0.073	0.078	0.080	20,000	0.0790	14.06%
2024-02-27	0	0.064	0.063	0.071	0.064	0.064	30,000	1,920	0.0640	0.064	0.063	0.071	0.064	0.064	30,000	0.0640	0.00%
2024-02-26	0	0.064	0.064	0.072	0.062	0.068	150,000	9,700	0.0647	0.064	0.064	0.072	0.062	0.068	150,000	0.0647	-12.33%
2024-02-23	0	0.073	0.069	0.073	0.070	0.077	20,000	1,470	0.0735	0.073	0.069	0.073	0.070	0.077	20,000	0.0735	4.29%
2024-02-22	0	0.070	0.067	0.070	0.070	0.070	20,000	1,400	0.0700	0.070	0.067	0.070	0.070	0.070	20,000	0.0700	0.00%
2024-02-21	0	0.070	0.061	0.071	0.070	0.072	60,000	4,260	0.0710	0.070	0.061	0.071	0.070	0.072	60,000	0.0710	0.00%
2024-02-20	0	0.070	0.067	0.070	0.070	0.078	90,000	6,640	0.0738	0.070	0.067	0.070	0.070	0.078	90,000	0.0738	14.75%
2024-02-19	0	0.061	0.060	0.079	0.061	0.061	50,000	2,990	0.0598	0.061	0.060	0.079	0.061	0.061	50,000	0.0598	3.39%
2024-02-16	0	0.059	0.059	0.079	-	-	0	0	-	0.059	0.059	0.079	-	-	0	-	0.00%
2024-02-15	0	0.059	0.053	0.059	-	-	0	0	-	0.059	0.053	0.059	-	-	0	-	0.00%
2024-02-14	0	0.059	0.058	0.075	-	-	0	0	-	0.059	0.058	0.075	-	-	0	-	0.00%
2024-02-09	0	0.059	0.057	-	-	-	0	0	-	0.059	0.057	-	-	-	0	-	0.00%
2024-02-08	0	0.059	0.059	0.079	-	-	0	0	-	0.059	0.059	0.079	-	-	0	-	1.72%
2024-02-07	0	0.058	0.052	0.079	-	-	0	0	-	0.058	0.052	0.079	-	-	0	-	0.00%
2024-02-06	0	0.058	0.058	0.077	0.058	0.070	30,000	1,980	0.0660	0.058	0.058	0.077	0.058	0.070	30,000	0.0660	-3.33%
2024-02-05	0	0.060	0.056	0.070	0.060	0.060	420,000	25,200	0.0600	0.060	0.056	0.070	0.060	0.060	420,000	0.0600	-3.23%
2024-02-02	0	0.062	0.061	0.062	0.061	0.062	620,000	38,000	0.0613	0.062	0.061	0.062	0.061	0.062	620,000	0.0613	-8.82%
2024-02-01	0	0.068	0.065	0.068	0.068	0.068	30,000	2,040	0.0680	0.068	0.065	0.068	0.068	0.068	30,000	0.0680	-2.86%
2024-01-31	0	0.070	0.068	0.071	0.070	0.070	29,000	1,985	0.0684	0.070	0.068	0.071	0.070	0.070	29,000	0.0684	-2.78%
2024-01-30	0	0.072	0.061	0.072	0.060	0.075	130,000	8,470	0.0652	0.072	0.061	0.072	0.060	0.075	130,000	0.0652	16.13%
2024-01-29	0	0.062	0.062	0.075	0.055	0.060	1,110,000	63,420	0.0571	0.062	0.062	0.075	0.055	0.060	1,110,000	0.0571	-3.13%
2024-01-26	0	0.064	0.063	0.075	0.063	0.064	460,000	29,180	0.0634	0.064	0.063	0.075	0.063	0.064	460,000	0.0634	-1.54%
2024-01-25	0	0.065	0.058	0.066	-	-	0	0	-	0.065	0.058	0.066	-	-	0	-	0.00%
2024-01-24	0	0.065	0.065	0.073	0.065	0.065	120,000	7,800	0.0650	0.065	0.065	0.073	0.065	0.065	120,000	0.0650	0.00%
2024-01-23	0	0.065	0.065	0.068	0.065	0.069	450,000	30,390	0.0675	0.065	0.065	0.068	0.065	0.069	450,000	0.0675	-4.41%
2024-01-22	0	0.068	0.067	0.075	0.068	0.068	400,000	30,710	0.0768	0.068	0.067	0.075	0.068	0.068	400,000	0.0768	-9.33%
2024-01-19	0	0.075	0.067	0.079	-	-	0	0	-	0.075	0.067	0.079	-	-	0	-	0.00%
2024-01-18	0	0.075	0.065	0.079	-	-	0	0	-	0.075	0.065	0.079	-	-	0	-	0.00%
2024-01-17	0	0.075	0.070	0.075	-	-	0	0	-	0.075	0.070	0.075	-	-	0	-	0.00%
2024-01-16	0	0.075	0.075	0.079	0.075	0.075	18,000	1,310	0.0728	0.075	0.075	0.079	0.075	0.075	18,000	0.0728	-3.85%
2024-01-15	0	0.078	0.075	0.078	-	-	0	0	-	0.078	0.075	0.078	-	-	0	-	-1.27%
2024-01-12	0	0.079	0.066	0.079	0.080	0.081	230,000	18,450	0.0802	0.079	0.066	0.079	0.080	0.081	230,000	0.0802	21.54%
2024-01-11	0	0.065	0.065	0.081	-	-	0	0	-	0.065	0.065	0.081	-	-	0	-	0.00%
2024-01-10	0	0.065	0.065	0.080	-	-	0	0	-	0.065	0.065	0.080	-	-	0	-	0.00%
2024-01-09	0	0.065	0.065	0.080	0.065	0.065	80,000	5,200	0.0650	0.065	0.065	0.080	0.065	0.065	80,000	0.0650	0.00%
2024-01-08	0	0.065	0.065	0.068	0.063	0.063	70,000	4,410	0.0630	0.065	0.065	0.068	0.063	0.063	70,000	0.0630	-1.52%
2024-01-05	0	0.066	0.066	0.079	0.066	0.066	390,000	25,740	0.0660	0.066	0.066	0.079	0.066	0.066	390,000	0.0660	-2.94%
2024-01-04	0	0.068	0.068	0.076	0.068	0.070	480,000	33,640	0.0701	0.068	0.068	0.076	0.068	0.070	480,000	0.0701	-6.85%
2024-01-03	0	0.073	0.072	0.086	-	-	0	0	-	0.073	0.072	0.086	-	-	0	-	0.00%
2024-01-02	0	0.073	0.073	0.088	0.073	0.073	150,000	10,950	0.0730	0.073	0.073	0.088	0.073	0.073	150,000	0.0730	-1.35%
2023-12-29	0	0.074	0.073	0.084	-	-	0	0	-	0.074	0.073	0.084	-	-	0	-	0.00%
2023-12-28	0	0.074	0.074	0.084	0.073	0.077	30,000	2,240	0.0747	0.074	0.074	0.084	0.073	0.077	30,000	0.0747	-3.90%
2023-12-27	0	0.077	0.076	0.077	0.076	0.077	60,000	4,600	0.0767	0.077	0.076	0.077	0.076	0.077	60,000	0.0767	0.00%
2023-12-22	0	0.077	0.077	0.082	0.076	0.076	30,000	2,220	0.0740	0.077	0.077	0.082	0.076	0.076	30,000	0.0740	-8.33%
2023-12-21	0	0.084	0.084	0.087	0.084	0.084	31,000	2,599	0.0838	0.084	0.084	0.087	0.084	0.084	31,000	0.0838	0.00%
2023-12-20	0	0.084	0.078	0.087	-	-	0	0	-	0.084	0.078	0.087	-	-	0	-	0.00%
2023-12-19	0	0.084	0.073	0.084	-	-	0	0	-	0.084	0.073	0.084	-	-	0	-	0.00%
2023-12-18	0	0.084	0.073	0.084	-	-	0	0	-	0.084	0.073	0.084	-	-	0	-	-2.33%
2023-12-15	0	0.086	0.073	0.089	-	-	0	0	-	0.086	0.073	0.089	-	-	0	-	17.81%
2023-12-14	0	0.073	0.073	0.077	0.071	0.074	500,000	36,390	0.0728	0.073	0.073	0.077	0.071	0.074	500,000	0.0728	-6.41%
2023-12-13	0	0.078	0.074	0.078	0.071	0.079	220,000	16,915	0.0769	0.078	0.074	0.078	0.071	0.079	220,000	0.0769	-3.70%
2023-12-12	0	0.081	0.071	0.081	-	-	0	0	-	0.081	0.071	0.081	-	-	0	-	0.00%
2023-12-11	0	0.081	0.075	0.081	-	-	0	0	-	0.081	0.075	0.081	-	-	0	-	-1.22%
2023-12-08	0	0.082	0.071	0.083	0.082	0.082	10,000	820	0.0820	0.082	0.071	0.083	0.082	0.082	10,000	0.0820	13.89%
2023-12-07	0	0.072	0.070	0.079	-	-	0	0	-	0.072	0.070	0.079	-	-	0	-	0.00%
2023-12-06	0	0.072	0.072	0.079	0.071	0.072	80,000	5,690	0.0711	0.072	0.072	0.079	0.071	0.072	80,000	0.0711	0.00%
2023-12-05	0	0.072	0.072	0.081	0.072	0.073	70,000	5,050	0.0721	0.072	0.072	0.081	0.072	0.073	70,000	0.0721	-7.69%
2023-12-04	0	0.078	0.076	0.089	-	-	0	0	-	0.078	0.076	0.089	-	-	0	-	0.00%
2023-12-01	0	0.078	0.076	0.091	0.076	0.078	30,000	2,290	0.0763	0.078	0.076	0.091	0.076	0.078	30,000	0.0763	-2.50%
2023-11-30	0	0.080	0.076	0.092	-	-	0	0	-	0.080	0.076	0.092	-	-	0	-	0.00%
2023-11-29	0	0.080	0.080	0.088	0.080	0.083	1,200,000	96,860	0.0807	0.080	0.080	0.088	0.080	0.083	1,200,000	0.0807	0.00%
2023-11-28	0	0.080	0.078	0.092	0.080	0.084	620,000	50,000	0.0806	0.080	0.078	0.092	0.080	0.084	620,000	0.0806	-3.61%
2023-11-27	0	0.083	0.080	0.092	0.080	0.083	60,000	4,880	0.0813	0.083	0.080	0.092	0.080	0.083	60,000	0.0813	0.00%
2023-11-24	0	0.083	0.080	0.091	0.081	0.083	190,000	15,490	0.0815	0.083	0.080	0.091	0.081	0.083	190,000	0.0815	-3.49%
2023-11-23	0	0.086	0.080	0.088	0.086	0.089	160,000	13,920	0.0870	0.086	0.080	0.088	0.086	0.089	160,000	0.0870	7.50%
2023-11-22	0	0.080	0.080	0.085	0.080	0.086	20,000	1,660	0.0830	0.080	0.080	0.085	0.080	0.086	20,000	0.0830	2.56%
2023-11-21	0	0.078	0.078	0.084	0.078	0.090	20,000	1,680	0.0840	0.078	0.078	0.084	0.078	0.090	20,000	0.0840	-3.70%
2023-11-20	0	0.081	0.081	0.084	0.080	0.081	600,000	48,380	0.0806	0.081	0.081	0.084	0.080	0.081	600,000	0.0806	1.25%
2023-11-17	0	0.080	0.080	0.083	0.080	0.093	100,000	8,510	0.0851	0.080	0.080	0.083	0.080	0.093	100,000	0.0851	-2.44%
2023-11-16	0	0.082	0.082	0.089	0.082	0.084	90,000	7,430	0.0826	0.082	0.082	0.089	0.082	0.084	90,000	0.0826	-6.82%
2023-11-15	0	0.088	0.083	0.088	0.088	0.090	200,000	17,700	0.0885	0.088	0.083	0.088	0.088	0.090	200,000	0.0885	8.64%
2023-11-14	0	0.081	0.080	0.096	0.081	0.100	558,000	47,966	0.0860	0.081	0.080	0.096	0.081	0.100	558,000	0.0860	-4.71%
2023-11-13	0	0.085	0.081	0.091	0.081	0.085	120,000	9,920	0.0827	0.085	0.081	0.091	0.081	0.085	120,000	0.0827	1.19%
2023-11-10	0	0.084	0.079	0.080	0.076	0.097	1,430,000	119,090	0.0833	0.084	0.079	0.080	0.076	0.097	1,430,000	0.0833	-13.40%
2023-11-09	0	0.097	0.082	0.097	0.087	0.097	400,000	35,020	0.0876	0.097	0.082	0.097	0.087	0.097	400,000	0.0876	24.36%
2023-11-08	0	0.078	0.078	0.086	0.076	0.081	2,850,000	223,160	0.0783	0.078	0.078	0.086	0.076	0.081	2,850,000	0.0783	-3.70%
2023-11-07	0	0.081	0.081	0.087	0.081	0.099	1,960,000	158,960	0.0811	0.081	0.081	0.087	0.081	0.099	1,960,000	0.0811	-1.22%
2023-11-06	0	0.082	0.082	0.086	0.082	0.089	40,000	3,420	0.0855	0.082	0.082	0.086	0.082	0.089	40,000	0.0855	-3.53%
2023-11-03	0	0.085	0.082	0.092	0.082	0.085	70,000	5,800	0.0829	0.085	0.082	0.092	0.082	0.085	70,000	0.0829	-7.61%
2023-11-02	0	0.092	0.086	0.095	0.086	0.099	370,000	32,420	0.0876	0.092	0.086	0.095	0.086	0.099	370,000	0.0876	8.24%
2023-11-01	0	0.085	0.082	0.105	0.082	0.109	660,000	55,920	0.0847	0.085	0.082	0.105	0.082	0.109	660,000	0.0847	-3.41%
2023-10-31	0	0.088	0.080	0.088	0.088	0.088	30,000	2,640	0.0880	0.088	0.080	0.088	0.088	0.088	30,000	0.0880	-10.20%
2023-10-30	0	0.098	0.083	0.098	-	-	0	0	-	0.098	0.083	0.098	-	-	0	-	0.00%
2023-10-27	0	0.098	0.088	0.099	0.079	0.098	840,000	70,860	0.0844	0.098	0.088	0.099	0.079	0.098	840,000	0.0844	0.00%
2023-10-26	0	0.098	0.079	0.100	0.098	0.098	10,000	980	0.0980	0.098	0.079	0.100	0.098	0.098	10,000	0.0980	0.00%
2023-10-25	0	0.098	0.072	0.098	0.078	0.098	110,000	10,580	0.0962	0.098	0.072	0.098	0.078	0.098	110,000	0.0962	25.64%
2023-10-24	0	0.078	0.071	0.088	-	-	0	0	-	0.078	0.071	0.088	-	-	0	-	0.00%
2023-10-20	0	0.078	0.071	0.078	-	-	0	0	-	0.078	0.071	0.078	-	-	0	-	0.00%
2023-10-19	0	0.078	0.078	0.081	0.077	0.085	700,000	55,260	0.0789	0.078	0.078	0.081	0.077	0.085	700,000	0.0789	-11.36%
2023-10-18	0	0.088	0.084	0.099	0.088	0.088	10,000	880	0.0880	0.088	0.084	0.099	0.088	0.088	10,000	0.0880	0.00%
2023-10-17	0	0.088	0.086	0.088	-	-	0	0	-	0.088	0.086	0.088	-	-	0	-	-2.22%
2023-10-16	0	0.090	0.090	0.091	0.090	0.092	401,000	37,599	0.0938	0.090	0.090	0.091	0.090	0.092	401,000	0.0938	-10.89%
2023-10-13	0	0.101	0.099	0.101	0.101	0.101	130,000	13,130	0.1010	0.101	0.099	0.101	0.101	0.101	130,000	0.1010	-6.48%
2023-10-12	0	0.108	0.094	0.108	0.091	0.110	340,000	32,820	0.0965	0.108	0.094	0.108	0.091	0.110	340,000	0.0965	8.00%
2023-10-11	0	0.100	0.080	0.100	0.079	0.105	1,190,000	110,010	0.0924	0.100	0.080	0.100	0.079	0.105	1,190,000	0.0924	26.58%
2023-10-10	0	0.079	0.073	0.090	0.076	0.079	243,000	19,023	0.0783	0.079	0.073	0.090	0.076	0.079	243,000	0.0783	-1.25%
2023-10-09	0	0.080	0.072	0.090	0.080	0.089	70,000	5,810	0.0830	0.080	0.072	0.090	0.080	0.089	70,000	0.0830	0.00%
2023-10-06	0	0.080	0.075	0.081	0.080	0.089	70,000	5,690	0.0813	0.080	0.075	0.081	0.080	0.089	70,000	0.0813	8.11%
2023-10-05	0	0.074	0.074	0.094	0.074	0.095	550,000	49,300	0.0896	0.074	0.074	0.094	0.074	0.095	550,000	0.0896	-7.50%
2023-10-04	0	0.080	0.072	0.088	-	-	40,000	3,040	0.0760	0.080	0.072	0.088	-	-	40,000	0.0760	0.00%
2023-10-03	0	0.080	0.073	0.088	-	-	0	0	-	0.080	0.073	0.088	-	-	0	-	0.00%
2023-09-29	0	0.080	0.072	0.082	0.080	0.080	280,000	20,580	0.0735	0.080	0.072	0.082	0.080	0.080	280,000	0.0735	0.00%
2023-09-28	0	0.080	0.076	0.081	0.080	0.080	380,000	29,320	0.0772	0.080	0.076	0.081	0.080	0.080	380,000	0.0772	0.00%
2023-09-27	0	0.080	0.080	0.088	0.080	0.081	380,000	30,500	0.0803	0.080	0.080	0.088	0.080	0.081	380,000	0.0803	-4.76%
2023-09-26	0	0.084	0.078	0.084	-	-	0	0	-	0.084	0.078	0.084	-	-	0	-	0.00%
2023-09-25	0	0.084	0.080	0.089	-	-	0	0	-	0.084	0.080	0.089	-	-	0	-	0.00%
2023-09-22	0	0.084	0.084	0.089	0.082	0.084	33,000	2,708	0.0821	0.084	0.084	0.089	0.082	0.084	33,000	0.0821	-4.55%
2023-09-21	0	0.088	0.082	0.091	0.088	0.088	250,000	20,900	0.0836	0.088	0.082	0.091	0.088	0.088	250,000	0.0836	0.00%
2023-09-20	0	0.088	0.082	0.089	-	-	0	0	-	0.088	0.082	0.089	-	-	0	-	0.00%
2023-09-19	0	0.088	0.082	0.088	0.088	0.088	50,000	4,400	0.0880	0.088	0.082	0.088	0.088	0.088	50,000	0.0880	0.00%
2023-09-18	0	0.088	0.083	0.088	0.088	0.088	80,000	7,040	0.0880	0.088	0.083	0.088	0.088	0.088	80,000	0.0880	10.00%
2023-09-15	0	0.080	0.079	0.088	0.079	0.080	670,000	53,350	0.0796	0.080	0.079	0.088	0.079	0.080	670,000	0.0796	0.00%
2023-09-14	0	0.080	0.078	0.086	-	-	0	0	-	0.080	0.078	0.086	-	-	0	-	0.00%
2023-09-13	0	0.080	0.073	0.080	-	-	0	0	-	0.080	0.073	0.080	-	-	0	-	0.00%
2023-09-12	0	0.080	0.074	0.082	0.069	0.080	170,000	13,180	0.0775	0.080	0.074	0.082	0.069	0.080	170,000	0.0775	8.11%
2023-09-11	0	0.074	0.074	0.087	0.070	0.070	40,000	2,800	0.0700	0.074	0.074	0.087	0.070	0.070	40,000	0.0700	0.00%
2023-09-07	0	0.074	0.069	0.082	0.074	0.074	480,000	33,690	0.0702	0.074	0.069	0.082	0.074	0.074	480,000	0.0702	0.00%
2023-09-06	0	0.074	0.074	0.082	0.074	0.075	20,000	1,490	0.0745	0.074	0.074	0.082	0.074	0.075	20,000	0.0745	-1.33%
2023-09-05	0	0.075	0.073	0.082	-	-	0	0	-	0.075	0.073	0.082	-	-	0	-	0.00%
2023-09-04	0	0.075	0.075	0.078	0.075	0.075	41,000	3,100	0.0756	0.075	0.075	0.078	0.075	0.075	41,000	0.0756	-3.85%
2023-08-31	0	0.078	0.074	0.080	0.070	0.078	176,000	13,052	0.0742	0.078	0.074	0.080	0.070	0.078	176,000	0.0742	0.00%
2023-08-30	0	0.078	0.066	0.079	-	-	0	0	-	0.078	0.066	0.079	-	-	0	-	-2.50%
2023-08-29	0	0.080	0.063	0.082	-	-	0	0	-	0.080	0.063	0.082	-	-	0	-	0.00%
2023-08-28	0	0.080	0.072	0.081	0.081	0.081	10,000	810	0.0810	0.080	0.072	0.081	0.081	0.081	10,000	0.0810	2.56%
2023-08-25	0	0.078	0.071	0.082	-	-	0	0	-	0.078	0.071	0.082	-	-	0	-	0.00%
2023-08-24	0	0.078	0.072	0.079	0.070	0.080	605,000	44,060	0.0728	0.078	0.072	0.079	0.070	0.080	605,000	0.0728	8.33%
2023-08-23	0	0.072	0.072	0.074	0.072	0.072	180,000	12,960	0.0720	0.072	0.072	0.074	0.072	0.072	180,000	0.0720	-4.00%
2023-08-22	0	0.075	0.067	0.075	0.069	0.075	650,000	45,580	0.0701	0.075	0.067	0.075	0.069	0.075	650,000	0.0701	-5.06%
2023-08-21	0	0.079	0.075	0.081	0.075	0.079	1,230,000	94,060	0.0765	0.079	0.075	0.081	0.075	0.079	1,230,000	0.0765	-5.95%
2023-08-18	0	0.084	0.076	0.084	-	-	0	0	-	0.084	0.076	0.084	-	-	0	-	0.00%
2023-08-17	0	0.084	0.077	0.085	-	-	0	0	-	0.084	0.077	0.085	-	-	0	-	0.00%
2023-08-16	0	0.084	0.076	0.086	0.081	0.084	40,000	3,310	0.0828	0.084	0.076	0.086	0.081	0.084	40,000	0.0828	3.70%
2023-08-15	0	0.081	0.077	0.083	0.078	0.081	160,000	12,620	0.0789	0.081	0.077	0.083	0.078	0.081	160,000	0.0789	2.53%
2023-08-14	0	0.079	0.073	0.080	0.078	0.089	410,000	33,400	0.0815	0.079	0.073	0.080	0.078	0.089	410,000	0.0815	-12.22%
2023-08-11	0	0.090	0.089	0.091	0.090	0.090	360,000	32,400	0.0900	0.090	0.089	0.091	0.090	0.090	360,000	0.0900	-1.10%
2023-08-10	0	0.091	0.081	0.098	0.090	0.091	50,000	4,510	0.0902	0.091	0.081	0.098	0.090	0.091	50,000	0.0902	1.11%
2023-08-09	0	0.090	0.090	0.095	0.090	0.095	850,000	77,580	0.0913	0.090	0.090	0.095	0.090	0.095	850,000	0.0913	-3.23%
2023-08-08	0	0.093	0.093	0.094	-	-	0	0	-	0.093	0.093	0.094	-	-	0	-	0.00%
2023-08-07	0	0.093	0.093	0.097	0.085	0.100	1,030,000	95,090	0.0923	0.093	0.093	0.097	0.085	0.100	1,030,000	0.0923	2.20%
2023-08-04	0	0.091	0.090	0.091	-	-	0	0	-	0.091	0.090	0.091	-	-	0	-	-3.19%
2023-08-03	0	0.094	0.090	0.094	0.080	0.094	2,010,000	171,190	0.0852	0.094	0.090	0.094	0.080	0.094	2,010,000	0.0852	-6.00%
2023-08-02	0	0.100	0.100	0.102	0.099	0.100	580,000	57,790	0.0996	0.100	0.100	0.102	0.099	0.100	580,000	0.0996	0.00%
2023-08-01	0	0.100	0.099	0.100	0.100	0.105	1,080,000	109,090	0.1010	0.100	0.099	0.100	0.100	0.105	1,080,000	0.1010	-4.76%
2023-07-31	0	0.105	0.105	0.110	0.105	0.110	30,000	3,200	0.1067	0.105	0.105	0.110	0.105	0.110	30,000	0.1067	-4.55%
2023-07-28	0	0.110	0.100	0.119	-	-	0	0	-	0.110	0.100	0.119	-	-	0	-	0.00%
2023-07-27	0	0.110	0.110	0.111	0.110	0.112	120,000	13,340	0.1112	0.110	0.110	0.111	0.110	0.112	120,000	0.1112	-3.51%
2023-07-26	0	0.114	0.106	0.114	0.102	0.117	1,050,000	110,090	0.1048	0.114	0.106	0.114	0.102	0.117	1,050,000	0.1048	-0.87%
2023-07-25	0	0.115	0.115	0.119	0.115	0.120	60,000	7,100	0.1183	0.115	0.115	0.119	0.115	0.120	60,000	0.1183	0.00%
2023-07-24	0	0.115	0.115	0.118	0.110	0.120	820,000	91,590	0.1117	0.115	0.115	0.118	0.110	0.120	820,000	0.1117	-8.00%
2023-07-21	0	0.125	0.124	0.136	0.125	0.125	240,000	30,000	0.1250	0.125	0.124	0.136	0.125	0.125	240,000	0.1250	-0.79%
2023-07-20	0	0.126	0.126	0.133	0.117	0.127	410,000	49,620	0.1210	0.126	0.126	0.133	0.117	0.127	410,000	0.1210	-13.10%
2023-07-19	0	0.145	0.124	0.145	0.121	0.145	210,000	26,080	0.1242	0.145	0.124	0.145	0.121	0.145	210,000	0.1242	2.11%
2023-07-18	0	0.142	0.130	0.142	-	-	0	0	-	0.142	0.130	0.142	-	-	0	-	-0.70%
2023-07-14	0	0.143	0.132	0.143	0.130	0.157	580,000	80,980	0.1396	0.143	0.132	0.143	0.130	0.157	580,000	0.1396	3.62%
2023-07-13	0	0.138	0.130	0.138	0.130	0.145	790,000	107,160	0.1356	0.138	0.130	0.138	0.130	0.145	790,000	0.1356	0.00%
2023-07-12	0	0.138	0.137	0.138	0.131	0.150	771,000	107,293	0.1392	0.138	0.137	0.138	0.131	0.150	771,000	0.1392	10.40%
2023-07-11	0	0.125	0.125	0.131	0.125	0.125	40,000	5,000	0.1250	0.125	0.125	0.131	0.125	0.125	40,000	0.1250	0.00%
2023-07-10	0	0.125	0.125	0.131	-	-	0	0	-	0.125	0.125	0.131	-	-	0	-	0.00%
2023-07-07	0	0.125	0.125	0.130	0.122	0.130	860,000	108,830	0.1265	0.125	0.125	0.130	0.122	0.130	860,000	0.1265	-8.09%
2023-07-06	0	0.136	0.130	0.136	0.139	0.139	30,000	4,170	0.1390	0.136	0.130	0.136	0.139	0.139	30,000	0.1390	3.82%
2023-07-05	0	0.131	0.131	0.135	0.130	0.139	920,000	123,460	0.1342	0.131	0.131	0.135	0.130	0.139	920,000	0.1342	-5.07%
2023-07-04	0	0.138	0.138	0.144	0.138	0.168	950,000	137,240	0.1445	0.138	0.138	0.144	0.138	0.168	950,000	0.1445	-2.13%
2023-07-03	0	0.141	0.141	0.148	0.137	0.155	600,000	85,850	0.1431	0.141	0.141	0.148	0.137	0.155	600,000	0.1431	-9.03%
2023-06-30	0	0.155	0.145	0.155	0.155	0.160	210,000	33,350	0.1588	0.155	0.145	0.155	0.155	0.160	210,000	0.1588	-3.12%
2023-06-29	0	0.160	0.153	0.160	-	-	0	0	-	0.160	0.153	0.160	-	-	0	-	0.00%
2023-06-28	0	0.160	0.152	0.160	-	-	0	0	-	0.160	0.152	0.160	-	-	0	-	0.00%
2023-06-27	0	0.160	0.153	0.160	0.160	0.165	510,000	83,350	0.1634	0.160	0.153	0.160	0.160	0.165	510,000	0.1634	-4.76%
2023-06-26	0	0.168	0.155	0.168	0.151	0.169	160,000	25,160	0.1573	0.168	0.155	0.168	0.151	0.169	160,000	0.1573	5.66%
2023-06-23	0	0.159	0.159	0.175	0.159	0.176	30,000	4,940	0.1647	0.159	0.159	0.175	0.159	0.176	30,000	0.1647	0.00%
2023-06-21	0	0.159	0.155	0.163	0.155	0.170	932,000	146,500	0.1572	0.159	0.155	0.163	0.155	0.170	932,000	0.1572	0.00%
2023-06-20	0	0.159	0.153	0.161	0.148	0.161	370,000	57,510	0.1554	0.159	0.153	0.161	0.148	0.161	370,000	0.1554	3.25%
2023-06-19	0	0.154	0.154	0.158	0.154	0.161	540,000	84,310	0.1561	0.154	0.154	0.158	0.154	0.161	540,000	0.1561	-6.67%
2023-06-16	0	0.165	0.165	0.166	0.141	0.180	3,150,000	526,060	0.1670	0.165	0.165	0.166	0.141	0.180	3,150,000	0.1670	13.79%
2023-06-15	0	0.145	0.140	0.149	0.138	0.158	2,090,000	303,770	0.1453	0.145	0.140	0.149	0.138	0.158	2,090,000	0.1453	-7.05%
2023-06-14	0	0.156	0.155	0.156	0.155	0.160	1,160,000	184,010	0.1586	0.156	0.155	0.156	0.155	0.160	1,160,000	0.1586	-4.29%
2023-06-13	0	0.163	0.160	0.164	0.157	0.168	1,150,000	183,290	0.1594	0.163	0.160	0.164	0.157	0.168	1,150,000	0.1594	-3.55%
2023-06-12	0	0.169	0.168	0.170	0.168	0.184	1,000,000	171,320	0.1713	0.169	0.168	0.170	0.168	0.184	1,000,000	0.1713	-8.65%
2023-06-09	0	0.185	0.180	0.185	0.181	0.200	1,610,000	305,890	0.1900	0.185	0.180	0.185	0.181	0.200	1,610,000	0.1900	0.00%
2023-06-08	0	0.185	0.180	0.186	0.179	0.218	5,760,000	1,125,020	0.1953	0.185	0.180	0.186	0.179	0.218	5,760,000	0.1953	-4.64%
2023-06-07	0	0.194	0.194	0.200	0.159	0.216	5,020,000	976,110	0.1944	0.194	0.194	0.200	0.159	0.216	5,020,000	0.1944	24.36%
2023-06-06	0	0.156	0.156	0.162	0.156	0.185	4,330,000	705,050	0.1628	0.156	0.156	0.162	0.156	0.185	4,330,000	0.1628	-17.02%
2023-06-05	0	0.188	0.181	0.188	0.179	0.218	3,442,000	663,742	0.1928	0.188	0.181	0.188	0.179	0.218	3,442,000	0.1928	-12.15%
2023-06-02	0	0.214	0.214	0.223	0.200	0.250	13,263,000	2,998,066	0.2260	0.214	0.214	0.223	0.200	0.250	13,263,000	0.2260	11.46%
2023-06-01	0	0.192	0.185	0.192	0.082	0.198	14,165,000	2,072,368	0.1463	0.192	0.185	0.192	0.082	0.198	14,165,000	0.1463	110.99%
2023-05-31	0	0.091	0.085	0.094	0.070	0.094	2,000,000	162,270	0.0811	0.091	0.085	0.094	0.070	0.094	2,000,000	0.0811	21.33%
2023-05-30	0	0.075	0.073	0.082	0.070	0.087	3,110,000	239,120	0.0769	0.075	0.073	0.082	0.070	0.087	3,110,000	0.0769	-13.79%
2023-05-29	0	0.087	0.087	0.089	0.056	0.088	7,360,000	566,390	0.0770	0.087	0.087	0.089	0.056	0.088	7,360,000	0.0770	58.18%
2023-05-25	0	0.055	0.054	0.056	0.055	0.058	980,000	54,630	0.0557	0.055	0.054	0.056	0.055	0.058	980,000	0.0557	-6.78%
2023-05-24	0	0.059	0.058	0.059	0.058	0.065	970,000	57,230	0.0590	0.059	0.058	0.059	0.058	0.065	970,000	0.0590	-7.81%
2023-05-23	0	0.064	0.061	0.066	0.061	0.077	2,670,000	173,370	0.0649	0.064	0.061	0.066	0.061	0.077	2,670,000	0.0649	-8.57%
2023-05-22	0	0.070	0.065	0.070	0.066	0.070	3,190,000	214,750	0.0673	0.070	0.065	0.070	0.066	0.070	3,190,000	0.0673	-6.67%
2023-05-19	0	0.075	0.070	0.075	0.070	0.078	2,880,000	212,590	0.0738	0.075	0.070	0.075	0.070	0.078	2,880,000	0.0738	-2.60%
2023-05-18	0	0.077	0.074	0.077	0.068	0.077	2,090,000	148,720	0.0712	0.077	0.074	0.077	0.068	0.077	2,090,000	0.0712	8.45%
2023-05-17	0	0.071	0.070	0.072	0.068	0.073	1,790,000	125,900	0.0703	0.071	0.070	0.072	0.068	0.073	1,790,000	0.0703	-4.05%
2023-05-16	0	0.074	0.073	0.079	0.073	0.079	830,000	61,820	0.0745	0.074	0.073	0.079	0.073	0.079	830,000	0.0745	1.37%
2023-05-15	0	0.073	0.074	0.081	0.073	0.079	1,330,000	103,510	0.0778	0.073	0.074	0.081	0.073	0.079	1,330,000	0.0778	-6.41%
2023-05-12	0	0.078	0.077	0.081	0.073	0.079	720,000	55,330	0.0768	0.078	0.077	0.081	0.073	0.079	720,000	0.0768	5.41%
2023-05-11	0	0.074	0.074	0.076	0.074	0.080	560,000	44,290	0.0791	0.074	0.074	0.076	0.074	0.080	560,000	0.0791	-1.33%
2023-05-10	0	0.075	0.073	0.080	-	-	0	0	-	0.075	0.073	0.080	-	-	0	-	0.00%
2023-05-09	0	0.075	0.075	0.078	0.073	0.079	780,000	59,930	0.0768	0.075	0.075	0.078	0.073	0.079	780,000	0.0768	-3.85%
2023-05-08	0	0.078	0.077	0.080	0.078	0.079	80,000	6,260	0.0783	0.078	0.077	0.080	0.078	0.079	80,000	0.0783	-2.50%
2023-05-05	0	0.080	0.080	0.085	0.078	0.085	650,000	52,600	0.0809	0.080	0.080	0.085	0.078	0.085	650,000	0.0809	-3.61%
2023-05-04	0	0.083	0.077	0.085	0.073	0.083	480,000	38,230	0.0796	0.083	0.077	0.085	0.073	0.083	480,000	0.0796	5.06%
2023-05-03	0	0.079	0.079	0.088	0.077	0.091	310,000	26,850	0.0866	0.079	0.079	0.088	0.077	0.091	310,000	0.0866	-7.06%
2023-05-02	0	0.085	0.085	0.088	0.084	0.085	160,000	13,620	0.0851	0.085	0.085	0.088	0.084	0.085	160,000	0.0851	0.00%
2023-04-28	0	0.085	0.085	0.089	0.082	0.089	970,000	83,260	0.0858	0.085	0.085	0.089	0.082	0.089	970,000	0.0858	-2.30%
2023-04-27	0	0.087	0.087	0.094	0.084	0.100	810,000	75,350	0.0930	0.087	0.087	0.094	0.084	0.100	810,000	0.0930	-6.45%
2023-04-26	0	0.093	0.091	0.104	0.060	0.106	1,910,000	178,250	0.0933	0.093	0.091	0.104	0.060	0.106	1,910,000	0.0933	-12.26%
2023-04-25	0	0.106	0.106	0.110	0.104	0.113	550,000	60,290	0.1096	0.106	0.106	0.110	0.104	0.113	550,000	0.1096	-7.02%
2023-04-24	0	0.114	0.110	0.114	0.110	0.120	2,740,000	308,770	0.1127	0.114	0.110	0.114	0.110	0.120	2,740,000	0.1127	-4.20%
2023-04-21	0	0.119	0.115	0.119	0.118	0.121	353,000	42,308	0.1199	0.119	0.115	0.119	0.118	0.121	353,000	0.1199	-1.65%
2023-04-20	0	0.121	0.120	0.122	0.116	0.124	720,000	85,890	0.1193	0.121	0.120	0.122	0.116	0.124	720,000	0.1193	-2.42%
2023-04-19	0	0.124	0.120	0.124	0.118	0.129	1,020,000	125,400	0.1229	0.124	0.120	0.124	0.118	0.129	1,020,000	0.1229	-0.80%
2023-04-18	0	0.125	0.125	0.130	0.120	0.131	1,340,000	165,430	0.1235	0.125	0.125	0.130	0.120	0.131	1,340,000	0.1235	0.00%
2023-04-17	0	0.125	0.125	0.132	0.120	0.149	2,640,000	339,810	0.1287	0.125	0.125	0.132	0.120	0.149	2,640,000	0.1287	-6.02%
2023-04-14	0	0.133	0.133	0.139	0.130	0.142	2,120,000	291,260	0.1374	0.133	0.133	0.139	0.130	0.142	2,120,000	0.1374	-3.62%
2023-04-13	0	0.138	0.136	0.138	0.111	0.179	5,290,000	726,350	0.1373	0.138	0.136	0.138	0.111	0.179	5,290,000	0.1373	-13.75%
2023-04-12	0	0.160	0.160	0.165	0.160	0.180	1,850,000	313,500	0.1695	0.160	0.160	0.165	0.160	0.180	1,850,000	0.1695	-8.05%
2023-04-11	0	0.174	0.174	0.179	0.166	0.190	5,000,000	876,420	0.1753	0.174	0.174	0.179	0.166	0.190	5,000,000	0.1753	-6.45%
2023-04-06	0	0.186	0.179	0.186	0.164	0.200	10,700,000	1,989,410	0.1859	0.186	0.179	0.186	0.164	0.200	10,700,000	0.1859	6.29%
2023-04-04	0	0.175	0.170	0.179	0.168	0.185	1,970,000	349,960	0.1776	0.175	0.170	0.179	0.168	0.185	1,970,000	0.1776	-5.41%
2023-04-03	0	0.185	0.185	0.195	0.165	0.206	20,080,000	3,950,030	0.1967	0.185	0.185	0.195	0.165	0.206	20,080,000	0.1967	-13.95%
2023-03-31	0	0.215	0.202	0.215	0.201	0.236	1,800,000	384,050	0.2134	0.215	0.202	0.215	0.201	0.236	1,800,000	0.2134	-8.90%
2023-03-30	0	0.236	0.236	0.239	0.236	0.249	2,640,000	640,370	0.2426	0.236	0.236	0.239	0.236	0.249	2,640,000	0.2426	-5.60%
2023-03-29	0	0.250	0.236	0.250	0.228	0.250	25,569,000	6,363,450	0.2489	0.250	0.236	0.250	0.228	0.250	25,569,000	0.2489	-1.96%
2023-03-28	0	0.255	0.250	0.255	0.238	0.295	2,700,000	687,430	0.2546	0.255	0.250	0.255	0.238	0.295	2,700,000	0.2546	-12.07%
2023-03-27	0	0.290	0.280	0.295	0.270	0.310	3,196,000	926,590	0.2899	0.290	0.280	0.295	0.270	0.310	3,196,000	0.2899	0.00%
2023-03-24	0	0.290	0.290	0.300	0.290	0.315	2,230,000	673,100	0.3018	0.290	0.290	0.300	0.290	0.315	2,230,000	0.3018	0.00%
2023-03-23	0	0.290	0.290	0.300	0.260	0.300	470,000	127,350	0.2710	0.290	0.290	0.300	0.260	0.300	470,000	0.2710	7.41%
2023-03-22	0	0.270	0.260	0.270	0.250	0.275	3,691,000	1,000,190	0.2710	0.270	0.260	0.270	0.250	0.275	3,691,000	0.2710	3.85%
2023-03-21	0	0.260	0.255	0.260	0.255	0.275	2,380,000	622,200	0.2614	0.260	0.255	0.260	0.255	0.275	2,380,000	0.2614	-10.34%
2023-03-20	0	0.290	0.285	0.290	0.280	0.335	2,730,000	822,400	0.3012	0.290	0.285	0.290	0.280	0.335	2,730,000	0.3012	-17.14%
2023-03-17	0	0.350	0.335	0.350	0.345	0.415	1,570,000	575,950	0.3668	0.350	0.335	0.350	0.345	0.415	1,570,000	0.3668	-16.67%
2023-03-16	0	0.420	0.400	0.420	0.355	0.475	3,273,000	1,304,330	0.3985	0.420	0.400	0.420	0.355	0.475	3,273,000	0.3985	-7.69%
2023-03-15	0	0.455	0.430	0.455	0.435	0.485	946,000	424,400	0.4486	0.455	0.430	0.455	0.435	0.485	946,000	0.4486	0.00%
2023-03-14	0	0.455	0.420	0.455	0.410	0.475	1,120,000	498,950	0.4455	0.455	0.420	0.455	0.410	0.475	1,120,000	0.4455	3.41%
2023-03-13	0	0.440	0.420	0.440	0.420	0.540	1,430,000	646,600	0.4522	0.440	0.420	0.440	0.420	0.540	1,430,000	0.4522	-6.38%
2023-03-10	0	0.470	0.455	0.470	0.460	0.480	180,000	84,750	0.4708	0.470	0.455	0.470	0.460	0.480	180,000	0.4708	-5.05%
2023-03-09	0	0.495	0.470	0.495	0.440	0.560	1,180,000	554,300	0.4697	0.495	0.470	0.495	0.440	0.560	1,180,000	0.4697	4.21%
2023-03-08	0	0.475	0.470	0.475	0.465	0.540	2,000,000	977,550	0.4888	0.475	0.470	0.475	0.465	0.540	2,000,000	0.4888	-12.04%
2023-03-07	0	0.540	0.530	0.540	0.540	0.560	132,000	72,210	0.5470	0.540	0.530	0.540	0.540	0.560	132,000	0.5470	-1.82%
2023-03-06	0	0.550	0.540	0.550	0.550	0.590	1,250,000	697,900	0.5583	0.550	0.540	0.550	0.550	0.590	1,250,000	0.5583	-6.78%
2023-03-03	0	0.590	0.560	0.590	0.560	0.610	410,000	235,100	0.5734	0.590	0.560	0.590	0.560	0.610	410,000	0.5734	1.72%
2023-03-02	0	0.580	0.560	0.580	0.560	0.590	1,040,000	590,850	0.5681	0.580	0.560	0.580	0.560	0.590	1,040,000	0.5681	1.75%
2023-03-01	0	0.570	0.570	0.580	0.570	0.610	1,050,000	607,000	0.5781	0.570	0.570	0.580	0.570	0.610	1,050,000	0.5781	-3.39%
2023-02-28	0	0.590	0.570	0.590	0.570	0.610	1,350,000	790,740	0.5857	0.590	0.570	0.590	0.570	0.610	1,350,000	0.5857	0.00%
2023-02-27	0	0.590	0.570	0.590	0.560	0.610	389,000	228,780	0.5881	0.590	0.570	0.590	0.560	0.610	389,000	0.5881	0.00%
2023-02-24	0	0.590	0.590	0.600	0.530	0.590	1,565,000	877,880	0.5609	0.590	0.590	0.600	0.530	0.590	1,565,000	0.5609	1.72%
2023-02-23	0	0.580	0.560	0.580	0.570	0.580	1,936,000	1,103,440	0.5700	0.580	0.560	0.580	0.570	0.580	1,936,000	0.5700	1.75%
2023-02-22	0	0.570	0.560	0.570	0.560	0.620	2,294,000	1,310,460	0.5713	0.570	0.560	0.570	0.560	0.620	2,294,000	0.5713	-5.00%
2023-02-21	0	0.600	0.580	0.600	0.590	0.610	1,516,000	898,730	0.5928	0.600	0.580	0.600	0.590	0.610	1,516,000	0.5928	1.69%
2023-02-20	0	0.590	0.580	0.590	0.590	0.630	2,630,000	1,559,304	0.5929	0.590	0.580	0.590	0.590	0.630	2,630,000	0.5929	-1.67%
2023-02-17	0	0.600	0.580	0.600	0.580	0.630	4,340,000	2,579,700	0.5944	0.600	0.580	0.600	0.580	0.630	4,340,000	0.5944	-1.64%
2023-02-16	0	0.610	0.580	0.610	0.590	0.620	448,000	270,270	0.6033	0.610	0.580	0.610	0.590	0.620	448,000	0.6033	0.00%
2023-02-15	0	0.610	0.590	0.610	0.600	0.620	380,000	230,000	0.6053	0.610	0.590	0.610	0.600	0.620	380,000	0.6053	-1.61%
2023-02-14	0	0.620	0.610	0.620	0.590	0.620	828,000	498,980	0.6026	0.620	0.610	0.620	0.590	0.620	828,000	0.6026	3.33%
2023-02-13	0	0.600	0.590	0.600	0.570	0.600	1,863,000	1,089,960	0.5851	0.600	0.590	0.600	0.570	0.600	1,863,000	0.5851	9.09%
2023-02-10	0	0.550	0.550	0.570	0.550	0.570	880,000	490,950	0.5579	0.550	0.550	0.570	0.550	0.570	880,000	0.5579	-3.51%
2023-02-09	0	0.570	0.560	0.570	0.560	0.580	315,000	177,150	0.5624	0.570	0.560	0.570	0.560	0.580	315,000	0.5624	0.00%
2023-02-08	0	0.570	0.560	0.570	0.550	0.610	490,000	281,700	0.5749	0.570	0.560	0.570	0.550	0.610	490,000	0.5749	0.00%
2023-02-07	0	0.570	0.550	0.560	0.560	0.580	1,825,000	1,035,680	0.5675	0.570	0.550	0.560	0.560	0.580	1,825,000	0.5675	1.79%
2023-02-06	0	0.560	0.550	0.570	0.560	0.620	480,000	272,700	0.5681	0.560	0.550	0.570	0.560	0.620	480,000	0.5681	-5.08%
2023-02-03	0	0.590	0.560	0.590	0.570	0.600	458,000	265,880	0.5805	0.590	0.560	0.590	0.570	0.600	458,000	0.5805	1.72%
2023-02-02	0	0.580	0.580	0.600	0.580	0.610	728,000	428,600	0.5887	0.580	0.580	0.600	0.580	0.610	728,000	0.5887	-4.92%
2023-02-01	0	0.610	0.590	0.610	0.600	0.620	1,540,000	936,800	0.6083	0.610	0.590	0.610	0.600	0.620	1,540,000	0.6083	-1.61%
2023-01-31	0	0.620	0.600	0.620	0.580	0.620	862,000	521,140	0.6046	0.620	0.600	0.620	0.580	0.620	862,000	0.6046	1.64%
2023-01-30	0	0.610	0.590	0.620	0.580	0.620	2,580,000	1,568,100	0.6078	0.610	0.590	0.620	0.580	0.620	2,580,000	0.6078	5.17%
2023-01-27	0	0.580	0.560	0.590	0.550	0.590	840,000	472,500	0.5625	0.580	0.560	0.590	0.550	0.590	840,000	0.5625	3.57%
2023-01-26	0	0.560	0.560	0.570	0.560	0.620	620,000	356,000	0.5742	0.560	0.560	0.570	0.560	0.620	620,000	0.5742	-1.75%
2023-01-20	0	0.570	0.570	0.580	0.530	0.590	1,800,000	995,500	0.5531	0.570	0.570	0.580	0.530	0.590	1,800,000	0.5531	-1.72%
2023-01-19	0	0.580	0.570	0.600	0.570	0.610	830,000	486,100	0.5857	0.580	0.570	0.600	0.570	0.610	830,000	0.5857	-1.69%
2023-01-18	0	0.590	0.580	0.590	0.590	0.690	5,360,000	3,352,900	0.6255	0.590	0.580	0.590	0.590	0.690	5,360,000	0.6255	-11.94%
2023-01-17	0	0.670	0.670	0.680	0.670	0.690	2,082,000	1,403,880	0.6743	0.670	0.670	0.680	0.670	0.690	2,082,000	0.6743	-2.90%
2023-01-16	0	0.690	0.690	0.700	0.670	0.720	3,242,000	2,232,880	0.6887	0.690	0.690	0.700	0.670	0.720	3,242,000	0.6887	-1.43%
2023-01-13	0	0.700	0.680	0.700	0.670	0.720	3,476,000	2,424,640	0.6975	0.700	0.680	0.700	0.670	0.720	3,476,000	0.6975	0.00%
2023-01-12	0	0.700	0.690	0.700	0.690	0.730	5,114,000	3,574,040	0.6989	0.700	0.690	0.700	0.690	0.730	5,114,000	0.6989	-2.78%
2023-01-11	0	0.720	0.710	0.720	0.710	0.740	4,780,000	3,463,500	0.7246	0.720	0.710	0.720	0.710	0.740	4,780,000	0.7246	-1.37%
2023-01-10	0	0.730	0.710	0.730	0.700	0.730	5,691,000	4,040,980	0.7101	0.730	0.710	0.730	0.700	0.730	5,691,000	0.7101	1.39%
2023-01-09	0	0.720	0.700	0.720	0.700	0.740	3,274,000	2,328,150	0.7111	0.720	0.700	0.720	0.700	0.740	3,274,000	0.7111	0.00%
2023-01-06	0	0.720	0.720	0.730	0.710	0.770	5,052,000	3,720,080	0.7364	0.720	0.720	0.730	0.710	0.770	5,052,000	0.7364	-6.49%
2023-01-05	0	0.770	0.720	0.770	0.700	0.770	4,520,000	3,311,200	0.7326	0.770	0.720	0.770	0.700	0.770	4,520,000	0.7326	1.32%
2023-01-04	0	0.760	0.740	0.760	0.750	0.770	6,090,000	4,575,800	0.7514	0.760	0.740	0.760	0.750	0.770	6,090,000	0.7514	1.33%
2023-01-03	0	0.750	0.740	0.750	0.740	0.780	4,600,000	3,470,000	0.7543	0.750	0.740	0.750	0.740	0.780	4,600,000	0.7543	-2.60%
2022-12-30	0	0.770	0.740	0.770	0.740	0.770	6,040,000	4,590,400	0.7600	0.770	0.740	0.770	0.740	0.770	6,040,000	0.7600	1.32%
2022-12-29	0	0.760	0.750	0.760	0.760	0.780	5,590,000	4,253,100	0.7608	0.760	0.750	0.760	0.760	0.780	5,590,000	0.7608	-1.30%
2022-12-28	0	0.770	0.750	0.770	0.740	0.770	7,452,000	5,659,030	0.7594	0.770	0.750	0.770	0.740	0.770	7,452,000	0.7594	1.32%
2022-12-23	0	0.760	0.760	0.770	0.760	0.790	7,132,000	5,487,850	0.7695	0.760	0.760	0.770	0.760	0.790	7,132,000	0.7695	-1.30%
2022-12-22	0	0.770	0.770	0.780	0.760	0.800	7,410,000	5,787,500	0.7810	0.770	0.770	0.780	0.760	0.800	7,410,000	0.7810	-2.53%
2022-12-21	0	0.790	0.780	0.790	0.780	0.800	6,020,000	4,700,500	0.7808	0.790	0.780	0.790	0.780	0.800	6,020,000	0.7808	1.28%
2022-12-20	0	0.780	0.780	0.790	0.780	0.810	4,250,000	3,352,800	0.7889	0.780	0.780	0.790	0.780	0.810	4,250,000	0.7889	-2.50%
2022-12-19	0	0.800	0.790	0.800	0.790	0.820	3,689,000	2,983,030	0.8086	0.800	0.790	0.800	0.790	0.820	3,689,000	0.8086	-2.44%
2022-12-16	0	0.820	0.800	0.820	0.790	0.820	7,002,000	5,562,940	0.7945	0.820	0.800	0.820	0.790	0.820	7,002,000	0.7945	1.23%
2022-12-15	0	0.810	0.790	0.810	0.770	0.810	7,203,000	5,683,860	0.7891	0.810	0.790	0.810	0.770	0.810	7,203,000	0.7891	0.00%
2022-12-14	0	0.810	0.790	0.810	0.770	0.810	10,090,000	8,010,800	0.7939	0.810	0.790	0.810	0.770	0.810	10,090,000	0.7939	0.00%
2022-12-13	0	0.810	0.800	0.810	0.790	0.820	7,933,000	6,368,210	0.8027	0.810	0.800	0.810	0.790	0.820	7,933,000	0.8027	-1.22%
2022-12-12	0	0.820	0.810	0.820	0.770	0.830	11,051,000	8,790,870	0.7955	0.820	0.810	0.820	0.770	0.830	11,051,000	0.7955	0.00%
2022-12-09	0	0.820	0.810	0.820	0.800	0.820	9,152,000	7,357,420	0.8039	0.820	0.810	0.820	0.800	0.820	9,152,000	0.8039	0.00%
2022-12-08	0	0.820	0.810	0.820	0.750	0.820	10,780,000	8,607,900	0.7985	0.820	0.810	0.820	0.750	0.820	10,780,000	0.7985	1.23%
2022-12-07	0	0.810	0.800	0.810	0.790	0.820	7,748,000	6,204,560	0.8008	0.810	0.800	0.810	0.790	0.820	7,748,000	0.8008	0.00%
2022-12-06	0	0.810	0.800	0.810	0.800	0.820	7,150,000	5,727,800	0.8011	0.810	0.800	0.810	0.800	0.820	7,150,000	0.8011	0.00%
2022-12-05	0	0.810	0.800	0.810	0.800	0.820	5,910,000	4,751,500	0.8040	0.810	0.800	0.810	0.800	0.820	5,910,000	0.8040	0.00%
2022-12-02	0	0.810	0.810	0.820	0.790	0.820	8,143,000	6,539,250	0.8031	0.810	0.810	0.820	0.790	0.820	8,143,000	0.8031	0.00%
2022-12-01	0	0.810	0.800	0.810	0.790	0.820	7,100,000	5,709,700	0.8042	0.810	0.800	0.810	0.790	0.820	7,100,000	0.8042	-1.22%
2022-11-30	0	0.820	0.810	0.820	0.800	0.840	7,900,000	6,429,800	0.8139	0.820	0.810	0.820	0.800	0.840	7,900,000	0.8139	-1.20%
2022-11-29	0	0.830	0.820	0.830	0.810	0.860	8,650,000	7,201,300	0.8325	0.830	0.820	0.830	0.810	0.860	8,650,000	0.8325	-3.49%
2022-11-28	0	0.860	0.850	0.860	0.840	0.890	7,011,000	5,989,520	0.8543	0.860	0.850	0.860	0.840	0.890	7,011,000	0.8543	-2.27%
2022-11-25	0	0.880	0.870	0.880	0.840	0.890	11,580,000	9,902,600	0.8551	0.880	0.870	0.880	0.840	0.890	11,580,000	0.8551	0.00%
2022-11-24	0	0.880	0.870	0.880	0.860	0.920	6,520,000	5,758,400	0.8832	0.880	0.870	0.880	0.860	0.920	6,520,000	0.8832	-2.22%
2022-11-23	0	0.900	0.880	0.900	0.820	0.900	10,876,000	9,394,580	0.8638	0.900	0.880	0.900	0.820	0.900	10,876,000	0.8638	4.65%
2022-11-22	0	0.860	0.850	0.860	0.840	0.870	8,000,000	6,869,000	0.8586	0.860	0.850	0.860	0.840	0.870	8,000,000	0.8586	-1.15%
2022-11-21	0	0.870	0.860	0.870	0.830	0.870	9,486,000	8,062,530	0.8499	0.870	0.860	0.870	0.830	0.870	9,486,000	0.8499	1.16%
2022-11-18	0	0.860	0.850	0.860	0.730	0.860	16,270,000	12,857,600	0.7903	0.860	0.850	0.860	0.730	0.860	16,270,000	0.7903	8.86%
2022-11-17	0	0.790	0.770	0.790	0.730	0.790	11,110,000	8,420,200	0.7579	0.790	0.770	0.790	0.730	0.790	11,110,000	0.7579	2.60%
2022-11-16	0	0.770	0.760	0.770	0.760	0.780	6,890,000	5,303,500	0.7697	0.770	0.760	0.770	0.760	0.780	6,890,000	0.7697	-1.28%
2022-11-15	0	0.780	0.770	0.780	0.720	0.780	7,500,000	5,750,100	0.7667	0.780	0.770	0.780	0.720	0.780	7,500,000	0.7667	0.00%
2022-11-14	0	0.780	0.770	0.780	0.760	0.790	6,720,000	5,236,700	0.7793	0.780	0.770	0.780	0.760	0.790	6,720,000	0.7793	1.30%
2022-11-11	0	0.770	0.760	0.770	0.750	0.790	12,330,000	9,566,900	0.7759	0.770	0.760	0.770	0.750	0.790	12,330,000	0.7759	0.00%
2022-11-10	0	0.770	0.760	0.770	0.760	0.800	6,550,000	5,095,500	0.7779	0.770	0.760	0.770	0.760	0.800	6,550,000	0.7779	0.00%
2022-11-09	0	0.770	0.770	0.790	0.760	0.810	6,340,000	4,954,400	0.7815	0.770	0.770	0.790	0.760	0.810	6,340,000	0.7815	-4.94%
2022-11-08	0	0.810	0.800	0.810	0.780	0.830	7,160,000	5,684,600	0.7939	0.810	0.800	0.810	0.780	0.830	7,160,000	0.7939	1.25%
2022-11-07	0	0.800	0.790	0.800	0.790	0.820	6,660,000	5,333,200	0.8008	0.800	0.790	0.800	0.790	0.820	6,660,000	0.8008	-2.44%
2022-11-04	0	0.820	0.810	0.820	0.800	0.840	8,490,000	6,912,140	0.8142	0.820	0.810	0.820	0.800	0.840	8,490,000	0.8142	0.00%
2022-11-03	0	0.820	0.800	0.820	0.770	0.840	16,870,000	13,565,700	0.8041	0.820	0.800	0.820	0.770	0.840	16,870,000	0.8041	0.00%
2022-11-02	0	0.820	0.810	0.820	0.810	0.850	6,360,000	5,236,900	0.8234	0.820	0.810	0.820	0.810	0.850	6,360,000	0.8234	-1.20%
2022-11-01	0	0.830	0.820	0.830	0.800	0.850	10,340,000	8,536,100	0.8255	0.830	0.820	0.830	0.800	0.850	10,340,000	0.8255	0.00%
2022-10-31	0	0.830	0.830	0.840	0.810	0.860	6,040,000	5,034,200	0.8335	0.830	0.830	0.840	0.810	0.860	6,040,000	0.8335	0.00%
2022-10-28	0	0.830	0.820	0.830	0.730	0.840	22,280,000	17,530,300	0.7868	0.830	0.820	0.830	0.730	0.840	22,280,000	0.7868	10.67%
2022-10-27	0	0.750	0.720	0.750	0.690	0.770	11,390,000	8,191,200	0.7192	0.750	0.720	0.750	0.690	0.770	11,390,000	0.7192	0.00%
2022-10-26	0	0.750	0.730	0.750	0.212	0.750	40,720,000	22,945,070	0.5635	0.750	0.730	0.750	0.212	0.750	40,720,000	0.5635	7.14%
2022-10-25	0	0.700	0.690	0.700	0.700	0.730	1,890,000	1,353,900	0.7163	0.700	0.690	0.700	0.700	0.730	1,890,000	0.7163	-2.78%
2022-10-24	0	0.720	0.690	0.720	0.700	0.750	3,890,000	2,833,400	0.7284	0.720	0.690	0.720	0.700	0.750	3,890,000	0.7284	-4.00%
2022-10-21	0	0.750	0.740	0.750	0.740	0.760	6,060,000	4,546,400	0.7502	0.750	0.740	0.750	0.740	0.760	6,060,000	0.7502	-1.32%
2022-10-20	0	0.760	0.750	0.760	0.740	0.760	8,618,000	6,443,680	0.7477	0.760	0.750	0.760	0.740	0.760	8,618,000	0.7477	0.00%
2022-10-19	0	0.760	0.750	0.760	0.740	0.760	6,360,000	4,769,600	0.7499	0.760	0.750	0.760	0.740	0.760	6,360,000	0.7499	1.33%
2022-10-18	0	0.750	0.720	0.750	0.730	0.750	6,506,000	4,815,100	0.7401	0.750	0.720	0.750	0.730	0.750	6,506,000	0.7401	1.35%
2022-10-17	0	0.740	0.730	0.740	0.720	0.760	7,110,000	5,231,500	0.7358	0.740	0.730	0.740	0.720	0.760	7,110,000	0.7358	-1.33%
2022-10-14	0	0.750	0.730	0.750	0.730	0.750	7,400,000	5,479,400	0.7405	0.750	0.730	0.750	0.730	0.750	7,400,000	0.7405	1.35%
2022-10-13	0	0.740	0.720	0.740	0.730	0.750	5,370,000	3,924,600	0.7308	0.740	0.720	0.740	0.730	0.750	5,370,000	0.7308	0.00%
2022-10-12	0	0.740	0.710	0.740	0.710	0.750	5,680,000	4,109,900	0.7236	0.740	0.710	0.740	0.710	0.750	5,680,000	0.7236	-1.33%
2022-10-11	0	0.750	0.730	0.750	0.730	0.760	7,270,000	5,386,600	0.7409	0.750	0.730	0.750	0.730	0.760	7,270,000	0.7409	1.35%
2022-10-10	0	0.740	0.730	0.740	0.740	0.780	9,680,000	7,396,400	0.7641	0.740	0.730	0.740	0.740	0.780	9,680,000	0.7641	-5.13%
2022-10-07	0	0.780	0.770	0.780	0.760	0.780	3,190,000	2,453,300	0.7691	0.780	0.770	0.780	0.760	0.780	3,190,000	0.7691	0.00%
2022-10-06	0	0.780	0.760	0.780	0.770	0.790	5,070,000	3,930,000	0.7751	0.780	0.760	0.780	0.770	0.790	5,070,000	0.7751	1.30%
2022-10-05	0	0.770	0.750	0.770	0.760	0.810	6,630,000	5,182,100	0.7816	0.770	0.750	0.770	0.760	0.810	6,630,000	0.7816	-3.75%
2022-10-03	0	0.800	0.780	0.800	0.780	0.820	8,838,000	7,054,460	0.7982	0.800	0.780	0.800	0.780	0.820	8,838,000	0.7982	-1.23%
2022-09-30	0	0.810	0.800	0.810	0.770	0.850	9,120,000	7,347,600	0.8057	0.810	0.800	0.810	0.770	0.850	9,120,000	0.8057	-3.57%
2022-09-29	0	0.840	0.810	0.840	0.810	0.850	8,610,000	7,102,300	0.8249	0.840	0.810	0.840	0.810	0.850	8,610,000	0.8249	1.20%
2022-09-28	0	0.830	0.820	0.830	0.770	0.830	9,769,000	7,667,220	0.7849	0.830	0.820	0.830	0.770	0.830	9,769,000	0.7849	3.75%
2022-09-27	0	0.800	0.790	0.800	0.780	0.820	7,910,000	6,252,600	0.7905	0.800	0.790	0.800	0.780	0.820	7,910,000	0.7905	-1.23%
2022-09-26	0	0.810	0.800	0.810	0.770	0.870	9,810,000	8,174,330	0.8333	0.810	0.800	0.810	0.770	0.870	9,810,000	0.8333	-6.90%
2022-09-23	0	0.870	0.850	0.870	0.850	0.890	11,700,000	10,081,240	0.8616	0.870	0.850	0.870	0.850	0.890	11,700,000	0.8616	-1.14%
2022-09-22	0	0.880	0.870	0.880	0.860	0.920	12,280,000	10,716,300	0.8727	0.880	0.870	0.880	0.860	0.920	12,280,000	0.8727	-3.30%
2022-09-21	0	0.910	0.900	0.910	0.860	0.920	15,255,000	13,556,786	0.8887	0.910	0.900	0.910	0.860	0.920	15,255,000	0.8887	1.11%
2022-09-20	0	0.900	0.890	0.900	0.750	0.910	20,859,000	17,190,220	0.8241	0.900	0.890	0.900	0.750	0.910	20,859,000	0.8241	21.62%
2022-09-19	0	0.740	0.730	0.740	0.700	0.740	13,360,000	9,621,700	0.7202	0.740	0.730	0.740	0.700	0.740	13,360,000	0.7202	5.71%
2022-09-16	0	0.700	0.690	0.700	0.680	0.700	11,140,000	7,678,300	0.6893	0.700	0.690	0.700	0.680	0.700	11,140,000	0.6893	1.45%
2022-09-15	0	0.690	0.680	0.690	0.690	0.710	6,480,000	4,509,500	0.6959	0.690	0.680	0.690	0.690	0.710	6,480,000	0.6959	-2.82%
2022-09-14	0	0.710	0.700	0.710	0.680	0.720	7,700,000	5,392,800	0.7004	0.710	0.700	0.710	0.680	0.720	7,700,000	0.7004	0.00%
2022-09-13	0	0.710	0.700	0.710	0.690	0.710	8,050,000	5,637,200	0.7003	0.710	0.700	0.710	0.690	0.710	8,050,000	0.7003	0.00%
2022-09-09	0	0.710	0.690	0.710	0.700	0.720	7,303,000	5,173,480	0.7084	0.710	0.690	0.710	0.700	0.720	7,303,000	0.7084	1.43%
2022-09-08	0	0.700	0.690	0.700	0.700	0.740	7,040,000	5,013,000	0.7121	0.700	0.690	0.700	0.700	0.740	7,040,000	0.7121	-2.78%
2022-09-07	0	0.720	0.690	0.720	0.700	0.720	5,630,000	3,957,400	0.7029	0.720	0.690	0.720	0.700	0.720	5,630,000	0.7029	1.41%
2022-09-06	0	0.710	0.700	0.710	0.700	0.730	5,530,000	3,926,000	0.7099	0.710	0.700	0.710	0.700	0.730	5,530,000	0.7099	1.43%
2022-09-05	0	0.700	0.680	0.700	0.680	0.710	1,680,000	1,156,900	0.6886	0.700	0.680	0.700	0.680	0.710	1,680,000	0.6886	0.00%
2022-09-02	0	0.700	0.690	0.700	0.700	0.750	9,216,000	6,723,340	0.7295	0.700	0.690	0.700	0.700	0.750	9,216,000	0.7295	-5.41%
2022-09-01	0	0.740	0.730	0.740	0.730	0.750	9,190,000	6,812,300	0.7413	0.740	0.730	0.740	0.730	0.750	9,190,000	0.7413	-1.33%
2022-08-31	0	0.750	0.730	0.760	0.730	0.780	9,200,000	6,889,300	0.7488	0.750	0.730	0.760	0.730	0.780	9,200,000	0.7488	-2.60%
2022-08-30	0	0.770	0.740	0.770	0.750	0.780	8,410,000	6,392,500	0.7601	0.770	0.740	0.770	0.750	0.780	8,410,000	0.7601	0.00%
2022-08-29	0	0.770	0.760	0.770	0.760	0.780	8,370,000	6,421,000	0.7671	0.770	0.760	0.770	0.760	0.780	8,370,000	0.7671	1.32%
2022-08-26	0	0.760	0.740	0.760	0.750	0.760	7,863,000	5,899,600	0.7503	0.760	0.740	0.760	0.750	0.760	7,863,000	0.7503	1.33%
2022-08-25	0	0.750	0.730	0.750	0.730	0.750	10,400,000	7,602,600	0.7310	0.750	0.730	0.750	0.730	0.750	10,400,000	0.7310	2.74%
2022-08-24	0	0.730	0.720	0.730	0.720	0.740	12,040,000	8,700,000	0.7226	0.730	0.720	0.730	0.720	0.740	12,040,000	0.7226	0.00%
2022-08-23	0	0.730	0.700	0.730	0.710	0.740	7,290,000	5,294,000	0.7262	0.730	0.700	0.730	0.710	0.740	7,290,000	0.7262	0.00%
2022-08-22	0	0.730	0.700	0.740	0.690	0.740	4,390,000	3,130,800	0.7132	0.730	0.700	0.740	0.690	0.740	4,390,000	0.7132	0.00%
2022-08-19	0	0.730	0.720	0.730	0.700	0.760	16,270,000	11,809,300	0.7258	0.730	0.720	0.730	0.700	0.760	16,270,000	0.7258	-2.67%
2022-08-18	0	0.750	0.740	0.750	0.740	0.770	14,380,000	10,651,100	0.7407	0.750	0.740	0.750	0.740	0.770	14,380,000	0.7407	0.00%
2022-08-17	0	0.750	0.740	0.750	0.740	0.770	14,010,000	10,476,700	0.7478	0.750	0.740	0.750	0.740	0.770	14,010,000	0.7478	0.00%
2022-08-16	0	0.750	0.730	0.750	0.730	0.770	11,080,000	8,245,400	0.7442	0.750	0.730	0.750	0.730	0.770	11,080,000	0.7442	-1.32%
2022-08-15	0	0.760	0.750	0.760	0.760	0.780	13,370,000	10,215,700	0.7641	0.760	0.750	0.760	0.760	0.780	13,370,000	0.7641	-1.30%
2022-08-12	0	0.770	0.750	0.770	0.760	0.790	13,380,000	10,267,600	0.7674	0.770	0.750	0.770	0.760	0.790	13,380,000	0.7674	0.00%
2022-08-11	0	0.770	0.760	0.770	0.770	0.790	13,540,000	10,443,200	0.7713	0.770	0.760	0.770	0.770	0.790	13,540,000	0.7713	0.00%
2022-08-10	0	0.770	0.750	0.770	0.750	0.790	12,972,000	10,064,580	0.7759	0.770	0.750	0.770	0.750	0.790	12,972,000	0.7759	1.32%
2022-08-09	0	0.760	0.740	0.760	0.730	0.760	13,031,000	9,766,900	0.7495	0.760	0.740	0.760	0.730	0.760	13,031,000	0.7495	4.11%
2022-08-08	0	0.730	0.720	0.730	0.690	0.730	15,360,000	10,880,200	0.7083	0.730	0.720	0.730	0.690	0.730	15,360,000	0.7083	4.29%
2022-08-05	0	0.700	0.660	0.700	0.660	0.760	11,450,000	8,017,200	0.7002	0.700	0.660	0.700	0.660	0.760	11,450,000	0.7002	-4.11%
2022-08-04	0	0.730	0.730	0.750	0.730	0.780	6,715,000	5,098,200	0.7592	0.730	0.730	0.750	0.730	0.780	6,715,000	0.7592	-5.19%
2022-08-03	0	0.770	0.760	0.770	0.760	0.780	8,970,000	6,859,400	0.7647	0.770	0.760	0.770	0.760	0.780	8,970,000	0.7647	0.00%
2022-08-02	0	0.770	0.750	0.770	0.760	0.780	8,221,000	6,311,100	0.7677	0.770	0.750	0.770	0.760	0.780	8,221,000	0.7677	0.00%
2022-08-01	0	0.770	0.760	0.780	0.760	0.790	9,990,000	7,700,600	0.7708	0.770	0.760	0.780	0.760	0.790	9,990,000	0.7708	-1.28%
2022-07-29	0	0.780	0.770	0.780	0.780	0.810	8,242,000	6,543,210	0.7939	0.780	0.770	0.780	0.780	0.810	8,242,000	0.7939	-2.50%
2022-07-28	0	0.800	0.800	0.810	0.800	0.830	11,460,000	9,319,500	0.8132	0.800	0.800	0.810	0.800	0.830	11,460,000	0.8132	-2.44%
2022-07-27	0	0.820	0.820	0.830	0.810	0.830	13,020,000	10,719,800	0.8233	0.820	0.820	0.830	0.810	0.830	13,020,000	0.8233	-1.20%
2022-07-26	0	0.830	0.810	0.830	0.770	0.830	15,590,000	12,554,600	0.8053	0.830	0.810	0.830	0.770	0.830	15,590,000	0.8053	0.00%
2022-07-25	0	0.830	0.820	0.830	0.790	0.830	11,190,000	8,968,900	0.8015	0.830	0.820	0.830	0.790	0.830	11,190,000	0.8015	1.22%
2022-07-22	0	0.820	0.810	0.820	0.740	0.820	16,450,000	12,555,800	0.7633	0.820	0.810	0.820	0.740	0.820	16,450,000	0.7633	5.13%
2022-07-21	0	0.780	0.770	0.780	0.760	0.830	13,400,000	10,505,000	0.7840	0.780	0.770	0.780	0.760	0.830	13,400,000	0.7840	-4.88%
2022-07-20	0	0.820	0.780	0.820	0.750	0.870	15,110,000	11,809,800	0.7816	0.820	0.780	0.820	0.750	0.870	15,110,000	0.7816	-4.65%
2022-07-19	0	0.860	0.860	0.870	0.810	0.920	6,990,000	5,907,600	0.8452	0.860	0.860	0.870	0.810	0.920	6,990,000	0.8452	-4.44%
2022-07-18	0	0.900	0.890	0.900	0.890	0.960	6,400,000	5,862,400	0.9160	0.900	0.890	0.900	0.890	0.960	6,400,000	0.9160	-5.26%
2022-07-15	0	0.950	0.930	0.950	0.930	0.980	16,261,000	15,420,820	0.9483	0.950	0.930	0.950	0.930	0.980	16,261,000	0.9483	0.00%
2022-07-14	0	0.950	0.940	0.950	0.870	0.950	23,271,000	20,987,720	0.9019	0.950	0.940	0.950	0.870	0.950	23,271,000	0.9019	10.47%
2022-07-13	0	0.860	0.850	0.860	0.830	0.860	15,597,000	13,150,530	0.8431	0.860	0.850	0.860	0.830	0.860	15,597,000	0.8431	3.61%
2022-07-12	0	0.830	0.810	0.830	0.800	0.850	15,610,000	12,777,100	0.8185	0.830	0.810	0.830	0.800	0.850	15,610,000	0.8185	2.47%
2022-07-11	0	0.810	0.790	0.810	0.790	0.810	12,720,000	10,170,800	0.7996	0.810	0.790	0.810	0.790	0.810	12,720,000	0.7996	1.25%
2022-07-08	0	0.800	0.790	0.800	0.780	0.800	12,896,000	10,195,950	0.7906	0.800	0.790	0.800	0.780	0.800	12,896,000	0.7906	0.00%
2022-07-07	0	0.800	0.780	0.800	0.780	0.800	12,405,000	9,788,900	0.7891	0.800	0.780	0.800	0.780	0.800	12,405,000	0.7891	1.27%
2022-07-06	0	0.790	0.780	0.790	0.770	0.790	14,130,000	11,031,500	0.7807	0.790	0.780	0.790	0.770	0.790	14,130,000	0.7807	0.00%
2022-07-05	0	0.790	0.770	0.790	0.770	0.790	11,250,000	8,779,600	0.7804	0.790	0.770	0.790	0.770	0.790	11,250,000	0.7804	1.28%
2022-07-04	0	0.780	0.760	0.780	0.760	0.790	12,092,000	9,314,860	0.7703	0.780	0.760	0.780	0.760	0.790	12,092,000	0.7703	2.63%
2022-06-30	0	0.760	0.760	0.780	0.760	0.780	12,970,000	9,988,900	0.7702	0.760	0.760	0.780	0.760	0.780	12,970,000	0.7702	-2.56%
2022-06-29	0	0.780	0.770	0.780	0.760	0.790	13,578,000	10,405,680	0.7664	0.780	0.770	0.780	0.760	0.790	13,578,000	0.7664	0.00%
2022-06-28	0	0.780	0.770	0.780	0.760	0.790	13,430,000	10,327,500	0.7690	0.780	0.770	0.780	0.760	0.790	13,430,000	0.7690	0.00%
2022-06-27	0	0.780	0.770	0.780	0.760	0.800	15,433,000	11,823,560	0.7661	0.780	0.770	0.780	0.760	0.800	15,433,000	0.7661	2.63%
2022-06-24	0	0.760	0.750	0.780	0.760	0.800	16,310,000	12,510,980	0.7671	0.760	0.750	0.780	0.760	0.800	16,310,000	0.7671	-2.56%
2022-06-23	0	0.780	0.740	0.780	0.740	0.780	14,110,000	10,840,200	0.7683	0.780	0.740	0.780	0.740	0.780	14,110,000	0.7683	4.00%
2022-06-22	0	0.750	0.750	0.780	0.750	0.800	14,000,000	10,922,200	0.7802	0.750	0.750	0.780	0.750	0.800	14,000,000	0.7802	-5.06%
2022-06-21	0	0.790	0.780	0.790	0.770	0.790	13,140,000	10,256,100	0.7805	0.790	0.780	0.790	0.770	0.790	13,140,000	0.7805	0.00%
2022-06-20	0	0.790	0.770	0.790	0.770	0.800	11,100,000	8,637,300	0.7781	0.790	0.770	0.790	0.770	0.800	11,100,000	0.7781	0.00%
2022-06-17	0	0.790	0.770	0.790	0.780	0.800	12,711,000	9,951,440	0.7829	0.790	0.770	0.790	0.780	0.800	12,711,000	0.7829	1.28%
2022-06-16	0	0.780	0.780	0.790	0.770	0.800	13,280,000	10,417,900	0.7845	0.780	0.780	0.790	0.770	0.800	13,280,000	0.7845	-2.50%
2022-06-15	0	0.800	0.780	0.800	0.780	0.810	12,694,300	10,048,225	0.7916	0.800	0.780	0.800	0.780	0.810	12,694,300	0.7916	0.00%
2022-06-14	0	0.800	0.780	0.800	0.790	0.820	10,453,000	8,315,880	0.7955	0.800	0.780	0.800	0.790	0.820	10,453,000	0.7955	0.00%
2022-06-13	0	0.800	0.790	0.800	0.790	0.820	10,772,000	8,625,000	0.8007	0.800	0.790	0.800	0.790	0.820	10,772,000	0.8007	1.27%
2022-06-10	0	0.790	0.780	0.790	0.780	0.810	12,952,000	10,310,320	0.7960	0.790	0.780	0.790	0.780	0.810	12,952,000	0.7960	-1.25%
2022-06-09	0	0.800	0.800	0.810	0.800	0.830	12,430,000	10,151,500	0.8167	0.800	0.800	0.810	0.800	0.830	12,430,000	0.8167	-3.61%
2022-06-08	0	0.830	0.820	0.830	0.810	0.830	12,424,000	10,190,040	0.8202	0.830	0.820	0.830	0.810	0.830	12,424,000	0.8202	1.22%
2022-06-07	0	0.820	0.800	0.820	0.780	0.840	12,918,000	10,502,060	0.8130	0.820	0.800	0.820	0.780	0.840	12,918,000	0.8130	-1.20%
2022-06-06	0	0.830	0.820	0.830	0.810	0.840	11,960,000	9,814,000	0.8206	0.830	0.820	0.830	0.810	0.840	11,960,000	0.8206	0.00%
2022-06-02	0	0.830	0.820	0.830	0.800	0.840	12,448,000	10,201,020	0.8195	0.830	0.820	0.830	0.800	0.840	12,448,000	0.8195	1.22%
2022-06-01	0	0.820	0.810	0.820	0.790	0.820	15,642,000	12,595,620	0.8052	0.820	0.810	0.820	0.790	0.820	15,642,000	0.8052	1.23%
2022-05-31	0	0.810	0.800	0.810	0.780	0.810	13,490,000	10,695,100	0.7928	0.810	0.800	0.810	0.780	0.810	13,490,000	0.7928	1.25%
2022-05-30	0	0.800	0.790	0.800	0.780	0.810	11,062,000	8,752,000	0.7912	0.800	0.790	0.800	0.780	0.810	11,062,000	0.7912	0.00%
2022-05-27	0	0.800	0.780	0.800	0.780	0.850	18,780,000	15,242,500	0.8116	0.800	0.780	0.800	0.780	0.850	18,780,000	0.8116	-3.61%
2022-05-26	0	0.830	0.820	0.830	0.810	0.840	12,120,000	10,007,300	0.8257	0.830	0.820	0.830	0.810	0.840	12,120,000	0.8257	1.22%
2022-05-25	0	0.820	0.810	0.840	0.820	0.850	12,585,000	10,438,000	0.8294	0.820	0.810	0.840	0.820	0.850	12,585,000	0.8294	-2.38%
2022-05-24	0	0.840	0.820	0.840	0.820	0.850	12,675,000	10,551,650	0.8325	0.840	0.820	0.840	0.820	0.850	12,675,000	0.8325	1.20%
2022-05-23	0	0.830	0.820	0.830	0.810	0.830	13,470,000	11,146,300	0.8275	0.830	0.820	0.830	0.810	0.830	13,470,000	0.8275	1.22%
2022-05-20	0	0.820	0.820	0.840	0.820	0.850	15,260,000	12,776,200	0.8372	0.820	0.820	0.840	0.820	0.850	15,260,000	0.8372	-2.38%
2022-05-19	0	0.840	0.820	0.840	0.830	0.850	11,603,000	9,698,060	0.8358	0.840	0.820	0.840	0.830	0.850	11,603,000	0.8358	0.00%
2022-05-18	0	0.840	0.830	0.840	0.820	0.840	10,666,000	8,858,180	0.8305	0.840	0.830	0.840	0.820	0.840	10,666,000	0.8305	0.00%
2022-05-17	0	0.840	0.830	0.840	0.820	0.840	11,450,000	9,489,800	0.8288	0.840	0.830	0.840	0.820	0.840	11,450,000	0.8288	1.20%
2022-05-16	0	0.830	0.810	0.830	0.810	0.840	11,010,000	9,018,100	0.8191	0.830	0.810	0.830	0.810	0.840	11,010,000	0.8191	2.47%
2022-05-13	0	0.810	0.790	0.810	0.780	0.830	16,170,000	13,053,300	0.8073	0.810	0.790	0.810	0.780	0.830	16,170,000	0.8073	2.53%
2022-05-12	0	0.790	0.760	0.790	0.770	0.820	12,590,000	10,097,500	0.8020	0.790	0.760	0.790	0.770	0.820	12,590,000	0.8020	1.28%
2022-05-11	0	0.780	0.760	0.780	0.750	0.780	13,190,000	10,158,900	0.7702	0.780	0.760	0.780	0.750	0.780	13,190,000	0.7702	2.63%
2022-05-10	0	0.760	0.740	0.760	0.730	0.770	12,430,000	9,228,000	0.7424	0.760	0.740	0.760	0.730	0.770	12,430,000	0.7424	1.33%
2022-05-06	0	0.750	0.730	0.750	0.740	0.770	13,204,000	9,916,600	0.7510	0.750	0.730	0.750	0.740	0.770	13,204,000	0.7510	-2.60%
2022-05-05	0	0.770	0.750	0.770	0.750	0.780	13,531,000	10,292,620	0.7607	0.770	0.750	0.770	0.750	0.780	13,531,000	0.7607	0.00%
2022-05-04	0	0.770	0.740	0.770	0.750	0.780	13,240,000	10,066,000	0.7603	0.770	0.740	0.770	0.750	0.780	13,240,000	0.7603	1.32%
2022-05-03	0	0.760	0.750	0.760	0.750	0.780	9,360,000	7,102,400	0.7588	0.760	0.750	0.760	0.750	0.780	9,360,000	0.7588	-2.56%
2022-04-29	0	0.780	0.760	0.780	0.770	0.780	10,990,000	8,516,200	0.7749	0.780	0.760	0.780	0.770	0.780	10,990,000	0.7749	0.00%
2022-04-28	0	0.780	0.760	0.780	0.730	0.780	9,816,000	7,509,320	0.7650	0.780	0.760	0.780	0.730	0.780	9,816,000	0.7650	0.00%
2022-04-27	0	0.780	0.750	0.780	0.740	0.790	12,220,000	9,488,600	0.7765	0.780	0.750	0.780	0.740	0.790	12,220,000	0.7765	-1.27%
2022-04-26	0	0.790	0.760	0.790	0.770	0.800	10,340,000	8,099,900	0.7834	0.790	0.760	0.790	0.770	0.800	10,340,000	0.7834	-1.25%
2022-04-25	0	0.800	0.780	0.800	0.780	0.840	12,040,000	9,514,900	0.7903	0.800	0.780	0.800	0.780	0.840	12,040,000	0.7903	0.00%
2022-04-22	0	0.800	0.780	0.800	0.780	0.800	9,250,000	7,312,600	0.7906	0.800	0.780	0.800	0.780	0.800	9,250,000	0.7906	0.00%
2022-04-21	0	0.800	0.790	0.800	0.770	0.860	8,712,000	6,822,060	0.7831	0.800	0.790	0.800	0.770	0.860	8,712,000	0.7831	0.00%
2022-04-20	0	0.800	0.780	0.800	0.780	0.820	9,449,000	7,483,280	0.7920	0.800	0.780	0.800	0.780	0.820	9,449,000	0.7920	-2.44%
2022-04-19	0	0.820	0.800	0.820	0.810	0.850	8,405,000	6,937,350	0.8254	0.820	0.800	0.820	0.810	0.850	8,405,000	0.8254	0.00%
2022-04-14	0	0.820	0.810	0.830	0.820	0.860	12,092,000	10,112,880	0.8363	0.820	0.810	0.830	0.820	0.860	12,092,000	0.8363	0.00%
2022-04-13	0	0.820	0.810	0.820	0.770	0.830	8,236,000	6,677,960	0.8108	0.820	0.810	0.820	0.770	0.830	8,236,000	0.8108	2.50%
2022-04-12	0	0.800	0.790	0.800	0.800	0.830	11,377,000	9,202,110	0.8088	0.800	0.790	0.800	0.800	0.830	11,377,000	0.8088	-2.44%
2022-04-11	0	0.820	0.810	0.820	0.800	0.870	7,730,000	6,439,200	0.8330	0.820	0.810	0.820	0.800	0.870	7,730,000	0.8330	-5.75%
2022-04-08	0	0.870	0.830	0.870	0.840	0.890	6,110,000	5,244,600	0.8584	0.870	0.830	0.870	0.840	0.890	6,110,000	0.8584	0.00%
2022-04-07	0	0.870	0.860	0.870	0.870	0.900	6,921,000	6,141,830	0.8874	0.870	0.860	0.870	0.870	0.900	6,921,000	0.8874	-3.33%
2022-04-06	0	0.900	0.890	0.910	0.890	0.910	5,890,000	5,299,600	0.8998	0.900	0.890	0.910	0.890	0.910	5,890,000	0.8998	-1.10%
2022-04-04	0	0.910	0.900	0.910	0.890	0.910	6,677,000	6,011,750	0.9004	0.910	0.900	0.910	0.890	0.910	6,677,000	0.9004	1.11%
2022-04-01	0	0.900	0.890	0.900	0.870	0.900	5,305,000	4,690,700	0.8842	0.900	0.890	0.900	0.870	0.900	5,305,000	0.8842	1.12%
2022-03-31	0	0.890	0.890	0.900	0.870	0.920	6,050,000	5,404,700	0.8933	0.890	0.890	0.900	0.870	0.920	6,050,000	0.8933	-2.20%
2022-03-30	0	0.910	0.900	0.910	0.890	0.930	4,794,000	4,325,600	0.9023	0.910	0.900	0.910	0.890	0.930	4,794,000	0.9023	0.00%
2022-03-29	0	0.910	0.900	0.910	0.880	0.910	10,664,000	9,520,900	0.8928	0.910	0.900	0.910	0.880	0.910	10,664,000	0.8928	1.11%
2022-03-28	0	0.900	0.890	0.900	0.870	0.900	10,039,000	8,928,320	0.8894	0.900	0.890	0.900	0.870	0.900	10,039,000	0.8894	2.27%
2022-03-25	0	0.880	0.870	0.880	0.850	0.900	7,530,000	6,626,800	0.8801	0.880	0.870	0.880	0.850	0.900	7,530,000	0.8801	-1.12%
2022-03-24	0	0.890	0.880	0.890	0.860	0.910	6,500,000	5,784,800	0.8900	0.890	0.880	0.890	0.860	0.910	6,500,000	0.8900	-1.11%
2022-03-23	0	0.900	0.890	0.900	0.880	0.910	5,740,000	5,138,600	0.8952	0.900	0.890	0.900	0.880	0.910	5,740,000	0.8952	0.00%
2022-03-22	0	0.900	0.890	0.900	0.880	0.910	3,930,000	3,527,500	0.8976	0.900	0.890	0.900	0.880	0.910	3,930,000	0.8976	-1.10%
2022-03-21	0	0.910	0.900	0.910	0.880	0.910	13,288,000	11,951,170	0.8994	0.910	0.900	0.910	0.880	0.910	13,288,000	0.8994	1.11%
2022-03-18	0	0.900	0.890	0.900	0.870	0.900	5,170,000	4,598,300	0.8894	0.900	0.890	0.900	0.870	0.900	5,170,000	0.8894	0.00%
2022-03-17	0	0.900	0.890	0.900	0.880	0.910	5,962,000	5,347,600	0.8969	0.900	0.890	0.900	0.880	0.910	5,962,000	0.8969	1.12%
2022-03-16	0	0.890	0.880	0.890	0.880	0.910	4,741,000	4,265,750	0.8998	0.890	0.880	0.890	0.880	0.910	4,741,000	0.8998	1.14%
2022-03-15	0	0.880	0.870	0.880	0.850	0.910	4,780,000	4,189,340	0.8764	0.880	0.870	0.880	0.850	0.910	4,780,000	0.8764	-2.22%
2022-03-14	0	0.900	0.890	0.900	0.860	0.940	3,708,000	3,326,000	0.8970	0.900	0.890	0.900	0.860	0.940	3,708,000	0.8970	0.00%
2022-03-11	0	0.900	0.890	0.900	0.870	0.950	8,195,000	7,371,492	0.8995	0.900	0.890	0.900	0.870	0.950	8,195,000	0.8995	-5.26%
2022-03-10	0	0.950	0.940	0.950	0.920	0.970	9,922,000	9,377,260	0.9451	0.950	0.940	0.950	0.920	0.970	9,922,000	0.9451	1.06%
2022-03-09	0	0.940	0.930	0.940	0.900	0.950	10,920,000	10,032,000	0.9187	0.940	0.930	0.940	0.900	0.950	10,920,000	0.9187	2.17%
2022-03-08	0	0.920	0.910	0.920	0.890	0.930	10,012,000	9,054,338	0.9043	0.920	0.910	0.920	0.890	0.930	10,012,000	0.9043	0.00%
2022-03-07	0	0.920	0.910	0.920	0.880	0.920	6,225,000	5,604,650	0.9003	0.920	0.910	0.920	0.880	0.920	6,225,000	0.9003	1.10%
2022-03-04	0	0.910	0.900	0.910	0.900	0.990	15,825,000	14,739,115	0.9314	0.910	0.900	0.910	0.900	0.990	15,825,000	0.9314	-6.19%
2022-03-03	0	0.970	0.970	1.000	0.970	1.020	13,242,000	13,164,720	0.9942	0.970	0.970	1.000	0.970	1.020	13,242,000	0.9942	-3.00%
2022-03-02	0	1.000	0.980	1.000	0.980	1.020	12,710,000	12,796,500	1.0068	1.000	0.980	1.000	0.980	1.020	12,710,000	1.0068	-0.99%
2022-03-01	0	1.010	1.000	1.010	1.000	1.020	14,233,828	14,328,274	1.0066	1.010	1.000	1.010	1.000	1.020	14,233,828	1.0066	1.00%
2022-02-28	0	1.000	1.000	1.040	1.000	1.120	11,380,000	11,794,800	1.0364	1.000	1.000	1.040	1.000	1.120	11,380,000	1.0364	-10.71%
2022-02-25	0	1.120	1.110	1.120	0.980	1.120	16,648,000	16,923,820	1.0166	1.120	1.110	1.120	0.980	1.120	16,648,000	1.0166	10.89%
2022-02-24	0	1.010	1.000	1.010	0.990	1.020	9,490,000	9,514,200	1.0026	1.010	1.000	1.010	0.990	1.020	9,490,000	1.0026	-0.98%
2022-02-23	0	1.020	1.010	1.020	0.940	1.030	13,490,000	13,181,000	0.9771	1.020	1.010	1.020	0.940	1.030	13,490,000	0.9771	3.03%
2022-02-22	0	0.990	0.980	0.990	0.970	1.040	9,970,000	9,830,600	0.9860	0.990	0.980	0.990	0.970	1.040	9,970,000	0.9860	-4.81%
2022-02-21	0	1.040	1.030	1.040	1.010	1.060	13,710,000	14,210,500	1.0365	1.040	1.030	1.040	1.010	1.060	13,710,000	1.0365	-0.95%
2022-02-18	0	1.050	1.040	1.050	1.040	1.060	16,640,000	17,507,100	1.0521	1.050	1.040	1.050	1.040	1.060	16,640,000	1.0521	-0.94%
2022-02-17	0	1.060	1.050	1.060	1.040	1.070	25,815,000	27,178,700	1.0528	1.060	1.050	1.060	1.040	1.070	25,815,000	1.0528	0.95%
2022-02-16	0	1.050	1.040	1.050	1.030	1.060	25,744,000	26,862,090	1.0434	1.050	1.040	1.050	1.030	1.060	25,744,000	1.0434	0.96%
2022-02-15	0	1.040	1.030	1.040	1.020	1.060	27,000,000	27,995,700	1.0369	1.040	1.030	1.040	1.020	1.060	27,000,000	1.0369	0.00%
2022-02-14	0	1.040	1.030	1.040	1.020	1.040	18,201,000	18,711,960	1.0281	1.040	1.030	1.040	1.020	1.040	18,201,000	1.0281	0.97%
2022-02-11	0	1.030	1.030	1.040	1.020	1.040	21,387,000	22,182,630	1.0372	1.030	1.030	1.040	1.020	1.040	21,387,000	1.0372	0.98%
2022-02-10	0	1.020	1.010	1.020	1.000	1.040	19,072,000	19,321,960	1.0131	1.020	1.010	1.020	1.000	1.040	19,072,000	1.0131	0.99%
2022-02-09	0	1.010	1.000	1.010	0.980	1.040	17,841,000	18,017,920	1.0099	1.010	1.000	1.010	0.980	1.040	17,841,000	1.0099	-0.98%
2022-02-08	0	1.020	1.010	1.020	1.000	1.050	19,544,000	20,085,280	1.0277	1.020	1.010	1.020	1.000	1.050	19,544,000	1.0277	-0.97%
2022-02-07	0	1.030	1.020	1.030	1.010	1.080	18,190,000	19,328,300	1.0626	1.030	1.020	1.030	1.010	1.080	18,190,000	1.0626	-3.74%
2022-02-04	0	1.070	1.060	1.070	1.050	1.080	19,166,000	20,459,150	1.0675	1.070	1.060	1.070	1.050	1.080	19,166,000	1.0675	0.94%
2022-01-31	0	1.060	1.050	1.060	1.050	1.070	10,744,000	11,362,625	1.0576	1.060	1.050	1.060	1.050	1.070	10,744,000	1.0576	1.92%
2022-01-28	0	1.040	1.030	1.040	1.010	1.080	33,807,000	35,130,250	1.0391	1.040	1.030	1.040	1.010	1.080	33,807,000	1.0391	0.97%
2022-01-27	0	1.030	1.020	1.030	0.980	1.030	39,938,000	40,602,630	1.0166	1.030	1.020	1.030	0.980	1.030	39,938,000	1.0166	5.10%
2022-01-26	0	0.980	0.970	0.980	0.900	0.980	41,241,000	38,643,412	0.9370	0.980	0.970	0.980	0.900	0.980	41,241,000	0.9370	10.11%
2022-01-25	0	0.890	0.880	0.890	0.860	0.890	33,104,000	28,998,660	0.8760	0.890	0.880	0.890	0.860	0.890	33,104,000	0.8760	2.30%
2022-01-24	0	0.870	0.860	0.870	0.850	0.890	20,190,000	17,421,300	0.8629	0.870	0.860	0.870	0.850	0.890	20,190,000	0.8629	-2.25%
2022-01-21	0	0.890	0.870	0.890	0.870	0.900	28,565,000	25,270,030	0.8847	0.890	0.870	0.890	0.870	0.900	28,565,000	0.8847	0.00%
2022-01-20	0	0.890	0.870	0.880	0.830	0.890	23,308,000	20,104,510	0.8626	0.890	0.870	0.880	0.830	0.890	23,308,000	0.8626	3.49%
2022-01-19	0	0.860	0.860	0.870	0.780	0.910	24,434,000	20,596,450	0.8429	0.860	0.860	0.870	0.780	0.910	24,434,000	0.8429	-5.49%
2022-01-18	0	0.910	0.910	0.920	0.255	0.980	43,426,000	37,337,850	0.8598	0.910	0.910	0.920	0.255	0.980	43,426,000	0.8598	-7.14%
2022-01-17	0	0.980	0.970	0.980	0.950	1.000	29,322,000	28,553,434	0.9738	0.980	0.970	0.980	0.950	1.000	29,322,000	0.9738	4.26%
2022-01-14	0	0.940	0.940	0.950	0.860	0.980	26,641,000	24,833,760	0.9322	0.940	0.940	0.950	0.860	0.980	26,641,000	0.9322	9.30%
2022-01-13	0	0.860	0.850	0.860	0.740	0.860	22,941,000	17,983,380	0.7839	0.860	0.850	0.860	0.740	0.860	22,941,000	0.7839	14.67%
2022-01-12	0	0.750	0.740	0.750	0.680	0.750	25,899,000	18,732,760	0.7233	0.750	0.740	0.750	0.680	0.750	25,899,000	0.7233	10.29%
2022-01-11	0	0.680	0.670	0.680	0.640	0.680	21,610,000	14,207,650	0.6575	0.680	0.670	0.680	0.640	0.680	21,610,000	0.6575	3.03%
2022-01-10	0	0.660	0.650	0.660	0.630	0.670	20,979,000	13,566,090	0.6467	0.660	0.650	0.660	0.630	0.670	20,979,000	0.6467	1.54%
2022-01-07	0	0.650	0.650	0.660	0.600	0.660	20,444,000	12,917,250	0.6318	0.650	0.650	0.660	0.600	0.660	20,444,000	0.6318	10.17%
2022-01-06	0	0.590	0.580	0.590	0.570	0.590	13,702,000	7,955,300	0.5806	0.590	0.580	0.590	0.570	0.590	13,702,000	0.5806	1.72%
2022-01-05	0	0.580	0.570	0.580	0.560	0.590	11,061,517	6,417,379	0.5802	0.580	0.570	0.580	0.560	0.590	11,061,517	0.5802	-1.69%
2022-01-04	0	0.590	0.570	0.590	0.560	0.590	13,710,000	7,951,000	0.5799	0.590	0.570	0.590	0.560	0.590	13,710,000	0.5799	-1.67%
2022-01-03	0	0.600	0.580	0.600	0.560	0.620	11,813,000	7,002,570	0.5928	0.600	0.580	0.600	0.560	0.620	11,813,000	0.5928	-1.64%
2021-12-31	0	0.610	0.590	0.600	0.590	0.630	7,591,000	4,622,970	0.6090	0.610	0.590	0.600	0.590	0.630	7,591,000	0.6090	0.00%
2021-12-30	0	0.610	0.590	0.610	0.560	0.640	23,200,000	13,887,740	0.5986	0.610	0.590	0.610	0.560	0.640	23,200,000	0.5986	-4.69%
2021-12-29	0	0.640	0.620	0.640	0.610	0.660	14,675,000	9,374,630	0.6388	0.640	0.620	0.640	0.610	0.660	14,675,000	0.6388	0.00%
2021-12-28	0	0.640	0.620	0.640	0.590	0.650	29,611,654	18,453,362	0.6232	0.640	0.620	0.640	0.590	0.650	29,611,654	0.6232	3.23%
2021-12-24	0	0.620	0.600	0.620	0.550	0.620	19,263,500	11,251,555	0.5841	0.620	0.600	0.620	0.550	0.620	19,263,500	0.5841	10.71%
2021-12-23	0	0.560	0.540	0.560	0.480	0.560	22,992,343	11,826,917	0.5144	0.560	0.540	0.560	0.480	0.560	22,992,343	0.5144	14.29%
2021-12-22	0	0.490	0.490	0.495	0.380	0.490	28,478,000	12,246,805	0.4300	0.490	0.490	0.495	0.380	0.490	28,478,000	0.4300	30.67%
2021-12-21	0	0.375	0.370	0.375	0.345	0.380	14,309,000	5,042,807	0.3524	0.375	0.370	0.375	0.345	0.380	14,309,000	0.3524	10.29%
2021-12-20	0	0.340	0.330	0.340	0.310	0.340	12,943,000	4,188,860	0.3236	0.340	0.330	0.340	0.310	0.340	12,943,000	0.3236	9.68%
2021-12-17	0	0.310	0.295	0.310	0.290	0.310	13,203,000	3,929,540	0.2976	0.310	0.295	0.310	0.290	0.310	13,203,000	0.2976	5.08%
2021-12-16	0	0.295	0.290	0.295	0.265	0.300	13,635,000	3,874,565	0.2842	0.295	0.290	0.295	0.265	0.300	13,635,000	0.2842	11.32%
2021-12-15	0	0.265	0.265	0.270	0.265	0.275	12,671,000	3,422,050	0.2701	0.265	0.265	0.270	0.265	0.275	12,671,000	0.2701	0.00%
2021-12-14	0	0.265	0.260	0.265	0.249	0.270	15,220,000	3,930,820	0.2583	0.265	0.260	0.265	0.249	0.270	15,220,000	0.2583	3.92%
2021-12-13	0	0.255	0.250	0.255	0.249	0.260	12,600,000	3,182,434	0.2526	0.255	0.250	0.255	0.249	0.260	12,600,000	0.2526	0.00%
2021-12-10	0	0.255	0.249	0.255	0.245	0.270	16,600,000	4,269,610	0.2572	0.255	0.249	0.255	0.245	0.270	16,600,000	0.2572	3.24%
2021-12-09	0	0.247	0.246	0.247	0.200	0.248	18,242,000	4,318,082	0.2367	0.247	0.246	0.247	0.200	0.248	18,242,000	0.2367	18.18%
2021-12-08	0	0.209	0.201	0.210	0.180	0.215	10,048,004	2,046,181	0.2036	0.209	0.201	0.210	0.180	0.215	10,048,004	0.2036	8.29%
2021-12-07	0	0.193	0.185	0.194	0.165	0.195	7,180,000	1,292,210	0.1800	0.193	0.185	0.194	0.165	0.195	7,180,000	0.1800	22.15%
2021-12-06	0	0.158	0.157	0.164	0.149	0.164	5,735,000	897,160	0.1564	0.158	0.157	0.164	0.149	0.164	5,735,000	0.1564	6.04%
2021-12-03	0	0.149	0.149	0.156	0.148	0.156	1,780,000	265,570	0.1492	0.149	0.149	0.156	0.148	0.156	1,780,000	0.1492	-1.97%
2021-12-02	0	0.152	0.152	0.158	0.143	0.155	2,722,000	410,976	0.1510	0.152	0.152	0.158	0.143	0.155	2,722,000	0.1510	3.40%
2021-12-01	0	0.147	0.147	0.148	0.143	0.155	3,200,000	474,900	0.1484	0.147	0.147	0.148	0.143	0.155	3,200,000	0.1484	-2.00%
2021-11-30	0	0.150	0.146	0.150	0.145	0.150	1,690,000	248,920	0.1473	0.150	0.146	0.150	0.145	0.150	1,690,000	0.1473	2.04%
2021-11-29	0	0.147	0.147	0.148	0.139	0.148	2,270,000	325,020	0.1432	0.147	0.147	0.148	0.139	0.148	2,270,000	0.1432	5.76%
2021-11-26	0	0.139	0.139	0.142	0.130	0.142	2,703,000	372,175	0.1377	0.139	0.139	0.142	0.130	0.142	2,703,000	0.1377	6.11%
2021-11-25	0	0.131	0.131	0.138	0.129	0.140	1,400,000	185,614	0.1326	0.131	0.131	0.138	0.129	0.140	1,400,000	0.1326	-6.43%
2021-11-24	0	0.140	0.135	0.140	0.131	0.146	2,260,000	311,770	0.1380	0.140	0.135	0.140	0.131	0.146	2,260,000	0.1380	3.70%
2021-11-23	0	0.135	0.132	0.138	0.128	0.146	2,174,000	291,566	0.1341	0.135	0.132	0.138	0.128	0.146	2,174,000	0.1341	0.00%
2021-11-22	0	0.135	0.134	0.136	0.131	0.143	2,620,000	358,320	0.1368	0.135	0.134	0.136	0.131	0.143	2,620,000	0.1368	-8.78%
2021-11-19	0	0.148	0.145	0.148	0.145	0.154	1,080,000	159,870	0.1480	0.148	0.145	0.148	0.145	0.154	1,080,000	0.1480	-1.99%
2021-11-18	0	0.151	0.151	0.153	0.148	0.161	5,670,000	872,480	0.1539	0.151	0.151	0.153	0.148	0.161	5,670,000	0.1539	2.03%
2021-11-17	0	0.148	0.146	0.149	0.131	0.149	5,700,000	820,744	0.1440	0.148	0.146	0.149	0.131	0.149	5,700,000	0.1440	8.82%
2021-11-16	0	0.136	0.135	0.140	0.111	0.157	49,770,000	6,486,520	0.1303	0.136	0.135	0.140	0.111	0.157	49,770,000	0.1303	-20.47%
2021-11-15	0	0.171	0.170	0.171	0.171	0.209	3,380,000	643,860	0.1905	0.171	0.170	0.171	0.171	0.209	3,380,000	0.1905	-24.00%
2021-11-12	0	0.225	0.212	0.225	-	-	5,000	1,040	0.2080	0.225	0.212	0.225	-	-	5,000	0.2080	0.00%
2021-11-11	0	0.225	0.210	0.225	0.203	0.225	292,000	61,536	0.2107	0.225	0.210	0.225	0.203	0.225	292,000	0.2107	0.00%
2021-11-10	0	0.225	0.210	0.225	0.220	0.235	600,000	135,120	0.2252	0.225	0.210	0.225	0.220	0.235	600,000	0.2252	7.14%
2021-11-09	0	0.210	0.210	0.212	0.174	0.248	2,972,000	587,480	0.1977	0.210	0.210	0.212	0.174	0.248	2,972,000	0.1977	5.00%
2021-11-08	0	0.200	0.194	0.200	0.190	0.213	1,510,000	304,580	0.2017	0.200	0.194	0.200	0.190	0.213	1,510,000	0.2017	8.70%
2021-11-05	0	0.184	0.180	0.192	0.184	0.216	3,850,000	762,430	0.1980	0.184	0.180	0.192	0.184	0.216	3,850,000	0.1980	-18.22%
2021-11-04	0	0.225	0.221	0.231	0.208	0.235	2,330,000	502,800	0.2158	0.225	0.221	0.231	0.208	0.235	2,330,000	0.2158	-2.17%
2021-11-03	0	0.230	0.223	0.233	0.202	0.325	8,944,000	2,270,070	0.2538	0.230	0.223	0.233	0.202	0.325	8,944,000	0.2538	-25.81%
2021-11-02	0	0.310	0.295	0.310	0.275	0.330	8,881,000	2,721,175	0.3064	0.310	0.295	0.310	0.275	0.330	8,881,000	0.3064	-1.59%
2021-11-01	0	0.315	0.310	0.315	0.240	0.315	15,931,000	4,448,570	0.2792	0.315	0.310	0.315	0.240	0.315	15,931,000	0.2792	28.05%
2021-10-29	0	0.246	0.238	0.246	0.155	0.250	21,671,000	4,878,792	0.2251	0.246	0.238	0.246	0.155	0.250	21,671,000	0.2251	60.78%
2021-10-28	0	0.153	0.153	0.158	0.141	0.150	255,000	36,845	0.1445	0.153	0.153	0.158	0.141	0.150	255,000	0.1445	6.99%
2021-10-27	0	0.143	0.142	0.143	0.142	0.143	360,000	51,470	0.1430	0.143	0.142	0.143	0.142	0.143	360,000	0.1430	-0.69%
2021-10-26	0	0.144	0.141	0.144	0.140	0.144	492,000	69,310	0.1409	0.144	0.141	0.144	0.140	0.144	492,000	0.1409	-1.37%
2021-10-25	0	0.146	0.146	0.164	0.145	0.151	534,000	78,733	0.1474	0.146	0.146	0.164	0.145	0.151	534,000	0.1474	-7.01%
2021-10-22	0	0.157	0.153	0.165	0.138	0.169	3,814,000	579,479	0.1519	0.157	0.153	0.165	0.138	0.169	3,814,000	0.1519	9.79%
2021-10-21	0	0.143	0.128	0.141	0.121	0.145	1,717,000	224,880	0.1310	0.143	0.128	0.141	0.121	0.145	1,717,000	0.1310	19.17%
2021-10-20	0	0.120	0.119	0.125	0.115	0.127	2,706,000	331,118	0.1224	0.120	0.119	0.125	0.115	0.127	2,706,000	0.1224	-7.69%
2021-10-19	0	0.130	0.128	0.130	0.123	0.130	335,000	43,066	0.1286	0.130	0.128	0.130	0.123	0.130	335,000	0.1286	4.84%
2021-10-18	0	0.124	0.124	0.126	0.124	0.129	490,000	61,631	0.1258	0.124	0.124	0.126	0.124	0.129	490,000	0.1258	-3.88%
2021-10-15	0	0.129	0.126	0.130	0.122	0.130	711,000	88,788	0.1249	0.129	0.126	0.130	0.122	0.130	711,000	0.1249	-5.15%
2021-10-12	0	0.136	0.125	0.136	0.130	0.138	820,000	108,914	0.1328	0.136	0.125	0.136	0.130	0.138	820,000	0.1328	0.00%
2021-10-11	0	0.136	0.136	0.142	0.135	0.140	415,000	57,055	0.1375	0.136	0.136	0.142	0.135	0.140	415,000	0.1375	0.74%
2021-10-08	0	0.135	0.134	0.139	0.135	0.135	279,000	37,560	0.1346	0.135	0.134	0.139	0.135	0.135	279,000	0.1346	-1.46%
2021-10-07	0	0.137	0.134	0.137	0.137	0.137	120,000	16,440	0.1370	0.137	0.134	0.137	0.137	0.137	120,000	0.1370	0.74%
2021-10-06	0	0.136	0.136	0.140	-	-	2,000	260	0.1300	0.136	0.136	0.140	-	-	2,000	0.1300	0.00%
2021-10-05	0	0.136	0.136	0.139	0.134	0.140	710,000	96,580	0.1360	0.136	0.136	0.139	0.134	0.140	710,000	0.1360	5.43%
2021-10-04	0	0.129	0.129	0.138	-	-	40,000	5,280	0.1320	0.129	0.129	0.138	-	-	40,000	0.1320	0.00%
2021-09-30	0	0.129	0.129	0.133	0.129	0.135	460,000	61,670	0.1341	0.129	0.129	0.133	0.129	0.135	460,000	0.1341	-0.77%
2021-09-29	0	0.130	0.126	0.134	0.128	0.130	750,000	96,780	0.1290	0.130	0.126	0.134	0.128	0.130	750,000	0.1290	3.17%
2021-09-28	0	0.126	0.124	0.126	0.118	0.126	3,890,000	483,320	0.1242	0.126	0.124	0.126	0.118	0.126	3,890,000	0.1242	7.23%
2021-09-27	0	0.140	0.135	0.140	0.135	0.140	1,696,000	230,590	0.1360	0.118	0.113	0.118	0.113	0.118	2,020,766	0.1141	3.70%
2021-09-24	0	0.135	0.139	0.143	0.134	0.139	531,000	72,275	0.1361	0.113	0.117	0.120	0.112	0.117	632,681	0.1142	-2.88%
2021-09-23	0	0.139	0.135	0.139	0.135	0.139	478,000	64,659	0.1353	0.117	0.113	0.117	0.113	0.117	569,532	0.1135	4.51%
2021-09-21	0	0.133	0.133	0.139	-	-	20,000	2,640	0.1320	0.112	0.112	0.117	-	-	23,830	0.1108	0.00%
2021-09-20	0	0.133	0.132	0.137	0.131	0.137	381,000	50,687	0.1330	0.112	0.111	0.115	0.110	0.115	453,957	0.1117	-2.92%
2021-09-17	0	0.137	0.133	0.137	0.133	0.138	210,000	28,470	0.1356	0.115	0.112	0.115	0.112	0.116	250,213	0.1138	-0.72%
2021-09-16	0	0.138	0.133	0.140	0.138	0.140	80,000	11,140	0.1393	0.116	0.112	0.118	0.116	0.118	95,319	0.1169	-2.82%
2021-09-15	0	0.142	0.137	0.143	0.137	0.142	90,000	12,440	0.1382	0.119	0.115	0.120	0.115	0.119	107,234	0.1160	2.16%
2021-09-14	0	0.139	0.143	0.145	0.137	0.150	296,000	41,745	0.1410	0.117	0.120	0.122	0.115	0.126	352,681	0.1184	-2.80%
2021-09-13	0	0.143	0.137	0.143	0.136	0.155	295,000	42,655	0.1446	0.120	0.115	0.120	0.114	0.130	351,489	0.1214	3.62%
2021-09-10	0	0.138	0.138	0.143	0.137	0.145	690,000	96,460	0.1398	0.116	0.116	0.120	0.115	0.122	822,128	0.1173	2.22%
2021-09-09	0	0.135	0.134	0.136	0.133	0.139	210,000	28,310	0.1348	0.113	0.112	0.114	0.112	0.117	250,213	0.1131	2.27%
2021-09-08	0	0.132	0.131	0.138	0.130	0.144	740,000	98,600	0.1332	0.111	0.110	0.116	0.109	0.121	881,702	0.1118	2.33%
2021-09-07	0	0.129	0.128	0.129	0.129	0.130	470,000	60,670	0.1291	0.108	0.107	0.108	0.108	0.109	560,000	0.1083	-3.73%
2021-09-06	0	0.134	0.130	0.135	0.131	0.136	211,000	27,684	0.1312	0.112	0.109	0.113	0.110	0.114	251,404	0.1101	2.29%
2021-09-03	0	0.131	0.131	0.135	0.130	0.131	250,000	32,720	0.1309	0.110	0.110	0.113	0.109	0.110	297,872	0.1098	-1.50%
2021-09-02	0	0.133	0.133	0.137	0.129	0.144	900,000	122,460	0.1361	0.112	0.112	0.115	0.108	0.121	1,072,340	0.1142	3.10%
2021-09-01	0	0.129	0.129	0.133	0.128	0.134	1,800,000	232,310	0.1291	0.108	0.108	0.112	0.107	0.112	2,144,681	0.1083	-5.15%
2021-08-31	0	0.136	0.135	0.139	0.136	0.138	261,000	35,509	0.1360	0.114	0.113	0.117	0.114	0.116	310,979	0.1142	-1.45%
2021-08-30	0	0.138	0.137	0.142	0.136	0.142	240,000	32,850	0.1369	0.116	0.115	0.119	0.114	0.119	285,957	0.1149	1.47%
2021-08-27	0	0.136	0.136	0.148	0.135	0.148	405,000	55,956	0.1382	0.114	0.114	0.124	0.113	0.124	482,553	0.1160	0.74%
2021-08-26	0	0.135	0.135	0.140	0.135	0.140	600,000	81,500	0.1358	0.113	0.113	0.118	0.113	0.118	714,894	0.1140	-3.57%
2021-08-25	0	0.140	0.140	0.143	0.136	0.150	1,050,000	148,850	0.1418	0.118	0.118	0.120	0.114	0.126	1,251,064	0.1190	-2.10%
2021-08-24	0	0.143	0.143	0.147	0.143	0.155	10,292,000	1,524,746	0.1481	0.120	0.120	0.123	0.120	0.130	12,262,809	0.1243	-8.92%
2021-08-23	0	0.157	0.157	0.165	0.154	0.204	3,880,000	698,740	0.1801	0.132	0.132	0.138	0.129	0.171	4,622,979	0.1511	-27.65%
2021-08-20	0	0.217	0.202	0.217	0.185	0.221	17,290,000	3,641,470	0.2106	0.182	0.170	0.182	0.155	0.185	20,600,851	0.1768	4.33%
2021-08-19	0	0.208	0.206	0.208	0.192	0.214	16,416,000	3,343,857	0.2037	0.175	0.173	0.175	0.161	0.180	19,559,489	0.1710	8.33%
2021-08-18	0	0.192	0.191	0.195	0.189	0.211	6,473,000	1,290,391	0.1993	0.161	0.160	0.164	0.159	0.177	7,712,511	0.1673	1.59%
2021-08-17	0	0.189	0.188	0.189	0.140	0.200	18,534,000	3,415,214	0.1843	0.159	0.158	0.159	0.118	0.168	22,083,064	0.1547	29.45%
2021-08-16	0	0.146	0.143	0.149	0.140	0.146	810,000	118,160	0.1459	0.123	0.120	0.125	0.118	0.123	965,106	0.1224	5.04%
2021-08-13	0	0.139	0.139	0.142	0.138	0.139	240,000	33,240	0.1385	0.117	0.117	0.119	0.116	0.117	285,957	0.1162	0.00%
2021-08-12	0	0.139	0.139	0.144	0.135	0.139	1,111,000	154,379	0.1390	0.117	0.117	0.121	0.113	0.117	1,323,745	0.1166	0.00%
2021-08-11	0	0.139	0.139	0.146	0.139	0.145	330,000	46,010	0.1394	0.117	0.117	0.123	0.117	0.122	393,191	0.1170	0.00%
2021-08-10	0	0.139	0.139	0.145	0.132	0.140	1,308,000	181,712	0.1389	0.117	0.117	0.122	0.111	0.118	1,558,468	0.1166	5.30%
2021-08-09	0	0.132	0.132	0.141	0.131	0.131	40,000	5,240	0.1310	0.111	0.111	0.118	0.110	0.110	47,660	0.1099	-7.69%
2021-08-06	0	0.143	0.135	0.143	0.135	0.145	23,000	3,190	0.1387	0.120	0.113	0.120	0.113	0.122	27,404	0.1164	2.14%
2021-08-05	0	0.140	0.135	0.141	0.134	0.141	240,000	33,358	0.1390	0.118	0.113	0.118	0.112	0.118	285,957	0.1167	3.70%
2021-08-04	0	0.135	0.129	0.135	0.122	0.135	487,000	62,583	0.1285	0.113	0.108	0.113	0.102	0.113	580,255	0.1079	10.66%
2021-08-03	0	0.122	0.120	0.126	0.119	0.127	461,000	56,102	0.1217	0.102	0.101	0.106	0.100	0.107	549,277	0.1021	5.17%
2021-08-02	0	0.116	0.116	0.120	0.114	0.128	945,000	110,445	0.1169	0.097	0.097	0.101	0.096	0.107	1,125,957	0.0981	2.65%
2021-07-30	0	0.113	0.112	0.113	0.112	0.128	2,760,000	320,630	0.1162	0.095	0.094	0.095	0.094	0.107	3,288,511	0.0975	-15.67%
2021-07-29	0	0.134	0.130	0.135	0.134	0.134	20,000	2,680	0.1340	0.112	0.109	0.113	0.112	0.112	23,830	0.1125	1.52%
2021-07-28	0	0.132	0.132	0.136	0.126	0.140	108,000	14,180	0.1313	0.111	0.111	0.114	0.106	0.118	128,681	0.1102	0.76%
2021-07-27	0	0.131	0.126	0.135	0.130	0.133	620,000	81,270	0.1311	0.110	0.106	0.113	0.109	0.112	738,723	0.1100	0.77%
2021-07-26	0	0.130	0.125	0.130	0.123	0.133	180,000	23,080	0.1282	0.109	0.105	0.109	0.103	0.112	214,468	0.1076	-1.52%
2021-07-23	0	0.132	0.128	0.133	0.125	0.132	522,000	67,230	0.1288	0.111	0.107	0.112	0.105	0.111	621,957	0.1081	-1.49%
2021-07-22	0	0.134	0.133	0.140	0.134	0.140	652,000	88,090	0.1351	0.112	0.112	0.118	0.112	0.118	776,851	0.1134	-1.47%
2021-07-21	0	0.136	0.136	0.144	0.134	0.150	875,000	123,065	0.1406	0.114	0.114	0.121	0.112	0.126	1,042,553	0.1180	1.49%
2021-07-20	0	0.134	0.134	0.140	0.134	0.170	3,866,000	571,014	0.1477	0.112	0.112	0.118	0.112	0.143	4,606,298	0.1240	0.75%
2021-07-19	0	0.133	0.133	0.136	0.127	0.138	800,000	107,850	0.1348	0.112	0.112	0.114	0.107	0.116	953,191	0.1131	4.72%
2021-07-16	0	0.127	0.127	0.133	0.126	0.135	275,000	35,760	0.1300	0.107	0.107	0.112	0.106	0.113	327,660	0.1091	3.25%
2021-07-15	0	0.123	0.123	0.132	0.123	0.123	20,000	2,460	0.1230	0.103	0.103	0.111	0.103	0.103	23,830	0.1032	0.00%
2021-07-14	0	0.123	0.123	0.129	0.123	0.124	140,000	17,230	0.1231	0.103	0.103	0.108	0.103	0.104	166,809	0.1033	1.65%
2021-07-13	0	0.121	0.121	0.133	0.121	0.121	16,000	1,900	0.1188	0.102	0.102	0.112	0.102	0.102	19,064	0.0997	0.00%
2021-07-12	0	0.121	0.121	0.139	0.120	0.129	320,000	39,790	0.1243	0.102	0.102	0.117	0.101	0.108	381,277	0.1044	-3.97%
2021-07-09	0	0.126	0.126	0.139	0.122	0.140	1,720,000	237,930	0.1383	0.106	0.106	0.117	0.102	0.118	2,049,362	0.1161	-4.55%
2021-07-08	0	0.132	0.122	0.135	0.120	0.140	580,000	74,860	0.1291	0.111	0.102	0.113	0.101	0.118	691,064	0.1083	1.54%
2021-07-07	0	0.130	0.115	0.130	0.100	0.151	7,861,000	968,361	0.1232	0.109	0.097	0.109	0.084	0.127	9,366,298	0.1034	-18.75%
2021-07-06	0	0.160	0.160	0.175	-	-	0	0	-	0.134	0.134	0.147	-	-	0	-	0.00%
2021-07-05	0	0.160	0.160	0.175	-	-	1,000	150	0.1500	0.134	0.134	0.147	-	-	1,191	0.1259	3.23%
2021-07-02	0	0.155	0.155	0.175	0.143	0.163	254,000	37,094	0.1460	0.130	0.130	0.147	0.120	0.137	302,638	0.1226	-7.19%
2021-06-30	0	0.167	0.161	0.175	-	-	0	0	-	0.140	0.135	0.147	-	-	0	-	0.00%
2021-06-29	0	0.167	0.167	0.175	-	-	0	0	-	0.140	0.140	0.147	-	-	0	-	0.60%
2021-06-28	0	0.166	0.151	0.166	-	-	0	0	-	0.139	0.127	0.139	-	-	0	-	-0.60%
2021-06-25	0	0.167	0.159	0.175	-	-	0	0	-	0.140	0.133	0.147	-	-	0	-	0.00%
2021-06-24	0	0.167	0.159	0.175	-	-	0	0	-	0.140	0.133	0.147	-	-	0	-	0.00%
2021-06-23	0	0.167	0.167	0.175	-	-	0	0	-	0.140	0.140	0.147	-	-	0	-	0.00%
2021-06-22	0	0.167	0.166	0.175	-	-	1,000	157	0.1570	0.140	0.139	0.147	-	-	1,191	0.1318	1.21%
2021-06-21	0	0.165	0.165	0.175	0.165	0.165	20,000	3,300	0.1650	0.138	0.138	0.147	0.138	0.138	23,830	0.1385	0.00%
2021-06-18	0	0.165	0.165	0.169	0.151	0.180	850,000	145,370	0.1710	0.138	0.138	0.142	0.127	0.151	1,012,766	0.1435	-5.71%
2021-06-17	0	0.175	0.174	0.188	0.175	0.175	135,000	23,600	0.1748	0.147	0.146	0.158	0.147	0.147	160,851	0.1467	-0.57%
2021-06-16	0	0.176	0.175	0.196	0.175	0.176	40,000	7,020	0.1755	0.148	0.147	0.164	0.147	0.148	47,660	0.1473	-3.83%
2021-06-15	0	0.183	0.173	0.183	0.170	0.186	138,000	24,286	0.1760	0.154	0.145	0.154	0.143	0.156	164,426	0.1477	5.78%
2021-06-11	0	0.173	0.172	0.177	0.172	0.174	320,000	55,470	0.1733	0.145	0.144	0.149	0.144	0.146	381,277	0.1455	-2.26%
2021-06-10	0	0.177	0.172	0.178	-	-	0	0	-	0.149	0.144	0.149	-	-	0	-	-0.56%
2021-06-09	0	0.178	0.175	0.180	-	-	0	0	-	0.149	0.147	0.151	-	-	0	-	0.00%
2021-06-08	0	0.178	0.173	0.179	0.178	0.179	20,000	3,570	0.1785	0.149	0.145	0.150	0.149	0.150	23,830	0.1498	0.00%
2021-06-07	0	0.178	0.175	0.179	0.175	0.179	30,000	5,290	0.1763	0.149	0.147	0.150	0.147	0.150	35,745	0.1480	4.71%
2021-06-04	0	0.170	0.170	0.179	0.170	0.171	396,000	67,332	0.1700	0.143	0.143	0.150	0.143	0.144	471,830	0.1427	0.00%
2021-06-03	0	0.170	0.170	0.177	0.170	0.179	210,000	36,490	0.1738	0.143	0.143	0.149	0.143	0.150	250,213	0.1458	-2.30%
2021-06-02	0	0.174	0.171	0.180	0.174	0.185	1,000,000	176,850	0.1769	0.146	0.144	0.151	0.146	0.155	1,191,489	0.1484	-3.33%
2021-06-01	0	0.180	0.177	0.182	0.174	0.229	4,190,990	816,986	0.1949	0.151	0.149	0.153	0.146	0.192	4,993,520	0.1636	3.45%
2021-05-31	0	0.174	0.174	0.184	0.174	0.174	26,000	4,492	0.1728	0.146	0.146	0.154	0.146	0.146	30,979	0.1450	0.00%
2021-05-28	0	0.174	0.174	0.184	0.172	0.174	20,000	3,460	0.1730	0.146	0.146	0.154	0.144	0.146	23,830	0.1452	-2.25%
2021-05-27	0	0.178	0.178	0.180	0.171	0.178	155,000	27,345	0.1764	0.149	0.149	0.151	0.144	0.149	184,681	0.1481	3.49%
2021-05-26	0	0.172	0.162	0.178	0.172	0.172	12,000	2,030	0.1692	0.144	0.136	0.149	0.144	0.144	14,298	0.1420	-0.58%
2021-05-25	0	0.173	0.173	0.179	0.170	0.176	290,000	50,090	0.1727	0.145	0.145	0.150	0.143	0.148	345,532	0.1450	-3.35%
2021-05-24	0	0.179	0.179	0.183	-	-	0	0	-	0.150	0.150	0.154	-	-	0	-	0.00%
2021-05-21	0	0.179	0.176	0.184	-	-	0	0	-	0.150	0.148	0.154	-	-	0	-	0.00%
2021-05-20	0	0.179	0.175	0.180	0.175	0.180	340,000	60,600	0.1782	0.150	0.147	0.151	0.147	0.151	405,106	0.1496	4.68%
2021-05-18	0	0.171	0.171	0.180	0.171	0.171	80,000	13,680	0.1710	0.144	0.144	0.151	0.144	0.144	95,319	0.1435	0.00%
2021-05-17	0	0.171	0.171	0.180	0.170	0.171	66,000	11,170	0.1692	0.144	0.144	0.151	0.143	0.144	78,638	0.1420	-2.29%
2021-05-14	0	0.175	0.170	0.180	0.175	0.175	35,000	6,075	0.1736	0.147	0.143	0.151	0.147	0.147	41,702	0.1457	0.00%
2021-05-13	0	0.175	0.170	0.181	0.175	0.175	100,000	17,500	0.1750	0.147	0.143	0.152	0.147	0.147	119,149	0.1469	0.00%
2021-05-12	0	0.175	0.172	0.183	0.173	0.195	382,000	72,160	0.1889	0.147	0.144	0.154	0.145	0.164	455,149	0.1585	0.00%
2021-05-11	0	0.175	0.165	0.176	-	-	0	0	-	0.147	0.138	0.148	-	-	0	-	0.00%
2021-05-10	0	0.175	0.170	0.181	-	-	0	0	-	0.147	0.143	0.152	-	-	0	-	0.00%
2021-05-07	0	0.175	0.167	0.183	0.174	0.175	50,000	8,730	0.1746	0.147	0.140	0.154	0.146	0.147	59,574	0.1465	0.00%
2021-05-06	0	0.175	0.166	0.177	-	-	0	0	-	0.147	0.139	0.149	-	-	0	-	0.00%
2021-05-05	0	0.175	0.169	0.177	0.170	0.180	216,000	37,168	0.1721	0.147	0.142	0.149	0.143	0.151	257,362	0.1444	2.34%
2021-05-04	0	0.171	0.171	0.180	0.170	0.185	640,000	113,100	0.1767	0.144	0.144	0.151	0.143	0.155	762,553	0.1483	-7.07%
2021-05-03	0	0.184	0.176	0.184	0.185	0.187	40,000	7,460	0.1865	0.154	0.148	0.154	0.155	0.157	47,660	0.1565	-1.60%
2021-04-30	0	0.187	0.177	0.186	0.174	0.192	1,211,000	218,598	0.1805	0.157	0.149	0.156	0.146	0.161	1,442,894	0.1515	2.75%
2021-04-29	0	0.182	0.170	0.182	-	-	0	0	-	0.153	0.143	0.153	-	-	0	-	-1.62%
2021-04-28	0	0.185	0.176	0.188	0.172	0.195	1,200,000	208,630	0.1739	0.155	0.148	0.158	0.144	0.164	1,429,787	0.1459	7.56%
2021-04-27	0	0.172	0.172	0.180	-	-	22,000	3,800	0.1727	0.144	0.144	0.151	-	-	26,213	0.1450	0.00%
2021-04-26	0	0.172	0.167	0.173	0.165	0.172	435,000	72,490	0.1666	0.144	0.140	0.145	0.138	0.144	518,298	0.1399	1.18%
2021-04-23	0	0.170	0.164	0.170	0.170	0.170	30,000	5,100	0.1700	0.143	0.138	0.143	0.143	0.143	35,745	0.1427	0.00%
2021-04-22	0	0.170	0.170	0.178	0.170	0.172	180,000	30,620	0.1701	0.143	0.143	0.149	0.143	0.144	214,468	0.1428	-5.03%
2021-04-21	0	0.179	0.170	0.180	-	-	0	0	-	0.150	0.143	0.151	-	-	0	-	0.00%
2021-04-20	0	0.179	0.171	0.180	-	-	0	0	-	0.150	0.144	0.151	-	-	0	-	0.00%
2021-04-19	0	0.179	0.171	0.179	0.172	0.179	1,100,000	192,440	0.1749	0.150	0.144	0.150	0.144	0.150	1,310,638	0.1468	-2.72%
2021-04-16	0	0.184	0.172	0.184	0.174	0.188	560,000	99,900	0.1784	0.154	0.144	0.154	0.146	0.158	667,234	0.1497	0.55%
2021-04-15	0	0.183	0.175	0.184	0.173	0.187	690,000	121,320	0.1758	0.154	0.147	0.154	0.145	0.157	822,128	0.1476	-1.61%
2021-04-14	0	0.186	0.172	0.186	0.175	0.186	190,000	33,860	0.1782	0.156	0.144	0.156	0.147	0.156	226,383	0.1496	-6.06%
2021-04-13	0	0.198	0.178	0.198	0.175	0.199	332,000	60,030	0.1808	0.166	0.149	0.166	0.147	0.167	395,574	0.1518	1.54%
2021-04-12	0	0.195	0.175	0.195	0.197	0.197	20,000	3,940	0.1970	0.164	0.147	0.164	0.165	0.165	23,830	0.1653	4.28%
2021-04-09	0	0.187	0.181	0.187	0.178	0.188	244,000	44,260	0.1814	0.157	0.152	0.157	0.149	0.158	290,723	0.1522	1.63%
2021-04-08	0	0.184	0.170	0.188	0.174	0.188	420,000	73,870	0.1759	0.154	0.143	0.158	0.146	0.158	500,426	0.1476	0.55%
2021-04-07	0	0.183	0.175	0.183	0.180	0.200	250,000	45,490	0.1820	0.154	0.147	0.154	0.151	0.168	297,872	0.1527	1.10%
2021-04-01	0	0.181	0.180	0.187	0.180	0.209	416,000	77,966	0.1874	0.152	0.151	0.157	0.151	0.175	495,660	0.1573	-6.22%
2021-03-31	0	0.193	0.193	0.201	0.193	0.204	35,000	6,815	0.1947	0.162	0.162	0.169	0.162	0.171	41,702	0.1634	-2.03%
2021-03-30	0	0.197	0.186	0.200	0.179	0.213	1,155,000	209,070	0.1810	0.165	0.156	0.168	0.150	0.179	1,376,170	0.1519	0.51%
2021-03-29	0	0.196	0.181	0.197	0.196	0.199	110,000	21,770	0.1979	0.164	0.152	0.165	0.164	0.167	131,064	0.1661	-2.00%
2021-03-26	0	0.200	0.171	0.204	0.200	0.200	60,000	12,000	0.2000	0.168	0.144	0.171	0.168	0.168	71,489	0.1679	6.95%
2021-03-25	0	0.187	0.180	0.207	0.187	0.187	20,000	3,740	0.1870	0.157	0.151	0.174	0.157	0.157	23,830	0.1569	0.00%
2021-03-24	0	0.187	0.187	0.200	0.183	0.214	371,000	75,532	0.2036	0.157	0.157	0.168	0.154	0.180	442,043	0.1709	-1.58%
2021-03-23	0	0.190	0.181	0.190	0.181	0.190	230,000	43,610	0.1896	0.159	0.152	0.159	0.152	0.159	274,043	0.1591	-3.06%
2021-03-22	0	0.196	0.190	0.200	-	-	0	0	-	0.164	0.159	0.168	-	-	0	-	0.00%
2021-03-19	0	0.196	0.190	0.196	-	-	9,000	1,656	0.1840	0.164	0.159	0.164	-	-	10,723	0.1544	-2.00%
2021-03-18	0	0.200	0.189	0.200	0.189	0.200	233,000	44,123	0.1894	0.168	0.159	0.168	0.159	0.168	277,617	0.1589	5.26%
2021-03-17	0	0.190	0.186	0.200	0.190	0.191	30,000	5,710	0.1903	0.159	0.156	0.168	0.159	0.160	35,745	0.1597	-0.52%
2021-03-16	0	0.191	0.191	0.200	0.190	0.190	13,000	2,440	0.1877	0.160	0.160	0.168	0.159	0.159	15,489	0.1575	0.00%
2021-03-15	0	0.191	0.191	0.200	0.180	0.208	590,000	115,170	0.1952	0.160	0.160	0.168	0.151	0.175	702,979	0.1638	-4.50%
2021-03-12	0	0.200	0.195	0.200	-	-	0	0	-	0.168	0.164	0.168	-	-	0	-	0.00%
2021-03-11	0	0.200	0.195	0.200	0.200	0.201	490,000	98,300	0.2006	0.168	0.164	0.168	0.168	0.169	583,830	0.1684	0.50%
2021-03-10	0	0.199	0.199	0.210	0.199	0.210	174,000	35,258	0.2026	0.167	0.167	0.176	0.167	0.176	207,319	0.1701	-6.57%
2021-03-09	0	0.213	0.202	0.213	0.214	0.214	18,000	3,765	0.2092	0.179	0.170	0.179	0.180	0.180	21,447	0.1756	6.50%
2021-03-08	0	0.200	0.195	0.212	0.200	0.220	967,000	203,010	0.2099	0.168	0.164	0.178	0.168	0.185	1,152,170	0.1762	-2.44%
2021-03-05	0	0.205	0.199	0.205	0.194	0.215	266,000	53,350	0.2006	0.172	0.167	0.172	0.163	0.180	316,936	0.1683	-4.65%
2021-03-04	0	0.215	0.200	0.215	0.215	0.217	120,000	26,000	0.2167	0.180	0.168	0.180	0.180	0.182	142,979	0.1818	-0.92%
2021-03-03	0	0.217	0.209	0.217	0.203	0.217	454,000	92,892	0.2046	0.182	0.175	0.182	0.170	0.182	540,936	0.1717	5.85%
2021-03-02	0	0.205	0.205	0.214	0.200	0.220	1,553,000	314,022	0.2022	0.172	0.172	0.180	0.168	0.185	1,850,383	0.1697	-4.65%
2021-03-01	0	0.215	0.215	0.217	0.215	0.255	4,820,000	1,101,500	0.2285	0.180	0.180	0.182	0.180	0.214	5,742,979	0.1918	1.42%
2021-02-26	0	0.212	0.210	0.212	0.186	0.410	25,646,800	7,729,179	0.3014	0.178	0.176	0.178	0.156	0.344	30,557,889	0.2529	7.61%
2021-02-25	0	0.197	0.191	-	-	-	0	0	-	0.165	0.160	-	-	-	0	-	0.00%
2021-02-24	0	0.197	0.191	-	0.197	0.197	30,000	5,910	0.1970	0.165	0.160	-	0.165	0.165	35,745	0.1653	-1.50%
2021-02-23	0	0.200	0.200	0.226	0.200	0.220	144,000	30,820	0.2140	0.168	0.168	0.190	0.168	0.185	171,574	0.1796	0.00%
2021-02-22	0	0.200	0.200	0.220	0.188	0.220	234,000	46,840	0.2002	0.168	0.168	0.185	0.158	0.185	278,809	0.1680	2.56%
2021-02-19	0	0.195	0.195	0.210	0.182	0.201	149,000	27,740	0.1862	0.164	0.164	0.176	0.153	0.169	177,532	0.1563	-2.99%
2021-02-18	0	0.201	0.201	-	0.191	0.200	193,000	36,995	0.1917	0.169	0.169	-	0.160	0.168	229,957	0.1609	-4.29%
2021-02-17	0	0.210	0.192	0.200	0.179	0.210	300,000	57,542	0.1918	0.176	0.161	0.168	0.150	0.176	357,447	0.1610	14.75%
2021-02-16	0	0.183	0.180	-	0.183	0.183	10,000	1,830	0.1830	0.154	0.151	-	0.154	0.154	11,915	0.1536	1.67%
2021-02-11	0	0.180	0.160	-	-	-	0	0	-	0.151	0.134	-	-	-	0	-	0.00%
2021-02-10	0	0.180	0.170	0.200	-	-	0	0	-	0.151	0.143	0.168	-	-	0	-	0.00%
2021-02-09	0	0.180	0.180	-	0.168	0.180	195,000	34,710	0.1780	0.151	0.151	-	0.141	0.151	232,340	0.1494	-5.26%
2021-02-08	0	0.190	0.181	0.200	0.156	0.190	128,000	23,595	0.1843	0.159	0.152	0.168	0.131	0.159	152,511	0.1547	-5.00%
2021-02-05	0	0.200	0.185	0.215	0.200	0.210	210,000	41,983	0.1999	0.168	0.155	0.180	0.168	0.176	250,213	0.1678	2.56%
2021-02-04	0	0.195	0.194	0.215	0.180	0.210	733,000	151,676	0.2069	0.164	0.163	0.180	0.151	0.176	873,362	0.1737	0.00%
2021-02-03	0	0.195	0.195	0.210	0.195	0.210	68,000	13,480	0.1982	0.164	0.164	0.176	0.164	0.176	81,021	0.1664	0.00%
2021-02-02	0	0.195	0.195	0.215	0.195	0.195	56,000	10,920	0.1950	0.164	0.164	0.180	0.164	0.164	66,723	0.1637	-9.30%
2021-02-01	0	0.215	0.190	0.215	0.100	0.225	166,000	32,055	0.1931	0.180	0.159	0.180	0.084	0.189	197,787	0.1621	4.88%
2021-01-29	0	0.205	0.205	0.229	0.202	0.205	1,125,000	230,315	0.2047	0.172	0.172	0.192	0.170	0.172	1,340,426	0.1718	-3.30%
2021-01-28	0	0.212	0.212	0.239	0.200	0.255	39,000	8,398	0.2153	0.178	0.178	0.201	0.168	0.214	46,468	0.1807	-5.36%
2021-01-27	0	0.224	0.220	0.224	0.215	0.224	23,000	5,142	0.2236	0.188	0.185	0.188	0.180	0.188	27,404	0.1876	0.00%
2021-01-26	0	0.224	0.160	0.250	0.224	0.224	5,000	1,120	0.2240	0.188	0.134	0.210	0.188	0.188	5,957	0.1880	0.00%
2021-01-25	0	0.224	0.217	0.224	0.217	0.230	113,000	24,612	0.2178	0.188	0.182	0.188	0.182	0.193	134,638	0.1828	1.36%
2021-01-22	0	0.221	0.220	0.238	0.220	0.250	213,000	50,608	0.2376	0.185	0.185	0.200	0.185	0.210	253,787	0.1994	-3.91%
2021-01-21	0	0.230	0.228	0.230	0.216	0.235	77,000	17,159	0.2228	0.193	0.191	0.193	0.181	0.197	91,745	0.1870	6.48%
2021-01-20	0	0.216	0.216	0.250	0.210	0.250	216,000	48,620	0.2251	0.181	0.181	0.210	0.176	0.210	257,362	0.1889	-13.60%
2021-01-19	0	0.025	0.024	0.025	0.022	0.025	3,660,000	87,570	0.0239	0.210	0.201	0.210	0.185	0.210	436,085	0.2008	4.17%
2021-01-18	0	0.024	0.022	0.024	0.024	0.025	1,140,000	27,880	0.0245	0.201	0.185	0.201	0.201	0.210	135,830	0.2053	0.00%
2021-01-15	0	0.024	0.024	0.025	0.024	0.025	3,530,000	85,880	0.0243	0.201	0.201	0.210	0.201	0.210	420,596	0.2042	-7.69%
2021-01-14	0	0.026	0.025	0.026	0.024	0.026	7,680,000	192,390	0.0251	0.218	0.210	0.218	0.201	0.218	915,064	0.2102	0.00%
2021-01-13	0	0.026	0.025	0.026	0.025	0.026	2,840,000	73,040	0.0257	0.218	0.210	0.218	0.210	0.218	338,383	0.2159	0.00%
2021-01-12	0	0.026	0.025	0.027	0.025	0.028	2,590,000	67,970	0.0262	0.218	0.210	0.227	0.210	0.235	308,596	0.2203	4.00%
2021-01-11	0	0.025	0.024	0.025	0.024	0.026	4,830,000	118,280	0.0245	0.210	0.201	0.210	0.201	0.218	575,489	0.2055	0.00%
2021-01-08	0	0.025	0.024	0.025	0.025	0.026	4,010,000	100,980	0.0252	0.210	0.201	0.210	0.210	0.218	477,787	0.2113	0.00%
2021-01-07	0	0.025	0.025	0.026	0.025	0.027	3,660,000	98,080	0.0268	0.210	0.210	0.218	0.210	0.227	436,085	0.2249	0.00%
2021-01-06	0	0.025	0.025	0.028	0.025	0.027	8,280,000	215,060	0.0260	0.210	0.210	0.235	0.210	0.227	986,553	0.2180	-13.79%
2021-01-05	0	0.029	0.028	0.029	0.026	0.032	40,780,000	1,182,700	0.0290	0.243	0.235	0.243	0.218	0.269	4,858,894	0.2434	16.00%
2021-01-04	0	0.025	0.025	0.027	0.024	0.026	1,190,000	29,330	0.0246	0.210	0.210	0.227	0.201	0.218	141,787	0.2069	-3.85%
2020-12-31	0	0.026	0.026	0.027	0.026	0.026	200,000	5,200	0.0260	0.218	0.218	0.227	0.218	0.218	23,830	0.2182	0.00%
2020-12-30	0	0.026	0.026	0.027	0.026	0.026	50,000	1,310	0.0262	0.218	0.218	0.227	0.218	0.218	5,957	0.2199	0.00%
2020-12-29	0	0.026	0.026	0.028	0.026	0.027	130,000	3,390	0.0261	0.218	0.218	0.235	0.218	0.227	15,489	0.2189	-3.70%
2020-12-28	0	0.027	0.027	0.028	0.026	0.027	1,630,000	43,010	0.0264	0.227	0.227	0.235	0.218	0.227	194,213	0.2215	3.85%
2020-12-24	0	0.026	0.025	0.027	0.026	0.027	760,000	20,040	0.0264	0.218	0.210	0.227	0.218	0.227	90,553	0.2213	-3.70%
2020-12-23	0	0.027	0.027	0.028	0.027	0.028	80,000	2,200	0.0275	0.227	0.227	0.235	0.227	0.235	9,532	0.2308	-3.57%
2020-12-22	0	0.028	0.028	0.029	0.028	0.029	280,000	7,860	0.0281	0.235	0.235	0.243	0.235	0.243	33,362	0.2356	0.00%
2020-12-21	0	0.028	0.028	0.029	0.026	0.028	6,180,000	164,740	0.0267	0.235	0.235	0.243	0.218	0.235	736,340	0.2237	-3.45%
2020-12-18	0	0.029	0.027	0.029	0.029	0.029	400,000	11,600	0.0290	0.243	0.227	0.243	0.243	0.243	47,660	0.2434	0.00%
2020-12-17	0	0.029	0.028	0.029	0.027	0.030	2,440,000	68,600	0.0281	0.243	0.235	0.243	0.227	0.252	290,723	0.2360	7.41%
2020-12-16	0	0.027	0.027	0.029	0.027	0.030	4,360,000	120,170	0.0276	0.227	0.227	0.243	0.227	0.252	519,489	0.2313	-6.90%
2020-12-15	0	0.029	0.029	0.030	0.028	0.033	2,650,000	78,090	0.0295	0.243	0.243	0.252	0.235	0.277	315,745	0.2473	0.00%
2020-12-14	0	0.029	0.027	0.030	0.026	0.029	3,590,000	100,570	0.0280	0.243	0.227	0.252	0.218	0.243	427,745	0.2351	0.00%
2020-12-11	0	0.029	0.028	0.029	0.029	0.029	1,600,000	46,400	0.0290	0.243	0.235	0.243	0.243	0.243	190,638	0.2434	-3.33%
2020-12-10	0	0.030	0.029	0.030	0.029	0.030	2,110,000	61,540	0.0292	0.252	0.243	0.252	0.243	0.252	251,404	0.2448	3.45%
2020-12-09	0	0.029	0.029	0.030	0.027	0.028	1,290,000	35,270	0.0273	0.243	0.243	0.252	0.227	0.235	153,702	0.2295	7.41%
2020-12-08	0	0.027	0.027	0.028	0.027	0.029	2,380,000	66,450	0.0279	0.227	0.227	0.235	0.227	0.243	283,574	0.2343	-10.00%
2020-12-07	0	0.030	0.028	0.030	0.030	0.030	60,000	1,800	0.0300	0.252	0.235	0.252	0.252	0.252	7,149	0.2518	0.00%
2020-12-04	0	0.030	0.030	0.031	0.030	0.032	3,270,000	101,550	0.0311	0.252	0.252	0.260	0.252	0.269	389,617	0.2606	3.45%
2020-12-03	0	0.029	0.029	0.030	-	-	0	0	-	0.243	0.243	0.252	-	-	0	-	0.00%
2020-12-02	0	0.029	0.029	0.030	0.028	0.029	2,550,000	73,860	0.0290	0.243	0.243	0.252	0.235	0.243	303,830	0.2431	0.00%
2020-12-01	0	0.029	0.029	0.030	0.028	0.029	1,000,000	28,640	0.0286	0.243	0.243	0.252	0.235	0.243	119,149	0.2404	0.00%
2020-11-30	0	0.029	0.028	0.029	0.027	0.029	3,140,000	87,030	0.0277	0.243	0.235	0.243	0.227	0.243	374,128	0.2326	3.57%
2020-11-27	0	0.028	0.027	0.028	0.027	0.029	1,920,000	52,970	0.0276	0.235	0.227	0.235	0.227	0.243	228,766	0.2315	3.70%
2020-11-26	0	0.027	0.027	0.028	0.027	0.028	910,000	24,680	0.0271	0.227	0.227	0.235	0.227	0.235	108,426	0.2276	0.00%
2020-11-25	0	0.027	0.027	0.028	0.027	0.029	4,890,000	133,290	0.0273	0.227	0.227	0.235	0.227	0.243	582,638	0.2288	-6.90%
2020-11-24	0	0.029	0.029	0.030	0.028	0.030	5,020,000	144,190	0.0287	0.243	0.243	0.252	0.235	0.252	598,128	0.2411	-6.45%
2020-11-23	0	0.031	0.031	0.032	0.029	0.031	5,290,000	159,690	0.0302	0.260	0.260	0.269	0.243	0.260	630,298	0.2534	0.00%
2020-11-20	0	0.031	0.030	0.031	0.030	0.031	10,430,000	314,660	0.0302	0.260	0.252	0.260	0.252	0.260	1,242,723	0.2532	0.00%
2020-11-19	0	0.031	0.030	0.031	0.031	0.034	7,470,000	233,710	0.0313	0.260	0.252	0.260	0.260	0.285	890,043	0.2626	-6.06%
2020-11-18	0	0.033	0.031	0.033	0.030	0.034	18,860,000	596,790	0.0316	0.277	0.260	0.277	0.252	0.285	2,247,149	0.2656	-2.94%
2020-11-17	0	0.034	0.034	0.035	0.033	0.036	2,080,000	71,200	0.0342	0.285	0.285	0.294	0.277	0.302	247,830	0.2873	3.03%
2020-11-16	0	0.033	0.033	0.034	0.033	0.035	2,530,000	84,690	0.0335	0.277	0.277	0.285	0.277	0.294	301,447	0.2809	-5.71%
2020-11-13	0	0.035	0.035	0.036	0.033	0.037	3,260,000	111,070	0.0341	0.294	0.294	0.302	0.277	0.311	388,426	0.2859	0.00%
2020-11-12	0	0.035	0.035	0.036	0.034	0.036	2,960,000	104,170	0.0352	0.294	0.294	0.302	0.285	0.302	352,681	0.2954	6.06%
2020-11-11	0	0.033	0.033	0.034	0.033	0.039	13,790,000	467,740	0.0339	0.277	0.277	0.285	0.277	0.327	1,643,064	0.2847	-8.33%
2020-11-10	0	0.036	0.036	0.038	0.036	0.042	8,940,000	353,940	0.0396	0.302	0.302	0.319	0.302	0.352	1,065,191	0.3323	2.86%
2020-11-09	0	0.035	0.035	0.036	0.033	0.036	4,950,000	174,980	0.0353	0.294	0.294	0.302	0.277	0.302	589,787	0.2967	0.00%
2020-11-06	0	0.035	0.034	0.035	0.034	0.037	2,330,000	82,880	0.0356	0.294	0.285	0.294	0.285	0.311	277,617	0.2985	6.06%
2020-11-05	0	0.033	0.033	0.035	0.033	0.036	2,070,000	71,260	0.0344	0.277	0.277	0.294	0.277	0.302	246,638	0.2889	-2.94%
2020-11-04	0	0.034	0.034	0.036	0.033	0.036	3,610,000	124,390	0.0345	0.285	0.285	0.302	0.277	0.302	430,128	0.2892	0.00%
2020-11-03	0	0.034	0.032	0.034	0.032	0.034	12,560,000	413,040	0.0329	0.285	0.269	0.285	0.269	0.285	1,496,511	0.2760	-5.56%
2020-11-02	0	0.036	0.034	0.036	0.033	0.036	4,510,000	157,280	0.0349	0.302	0.285	0.302	0.277	0.302	537,362	0.2927	2.86%
2020-10-30	0	0.035	0.033	0.035	0.033	0.038	12,230,000	423,320	0.0346	0.294	0.277	0.294	0.277	0.319	1,457,191	0.2905	0.00%
2020-10-29	0	0.035	0.036	0.037	0.034	0.045	39,490,000	1,406,900	0.0356	0.294	0.302	0.311	0.285	0.378	4,705,191	0.2990	-7.89%
2020-10-28	0	0.038	0.037	0.039	0.038	0.048	12,060,000	502,880	0.0417	0.319	0.311	0.327	0.319	0.403	1,436,936	0.3500	-20.83%
2020-10-27	0	0.048	0.046	0.048	0.034	0.052	34,330,000	1,540,390	0.0449	0.403	0.386	0.403	0.285	0.436	4,090,383	0.3766	37.14%
2020-10-23	0	0.035	0.035	0.036	0.035	0.037	1,030,000	36,180	0.0351	0.294	0.294	0.302	0.294	0.311	122,723	0.2948	-2.78%
2020-10-22	0	0.036	0.035	0.036	0.036	0.037	1,870,000	67,420	0.0361	0.302	0.294	0.302	0.302	0.311	222,809	0.3026	-2.70%
2020-10-21	0	0.037	0.036	0.037	0.035	0.037	1,780,000	64,040	0.0360	0.311	0.302	0.311	0.294	0.311	212,085	0.3020	0.00%
2020-10-20	0	0.037	0.035	0.037	0.034	0.036	5,060,000	178,070	0.0352	0.311	0.294	0.311	0.285	0.302	602,894	0.2954	2.78%
2020-10-19	0	0.036	0.035	0.036	0.035	0.038	1,160,000	41,520	0.0358	0.302	0.294	0.302	0.294	0.319	138,213	0.3004	-2.70%
2020-10-16	0	0.037	0.036	0.038	0.037	0.038	2,870,000	107,470	0.0374	0.311	0.302	0.319	0.311	0.319	341,957	0.3143	-2.63%
2020-10-15	0	0.038	0.037	0.038	0.036	0.039	4,220,000	161,360	0.0382	0.319	0.311	0.319	0.302	0.327	502,809	0.3209	2.70%
2020-10-14	0	0.037	0.037	0.038	0.035	0.038	2,540,000	92,840	0.0366	0.311	0.311	0.319	0.294	0.319	302,638	0.3068	2.78%
2020-10-12	0	0.036	0.036	0.037	0.036	0.038	2,995,000	109,640	0.0366	0.302	0.302	0.311	0.302	0.319	356,851	0.3072	-2.70%
2020-10-09	0	0.037	0.035	0.037	0.035	0.038	9,865,000	348,085	0.0353	0.311	0.294	0.311	0.294	0.319	1,175,404	0.2961	2.78%
2020-10-08	0	0.036	0.035	0.036	0.035	0.037	8,180,000	287,900	0.0352	0.302	0.294	0.302	0.294	0.311	974,638	0.2954	-2.70%
2020-10-07	0	0.037	0.036	0.037	0.035	0.038	4,910,000	175,510	0.0357	0.311	0.302	0.311	0.294	0.319	585,021	0.3000	0.00%
2020-10-06	0	0.037	0.036	0.037	0.035	0.039	10,050,000	360,990	0.0359	0.311	0.302	0.311	0.294	0.327	1,197,447	0.3015	2.78%
2020-10-05	0	0.036	0.036	0.037	0.035	0.037	2,110,100	77,173	0.0366	0.302	0.302	0.311	0.294	0.311	251,416	0.3070	-7.69%
2020-09-30	0	0.039	0.037	0.039	0.037	0.042	9,460,000	355,620	0.0376	0.327	0.311	0.327	0.311	0.352	1,127,149	0.3155	0.00%
2020-09-29	0	0.039	0.037	0.039	0.036	0.039	4,620,000	170,210	0.0368	0.327	0.311	0.327	0.302	0.327	550,468	0.3092	0.00%
2020-09-28	0	0.039	0.038	0.039	0.037	0.040	4,540,000	175,300	0.0386	0.327	0.319	0.327	0.311	0.336	540,936	0.3241	0.00%
2020-09-25	0	0.039	0.038	0.039	0.036	0.040	3,740,000	138,680	0.0371	0.327	0.319	0.327	0.302	0.336	445,617	0.3112	0.00%
2020-09-24	0	0.039	0.038	0.039	0.037	0.039	5,190,000	196,220	0.0378	0.327	0.319	0.327	0.311	0.327	618,383	0.3173	0.00%
2020-09-23	0	0.039	0.038	0.039	0.038	0.045	11,900,000	479,360	0.0403	0.327	0.319	0.327	0.319	0.378	1,417,872	0.3381	-4.88%
2020-09-22	0	0.041	0.040	0.041	0.040	0.043	6,130,000	252,790	0.0412	0.344	0.336	0.344	0.336	0.361	730,383	0.3461	-4.65%
2020-09-21	0	0.043	0.042	0.043	0.042	0.045	6,300,000	272,730	0.0433	0.361	0.352	0.361	0.352	0.378	750,638	0.3633	-6.52%
2020-09-18	0	0.046	0.044	0.046	0.045	0.047	4,410,000	200,750	0.0455	0.386	0.369	0.386	0.378	0.394	525,447	0.3821	-2.13%
2020-09-17	0	0.047	0.046	0.047	0.045	0.048	8,190,000	380,620	0.0465	0.394	0.386	0.394	0.378	0.403	975,830	0.3900	0.00%
2020-09-16	0	0.047	0.047	0.048	0.045	0.049	12,260,000	572,760	0.0467	0.394	0.394	0.403	0.378	0.411	1,460,766	0.3921	-4.08%
2020-09-15	0	0.049	0.048	0.049	0.046	0.050	8,060,000	385,870	0.0479	0.411	0.403	0.411	0.386	0.420	960,340	0.4018	2.08%
2020-09-14	0	0.048	0.047	0.048	0.046	0.053	11,350,000	559,940	0.0493	0.403	0.394	0.403	0.386	0.445	1,352,340	0.4141	-4.00%
2020-09-11	0	0.050	0.048	0.050	0.045	0.050	10,690,000	509,680	0.0477	0.420	0.403	0.420	0.378	0.420	1,273,702	0.4002	2.04%
2020-09-10	0	0.049	0.047	0.049	0.047	0.056	21,460,000	1,075,790	0.0501	0.411	0.394	0.411	0.394	0.470	2,556,936	0.4207	-12.50%
2020-09-09	0	0.056	0.055	0.057	0.054	0.064	20,670,000	1,176,270	0.0569	0.470	0.462	0.478	0.453	0.537	2,462,809	0.4776	-12.50%
2020-09-08	0	0.064	0.063	0.065	0.060	0.075	71,500,000	4,687,240	0.0656	0.537	0.529	0.546	0.504	0.629	8,519,149	0.5502	8.47%
2020-09-07	0	0.059	0.060	0.061	0.056	0.080	115,180,000	7,329,440	0.0636	0.495	0.504	0.512	0.470	0.671	13,723,574	0.5341	-14.49%
2020-09-04	0	0.069	0.069	0.070	0.067	0.184	182,622,000	20,324,908	0.1113	0.579	0.579	0.588	0.562	1.544	21,759,217	0.9341	-34.29%
2020-09-03	0	0.105	0.104	0.105	0.048	0.300	168,320,000	27,033,610	0.1606	0.881	0.873	0.881	0.403	2.518	20,055,149	1.3480	156.10%
2020-09-02	0	0.041	0.041	0.046	0.041	0.050	4,970,000	217,640	0.0438	0.344	0.344	0.386	0.344	0.420	592,170	0.3675	0.00%
2020-09-01	0	0.041	0.041	0.045	0.041	0.052	1,440,000	70,620	0.0490	0.344	0.344	0.378	0.344	0.436	171,574	0.4116	-2.38%
2020-08-31	0	0.042	0.043	0.049	0.042	0.055	1,770,000	85,910	0.0485	0.352	0.361	0.411	0.352	0.462	210,894	0.4074	2.44%
2020-08-28	0	0.041	0.041	0.047	0.041	0.047	640,000	29,000	0.0453	0.344	0.344	0.394	0.344	0.394	76,255	0.3803	-12.77%
2020-08-27	0	0.047	0.047	0.051	0.042	0.054	330,000	15,500	0.0470	0.394	0.394	0.428	0.352	0.453	39,319	0.3942	-14.55%
2020-08-26	0	0.055	0.042	0.055	0.042	0.055	830,000	38,250	0.0461	0.462	0.352	0.462	0.352	0.462	98,894	0.3868	30.95%
2020-08-25	0	0.042	0.042	0.047	0.041	0.042	140,000	5,860	0.0419	0.352	0.352	0.394	0.344	0.352	16,681	0.3513	2.44%
2020-08-24	0	0.041	0.041	0.042	0.041	0.041	50,000	2,050	0.0410	0.344	0.344	0.352	0.344	0.344	5,957	0.3441	0.00%
2020-08-21	0	0.041	0.041	0.042	0.036	0.041	70,000	2,760	0.0394	0.344	0.344	0.352	0.302	0.344	8,340	0.3309	2.50%
2020-08-20	0	0.040	0.040	0.041	0.040	0.040	120,000	4,800	0.0400	0.336	0.336	0.344	0.336	0.336	14,298	0.3357	0.00%
2020-08-19	0	0.040	0.040	0.042	-	-	0	0	-	0.336	0.336	0.352	-	-	0	-	0.00%
2020-08-18	0	0.040	0.040	0.042	0.040	0.040	50,000	2,000	0.0400	0.336	0.336	0.352	0.336	0.336	5,957	0.3357	-2.44%
2020-08-17	0	0.041	0.041	0.042	0.040	0.040	10,000	400	0.0400	0.344	0.344	0.352	0.336	0.336	1,191	0.3357	-4.65%
2020-08-14	0	0.043	0.040	0.043	0.040	0.043	120,000	4,860	0.0405	0.361	0.336	0.361	0.336	0.361	14,298	0.3399	7.50%
2020-08-13	0	0.040	0.040	0.041	0.040	0.040	350,000	14,000	0.0400	0.336	0.336	0.344	0.336	0.336	41,702	0.3357	-4.76%
2020-08-12	0	0.042	0.040	0.042	0.041	0.042	230,000	9,530	0.0414	0.352	0.336	0.352	0.344	0.352	27,404	0.3478	2.44%
2020-08-11	0	0.041	0.041	0.042	0.041	0.045	220,000	9,420	0.0428	0.344	0.344	0.352	0.344	0.378	26,213	0.3594	-4.65%
2020-08-10	0	0.043	0.040	0.042	0.040	0.043	1,330,000	54,150	0.0407	0.361	0.336	0.352	0.336	0.361	158,468	0.3417	-2.27%
2020-08-07	0	0.044	0.041	0.044	0.040	0.046	450,000	18,060	0.0401	0.369	0.344	0.369	0.336	0.386	53,617	0.3368	10.00%
2020-08-06	0	0.040	0.039	0.047	0.040	0.048	550,000	22,400	0.0407	0.336	0.327	0.394	0.336	0.403	65,532	0.3418	-9.09%
2020-08-05	0	0.044	0.039	0.044	-	-	0	0	-	0.369	0.327	0.369	-	-	0	-	0.00%
2020-08-04	0	0.044	0.038	0.044	0.039	0.044	1,850,000	77,950	0.0421	0.369	0.319	0.369	0.327	0.369	220,426	0.3536	0.00%
2020-08-03	0	0.044	0.039	0.044	-	-	0	0	-	0.369	0.327	0.369	-	-	0	-	-2.22%
2020-07-31	0	0.045	0.041	0.045	0.039	0.048	1,770,000	78,430	0.0443	0.378	0.344	0.378	0.327	0.403	210,894	0.3719	15.38%
2020-07-30	0	0.039	0.038	0.040	0.036	0.050	3,140,000	130,190	0.0415	0.327	0.319	0.336	0.302	0.420	374,128	0.3480	8.33%
2020-07-29	0	0.036	0.035	0.042	-	-	0	0	-	0.302	0.294	0.352	-	-	0	-	0.00%
2020-07-28	0	0.036	0.036	0.042	-	-	0	0	-	0.302	0.302	0.352	-	-	0	-	0.00%
2020-07-27	0	0.036	0.035	0.042	-	-	0	0	-	0.302	0.294	0.352	-	-	0	-	0.00%
2020-07-24	0	0.036	0.036	0.040	-	-	0	0	-	0.302	0.302	0.336	-	-	0	-	0.00%
2020-07-23	0	0.036	0.036	0.040	-	-	0	0	-	0.302	0.302	0.336	-	-	0	-	0.00%
2020-07-22	0	0.036	0.036	0.040	0.036	0.036	120,000	4,320	0.0360	0.302	0.302	0.336	0.302	0.302	14,298	0.3021	-2.70%
2020-07-21	0	0.037	0.036	0.040	0.037	0.037	80,000	2,960	0.0370	0.311	0.302	0.336	0.311	0.311	9,532	0.3105	0.00%
2020-07-20	0	0.037	0.037	0.042	-	-	0	0	-	0.311	0.311	0.352	-	-	0	-	0.00%
2020-07-17	0	0.037	0.037	0.041	-	-	0	0	-	0.311	0.311	0.344	-	-	0	-	0.00%
2020-07-16	0	0.037	0.037	0.042	0.037	0.037	30,000	1,110	0.0370	0.311	0.311	0.352	0.311	0.311	3,574	0.3105	-5.13%
2020-07-15	0	0.039	0.039	0.041	0.037	0.042	830,000	32,360	0.0390	0.327	0.327	0.344	0.311	0.352	98,894	0.3272	-7.14%
2020-07-14	0	0.042	0.035	0.042	0.035	0.042	1,840,000	66,940	0.0364	0.352	0.294	0.352	0.294	0.352	219,234	0.3053	10.53%
2020-07-13	0	0.038	0.038	0.045	-	-	0	0	-	0.319	0.319	0.378	-	-	0	-	0.00%
2020-07-10	0	0.038	0.038	0.045	-	-	0	0	-	0.319	0.319	0.378	-	-	0	-	0.00%
2020-07-09	0	0.038	0.038	0.045	0.038	0.038	160,000	6,080	0.0380	0.319	0.319	0.378	0.319	0.319	19,064	0.3189	0.00%
2020-07-08	0	0.038	0.038	0.045	0.038	0.038	500,000	19,000	0.0380	0.319	0.319	0.378	0.319	0.319	59,574	0.3189	-13.64%
2020-07-07	0	0.044	0.040	0.044	0.040	0.044	830,000	33,880	0.0408	0.369	0.336	0.369	0.336	0.369	98,894	0.3426	10.00%
2020-07-06	0	0.040	0.040	0.045	0.038	0.038	200,000	7,600	0.0380	0.336	0.336	0.378	0.319	0.319	23,830	0.3189	2.56%
2020-07-03	0	0.039	0.039	0.045	0.038	0.041	150,000	5,830	0.0389	0.327	0.327	0.378	0.319	0.344	17,872	0.3262	2.63%
2020-07-02	0	0.038	0.038	0.043	0.038	0.038	20,000	760	0.0380	0.319	0.319	0.361	0.319	0.319	2,383	0.3189	0.00%
2020-06-30	0	0.038	0.038	0.044	0.037	0.037	1,000,000	37,000	0.0370	0.319	0.319	0.369	0.311	0.311	119,149	0.3105	-5.00%
2020-06-29	0	0.040	0.035	0.042	0.035	0.040	1,610,000	58,930	0.0366	0.336	0.294	0.352	0.294	0.336	191,830	0.3072	0.00%
2020-06-26	0	0.040	0.036	0.040	0.038	0.040	1,220,000	46,400	0.0380	0.336	0.302	0.336	0.319	0.336	145,362	0.3192	-13.04%
2020-06-24	0	0.046	0.036	0.047	0.046	0.046	100,000	4,600	0.0460	0.386	0.302	0.394	0.386	0.386	11,915	0.3861	17.95%
2020-06-23	0	0.039	0.039	0.048	0.039	0.039	170,000	6,630	0.0390	0.327	0.327	0.403	0.327	0.327	20,255	0.3273	0.00%
2020-06-22	0	0.039	0.038	0.049	0.039	0.039	2,000,000	78,000	0.0390	0.327	0.319	0.411	0.327	0.327	238,298	0.3273	0.00%
2020-06-19	0	0.039	0.039	0.046	0.039	0.046	300,000	12,500	0.0417	0.327	0.327	0.386	0.327	0.386	35,745	0.3497	-15.22%
2020-06-18	0	0.046	0.043	0.046	0.046	0.046	210,000	9,660	0.0460	0.386	0.361	0.386	0.386	0.386	25,021	0.3861	-2.13%
2020-06-17	0	0.047	0.037	0.050	0.041	0.047	170,000	7,630	0.0449	0.394	0.311	0.420	0.344	0.394	20,255	0.3767	17.50%
2020-06-16	0	0.040	0.035	0.040	-	-	0	0	-	0.336	0.294	0.336	-	-	0	-	0.00%
2020-06-15	0	0.040	0.035	0.040	-	-	0	0	-	0.336	0.294	0.336	-	-	0	-	0.00%
2020-06-12	0	0.040	0.037	0.040	0.035	0.041	450,000	16,700	0.0371	0.336	0.311	0.336	0.294	0.344	53,617	0.3115	5.26%
2020-06-11	0	0.038	0.037	0.043	-	-	0	0	-	0.319	0.311	0.361	-	-	0	-	0.00%
2020-06-10	0	0.038	0.038	0.039	0.037	0.040	1,450,000	55,510	0.0383	0.319	0.319	0.327	0.311	0.336	172,766	0.3213	2.70%
2020-06-09	0	0.037	0.037	0.042	0.036	0.041	900,000	33,860	0.0376	0.311	0.311	0.352	0.302	0.344	107,234	0.3158	-17.78%
2020-06-08	0	0.045	0.036	0.045	0.036	0.045	130,000	5,010	0.0385	0.378	0.302	0.378	0.302	0.378	15,489	0.3234	-2.17%
2020-06-05	0	0.046	0.037	0.046	0.046	0.046	300,000	13,800	0.0460	0.386	0.311	0.386	0.386	0.386	35,745	0.3861	0.00%
2020-06-04	0	0.046	0.038	0.046	0.045	0.053	1,710,000	83,580	0.0489	0.386	0.319	0.386	0.378	0.445	203,745	0.4102	2.22%
2020-06-03	0	0.045	0.042	0.045	0.040	0.045	530,000	22,020	0.0415	0.378	0.352	0.378	0.336	0.378	63,149	0.3487	15.38%
2020-06-02	0	0.039	0.035	0.039	0.039	0.040	350,000	13,690	0.0391	0.327	0.294	0.327	0.327	0.336	41,702	0.3283	18.18%
2020-06-01	0	0.033	0.032	0.040	0.033	0.033	200,000	6,600	0.0330	0.277	0.269	0.336	0.277	0.277	23,830	0.2770	0.00%
2020-05-29	0	0.033	0.033	0.040	-	-	0	0	-	0.277	0.277	0.336	-	-	0	-	0.00%
2020-05-28	0	0.033	0.033	0.040	0.033	0.033	20,000	660	0.0330	0.277	0.277	0.336	0.277	0.277	2,383	0.2770	-5.71%
2020-05-27	0	0.035	0.033	0.040	-	-	0	0	-	0.294	0.277	0.336	-	-	0	-	0.00%
2020-05-26	0	0.035	0.033	0.040	0.035	0.035	100,000	3,500	0.0350	0.294	0.277	0.336	0.294	0.294	11,915	0.2938	0.00%
2020-05-25	0	0.035	0.034	0.040	-	-	0	0	-	0.294	0.285	0.336	-	-	0	-	0.00%
2020-05-22	0	0.035	0.035	0.040	0.035	0.035	80,000	2,800	0.0350	0.294	0.294	0.336	0.294	0.294	9,532	0.2938	0.00%
2020-05-21	0	0.035	0.035	0.039	-	-	0	0	-	0.294	0.294	0.327	-	-	0	-	6.06%
2020-05-20	0	0.033	0.033	0.039	-	-	0	0	-	0.277	0.277	0.327	-	-	0	-	0.00%
2020-05-19	0	0.033	0.032	0.038	0.033	0.040	220,000	8,430	0.0383	0.277	0.269	0.319	0.277	0.336	26,213	0.3216	0.00%
2020-05-18	0	0.033	0.033	0.039	-	-	0	0	-	0.277	0.277	0.327	-	-	0	-	0.00%
2020-05-15	0	0.033	0.033	0.039	-	-	0	0	-	0.277	0.277	0.327	-	-	0	-	0.00%
2020-05-14	0	0.033	0.033	0.039	-	-	0	0	-	0.277	0.277	0.327	-	-	0	-	0.00%
2020-05-13	0	0.033	0.033	0.038	0.033	0.038	250,000	8,750	0.0350	0.277	0.277	0.319	0.277	0.319	29,787	0.2938	-2.94%
2020-05-12	0	0.034	0.032	0.038	-	-	0	0	-	0.285	0.269	0.319	-	-	0	-	0.00%
2020-05-11	0	0.034	0.034	0.038	-	-	0	0	-	0.285	0.285	0.319	-	-	0	-	6.25%
2020-05-08	0	0.032	0.032	0.038	-	-	0	0	-	0.269	0.269	0.319	-	-	0	-	0.00%
2020-05-07	0	0.032	0.032	0.039	0.032	0.038	220,000	8,300	0.0377	0.269	0.269	0.327	0.269	0.319	26,213	0.3166	-15.79%
2020-05-06	0	0.038	0.032	0.038	0.032	0.038	240,000	7,800	0.0325	0.319	0.269	0.319	0.269	0.319	28,596	0.2728	18.75%
2020-05-05	0	0.032	0.032	0.038	0.032	0.032	20,000	640	0.0320	0.269	0.269	0.319	0.269	0.269	2,383	0.2686	-5.88%
2020-05-04	0	0.034	0.032	0.038	-	-	0	0	-	0.285	0.269	0.319	-	-	0	-	0.00%
2020-04-29	0	0.034	0.032	0.038	-	-	0	0	-	0.285	0.269	0.319	-	-	0	-	0.00%
2020-04-28	0	0.034	0.034	0.038	0.032	0.034	1,950,000	65,900	0.0338	0.285	0.285	0.319	0.269	0.285	232,340	0.2836	6.25%
2020-04-27	0	0.032	0.032	0.038	0.032	0.032	1,550,000	49,600	0.0320	0.269	0.269	0.319	0.269	0.269	184,681	0.2686	-11.11%
2020-04-24	0	0.036	0.032	0.036	-	-	0	0	-	0.302	0.269	0.302	-	-	0	-	0.00%
2020-04-23	0	0.036	0.036	0.038	0.036	0.036	20,000	720	0.0360	0.302	0.302	0.319	0.302	0.302	2,383	0.3021	-2.70%
2020-04-22	0	0.037	0.032	0.037	-	-	0	0	-	0.311	0.269	0.311	-	-	0	-	0.00%
2020-04-21	0	0.037	0.032	0.038	-	-	0	0	-	0.311	0.269	0.319	-	-	0	-	0.00%
2020-04-20	0	0.037	0.032	0.038	0.036	0.037	810,000	29,870	0.0369	0.311	0.269	0.319	0.302	0.311	96,511	0.3095	15.62%
2020-04-17	0	0.032	0.032	0.036	0.032	0.032	40,000	1,280	0.0320	0.269	0.269	0.302	0.269	0.269	4,766	0.2686	0.00%
2020-04-16	0	0.032	0.031	0.037	0.032	0.032	110,000	3,520	0.0320	0.269	0.260	0.311	0.269	0.269	13,106	0.2686	0.00%
2020-04-15	0	0.032	0.032	0.037	0.032	0.033	130,000	4,180	0.0322	0.269	0.269	0.311	0.269	0.277	15,489	0.2699	-3.03%
2020-04-14	0	0.033	0.033	0.037	0.033	0.036	480,000	15,900	0.0331	0.277	0.277	0.311	0.277	0.302	57,191	0.2780	-13.16%
2020-04-09	0	0.038	0.033	0.038	0.038	0.038	60,000	2,280	0.0380	0.319	0.277	0.319	0.319	0.319	7,149	0.3189	0.00%
2020-04-08	0	0.038	0.033	0.038	0.036	0.038	1,230,000	45,380	0.0369	0.319	0.277	0.319	0.302	0.319	146,553	0.3096	18.75%
2020-04-07	0	0.032	0.032	0.037	0.031	0.040	6,290,000	213,130	0.0339	0.269	0.269	0.311	0.260	0.336	749,447	0.2844	-17.95%
2020-04-06	0	0.039	0.034	0.039	0.034	0.040	3,240,000	119,550	0.0369	0.327	0.285	0.327	0.285	0.336	386,043	0.3097	14.71%
2020-04-03	0	0.034	0.034	0.040	0.034	0.035	1,220,000	41,760	0.0342	0.285	0.285	0.336	0.285	0.294	145,362	0.2873	0.00%
2020-04-02	0	0.034	0.034	0.035	0.033	0.040	750,000	26,200	0.0349	0.285	0.285	0.294	0.277	0.336	89,362	0.2932	-12.82%
2020-04-01	0	0.039	0.035	0.039	0.040	0.040	110,000	4,400	0.0400	0.327	0.294	0.327	0.336	0.336	13,106	0.3357	11.43%
2020-03-31	0	0.035	0.035	0.039	0.035	0.035	50,000	1,750	0.0350	0.294	0.294	0.327	0.294	0.294	5,957	0.2938	-12.50%
2020-03-30	0	0.040	0.035	0.040	0.040	0.041	370,000	14,910	0.0403	0.336	0.294	0.336	0.336	0.344	44,085	0.3382	14.29%
2020-03-27	0	0.035	0.035	0.040	0.034	0.042	260,000	10,060	0.0387	0.294	0.294	0.336	0.285	0.352	30,979	0.3247	-10.26%
2020-03-26	0	0.039	0.037	0.041	0.035	0.042	2,880,000	107,200	0.0372	0.327	0.311	0.344	0.294	0.352	343,149	0.3124	-2.50%
2020-03-25	0	0.040	0.011	0.046	0.040	0.050	600,000	25,740	0.0429	0.336	0.092	0.386	0.336	0.420	71,489	0.3601	0.00%
2020-03-24	0	0.040	0.038	0.044	0.038	0.045	1,060,000	43,030	0.0406	0.336	0.319	0.369	0.319	0.378	126,298	0.3407	-11.11%
2020-03-23	0	0.045	0.047	0.049	0.041	0.045	70,000	3,110	0.0444	0.378	0.394	0.411	0.344	0.378	8,340	0.3729	0.00%
2020-03-20	0	0.045	0.044	0.045	0.045	0.045	200,000	9,000	0.0450	0.378	0.369	0.378	0.378	0.378	23,830	0.3777	0.00%
2020-03-19	0	0.045	0.042	0.045	-	-	0	0	-	0.378	0.352	0.378	-	-	0	-	0.00%
2020-03-18	0	0.045	0.043	0.054	0.045	0.050	130,000	6,350	0.0488	0.378	0.361	0.453	0.378	0.420	15,489	0.4100	-11.76%
2020-03-17	0	0.051	0.051	0.056	0.051	0.058	220,000	12,620	0.0574	0.428	0.428	0.470	0.428	0.487	26,213	0.4814	-12.07%
2020-03-16	0	0.058	0.051	0.058	0.050	0.058	280,000	14,880	0.0531	0.487	0.428	0.487	0.420	0.487	33,362	0.4460	7.41%
2020-03-13	0	0.054	0.053	0.054	0.050	0.054	300,000	15,410	0.0514	0.453	0.445	0.453	0.420	0.453	35,745	0.4311	-6.90%
2020-03-12	0	0.058	0.054	0.058	-	-	0	0	-	0.487	0.453	0.487	-	-	0	-	-1.69%
2020-03-11	0	0.059	0.054	0.059	-	-	0	0	-	0.495	0.453	0.495	-	-	0	-	0.00%
2020-03-10	0	0.059	0.054	0.059	0.059	0.060	150,000	8,900	0.0593	0.495	0.453	0.495	0.495	0.504	17,872	0.4980	9.26%
2020-03-09	0	0.054	0.054	0.060	0.054	0.058	1,670,000	91,050	0.0545	0.453	0.453	0.504	0.453	0.487	198,979	0.4576	-10.00%
2020-03-06	0	0.060	0.057	0.065	0.055	0.066	1,670,000	100,500	0.0602	0.504	0.478	0.546	0.462	0.554	198,979	0.5051	0.00%
2020-03-05	0	0.060	0.058	0.065	0.060	0.060	150,000	9,000	0.0600	0.504	0.487	0.546	0.504	0.504	17,872	0.5036	0.00%
2020-03-04	0	0.060	0.060	0.068	0.060	0.069	850,000	52,400	0.0616	0.504	0.504	0.571	0.504	0.579	101,277	0.5174	-3.23%
2020-03-03	0	0.062	0.060	0.062	0.060	0.063	290,000	17,550	0.0605	0.520	0.504	0.520	0.504	0.529	34,553	0.5079	-1.59%
2020-03-02	0	0.063	0.056	0.065	0.050	0.067	3,200,000	174,170	0.0544	0.529	0.470	0.546	0.420	0.562	381,277	0.4568	1.61%
2020-02-28	0	0.062	0.058	0.062	-	-	0	0	-	0.520	0.487	0.520	-	-	0	-	-1.59%
2020-02-27	0	0.063	0.059	0.068	-	-	330,000	19,800	0.0600	0.529	0.495	0.571	-	-	39,319	0.5036	0.00%
2020-02-26	0	0.063	0.060	0.068	-	-	0	0	-	0.529	0.504	0.571	-	-	0	-	0.00%
2020-02-25	0	0.063	0.063	0.067	0.060	0.063	250,000	15,600	0.0624	0.529	0.529	0.562	0.504	0.529	29,787	0.5237	-7.35%
2020-02-24	0	0.068	0.065	0.070	-	-	0	0	-	0.571	0.546	0.588	-	-	0	-	0.00%
2020-02-21	0	0.068	0.065	0.069	0.065	0.068	1,660,000	111,800	0.0673	0.571	0.546	0.579	0.546	0.571	197,787	0.5653	-2.86%
2020-02-20	0	0.070	0.069	0.075	0.068	0.070	870,000	59,640	0.0686	0.588	0.579	0.629	0.571	0.588	103,660	0.5753	0.00%
2020-02-19	0	0.070	0.068	0.070	-	-	0	0	-	0.588	0.571	0.588	-	-	0	-	0.00%
2020-02-18	0	0.070	0.068	0.078	-	-	0	0	-	0.588	0.571	0.655	-	-	0	-	0.00%
2020-02-17	0	0.070	0.068	0.070	0.069	0.070	320,000	22,210	0.0694	0.588	0.571	0.588	0.579	0.588	38,128	0.5825	-1.41%
2020-02-14	0	0.071	0.070	0.081	-	-	0	0	-	0.596	0.588	0.680	-	-	0	-	0.00%
2020-02-13	0	0.071	0.071	0.090	0.069	0.069	500,000	34,500	0.0690	0.596	0.596	0.755	0.579	0.579	59,574	0.5791	-7.79%
2020-02-12	0	0.077	0.077	0.090	0.067	0.090	1,210,000	87,680	0.0725	0.646	0.646	0.755	0.562	0.755	144,170	0.6082	11.59%
2020-02-11	0	0.069	0.069	0.073	0.068	0.074	520,000	35,480	0.0682	0.579	0.579	0.613	0.571	0.621	61,957	0.5727	2.99%
2020-02-10	0	0.067	0.067	0.074	0.067	0.067	100,000	6,700	0.0670	0.562	0.562	0.621	0.562	0.562	11,915	0.5623	0.00%
2020-02-07	0	0.067	0.067	0.073	0.064	0.064	1,000,000	64,000	0.0640	0.562	0.562	0.613	0.537	0.537	119,149	0.5371	-2.90%
2020-02-06	0	0.069	0.069	0.075	-	-	0	0	-	0.579	0.579	0.629	-	-	0	-	0.00%
2020-02-05	0	0.069	0.069	0.072	0.068	0.077	1,220,000	89,840	0.0736	0.579	0.579	0.604	0.571	0.646	145,362	0.6180	2.99%
2020-02-04	0	0.067	0.067	0.077	0.066	0.066	110,000	7,260	0.0660	0.562	0.562	0.646	0.554	0.554	13,106	0.5539	1.52%
2020-02-03	0	0.066	0.066	0.075	0.066	0.066	300,000	19,800	0.0660	0.554	0.554	0.629	0.554	0.554	35,745	0.5539	-14.29%
2020-01-31	0	0.077	0.066	0.085	0.066	0.080	790,000	52,990	0.0671	0.646	0.554	0.713	0.554	0.671	94,128	0.5630	18.46%
2020-01-30	0	0.065	0.062	0.065	0.062	0.066	1,500,000	98,390	0.0656	0.546	0.520	0.546	0.520	0.554	178,723	0.5505	-1.52%
2020-01-29	0	0.066	0.063	0.089	0.066	0.109	2,300,000	168,780	0.0734	0.554	0.529	0.747	0.554	0.915	274,043	0.6159	-17.50%
2020-01-24	0	0.080	0.080	0.110	0.080	0.080	1,000,000	80,000	0.0800	0.671	0.671	0.923	0.671	0.671	119,149	0.6714	-5.88%
2020-01-23	0	0.085	0.073	0.085	-	-	0	0	-	0.713	0.613	0.713	-	-	0	-	0.00%
2020-01-22	0	0.085	0.080	0.085	0.085	0.085	1,000,000	85,000	0.0850	0.713	0.671	0.713	0.713	0.713	119,149	0.7134	-5.56%
2020-01-21	0	0.090	0.081	0.090	-	-	0	0	-	0.755	0.680	0.755	-	-	0	-	0.00%
2020-01-20	0	0.090	0.081	0.090	-	-	0	0	-	0.755	0.680	0.755	-	-	0	-	-2.17%
2020-01-17	0	0.092	0.083	0.092	-	-	0	0	-	0.772	0.697	0.772	-	-	0	-	0.00%
2020-01-16	0	0.092	0.083	0.092	-	-	0	0	-	0.772	0.697	0.772	-	-	0	-	-2.13%
2020-01-15	0	0.094	0.083	0.094	-	-	0	0	-	0.789	0.697	0.789	-	-	0	-	0.00%
2020-01-14	0	0.094	0.084	0.094	0.082	0.094	430,000	39,530	0.0919	0.789	0.705	0.789	0.688	0.789	51,234	0.7716	0.00%
2020-01-13	0	0.094	0.092	0.108	0.093	0.095	930,000	87,510	0.0941	0.789	0.772	0.906	0.781	0.797	110,809	0.7897	-5.05%
2020-01-10	0	0.099	0.085	0.120	-	-	0	0	-	0.831	0.713	1.007	-	-	0	-	0.00%
2020-01-09	0	0.099	0.088	0.099	0.086	0.099	50,000	4,430	0.0886	0.831	0.739	0.831	0.722	0.831	5,957	0.7436	0.00%
2020-01-08	0	0.099	0.085	0.118	-	-	0	0	-	0.831	0.713	0.990	-	-	0	-	0.00%
2020-01-07	0	0.099	0.091	0.120	0.099	0.100	40,000	3,970	0.0993	0.831	0.764	1.007	0.831	0.839	4,766	0.8330	-1.00%
2020-01-06	0	0.100	0.081	0.100	0.100	0.100	630,000	63,000	0.1000	0.839	0.680	0.839	0.839	0.839	75,064	0.8393	-0.99%
2020-01-03	0	0.101	0.101	0.116	0.100	0.100	100,000	10,000	0.1000	0.848	0.848	0.974	0.839	0.839	11,915	0.8393	1.00%
2020-01-02	0	0.100	0.100	0.116	0.100	0.100	130,000	13,000	0.1000	0.839	0.839	0.974	0.839	0.839	15,489	0.8393	0.00%
2019-12-31	0	0.100	0.100	0.105	0.100	0.100	70,000	7,000	0.1000	0.839	0.839	0.881	0.839	0.839	8,340	0.8393	0.00%
2019-12-30	0	0.100	0.100	0.105	0.100	0.110	770,000	78,630	0.1021	0.839	0.839	0.881	0.839	0.923	91,745	0.8571	-2.91%
2019-12-27	0	0.103	0.103	0.117	0.100	0.103	150,000	15,150	0.1010	0.864	0.864	0.982	0.839	0.864	17,872	0.8477	-16.26%
2019-12-24	0	0.123	0.110	0.123	-	-	0	0	-	1.032	0.923	1.032	-	-	0	-	-0.81%
2019-12-23	0	0.124	0.110	0.124	0.100	0.130	740,000	86,000	0.1162	1.041	0.923	1.041	0.839	1.091	88,170	0.9754	4.20%
2019-12-20	0	0.119	0.121	0.125	0.104	0.245	6,080,000	795,620	0.1309	0.999	1.016	1.049	0.873	2.056	724,426	1.0983	14.42%
2019-12-19	0	0.104	0.080	0.105	0.085	0.104	100,000	8,890	0.0889	0.873	0.671	0.881	0.713	0.873	11,915	0.7461	22.35%
2019-12-18	0	0.085	0.080	0.085	-	-	0	0	-	0.713	0.671	0.713	-	-	0	-	0.00%
2019-12-17	0	0.085	0.073	0.085	-	-	0	0	-	0.713	0.613	0.713	-	-	0	-	0.00%
2019-12-16	0	0.085	0.073	0.085	-	-	0	0	-	0.713	0.613	0.713	-	-	0	-	0.00%
2019-12-13	0	0.085	0.073	0.085	-	-	0	0	-	0.713	0.613	0.713	-	-	0	-	0.00%
2019-12-12	0	0.085	0.040	0.085	-	-	0	0	-	0.713	0.336	0.713	-	-	0	-	-1.16%
2019-12-11	0	0.086	0.073	0.086	0.086	0.086	10,000	860	0.0860	0.722	0.613	0.722	0.722	0.722	1,191	0.7218	6.17%
2019-12-10	0	0.081	0.073	0.081	-	-	0	0	-	0.680	0.613	0.680	-	-	0	-	0.00%
2019-12-09	0	0.081	0.073	0.086	-	-	0	0	-	0.680	0.613	0.722	-	-	0	-	0.00%
2019-12-06	0	0.081	0.081	0.086	0.081	0.081	70,000	5,670	0.0810	0.680	0.680	0.722	0.680	0.680	8,340	0.6798	8.00%
2019-12-05	0	0.075	0.075	0.081	-	-	0	0	-	0.629	0.629	0.680	-	-	0	-	1.35%
2019-12-04	0	0.074	0.074	0.082	0.073	0.074	80,000	5,880	0.0735	0.621	0.621	0.688	0.613	0.621	9,532	0.6169	-8.64%
2019-12-03	0	0.081	0.073	0.086	-	-	80,000	6,800	0.0850	0.680	0.613	0.722	-	-	9,532	0.7134	1.25%
2019-12-02	0	0.080	0.073	0.080	0.080	0.080	40,000	3,200	0.0800	0.671	0.613	0.671	0.671	0.671	4,766	0.6714	-5.88%
2019-11-29	0	0.085	0.070	0.088	-	-	0	0	-	0.713	0.588	0.739	-	-	0	-	0.00%
2019-11-28	0	0.085	0.073	0.085	-	-	0	0	-	0.713	0.613	0.713	-	-	0	-	0.00%
2019-11-27	0	0.085	0.078	0.085	0.080	0.085	140,000	11,550	0.0825	0.713	0.655	0.713	0.671	0.713	16,681	0.6924	16.44%
2019-11-26	0	0.073	0.072	0.081	0.071	0.080	680,000	50,350	0.0740	0.613	0.604	0.680	0.596	0.671	81,021	0.6214	-18.89%
2019-11-25	0	0.090	0.075	0.090	-	-	0	0	-	0.755	0.629	0.755	-	-	0	-	0.00%
2019-11-22	0	0.090	0.080	0.090	-	-	0	0	-	0.755	0.671	0.755	-	-	0	-	0.00%
2019-11-21	0	0.090	0.075	0.090	-	-	0	0	-	0.755	0.629	0.755	-	-	0	-	0.00%
2019-11-20	0	0.090	0.075	0.090	-	-	0	0	-	0.755	0.629	0.755	-	-	0	-	0.00%
2019-11-19	0	0.090	0.075	0.090	-	-	0	0	-	0.755	0.629	0.755	-	-	0	-	0.00%
2019-11-18	0	0.090	0.078	0.090	0.090	0.090	20,000	1,800	0.0900	0.755	0.655	0.755	0.755	0.755	2,383	0.7554	0.00%
2019-11-15	0	0.090	0.090	0.099	0.090	0.100	240,000	23,500	0.0979	0.755	0.755	0.831	0.755	0.839	28,596	0.8218	25.00%
2019-11-14	0	0.072	0.072	0.099	0.072	0.073	80,000	6,150	0.0769	0.604	0.604	0.831	0.604	0.613	9,532	0.6452	-14.29%
2019-11-13	0	0.084	0.084	0.109	-	-	0	0	-	0.705	0.705	0.915	-	-	0	-	0.00%
2019-11-12	0	0.084	0.084	0.103	0.083	0.084	20,000	1,670	0.0835	0.705	0.705	0.864	0.697	0.705	2,383	0.7008	-8.70%
2019-11-11	0	0.092	0.083	0.110	-	-	0	0	-	0.772	0.697	0.923	-	-	0	-	0.00%
2019-11-08	0	0.092	0.092	0.111	0.092	0.092	20,000	1,840	0.0920	0.772	0.772	0.932	0.772	0.772	2,383	0.7721	-8.00%
2019-11-07	0	0.100	0.093	0.112	0.100	0.109	40,000	4,090	0.1023	0.839	0.781	0.940	0.839	0.915	4,766	0.8582	-8.26%
2019-11-06	0	0.109	0.100	0.104	0.098	0.126	270,000	30,060	0.1113	0.915	0.839	0.873	0.822	1.058	32,170	0.9344	-16.15%
2019-11-05	0	0.130	0.083	0.132	0.088	0.130	460,000	47,150	0.1025	1.091	0.697	1.108	0.739	1.091	54,809	0.8603	47.73%
2019-11-04	0	0.088	0.082	0.088	-	-	0	0	-	0.739	0.688	0.739	-	-	0	-	0.00%
2019-11-01	0	0.088	0.088	0.099	0.088	0.088	10,000	880	0.0880	0.739	0.739	0.831	0.739	0.739	1,191	0.7386	0.00%
2019-10-31	0	0.088	0.088	0.090	0.088	0.088	40,000	3,520	0.0880	0.739	0.739	0.755	0.739	0.739	4,766	0.7386	0.00%
2019-10-30	0	0.088	0.088	0.094	0.088	0.095	30,000	2,780	0.0927	0.739	0.739	0.789	0.739	0.797	3,574	0.7777	-7.37%
2019-10-29	0	0.095	0.088	0.095	0.095	0.095	130,000	12,350	0.0950	0.797	0.739	0.797	0.797	0.797	15,489	0.7973	0.00%
2019-10-28	0	0.095	-	0.110	-	-	0	0	-	0.797	-	0.923	-	-	0	-	0.00%
2019-10-25	0	0.095	0.089	0.095	0.095	0.095	340,000	32,300	0.0950	0.797	0.747	0.797	0.797	0.797	40,511	0.7973	-5.00%
2019-10-24	0	0.100	-	0.110	-	-	0	0	-	0.839	-	0.923	-	-	0	-	0.00%
2019-10-23	0	0.100	0.092	0.110	-	-	0	0	-	0.839	0.772	0.923	-	-	0	-	0.00%
2019-10-22	0	0.100	0.092	0.110	0.100	0.101	60,000	6,030	0.1005	0.839	0.772	0.923	0.839	0.848	7,149	0.8435	0.00%
2019-10-21	0	0.100	0.100	0.109	0.100	0.109	660,000	71,760	0.1087	0.839	0.839	0.915	0.839	0.915	78,638	0.9125	1.01%
2019-10-18	0	0.099	0.099	0.110	0.099	0.099	40,000	3,960	0.0990	0.831	0.831	0.923	0.831	0.831	4,766	0.8309	-4.81%
2019-10-17	0	0.104	0.100	0.123	0.103	0.104	140,000	14,520	0.1037	0.873	0.839	1.032	0.864	0.873	16,681	0.8705	4.00%
2019-10-16	0	0.100	0.100	0.103	0.100	0.107	120,000	12,140	0.1012	0.839	0.839	0.864	0.839	0.898	14,298	0.8491	-2.91%
2019-10-15	0	0.103	0.103	0.108	-	-	70,000	7,210	0.1030	0.864	0.864	0.906	-	-	8,340	0.8645	0.00%
2019-10-14	0	0.103	0.100	0.106	0.100	0.105	240,000	24,220	0.1009	0.864	0.839	0.890	0.839	0.881	28,596	0.8470	-6.36%
2019-10-11	0	0.110	0.092	0.110	-	-	0	0	-	0.923	0.772	0.923	-	-	0	-	0.00%
2019-10-10	0	0.110	0.092	0.110	-	-	0	0	-	0.923	0.772	0.923	-	-	0	-	0.00%
2019-10-09	0	0.110	-	0.110	0.110	0.110	10,000	1,100	0.1100	0.923	-	0.923	0.923	0.923	1,191	0.9232	0.00%
2019-10-08	0	0.110	0.110	0.119	0.110	0.110	10,000	1,100	0.1100	0.923	0.923	0.999	0.923	0.923	1,191	0.9232	0.00%
2019-10-04	0	0.110	0.110	0.210	-	-	30,000	3,300	0.1100	0.923	0.923	1.762	-	-	3,574	0.9232	0.00%
2019-10-03	0	0.110	0.070	0.110	-	-	0	0	-	0.923	0.588	0.923	-	-	0	-	0.00%
2019-10-02	0	0.110	-	0.119	-	-	0	0	-	0.923	-	0.999	-	-	0	-	0.00%
2019-09-30	0	0.110	0.118	0.125	-	-	0	0	-	0.923	0.990	1.049	-	-	0	-	0.00%
2019-09-27	0	0.110	0.096	0.111	-	-	0	0	-	0.923	0.806	0.932	-	-	0	-	0.00%
2019-09-26	0	0.110	0.110	0.113	0.100	0.105	400,000	40,230	0.1006	0.923	0.923	0.948	0.839	0.881	47,660	0.8441	-3.51%
2019-09-25	0	0.114	0.101	0.114	-	-	0	0	-	0.957	0.848	0.957	-	-	0	-	-0.87%
2019-09-24	0	0.115	0.100	0.116	0.115	0.115	430,000	49,450	0.1150	0.965	0.839	0.974	0.965	0.965	51,234	0.9652	-1.71%
2019-09-23	0	0.117	0.113	0.117	0.118	0.120	220,000	26,360	0.1198	0.982	0.948	0.982	0.990	1.007	26,213	1.0056	3.54%
2019-09-20	0	0.113	0.113	0.120	-	-	0	0	-	0.948	0.948	1.007	-	-	0	-	1.80%
2019-09-19	0	0.111	0.109	0.121	0.111	0.125	870,000	104,640	0.1203	0.932	0.915	1.016	0.932	1.049	103,660	1.0095	0.00%
2019-09-18	0	0.111	0.111	0.130	-	-	0	0	-	0.932	0.932	1.091	-	-	0	-	0.00%
2019-09-17	0	0.111	0.102	0.111	0.111	0.120	140,000	16,620	0.1187	0.932	0.856	0.932	0.932	1.007	16,681	0.9964	0.00%
2019-09-16	0	0.111	0.111	0.120	0.111	0.112	250,000	27,950	0.1118	0.932	0.932	1.007	0.932	0.940	29,787	0.9383	-7.50%
2019-09-13	0	0.120	0.101	0.129	0.120	0.120	140,000	16,800	0.1200	1.007	0.848	1.083	1.007	1.007	16,681	1.0071	0.00%
2019-09-12	0	0.120	0.104	0.120	0.120	0.123	260,000	31,860	0.1225	1.007	0.873	1.007	1.007	1.032	30,979	1.0284	16.50%
2019-09-11	0	0.103	0.103	0.117	0.103	0.103	30,000	3,090	0.1030	0.864	0.864	0.982	0.864	0.864	3,574	0.8645	0.00%
2019-09-10	0	0.103	0.103	0.119	0.103	0.105	530,000	54,690	0.1032	0.864	0.864	0.999	0.864	0.881	63,149	0.8660	-6.36%
2019-09-09	0	0.110	0.100	0.110	0.110	0.110	60,000	6,600	0.1100	0.923	0.839	0.923	0.923	0.923	7,149	0.9232	0.00%
2019-09-06	0	0.110	0.110	0.119	0.110	0.110	140,000	15,400	0.1100	0.923	0.923	0.999	0.923	0.923	16,681	0.9232	0.00%
2019-09-05	0	0.110	0.110	0.120	0.110	0.110	180,000	19,800	0.1100	0.923	0.923	1.007	0.923	0.923	21,447	0.9232	-8.33%
2019-09-04	0	0.120	0.110	0.120	-	-	0	0	-	1.007	0.923	1.007	-	-	0	-	0.00%
2019-09-03	0	0.120	0.110	0.120	-	-	0	0	-	1.007	0.923	1.007	-	-	0	-	0.00%
2019-09-02	0	0.120	0.110	0.120	0.120	0.120	100,000	12,000	0.1200	1.007	0.923	1.007	1.007	1.007	11,915	1.0071	9.09%
2019-08-30	0	0.110	0.102	0.129	-	-	0	0	-	0.923	0.856	1.083	-	-	0	-	0.00%
2019-08-29	0	0.110	0.110	0.124	0.102	0.103	70,000	7,150	0.1021	0.923	0.923	1.041	0.856	0.864	8,340	0.8573	-8.33%
2019-08-28	0	0.120	0.105	0.255	-	-	0	0	-	1.007	0.881	2.140	-	-	0	-	0.00%
2019-08-27	0	0.120	0.105	0.120	0.120	0.120	40,000	4,800	0.1200	1.007	0.881	1.007	1.007	1.007	4,766	1.0071	-3.23%
2019-08-26	0	0.124	0.124	0.125	0.124	0.130	1,130,000	144,160	0.1276	1.041	1.041	1.049	1.041	1.091	134,638	1.0707	0.00%
2019-08-23	0	0.124	0.111	0.127	0.124	0.125	1,350,000	167,740	0.1243	1.041	0.932	1.066	1.041	1.049	160,851	1.0428	11.71%
2019-08-22	0	0.111	0.111	0.124	0.111	0.111	10,000	1,110	0.1110	0.932	0.932	1.041	0.932	0.932	1,191	0.9316	-11.20%
2019-08-21	0	0.125	0.110	0.125	-	-	0	0	-	1.049	0.923	1.049	-	-	0	-	0.00%
2019-08-20	0	0.125	0.105	0.125	-	-	0	0	-	1.049	0.881	1.049	-	-	0	-	0.00%
2019-08-19	0	0.125	0.110	0.125	0.125	0.125	110,000	13,750	0.1250	1.049	0.923	1.049	1.049	1.049	13,106	1.0491	0.00%
2019-08-16	0	0.125	-	0.125	-	-	0	0	-	1.049	-	1.049	-	-	0	-	0.00%
2019-08-15	0	0.125	-	0.125	-	-	0	0	-	1.049	-	1.049	-	-	0	-	0.00%
2019-08-14	0	0.125	0.102	0.125	-	-	0	0	-	1.049	0.856	1.049	-	-	0	-	0.00%
2019-08-13	0	0.125	0.110	0.125	-	-	0	0	-	1.049	0.923	1.049	-	-	0	-	0.00%
2019-08-12	0	0.125	0.101	0.129	0.125	0.129	1,950,000	243,950	0.1251	1.049	0.848	1.083	1.049	1.083	232,340	1.0500	-3.85%
2019-08-09	0	0.130	0.121	0.130	-	-	30,000	3,630	0.1210	1.091	1.016	1.091	-	-	3,574	1.0155	-3.70%
2019-08-08	0	0.135	0.101	0.135	0.100	0.135	180,000	20,250	0.1125	1.133	0.848	1.133	0.839	1.133	21,447	0.9442	22.73%
2019-08-07	0	0.110	0.093	0.125	-	-	0	0	-	0.923	0.781	1.049	-	-	0	-	0.00%
2019-08-06	0	0.110	-	0.120	0.110	0.110	90,000	9,900	0.1100	0.923	-	1.007	0.923	0.923	10,723	0.9232	0.00%
2019-08-05	0	0.110	0.110	0.130	-	-	0	0	-	0.923	0.923	1.091	-	-	0	-	0.00%
2019-08-02	0	0.110	0.110	0.118	0.110	0.110	80,000	8,800	0.1100	0.923	0.923	0.990	0.923	0.923	9,532	0.9232	-6.78%
2019-08-01	0	0.118	0.118	0.143	0.118	0.118	20,000	2,360	0.1180	0.990	0.990	1.200	0.990	0.990	2,383	0.9904	0.00%
2019-07-31	0	0.118	0.110	0.143	-	-	0	0	-	0.990	0.923	1.200	-	-	0	-	0.00%
2019-07-30	0	0.118	0.110	0.118	0.118	0.118	1,940,000	228,920	0.1180	0.990	0.923	0.990	0.990	0.990	231,149	0.9904	3.51%
2019-07-29	0	0.114	0.110	0.135	0.112	0.114	1,960,000	223,320	0.1139	0.957	0.923	1.133	0.940	0.957	233,532	0.9563	0.00%
2019-07-26	0	0.114	0.113	0.128	0.114	0.114	10,000	1,140	0.1140	0.957	0.948	1.074	0.957	0.957	1,191	0.9568	-11.63%
2019-07-25	0	0.129	0.111	0.129	0.110	0.130	230,000	26,650	0.1159	1.083	0.932	1.083	0.923	1.091	27,404	0.9725	11.21%
2019-07-24	0	0.116	0.108	0.120	0.116	0.116	2,200,000	255,200	0.1160	0.974	0.906	1.007	0.974	0.974	262,128	0.9736	0.00%
2019-07-23	0	0.116	0.101	0.120	0.112	0.116	2,220,000	257,440	0.1160	0.974	0.848	1.007	0.940	0.974	264,511	0.9733	3.57%
2019-07-22	0	0.112	0.112	0.119	0.110	0.125	420,000	47,440	0.1130	0.940	0.940	0.999	0.923	1.049	50,043	0.9480	-13.85%
2019-07-19	0	0.130	0.130	0.138	0.110	0.157	2,320,000	324,010	0.1397	1.091	1.091	1.158	0.923	1.318	276,426	1.1721	16.07%
2019-07-18	0	0.112	0.100	0.112	0.112	0.112	20,000	2,240	0.1120	0.940	0.839	0.940	0.940	0.940	2,383	0.9400	0.00%
2019-07-17	0	0.112	0.110	0.120	0.110	0.112	1,020,000	114,220	0.1120	0.940	0.923	1.007	0.923	0.940	121,532	0.9398	-6.67%
2019-07-16	0	0.120	0.112	0.120	0.110	0.120	60,000	6,880	0.1147	1.007	0.940	1.007	0.923	1.007	7,149	0.9624	9.09%
2019-07-15	0	0.110	0.110	0.119	0.110	0.119	980,000	113,950	0.1163	0.923	0.923	0.999	0.923	0.999	116,766	0.9759	-4.35%
2019-07-12	0	0.115	0.115	0.118	0.115	0.118	30,000	3,480	0.1160	0.965	0.965	0.990	0.965	0.990	3,574	0.9736	-3.36%
2019-07-11	0	0.119	0.106	0.119	0.108	0.120	350,000	38,080	0.1088	0.999	0.890	0.999	0.906	1.007	41,702	0.9131	3.48%
2019-07-10	0	0.115	0.110	0.115	0.115	0.115	1,590,000	182,850	0.1150	0.965	0.923	0.965	0.965	0.965	189,447	0.9652	-4.17%
2019-07-09	0	0.120	0.115	0.123	0.120	0.120	3,000,000	360,000	0.1200	1.007	0.965	1.032	1.007	1.007	357,447	1.0071	-3.23%
2019-07-08	0	0.124	0.116	0.124	0.125	0.125	20,000	2,500	0.1250	1.041	0.974	1.041	1.049	1.049	2,383	1.0491	7.83%
2019-07-05	0	0.115	0.115	0.126	0.115	0.120	3,390,000	396,790	0.1170	0.965	0.965	1.058	0.965	1.007	403,915	0.9824	-4.17%
2019-07-04	0	0.120	0.115	0.128	0.120	0.128	100,000	12,080	0.1208	1.007	0.965	1.074	1.007	1.074	11,915	1.0139	-7.69%
2019-07-03	0	0.130	0.120	0.130	0.130	0.132	120,000	15,640	0.1303	1.091	1.007	1.091	1.091	1.108	14,298	1.0939	7.44%
2019-07-02	0	0.121	0.121	0.139	0.120	0.120	230,000	27,600	0.1200	1.016	1.016	1.167	1.007	1.007	27,404	1.0071	0.83%
2019-06-28	0	0.120	0.120	0.140	0.115	0.120	1,030,000	128,510	0.1248	1.007	1.007	1.175	0.965	1.007	122,723	1.0472	-4.00%
2019-06-27	0	0.125	0.125	0.139	0.125	0.140	30,000	3,910	0.1303	1.049	1.049	1.167	1.049	1.175	3,574	1.0939	-0.79%
2019-06-26	0	0.126	0.121	0.126	0.110	0.126	2,400,000	276,260	0.1151	1.058	1.016	1.058	0.923	1.058	285,957	0.9661	5.00%
2019-06-25	0	0.120	0.120	0.130	0.120	0.130	640,000	77,200	0.1206	1.007	1.007	1.091	1.007	1.091	76,255	1.0124	0.00%
2019-06-24	0	0.120	0.116	0.132	0.110	0.140	410,000	48,970	0.1194	1.007	0.974	1.108	0.923	1.175	48,851	1.0024	-16.08%
2019-06-21	0	0.143	0.122	0.143	-	-	0	0	-	1.200	1.024	1.200	-	-	0	-	-2.05%
2019-06-20	0	0.146	0.140	0.146	0.140	0.146	140,000	19,720	0.1409	1.225	1.175	1.225	1.175	1.225	16,681	1.1822	-2.67%
2019-06-19	0	0.150	0.126	0.165	-	-	0	0	-	1.259	1.058	1.385	-	-	0	-	0.00%
2019-06-18	0	0.150	0.135	0.150	-	-	0	0	-	1.259	1.133	1.259	-	-	0	-	0.00%
2019-06-17	0	0.150	-	0.150	-	-	0	0	-	1.259	-	1.259	-	-	0	-	0.00%
2019-06-14	0	0.150	0.132	0.157	0.150	0.150	2,000,000	300,000	0.1500	1.259	1.108	1.318	1.259	1.259	238,298	1.2589	0.00%
2019-06-13	0	0.150	0.130	0.157	0.150	0.150	840,000	126,000	0.1500	1.259	1.091	1.318	1.259	1.259	100,085	1.2589	3.45%
2019-06-12	0	0.145	0.140	0.148	0.135	0.157	930,000	129,910	0.1397	1.217	1.175	1.242	1.133	1.318	110,809	1.1724	-7.64%
2019-06-11	0	0.157	0.157	0.163	0.140	0.160	1,160,000	176,660	0.1523	1.318	1.318	1.368	1.175	1.343	138,213	1.2782	-7.65%
2019-06-10	0	0.170	0.150	0.170	0.170	0.170	3,200,000	544,000	0.1700	1.427	1.259	1.427	1.427	1.427	381,277	1.4268	0.00%
2019-06-06	0	0.170	-	0.170	-	-	0	0	-	1.427	-	1.427	-	-	0	-	0.00%
2019-06-05	0	0.170	-	0.176	0.170	0.170	10,000	1,700	0.1700	1.427	-	1.477	1.427	1.427	1,191	1.4268	0.00%
2019-06-04	0	0.170	-	0.170	-	-	0	0	-	1.427	-	1.427	-	-	0	-	-5.56%
2019-06-03	0	0.180	0.160	0.180	0.180	0.180	40,000	7,200	0.1800	1.511	1.343	1.511	1.511	1.511	4,766	1.5107	5.88%
2019-05-31	0	0.170	0.159	0.170	0.170	0.181	500,000	88,390	0.1768	1.427	1.334	1.427	1.427	1.519	59,574	1.4837	1.19%
2019-05-30	0	0.168	0.168	0.172	0.168	0.168	230,000	38,640	0.1680	1.410	1.410	1.444	1.410	1.410	27,404	1.4100	0.00%
2019-05-29	0	0.168	0.168	0.182	0.168	0.184	30,000	5,270	0.1757	1.410	1.410	1.527	1.410	1.544	3,574	1.4743	0.00%
2019-05-28	0	0.168	0.168	0.170	0.165	0.170	3,450,000	579,150	0.1679	1.410	1.410	1.427	1.385	1.427	411,064	1.4089	-6.15%
2019-05-27	0	0.179	-	0.179	0.179	0.179	20,000	3,580	0.1790	1.502	-	1.502	1.502	1.502	2,383	1.5023	-0.56%
2019-05-24	0	0.180	0.170	0.180	-	-	0	0	-	1.511	1.427	1.511	-	-	0	-	-2.70%
2019-05-23	0	0.185	0.168	0.185	0.170	0.190	300,000	51,860	0.1729	1.553	1.410	1.553	1.427	1.595	35,745	1.4508	5.11%
2019-05-22	0	0.176	0.176	0.181	0.175	0.175	90,000	15,750	0.1750	1.477	1.477	1.519	1.469	1.469	10,723	1.4688	-2.76%
2019-05-21	0	0.181	0.181	0.195	0.181	0.181	140,000	25,340	0.1810	1.519	1.519	1.637	1.519	1.519	16,681	1.5191	0.00%
2019-05-20	0	0.181	0.181	0.200	0.181	0.181	180,000	32,580	0.1810	1.519	1.519	1.679	1.519	1.519	21,447	1.5191	0.00%
2019-05-17	0	0.181	0.181	0.195	0.181	0.181	10,000	1,810	0.1810	1.519	1.519	1.637	1.519	1.519	1,191	1.5191	-7.18%
2019-05-16	0	0.195	0.185	0.195	-	-	0	0	-	1.637	1.553	1.637	-	-	0	-	0.00%
2019-05-15	0	0.195	0.194	0.195	-	-	0	0	-	1.637	1.628	1.637	-	-	0	-	0.00%
2019-05-14	0	0.195	0.195	0.197	0.195	0.195	1,150,000	224,250	0.1950	1.637	1.637	1.653	1.637	1.637	137,021	1.6366	-1.02%
2019-05-10	0	0.197	0.180	0.197	0.186	0.197	140,000	26,590	0.1899	1.653	1.511	1.653	1.561	1.653	16,681	1.5940	5.91%
2019-05-09	0	0.186	0.180	0.190	0.186	0.186	80,000	14,880	0.1860	1.561	1.511	1.595	1.561	1.561	9,532	1.5611	3.33%
2019-05-08	0	0.180	0.175	0.190	0.180	0.189	260,000	47,340	0.1821	1.511	1.469	1.595	1.511	1.586	30,979	1.5281	-4.76%
2019-05-07	0	0.189	0.185	0.189	0.190	0.190	120,000	22,800	0.1900	1.586	1.553	1.586	1.595	1.595	14,298	1.5946	11.18%
2019-05-06	0	0.170	0.170	0.200	0.170	0.170	50,000	8,500	0.1700	1.427	1.427	1.679	1.427	1.427	5,957	1.4268	-15.00%
2019-05-03	0	0.200	0.178	0.205	-	-	0	0	-	1.679	1.494	1.721	-	-	0	-	0.00%
2019-05-02	0	0.200	0.178	0.200	-	-	0	0	-	1.679	1.494	1.679	-	-	0	-	-1.48%
2019-04-30	0	0.203	0.188	0.203	0.188	0.203	320,000	63,900	0.1997	1.704	1.578	1.704	1.578	1.704	38,128	1.6759	6.84%
2019-04-29	0	0.190	0.188	0.198	-	-	0	0	-	1.595	1.578	1.662	-	-	0	-	0.00%
2019-04-26	0	0.190	0.187	0.190	0.185	0.190	130,000	24,180	0.1860	1.595	1.569	1.595	1.553	1.595	15,489	1.5611	-4.04%
2019-04-25	0	0.198	-	0.198	0.195	0.198	1,230,000	240,390	0.1954	1.662	-	1.662	1.637	1.662	146,553	1.6403	0.00%
2019-04-24	0	0.198	0.188	0.198	0.198	0.199	2,500,000	495,330	0.1981	1.662	1.578	1.662	1.662	1.670	297,872	1.6629	0.00%
2019-04-23	0	0.198	0.189	0.198	0.189	0.198	330,000	64,150	0.1944	1.662	1.586	1.662	1.586	1.662	39,319	1.6315	0.00%
2019-04-18	0	0.198	0.190	0.200	-	-	0	0	-	1.662	1.595	1.679	-	-	0	-	0.00%
2019-04-17	0	0.198	0.192	0.198	0.192	0.200	1,170,000	233,800	0.1998	1.662	1.611	1.662	1.611	1.679	139,404	1.6771	7.03%
2019-04-16	0	0.185	0.185	0.188	0.185	0.200	2,380,000	454,840	0.1911	1.553	1.553	1.578	1.553	1.679	283,574	1.6040	-8.87%
2019-04-15	0	0.203	0.203	0.218	0.203	0.219	1,140,000	249,020	0.2184	1.704	1.704	1.830	1.704	1.838	135,830	1.8333	-7.31%
2019-04-12	0	0.219	0.202	0.219	0.200	0.220	80,000	16,580	0.2073	1.838	1.695	1.838	1.679	1.846	9,532	1.7394	1.86%
2019-04-11	0	0.215	0.195	0.215	0.195	0.220	70,000	14,080	0.2011	1.804	1.637	1.804	1.637	1.846	8,340	1.6882	5.39%
2019-04-10	0	0.204	0.195	0.204	0.197	0.207	80,000	15,860	0.1983	1.712	1.637	1.712	1.653	1.737	9,532	1.6639	3.55%
2019-04-09	0	0.197	0.197	0.205	0.195	0.205	430,000	85,530	0.1989	1.653	1.653	1.721	1.637	1.721	51,234	1.6694	-5.29%
2019-04-08	0	0.208	0.200	0.208	-	-	0	0	-	1.746	1.679	1.746	-	-	0	-	0.00%
2019-04-04	0	0.208	0.200	0.209	0.200	0.208	300,000	60,420	0.2014	1.746	1.679	1.754	1.679	1.746	35,745	1.6903	3.48%
2019-04-03	0	0.201	0.201	0.207	0.200	0.209	530,000	106,320	0.2006	1.687	1.687	1.737	1.679	1.754	63,149	1.6836	-6.51%
2019-04-02	0	0.215	0.201	0.222	-	-	0	0	-	1.804	1.687	1.863	-	-	0	-	0.00%
2019-04-01	0	0.215	0.203	0.220	0.190	0.215	1,720,000	343,780	0.1999	1.804	1.704	1.846	1.595	1.804	204,936	1.6775	0.00%
2019-03-29	0	0.215	0.215	0.225	0.202	0.212	230,000	48,360	0.2103	1.804	1.804	1.888	1.695	1.779	27,404	1.7647	3.37%
2019-03-28	0	0.208	0.205	0.210	0.203	0.210	200,000	41,780	0.2089	1.746	1.721	1.762	1.704	1.762	23,830	1.7533	-5.45%
2019-03-27	0	0.220	0.206	0.220	0.200	0.220	520,000	107,190	0.2061	1.846	1.729	1.846	1.679	1.846	61,957	1.7301	1.38%
2019-03-26	0	0.217	0.210	0.217	0.221	0.221	20,000	4,420	0.2210	1.821	1.762	1.821	1.855	1.855	2,383	1.8548	-5.24%
2019-03-25	0	0.229	0.211	0.229	-	-	0	0	-	1.922	1.771	1.922	-	-	0	-	0.00%
2019-03-22	0	0.229	0.218	0.229	-	-	0	0	-	1.922	1.830	1.922	-	-	0	-	-0.43%
2019-03-21	0	0.230	0.220	0.230	-	-	0	0	-	1.930	1.846	1.930	-	-	0	-	0.00%
2019-03-20	0	0.230	0.216	0.230	0.237	0.237	110,000	26,070	0.2370	1.930	1.813	1.930	1.989	1.989	13,106	1.9891	1.32%
2019-03-19	0	0.227	0.222	0.227	-	-	0	0	-	1.905	1.863	1.905	-	-	0	-	0.00%
2019-03-18	0	0.227	0.227	0.238	0.227	0.238	50,000	11,570	0.2314	1.905	1.905	1.998	1.905	1.998	5,957	1.9421	-0.44%
2019-03-15	0	0.228	0.224	0.239	-	-	0	0	-	1.914	1.880	2.006	-	-	0	-	0.00%
2019-03-14	0	0.228	0.223	0.238	0.228	0.228	150,000	34,200	0.2280	1.914	1.872	1.998	1.914	1.914	17,872	1.9136	-0.44%
2019-03-13	0	0.229	0.228	0.238	-	-	0	0	-	1.922	1.914	1.998	-	-	0	-	0.00%
2019-03-12	0	0.229	0.223	0.235	0.229	0.230	180,000	41,380	0.2299	1.922	1.872	1.972	1.922	1.930	21,447	1.9294	-2.55%
2019-03-11	0	0.235	0.222	0.236	0.222	0.240	320,000	74,750	0.2336	1.972	1.863	1.981	1.863	2.014	38,128	1.9605	2.62%
2019-03-08	0	0.229	0.223	0.229	0.220	0.230	510,000	114,420	0.2244	1.922	1.872	1.922	1.846	1.930	60,766	1.8830	-0.43%
2019-03-07	0	0.230	0.226	0.230	0.228	0.230	220,000	50,310	0.2287	1.930	1.897	1.930	1.914	1.930	26,213	1.9193	-0.43%
2019-03-06	0	0.231	0.224	0.232	0.222	0.240	980,000	222,910	0.2275	1.939	1.880	1.947	1.863	2.014	116,766	1.9090	2.21%
2019-03-05	0	0.226	0.226	0.234	0.222	0.226	90,000	20,070	0.2230	1.897	1.897	1.964	1.863	1.897	10,723	1.8716	1.80%
2019-03-04	0	0.222	0.222	0.231	0.220	0.230	740,000	167,450	0.2263	1.863	1.863	1.939	1.846	1.930	88,170	1.8992	-6.33%
2019-03-01	0	0.237	0.234	0.250	0.237	0.237	40,000	9,480	0.2370	1.989	1.964	2.098	1.989	1.989	4,766	1.9891	-4.44%
2019-02-28	0	0.248	0.233	0.248	0.250	0.270	670,000	178,550	0.2665	2.081	1.956	2.081	2.098	2.266	79,830	2.2366	7.83%
2019-02-27	0	0.230	0.230	0.238	0.229	0.240	200,000	46,930	0.2347	1.930	1.930	1.998	1.922	2.014	23,830	1.9694	-4.17%
2019-02-26	0	0.240	0.236	0.240	0.235	0.240	530,000	125,070	0.2360	2.014	1.981	2.014	1.972	2.014	63,149	1.9806	0.00%
2019-02-25	0	0.240	0.240	0.245	0.240	0.245	310,000	74,850	0.2415	2.014	2.014	2.056	2.014	2.056	36,936	2.0265	-4.00%
2019-02-22	0	0.250	0.248	0.260	0.250	0.250	20,000	5,000	0.2500	2.098	2.081	2.182	2.098	2.098	2,383	2.0982	0.00%
2019-02-21	0	0.250	0.247	0.255	0.250	0.260	360,000	90,300	0.2508	2.098	2.073	2.140	2.098	2.182	42,894	2.1052	0.00%
2019-02-20	0	0.250	0.247	0.255	0.247	0.260	860,000	217,000	0.2523	2.098	2.073	2.140	2.073	2.182	102,468	2.1177	1.21%
2019-02-19	0	0.247	0.230	0.247	0.228	0.248	150,000	36,410	0.2427	2.073	1.930	2.073	1.914	2.081	17,872	2.0372	5.11%
2019-02-18	0	0.235	0.231	0.235	0.230	0.239	1,830,000	422,230	0.2307	1.972	1.939	1.972	1.930	2.006	218,043	1.9365	1.73%
2019-02-15	0	0.231	0.230	0.238	0.230	0.231	80,000	18,450	0.2306	1.939	1.930	1.998	1.930	1.939	9,532	1.9356	0.43%
2019-02-14	0	0.230	0.230	0.244	0.226	0.249	920,000	211,990	0.2304	1.930	1.930	2.048	1.897	2.090	109,617	1.9339	-8.00%
2019-02-13	0	0.250	0.235	0.250	0.235	0.250	180,000	44,200	0.2456	2.098	1.972	2.098	1.972	2.098	21,447	2.0609	-3.85%
2019-02-12	0	0.260	0.230	0.260	0.260	0.260	180,000	46,800	0.2600	2.182	1.930	2.182	2.182	2.182	21,447	2.1821	0.00%
2019-02-11	0	0.260	0.225	0.260	-	-	0	0	-	2.182	1.888	2.182	-	-	0	-	0.00%
2019-02-08	0	0.260	0.240	0.260	0.250	0.260	300,000	76,700	0.2557	2.182	2.014	2.182	2.098	2.182	35,745	2.1458	-1.89%
2019-02-04	0	0.265	0.250	0.265	0.265	0.265	50,000	12,950	0.2590	2.224	2.098	2.224	2.224	2.224	5,957	2.1738	0.00%
2019-02-01	0	0.265	0.260	0.270	0.215	0.280	1,350,000	358,300	0.2654	2.224	2.182	2.266	1.804	2.350	160,851	2.2275	21.56%
2019-01-31	0	0.218	0.218	0.225	0.215	0.218	70,000	15,200	0.2171	1.830	1.830	1.888	1.804	1.830	8,340	1.8224	-3.11%
2019-01-30	0	0.225	0.216	0.230	0.213	0.230	720,000	159,650	0.2217	1.888	1.813	1.930	1.788	1.930	85,787	1.8610	-2.17%
2019-01-29	0	0.230	0.215	0.230	-	-	0	0	-	1.930	1.804	1.930	-	-	0	-	0.00%
2019-01-28	0	0.230	0.217	0.230	0.213	0.230	270,000	58,890	0.2181	1.930	1.821	1.930	1.788	1.930	32,170	1.8306	1.77%
2019-01-25	0	0.226	0.218	0.226	0.226	0.229	290,000	66,200	0.2283	1.897	1.830	1.897	1.897	1.922	34,553	1.9159	-1.31%
2019-01-24	0	0.229	0.220	0.229	0.220	0.229	170,000	37,580	0.2211	1.922	1.846	1.922	1.846	1.922	20,255	1.8553	4.09%
2019-01-23	0	0.220	0.203	0.220	-	-	0	0	-	1.846	1.704	1.846	-	-	0	-	0.00%
2019-01-22	0	0.220	0.212	0.220	-	-	0	0	-	1.846	1.779	1.846	-	-	0	-	0.00%
2019-01-21	0	0.220	0.213	0.220	0.211	0.220	300,000	64,430	0.2148	1.846	1.788	1.846	1.771	1.846	35,745	1.8025	0.00%
2019-01-18	0	0.220	0.220	0.223	0.210	0.222	1,760,000	386,600	0.2197	1.846	1.846	1.872	1.762	1.863	209,702	1.8436	-0.45%
2019-01-17	0	0.221	0.221	0.227	0.220	0.228	100,000	22,400	0.2240	1.855	1.855	1.905	1.846	1.914	11,915	1.8800	0.45%
2019-01-16	0	0.220	0.217	0.224	0.216	0.226	1,690,000	370,390	0.2192	1.846	1.821	1.880	1.813	1.897	201,362	1.8394	1.85%
2019-01-15	0	0.216	0.216	0.220	0.214	0.220	280,000	60,550	0.2163	1.813	1.813	1.846	1.796	1.846	33,362	1.8150	1.41%
2019-01-14	0	0.213	0.213	0.227	0.213	0.230	440,000	96,460	0.2192	1.788	1.788	1.905	1.788	1.930	52,426	1.8399	-3.18%
2019-01-11	0	0.220	0.220	0.228	0.220	0.228	107,200	23,700	0.2211	1.846	1.846	1.914	1.846	1.914	12,773	1.8555	0.00%
2019-01-10	0	0.220	0.220	0.229	0.210	0.239	330,000	74,340	0.2253	1.846	1.846	1.922	1.762	2.006	39,319	1.8907	-4.35%
2019-01-09	0	0.230	0.226	0.230	0.218	0.230	220,000	49,330	0.2242	1.930	1.897	1.930	1.830	1.930	26,213	1.8819	5.99%
2019-01-08	0	0.217	0.213	0.220	0.213	0.235	560,000	124,380	0.2221	1.821	1.788	1.846	1.788	1.972	66,723	1.8641	-7.66%
2019-01-07	0	0.235	0.220	0.235	0.210	0.249	630,000	139,570	0.2215	1.972	1.846	1.972	1.762	2.090	75,064	1.8594	6.82%
2019-01-04	0	0.220	0.213	0.238	0.212	0.220	330,000	70,810	0.2146	1.846	1.788	1.998	1.779	1.846	39,319	1.8009	0.00%
2019-01-03	0	0.220	0.215	0.227	0.212	0.228	1,240,000	272,430	0.2197	1.846	1.804	1.905	1.779	1.914	147,745	1.8439	-3.51%
2019-01-02	0	0.228	0.226	0.239	0.221	0.240	3,590,000	854,890	0.2381	1.914	1.897	2.006	1.855	2.014	427,745	1.9986	-6.56%
2018-12-31	0	0.244	0.236	0.245	0.244	0.248	1,090,000	266,990	0.2449	2.048	1.981	2.056	2.048	2.081	129,872	2.0558	5.63%
2018-12-28	0	0.231	0.225	0.240	0.231	0.255	480,000	116,590	0.2429	1.939	1.888	2.014	1.939	2.140	57,191	2.0386	-2.12%
2018-12-27	0	0.236	0.236	0.246	0.236	0.260	3,230,000	836,220	0.2589	1.981	1.981	2.065	1.981	2.182	384,851	2.1728	-5.60%
2018-12-24	0	0.250	0.250	0.285	0.246	0.250	670,000	165,070	0.2464	2.098	2.098	2.392	2.065	2.098	79,830	2.0678	1.63%
2018-12-21	0	0.246	0.237	0.246	0.225	0.248	610,000	142,750	0.2340	2.065	1.989	2.065	1.888	2.081	72,681	1.9641	-0.81%
2018-12-20	0	0.248	0.235	0.248	0.248	0.248	120,000	29,760	0.2480	2.081	1.972	2.081	2.081	2.081	14,298	2.0814	-0.40%
2018-12-19	0	0.249	0.242	0.249	0.240	0.250	560,000	136,710	0.2441	2.090	2.031	2.090	2.014	2.098	66,723	2.0489	-0.40%
2018-12-18	0	0.250	0.240	0.250	0.240	0.250	500,000	124,260	0.2485	2.098	2.014	2.098	2.014	2.098	59,574	2.0858	0.00%
2018-12-17	0	0.250	0.250	0.260	0.250	0.260	3,050,000	775,900	0.2544	2.098	2.098	2.182	2.098	2.182	363,404	2.1351	-3.85%
2018-12-14	0	0.260	0.255	0.265	0.255	0.265	530,000	137,750	0.2599	2.182	2.140	2.224	2.140	2.224	63,149	2.1814	-3.70%
2018-12-13	0	0.270	0.260	0.270	0.260	0.270	510,000	134,450	0.2636	2.266	2.182	2.266	2.182	2.266	60,766	2.2126	1.89%
2018-12-12	0	0.265	0.265	0.270	0.255	0.295	5,110,000	1,361,600	0.2665	2.224	2.224	2.266	2.140	2.476	608,851	2.2363	-8.62%
2018-12-11	0	0.290	0.280	0.310	0.280	0.290	170,000	49,200	0.2894	2.434	2.350	2.602	2.350	2.434	20,255	2.4290	0.00%
2018-12-10	0	0.290	0.285	0.290	0.247	0.320	140,140,000	35,849,250	0.2558	2.434	2.392	2.434	2.073	2.686	16,697,532	2.1470	11.54%
2018-12-07	0	0.260	0.260	0.270	0.255	0.295	1,000,000	273,650	0.2737	2.182	2.182	2.266	2.140	2.476	119,149	2.2967	-10.34%
2018-12-06	0	0.290	0.285	0.290	0.250	0.310	2,490,000	720,450	0.2893	2.434	2.392	2.434	2.098	2.602	296,681	2.4284	1.75%
2018-12-05	0	0.285	0.275	0.285	0.275	0.290	450,000	127,000	0.2822	2.392	2.308	2.392	2.308	2.434	53,617	2.3687	1.79%
2018-12-04	0	0.280	0.280	0.285	0.280	0.305	2,880,000	821,150	0.2851	2.350	2.350	2.392	2.350	2.560	343,149	2.3930	-8.20%
2018-12-03	0	0.305	0.300	0.305	0.260	0.385	14,740,000	4,942,250	0.3353	2.560	2.518	2.560	2.182	3.231	1,756,255	2.8141	3.39%
2018-11-30	0	0.295	0.280	0.300	0.220	0.300	44,080,000	10,485,010	0.2379	2.476	2.350	2.518	1.846	2.518	5,252,085	1.9964	25.00%
2018-11-29	0	0.236	0.235	0.245	0.231	0.270	540,000	133,100	0.2465	1.981	1.972	2.056	1.939	2.266	64,340	2.0687	2.16%
2018-11-28	0	0.231	0.231	0.245	0.224	0.235	1,110,000	256,240	0.2308	1.939	1.939	2.056	1.880	1.972	132,255	1.9375	-1.70%
2018-11-27	0	0.235	0.232	0.244	0.232	0.236	770,000	181,060	0.2351	1.972	1.947	2.048	1.947	1.981	91,745	1.9735	-5.62%
2018-11-26	0	0.249	0.249	0.250	0.230	0.250	180,000	42,960	0.2387	2.090	2.090	2.098	1.930	2.098	21,447	2.0031	-0.40%
2018-11-23	0	0.250	0.245	0.255	0.250	0.260	540,000	135,600	0.2511	2.098	2.056	2.140	2.098	2.182	64,340	2.1075	-7.41%
2018-11-22	0	0.270	0.250	0.270	0.250	0.270	1,070,000	274,650	0.2567	2.266	2.098	2.266	2.098	2.266	127,489	2.1543	5.88%
2018-11-21	0	0.255	0.250	0.255	0.250	0.265	400,000	101,850	0.2546	2.140	2.098	2.140	2.098	2.224	47,660	2.1370	-5.56%
2018-11-20	0	0.270	0.270	0.285	0.270	0.290	220,000	61,800	0.2809	2.266	2.266	2.392	2.266	2.434	26,213	2.3576	0.00%
2018-11-19	0	0.270	0.241	0.270	0.210	0.270	1,750,000	424,660	0.2427	2.266	2.023	2.266	1.762	2.266	208,511	2.0366	8.00%
2018-11-16	0	0.250	0.246	0.255	0.248	0.290	1,020,000	273,470	0.2681	2.098	2.065	2.140	2.081	2.434	121,532	2.2502	-7.41%
2018-11-15	0	0.270	0.265	0.270	0.270	0.270	100,000	27,000	0.2700	2.266	2.224	2.266	2.266	2.266	11,915	2.2661	-1.82%
2018-11-14	0	0.275	0.270	0.280	0.270	0.290	730,000	203,200	0.2784	2.308	2.266	2.350	2.266	2.434	86,979	2.3362	-5.17%
2018-11-13	0	0.290	0.280	0.290	0.265	0.290	380,000	104,650	0.2754	2.434	2.350	2.434	2.224	2.434	45,277	2.3113	7.41%
2018-11-12	0	0.270	0.265	0.275	0.265	0.275	430,000	116,600	0.2712	2.266	2.224	2.308	2.224	2.308	51,234	2.2758	-1.82%
2018-11-09	0	0.275	0.275	0.290	0.275	0.275	40,000	11,000	0.2750	2.308	2.308	2.434	2.308	2.308	4,766	2.3080	0.00%
2018-11-08	0	0.275	0.275	0.285	0.275	0.285	130,000	36,950	0.2842	2.308	2.308	2.392	2.308	2.392	15,489	2.3855	-3.51%
2018-11-07	0	0.285	0.285	0.290	0.285	0.300	100,000	28,750	0.2875	2.392	2.392	2.434	2.392	2.518	11,915	2.4129	1.79%
2018-11-06	0	0.280	0.280	0.300	0.280	0.300	310,000	89,200	0.2877	2.350	2.350	2.518	2.350	2.518	36,936	2.4150	-1.75%
2018-11-05	0	0.285	0.285	0.295	0.285	0.295	320,000	92,900	0.2903	2.392	2.392	2.476	2.392	2.476	38,128	2.4366	1.79%
2018-11-02	0	0.280	0.280	0.285	0.275	0.295	910,000	255,150	0.2804	2.350	2.350	2.392	2.308	2.476	108,426	2.3532	3.70%
2018-11-01	0	0.270	0.270	0.275	0.270	0.295	930,000	260,100	0.2797	2.266	2.266	2.308	2.266	2.476	110,809	2.3473	-8.47%
2018-10-31	0	0.295	0.295	0.305	0.265	0.305	1,230,000	349,750	0.2843	2.476	2.476	2.560	2.224	2.560	146,553	2.3865	-4.84%
2018-10-30	0	0.310	0.310	0.320	0.300	0.310	260,000	79,700	0.3065	2.602	2.602	2.686	2.518	2.602	30,979	2.5727	3.33%
2018-10-29	0	0.300	0.300	0.310	0.300	0.310	320,000	97,500	0.3047	2.518	2.518	2.602	2.518	2.602	38,128	2.5572	-4.76%
2018-10-26	0	0.315	0.310	0.315	0.315	0.315	80,000	25,200	0.3150	2.644	2.602	2.644	2.644	2.644	9,532	2.6438	0.00%
2018-10-25	0	0.315	0.315	0.325	0.310	0.315	130,000	40,650	0.3127	2.644	2.644	2.728	2.602	2.644	15,489	2.6244	-5.97%
2018-10-24	0	0.335	0.315	0.335	0.305	0.345	900,000	300,700	0.3341	2.812	2.644	2.812	2.560	2.896	107,234	2.8041	8.06%
2018-10-23	0	0.310	0.305	0.310	0.310	0.310	20,000	6,200	0.3100	2.602	2.560	2.602	2.602	2.602	2,383	2.6018	-6.06%
2018-10-22	0	0.330	0.315	0.330	0.310	0.330	150,000	47,900	0.3193	2.770	2.644	2.770	2.602	2.770	17,872	2.6801	3.13%
2018-10-19	0	0.320	0.315	0.320	0.315	0.320	670,000	212,900	0.3178	2.686	2.644	2.686	2.644	2.686	79,830	2.6669	-4.48%
2018-10-18	0	0.335	0.320	0.335	-	-	0	0	-	2.812	2.686	2.812	-	-	0	-	0.00%
2018-10-16	0	0.335	0.320	0.340	-	-	0	0	-	2.812	2.686	2.854	-	-	0	-	0.00%
2018-10-15	0	0.335	0.330	0.335	0.325	0.345	260,000	85,900	0.3304	2.812	2.770	2.812	2.728	2.896	30,979	2.7729	-2.90%
2018-10-12	0	0.345	0.330	0.345	0.320	0.345	1,360,000	454,000	0.3338	2.896	2.770	2.896	2.686	2.896	162,043	2.8017	6.15%
2018-10-11	0	0.325	0.325	0.330	0.310	0.330	1,020,000	332,200	0.3257	2.728	2.728	2.770	2.602	2.770	121,532	2.7334	0.00%
2018-10-10	0	0.325	0.320	0.325	0.320	0.345	970,000	312,850	0.3225	2.728	2.686	2.728	2.686	2.896	115,574	2.7069	-1.52%
2018-10-09	0	0.330	0.325	0.330	0.330	0.375	1,010,000	347,050	0.3436	2.770	2.728	2.770	2.770	3.147	120,340	2.8839	0.00%
2018-10-08	0	0.330	0.325	0.365	0.320	0.370	26,760,000	8,574,200	0.3204	2.770	2.728	3.063	2.686	3.105	3,188,426	2.6892	-10.81%
2018-10-05	0	0.370	0.350	0.370	0.370	0.370	380,000	140,600	0.3700	3.105	2.937	3.105	3.105	3.105	45,277	3.1054	0.00%
2018-10-04	0	0.370	0.350	0.370	0.370	0.380	400,000	150,500	0.3763	3.105	2.937	3.105	3.105	3.189	47,660	3.1578	2.78%
2018-10-03	0	0.360	0.345	0.390	-	-	0	0	-	3.021	2.896	3.273	-	-	0	-	0.00%
2018-10-02	0	0.360	0.355	0.385	0.355	0.370	300,000	109,350	0.3645	3.021	2.979	3.231	2.979	3.105	35,745	3.0592	-2.70%
2018-09-28	0	0.370	0.370	0.390	0.365	0.395	190,000	69,900	0.3679	3.105	3.105	3.273	3.063	3.315	22,638	3.0877	1.37%
2018-09-27	0	0.365	0.360	0.370	0.365	0.365	70,000	25,550	0.3650	3.063	3.021	3.105	3.063	3.063	8,340	3.0634	-3.95%
2018-09-26	0	0.380	0.370	0.380	0.370	0.410	1,190,000	456,250	0.3834	3.189	3.105	3.189	3.105	3.441	141,787	3.2178	-7.32%
2018-09-24	0	0.410	0.370	0.410	-	-	30,000	12,300	0.4100	3.441	3.105	3.441	-	-	3,574	3.4411	0.00%
2018-09-21	0	0.410	0.400	0.410	0.360	0.460	1,180,000	488,300	0.4138	3.441	3.357	3.441	3.021	3.861	140,596	3.4731	17.14%
2018-09-20	0	0.350	0.340	0.355	0.340	0.350	230,000	79,700	0.3465	2.937	2.854	2.979	2.854	2.937	27,404	2.9083	2.94%
2018-09-19	0	0.340	0.340	0.355	0.320	0.355	2,030,000	699,800	0.3447	2.854	2.854	2.979	2.686	2.979	241,872	2.8933	-6.85%
2018-09-18	0	0.365	0.350	0.365	0.365	0.365	340,000	123,750	0.3640	3.063	2.937	3.063	3.063	3.063	40,511	3.0548	0.00%
2018-09-17	0	0.365	0.345	0.365	0.360	0.365	60,000	21,700	0.3617	3.063	2.896	3.063	3.021	3.063	7,149	3.0354	1.39%
2018-09-14	0	0.360	0.350	0.360	0.330	0.365	670,000	235,650	0.3517	3.021	2.937	3.021	2.770	3.063	79,830	2.9519	9.09%
2018-09-13	0	0.330	0.330	0.345	0.330	0.340	1,210,000	405,650	0.3352	2.770	2.770	2.896	2.770	2.854	144,170	2.8137	-1.49%
2018-09-12	0	0.335	0.330	0.340	0.330	0.380	1,560,000	538,250	0.3450	2.812	2.770	2.854	2.770	3.189	185,872	2.8958	-5.63%
2018-09-11	0	0.355	0.340	0.355	0.340	0.380	2,560,000	899,050	0.3512	2.979	2.854	2.979	2.854	3.189	305,021	2.9475	-6.58%
2018-09-10	0	0.380	0.375	0.390	0.380	0.450	3,930,000	1,526,050	0.3883	3.189	3.147	3.273	3.189	3.777	468,255	3.2590	-12.64%
2018-09-07	0	0.435	0.435	0.445	0.420	0.470	2,060,000	910,450	0.4420	3.651	3.651	3.735	3.525	3.945	245,447	3.7094	-7.45%
2018-09-06	0	0.470	0.460	0.470	0.450	0.495	1,660,000	784,050	0.4723	3.945	3.861	3.945	3.777	4.154	197,787	3.9641	-6.00%
2018-09-05	0	0.500	0.485	0.510	0.480	0.540	1,250,000	623,100	0.4985	4.196	4.071	4.280	4.029	4.532	148,936	4.1837	-1.96%
2018-09-04	0	0.510	0.510	0.520	0.490	0.540	2,210,000	1,115,800	0.5049	4.280	4.280	4.364	4.113	4.532	263,319	4.2374	-10.53%
2018-09-03	0	0.570	0.530	0.570	0.530	0.570	940,000	525,900	0.5595	4.784	4.448	4.784	4.448	4.784	112,000	4.6955	3.64%
2018-08-31	0	0.550	0.540	0.570	0.540	0.600	390,000	221,500	0.5679	4.616	4.532	4.784	4.532	5.036	46,468	4.7667	-6.78%
2018-08-30	0	0.590	0.590	0.620	-	-	0	0	-	4.952	4.952	5.204	-	-	0	-	0.00%
2018-08-29	0	0.590	0.560	0.600	-	-	0	0	-	4.952	4.700	5.036	-	-	0	-	0.00%
2018-08-28	0	0.590	0.590	0.610	0.550	0.580	440,000	247,600	0.5627	4.952	4.952	5.120	4.616	4.868	52,426	4.7229	11.32%
2018-08-27	0	0.530	0.530	0.570	0.520	0.600	670,000	371,800	0.5549	4.448	4.448	4.784	4.364	5.036	79,830	4.6574	-11.67%
2018-08-24	0	0.600	0.590	0.620	0.590	0.590	20,000	11,800	0.5900	5.036	4.952	5.204	4.952	4.952	2,383	4.9518	-4.76%
2018-08-23	0	0.630	0.620	0.650	0.600	0.630	1,410,000	850,500	0.6032	5.287	5.204	5.455	5.036	5.287	168,000	5.0625	6.78%
2018-08-22	0	0.590	0.590	0.600	0.560	0.590	360,000	209,200	0.5811	4.952	4.952	5.036	4.700	4.952	42,894	4.8772	5.36%
2018-08-21	0	0.560	0.550	0.620	0.560	0.600	1,250,000	724,200	0.5794	4.700	4.616	5.204	4.700	5.036	148,936	4.8625	-5.08%
2018-08-20	0	0.590	0.590	0.600	0.500	0.600	3,610,000	2,113,100	0.5853	4.952	4.952	5.036	4.196	5.036	430,128	4.9127	0.00%
2018-08-17	0	0.590	0.590	0.600	0.590	0.630	560,000	335,400	0.5989	4.952	4.952	5.036	4.952	5.287	66,723	5.0267	-7.81%
2018-08-16	0	0.640	0.610	0.640	0.600	0.690	3,510,000	2,244,100	0.6393	5.371	5.120	5.371	5.036	5.791	418,213	5.3659	-7.25%
2018-08-15	0	0.690	0.690	0.700	0.690	0.710	400,000	278,200	0.6955	5.791	5.791	5.875	5.791	5.959	47,660	5.8372	-6.76%
2018-08-14	0	0.740	0.740	0.750	0.730	0.750	150,000	111,400	0.7427	6.211	6.211	6.295	6.127	6.295	17,872	6.2331	0.00%
2018-08-13	0	0.740	0.740	0.790	0.740	0.790	220,000	166,100	0.7550	6.211	6.211	6.630	6.211	6.630	26,213	6.3366	-3.90%
2018-08-10	0	0.770	0.770	0.780	0.720	0.790	660,000	498,700	0.7556	6.462	6.462	6.546	6.043	6.630	78,638	6.3417	-1.28%
2018-08-09	0	0.780	0.780	0.800	0.780	0.800	230,000	183,200	0.7965	6.546	6.546	6.714	6.546	6.714	27,404	6.6851	-2.50%
2018-08-08	0	0.800	0.790	0.810	0.780	0.800	110,000	87,500	0.7955	6.714	6.630	6.798	6.546	6.714	13,106	6.6761	2.56%
2018-08-07	0	0.780	0.780	0.810	0.780	0.800	280,000	220,700	0.7882	6.546	6.546	6.798	6.546	6.714	33,362	6.6154	-4.88%
2018-08-06	0	0.820	0.790	0.830	0.820	0.850	280,000	231,000	0.8250	6.882	6.630	6.966	6.882	7.134	33,362	6.9241	1.23%
2018-08-03	0	0.810	0.810	0.820	0.800	0.850	1,940,000	1,558,000	0.8031	6.798	6.798	6.882	6.714	7.134	231,149	6.7402	-3.57%
2018-08-02	0	0.840	0.810	0.840	0.820	0.900	410,000	345,500	0.8427	7.050	6.798	7.050	6.882	7.554	48,851	7.0725	2.44%
2018-08-01	0	0.820	0.820	0.860	0.820	0.860	350,000	293,900	0.8397	6.882	6.882	7.218	6.882	7.218	41,702	7.0476	2.50%
2018-07-31	0	0.800	0.800	0.820	0.780	0.800	110,000	87,200	0.7927	6.714	6.714	6.882	6.546	6.714	13,106	6.6532	1.27%
2018-07-30	0	0.790	0.790	0.820	0.790	0.830	1,580,000	1,253,900	0.7936	6.630	6.630	6.882	6.630	6.966	188,255	6.6606	2.60%
2018-07-27	0	0.770	0.770	0.780	0.770	0.800	470,000	371,500	0.7904	6.462	6.462	6.546	6.462	6.714	56,000	6.6339	-2.53%
2018-07-26	0	0.790	0.790	0.810	0.790	0.810	160,000	128,000	0.8000	6.630	6.630	6.798	6.630	6.798	19,064	6.7143	-2.47%
2018-07-25	0	0.810	0.800	0.890	0.780	0.810	160,000	126,800	0.7925	6.798	6.714	7.470	6.546	6.798	19,064	6.6513	0.00%
2018-07-24	0	0.810	0.800	0.810	0.800	0.830	410,000	333,800	0.8141	6.798	6.714	6.798	6.714	6.966	48,851	6.8330	-1.22%
2018-07-23	0	0.820	0.810	0.840	0.780	0.820	320,000	254,400	0.7950	6.882	6.798	7.050	6.546	6.882	38,128	6.6723	-2.38%
2018-07-20	0	0.840	0.830	0.860	0.830	0.840	880,000	731,500	0.8313	7.050	6.966	7.218	6.966	7.050	104,851	6.9766	0.00%
2018-07-19	0	0.840	0.840	0.860	0.840	0.870	70,000	60,000	0.8571	7.050	7.050	7.218	7.050	7.302	8,340	7.1939	-3.45%
2018-07-18	0	0.870	0.840	0.870	0.850	0.880	490,000	423,800	0.8649	7.302	7.050	7.302	7.134	7.386	58,383	7.2590	-1.14%
2018-07-17	0	0.880	0.880	0.920	0.880	0.880	20,000	17,600	0.8800	7.386	7.386	7.721	7.386	7.386	2,383	7.3857	0.00%
2018-07-16	0	0.880	0.880	0.920	0.850	0.920	670,000	582,600	0.8696	7.386	7.386	7.721	7.134	7.721	79,830	7.2980	-2.22%
2018-07-13	0	0.900	0.870	0.930	0.740	0.920	1,840,000	1,580,200	0.8588	7.554	7.302	7.805	6.211	7.721	219,234	7.2078	18.42%
2018-07-12	0	0.760	0.750	0.760	0.720	0.860	2,720,000	2,108,600	0.7752	6.379	6.295	6.379	6.043	7.218	324,085	6.5063	-11.63%
2018-07-11	0	0.860	0.840	0.850	0.830	0.860	370,000	311,000	0.8405	7.218	7.050	7.134	6.966	7.218	44,085	7.0545	0.00%
2018-07-10	0	0.860	0.850	0.860	0.810	0.920	2,870,000	2,447,200	0.8527	7.218	7.134	7.218	6.798	7.721	341,957	7.1564	-6.52%
2018-07-09	0	0.920	0.920	0.940	0.900	0.950	370,000	337,100	0.9111	7.721	7.721	7.889	7.554	7.973	44,085	7.6466	-4.17%
2018-07-06	0	0.960	0.960	0.980	0.950	1.000	260,000	251,600	0.9677	8.057	8.057	8.225	7.973	8.393	30,979	8.1217	0.00%
2018-07-05	0	0.960	0.960	0.970	0.910	0.980	5,800,000	5,494,400	0.9473	8.057	8.057	8.141	7.638	8.225	691,064	7.9506	5.49%
2018-07-04	0	0.910	0.910	0.920	0.890	0.950	1,390,000	1,257,000	0.9043	7.638	7.638	7.721	7.470	7.973	165,617	7.5898	-4.21%
2018-07-03	0	0.950	0.940	0.950	0.940	1.000	720,000	688,110	0.9557	7.973	7.889	7.973	7.889	8.393	85,787	8.0211	-5.00%
2018-06-29	0	1.000	1.000	1.010	1.000	1.050	870,000	897,800	1.0320	8.393	8.393	8.477	8.393	8.812	103,660	8.6610	-6.54%
2018-06-28	0	1.070	1.060	1.070	1.060	1.080	550,000	590,600	1.0738	8.980	8.896	8.980	8.896	9.064	65,532	9.0124	0.00%
2018-06-27	0	1.070	1.060	1.080	1.070	1.090	1,670,000	1,813,200	1.0857	8.980	8.896	9.064	8.980	9.148	198,979	9.1125	-3.60%
2018-06-26	0	1.110	1.090	1.110	1.080	1.110	2,080,000	2,287,400	1.0997	9.316	9.148	9.316	9.064	9.316	247,830	9.2297	0.00%
2018-06-25	0	1.110	1.100	1.110	1.110	1.120	100,000	111,400	1.1140	9.316	9.232	9.316	9.316	9.400	11,915	9.3496	0.00%
2018-06-22	0	1.110	1.100	1.120	1.100	1.170	2,710,000	3,020,100	1.1144	9.316	9.232	9.400	9.232	9.820	322,894	9.3532	-5.13%
2018-06-21	0	1.170	1.140	1.170	1.130	1.180	3,340,000	3,915,300	1.1722	9.820	9.568	9.820	9.484	9.904	397,957	9.8385	0.00%
2018-06-20	0	1.170	1.140	1.170	1.130	1.170	390,000	449,200	1.1518	9.820	9.568	9.820	9.484	9.820	46,468	9.6668	-2.50%
2018-06-19	0	1.200	1.170	1.200	1.100	1.210	1,810,000	2,095,600	1.1578	10.07	9.820	10.07	9.232	10.16	215,660	9.7172	-1.64%
2018-06-15	0	1.220	1.170	1.220	1.130	1.230	1,380,000	1,620,900	1.1746	10.24	9.820	10.24	9.484	10.32	164,426	9.8580	-0.81%
2018-06-14	0	1.230	1.230	1.250	1.130	1.300	2,280,000	2,834,600	1.2432	10.32	10.32	10.49	9.484	10.91	271,660	10.434	4.24%
2018-06-13	0	1.180	1.150	1.190	1.130	1.180	3,300,000	3,827,700	1.1599	9.904	9.652	9.988	9.484	9.904	393,191	9.7350	2.61%
2018-06-12	0	1.150	1.150	1.160	1.100	1.190	4,970,000	5,788,100	1.1646	9.652	9.652	9.736	9.232	9.988	592,170	9.7744	4.55%
2018-06-11	0	1.100	1.090	1.100	1.090	1.160	1,540,000	1,711,600	1.1114	9.232	9.148	9.232	9.148	9.736	183,489	9.3281	0.00%
2018-06-08	0	1.100	1.080	1.100	1.080	1.150	4,700,000	5,264,600	1.1201	9.232	9.064	9.232	9.064	9.652	560,000	9.4011	0.00%
2018-06-07	0	1.100	1.100	1.120	1.070	1.110	250,000	274,800	1.0992	9.232	9.232	9.400	8.980	9.316	29,787	9.2254	0.92%
2018-06-06	0	1.090	1.090	1.100	1.060	1.110	1,490,000	1,623,200	1.0894	9.148	9.148	9.232	8.896	9.316	177,532	9.1431	-3.54%
2018-06-05	0	1.130	1.130	1.140	1.100	1.160	800,000	895,400	1.1193	9.484	9.484	9.568	9.232	9.736	95,319	9.3937	0.89%
2018-06-04	0	1.120	1.120	1.150	1.120	1.170	890,000	1,017,600	1.1434	9.400	9.400	9.652	9.400	9.820	106,043	9.5961	0.90%
2018-06-01	0	1.110	1.110	1.130	1.050	1.150	240,000	269,100	1.1213	9.316	9.316	9.484	8.812	9.652	28,596	9.4105	0.00%
2018-05-31	0	1.110	1.110	1.120	1.090	1.190	1,750,000	1,964,400	1.1225	9.316	9.316	9.400	9.148	9.988	208,511	9.4211	-4.31%
2018-05-30	0	1.160	1.150	1.160	1.140	1.200	2,510,000	2,948,700	1.1748	9.736	9.652	9.736	9.568	10.07	299,064	9.8598	-3.33%
2018-05-29	0	1.200	1.200	1.210	1.140	1.220	4,490,000	5,402,000	1.2031	10.07	10.07	10.16	9.568	10.24	534,979	10.098	0.00%
2018-05-28	0	1.200	1.180	1.210	1.200	1.300	5,740,000	7,207,600	1.2557	10.07	9.904	10.16	10.07	10.91	683,915	10.539	-3.23%
2018-05-25	0	1.240	1.230	1.240	1.220	1.320	1,120,000	1,400,707	1.2506	10.41	10.32	10.41	10.24	11.08	133,447	10.496	-3.88%
2018-05-24	0	1.290	1.280	1.290	1.250	1.300	670,000	857,700	1.2801	10.83	10.74	10.83	10.49	10.91	79,830	10.744	-0.77%
2018-05-23	0	1.300	1.300	1.310	1.280	1.350	1,780,000	2,356,900	1.3241	10.91	10.91	10.99	10.74	11.33	212,085	11.113	-3.70%
2018-05-21	0	1.350	1.340	1.350	1.330	1.390	7,880,000	10,757,800	1.3652	11.33	11.25	11.33	11.16	11.67	938,894	11.458	1.50%
2018-05-18	0	1.330	1.320	1.340	1.320	1.370	1,180,000	1,588,100	1.3458	11.16	11.08	11.25	11.08	11.50	140,596	11.296	-2.21%
2018-05-17	0	1.360	1.350	1.370	1.300	1.390	5,840,000	7,788,000	1.3336	11.41	11.33	11.50	10.91	11.67	695,830	11.192	0.74%
2018-05-16	0	1.350	1.340	1.350	1.290	1.380	1,760,000	2,350,500	1.3355	11.33	11.25	11.33	10.83	11.58	209,702	11.209	5.47%
2018-05-15	0	1.280	1.270	1.280	1.240	1.300	2,970,000	3,730,100	1.2559	10.74	10.66	10.74	10.41	10.91	353,872	10.541	1.59%
2018-05-14	0	1.260	1.240	1.270	1.220	1.370	3,940,000	4,985,600	1.2654	10.57	10.41	10.66	10.24	11.50	469,447	10.620	-3.82%
2018-05-11	0	1.310	1.310	1.320	1.290	1.400	6,230,000	8,219,500	1.3193	10.99	10.99	11.08	10.83	11.75	742,298	11.073	-1.50%
2018-05-10	0	1.330	1.290	1.340	1.270	1.480	15,082,000	20,331,700	1.3481	11.16	10.83	11.25	10.66	12.42	1,797,004	11.314	3.10%
2018-05-09	0	1.290	1.280	1.290	1.110	1.300	2,960,000	3,665,400	1.2383	10.83	10.74	10.83	9.316	10.91	352,681	10.393	15.18%
2018-05-08	0	1.120	1.120	1.150	1.100	1.170	1,230,000	1,402,800	1.1405	9.400	9.400	9.652	9.232	9.820	146,553	9.5720	2.75%
2018-05-07	0	1.090	1.080	1.090	1.090	1.130	960,000	1,064,100	1.1084	9.148	9.064	9.148	9.148	9.484	114,383	9.3030	0.00%
2018-05-04	0	1.090	1.090	1.100	1.080	1.110	800,000	877,000	1.0963	9.148	9.148	9.232	9.064	9.316	95,319	9.2007	-0.91%
2018-05-03	0	1.100	1.100	1.130	1.090	1.150	900,000	1,006,000	1.1178	9.232	9.232	9.484	9.148	9.652	107,234	9.3813	-1.79%
2018-05-02	0	1.120	1.090	1.120	1.050	1.160	2,680,000	2,969,500	1.1080	9.400	9.148	9.400	8.812	9.736	319,319	9.2995	1.82%
2018-04-30	0	1.100	1.100	1.120	0.980	1.100	2,940,000	3,084,200	1.0490	9.232	9.232	9.400	8.225	9.232	350,298	8.8045	15.79%
2018-04-27	0	0.950	0.940	0.960	0.860	0.960	1,310,000	1,192,200	0.9101	7.973	7.889	8.057	7.218	8.057	156,085	7.6381	4.40%
2018-04-26	0	0.910	0.910	0.940	0.900	0.940	530,000	481,400	0.9083	7.638	7.638	7.889	7.554	7.889	63,149	7.6232	0.00%
2018-04-25	0	0.910	0.910	0.930	0.900	0.920	450,000	411,300	0.9140	7.638	7.638	7.805	7.554	7.721	53,617	7.6711	-2.15%
2018-04-24	0	0.930	0.930	0.940	0.900	0.940	820,000	754,800	0.9205	7.805	7.805	7.889	7.554	7.889	97,702	7.7255	1.09%
2018-04-23	0	0.920	0.920	0.930	0.880	1.040	3,080,000	2,908,800	0.9444	7.721	7.721	7.805	7.386	8.729	366,979	7.9263	-2.13%
2018-04-20	0	0.940	0.940	0.950	0.940	1.030	3,990,000	3,839,500	0.9623	7.889	7.889	7.973	7.889	8.645	475,404	8.0763	-11.32%
2018-04-19	0	1.060	1.040	1.060	1.060	1.060	110,000	116,600	1.0600	8.896	8.729	8.896	8.896	8.896	13,106	8.8964	1.92%
2018-04-18	0	1.040	1.030	1.040	1.020	1.040	2,360,000	2,449,700	1.0380	8.729	8.645	8.729	8.561	8.729	281,191	8.7119	-0.95%
2018-04-17	0	1.050	1.050	1.070	1.030	1.080	4,040,000	4,235,000	1.0483	8.812	8.812	8.980	8.645	9.064	481,362	8.7980	0.00%
2018-04-16	0	1.050	1.050	1.060	1.050	1.110	3,540,000	3,808,200	1.0758	8.812	8.812	8.896	8.812	9.316	421,787	9.0287	-5.41%
2018-04-13	0	1.110	1.080	1.110	1.080	1.120	280,000	308,400	1.1014	9.316	9.064	9.316	9.064	9.400	33,362	9.2441	1.83%
2018-04-12	0	1.090	1.070	1.120	1.060	1.100	320,000	346,900	1.0841	9.148	8.980	9.400	8.896	9.232	38,128	9.0984	3.81%
2018-04-11	0	1.050	1.050	1.060	1.050	1.090	370,000	392,300	1.0603	8.812	8.812	8.896	8.812	9.148	44,085	8.8987	0.00%
2018-04-10	0	1.050	1.050	1.090	1.040	1.140	1,660,000	1,808,400	1.0894	8.812	8.812	9.148	8.729	9.568	197,787	9.1432	-0.94%
2018-04-09	0	1.060	1.040	1.070	1.020	1.060	5,420,000	5,636,200	1.0399	8.896	8.729	8.980	8.561	8.896	645,787	8.7276	0.95%
2018-04-06	0	1.050	1.050	1.080	1.020	1.070	800,000	837,200	1.0465	8.812	8.812	9.064	8.561	8.980	95,319	8.7831	-5.41%
2018-04-04	0	1.110	1.110	1.120	1.100	1.160	7,910,000	8,864,200	1.1206	9.316	9.316	9.400	9.232	9.736	942,468	9.4053	0.00%
2018-04-03	0	1.110	1.090	1.120	1.050	1.130	430,000	467,400	1.0870	9.316	9.148	9.400	8.812	9.484	51,234	9.1228	-1.77%
2018-03-29	0	1.130	1.130	1.140	1.050	1.140	8,660,000	9,519,300	1.0992	9.484	9.484	9.568	8.812	9.568	1,031,830	9.2256	2.73%
2018-03-28	0	1.100	1.080	1.120	1.100	1.120	230,000	255,200	1.1096	9.232	9.064	9.400	9.232	9.400	27,404	9.3124	-2.65%
2018-03-27	0	1.130	1.120	1.140	1.100	1.140	2,100,000	2,333,300	1.1111	9.484	9.400	9.568	9.232	9.568	250,213	9.3253	2.73%
2018-03-26	0	1.100	1.100	1.140	1.090	1.150	890,000	996,000	1.1191	9.232	9.232	9.568	9.148	9.652	106,043	9.3925	1.85%
2018-03-23	0	1.080	1.080	1.090	1.020	1.080	550,000	582,100	1.0584	9.064	9.064	9.148	8.561	9.064	65,532	8.8827	-3.57%
2018-03-22	0	1.120	1.110	1.140	1.110	1.170	2,490,000	2,828,900	1.1361	9.400	9.316	9.568	9.316	9.820	296,681	9.5352	-4.27%
2018-03-21	0	1.170	1.140	1.170	1.110	1.170	2,750,000	3,152,200	1.1463	9.820	9.568	9.820	9.316	9.820	327,660	9.6204	2.63%
2018-03-20	0	1.140	1.110	1.140	1.110	1.160	610,000	690,300	1.1316	9.568	9.316	9.568	9.316	9.736	72,681	9.4977	0.88%
2018-03-19	0	1.130	1.130	1.140	1.130	1.190	720,000	834,900	1.1596	9.484	9.484	9.568	9.484	9.988	85,787	9.7322	-2.59%
2018-03-16	0	1.160	1.160	1.180	1.140	1.210	4,220,000	4,890,800	1.1590	9.736	9.736	9.904	9.568	10.16	502,809	9.7270	-4.92%
2018-03-15	0	1.220	1.200	1.230	1.200	1.290	3,920,000	4,835,500	1.2335	10.24	10.07	10.32	10.07	10.83	467,064	10.353	0.83%
2018-03-14	0	1.210	1.190	1.210	1.140	1.240	1,530,000	1,826,900	1.1941	10.16	9.988	10.16	9.568	10.41	182,298	10.022	-3.97%
2018-03-13	0	1.260	1.230	1.280	1.220	1.350	1,370,000	1,717,900	1.2539	10.57	10.32	10.74	10.24	11.33	163,234	10.524	-3.08%
2018-03-12	0	1.300	1.280	1.310	1.270	1.300	180,000	232,100	1.2894	10.91	10.74	10.99	10.66	10.91	21,447	10.822	-1.52%
2018-03-09	0	1.320	1.300	1.340	1.320	1.380	310,000	413,700	1.3345	11.08	10.91	11.25	11.08	11.58	36,936	11.200	1.54%
2018-03-08	0	1.300	1.290	1.320	1.230	1.380	2,540,000	3,303,500	1.3006	10.91	10.83	11.08	10.32	11.58	302,638	10.916	1.56%
2018-03-07	0	1.280	1.260	1.290	1.260	1.420	3,870,000	4,988,400	1.2890	10.74	10.57	10.83	10.57	11.92	461,106	10.818	-11.11%
2018-03-06	0	1.440	1.440	1.480	1.440	1.500	480,000	703,800	1.4663	12.09	12.09	12.42	12.09	12.59	57,191	12.306	-2.70%
2018-03-05	0	1.480	1.480	1.510	1.460	1.640	980,000	1,481,900	1.5121	12.42	12.42	12.67	12.25	13.76	116,766	12.691	-6.33%
2018-03-02	0	1.580	1.560	1.580	1.460	1.660	2,325,000	3,581,150	1.5403	13.26	13.09	13.26	12.25	13.93	277,021	12.927	-1.86%
2018-03-01	0	1.610	1.610	1.620	1.420	1.670	8,165,000	12,960,350	1.5873	13.51	13.51	13.60	11.92	14.02	972,851	13.322	13.38%
2018-02-28	0	1.420	1.400	1.420	1.130	1.430	15,890,000	19,498,200	1.2271	11.92	11.75	11.92	9.484	12.00	1,893,277	10.299	23.48%
2018-02-27	0	1.150	1.130	1.150	1.130	1.150	160,000	181,900	1.1369	9.652	9.484	9.652	9.484	9.652	19,064	9.5416	1.77%
2018-02-26	0	1.130	1.110	1.130	1.100	1.150	3,900,000	4,329,800	1.1102	9.484	9.316	9.484	9.232	9.652	464,681	9.3178	0.00%
2018-02-23	0	1.130	1.110	1.130	1.060	1.170	4,470,000	4,961,800	1.1100	9.484	9.316	9.484	8.896	9.820	532,596	9.3163	0.00%
2018-02-22	0	1.130	1.130	1.160	1.010	1.180	850,000	981,600	1.1548	9.484	9.484	9.736	8.477	9.904	101,277	9.6923	0.89%
2018-02-21	0	1.120	1.120	1.140	1.100	1.130	240,000	269,100	1.1213	9.400	9.400	9.568	9.232	9.484	28,596	9.4105	2.75%
2018-02-20	0	1.090	1.080	1.120	1.080	1.120	240,000	264,600	1.1025	9.148	9.064	9.400	9.064	9.400	28,596	9.2531	-1.80%
2018-02-15	0	1.110	1.100	1.110	1.100	1.120	80,000	89,100	1.1138	9.316	9.232	9.316	9.232	9.400	9,532	9.3475	2.78%
2018-02-14	0	1.080	1.080	1.100	1.050	1.080	80,000	84,800	1.0600	9.064	9.064	9.232	8.812	9.064	9,532	8.8964	-0.92%
2018-02-13	0	1.090	1.090	1.120	1.080	1.160	720,000	807,500	1.1215	9.148	9.148	9.400	9.064	9.736	85,787	9.4128	0.00%
2018-02-12	0	1.090	1.090	1.110	1.080	1.180	2,320,000	2,558,500	1.1028	9.148	9.148	9.316	9.064	9.904	276,426	9.2557	-8.40%
2018-02-09	0	1.190	1.170	1.190	0.980	1.210	2,480,000	2,616,400	1.0550	9.988	9.820	9.988	8.225	10.16	295,489	8.8545	5.31%
2018-02-08	0	1.130	1.110	1.130	1.100	1.200	1,540,000	1,739,100	1.1293	9.484	9.316	9.484	9.232	10.07	183,489	9.4779	-2.59%
2018-02-07	0	1.160	1.130	1.160	1.110	1.250	2,530,000	2,983,900	1.1794	9.736	9.484	9.736	9.316	10.49	301,447	9.8986	4.50%
2018-02-06	0	1.110	1.110	1.120	1.080	1.190	2,110,000	2,337,800	1.1080	9.316	9.316	9.400	9.064	9.988	251,404	9.2990	-6.72%
2018-02-05	0	1.190	1.170	1.190	1.100	1.280	4,190,000	4,823,900	1.1513	9.988	9.820	9.988	9.232	10.74	499,234	9.6626	-8.46%
2018-02-02	0	1.300	1.300	1.320	1.300	1.300	160,000	208,100	1.3006	10.91	10.91	11.08	10.91	10.91	19,064	10.916	0.00%
2018-02-01	0	1.300	1.300	1.330	1.280	1.370	1,270,000	1,684,900	1.3267	10.91	10.91	11.16	10.74	11.50	151,319	11.135	2.36%
2018-01-31	0	1.270	1.270	1.280	1.080	1.390	4,520,000	5,517,300	1.2206	10.66	10.66	10.74	9.064	11.67	538,553	10.245	-8.63%
2018-01-30	0	1.390	1.380	1.400	1.350	1.530	7,890,000	11,082,500	1.4046	11.67	11.58	11.75	11.33	12.84	940,085	11.789	-12.03%
2018-01-29	0	1.580	1.550	1.580	1.520	1.650	610,000	966,700	1.5848	13.26	13.01	13.26	12.76	13.85	72,681	13.301	-1.25%
2018-01-26	0	1.600	1.580	1.600	1.500	1.670	1,400,000	2,216,000	1.5829	13.43	13.26	13.43	12.59	14.02	166,809	13.285	1.91%
2018-01-25	0	1.570	1.570	1.580	1.500	1.700	1,120,000	1,777,700	1.5872	13.18	13.18	13.26	12.59	14.27	133,447	13.321	-5.99%
2018-01-24	0	1.670	1.660	1.680	1.650	1.750	1,330,000	2,234,800	1.6803	14.02	13.93	14.10	13.85	14.69	158,468	14.103	-2.91%
2018-01-23	0	1.720	1.700	1.720	1.700	1.820	1,290,000	2,254,700	1.7478	14.44	14.27	14.44	14.27	15.28	153,702	14.669	-4.44%
2018-01-22	0	1.800	1.780	1.800	1.760	1.830	970,000	1,738,300	1.7921	15.11	14.94	15.11	14.77	15.36	115,574	15.041	0.00%
2018-01-19	0	1.800	1.790	1.810	1.770	1.830	1,460,000	2,623,200	1.7967	15.11	15.02	15.19	14.86	15.36	173,957	15.080	1.69%
2018-01-18	0	1.770	1.780	1.790	1.700	1.830	2,800,000	4,972,400	1.7759	14.86	14.94	15.02	14.27	15.36	333,617	14.905	4.12%
2018-01-17	0	1.700	1.700	1.730	1.680	1.800	3,100,000	5,306,900	1.7119	14.27	14.27	14.52	14.10	15.11	369,362	14.368	-6.08%
2018-01-16	0	1.810	1.790	1.810	1.790	1.860	1,030,000	1,876,400	1.8217	15.19	15.02	15.19	15.02	15.61	122,723	15.290	-1.09%
2018-01-15	0	1.830	1.830	1.850	1.780	1.860	1,390,000	2,551,600	1.8357	15.36	15.36	15.53	14.94	15.61	165,617	15.407	2.81%
2018-01-12	0	1.780	1.750	1.780	1.700	1.790	1,480,000	2,585,500	1.7470	14.94	14.69	14.94	14.27	15.02	176,340	14.662	0.00%
2018-01-11	0	1.780	1.780	1.790	1.780	1.800	550,000	982,100	1.7856	14.94	14.94	15.02	14.94	15.11	65,532	14.987	-1.11%
2018-01-10	0	1.800	1.800	1.810	1.790	1.820	950,000	1,714,800	1.8051	15.11	15.11	15.19	15.02	15.28	113,191	15.150	0.00%
2018-01-09	0	1.800	1.800	1.810	1.780	1.840	510,000	920,300	1.8045	15.11	15.11	15.19	14.94	15.44	60,766	15.145	-2.17%
2018-01-08	0	1.840	1.840	1.850	1.820	1.890	870,000	1,616,600	1.8582	15.44	15.44	15.53	15.28	15.86	103,660	15.595	-1.60%
2018-01-05	0	1.870	1.850	1.870	1.790	1.890	2,980,000	5,454,300	1.8303	15.69	15.53	15.69	15.02	15.86	355,064	15.361	2.75%
2018-01-04	0	1.820	1.810	1.820	1.810	1.890	3,320,000	6,107,500	1.8396	15.28	15.19	15.28	15.19	15.86	395,574	15.440	-0.55%
2018-01-03	0	1.830	1.800	1.830	1.790	1.940	2,080,000	3,836,900	1.8447	15.36	15.11	15.36	15.02	16.28	247,830	15.482	2.23%
2018-01-02	0	1.790	1.760	1.830	1.780	1.900	5,570,000	10,419,300	1.8706	15.02	14.77	15.36	14.94	15.95	663,660	15.700	-5.79%
2017-12-29	0	1.900	1.890	1.910	1.880	1.990	2,720,000	5,192,800	1.9091	15.95	15.86	16.03	15.78	16.70	324,085	16.023	-3.06%
2017-12-28	0	1.960	1.960	1.990	1.940	2.030	2,880,000	5,712,900	1.9836	16.45	16.45	16.70	16.28	17.04	343,149	16.648	-3.92%
2017-12-27	0	2.040	2.010	2.040	2.000	2.100	820,000	1,665,700	2.0313	17.12	16.87	17.12	16.79	17.62	97,702	17.049	-0.97%
2017-12-22	0	2.060	2.060	2.070	2.000	2.070	840,000	1,718,500	2.0458	17.29	17.29	17.37	16.79	17.37	100,085	17.170	0.49%
2017-12-21	0	2.050	2.030	2.060	1.990	2.080	540,000	1,099,800	2.0367	17.21	17.04	17.29	16.70	17.46	64,340	17.093	1.49%
2017-12-20	0	2.020	2.020	2.040	2.000	2.150	980,000	2,010,100	2.0511	16.95	16.95	17.12	16.79	18.04	116,766	17.215	-3.35%
2017-12-19	0	2.090	2.090	2.100	2.070	2.250	4,440,000	9,610,800	2.1646	17.54	17.54	17.62	17.37	18.88	529,021	18.167	-3.69%
2017-12-18	0	2.170	2.140	2.170	2.000	2.180	4,620,000	9,627,000	2.0838	18.21	17.96	18.21	16.79	18.30	550,468	17.489	10.71%
2017-12-15	0	1.960	1.950	1.970	1.880	2.040	3,160,000	6,103,600	1.9315	16.45	16.37	16.53	15.78	17.12	376,511	16.211	2.62%
2017-12-14	0	1.910	1.900	1.930	1.890	2.070	5,180,000	10,038,600	1.9380	16.03	15.95	16.20	15.86	17.37	617,191	16.265	-5.91%
2017-12-13	0	2.030	2.020	2.030	2.020	2.130	2,910,000	5,988,700	2.0580	17.04	16.95	17.04	16.95	17.88	346,723	17.272	-5.14%
2017-12-12	0	2.140	2.130	2.150	2.100	2.300	6,860,000	14,991,800	2.1854	17.96	17.88	18.04	17.62	19.30	817,362	18.342	1.90%
2017-12-11	0	2.100	2.090	2.110	1.950	2.450	26,570,000	56,434,200	2.1240	17.62	17.54	17.71	16.37	20.56	3,165,787	17.826	11.11%
2017-12-08	0	1.890	1.870	1.900	1.850	1.980	1,230,000	2,317,800	1.8844	15.86	15.69	15.95	15.53	16.62	146,553	15.815	1.07%
2017-12-07	0	1.870	1.870	1.880	1.850	1.980	2,150,000	4,088,700	1.9017	15.69	15.69	15.78	15.53	16.62	256,170	15.961	-1.58%
2017-12-06	0	1.900	1.890	1.900	1.800	2.000	2,380,000	4,413,900	1.8546	15.95	15.86	15.95	15.11	16.79	283,574	15.565	-5.00%
2017-12-05	0	2.000	1.960	2.030	1.950	2.010	940,000	1,870,400	1.9898	16.79	16.45	17.04	16.37	16.87	112,000	16.700	-2.91%
2017-12-04	0	2.060	2.020	2.070	1.980	2.090	1,476,011	2,978,021	2.0176	17.29	16.95	17.37	16.62	17.54	175,865	16.934	-1.44%
2017-12-01	0	2.090	2.070	2.100	1.950	2.120	3,370,000	6,813,000	2.0217	17.54	17.37	17.62	16.37	17.79	401,532	16.968	3.47%
2017-11-30	0	2.020	2.010	2.020	1.990	2.040	1,260,000	2,538,400	2.0146	16.95	16.87	16.95	16.70	17.12	150,128	16.908	-3.81%
2017-11-29	0	2.100	2.100	2.130	2.050	2.150	1,900,000	3,973,300	2.0912	17.62	17.62	17.88	17.21	18.04	226,383	17.551	0.00%
2017-11-28	0	2.100	2.080	2.100	1.980	2.100	1,590,000	3,251,000	2.0447	17.62	17.46	17.62	16.62	17.62	189,447	17.160	-1.87%
2017-11-27	0	2.140	2.120	2.150	2.080	2.200	650,000	1,392,300	2.1420	17.96	17.79	18.04	17.46	18.46	77,447	17.978	0.94%
2017-11-24	0	2.120	2.100	2.120	2.090	2.160	1,960,000	4,119,100	2.1016	17.79	17.62	17.79	17.54	18.13	233,532	17.638	-3.64%
2017-11-23	0	2.200	2.150	2.210	2.140	2.220	830,000	1,796,500	2.1645	18.46	18.04	18.55	17.96	18.63	98,894	18.166	3.29%
2017-11-22	0	2.130	2.120	2.130	2.120	2.270	1,930,000	4,179,000	2.1653	17.88	17.79	17.88	17.79	19.05	229,957	18.173	-6.58%
2017-11-21	0	2.280	2.260	2.280	2.210	2.280	2,260,000	5,082,000	2.2487	19.14	18.97	19.14	18.55	19.14	269,277	18.873	-0.44%
2017-11-20	0	2.290	2.250	2.300	2.250	2.350	1,580,000	3,637,800	2.3024	19.22	18.88	19.30	18.88	19.72	188,255	19.324	0.44%
2017-11-17	0	2.280	2.270	2.300	2.250	2.350	1,560,000	3,573,500	2.2907	19.14	19.05	19.30	18.88	19.72	185,872	19.226	-1.30%
2017-11-16	0	2.310	2.300	2.340	2.250	2.310	2,870,000	6,548,700	2.2818	19.39	19.30	19.64	18.88	19.39	341,957	19.151	0.00%
2017-11-15	0	2.310	2.310	2.320	2.260	2.450	2,450,000	5,677,800	2.3175	19.39	19.39	19.47	18.97	20.56	291,915	19.450	-5.33%
2017-11-14	0	2.440	2.440	2.450	2.380	2.500	3,330,000	8,097,200	2.4316	20.48	20.48	20.56	19.98	20.98	396,766	20.408	0.83%
2017-11-13	0	2.420	2.390	2.430	2.390	2.510	1,230,000	2,990,600	2.4314	20.31	20.06	20.39	20.06	21.07	146,553	20.406	-0.82%
2017-11-10	0	2.440	2.400	2.450	2.300	2.460	2,950,000	7,021,700	2.3802	20.48	20.14	20.56	19.30	20.65	351,489	19.977	4.27%
2017-11-09	0	2.340	2.340	2.360	2.280	2.470	2,172,650	5,136,027	2.3639	19.64	19.64	19.81	19.14	20.73	258,869	19.840	-4.49%
2017-11-08	0	2.450	2.440	2.450	2.380	2.520	2,140,000	5,291,400	2.4726	20.56	20.48	20.56	19.98	21.15	254,979	20.752	-1.21%
2017-11-07	0	2.480	2.470	2.480	2.400	2.500	2,650,000	6,516,100	2.4589	20.81	20.73	20.81	20.14	20.98	315,745	20.637	2.90%
2017-11-06	0	2.410	2.390	2.420	2.330	2.450	3,910,000	9,328,117	2.3857	20.23	20.06	20.31	19.56	20.56	465,872	20.023	2.99%
2017-11-03	0	2.340	2.340	2.350	2.050	2.350	3,730,000	8,229,400	2.2063	19.64	19.64	19.72	17.21	19.72	444,426	18.517	15.27%
2017-11-02	0	2.030	2.020	2.050	1.990	2.310	8,431,770	17,479,657	2.0731	17.04	16.95	17.21	16.70	19.39	1,004,636	17.399	-12.12%
2017-11-01	0	2.310	2.250	2.310	2.250	2.340	1,330,000	3,044,600	2.2892	19.39	18.88	19.39	18.88	19.64	158,468	19.213	0.87%
2017-10-31	0	2.290	2.270	2.290	2.240	2.370	2,090,000	4,764,100	2.2795	19.22	19.05	19.22	18.80	19.89	249,021	19.131	-0.43%
2017-10-30	0	2.300	2.280	2.340	2.130	2.470	3,140,000	7,212,800	2.2971	19.30	19.14	19.64	17.88	20.73	374,128	19.279	-0.43%
2017-10-27	0	2.310	2.280	2.350	2.000	2.390	3,320,000	7,481,800	2.2536	19.39	19.14	19.72	16.79	20.06	395,574	18.914	-2.94%
2017-10-26	0	2.380	2.360	2.380	2.330	2.470	3,720,000	8,914,000	2.3962	19.98	19.81	19.98	19.56	20.73	443,234	20.111	-5.56%
2017-10-25	0	2.520	2.510	2.560	2.510	2.580	1,390,000	3,522,500	2.5342	21.15	21.07	21.49	21.07	21.65	165,617	21.269	-2.33%
2017-10-24	0	2.580	2.580	2.590	2.430	2.640	4,530,000	11,411,600	2.5191	21.65	21.65	21.74	20.39	22.16	539,745	21.143	-0.77%
2017-10-23	0	2.600	2.550	2.600	2.500	2.650	2,275,900	5,891,540	2.5887	21.82	21.40	21.82	20.98	22.24	271,171	21.726	1.56%
2017-10-20	0	2.560	2.550	2.560	2.550	2.700	2,220,000	5,721,900	2.5774	21.49	21.40	21.49	21.40	22.66	264,511	21.632	0.39%
2017-10-19	0	2.550	2.520	2.570	2.450	2.790	3,190,000	8,337,300	2.6136	21.40	21.15	21.57	20.56	23.42	380,085	21.935	-6.93%
2017-10-18	0	2.740	2.710	2.740	2.550	2.820	3,230,000	8,825,600	2.7324	23.00	22.74	23.00	21.40	23.67	384,851	22.933	5.79%
2017-10-17	0	2.590	2.590	2.640	2.500	2.900	6,520,000	17,460,700	2.6780	21.74	21.74	22.16	20.98	24.34	776,851	22.476	-7.50%
2017-10-16	0	2.800	2.760	2.800	2.340	2.900	16,363,333	44,483,232	2.7185	23.50	23.16	23.50	19.64	24.34	1,949,674	22.816	20.17%
2017-10-13	0	2.330	2.330	2.350	2.170	2.450	8,250,000	19,200,800	2.3274	19.56	19.56	19.72	18.21	20.56	982,979	19.533	10.95%
2017-10-12	0	2.100	2.100	2.110	1.850	2.600	19,606,800	42,357,088	2.1603	17.62	17.62	17.71	15.53	21.82	2,336,129	18.131	-17.65%
2017-10-11	0	2.550	2.490	2.550	2.380	3.000	22,957,658	59,491,500	2.5914	21.40	20.90	21.40	19.98	25.18	2,735,381	21.749	-11.46%
2017-10-10	0	2.880	2.830	2.900	2.300	4.600	44,556,900	147,667,949	3.3141	24.17	23.75	24.34	19.30	38.61	5,308,907	27.815	-28.00%
2017-10-09	1	4.000	3.940	4.070	3.250	4.060	20,869,972	74,248,494	3.5577	33.57	33.07	34.16	27.28	34.07	2,486,635	29.859	24.61%
2017-10-06	0	3.210	3.200	3.220	2.850	3.250	15,678,337	47,961,597	3.0591	26.94	26.86	27.03	23.92	27.28	1,868,057	25.675	9.18%
2017-10-04	0	2.940	2.940	2.950	2.820	2.980	9,240,000	26,937,400	2.9153	24.68	24.68	24.76	23.67	25.01	1,100,936	24.468	0.68%
2017-10-03	0	2.920	2.890	2.910	2.770	2.950	10,091,990	29,009,011	2.8745	24.51	24.26	24.42	23.25	24.76	1,202,450	24.125	5.42%
2017-09-29	0	2.770	2.760	2.770	2.520	2.790	14,500,739	38,939,170	2.6853	23.25	23.16	23.25	21.15	23.42	1,727,748	22.538	9.49%
2017-09-28	0	2.530	2.520	2.530	2.330	2.600	8,453,000	20,848,750	2.4664	21.23	21.15	21.23	19.56	21.82	1,007,166	20.700	9.05%
2017-09-27	0	2.320	2.310	2.320	2.170	2.350	9,260,000	21,053,200	2.2736	19.47	19.39	19.47	18.21	19.72	1,103,319	19.082	6.42%
2017-09-26	0	2.180	2.180	2.190	2.170	2.390	9,403,000	21,465,410	2.2828	18.30	18.30	18.38	18.21	20.06	1,120,357	19.159	0.46%
2017-09-25	0	2.170	2.170	2.180	1.950	2.190	5,720,000	11,813,300	2.0653	18.21	18.21	18.30	16.37	18.38	681,532	17.333	4.33%
2017-09-22	0	2.080	2.090	2.110	2.020	2.130	6,106,360	12,704,352	2.0805	17.46	17.54	17.71	16.95	17.88	727,566	17.461	3.48%
2017-09-21	0	2.010	2.000	2.010	1.940	2.040	5,700,000	11,299,500	1.9824	16.87	16.79	16.87	16.28	17.12	679,149	16.638	4.69%
2017-09-20	0	1.920	1.900	1.920	1.770	1.950	8,020,000	15,168,400	1.8913	16.11	15.95	16.11	14.86	16.37	955,574	15.874	9.09%
2017-09-19	0	1.760	1.760	1.790	1.750	1.820	1,300,000	2,328,500	1.7912	14.77	14.77	15.02	14.69	15.28	154,894	15.033	-3.83%
2017-09-18	0	1.830	1.830	1.840	1.720	1.840	2,780,000	4,996,300	1.7972	15.36	15.36	15.44	14.44	15.44	331,234	15.084	3.39%
2017-09-15	0	1.770	1.770	1.780	1.740	1.800	920,000	1,631,400	1.7733	14.86	14.86	14.94	14.60	15.11	109,617	14.883	-0.56%
2017-09-14	0	1.780	1.770	1.780	1.750	1.850	2,040,000	3,641,300	1.7850	14.94	14.86	14.94	14.69	15.53	243,064	14.981	2.30%
2017-09-13	0	1.740	1.730	1.740	1.600	1.860	5,320,000	9,227,900	1.7346	14.60	14.52	14.60	13.43	15.61	633,872	14.558	-6.45%
2017-09-12	0	1.860	1.850	1.860	1.760	1.920	5,361,600	9,920,560	1.8503	15.61	15.53	15.61	14.77	16.11	638,829	15.529	5.68%
2017-09-11	0	1.760	1.750	1.780	1.500	1.800	9,473,500	16,363,210	1.7273	14.77	14.69	14.94	12.59	15.11	1,128,757	14.497	13.55%
2017-09-08	0	1.550	1.540	1.560	1.380	1.640	10,150,000	15,489,100	1.5260	13.01	12.92	13.09	11.58	13.76	1,209,362	12.808	5.44%
2017-09-07	0	1.470	1.450	1.480	1.380	1.500	6,930,630	10,118,807	1.4600	12.34	12.17	12.42	11.58	12.59	825,777	12.254	6.52%
2017-09-06	0	1.380	1.380	1.390	1.300	1.480	3,310,000	4,603,700	1.3908	11.58	11.58	11.67	10.91	12.42	394,383	11.673	1.47%
2017-09-05	0	1.360	1.350	1.370	0.990	1.510	12,632,700	17,001,924	1.3459	11.41	11.33	11.50	8.309	12.67	1,505,173	11.296	19.30%
2017-09-04	0	1.140	1.110	1.150	1.120	1.250	6,210,000	7,240,900	1.1660	9.568	9.316	9.652	9.400	10.49	739,915	9.7861	-8.80%
2017-09-01	0	1.250	1.230	1.260	1.200	1.320	4,850,000	6,134,300	1.2648	10.49	10.32	10.57	10.07	11.08	577,872	10.615	-6.72%
2017-08-31	0	1.340	1.330	1.340	1.300	1.370	2,900,000	3,879,100	1.3376	11.25	11.16	11.25	10.91	11.50	345,532	11.226	0.00%
2017-08-30	0	1.340	1.340	1.350	1.310	1.390	1,750,000	2,350,100	1.3429	11.25	11.25	11.33	10.99	11.67	208,511	11.271	-1.47%
2017-08-29	0	1.360	1.360	1.370	1.300	1.410	2,037,430	2,779,229	1.3641	11.41	11.41	11.50	10.91	11.83	242,758	11.449	1.49%
2017-08-28	0	1.340	1.340	1.350	1.210	1.380	4,451,420	5,895,260	1.3244	11.25	11.25	11.33	10.16	11.58	530,382	11.115	5.51%
2017-08-25	0	1.270	1.270	1.290	1.170	1.330	6,134,000	7,792,180	1.2703	10.66	10.66	10.83	9.820	11.16	730,860	10.662	9.48%
2017-08-24	0	1.160	1.140	1.160	1.080	1.170	1,330,000	1,513,200	1.1377	9.736	9.568	9.736	9.064	9.820	158,468	9.5489	4.50%
2017-08-22	0	1.110	1.090	1.120	1.080	1.130	3,080,000	3,406,600	1.1060	9.316	9.148	9.400	9.064	9.484	366,979	9.2828	2.78%
2017-08-21	0	1.080	1.080	1.100	0.940	1.130	6,030,000	6,506,100	1.0790	9.064	9.064	9.232	7.889	9.484	718,468	9.0555	14.89%
2017-08-18	0	0.940	0.940	0.950	0.860	0.950	1,498,500	1,363,435	0.9099	7.889	7.889	7.973	7.218	7.973	178,545	7.6364	3.30%
2017-08-17	0	0.910	0.910	0.920	0.870	0.940	820,000	745,900	0.9096	7.638	7.638	7.721	7.302	7.889	97,702	7.6344	-4.21%
2017-08-16	0	0.950	0.930	0.950	0.900	0.970	1,210,000	1,125,000	0.9298	7.973	7.805	7.973	7.554	8.141	144,170	7.8033	6.74%
2017-08-15	0	0.890	0.870	0.890	0.870	0.900	1,580,000	1,397,500	0.8845	7.470	7.302	7.470	7.302	7.554	188,255	7.4234	1.14%
2017-08-14	0	0.880	0.870	0.890	0.870	0.970	4,650,000	4,282,700	0.9210	7.386	7.302	7.470	7.302	8.141	554,043	7.7299	-13.73%
2017-08-11	0	1.020	1.010	1.030	1.000	1.070	1,150,000	1,169,900	1.0173	8.561	8.477	8.645	8.393	8.980	137,021	8.5381	-1.92%
2017-08-10	0	1.040	1.010	1.030	1.010	1.120	3,030,000	3,132,700	1.0339	8.729	8.477	8.645	8.477	9.400	361,021	8.6773	-2.80%
2017-08-09	0	1.070	1.040	1.080	1.030	1.150	1,600,000	1,703,200	1.0645	8.980	8.729	9.064	8.645	9.652	190,638	8.9342	-4.46%
2017-08-08	0	1.120	1.090	1.120	1.040	1.200	4,190,000	4,684,100	1.1179	9.400	9.148	9.400	8.729	10.07	499,234	9.3826	6.67%
2017-08-07	0	1.050	1.040	1.050	1.010	1.070	7,550,000	7,879,600	1.0437	8.812	8.729	8.812	8.477	8.980	899,574	8.7593	-1.87%
2017-08-04	0	1.070	1.040	1.090	1.030	1.150	3,778,100	4,003,705	1.0597	8.980	8.729	9.148	8.645	9.652	450,157	8.8940	-5.31%
2017-08-03	0	1.130	1.120	1.150	1.110	1.220	3,200,000	3,691,500	1.1536	9.484	9.400	9.652	9.316	10.24	381,277	9.6819	-5.83%
2017-08-02	0	1.200	1.170	1.200	1.110	1.300	6,190,000	7,343,000	1.1863	10.07	9.820	10.07	9.316	10.91	737,532	9.9562	-4.76%
2017-08-01	0	1.260	1.260	1.270	1.250	1.360	5,860,000	7,681,000	1.3108	10.57	10.57	10.66	10.49	11.41	698,213	11.001	-5.97%
2017-07-31	0	1.340	1.330	1.340	1.320	1.370	11,881,102	16,071,698	1.3527	11.25	11.16	11.25	11.08	11.50	1,415,621	11.353	1.52%
2017-07-28	0	1.320	1.310	1.330	1.220	1.320	9,830,000	12,487,700	1.2704	11.08	10.99	11.16	10.24	11.08	1,171,234	10.662	1.54%
2017-07-27	0	1.300	1.290	1.300	1.270	1.370	4,380,000	5,696,000	1.3005	10.91	10.83	10.91	10.66	11.50	521,872	10.915	-3.70%
2017-07-26	0	1.350	1.310	1.350	1.300	1.410	4,990,000	6,665,500	1.3358	11.33	10.99	11.33	10.91	11.83	594,553	11.211	-1.46%
2017-07-25	0	1.370	1.350	1.380	1.280	1.500	10,760,000	14,582,600	1.3553	11.50	11.33	11.58	10.74	12.59	1,282,043	11.375	7.03%
2017-07-24	0	1.280	1.280	1.290	1.200	1.400	5,070,000	6,527,200	1.2874	10.74	10.74	10.83	10.07	11.75	604,085	10.805	-9.86%
2017-07-21	0	1.420	1.410	1.420	1.180	1.630	33,190,000	45,022,000	1.3565	11.92	11.83	11.92	9.904	13.68	3,954,553	11.385	2.90%
2017-07-20	0	1.380	1.370	1.380	1.250	1.760	13,774,530	19,856,542	1.4415	11.58	11.50	11.58	10.49	14.77	1,641,221	12.099	-21.59%
2017-07-19	0	1.760	1.760	1.780	0.950	2.480	20,380,000	36,574,100	1.7946	14.77	14.77	14.94	7.973	20.81	2,428,255	15.062	-29.60%
2017-07-18	0	2.500	2.490	2.500	2.440	2.560	15,210,000	37,932,600	2.4939	20.98	20.90	20.98	20.48	21.49	1,812,255	20.931	-1.96%
2017-07-17	0	2.550	2.550	2.560	2.540	2.670	9,720,000	25,084,800	2.5807	21.40	21.40	21.49	21.32	22.41	1,158,128	21.660	-4.14%
2017-07-14	0	2.660	2.650	2.660	2.500	2.660	8,760,000	22,495,300	2.5680	22.33	22.24	22.33	20.98	22.33	1,043,745	21.552	0.76%
2017-07-13	0	2.640	2.600	2.650	2.560	2.690	5,990,000	15,662,300	2.6147	22.16	21.82	22.24	21.49	22.58	713,702	21.945	0.00%
2017-07-12	0	2.640	2.620	2.630	2.580	2.750	10,970,000	29,140,100	2.6563	22.16	21.99	22.07	21.65	23.08	1,307,064	22.294	-5.38%
2017-07-11	0	2.790	2.770	2.790	2.490	2.790	20,080,000	52,837,100	2.6313	23.42	23.25	23.42	20.90	23.42	2,392,511	22.084	1.09%
2017-07-10	0	2.760	2.760	2.780	2.510	2.780	22,270,000	57,675,000	2.5898	23.16	23.16	23.33	21.07	23.33	2,653,447	21.736	2.22%
2017-07-07	0	2.700	2.670	2.710	2.660	2.890	2,275,000	6,199,900	2.7252	22.66	22.41	22.74	22.33	24.26	271,064	22.872	-6.57%
2017-07-06	0	2.890	2.780	2.890	2.640	2.940	2,000,000	5,643,500	2.8218	24.26	23.33	24.26	22.16	24.68	238,298	23.683	0.35%
2017-07-05	0	2.880	2.840	2.880	2.820	3.050	6,360,590	18,506,793	2.9096	24.17	23.84	24.17	23.67	25.60	757,858	24.420	0.35%
2017-07-04	0	2.870	2.830	2.850	2.500	2.900	11,359,000	31,672,700	2.7883	24.09	23.75	23.92	20.98	24.34	1,353,413	23.402	10.38%
2017-07-03	0	2.600	2.510	2.600	2.450	2.700	3,940,000	9,963,800	2.5289	21.82	21.07	21.82	20.56	22.66	469,447	21.225	8.33%
2017-06-30	0	2.400	2.400	2.480	2.100	2.520	1,090,000	2,665,500	2.4454	20.14	20.14	20.81	17.62	21.15	129,872	20.524	13.74%
2017-06-29	0	2.110	2.110	2.150	1.880	2.280	4,160,000	8,410,300	2.0217	17.71	17.71	18.04	15.78	19.14	495,660	16.968	-10.21%
2017-06-28	0	2.350	2.320	2.350	2.350	2.550	1,543,968	3,726,266	2.4134	19.72	19.47	19.72	19.72	21.40	183,962	20.256	-6.75%
2017-06-27	0	2.520	2.430	2.520	2.450	2.700	1,960,000	4,930,400	2.5155	21.15	20.39	21.15	20.56	22.66	233,532	21.112	-4.55%
2017-06-26	0	2.640	2.600	2.640	2.540	2.900	2,430,000	6,450,300	2.6544	22.16	21.82	22.16	21.32	24.34	289,532	22.278	-7.37%
2017-06-23	0	2.850	2.800	2.870	2.510	2.900	5,020,873	13,614,144	2.7115	23.92	23.50	24.09	21.07	24.34	598,232	22.757	4.01%
2017-06-22	0	2.740	2.730	2.750	2.700	3.050	3,970,000	11,302,900	2.8471	23.00	22.91	23.08	22.66	25.60	473,021	23.895	-6.16%
2017-06-21	0	2.920	2.920	2.950	2.650	3.050	4,092,000	11,935,920	2.9169	24.51	24.51	24.76	22.24	25.60	487,557	24.481	6.96%
2017-06-20	0	2.730	2.730	2.770	2.600	2.780	3,354,000	9,043,400	2.6963	22.91	22.91	23.25	21.82	23.33	399,626	22.630	1.49%
2017-06-19	0	2.690	2.670	2.700	2.320	2.750	4,860,000	12,390,500	2.5495	22.58	22.41	22.66	19.47	23.08	579,064	21.397	6.75%
2017-06-16	0	2.520	2.510	2.550	2.250	2.750	9,013,819	22,459,254	2.4916	21.15	21.07	21.40	18.88	23.08	1,073,987	20.912	13.00%
2017-06-15	0	2.230	2.250	2.260	1.800	2.250	10,120,000	20,012,400	1.9775	18.72	18.88	18.97	15.11	18.88	1,205,787	16.597	28.16%
2017-06-14	0	1.740	1.710	1.740	1.620	1.820	4,690,000	8,092,500	1.7255	14.60	14.35	14.60	13.60	15.28	558,809	14.482	0.58%
2017-06-13	0	1.730	1.690	1.740	1.700	1.760	1,080,000	1,867,200	1.7289	14.52	14.18	14.60	14.27	14.77	128,681	14.510	-1.70%
2017-06-12	0	1.760	1.700	1.760	1.700	1.770	300,000	515,900	1.7197	14.77	14.27	14.77	14.27	14.86	35,745	14.433	-2.22%
2017-06-09	0	1.800	1.780	1.800	1.650	1.820	2,333,300	4,099,010	1.7567	15.11	14.94	15.11	13.85	15.28	278,010	14.744	-1.10%
2017-06-08	0	1.820	1.790	1.850	1.770	1.870	6,120,000	11,242,600	1.8370	15.28	15.02	15.53	14.86	15.69	729,191	15.418	0.00%
2017-06-07	0	1.820	1.800	1.850	1.760	1.920	3,270,000	6,076,000	1.8581	15.28	15.11	15.53	14.77	16.11	389,617	15.595	4.00%
2017-06-06	0	1.750	1.740	1.760	1.610	1.800	2,230,000	3,838,200	1.7212	14.69	14.60	14.77	13.51	15.11	265,702	14.445	4.17%
2017-06-05	0	1.680	1.670	1.680	1.600	1.820	2,870,000	4,849,200	1.6896	14.10	14.02	14.10	13.43	15.28	341,957	14.181	8.39%
2017-06-02	0	1.550	1.500	1.550	1.530	1.650	2,380,000	3,751,900	1.5764	13.01	12.59	13.01	12.84	13.85	283,574	13.231	-3.13%
2017-06-01	0	1.600	1.590	1.630	1.280	1.780	7,410,000	11,315,600	1.5271	13.43	13.34	13.68	10.74	14.94	882,894	12.816	0.00%
2017-05-31	0	1.600	1.510	1.600	0.870	2.080	23,959,540	40,632,178	1.6959	13.43	12.67	13.43	7.302	17.46	2,854,754	14.233	0.63%
2017-05-29	0	1.590	1.560	1.600	1.060	1.600	16,080,000	21,250,600	1.3216	13.34	13.09	13.43	8.896	13.43	1,915,915	11.092	50.00%
2017-05-26	0	1.060	1.050	1.080	1.040	1.100	690,000	739,200	1.0713	8.896	8.812	9.064	8.729	9.232	82,213	8.9913	-3.64%
2017-05-25	0	1.100	1.080	1.100	1.040	1.120	3,080,000	3,299,600	1.0713	9.232	9.064	9.232	8.729	9.400	366,979	8.9913	1.85%
2017-05-24	0	1.080	1.060	1.090	0.980	1.090	14,270,000	14,434,500	1.0115	9.064	8.896	9.148	8.225	9.148	1,700,255	8.4896	8.00%
2017-05-23	0	1.000	0.980	1.000	0.900	1.170	11,140,000	11,549,900	1.0368	8.393	8.225	8.393	7.554	9.820	1,327,319	8.7017	14.94%
2017-05-22	0	0.870	0.880	0.890	0.660	0.910	23,190,000	18,125,500	0.7816	7.302	7.386	7.470	5.539	7.638	2,763,064	6.5599	22.54%
2017-05-19	0	0.710	0.690	0.710	0.670	0.770	18,340,000	12,997,700	0.7087	5.959	5.791	5.959	5.623	6.462	2,185,191	5.9481	9.23%
2017-05-18	0	0.650	0.650	0.680	0.520	0.720	19,315,000	10,693,850	0.5537	5.455	5.455	5.707	4.364	6.043	2,301,362	4.6467	22.64%
2017-05-17	0	0.530	0.530	0.560	0.445	0.550	21,370,000	10,618,300	0.4969	4.448	4.448	4.700	3.735	4.616	2,546,213	4.1702	3.92%
2017-05-16	0	0.510	0.490	0.530	0.485	0.550	24,470,000	12,151,350	0.4966	4.280	4.113	4.448	4.071	4.616	2,915,574	4.1677	2.00%
2017-05-15	0	0.500	0.480	0.500	0.475	0.550	360,000	175,150	0.4865	4.196	4.029	4.196	3.987	4.616	42,894	4.0834	0.00%
2017-05-12	0	0.500	0.470	0.560	0.475	0.500	50,000	24,250	0.4850	4.196	3.945	4.700	3.987	4.196	5,957	4.0705	2.04%
2017-05-11	0	0.490	0.475	0.500	-	-	0	0	-	4.113	3.987	4.196	-	-	0	-	0.00%
2017-05-10	0	0.490	0.480	0.490	-	-	0	0	-	4.113	4.029	4.113	-	-	0	-	0.00%
2017-05-09	0	0.490	0.480	0.490	-	-	0	0	-	4.113	4.029	4.113	-	-	0	-	0.00%
2017-05-08	0	0.490	0.490	0.500	0.490	0.490	250,000	122,500	0.4900	4.113	4.113	4.196	4.113	4.113	29,787	4.1125	-2.00%
2017-05-05	0	0.500	0.480	0.500	0.495	0.500	40,000	19,950	0.4988	4.196	4.029	4.196	4.154	4.196	4,766	4.1859	0.00%
2017-05-04	0	0.500	0.485	0.500	0.485	0.500	90,000	44,100	0.4900	4.196	4.071	4.196	4.071	4.196	10,723	4.1125	-1.96%
2017-05-02	0	0.510	0.470	0.510	0.465	0.510	130,000	63,350	0.4873	4.280	3.945	4.280	3.903	4.280	15,489	4.0899	3.03%
2017-04-28	0	0.495	0.490	0.530	0.495	0.500	30,000	14,900	0.4967	4.154	4.113	4.448	4.154	4.196	3,574	4.1685	1.02%
2017-04-27	0	0.490	0.490	0.500	0.490	0.490	10,000	4,900	0.4900	4.113	4.113	4.196	4.113	4.113	1,191	4.1125	-2.00%
2017-04-26	0	0.500	0.490	0.500	0.490	0.500	40,000	19,900	0.4975	4.196	4.113	4.196	4.113	4.196	4,766	4.1754	4.17%
2017-04-25	0	0.480	0.480	0.490	0.480	0.490	90,000	43,750	0.4861	4.029	4.029	4.113	4.029	4.113	10,723	4.0799	-4.00%
2017-04-24	0	0.500	0.480	0.500	0.485	0.500	30,000	14,700	0.4900	4.196	4.029	4.196	4.071	4.196	3,574	4.1125	1.01%
2017-04-21	0	0.495	0.480	0.500	0.495	0.495	30,000	14,850	0.4950	4.154	4.029	4.196	4.154	4.154	3,574	4.1545	-1.00%
2017-04-20	0	0.500	0.490	0.500	0.480	0.500	80,000	39,200	0.4900	4.196	4.113	4.196	4.029	4.196	9,532	4.1125	1.01%
2017-04-19	0	0.495	0.480	0.495	0.470	0.500	410,000	198,600	0.4844	4.154	4.029	4.154	3.945	4.196	48,851	4.0654	-1.00%
2017-04-18	0	0.500	0.490	0.510	0.490	0.520	670,000	337,750	0.5041	4.196	4.113	4.280	4.113	4.364	79,830	4.2309	-9.09%
2017-04-13	0	0.550	0.520	0.550	0.550	0.550	60,000	33,000	0.5500	4.616	4.364	4.616	4.616	4.616	7,149	4.6161	3.77%
2017-04-12	0	0.530	0.520	0.540	0.510	0.530	70,000	36,200	0.5171	4.448	4.364	4.532	4.280	4.448	8,340	4.3403	0.00%
2017-04-11	0	0.530	0.520	0.550	0.530	0.590	800,000	454,800	0.5685	4.448	4.364	4.616	4.448	4.952	95,319	4.7713	1.92%
2017-04-10	0	0.520	0.495	0.520	0.500	0.570	590,000	302,200	0.5122	4.364	4.154	4.364	4.196	4.784	70,298	4.2988	-5.45%
2017-04-07	0	0.550	0.530	0.560	0.540	0.570	80,000	44,000	0.5500	4.616	4.448	4.700	4.532	4.784	9,532	4.6161	1.85%
2017-04-06	0	0.540	0.530	0.550	0.540	0.570	390,000	211,900	0.5433	4.532	4.448	4.616	4.532	4.784	46,468	4.5601	-8.47%
2017-04-05	0	0.590	0.560	0.590	0.590	0.590	40,000	23,600	0.5900	4.952	4.700	4.952	4.952	4.952	4,766	4.9518	-1.67%
2017-04-03	0	0.600	0.550	0.600	0.610	0.620	310,000	189,500	0.6113	5.036	4.616	5.036	5.120	5.204	36,936	5.1305	3.45%
2017-03-31	0	0.580	0.540	0.590	0.530	0.590	80,000	45,200	0.5650	4.868	4.532	4.952	4.448	4.952	9,532	4.7420	5.45%
2017-03-30	0	0.550	0.550	0.560	0.550	0.550	10,000	5,500	0.5500	4.616	4.616	4.700	4.616	4.616	1,191	4.6161	-5.17%
2017-03-29	0	0.580	0.540	0.580	0.520	0.580	480,000	262,500	0.5469	4.868	4.532	4.868	4.364	4.868	57,191	4.5898	-1.69%
2017-03-28	0	0.590	0.560	0.590	0.550	0.590	360,000	202,000	0.5611	4.952	4.700	4.952	4.616	4.952	42,894	4.7093	-1.67%
2017-03-27	0	0.600	0.560	0.600	0.560	0.600	460,000	266,400	0.5791	5.036	4.700	5.036	4.700	5.036	54,809	4.8606	0.00%
2017-03-24	0	0.600	0.590	0.600	0.580	0.610	1,330,000	798,800	0.6006	5.036	4.952	5.036	4.868	5.120	158,468	5.0408	0.00%
2017-03-23	0	0.600	0.580	0.600	0.590	0.620	160,000	95,900	0.5994	5.036	4.868	5.036	4.952	5.204	19,064	5.0305	0.00%
2017-03-22	0	0.600	0.590	0.600	0.580	0.620	610,000	365,100	0.5985	5.036	4.952	5.036	4.868	5.204	72,681	5.0233	-3.23%
2017-03-21	0	0.620	0.590	0.620	0.600	0.630	310,000	191,600	0.6181	5.204	4.952	5.204	5.036	5.287	36,936	5.1873	0.00%
2017-03-20	0	0.620	0.580	0.630	0.590	0.650	1,530,000	940,800	0.6149	5.204	4.868	5.287	4.952	5.455	182,298	5.1608	1.64%
2017-03-17	0	0.610	0.550	0.610	0.540	0.620	1,320,000	771,200	0.5842	5.120	4.616	5.120	4.532	5.204	157,277	4.9035	12.96%
2017-03-16	0	0.540	0.530	0.540	0.540	0.540	90,000	48,600	0.5400	4.532	4.448	4.532	4.532	4.532	10,723	4.5321	-1.82%
2017-03-15	0	0.550	0.540	0.550	0.550	0.550	50,000	27,500	0.5500	4.616	4.532	4.616	4.616	4.616	5,957	4.6161	0.00%
2017-03-14	0	0.550	0.540	0.550	0.540	0.550	190,000	104,000	0.5474	4.616	4.532	4.616	4.532	4.616	22,638	4.5940	3.77%
2017-03-13	0	0.530	0.530	0.550	0.530	0.530	90,000	47,700	0.5300	4.448	4.448	4.616	4.448	4.448	10,723	4.4482	0.00%
2017-03-10	0	0.530	0.530	0.550	0.530	0.550	40,000	21,600	0.5400	4.448	4.448	4.616	4.448	4.616	4,766	4.5321	1.92%
2017-03-09	0	0.520	0.520	0.530	0.520	0.530	260,000	136,600	0.5254	4.364	4.364	4.448	4.364	4.448	30,979	4.4095	-1.89%
2017-03-08	0	0.530	0.530	0.550	0.530	0.530	150,000	79,500	0.5300	4.448	4.448	4.616	4.448	4.448	17,872	4.4482	0.00%
2017-03-07	0	0.530	0.530	0.540	0.520	0.520	30,000	15,600	0.5200	4.448	4.448	4.532	4.364	4.364	3,574	4.3643	1.92%
2017-03-06	0	0.520	0.520	0.530	0.520	0.530	170,000	88,700	0.5218	4.364	4.364	4.448	4.364	4.448	20,255	4.3791	-1.89%
2017-03-03	0	0.530	0.530	0.550	0.530	0.530	90,000	47,700	0.5300	4.448	4.448	4.616	4.448	4.448	10,723	4.4482	0.00%
2017-03-02	0	0.530	0.530	0.540	0.520	0.550	450,000	241,000	0.5356	4.448	4.448	4.532	4.364	4.616	53,617	4.4948	1.92%
2017-03-01	0	0.520	0.520	0.550	0.510	0.570	780,000	416,900	0.5345	4.364	4.364	4.616	4.280	4.784	92,936	4.4859	0.00%
2017-02-28	0	0.520	0.520	0.540	0.500	0.620	1,370,000	717,200	0.5235	4.364	4.364	4.532	4.196	5.204	163,234	4.3937	-16.13%
2017-02-27	0	0.620	0.590	0.600	0.465	0.650	5,370,000	3,031,400	0.5645	5.204	4.952	5.036	3.903	5.455	639,830	4.7378	34.78%
2017-02-24	0	0.460	0.460	0.465	0.435	0.470	2,560,000	1,147,200	0.4481	3.861	3.861	3.903	3.651	3.945	305,021	3.7610	4.55%
2017-02-23	0	0.440	0.435	0.445	0.435	0.440	50,000	21,950	0.4390	3.693	3.651	3.735	3.651	3.693	5,957	3.6845	1.15%
2017-02-22	0	0.435	0.435	0.440	0.415	0.435	2,310,000	987,900	0.4277	3.651	3.651	3.693	3.483	3.651	275,234	3.5893	2.35%
2017-02-21	0	0.425	0.420	0.430	0.420	0.455	1,800,000	769,350	0.4274	3.567	3.525	3.609	3.525	3.819	214,468	3.5872	-5.56%
2017-02-20	0	0.450	0.425	0.460	0.415	0.450	1,600,000	683,850	0.4274	3.777	3.567	3.861	3.483	3.777	190,638	3.5872	7.14%
2017-02-17	0	0.420	0.420	0.430	0.410	0.425	840,000	349,850	0.4165	3.525	3.525	3.609	3.441	3.567	100,085	3.4955	-3.45%
2017-02-16	0	0.435	0.425	0.435	0.420	0.435	160,000	68,500	0.4281	3.651	3.567	3.651	3.525	3.651	19,064	3.5932	3.57%
2017-02-15	0	0.420	0.415	0.435	0.415	0.420	900,000	376,050	0.4178	3.525	3.483	3.651	3.483	3.525	107,234	3.5068	0.00%
2017-02-14	0	0.420	0.415	0.420	0.410	0.435	4,730,000	1,980,100	0.4186	3.525	3.483	3.525	3.441	3.651	563,574	3.5135	-2.33%
2017-02-13	0	0.430	0.420	0.445	0.415	0.430	1,440,000	607,000	0.4215	3.609	3.525	3.735	3.483	3.609	171,574	3.5378	2.38%
2017-02-10	0	0.420	0.415	0.430	0.415	0.455	4,090,000	1,729,750	0.4229	3.525	3.483	3.609	3.483	3.819	487,319	3.5495	-7.69%
2017-02-09	0	0.455	0.440	0.455	0.430	0.455	400,000	176,400	0.4410	3.819	3.693	3.819	3.609	3.819	47,660	3.7013	0.00%
2017-02-08	0	0.455	0.445	0.460	0.440	0.465	30,000	13,600	0.4533	3.819	3.735	3.861	3.693	3.903	3,574	3.8048	-1.09%
2017-02-07	0	0.460	0.435	0.460	0.435	0.470	470,000	211,200	0.4494	3.861	3.651	3.861	3.651	3.945	56,000	3.7714	-2.13%
2017-02-06	0	0.470	0.450	0.470	0.465	0.470	140,000	65,350	0.4668	3.945	3.777	3.945	3.903	3.945	16,681	3.9177	1.08%
2017-02-03	0	0.465	0.440	0.465	0.465	0.465	10,000	4,650	0.4650	3.903	3.693	3.903	3.903	3.903	1,191	3.9027	0.00%
2017-02-02	0	0.465	0.430	0.470	0.455	0.465	40,000	18,350	0.4588	3.903	3.609	3.945	3.819	3.903	4,766	3.8502	1.09%
2017-02-01	0	0.460	0.440	0.460	0.460	0.460	60,000	27,600	0.4600	3.861	3.693	3.861	3.861	3.861	7,149	3.8607	-2.13%
2017-01-27	0	0.470	0.420	0.470	0.470	0.470	20,000	9,400	0.4700	3.945	3.525	3.945	3.945	3.945	2,383	3.9446	0.00%
2017-01-26	0	0.470	0.450	0.470	0.430	0.470	1,370,000	617,200	0.4505	3.945	3.777	3.945	3.609	3.945	163,234	3.7811	9.30%
2017-01-25	0	0.430	0.415	0.435	0.415	0.455	130,000	55,300	0.4254	3.609	3.483	3.651	3.483	3.819	15,489	3.5702	-2.27%
2017-01-24	0	0.440	0.430	0.440	0.430	0.450	30,000	13,250	0.4417	3.693	3.609	3.693	3.609	3.777	3,574	3.7068	-1.12%
2017-01-23	0	0.445	0.435	0.445	0.435	0.460	230,000	102,450	0.4454	3.735	3.651	3.735	3.651	3.861	27,404	3.7385	0.00%
2017-01-20	0	0.445	0.445	0.465	0.440	0.465	120,000	53,450	0.4454	3.735	3.735	3.903	3.693	3.903	14,298	3.7383	-4.30%
2017-01-19	0	0.465	0.440	0.465	0.440	0.475	130,000	60,950	0.4688	3.903	3.693	3.903	3.693	3.987	15,489	3.9350	-1.06%
2017-01-18	0	0.470	0.450	0.470	0.435	0.470	280,000	124,700	0.4454	3.945	3.777	3.945	3.651	3.945	33,362	3.7378	3.30%
2017-01-17	0	0.455	0.445	0.460	0.420	0.480	1,160,000	522,700	0.4506	3.819	3.735	3.861	3.525	4.029	138,213	3.7819	-1.09%
2017-01-16	0	0.460	0.460	0.470	0.450	0.465	330,000	150,500	0.4561	3.861	3.861	3.945	3.777	3.903	39,319	3.8277	-3.16%
2017-01-13	0	0.475	0.465	0.475	0.475	0.475	10,000	4,750	0.4750	3.987	3.903	3.987	3.987	3.987	1,191	3.9866	1.06%
2017-01-12	0	0.470	0.470	0.475	0.470	0.475	110,000	51,800	0.4709	3.945	3.945	3.987	3.945	3.987	13,106	3.9523	-1.05%
2017-01-11	0	0.475	0.470	0.480	0.470	0.480	800,000	377,700	0.4721	3.987	3.945	4.029	3.945	4.029	95,319	3.9625	0.00%
2017-01-10	0	0.475	0.470	0.475	0.465	0.480	350,000	164,650	0.4704	3.987	3.945	3.987	3.903	4.029	41,702	3.9482	3.26%
2017-01-09	0	0.460	0.455	0.460	0.450	0.490	430,000	200,800	0.4670	3.861	3.819	3.861	3.777	4.113	51,234	3.9193	-3.16%
2017-01-06	0	0.475	0.460	0.475	0.465	0.480	2,200,000	1,037,200	0.4715	3.987	3.861	3.987	3.903	4.029	262,128	3.9569	1.06%
2017-01-05	0	0.470	0.470	0.475	0.465	0.470	1,730,000	813,050	0.4700	3.945	3.945	3.987	3.903	3.945	206,128	3.9444	1.08%
2017-01-04	0	0.465	0.465	0.480	0.465	0.485	1,040,000	496,650	0.4775	3.903	3.903	4.029	3.903	4.071	123,915	4.0080	-6.06%
2017-01-03	0	0.495	0.490	0.495	0.490	0.510	240,000	119,900	0.4996	4.154	4.113	4.154	4.113	4.280	28,596	4.1929	0.00%
2016-12-30	0	0.495	0.485	0.500	0.485	0.500	330,000	162,150	0.4914	4.154	4.071	4.196	4.071	4.196	39,319	4.1239	1.02%
2016-12-29	0	0.490	0.480	0.495	0.480	0.510	410,000	200,950	0.4901	4.113	4.029	4.154	4.029	4.280	48,851	4.1135	-1.01%
2016-12-28	0	0.495	0.490	0.500	0.490	0.510	240,000	119,750	0.4990	4.154	4.113	4.196	4.113	4.280	28,596	4.1877	1.02%
2016-12-23	0	0.490	0.485	0.490	0.480	0.495	300,000	145,750	0.4858	4.113	4.071	4.113	4.029	4.154	35,745	4.0775	0.00%
2016-12-22	0	0.490	0.485	0.490	0.475	0.495	260,000	128,000	0.4923	4.113	4.071	4.113	3.987	4.154	30,979	4.1319	2.08%
2016-12-21	0	0.480	0.475	0.485	0.475	0.495	1,250,000	608,050	0.4864	4.029	3.987	4.071	3.987	4.154	148,936	4.0826	-3.03%
2016-12-20	0	0.495	0.490	0.500	0.480	0.500	550,000	269,450	0.4899	4.154	4.113	4.196	4.029	4.196	65,532	4.1117	1.02%
2016-12-19	0	0.490	0.480	0.490	0.480	0.510	430,000	213,950	0.4976	4.113	4.029	4.113	4.029	4.280	51,234	4.1759	-2.00%
2016-12-16	0	0.500	0.490	0.500	0.490	0.500	260,000	129,850	0.4994	4.196	4.113	4.196	4.113	4.196	30,979	4.1916	0.00%
2016-12-15	0	0.500	0.495	0.500	0.500	0.510	290,000	146,500	0.5052	4.196	4.154	4.196	4.196	4.280	34,553	4.2398	-1.96%
2016-12-14	0	0.510	0.500	0.510	0.500	0.520	540,000	276,000	0.5111	4.280	4.196	4.280	4.196	4.364	64,340	4.2897	0.00%
2016-12-13	0	0.510	0.500	0.510	0.510	0.520	640,000	327,100	0.5111	4.280	4.196	4.280	4.280	4.364	76,255	4.2895	2.00%
2016-12-12	0	0.500	0.500	0.510	0.500	0.530	595,000	305,800	0.5139	4.196	4.196	4.280	4.196	4.448	70,894	4.3135	0.00%
2016-12-09	0	0.500	0.500	0.510	0.500	0.550	960,000	491,400	0.5119	4.196	4.196	4.280	4.196	4.616	114,383	4.2961	0.00%
2016-12-08	0	0.500	0.500	0.510	0.490	0.650	6,450,000	3,527,750	0.5469	4.196	4.196	4.280	4.113	5.455	768,511	4.5904	0.00%
2016-12-07	0	0.500	0.495	0.510	0.490	0.540	1,520,000	765,550	0.5037	4.196	4.154	4.280	4.113	4.532	181,106	4.2271	1.01%
2016-12-06	0	0.495	0.485	0.495	0.490	0.520	1,790,000	901,500	0.5036	4.154	4.071	4.154	4.113	4.364	213,277	4.2269	-4.81%
2016-12-05	0	0.520	0.520	0.530	0.500	0.580	1,420,000	751,200	0.5290	4.364	4.364	4.448	4.196	4.868	169,191	4.4399	-5.45%
2016-12-02	0	0.550	0.550	0.560	0.500	0.640	2,260,000	1,303,700	0.5769	4.616	4.616	4.700	4.196	5.371	269,277	4.8415	-9.84%
2016-12-01	0	0.610	0.580	0.610	0.580	0.650	730,000	449,400	0.6156	5.120	4.868	5.120	4.868	5.455	86,979	5.1668	1.67%
2016-11-30	0	0.600	0.590	0.610	0.510	0.710	9,270,000	5,803,400	0.6260	5.036	4.952	5.120	4.280	5.959	1,104,511	5.2543	21.21%
2016-11-29	0	0.495	0.490	0.500	0.485	0.530	830,000	412,750	0.4973	4.154	4.113	4.196	4.071	4.448	98,894	4.1737	1.02%
2016-11-28	0	0.490	0.475	0.490	0.490	0.510	250,000	123,500	0.4940	4.113	3.987	4.113	4.113	4.280	29,787	4.1461	0.00%
2016-11-25	0	0.490	0.485	0.490	0.475	0.530	650,000	320,050	0.4924	4.113	4.071	4.113	3.987	4.448	77,447	4.1325	-2.00%
2016-11-24	0	0.500	0.490	0.500	0.485	0.510	580,000	288,750	0.4978	4.196	4.113	4.196	4.071	4.280	69,106	4.1783	-1.96%
2016-11-23	0	0.510	0.500	0.520	0.500	0.530	190,000	96,900	0.5100	4.280	4.196	4.364	4.196	4.448	22,638	4.2804	0.00%
2016-11-22	0	0.510	0.500	0.510	0.500	0.540	760,000	391,700	0.5154	4.280	4.196	4.280	4.196	4.532	90,553	4.3256	-3.77%
2016-11-21	0	0.530	0.520	0.530	0.520	0.550	580,000	305,000	0.5259	4.448	4.364	4.448	4.364	4.616	69,106	4.4135	-1.85%
2016-11-18	0	0.540	0.530	0.550	0.530	0.540	240,000	127,800	0.5325	4.532	4.448	4.616	4.448	4.532	28,596	4.4692	1.89%
2016-11-17	0	0.530	0.520	0.530	0.510	0.530	270,000	141,300	0.5233	4.448	4.364	4.448	4.280	4.448	32,170	4.3923	6.00%
2016-11-16	0	0.500	0.495	0.510	0.500	0.510	320,000	161,300	0.5041	4.196	4.154	4.280	4.196	4.280	38,128	4.2305	-1.96%
2016-11-15	0	0.510	0.500	0.510	0.500	0.540	430,000	219,200	0.5098	4.280	4.196	4.280	4.196	4.532	51,234	4.2784	-3.77%
2016-11-14	0	0.530	0.510	0.530	0.510	0.570	590,000	314,300	0.5327	4.448	4.280	4.448	4.280	4.784	70,298	4.4710	-1.85%
2016-11-11	0	0.540	0.530	0.550	0.530	0.550	170,000	91,700	0.5394	4.532	4.448	4.616	4.448	4.616	20,255	4.5272	0.00%
2016-11-10	0	0.540	0.530	0.540	0.520	0.560	470,000	252,900	0.5381	4.532	4.448	4.532	4.364	4.700	56,000	4.5161	0.00%
2016-11-09	0	0.540	0.530	0.540	0.540	0.570	380,000	210,400	0.5537	4.532	4.448	4.532	4.532	4.784	45,277	4.6470	-1.82%
2016-11-08	0	0.550	0.550	0.560	0.550	0.570	650,000	365,200	0.5618	4.616	4.616	4.700	4.616	4.784	77,447	4.7155	-3.51%
2016-11-07	0	0.570	0.560	0.570	0.550	0.580	2,480,000	1,395,200	0.5626	4.784	4.700	4.784	4.616	4.868	295,489	4.7217	1.79%
2016-11-04	0	0.560	0.570	0.580	0.550	0.580	3,180,000	1,804,400	0.5674	4.700	4.784	4.868	4.616	4.868	378,894	4.7623	0.00%
2016-11-03	0	0.560	0.550	0.560	0.550	0.590	3,430,000	1,930,800	0.5629	4.700	4.616	4.700	4.616	4.952	408,681	4.7245	1.82%
2016-11-02	0	0.550	0.550	0.570	0.530	0.560	4,220,000	2,305,100	0.5462	4.616	4.616	4.784	4.448	4.700	502,809	4.5844	3.77%
2016-11-01	0	0.530	0.520	0.530	0.510	0.570	7,260,000	3,910,500	0.5386	4.448	4.364	4.448	4.280	4.784	865,021	4.5207	-5.36%
2016-10-31	0	0.560	0.560	0.570	0.455	0.590	15,700,000	8,231,450	0.5243	4.700	4.700	4.784	3.819	4.952	1,870,638	4.4003	13.13%
2016-10-28	0	0.495	0.485	0.495	0.465	0.495	4,190,000	2,026,950	0.4838	4.154	4.071	4.154	3.903	4.154	499,234	4.0601	2.06%
2016-10-27	0	0.485	0.480	0.485	0.445	0.490	5,290,000	2,489,600	0.4706	4.071	4.029	4.071	3.735	4.113	630,298	3.9499	0.00%
2016-10-26	0	0.485	0.485	0.490	0.485	0.495	3,840,000	1,889,000	0.4919	4.071	4.071	4.113	4.071	4.154	457,532	4.1287	-2.02%
2016-10-25	0	0.495	0.495	0.500	0.480	0.500	4,210,000	2,095,600	0.4978	4.154	4.154	4.196	4.029	4.196	501,617	4.1777	0.00%
2016-10-24	0	0.495	0.495	0.500	0.495	0.520	4,100,000	2,066,600	0.5040	4.154	4.154	4.196	4.154	4.364	488,511	4.2304	-2.94%
2016-10-20	0	0.510	0.500	0.510	0.495	0.510	3,310,000	1,655,500	0.5002	4.280	4.196	4.280	4.154	4.280	394,383	4.1977	0.00%
2016-10-19	0	0.510	0.500	0.510	0.495	0.520	3,970,000	2,006,800	0.5055	4.280	4.196	4.280	4.154	4.364	473,021	4.2425	0.00%
2016-10-18	0	0.510	0.500	0.510	0.490	0.520	5,440,000	2,746,400	0.5049	4.280	4.196	4.280	4.113	4.364	648,170	4.2372	0.00%
2016-10-17	0	0.510	0.500	0.510	0.480	0.550	17,110,000	8,614,350	0.5035	4.280	4.196	4.280	4.029	4.616	2,038,638	4.2255	-1.92%
2016-10-14	0	0.520	0.510	0.520	0.500	0.560	4,270,000	2,197,100	0.5145	4.364	4.280	4.364	4.196	4.700	508,766	4.3185	-5.45%
2016-10-13	0	0.550	0.540	0.550	0.540	0.610	4,840,000	2,680,500	0.5538	4.616	4.532	4.616	4.532	5.120	576,681	4.6482	-6.78%
2016-10-12	0	0.590	0.570	0.590	0.550	0.650	5,170,000	3,060,000	0.5919	4.952	4.784	4.952	4.616	5.455	616,000	4.9675	5.36%
2016-10-11	0	0.560	0.550	0.560	0.550	0.730	8,440,000	5,136,700	0.6086	4.700	4.616	4.700	4.616	6.127	1,005,617	5.1080	-21.13%
2016-10-07	0	0.710	0.700	0.710	0.660	0.800	6,360,000	4,544,200	0.7145	5.959	5.875	5.959	5.539	6.714	757,787	5.9967	-6.58%
2016-10-06	0	0.760	0.750	0.760	0.650	1.410	21,240,000	17,457,900	0.8219	6.379	6.295	6.379	5.455	11.83	2,530,723	6.8984	-45.71%
2016-10-05	0	1.400	1.350	1.400	1.230	1.630	1,640,000	2,379,600	1.4510	11.75	11.33	11.75	10.32	13.68	195,404	12.178	-17.16%
2016-10-04	0	1.690	1.610	1.690	1.620	1.830	710,000	1,229,600	1.7318	14.18	13.51	14.18	13.60	15.36	84,596	14.535	-3.43%
2016-10-03	0	1.750	1.720	1.750	1.770	1.920	750,000	1,382,400	1.8432	14.69	14.44	14.69	14.86	16.11	89,362	15.470	-6.91%
2016-09-30	0	1.880	1.750	1.880	1.790	1.990	710,000	1,350,200	1.9017	15.78	14.69	15.78	15.02	16.70	84,596	15.961	-6.00%
2016-09-29	0	2.000	1.910	2.010	1.920	2.010	770,000	1,529,800	1.9868	16.79	16.03	16.87	16.11	16.87	91,745	16.675	-0.50%
2016-09-28	0	2.010	1.900	2.010	1.930	2.080	3,200,000	6,527,500	2.0398	16.87	15.95	16.87	16.20	17.46	381,277	17.120	-3.37%
2016-09-27	0	2.080	2.000	2.090	1.960	2.110	1,240,000	2,588,000	2.0871	17.46	16.79	17.54	16.45	17.71	147,745	17.517	0.00%
2016-09-26	0	2.080	2.010	2.090	2.020	2.280	2,840,000	6,206,900	2.1855	17.46	16.87	17.54	16.95	19.14	338,383	18.343	-7.96%
2016-09-23	0	2.260	2.170	2.270	2.150	2.280	2,490,000	5,637,100	2.2639	18.97	18.21	19.05	18.04	19.14	296,681	19.001	-0.88%
2016-09-22	0	2.280	2.190	2.280	2.160	2.330	1,850,000	4,228,300	2.2856	19.14	18.38	19.14	18.13	19.56	220,426	19.182	-1.30%
2016-09-21	0	2.310	2.210	2.320	2.160	2.380	3,470,000	7,931,600	2.2858	19.39	18.55	19.47	18.13	19.98	413,447	19.184	-3.35%
2016-09-20	0	2.390	2.280	2.400	2.330	2.430	880,000	2,111,000	2.3989	20.06	19.14	20.14	19.56	20.39	104,851	20.133	0.00%
2016-09-19	0	2.390	2.280	2.400	2.380	2.450	760,000	1,841,200	2.4226	20.06	19.14	20.14	19.98	20.56	90,553	20.333	1.27%
2016-09-15	0	2.360	2.260	2.370	2.300	2.460	870,000	2,087,900	2.3999	19.81	18.97	19.89	19.30	20.65	103,660	20.142	-0.42%
2016-09-14	0	2.370	2.280	2.380	2.320	2.460	3,370,000	8,147,300	2.4176	19.89	19.14	19.98	19.47	20.65	401,532	20.291	-2.47%
2016-09-13	0	2.430	2.390	2.440	2.360	2.510	870,000	2,149,300	2.4705	20.39	20.06	20.48	19.81	21.07	103,660	20.734	0.00%
2016-09-12	0	2.430	2.370	2.440	2.280	2.630	3,690,000	8,978,400	2.4332	20.39	19.89	20.48	19.14	22.07	439,660	20.421	2.10%
2016-09-09	0	2.380	2.250	2.390	2.230	2.480	970,000	2,315,400	2.3870	19.98	18.88	20.06	18.72	20.81	115,574	20.034	-1.24%
2016-09-08	0	2.410	2.250	2.410	2.320	2.530	970,000	2,356,000	2.4289	20.23	18.88	20.23	19.47	21.23	115,574	20.385	-6.59%
2016-09-07	0	2.580	2.420	2.580	2.330	2.650	890,000	2,298,800	2.5829	21.65	20.31	21.65	19.56	22.24	106,043	21.678	0.39%
2016-09-06	0	2.570	2.400	2.600	2.450	2.650	1,100,000	2,854,000	2.5945	21.57	20.14	21.82	20.56	22.24	131,064	21.776	1.18%
2016-09-05	0	2.540	2.460	2.550	2.420	2.670	770,000	2,004,300	2.6030	21.32	20.65	21.40	20.31	22.41	91,745	21.846	-1.93%
2016-09-02	0	2.590	2.330	2.600	2.450	2.800	840,000	2,317,100	2.7585	21.74	19.56	21.82	20.56	23.50	100,085	23.151	-6.83%
2016-09-01	0	2.780	2.320	2.780	2.400	2.780	820,000	2,136,200	2.6051	23.33	19.47	23.33	20.14	23.33	97,702	21.864	16.81%
2016-08-31	0	2.380	2.000	2.480	2.200	2.970	960,000	2,665,900	2.7770	19.98	16.79	20.81	18.46	24.93	114,383	23.307	-16.20%
2016-08-30	0	2.840	2.600	2.850	2.620	4.310	940,000	3,238,800	3.4455	23.84	21.82	23.92	21.99	36.17	112,000	28.918	-36.04%
2016-08-29	0	4.440	4.190	4.480	4.260	4.700	430,000	1,908,100	4.4374	37.26	35.17	37.60	35.75	39.45	51,234	37.243	0.91%
2016-08-26	0	4.400	3.920	4.400	4.350	4.720	440,000	2,025,800	4.6041	36.93	32.90	36.93	36.51	39.61	52,426	38.641	-7.95%
2016-08-25	0	4.780	4.460	4.790	4.570	4.810	480,000	2,238,500	4.6635	40.12	37.43	40.20	38.36	40.37	57,191	39.140	-1.24%
2016-08-24	0	4.840	4.450	4.840	4.720	4.890	450,000	2,185,400	4.8564	40.62	37.35	40.62	39.61	41.04	53,617	40.759	-0.41%
2016-08-23	0	4.860	4.500	4.870	4.680	4.950	480,000	2,332,600	4.8596	40.79	37.77	40.87	39.28	41.54	57,191	40.786	0.41%
2016-08-22	0	4.840	4.440	4.850	4.250	4.910	460,000	2,139,600	4.6513	40.62	37.26	40.71	35.67	41.21	54,809	39.038	13.88%
2016-08-19	0	4.250	4.010	4.250	3.800	5.490	700,000	3,073,200	4.3903	35.67	33.66	35.67	31.89	46.08	83,404	36.847	-24.11%
2016-08-18	0	5.600	5.210	5.580	4.870	5.970	1,460,000	8,419,400	5.7667	47.00	43.73	46.83	40.87	50.11	173,957	48.399	-6.04%
2016-08-17	0	5.960	5.820	5.970	5.830	5.980	740,000	4,401,300	5.9477	50.02	48.85	50.11	48.93	50.19	88,170	49.918	0.17%
2016-08-16	0	5.950	5.910	5.960	5.880	5.950	1,730,000	10,251,000	5.9254	49.94	49.60	50.02	49.35	49.94	206,128	49.731	1.02%
2016-08-15	0	5.890	5.880	5.920	5.790	6.030	1,740,000	10,315,500	5.9284	49.43	49.35	49.69	48.59	50.61	207,319	49.757	-2.81%
2016-08-12	0	6.060	6.030	6.060	6.000	6.060	1,820,000	10,992,500	6.0398	50.86	50.61	50.86	50.36	50.86	216,851	50.691	0.83%
2016-08-11	0	6.010	5.990	6.020	5.870	6.050	2,560,000	15,313,500	5.9818	50.44	50.27	50.52	49.27	50.78	305,021	50.205	2.56%
2016-08-10	0	5.860	5.840	5.860	5.820	5.860	1,900,000	11,106,500	5.8455	49.18	49.01	49.18	48.85	49.18	226,383	49.061	0.86%
2016-08-09	0	5.810	5.780	5.820	5.790	5.850	2,080,000	12,124,900	5.8293	48.76	48.51	48.85	48.59	49.10	247,830	48.924	0.00%
2016-08-08	0	5.810	5.800	5.830	5.760	5.850	1,910,000	11,129,800	5.8271	48.76	48.68	48.93	48.34	49.10	227,574	48.906	0.35%
2016-08-05	0	5.790	5.730	5.800	5.730	5.790	1,950,000	11,259,200	5.7739	48.59	48.09	48.68	48.09	48.59	232,340	48.460	0.35%
2016-08-04	0	5.770	5.700	5.750	5.720	5.770	1,780,000	10,240,800	5.7533	48.43	47.84	48.26	48.01	48.43	212,085	48.286	0.87%
2016-08-03	0	5.720	5.690	5.740	5.700	5.770	1,450,000	8,325,500	5.7417	48.01	47.76	48.17	47.84	48.43	172,766	48.189	0.35%
2016-08-01	0	5.700	5.660	5.710	5.570	5.730	1,490,000	8,403,800	5.6401	47.84	47.50	47.92	46.75	48.09	177,532	47.337	2.52%
2016-07-29	0	5.560	5.500	5.570	5.510	5.610	760,000	4,244,700	5.5851	46.66	46.16	46.75	46.24	47.08	90,553	46.875	-0.71%
2016-07-28	0	5.600	5.500	5.610	5.530	5.620	600,000	3,355,500	5.5925	47.00	46.16	47.08	46.41	47.17	71,489	46.937	0.36%
2016-07-27	0	5.580	5.500	5.580	5.570	5.620	310,000	1,735,400	5.5981	46.83	46.16	46.83	46.75	47.17	36,936	46.984	-0.18%
2016-07-26	0	5.590	5.510	5.600	5.490	5.610	410,000	2,287,700	5.5798	46.92	46.24	47.00	46.08	47.08	48,851	46.830	0.36%
2016-07-25	0	5.570	5.520	5.580	5.540	5.620	350,000	1,952,500	5.5786	46.75	46.33	46.83	46.50	47.17	41,702	46.820	0.54%
2016-07-22	0	5.540	5.450	5.550	5.420	5.590	440,000	2,435,800	5.5359	46.50	45.74	46.58	45.49	46.92	52,426	46.462	0.73%
2016-07-21	0	5.500	5.480	5.510	5.290	5.500	410,000	2,231,200	5.4420	46.16	45.99	46.24	44.40	46.16	48,851	45.674	3.38%
2016-07-20	0	5.320	5.200	5.330	5.100	5.320	470,000	2,465,100	5.2449	44.65	43.64	44.73	42.80	44.65	56,000	44.020	2.50%
2016-07-19	0	5.190	4.950	5.230	5.190	5.300	360,000	1,885,600	5.2378	43.56	41.54	43.89	43.56	44.48	42,894	43.960	-0.38%
2016-07-18	0	5.210	5.000	5.210	5.200	5.400	330,000	1,739,700	5.2718	43.73	41.96	43.73	43.64	45.32	39,319	44.246	-0.38%
2016-07-15	0	5.230	5.100	5.230	5.080	5.300	620,000	3,191,900	5.1482	43.89	42.80	43.89	42.64	44.48	73,872	43.208	-0.19%
2016-07-14	0	5.240	4.970	5.250	4.900	5.290	590,000	3,052,900	5.1744	43.98	41.71	44.06	41.13	44.40	70,298	43.428	4.80%
2016-07-13	0	5.000	4.840	5.020	4.830	5.500	540,000	2,718,500	5.0343	41.96	40.62	42.13	40.54	46.16	64,340	42.252	-5.66%
2016-07-12	0	5.300	5.050	5.300	4.710	5.310	1,130,000	5,676,600	5.0235	44.48	42.38	44.48	39.53	44.57	134,638	42.162	2.71%
2016-07-11	0	5.160	4.760	5.200	4.800	5.900	940,000	4,834,500	5.1431	43.31	39.95	43.64	40.29	49.52	112,000	43.165	6.39%
2016-07-08	0	4.850	4.500	4.900	3.500	4.850	410,000	1,703,600	4.1551	40.71	37.77	41.13	29.38	40.71	48,851	34.873	38.57%
2016-07-07	0	3.500	3.500	4.100	2.600	3.500	120,000	378,900	3.1575	29.38	29.38	34.41	21.82	29.38	14,298	26.500	2.94%
2016-07-06	0	3.400	3.300	3.600	1.110	5.120	1,000,000	3,634,000	3.6340	28.54	27.70	30.21	9.316	42.97	119,149	30.500