Edvance International Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08410	2017-04-19	2019-12-23	2019-12-24	Docs
HK Main	01410	2019-12-24			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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
2026-03-20	0	0.520	0.510	0.530	0.520	0.550	290,000	154,100	0.5314	0.520	0.510	0.530	0.520	0.550	290,000	0.5314	0.00%
2026-03-19	0	0.520	0.510	0.540	0.520	0.600	180,000	106,500	0.5917	0.520	0.510	0.540	0.520	0.600	180,000	0.5917	-3.70%
2026-03-18	0	0.540	0.530	0.560	0.500	0.570	280,000	148,800	0.5314	0.540	0.530	0.560	0.500	0.570	280,000	0.5314	5.88%
2026-03-17	0	0.510	0.495	0.520	0.500	0.510	100,000	50,500	0.5050	0.510	0.495	0.520	0.500	0.510	100,000	0.5050	3.03%
2026-03-16	0	0.495	0.470	0.495	0.450	0.495	470,000	215,450	0.4584	0.495	0.470	0.495	0.450	0.495	470,000	0.4584	7.61%
2026-03-13	0	0.460	0.460	0.485	0.450	0.490	410,000	189,900	0.4632	0.460	0.460	0.485	0.450	0.490	410,000	0.4632	-8.00%
2026-03-12	0	0.500	0.480	0.510	0.485	0.500	80,000	39,350	0.4919	0.500	0.480	0.510	0.485	0.500	80,000	0.4919	2.04%
2026-03-11	0	0.490	0.460	0.510	0.460	0.490	7,490,000	3,630,200	0.4847	0.490	0.460	0.510	0.460	0.490	7,490,000	0.4847	-1.01%
2026-03-10	0	0.495	0.490	0.495	0.455	0.560	2,240,000	1,152,350	0.5144	0.495	0.490	0.495	0.455	0.560	2,240,000	0.5144	-4.81%
2026-03-09	0	0.520	0.490	0.530	0.450	0.520	180,000	89,600	0.4978	0.520	0.490	0.530	0.450	0.520	180,000	0.4978	-5.45%
2026-03-06	0	0.550	0.510	0.550	0.510	0.550	130,000	67,500	0.5192	0.550	0.510	0.550	0.510	0.550	130,000	0.5192	5.77%
2026-03-05	0	0.520	0.510	0.570	0.510	0.590	440,000	247,100	0.5616	0.520	0.510	0.570	0.510	0.590	440,000	0.5616	-11.86%
2026-03-04	0	0.590	0.590	0.600	0.590	0.610	110,000	65,700	0.5973	0.590	0.590	0.600	0.590	0.610	110,000	0.5973	-3.28%
2026-03-03	0	0.610	0.600	0.700	-	-	0	0	-	0.610	0.600	0.700	-	-	0	-	0.00%
2026-03-02	0	0.610	0.590	0.630	0.600	0.610	150,000	90,400	0.6027	0.610	0.590	0.630	0.600	0.610	150,000	0.6027	3.39%
2026-02-27	0	0.590	0.560	0.590	0.580	0.600	120,000	71,200	0.5933	0.590	0.560	0.590	0.580	0.600	120,000	0.5933	0.00%
2026-02-26	0	0.590	0.550	0.620	0.580	0.620	310,000	187,600	0.6052	0.590	0.550	0.620	0.580	0.620	310,000	0.6052	-6.35%
2026-02-25	0	0.630	0.610	0.660	0.630	0.630	60,000	37,800	0.6300	0.630	0.610	0.660	0.630	0.630	60,000	0.6300	-3.08%
2026-02-24	0	0.650	0.600	0.670	0.650	0.650	50,000	32,500	0.6500	0.650	0.600	0.670	0.650	0.650	50,000	0.6500	0.00%
2026-02-23	0	0.650	0.650	0.690	0.640	0.640	50,000	32,000	0.6400	0.650	0.650	0.690	0.640	0.640	50,000	0.6400	-1.52%
2026-02-20	0	0.660	0.630	0.700	-	-	0	0	-	0.660	0.630	0.700	-	-	0	-	0.00%
2026-02-16	0	0.660	0.630	0.660	0.600	0.660	600,000	366,000	0.6100	0.660	0.630	0.660	0.600	0.660	600,000	0.6100	0.00%
2026-02-13	0	0.660	0.630	0.710	0.660	0.680	110,000	74,400	0.6764	0.660	0.630	0.710	0.660	0.680	110,000	0.6764	-1.49%
2026-02-12	0	0.670	0.670	0.700	0.670	0.680	90,000	60,700	0.6744	0.670	0.670	0.700	0.670	0.680	90,000	0.6744	-2.90%
2026-02-11	0	0.690	0.680	0.690	0.680	0.740	750,000	524,100	0.6988	0.690	0.680	0.690	0.680	0.740	750,000	0.6988	-11.54%
2026-02-10	0	0.780	0.750	0.790	0.770	0.790	3,730,000	2,906,900	0.7793	0.780	0.750	0.790	0.770	0.790	3,730,000	0.7793	4.00%
2026-02-09	0	0.750	0.750	0.800	0.720	0.790	650,000	484,000	0.7446	0.750	0.750	0.800	0.720	0.790	650,000	0.7446	-3.85%
2026-02-06	0	0.780	0.760	0.800	0.710	0.810	850,000	637,200	0.7496	0.780	0.760	0.800	0.710	0.810	850,000	0.7496	0.00%
2026-02-05	0	0.780	0.780	0.800	0.770	0.780	90,000	69,400	0.7711	0.780	0.780	0.800	0.770	0.780	90,000	0.7711	-1.27%
2026-02-04	0	0.790	0.790	0.810	0.760	0.900	4,260,000	3,301,500	0.7750	0.790	0.790	0.810	0.760	0.900	4,260,000	0.7750	5.33%
2026-02-03	0	0.750	0.740	0.750	0.730	0.760	790,000	587,700	0.7439	0.750	0.740	0.750	0.730	0.760	790,000	0.7439	4.17%
2026-02-02	0	0.720	0.720	0.730	0.600	0.740	1,700,000	1,180,900	0.6946	0.720	0.720	0.730	0.600	0.740	1,700,000	0.6946	12.50%
2026-01-30	0	0.640	0.620	0.640	0.620	0.670	280,000	181,900	0.6496	0.640	0.620	0.640	0.620	0.670	280,000	0.6496	-1.54%
2026-01-29	0	0.650	0.650	0.670	0.640	0.710	2,070,000	1,392,900	0.6729	0.650	0.650	0.670	0.640	0.710	2,070,000	0.6729	-12.16%
2026-01-28	0	0.740	0.720	0.750	0.720	0.900	29,750,000	24,882,900	0.8364	0.740	0.720	0.750	0.720	0.900	29,750,000	0.8364	-12.94%
2026-01-27	0	0.850	0.840	0.850	0.690	0.910	33,680,000	26,442,000	0.7851	0.850	0.840	0.850	0.690	0.910	33,680,000	0.7851	30.77%
2026-01-26	0	0.650	0.630	0.650	0.590	0.660	14,100,000	8,928,700	0.6332	0.650	0.630	0.650	0.590	0.660	14,100,000	0.6332	12.07%
2026-01-23	0	0.580	0.580	0.600	0.580	0.610	800,000	486,300	0.6079	0.580	0.580	0.600	0.580	0.610	800,000	0.6079	-6.45%
2026-01-22	0	0.620	0.610	0.620	0.620	0.650	9,790,000	6,358,000	0.6494	0.620	0.610	0.620	0.620	0.650	9,790,000	0.6494	-1.59%
2026-01-21	0	0.630	0.630	0.640	0.630	0.660	7,810,000	5,150,700	0.6595	0.630	0.630	0.640	0.630	0.660	7,810,000	0.6595	0.00%
2026-01-20	0	0.630	0.630	0.640	0.630	0.660	380,000	249,200	0.6558	0.630	0.630	0.640	0.630	0.660	380,000	0.6558	-1.56%
2026-01-19	0	0.640	0.640	0.650	0.640	0.680	8,870,000	5,925,600	0.6680	0.640	0.640	0.650	0.640	0.680	8,870,000	0.6680	0.00%
2026-01-16	0	0.640	0.610	0.650	0.580	0.650	9,840,000	6,167,700	0.6268	0.640	0.610	0.650	0.580	0.650	9,840,000	0.6268	12.28%
2026-01-15	0	0.570	0.560	0.580	0.550	0.590	1,360,000	775,200	0.5700	0.570	0.560	0.580	0.550	0.590	1,360,000	0.5700	3.64%
2026-01-14	0	0.550	0.530	0.550	0.520	0.570	1,290,000	708,700	0.5494	0.550	0.530	0.550	0.520	0.570	1,290,000	0.5494	-1.79%
2026-01-13	0	0.560	0.540	0.560	0.530	0.560	1,120,000	622,700	0.5560	0.560	0.540	0.560	0.530	0.560	1,120,000	0.5560	-3.45%
2026-01-09	0	0.580	0.550	0.580	0.530	0.580	1,050,000	579,200	0.5516	0.580	0.550	0.580	0.530	0.580	1,050,000	0.5516	1.75%
2026-01-08	0	0.570	0.500	0.570	0.500	0.570	1,150,000	595,700	0.5180	0.570	0.500	0.570	0.500	0.570	1,150,000	0.5180	5.56%
2026-01-07	0	0.540	0.530	0.540	0.520	0.560	850,000	461,100	0.5425	0.540	0.530	0.540	0.520	0.560	850,000	0.5425	-5.26%
2026-01-06	0	0.570	0.510	0.570	0.485	0.570	520,000	260,900	0.5017	0.570	0.510	0.570	0.485	0.570	520,000	0.5017	11.76%
2026-01-05	0	0.510	0.460	0.510	0.465	0.520	230,000	111,650	0.4854	0.510	0.460	0.510	0.465	0.520	230,000	0.4854	-5.56%
2025-12-31	0	0.540	0.520	0.540	0.540	0.550	300,000	163,000	0.5433	0.540	0.520	0.540	0.540	0.550	300,000	0.5433	0.00%
2025-12-30	0	0.540	0.530	0.540	0.530	0.550	650,000	351,700	0.5411	0.540	0.530	0.540	0.530	0.550	650,000	0.5411	-6.90%
2025-12-29	0	0.580	0.530	0.600	0.520	0.580	680,000	374,700	0.5510	0.580	0.530	0.600	0.520	0.580	680,000	0.5510	0.00%
2025-12-24	0	0.580	0.520	0.580	0.540	0.580	460,000	252,400	0.5487	0.580	0.520	0.580	0.540	0.580	460,000	0.5487	3.57%
2025-12-23	0	0.560	0.530	0.570	0.530	0.560	660,000	352,600	0.5342	0.560	0.530	0.570	0.530	0.560	660,000	0.5342	3.70%
2025-12-22	0	0.540	0.520	0.540	0.520	0.580	850,000	462,600	0.5442	0.540	0.520	0.540	0.520	0.580	850,000	0.5442	-8.47%
2025-12-19	0	0.590	0.570	0.590	0.560	0.590	760,000	438,200	0.5766	0.590	0.570	0.590	0.560	0.590	760,000	0.5766	1.72%
2025-12-18	0	0.580	0.550	0.580	0.560	0.580	1,030,000	583,700	0.5667	0.580	0.550	0.580	0.560	0.580	1,030,000	0.5667	1.75%
2025-12-17	0	0.570	0.560	0.570	0.560	0.590	1,080,000	627,700	0.5812	0.570	0.560	0.570	0.560	0.590	1,080,000	0.5812	-5.00%
2025-12-16	0	0.600	0.590	0.600	0.580	0.600	1,080,000	635,900	0.5888	0.600	0.590	0.600	0.580	0.600	1,080,000	0.5888	-1.64%
2025-12-15	0	0.610	0.580	0.610	0.560	0.610	1,080,000	634,700	0.5877	0.610	0.580	0.610	0.560	0.610	1,080,000	0.5877	1.67%
2025-12-12	0	0.600	0.590	0.600	0.580	0.600	1,170,000	695,200	0.5942	0.600	0.590	0.600	0.580	0.600	1,170,000	0.5942	0.00%
2025-12-11	0	0.600	0.570	0.600	0.580	0.620	860,000	518,100	0.6024	0.600	0.570	0.600	0.580	0.620	860,000	0.6024	-3.23%
2025-12-10	0	0.620	0.580	0.620	0.600	0.630	940,000	580,000	0.6170	0.620	0.580	0.620	0.600	0.630	940,000	0.6170	-1.59%
2025-12-09	0	0.630	0.600	0.630	0.580	0.630	850,000	509,100	0.5989	0.630	0.600	0.630	0.580	0.630	850,000	0.5989	8.62%
2025-12-08	0	0.580	0.570	0.590	0.540	0.630	1,620,000	963,000	0.5944	0.580	0.570	0.590	0.540	0.630	1,620,000	0.5944	-6.45%
2025-12-05	0	0.620	0.620	0.630	0.600	0.700	1,630,000	1,025,300	0.6290	0.620	0.620	0.630	0.600	0.700	1,630,000	0.6290	-12.68%
2025-12-04	0	0.710	0.700	0.710	0.630	0.730	17,880,000	11,658,500	0.6520	0.710	0.700	0.710	0.630	0.730	17,880,000	0.6520	12.70%
2025-12-03	0	0.630	0.610	0.630	0.580	0.630	1,130,000	687,000	0.6080	0.630	0.610	0.630	0.580	0.630	1,130,000	0.6080	8.62%
2025-12-02	0	0.580	0.580	0.590	0.560	0.610	2,330,000	1,370,800	0.5883	0.580	0.580	0.590	0.560	0.610	2,330,000	0.5883	0.00%
2025-12-01	0	0.580	0.580	0.590	0.540	0.660	1,790,000	1,019,300	0.5694	0.580	0.580	0.590	0.540	0.660	1,790,000	0.5694	7.41%
2025-11-28	0	0.540	0.540	0.560	0.520	0.630	6,300,000	3,666,200	0.5819	0.540	0.540	0.560	0.520	0.630	6,300,000	0.5819	-5.26%
2025-11-27	0	0.570	0.550	0.570	0.400	0.650	20,920,000	10,018,050	0.4789	0.570	0.550	0.570	0.400	0.650	20,920,000	0.4789	42.50%
2025-11-26	0	0.400	0.390	0.435	0.380	0.400	10,890,000	4,315,850	0.3963	0.400	0.390	0.435	0.380	0.400	10,890,000	0.3963	8.11%
2025-11-25	0	0.370	0.370	0.385	0.370	0.400	8,280,000	3,262,400	0.3940	0.370	0.370	0.385	0.370	0.400	8,280,000	0.3940	-2.63%
2025-11-24	0	0.380	0.375	0.390	0.355	0.380	1,620,000	603,200	0.3723	0.380	0.375	0.390	0.355	0.380	1,620,000	0.3723	7.04%
2025-11-21	0	0.355	0.310	0.375	0.310	0.370	480,000	168,550	0.3511	0.355	0.310	0.375	0.310	0.370	480,000	0.3511	5.97%
2025-11-20	0	0.335	0.335	0.375	0.325	0.340	390,000	130,950	0.3358	0.335	0.335	0.375	0.325	0.340	390,000	0.3358	-6.94%
2025-11-19	0	0.360	0.315	0.395	-	-	0	0	-	0.360	0.315	0.395	-	-	0	-	0.00%
2025-11-18	0	0.360	0.325	0.395	-	-	0	0	-	0.360	0.325	0.395	-	-	0	-	0.00%
2025-11-17	0	0.360	0.355	0.380	0.360	0.385	90,000	34,400	0.3822	0.360	0.355	0.380	0.360	0.385	90,000	0.3822	-5.26%
2025-11-14	0	0.380	0.335	0.380	0.380	0.380	100,000	38,000	0.3800	0.380	0.335	0.380	0.380	0.380	100,000	0.3800	-1.30%
2025-11-13	0	0.385	0.320	0.385	-	-	0	0	-	0.385	0.320	0.385	-	-	0	-	0.00%
2025-11-12	0	0.385	0.350	0.390	0.295	0.385	490,000	164,550	0.3358	0.385	0.350	0.390	0.295	0.385	490,000	0.3358	22.22%
2025-11-11	0	0.315	0.315	0.330	0.315	0.315	20,000	6,400	0.3200	0.315	0.315	0.330	0.315	0.315	20,000	0.3200	-3.08%
2025-11-10	0	0.325	0.305	0.340	-	-	0	0	-	0.325	0.305	0.340	-	-	0	-	0.00%
2025-11-07	0	0.325	0.320	0.325	0.325	0.330	30,000	9,800	0.3267	0.325	0.320	0.325	0.325	0.330	30,000	0.3267	-7.14%
2025-11-06	0	0.350	0.330	0.365	0.330	0.360	230,000	77,050	0.3350	0.350	0.330	0.365	0.330	0.360	230,000	0.3350	6.06%
2025-11-05	0	0.330	0.330	0.345	0.330	0.395	30,000	10,550	0.3517	0.330	0.330	0.345	0.330	0.395	30,000	0.3517	-8.33%
2025-11-04	0	0.360	0.330	0.400	-	-	0	0	-	0.360	0.330	0.400	-	-	0	-	0.00%
2025-11-03	0	0.360	0.360	0.365	0.360	0.365	40,200	14,573	0.3625	0.360	0.360	0.365	0.360	0.365	40,200	0.3625	-2.70%
2025-10-31	0	0.370	0.370	0.400	0.370	0.400	140,000	52,400	0.3743	0.370	0.370	0.400	0.370	0.400	140,000	0.3743	-7.50%
2025-10-30	0	0.400	0.390	0.410	-	-	0	0	-	0.400	0.390	0.410	-	-	0	-	0.00%
2025-10-28	0	0.400	0.390	0.410	-	-	0	0	-	0.400	0.390	0.410	-	-	0	-	0.00%
2025-10-27	0	0.400	0.390	0.410	-	-	0	0	-	0.400	0.390	0.410	-	-	0	-	0.00%
2025-10-24	0	0.400	0.395	0.400	0.400	0.400	20,000	8,000	0.4000	0.400	0.395	0.400	0.400	0.400	20,000	0.4000	1.27%
2025-10-23	0	0.395	0.400	0.410	0.395	0.400	80,000	31,950	0.3994	0.395	0.400	0.410	0.395	0.400	80,000	0.3994	-2.47%
2025-10-22	0	0.405	0.405	0.425	0.405	0.405	110,000	44,550	0.4050	0.405	0.405	0.425	0.405	0.405	110,000	0.4050	-2.41%
2025-10-21	0	0.415	0.415	0.420	0.415	0.420	60,000	25,150	0.4192	0.415	0.415	0.420	0.415	0.420	60,000	0.4192	-1.19%
2025-10-20	0	0.420	0.410	0.430	0.385	0.420	250,000	99,500	0.3980	0.420	0.410	0.430	0.385	0.420	250,000	0.3980	0.00%
2025-10-17	0	0.420	0.415	0.435	0.375	0.420	140,000	56,500	0.4036	0.420	0.415	0.435	0.375	0.420	140,000	0.4036	1.20%
2025-10-16	0	0.415	0.415	0.425	-	-	0	0	-	0.415	0.415	0.425	-	-	0	-	1.22%
2025-10-15	0	0.410	0.410	0.440	0.390	0.445	510,000	219,450	0.4303	0.410	0.410	0.440	0.390	0.445	510,000	0.4303	5.13%
2025-10-14	0	0.390	0.365	0.395	0.330	0.395	250,000	91,950	0.3678	0.390	0.365	0.395	0.330	0.395	250,000	0.3678	9.86%
2025-10-13	0	0.355	0.340	0.355	0.350	0.360	210,000	74,600	0.3552	0.355	0.340	0.355	0.350	0.360	210,000	0.3552	-2.74%
2025-10-10	0	0.365	0.365	0.380	0.365	0.370	730,000	266,350	0.3649	0.365	0.365	0.380	0.365	0.370	730,000	0.3649	1.39%
2025-10-09	0	0.360	0.360	0.365	0.355	0.360	220,000	78,650	0.3575	0.360	0.360	0.365	0.355	0.360	220,000	0.3575	1.41%
2025-10-08	0	0.355	0.355	0.385	0.345	0.345	80,000	28,100	0.3513	0.355	0.355	0.385	0.345	0.345	80,000	0.3513	-1.39%
2025-10-06	0	0.360	0.360	0.385	0.345	0.350	130,000	45,450	0.3496	0.360	0.360	0.385	0.345	0.350	130,000	0.3496	7.46%
2025-10-03	0	0.335	0.325	0.360	0.325	0.350	50,000	16,900	0.3380	0.335	0.325	0.360	0.325	0.350	50,000	0.3380	-4.29%
2025-10-02	0	0.350	0.350	0.365	0.340	0.365	260,000	94,650	0.3640	0.350	0.350	0.365	0.340	0.365	260,000	0.3640	-1.41%
2025-09-30	0	0.355	0.300	0.360	0.355	0.355	80,000	28,400	0.3550	0.355	0.300	0.360	0.355	0.355	80,000	0.3550	4.41%
2025-09-29	0	0.340	0.290	0.360	0.335	0.340	60,000	20,300	0.3383	0.340	0.290	0.360	0.335	0.340	60,000	0.3383	9.68%
2025-09-26	0	0.310	0.310	0.350	0.310	0.310	140,000	43,400	0.3100	0.310	0.310	0.350	0.310	0.310	140,000	0.3100	0.00%
2025-09-25	0	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	0.00%
2025-09-24	0	0.310	0.305	0.350	0.310	0.310	20,000	6,200	0.3100	0.310	0.305	0.350	0.310	0.310	20,000	0.3100	-1.59%
2025-09-23	0	0.315	0.315	0.355	0.315	0.330	150,000	48,550	0.3237	0.315	0.315	0.355	0.315	0.330	150,000	0.3237	-4.55%
2025-09-22	0	0.330	0.325	0.350	0.330	0.375	240,000	83,550	0.3481	0.330	0.325	0.350	0.330	0.375	240,000	0.3481	0.00%
2025-09-19	0	0.330	0.320	0.340	0.330	0.330	120,000	39,600	0.3300	0.330	0.320	0.340	0.330	0.330	120,000	0.3300	3.13%
2025-09-18	0	0.320	0.320	0.335	0.320	0.320	40,000	12,800	0.3200	0.320	0.320	0.335	0.320	0.320	40,000	0.3200	-5.88%
2025-09-17	0	0.340	0.330	0.345	0.300	0.345	520,000	168,850	0.3247	0.340	0.330	0.345	0.300	0.345	520,000	0.3247	13.33%
2025-09-16	0	0.300	0.285	0.310	0.285	0.320	200,000	61,700	0.3085	0.300	0.285	0.310	0.285	0.320	200,000	0.3085	11.11%
2025-09-15	0	0.270	0.255	0.290	0.250	0.310	150,000	44,700	0.2980	0.270	0.255	0.290	0.250	0.310	150,000	0.2980	-1.82%
2025-09-12	0	0.275	0.246	0.315	-	-	0	0	-	0.275	0.246	0.315	-	-	0	-	0.00%
2025-09-11	0	0.275	0.270	0.310	0.270	0.275	120,000	32,950	0.2746	0.275	0.270	0.310	0.270	0.275	120,000	0.2746	1.85%
2025-09-10	0	0.270	0.265	0.270	0.265	0.275	90,000	24,550	0.2728	0.270	0.265	0.270	0.265	0.275	90,000	0.2728	1.89%
2025-09-09	0	0.265	0.265	0.300	0.255	0.265	190,000	49,400	0.2600	0.265	0.265	0.300	0.255	0.265	190,000	0.2600	0.00%
2025-09-08	0	0.265	0.260	0.265	-	-	0	0	-	0.265	0.260	0.265	-	-	0	-	0.00%
2025-09-05	0	0.265	0.248	0.265	0.265	0.265	20,000	5,300	0.2650	0.265	0.248	0.265	0.265	0.265	20,000	0.2650	-5.36%
2025-09-04	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2025-09-03	0	0.280	0.270	0.280	0.275	0.315	340,000	95,750	0.2816	0.280	0.270	0.280	0.275	0.315	340,000	0.2816	3.70%
2025-09-02	0	0.270	0.244	0.280	-	-	0	0	-	0.270	0.244	0.280	-	-	0	-	0.00%
2025-09-01	0	0.270	0.270	0.280	0.260	0.270	40,000	10,650	0.2663	0.270	0.270	0.280	0.260	0.270	40,000	0.2663	9.76%
2025-08-29	0	0.246	0.246	0.255	-	-	0	0	-	0.246	0.246	0.255	-	-	0	-	0.00%
2025-08-28	0	0.246	0.242	0.255	0.234	0.250	150,000	35,880	0.2392	0.246	0.242	0.255	0.234	0.250	150,000	0.2392	-12.14%
2025-08-27	0	0.280	0.240	0.280	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	-1.75%
2025-08-26	0	0.285	0.234	0.315	-	-	0	0	-	0.285	0.234	0.315	-	-	0	-	0.00%
2025-08-25	0	0.285	0.280	0.310	0.280	0.285	250,000	70,450	0.2818	0.285	0.280	0.310	0.280	0.285	250,000	0.2818	-1.72%
2025-08-22	0	0.290	0.290	0.295	0.275	0.295	310,000	90,800	0.2929	0.290	0.290	0.295	0.275	0.295	310,000	0.2929	17.89%
2025-08-21	0	0.246	0.235	0.265	0.246	0.250	40,000	9,960	0.2490	0.246	0.235	0.265	0.246	0.250	40,000	0.2490	-0.81%
2025-08-20	0	0.248	0.235	0.250	0.248	0.249	20,000	4,970	0.2485	0.248	0.235	0.250	0.248	0.249	20,000	0.2485	-4.62%
2025-08-19	0	0.260	0.235	0.260	0.250	0.350	830,000	224,350	0.2703	0.260	0.235	0.260	0.250	0.350	830,000	0.2703	4.00%
2025-08-18	0	0.250	0.230	0.250	0.222	0.250	150,000	35,750	0.2383	0.250	0.230	0.250	0.222	0.250	150,000	0.2383	4.60%
2025-08-15	0	0.239	0.215	0.239	0.225	0.239	170,000	40,470	0.2381	0.239	0.215	0.239	0.225	0.239	170,000	0.2381	6.22%
2025-08-14	0	0.225	0.225	0.242	0.224	0.224	70,000	15,680	0.2240	0.225	0.225	0.242	0.224	0.224	70,000	0.2240	0.90%
2025-08-13	0	0.223	0.222	0.248	-	-	0	0	-	0.223	0.222	0.248	-	-	0	-	0.00%
2025-08-12	0	0.223	0.220	0.234	-	-	0	0	-	0.223	0.220	0.234	-	-	0	-	0.00%
2025-08-11	0	0.223	0.222	0.234	0.223	0.255	1,090,000	258,610	0.2373	0.223	0.222	0.234	0.223	0.255	1,090,000	0.2373	-4.70%
2025-08-08	0	0.234	0.230	0.244	-	-	0	0	-	0.234	0.230	0.244	-	-	0	-	0.00%
2025-08-07	0	0.234	0.225	0.240	0.225	0.234	120,000	27,170	0.2264	0.234	0.225	0.240	0.225	0.234	120,000	0.2264	4.00%
2025-08-06	0	0.225	0.225	0.236	0.220	0.228	270,000	59,800	0.2215	0.225	0.225	0.236	0.220	0.228	270,000	0.2215	0.90%
2025-08-05	0	0.223	0.220	0.223	0.213	0.255	80,000	17,940	0.2243	0.223	0.220	0.223	0.213	0.255	80,000	0.2243	0.90%
2025-08-04	0	0.221	0.212	0.221	-	-	0	0	-	0.221	0.212	0.221	-	-	0	-	0.00%
2025-08-01	0	0.221	0.212	0.221	-	-	0	0	-	0.221	0.212	0.221	-	-	0	-	0.00%
2025-07-31	0	0.221	0.221	0.245	0.221	0.225	20,000	4,460	0.2230	0.221	0.221	0.245	0.221	0.225	20,000	0.2230	4.25%
2025-07-30	0	0.212	0.211	0.235	-	-	0	0	-	0.212	0.211	0.235	-	-	0	-	0.00%
2025-07-29	0	0.212	0.212	0.229	0.211	0.243	30,000	6,660	0.2220	0.212	0.212	0.229	0.211	0.243	30,000	0.2220	0.00%
2025-07-28	0	0.212	0.209	0.270	-	-	0	0	-	0.212	0.209	0.270	-	-	0	-	0.00%
2025-07-25	0	0.212	0.212	0.239	0.212	0.212	10,000	2,120	0.2120	0.212	0.212	0.239	0.212	0.212	10,000	0.2120	0.00%
2025-07-24	0	0.212	0.212	0.235	-	-	0	0	-	0.212	0.212	0.235	-	-	0	-	0.95%
2025-07-23	0	0.210	0.210	0.220	0.210	0.211	120,000	25,220	0.2102	0.210	0.210	0.220	0.210	0.211	120,000	0.2102	-4.55%
2025-07-22	0	0.220	0.211	0.239	0.220	0.220	20,000	4,400	0.2200	0.220	0.211	0.239	0.220	0.220	20,000	0.2200	0.00%
2025-07-21	0	0.220	0.220	0.230	0.220	0.229	310,000	69,380	0.2238	0.220	0.220	0.230	0.220	0.229	310,000	0.2238	-9.84%
2025-07-18	0	0.244	0.210	0.244	0.234	0.245	40,000	9,660	0.2415	0.244	0.210	0.244	0.234	0.245	40,000	0.2415	-0.41%
2025-07-17	0	0.245	0.217	0.250	0.215	0.245	130,000	31,020	0.2386	0.245	0.217	0.250	0.215	0.245	130,000	0.2386	0.00%
2025-07-16	0	0.245	0.210	0.245	0.245	0.245	50,000	12,250	0.2450	0.245	0.210	0.245	0.245	0.245	50,000	0.2450	0.00%
2025-07-15	0	0.245	0.211	0.245	0.228	0.245	50,000	11,570	0.2314	0.245	0.211	0.245	0.228	0.245	50,000	0.2314	8.41%
2025-07-14	0	0.226	0.211	0.226	0.227	0.229	240,000	54,540	0.2273	0.226	0.211	0.226	0.227	0.229	240,000	0.2273	5.12%
2025-07-11	0	0.215	0.207	0.229	-	-	0	0	-	0.215	0.207	0.229	-	-	0	-	0.00%
2025-07-10	0	0.215	0.207	0.215	0.223	0.223	30,000	6,690	0.2230	0.215	0.207	0.215	0.223	0.223	30,000	0.2230	0.00%
2025-07-09	0	0.215	0.205	0.215	-	-	0	0	-	0.215	0.205	0.215	-	-	0	-	0.00%
2025-07-08	0	0.215	0.205	0.223	0.205	0.215	210,000	44,490	0.2119	0.215	0.205	0.223	0.205	0.215	210,000	0.2119	5.91%
2025-07-07	0	0.203	0.203	0.213	0.203	0.204	40,000	8,130	0.2033	0.203	0.203	0.213	0.203	0.204	40,000	0.2033	-0.98%
2025-07-04	0	0.205	0.203	0.213	-	-	0	0	-	0.205	0.203	0.213	-	-	0	-	0.00%
2025-07-03	0	0.205	0.203	0.213	-	-	0	0	-	0.205	0.203	0.213	-	-	0	-	0.00%
2025-07-02	0	0.205	0.205	0.213	0.203	0.205	120,000	24,570	0.2048	0.205	0.205	0.213	0.203	0.205	120,000	0.2048	0.00%
2025-06-30	0	0.205	0.205	0.213	-	-	0	0	-	0.205	0.205	0.213	-	-	0	-	0.00%
2025-06-27	0	0.205	0.205	0.213	0.205	0.205	170,000	34,850	0.2050	0.205	0.205	0.213	0.205	0.205	170,000	0.2050	0.00%
2025-06-26	0	0.205	0.205	0.215	0.205	0.223	90,000	18,860	0.2096	0.205	0.205	0.215	0.205	0.223	90,000	0.2096	0.99%
2025-06-25	0	0.203	0.201	0.210	0.203	0.213	50,000	10,450	0.2090	0.203	0.201	0.210	0.203	0.213	50,000	0.2090	0.00%
2025-06-24	0	0.203	0.203	0.212	0.203	0.210	390,000	80,340	0.2060	0.203	0.203	0.212	0.203	0.210	390,000	0.2060	-13.62%
2025-06-23	0	0.235	0.203	0.235	0.235	0.235	30,000	7,050	0.2350	0.235	0.203	0.235	0.235	0.235	30,000	0.2350	-1.67%
2025-06-20	0	0.239	0.205	0.240	0.210	0.239	120,000	27,550	0.2296	0.239	0.205	0.240	0.210	0.239	120,000	0.2296	18.91%
2025-06-19	0	0.201	0.200	0.210	0.201	0.210	20,000	4,110	0.2055	0.201	0.200	0.210	0.201	0.210	20,000	0.2055	0.50%
2025-06-18	0	0.200	0.200	0.210	0.200	0.204	110,000	22,070	0.2006	0.200	0.200	0.210	0.200	0.204	110,000	0.2006	-1.96%
2025-06-17	0	0.204	0.204	0.230	-	-	0	0	-	0.204	0.204	0.230	-	-	0	-	0.49%
2025-06-16	0	0.203	0.203	0.205	0.203	0.213	320,000	65,480	0.2046	0.203	0.203	0.205	0.203	0.213	320,000	0.2046	-1.93%
2025-06-13	0	0.207	0.206	0.230	0.207	0.219	20,000	4,260	0.2130	0.207	0.206	0.230	0.207	0.219	20,000	0.2130	0.00%
2025-06-12	0	0.207	0.204	0.219	-	-	0	0	-	0.207	0.204	0.219	-	-	0	-	0.00%
2025-06-11	0	0.207	0.208	0.219	-	-	0	0	-	0.207	0.208	0.219	-	-	0	-	0.00%
2025-06-10	0	0.207	0.207	0.219	0.207	0.207	50,000	10,350	0.2070	0.207	0.207	0.219	0.207	0.207	50,000	0.2070	0.49%
2025-06-09	0	0.206	0.204	0.219	-	-	0	0	-	0.206	0.204	0.219	-	-	0	-	0.00%
2025-06-06	0	0.206	0.206	0.219	-	-	0	0	-	0.206	0.206	0.219	-	-	0	-	0.49%
2025-06-05	0	0.205	0.204	0.219	-	-	0	0	-	0.205	0.204	0.219	-	-	0	-	0.00%
2025-06-04	0	0.205	0.204	0.219	0.205	0.227	20,000	4,320	0.2160	0.205	0.204	0.219	0.205	0.227	20,000	0.2160	0.49%
2025-06-03	0	0.204	0.204	0.228	-	-	0	0	-	0.204	0.204	0.228	-	-	0	-	0.00%
2025-06-02	0	0.204	0.204	0.241	-	-	0	0	-	0.204	0.204	0.241	-	-	0	-	0.49%
2025-05-30	0	0.203	0.203	0.238	0.203	0.230	80,000	16,520	0.2065	0.203	0.203	0.238	0.203	0.230	80,000	0.2065	-3.33%
2025-05-29	0	0.210	0.203	0.229	-	-	0	0	-	0.210	0.203	0.229	-	-	0	-	0.00%
2025-05-28	0	0.210	0.205	0.230	-	-	0	0	-	0.210	0.205	0.230	-	-	0	-	0.00%
2025-05-27	0	0.210	0.202	0.240	0.210	0.215	530,000	111,780	0.2109	0.210	0.202	0.240	0.210	0.215	530,000	0.2109	-3.23%
2025-05-26	0	0.217	0.217	0.239	-	-	0	0	-	0.217	0.217	0.239	-	-	0	-	1.40%
2025-05-23	0	0.214	0.214	0.240	-	-	0	0	-	0.214	0.214	0.240	-	-	0	-	0.00%
2025-05-22	0	0.214	0.214	0.240	-	-	0	0	-	0.214	0.214	0.240	-	-	0	-	0.00%
2025-05-21	0	0.214	0.214	0.240	-	-	0	0	-	0.214	0.214	0.240	-	-	0	-	0.00%
2025-05-20	0	0.214	0.214	0.240	-	-	0	0	-	0.214	0.214	0.240	-	-	0	-	0.00%
2025-05-19	0	0.214	0.214	0.230	-	-	0	0	-	0.214	0.214	0.230	-	-	0	-	0.00%
2025-05-16	0	0.214	0.214	0.239	-	-	0	0	-	0.214	0.214	0.239	-	-	0	-	0.00%
2025-05-15	0	0.214	0.214	0.229	0.214	0.239	30,000	6,680	0.2227	0.214	0.214	0.229	0.214	0.239	30,000	0.2227	-0.47%
2025-05-14	0	0.215	0.214	0.224	0.215	0.215	180,000	38,700	0.2150	0.215	0.214	0.224	0.215	0.215	180,000	0.2150	-0.46%
2025-05-13	0	0.216	0.214	0.240	-	-	0	0	-	0.216	0.214	0.240	-	-	0	-	0.00%
2025-05-12	0	0.216	0.215	0.240	-	-	0	0	-	0.216	0.215	0.240	-	-	0	-	0.00%
2025-05-09	0	0.216	0.213	0.234	-	-	0	0	-	0.216	0.213	0.234	-	-	0	-	0.00%
2025-05-08	0	0.216	0.216	0.236	0.215	0.217	100,000	21,630	0.2163	0.216	0.216	0.236	0.215	0.217	100,000	0.2163	0.93%
2025-05-07	0	0.214	0.214	0.238	0.214	0.214	100,000	21,400	0.2140	0.214	0.214	0.238	0.214	0.214	100,000	0.2140	0.47%
2025-05-06	0	0.213	0.213	0.240	0.210	0.210	150,000	31,500	0.2100	0.213	0.213	0.240	0.210	0.210	150,000	0.2100	-0.93%
2025-05-02	0	0.215	0.215	0.239	0.213	0.213	50,000	10,650	0.2130	0.215	0.215	0.239	0.213	0.213	50,000	0.2130	2.87%
2025-04-30	0	0.209	0.203	-	-	-	0	0	-	0.209	0.203	-	-	-	0	-	0.00%
2025-04-29	0	0.209	0.209	0.244	0.204	0.204	40,000	8,160	0.2040	0.209	0.209	0.244	0.204	0.204	40,000	0.2040	-5.00%
2025-04-28	0	0.220	0.207	0.238	-	-	0	0	-	0.220	0.207	0.238	-	-	0	-	0.00%
2025-04-25	0	0.220	0.204	-	0.219	0.220	40,000	8,780	0.2195	0.220	0.204	-	0.219	0.220	40,000	0.2195	0.00%
2025-04-24	0	0.220	0.203	0.220	0.206	0.220	100,000	21,800	0.2180	0.220	0.203	0.220	0.206	0.220	100,000	0.2180	0.00%
2025-04-23	0	0.220	0.202	0.244	-	-	0	0	-	0.220	0.202	0.244	-	-	0	-	0.00%
2025-04-22	0	0.220	0.202	0.244	-	-	0	0	-	0.220	0.202	0.244	-	-	0	-	0.00%
2025-04-17	0	0.220	0.202	0.243	-	-	0	0	-	0.220	0.202	0.243	-	-	0	-	0.00%
2025-04-16	0	0.220	0.210	0.220	0.220	0.220	50,000	11,000	0.2200	0.220	0.210	0.220	0.220	0.220	50,000	0.2200	-0.45%
2025-04-15	0	0.221	0.202	0.243	-	-	0	0	-	0.221	0.202	0.243	-	-	0	-	0.00%
2025-04-14	0	0.221	0.205	0.244	-	-	0	0	-	0.221	0.205	0.244	-	-	0	-	0.00%
2025-04-11	0	0.221	0.203	0.244	-	-	0	0	-	0.221	0.203	0.244	-	-	0	-	0.00%
2025-04-10	0	0.221	0.221	0.248	0.220	0.220	50,000	11,000	0.2200	0.221	0.221	0.248	0.220	0.220	50,000	0.2200	-1.34%
2025-04-09	0	0.224	0.205	0.246	-	-	0	0	-	0.224	0.205	0.246	-	-	0	-	0.00%
2025-04-08	0	0.224	0.205	0.224	0.224	0.224	60,000	13,440	0.2240	0.224	0.205	0.224	0.224	0.224	60,000	0.2240	0.00%
2025-04-07	0	0.224	0.224	0.240	0.224	0.240	490,000	113,390	0.2314	0.224	0.224	0.240	0.224	0.240	490,000	0.2314	-7.44%
2025-04-03	0	0.242	0.240	0.275	-	-	0	0	-	0.242	0.240	0.275	-	-	0	-	0.00%
2025-04-02	0	0.242	0.242	0.265	-	-	0	0	-	0.242	0.242	0.265	-	-	0	-	0.41%
2025-04-01	0	0.241	0.241	0.270	-	-	0	0	-	0.241	0.241	0.270	-	-	0	-	0.00%
2025-03-31	0	0.241	0.240	0.280	0.241	0.250	130,000	32,230	0.2479	0.241	0.240	0.280	0.241	0.250	130,000	0.2479	-7.31%
2025-03-28	0	0.260	0.232	0.275	0.243	0.265	310,000	80,710	0.2604	0.260	0.232	0.275	0.243	0.265	310,000	0.2604	7.00%
2025-03-27	0	0.243	0.236	0.265	0.242	0.243	290,000	70,270	0.2423	0.243	0.236	0.265	0.242	0.243	290,000	0.2423	0.83%
2025-03-26	0	0.241	0.238	0.241	-	-	0	0	-	0.241	0.238	0.241	-	-	0	-	0.00%
2025-03-25	0	0.241	0.241	0.265	0.239	0.241	360,000	86,670	0.2408	0.241	0.241	0.265	0.239	0.241	360,000	0.2408	0.42%
2025-03-24	0	0.240	0.231	0.255	-	-	0	0	-	0.240	0.231	0.255	-	-	0	-	0.00%
2025-03-21	0	0.240	0.228	0.260	0.220	0.285	530,000	132,220	0.2495	0.240	0.228	0.260	0.220	0.285	530,000	0.2495	-0.83%
2025-03-20	0	0.242	0.230	0.248	0.215	0.250	1,380,000	319,640	0.2316	0.242	0.230	0.248	0.215	0.250	1,380,000	0.2316	14.69%
2025-03-19	0	0.211	0.210	0.211	0.207	0.219	470,000	102,230	0.2175	0.211	0.210	0.211	0.207	0.219	470,000	0.2175	2.43%
2025-03-18	0	0.206	0.202	0.215	0.206	0.215	100,000	21,320	0.2132	0.206	0.202	0.215	0.206	0.215	100,000	0.2132	0.49%
2025-03-17	0	0.205	0.205	0.228	-	-	0	0	-	0.205	0.205	0.228	-	-	0	-	1.49%
2025-03-14	0	0.202	0.201	0.212	0.201	0.234	90,000	19,120	0.2124	0.202	0.201	0.212	0.201	0.234	90,000	0.2124	1.00%
2025-03-13	0	0.200	0.200	0.203	-	-	0	0	-	0.200	0.200	0.203	-	-	0	-	0.00%
2025-03-12	0	0.200	0.200	0.205	-	-	0	0	-	0.200	0.200	0.205	-	-	0	-	0.00%
2025-03-11	0	0.200	0.200	0.205	-	-	0	0	-	0.200	0.200	0.205	-	-	0	-	0.00%
2025-03-10	0	0.200	0.200	0.204	0.200	0.200	10,000	2,000	0.2000	0.200	0.200	0.204	0.200	0.200	10,000	0.2000	0.50%
2025-03-07	0	0.199	0.199	0.204	0.199	0.199	60,000	11,940	0.1990	0.199	0.199	0.204	0.199	0.199	60,000	0.1990	0.00%
2025-03-06	0	0.199	0.199	0.200	0.199	0.200	60,000	11,990	0.1998	0.199	0.199	0.200	0.199	0.200	60,000	0.1998	-0.50%
2025-03-05	0	0.200	0.200	0.205	0.198	0.200	940,000	187,970	0.2000	0.200	0.200	0.205	0.198	0.200	940,000	0.2000	0.00%
2025-03-04	0	0.200	0.200	0.204	0.200	0.200	1,550,000	310,000	0.2000	0.200	0.200	0.204	0.200	0.200	1,550,000	0.2000	-1.96%
2025-03-03	0	0.204	0.203	0.210	-	-	0	0	-	0.204	0.203	0.210	-	-	0	-	0.00%
2025-02-28	0	0.204	0.204	0.210	-	-	0	0	-	0.204	0.204	0.210	-	-	0	-	0.00%
2025-02-27	0	0.204	0.204	0.212	0.204	0.209	170,000	34,730	0.2043	0.204	0.204	0.212	0.204	0.209	170,000	0.2043	0.00%
2025-02-26	0	0.204	0.204	0.212	0.204	0.204	10,000	2,040	0.2040	0.204	0.204	0.212	0.204	0.204	10,000	0.2040	-0.49%
2025-02-25	0	0.205	0.204	0.235	0.205	0.211	60,000	12,560	0.2093	0.205	0.204	0.235	0.205	0.211	60,000	0.2093	-6.39%
2025-02-24	0	0.219	0.210	0.232	-	-	0	0	-	0.219	0.210	0.232	-	-	0	-	0.00%
2025-02-21	0	0.219	0.204	0.240	-	-	0	0	-	0.219	0.204	0.240	-	-	0	-	0.00%
2025-02-20	0	0.219	0.205	0.234	0.204	0.239	30,000	6,620	0.2207	0.219	0.205	0.234	0.204	0.239	30,000	0.2207	0.46%
2025-02-19	0	0.218	0.200	0.240	-	-	0	0	-	0.218	0.200	0.240	-	-	0	-	0.00%
2025-02-18	0	0.218	0.200	0.237	-	-	0	0	-	0.218	0.200	0.237	-	-	0	-	0.00%
2025-02-17	0	0.218	0.201	0.218	0.218	0.220	8,720,000	1,663,650	0.1908	0.218	0.201	0.218	0.218	0.220	8,720,000	0.1908	9.00%
2025-02-14	0	0.200	0.200	0.214	0.200	0.203	70,000	14,170	0.2024	0.200	0.200	0.214	0.200	0.203	70,000	0.2024	-9.09%
2025-02-13	0	0.220	0.200	0.250	-	-	0	0	-	0.220	0.200	0.250	-	-	0	-	0.00%
2025-02-12	0	0.220	0.202	0.220	0.220	0.230	280,000	64,100	0.2289	0.220	0.202	0.220	0.220	0.230	280,000	0.2289	1.38%
2025-02-11	0	0.217	0.201	0.225	0.197	0.217	1,470,000	294,990	0.2007	0.217	0.201	0.225	0.197	0.217	1,470,000	0.2007	5.34%
2025-02-10	0	0.206	0.205	0.220	-	-	8,900,000	1,691,000	0.1900	0.206	0.205	0.220	-	-	8,900,000	0.1900	0.00%
2025-02-07	0	0.206	0.205	0.225	0.206	0.206	20,000	4,120	0.2060	0.206	0.205	0.225	0.206	0.206	20,000	0.2060	-2.37%
2025-02-06	0	0.211	0.211	0.226	-	-	0	0	-	0.211	0.211	0.226	-	-	0	-	0.00%
2025-02-05	0	0.211	0.205	0.211	0.211	0.211	20,000	4,220	0.2110	0.211	0.205	0.211	0.211	0.211	20,000	0.2110	-4.09%
2025-02-04	0	0.220	0.202	0.224	0.220	0.220	10,000	2,200	0.2200	0.220	0.202	0.224	0.220	0.220	10,000	0.2200	4.27%
2025-02-03	0	0.211	0.202	0.219	0.211	0.220	10,650,000	2,024,910	0.1901	0.211	0.202	0.219	0.211	0.220	10,650,000	0.1901	-4.09%
2025-01-28	0	0.220	0.202	0.235	-	-	0	0	-	0.220	0.202	0.235	-	-	0	-	0.00%
2025-01-27	0	0.220	0.202	0.220	-	-	0	0	-	0.220	0.202	0.220	-	-	0	-	0.00%
2025-01-24	0	0.220	0.202	0.235	-	-	0	0	-	0.220	0.202	0.235	-	-	0	-	0.00%
2025-01-23	0	0.220	0.202	0.235	-	-	0	0	-	0.220	0.202	0.235	-	-	0	-	0.00%
2025-01-22	0	0.220	0.202	0.224	-	-	0	0	-	0.220	0.202	0.224	-	-	0	-	0.00%
2025-01-21	0	0.220	0.202	0.234	0.220	0.230	210,000	46,300	0.2205	0.220	0.202	0.234	0.220	0.230	210,000	0.2205	0.00%
2025-01-20	0	0.220	0.220	0.230	-	-	10,550,000	2,004,500	0.1900	0.220	0.220	0.230	-	-	10,550,000	0.1900	4.76%
2025-01-17	0	0.210	0.203	0.217	-	-	0	0	-	0.210	0.203	0.217	-	-	0	-	0.00%
2025-01-16	0	0.210	0.202	0.210	0.217	0.229	20,000	4,460	0.2230	0.210	0.202	0.210	0.217	0.229	20,000	0.2230	1.94%
2025-01-15	0	0.206	0.202	0.218	-	-	0	0	-	0.206	0.202	0.218	-	-	0	-	0.00%
2025-01-14	0	0.206	0.204	0.220	0.206	0.234	20,000	4,400	0.2200	0.206	0.204	0.220	0.206	0.234	20,000	0.2200	0.00%
2025-01-13	0	0.206	0.200	0.235	0.206	0.215	30,000	6,310	0.2103	0.206	0.200	0.235	0.206	0.215	30,000	0.2103	0.49%
2025-01-10	0	0.205	0.203	0.218	0.202	0.219	410,000	85,270	0.2080	0.205	0.203	0.218	0.202	0.219	410,000	0.2080	2.50%
2025-01-09	0	0.200	0.191	0.209	-	-	0	0	-	0.200	0.191	0.209	-	-	0	-	0.00%
2025-01-08	0	0.200	0.192	0.208	0.192	0.202	30,000	5,860	0.1953	0.200	0.192	0.208	0.192	0.202	30,000	0.1953	4.71%
2025-01-07	0	0.191	0.191	0.200	0.190	0.199	1,500,000	286,270	0.1908	0.191	0.191	0.200	0.190	0.199	1,500,000	0.1908	-5.91%
2025-01-06	0	0.203	0.202	0.210	0.200	0.234	4,120,000	884,760	0.2147	0.203	0.202	0.210	0.200	0.234	4,120,000	0.2147	-6.88%
2025-01-03	0	0.218	0.205	0.219	0.207	0.239	360,000	76,780	0.2133	0.218	0.205	0.219	0.207	0.239	360,000	0.2133	-0.46%
2025-01-02	0	0.219	0.205	0.220	0.205	0.229	230,000	50,540	0.2197	0.219	0.205	0.220	0.205	0.229	230,000	0.2197	-4.78%
2024-12-31	0	0.230	0.216	0.230	0.226	0.235	60,000	13,660	0.2277	0.230	0.216	0.230	0.226	0.235	60,000	0.2277	0.44%
2024-12-30	0	0.229	0.220	0.229	0.222	0.234	410,000	93,210	0.2273	0.229	0.220	0.229	0.222	0.234	410,000	0.2273	-7.66%
2024-12-27	0	0.248	0.227	0.248	0.224	0.275	50,000	12,150	0.2430	0.248	0.227	0.248	0.224	0.275	50,000	0.2430	2.48%
2024-12-24	0	0.242	0.223	0.275	-	-	0	0	-	0.242	0.223	0.275	-	-	0	-	0.00%
2024-12-23	0	0.242	0.215	0.242	-	-	0	0	-	0.242	0.215	0.242	-	-	0	-	0.00%
2024-12-20	0	0.242	0.230	0.275	-	-	0	0	-	0.242	0.230	0.275	-	-	0	-	0.00%
2024-12-19	0	0.242	0.228	0.265	-	-	0	0	-	0.242	0.228	0.265	-	-	0	-	0.00%
2024-12-18	0	0.242	0.235	0.265	-	-	0	0	-	0.242	0.235	0.265	-	-	0	-	0.00%
2024-12-17	0	0.242	0.242	0.260	0.236	0.236	20,000	4,720	0.2360	0.242	0.242	0.260	0.236	0.236	20,000	0.2360	-1.22%
2024-12-16	0	0.245	0.235	0.270	0.236	0.290	130,000	32,510	0.2501	0.245	0.235	0.270	0.236	0.290	130,000	0.2501	-1.61%
2024-12-13	0	0.249	0.248	0.260	0.249	0.290	530,000	140,880	0.2658	0.249	0.248	0.260	0.249	0.290	530,000	0.2658	1.22%
2024-12-12	0	0.246	0.233	0.255	0.220	0.255	880,000	207,120	0.2354	0.246	0.233	0.255	0.220	0.255	880,000	0.2354	11.82%
2024-12-11	0	0.220	0.220	0.238	0.219	0.240	1,030,000	239,840	0.2329	0.220	0.220	0.238	0.219	0.240	1,030,000	0.2329	-3.93%
2024-12-10	0	0.229	0.220	0.230	0.217	0.229	155,000	34,060	0.2197	0.229	0.220	0.230	0.217	0.229	155,000	0.2197	1.33%
2024-12-09	0	0.226	0.218	0.229	0.214	0.230	1,190,000	264,820	0.2225	0.226	0.218	0.229	0.214	0.230	1,190,000	0.2225	-1.74%
2024-12-06	0	0.230	0.215	0.230	0.213	0.239	190,000	42,250	0.2224	0.230	0.215	0.230	0.213	0.239	190,000	0.2224	4.55%
2024-12-05	0	0.220	0.220	0.241	0.216	0.219	410,000	89,460	0.2182	0.220	0.220	0.241	0.216	0.219	410,000	0.2182	-0.45%
2024-12-04	0	0.221	0.222	0.250	0.218	0.218	1,250,000	272,500	0.2180	0.221	0.222	0.250	0.218	0.218	1,250,000	0.2180	1.38%
2024-12-03	0	0.218	0.218	0.240	0.217	0.244	160,000	36,930	0.2308	0.218	0.218	0.240	0.217	0.244	160,000	0.2308	0.46%
2024-12-02	0	0.217	0.216	0.265	0.217	0.233	60,000	13,500	0.2250	0.217	0.216	0.265	0.217	0.233	60,000	0.2250	-6.87%
2024-11-29	0	0.233	0.233	0.248	0.230	0.230	40,000	9,230	0.2308	0.233	0.233	0.248	0.230	0.230	40,000	0.2308	0.00%
2024-11-28	0	0.233	0.233	0.250	0.225	0.270	3,995,000	961,630	0.2407	0.233	0.233	0.250	0.225	0.270	3,995,000	0.2407	1.30%
2024-11-27	0	0.230	0.209	0.230	0.208	0.230	290,000	61,600	0.2124	0.230	0.209	0.230	0.208	0.230	290,000	0.2124	11.65%
2024-11-26	0	0.206	0.195	0.213	0.201	0.206	720,000	145,580	0.2022	0.206	0.195	0.213	0.201	0.206	720,000	0.2022	0.49%
2024-11-25	0	0.205	0.205	0.219	0.205	0.220	360,000	76,150	0.2115	0.205	0.205	0.219	0.205	0.220	360,000	0.2115	0.99%
2024-11-22	0	0.203	0.195	0.204	0.195	0.207	250,000	49,490	0.1980	0.203	0.195	0.204	0.195	0.207	250,000	0.1980	2.53%
2024-11-21	0	0.198	0.197	0.208	0.193	0.211	420,000	83,470	0.1987	0.198	0.197	0.208	0.193	0.211	420,000	0.1987	-2.46%
2024-11-20	0	0.203	0.203	0.209	0.200	0.229	4,810,000	1,012,980	0.2106	0.203	0.203	0.209	0.200	0.229	4,810,000	0.2106	-12.88%
2024-11-19	0	0.233	0.214	0.233	0.203	0.239	1,270,000	270,800	0.2132	0.233	0.214	0.233	0.203	0.239	1,270,000	0.2132	2.19%
2024-11-18	0	0.228	0.208	0.228	0.214	0.228	200,000	43,160	0.2158	0.228	0.208	0.228	0.214	0.228	200,000	0.2158	8.06%
2024-11-15	0	0.211	0.211	0.221	0.211	0.224	680,000	145,860	0.2145	0.211	0.211	0.221	0.211	0.224	680,000	0.2145	-10.21%
2024-11-14	0	0.235	0.227	0.235	0.206	0.235	910,000	201,750	0.2217	0.235	0.227	0.235	0.206	0.235	910,000	0.2217	14.63%
2024-11-13	0	0.205	0.205	0.237	0.198	0.238	3,050,000	665,430	0.2182	0.205	0.205	0.237	0.198	0.238	3,050,000	0.2182	3.54%
2024-11-12	0	0.198	0.196	0.206	0.196	0.208	150,000	30,100	0.2007	0.198	0.196	0.206	0.196	0.208	150,000	0.2007	1.54%
2024-11-11	0	0.195	0.186	0.214	-	-	0	0	-	0.195	0.186	0.214	-	-	0	-	0.00%
2024-11-08	0	0.195	0.183	0.214	0.195	0.195	50,000	9,750	0.1950	0.195	0.183	0.214	0.195	0.195	50,000	0.1950	0.00%
2024-11-07	0	0.195	0.195	0.200	0.195	0.195	20,000	3,900	0.1950	0.195	0.195	0.200	0.195	0.195	20,000	0.1950	4.28%
2024-11-06	0	0.187	0.184	0.214	-	-	0	0	-	0.187	0.184	0.214	-	-	0	-	0.00%
2024-11-05	0	0.187	0.187	0.219	0.184	0.195	1,270,000	247,530	0.1949	0.187	0.187	0.219	0.184	0.195	1,270,000	0.1949	-4.10%
2024-11-04	0	0.195	0.195	0.220	-	-	0	0	-	0.195	0.195	0.220	-	-	0	-	1.04%
2024-11-01	0	0.193	0.193	0.217	0.190	0.222	110,000	24,100	0.2191	0.193	0.193	0.217	0.190	0.222	110,000	0.2191	-4.46%
2024-10-31	0	0.202	0.196	0.205	-	-	0	0	-	0.202	0.196	0.205	-	-	0	-	0.00%
2024-10-30	0	0.202	0.187	0.222	0.202	0.202	50,000	10,100	0.2020	0.202	0.187	0.222	0.202	0.202	50,000	0.2020	1.00%
2024-10-29	0	0.200	0.185	0.202	0.184	0.200	360,000	71,710	0.1992	0.200	0.185	0.202	0.184	0.200	360,000	0.1992	9.29%
2024-10-28	0	0.183	0.181	0.197	0.180	0.185	330,000	60,680	0.1839	0.183	0.181	0.197	0.180	0.185	330,000	0.1839	-7.58%
2024-10-25	0	0.198	0.180	0.198	0.198	0.198	100,000	19,800	0.1980	0.198	0.180	0.198	0.198	0.198	100,000	0.1980	-0.50%
2024-10-24	0	0.199	0.182	0.199	-	-	0	0	-	0.199	0.182	0.199	-	-	0	-	-4.33%
2024-10-23	0	0.208	0.183	0.208	0.212	0.212	10,000	2,120	0.2120	0.208	0.183	0.208	0.212	0.212	10,000	0.2120	6.67%
2024-10-22	0	0.195	0.181	0.195	0.195	0.220	260,000	51,980	0.1999	0.195	0.181	0.195	0.195	0.220	260,000	0.1999	1.04%
2024-10-21	0	0.193	0.181	0.205	0.193	0.194	80,000	15,480	0.1935	0.193	0.181	0.205	0.193	0.194	80,000	0.1935	-3.50%
2024-10-18	0	0.200	0.200	0.213	0.176	0.200	500,000	91,770	0.1835	0.200	0.200	0.213	0.176	0.200	500,000	0.1835	11.11%
2024-10-17	0	0.180	0.180	0.199	-	-	0	0	-	0.180	0.180	0.199	-	-	0	-	0.00%
2024-10-16	0	0.180	0.180	0.200	0.180	0.186	220,000	39,710	0.1805	0.180	0.180	0.200	0.180	0.186	220,000	0.1805	-4.26%
2024-10-15	0	0.188	0.186	-	0.186	0.188	230,000	43,220	0.1879	0.188	0.186	-	0.186	0.188	230,000	0.1879	-1.05%
2024-10-14	0	0.190	0.188	0.190	0.186	0.190	290,000	54,900	0.1893	0.190	0.188	0.190	0.186	0.190	290,000	0.1893	-7.32%
2024-10-10	0	0.205	0.205	-	0.204	0.205	410,000	83,930	0.2047	0.205	0.205	-	0.204	0.205	410,000	0.2047	0.00%
2024-10-09	0	0.205	0.202	0.218	0.205	0.215	250,000	51,570	0.2063	0.205	0.202	0.218	0.205	0.215	250,000	0.2063	-0.49%
2024-10-08	0	0.206	0.206	0.221	0.206	0.231	810,000	184,010	0.2272	0.206	0.206	0.221	0.206	0.231	810,000	0.2272	-6.36%
2024-10-07	0	0.220	0.213	0.220	0.202	0.220	1,120,000	239,730	0.2140	0.220	0.213	0.220	0.202	0.220	1,120,000	0.2140	15.79%
2024-10-04	0	0.190	0.188	0.200	0.185	0.204	1,460,000	285,310	0.1954	0.190	0.188	0.200	0.185	0.204	1,460,000	0.1954	-5.00%
2024-10-03	0	0.200	0.199	0.204	0.199	0.212	3,740,000	749,640	0.2004	0.200	0.199	0.204	0.199	0.212	3,740,000	0.2004	-0.99%
2024-10-02	0	0.202	0.202	0.210	0.199	0.233	1,810,000	393,650	0.2175	0.202	0.202	0.210	0.199	0.233	1,810,000	0.2175	-6.05%
2024-09-30	0	0.215	0.215	0.220	0.215	0.270	3,460,000	810,880	0.2344	0.215	0.215	0.220	0.215	0.270	3,460,000	0.2344	-6.52%
2024-09-27	0	0.230	0.225	0.245	0.221	0.245	110,000	25,630	0.2330	0.230	0.225	0.245	0.221	0.245	110,000	0.2330	-6.12%
2024-09-26	0	0.245	0.220	0.250	0.235	0.245	120,000	28,520	0.2377	0.245	0.220	0.250	0.235	0.245	120,000	0.2377	4.26%
2024-09-25	0	0.235	0.220	0.235	-	-	0	0	-	0.235	0.220	0.235	-	-	0	-	0.00%
2024-09-24	0	0.235	0.220	0.235	-	-	0	0	-	0.235	0.220	0.235	-	-	0	-	0.00%
2024-09-23	0	0.235	0.201	0.235	0.235	0.240	50,000	11,900	0.2380	0.235	0.201	0.235	0.235	0.240	50,000	0.2380	-1.67%
2024-09-20	0	0.239	0.215	0.240	0.239	0.240	280,000	67,120	0.2397	0.239	0.215	0.240	0.239	0.240	280,000	0.2397	1.70%
2024-09-19	0	0.235	0.225	0.250	-	-	0	0	-	0.235	0.225	0.250	-	-	0	-	0.00%
2024-09-17	0	0.235	0.235	0.270	0.223	0.235	340,000	76,560	0.2252	0.235	0.235	0.270	0.223	0.235	340,000	0.2252	6.33%
2024-09-16	0	0.221	0.206	0.240	-	-	0	0	-	0.221	0.206	0.240	-	-	0	-	0.00%
2024-09-13	0	0.221	0.202	0.225	0.200	0.250	190,000	44,430	0.2338	0.221	0.202	0.225	0.200	0.250	190,000	0.2338	0.45%
2024-09-12	0	0.220	0.200	0.290	-	-	0	0	-	0.220	0.200	0.290	-	-	0	-	0.00%
2024-09-11	0	0.220	0.200	0.220	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	0.00%
2024-09-10	0	0.220	0.220	0.244	0.219	0.219	50,000	10,950	0.2190	0.220	0.220	0.244	0.219	0.219	50,000	0.2190	-4.35%
2024-09-09	0	0.230	0.219	0.290	0.230	0.230	200,000	46,000	0.2300	0.230	0.219	0.290	0.230	0.230	200,000	0.2300	5.02%
2024-09-05	0	0.219	0.219	0.280	-	-	0	0	-	0.219	0.219	0.280	-	-	0	-	0.46%
2024-09-04	0	0.218	0.199	0.280	-	-	0	0	-	0.218	0.199	0.280	-	-	0	-	0.00%
2024-09-03	0	0.218	0.210	0.224	0.196	0.218	1,550,000	311,740	0.2011	0.218	0.210	0.224	0.196	0.218	1,550,000	0.2011	6.86%
2024-09-02	0	0.204	0.201	0.214	0.203	0.260	400,000	87,520	0.2188	0.204	0.201	0.214	0.203	0.260	400,000	0.2188	-11.69%
2024-08-30	0	0.231	0.230	0.260	-	-	0	0	-	0.231	0.230	0.260	-	-	0	-	0.00%
2024-08-29	0	0.231	0.220	0.260	-	-	0	0	-	0.231	0.220	0.260	-	-	0	-	0.00%
2024-08-28	0	0.231	0.220	0.280	0.231	0.300	30,000	7,620	0.2540	0.231	0.220	0.280	0.231	0.300	30,000	0.2540	0.43%
2024-08-27	0	0.230	0.211	0.230	-	-	0	0	-	0.230	0.211	0.230	-	-	0	-	-0.43%
2024-08-26	0	0.231	0.204	0.250	0.231	0.231	10,000	2,310	0.2310	0.231	0.204	0.250	0.231	0.231	10,000	0.2310	15.50%
2024-08-23	0	0.200	0.197	-	0.200	0.200	20,000	4,000	0.2000	0.200	0.197	-	0.200	0.200	20,000	0.2000	1.01%
2024-08-22	0	0.198	0.197	-	0.196	0.198	210,000	41,560	0.1979	0.198	0.197	-	0.196	0.198	210,000	0.1979	1.54%
2024-08-21	0	0.195	0.195	0.198	0.195	0.195	150,000	29,250	0.1950	0.195	0.195	0.198	0.195	0.195	150,000	0.1950	0.00%
2024-08-20	0	0.195	0.195	0.200	0.185	0.195	180,000	34,700	0.1928	0.195	0.195	0.200	0.185	0.195	180,000	0.1928	0.00%
2024-08-19	0	0.195	0.185	0.200	-	-	0	0	-	0.195	0.185	0.200	-	-	0	-	0.00%
2024-08-16	0	0.195	0.192	0.198	0.195	0.201	670,000	132,660	0.1980	0.195	0.192	0.198	0.195	0.201	670,000	0.1980	-1.52%
2024-08-15	0	0.198	0.198	0.216	0.195	0.215	130,000	25,680	0.1975	0.198	0.198	0.216	0.195	0.215	130,000	0.1975	0.00%
2024-08-14	0	0.198	0.198	0.205	0.189	0.199	190,000	37,660	0.1982	0.198	0.198	0.205	0.189	0.199	190,000	0.1982	-1.00%
2024-08-13	0	0.200	0.196	0.200	0.198	0.200	1,790,000	354,900	0.1983	0.200	0.196	0.200	0.198	0.200	1,790,000	0.1983	3.09%
2024-08-12	0	0.194	0.194	0.216	0.192	0.195	200,000	38,620	0.1931	0.194	0.194	0.216	0.192	0.195	200,000	0.1931	-1.02%
2024-08-09	0	0.196	0.196	0.209	0.195	0.196	20,000	3,910	0.1955	0.196	0.196	0.209	0.195	0.196	20,000	0.1955	-8.41%
2024-08-08	0	0.214	0.202	0.225	0.214	0.215	20,000	4,290	0.2145	0.214	0.202	0.225	0.214	0.215	20,000	0.2145	-5.31%
2024-08-07	0	0.226	0.211	0.250	0.210	0.226	160,000	35,880	0.2243	0.226	0.211	0.250	0.210	0.226	160,000	0.2243	0.00%
2024-08-06	0	0.226	0.212	0.226	-	-	0	0	-	0.226	0.212	0.226	-	-	0	-	0.00%
2024-08-05	0	0.226	0.205	0.250	0.226	0.234	40,000	9,140	0.2285	0.226	0.205	0.250	0.226	0.234	40,000	0.2285	-3.42%
2024-08-02	0	0.234	0.234	0.260	0.233	0.239	40,000	9,460	0.2365	0.234	0.234	0.260	0.233	0.239	40,000	0.2365	-2.09%
2024-08-01	0	0.239	0.237	0.242	0.239	0.248	230,000	56,150	0.2441	0.239	0.237	0.242	0.239	0.248	230,000	0.2441	-4.40%
2024-07-31	0	0.250	0.245	0.265	-	-	0	0	-	0.250	0.245	0.265	-	-	0	-	0.00%
2024-07-30	0	0.250	0.250	0.265	0.248	0.260	910,000	230,330	0.2531	0.250	0.250	0.265	0.248	0.260	910,000	0.2531	-3.85%
2024-07-29	0	0.260	0.255	0.310	0.260	0.270	400,000	106,150	0.2654	0.260	0.255	0.310	0.260	0.270	400,000	0.2654	-3.70%
2024-07-26	0	0.270	0.255	0.300	0.270	0.300	300,000	82,250	0.2742	0.270	0.255	0.300	0.270	0.300	300,000	0.2742	-10.00%
2024-07-25	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2024-07-24	0	0.300	0.270	0.310	0.300	0.300	420,000	126,000	0.3000	0.300	0.270	0.310	0.300	0.300	420,000	0.3000	0.00%
2024-07-23	0	0.300	0.280	0.300	0.300	0.300	400,000	120,000	0.3000	0.300	0.280	0.300	0.300	0.300	400,000	0.3000	0.00%
2024-07-22	0	0.300	0.295	0.305	0.300	0.310	160,000	48,100	0.3006	0.300	0.295	0.305	0.300	0.310	160,000	0.3006	0.00%
2024-07-19	0	0.300	0.285	0.300	0.275	0.300	660,000	193,700	0.2935	0.300	0.285	0.300	0.275	0.300	660,000	0.2935	1.69%
2024-07-18	0	0.295	0.285	0.295	0.295	0.295	10,000	2,950	0.2950	0.295	0.285	0.295	0.295	0.295	10,000	0.2950	-1.67%
2024-07-17	0	0.300	0.300	0.320	0.250	0.310	2,730,000	719,650	0.2636	0.300	0.300	0.320	0.250	0.310	2,730,000	0.2636	-4.76%
2024-07-16	0	0.315	0.280	0.320	0.270	0.315	410,000	114,900	0.2802	0.315	0.280	0.320	0.270	0.315	410,000	0.2802	10.53%
2024-07-15	0	0.285	0.280	0.300	0.285	0.295	70,000	20,550	0.2936	0.285	0.280	0.300	0.285	0.295	70,000	0.2936	-5.00%
2024-07-12	0	0.300	0.295	0.315	0.290	0.300	316,000	92,590	0.2930	0.300	0.295	0.315	0.290	0.300	316,000	0.2930	1.69%
2024-07-11	0	0.295	0.290	0.295	0.295	0.305	30,000	9,000	0.3000	0.295	0.290	0.295	0.295	0.305	30,000	0.3000	0.00%
2024-07-10	0	0.295	0.295	0.330	0.295	0.295	10,000	2,950	0.2950	0.295	0.295	0.330	0.295	0.295	10,000	0.2950	-1.67%
2024-07-09	0	0.300	0.295	0.315	0.300	0.300	80,000	24,000	0.3000	0.300	0.295	0.315	0.300	0.300	80,000	0.3000	-4.76%
2024-07-08	0	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	-1.56%
2024-07-05	0	0.320	0.295	0.335	-	-	0	0	-	0.320	0.295	0.335	-	-	0	-	0.00%
2024-07-04	0	0.320	0.300	0.340	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2024-07-03	0	0.320	0.300	0.340	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2024-07-02	0	0.320	0.305	0.335	-	-	0	0	-	0.320	0.305	0.335	-	-	0	-	0.00%
2024-06-28	0	0.320	0.310	0.325	0.320	0.320	50,000	16,000	0.3200	0.320	0.310	0.325	0.320	0.320	50,000	0.3200	-9.86%
2024-06-27	0	0.355	0.315	0.355	0.320	0.355	50,000	16,700	0.3340	0.355	0.315	0.355	0.320	0.355	50,000	0.3340	2.90%
2024-06-26	0	0.345	0.320	0.355	-	-	0	0	-	0.345	0.320	0.355	-	-	0	-	0.00%
2024-06-25	0	0.345	0.320	0.350	0.345	0.345	50,000	17,250	0.3450	0.345	0.320	0.350	0.345	0.345	50,000	0.3450	0.00%
2024-06-24	0	0.345	0.335	0.345	0.300	0.360	1,980,000	706,950	0.3570	0.345	0.335	0.345	0.300	0.360	1,980,000	0.3570	7.81%
2024-06-21	0	0.320	0.300	0.340	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2024-06-20	0	0.320	0.305	0.320	0.325	0.325	100,000	32,500	0.3250	0.320	0.305	0.320	0.325	0.325	100,000	0.3250	0.00%
2024-06-19	0	0.320	0.300	0.345	0.290	0.320	650,000	192,300	0.2958	0.320	0.300	0.345	0.290	0.320	650,000	0.2958	10.34%
2024-06-18	0	0.290	0.285	0.295	0.280	0.290	2,550,000	728,100	0.2855	0.290	0.285	0.295	0.280	0.290	2,550,000	0.2855	-3.33%
2024-06-17	0	0.300	0.300	0.340	0.300	0.305	140,000	42,500	0.3036	0.300	0.300	0.340	0.300	0.305	140,000	0.3036	-10.45%
2024-06-14	0	0.335	0.300	0.340	-	-	0	0	-	0.335	0.300	0.340	-	-	0	-	0.00%
2024-06-13	0	0.335	0.315	0.340	0.320	0.350	2,710,000	924,000	0.3410	0.335	0.315	0.340	0.320	0.350	2,710,000	0.3410	15.52%
2024-06-12	0	0.290	0.280	0.310	0.290	0.310	60,000	17,600	0.2933	0.290	0.280	0.310	0.290	0.310	60,000	0.2933	-1.69%
2024-06-11	0	0.295	0.295	0.305	0.295	0.300	230,000	68,550	0.2980	0.295	0.295	0.305	0.295	0.300	230,000	0.2980	-4.84%
2024-06-07	0	0.310	0.310	0.325	0.300	0.310	210,000	63,350	0.3017	0.310	0.310	0.325	0.300	0.310	210,000	0.3017	1.64%
2024-06-06	0	0.305	0.305	0.315	0.300	0.300	170,000	51,000	0.3000	0.305	0.305	0.315	0.300	0.300	170,000	0.3000	-1.61%
2024-06-05	0	0.310	0.310	0.320	0.300	0.310	210,000	63,300	0.3014	0.310	0.310	0.320	0.300	0.310	210,000	0.3014	0.00%
2024-06-04	0	0.310	0.310	0.325	0.310	0.330	340,000	106,550	0.3134	0.310	0.310	0.325	0.310	0.330	340,000	0.3134	0.00%
2024-06-03	0	0.310	0.310	0.320	0.310	0.350	940,000	312,050	0.3320	0.310	0.310	0.320	0.310	0.350	940,000	0.3320	-18.42%
2024-05-31	0	0.380	0.365	0.380	0.345	0.380	580,000	204,000	0.3517	0.380	0.365	0.380	0.345	0.380	580,000	0.3517	0.00%
2024-05-30	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2024-05-29	0	0.380	0.360	0.380	0.360	0.385	680,000	257,550	0.3788	0.380	0.360	0.380	0.360	0.385	680,000	0.3788	-2.56%
2024-05-28	0	0.390	0.350	0.395	0.355	0.390	30,000	11,000	0.3667	0.390	0.350	0.395	0.355	0.390	30,000	0.3667	1.30%
2024-05-27	0	0.385	0.345	0.385	-	-	0	0	-	0.385	0.345	0.385	-	-	0	-	-1.28%
2024-05-24	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2024-05-23	0	0.390	0.360	0.390	0.390	0.390	10,000	3,900	0.3900	0.390	0.360	0.390	0.390	0.390	10,000	0.3900	4.00%
2024-05-22	0	0.375	0.355	0.375	0.375	0.380	180,000	68,350	0.3797	0.375	0.355	0.375	0.375	0.380	180,000	0.3797	4.17%
2024-05-21	0	0.360	0.355	0.360	-	-	0	0	-	0.360	0.355	0.360	-	-	0	-	0.00%
2024-05-20	0	0.360	0.355	0.365	0.350	0.360	50,000	17,900	0.3580	0.360	0.355	0.365	0.350	0.360	50,000	0.3580	-1.37%
2024-05-17	0	0.365	0.350	0.365	0.350	0.365	30,000	10,700	0.3567	0.365	0.350	0.365	0.350	0.365	30,000	0.3567	-1.35%
2024-05-16	0	0.370	0.350	0.370	0.340	0.370	170,000	58,700	0.3453	0.370	0.350	0.370	0.340	0.370	170,000	0.3453	-1.33%
2024-05-14	0	0.375	0.355	0.375	0.380	0.385	20,000	7,650	0.3825	0.375	0.355	0.375	0.380	0.385	20,000	0.3825	4.17%
2024-05-13	0	0.360	0.345	0.360	0.340	0.360	400,000	138,900	0.3473	0.360	0.345	0.360	0.340	0.360	400,000	0.3473	0.00%
2024-05-10	0	0.360	0.350	0.360	0.345	0.360	230,000	80,550	0.3502	0.360	0.350	0.360	0.345	0.360	230,000	0.3502	0.00%
2024-05-09	0	0.360	0.350	0.360	0.360	0.365	270,000	97,250	0.3602	0.360	0.350	0.360	0.360	0.365	270,000	0.3602	0.00%
2024-05-08	0	0.360	0.355	0.360	0.350	0.360	400,000	140,650	0.3516	0.360	0.355	0.360	0.350	0.360	400,000	0.3516	-2.70%
2024-05-07	0	0.370	0.350	0.370	0.355	0.370	50,000	18,000	0.3600	0.370	0.350	0.370	0.355	0.370	50,000	0.3600	0.00%
2024-05-06	0	0.370	0.360	0.370	0.360	0.380	120,000	44,550	0.3713	0.370	0.360	0.370	0.360	0.380	120,000	0.3713	-6.33%
2024-05-03	0	0.395	0.360	0.395	0.350	0.395	280,000	102,050	0.3645	0.395	0.360	0.395	0.350	0.395	280,000	0.3645	6.76%
2024-05-02	0	0.370	0.365	0.370	0.360	0.395	470,000	170,550	0.3629	0.370	0.365	0.370	0.360	0.395	470,000	0.3629	-2.63%
2024-04-30	0	0.380	0.365	0.380	0.360	0.380	170,000	62,850	0.3697	0.380	0.365	0.380	0.360	0.380	170,000	0.3697	0.00%
2024-04-29	0	0.380	0.360	0.380	0.360	0.395	630,000	231,950	0.3682	0.380	0.360	0.380	0.360	0.395	630,000	0.3682	5.56%
2024-04-26	0	0.360	0.360	0.365	0.340	0.370	860,000	307,050	0.3570	0.360	0.360	0.365	0.340	0.370	860,000	0.3570	-7.69%
2024-04-25	0	0.390	0.370	0.390	0.360	0.390	340,000	124,900	0.3674	0.390	0.370	0.390	0.360	0.390	340,000	0.3674	0.00%
2024-04-24	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2024-04-23	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2024-04-22	0	0.390	0.360	0.390	0.390	0.390	20,000	7,800	0.3900	0.390	0.360	0.390	0.390	0.390	20,000	0.3900	1.30%
2024-04-19	0	0.385	0.375	0.385	0.375	0.405	100,000	38,900	0.3890	0.385	0.375	0.385	0.375	0.405	100,000	0.3890	-1.28%
2024-04-18	0	0.390	0.390	0.425	0.370	0.425	1,360,000	546,950	0.4022	0.390	0.390	0.425	0.370	0.425	1,360,000	0.4022	4.00%
2024-04-17	0	0.375	0.370	0.375	0.365	0.380	360,000	134,850	0.3746	0.375	0.370	0.375	0.365	0.380	360,000	0.3746	-10.71%
2024-04-16	0	0.420	0.370	0.420	0.395	0.420	20,000	8,150	0.4075	0.420	0.370	0.420	0.395	0.420	20,000	0.4075	9.09%
2024-04-15	0	0.385	0.370	0.395	0.370	0.385	70,000	26,150	0.3736	0.385	0.370	0.395	0.370	0.385	70,000	0.3736	-3.75%
2024-04-12	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	-2.44%
2024-04-11	0	0.410	0.380	0.410	0.410	0.410	200,000	82,000	0.4100	0.410	0.380	0.410	0.410	0.410	200,000	0.4100	3.80%
2024-04-10	0	0.395	0.380	0.395	0.395	0.420	200,000	81,500	0.4075	0.395	0.380	0.395	0.395	0.420	200,000	0.4075	-3.66%
2024-04-09	0	0.410	0.380	0.410	0.415	0.415	100,000	41,500	0.4150	0.410	0.380	0.410	0.415	0.415	100,000	0.4150	0.00%
2024-04-08	0	0.410	0.375	0.410	0.380	0.420	490,000	200,450	0.4091	0.410	0.375	0.410	0.380	0.420	490,000	0.4091	3.80%
2024-04-05	0	0.395	0.390	0.425	0.385	0.395	40,000	15,500	0.3875	0.395	0.390	0.425	0.385	0.395	40,000	0.3875	6.76%
2024-04-03	0	0.370	0.370	0.395	0.370	0.385	300,000	112,800	0.3760	0.370	0.370	0.395	0.370	0.385	300,000	0.3760	-11.90%
2024-04-02	0	0.420	0.390	0.420	0.420	0.420	100,000	42,000	0.4200	0.420	0.390	0.420	0.420	0.420	100,000	0.4200	5.00%
2024-03-28	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	0.00%
2024-03-27	0	0.400	0.365	0.400	0.385	0.400	1,670,000	650,750	0.3897	0.400	0.365	0.400	0.385	0.400	1,670,000	0.3897	2.56%
2024-03-26	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	-2.50%
2024-03-25	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	-2.44%
2024-03-22	0	0.410	0.360	0.410	0.415	0.415	10,000	4,150	0.4150	0.410	0.360	0.410	0.415	0.415	10,000	0.4150	9.33%
2024-03-21	0	0.375	0.370	0.410	0.350	0.390	270,000	99,400	0.3681	0.375	0.370	0.410	0.350	0.390	270,000	0.3681	-5.06%
2024-03-20	0	0.395	0.365	0.395	-	-	0	0	-	0.395	0.365	0.395	-	-	0	-	-1.25%
2024-03-19	0	0.400	0.380	0.400	0.385	0.405	100,000	38,900	0.3890	0.400	0.380	0.400	0.385	0.405	100,000	0.3890	0.00%
2024-03-18	0	0.400	0.380	0.400	0.400	0.400	10,000	4,000	0.4000	0.400	0.380	0.400	0.400	0.400	10,000	0.4000	3.90%
2024-03-15	0	0.385	0.380	0.385	0.365	0.385	220,000	81,450	0.3702	0.385	0.380	0.385	0.365	0.385	220,000	0.3702	-3.75%
2024-03-14	0	0.400	0.385	0.400	0.400	0.400	10,000	4,000	0.4000	0.400	0.385	0.400	0.400	0.400	10,000	0.4000	1.27%
2024-03-13	0	0.395	0.395	0.400	0.395	0.400	70,000	27,800	0.3971	0.395	0.395	0.400	0.395	0.400	70,000	0.3971	-5.95%
2024-03-12	0	0.420	0.380	0.420	0.420	0.420	20,000	8,400	0.4200	0.420	0.380	0.420	0.420	0.420	20,000	0.4200	1.20%
2024-03-11	0	0.415	0.370	0.415	0.390	0.420	1,370,000	536,700	0.3918	0.415	0.370	0.415	0.390	0.420	1,370,000	0.3918	2.47%
2024-03-08	0	0.405	0.380	0.405	0.385	0.405	1,290,000	503,450	0.3903	0.405	0.380	0.405	0.385	0.405	1,290,000	0.3903	5.19%
2024-03-07	0	0.385	0.365	0.385	0.385	0.385	10,000	3,850	0.3850	0.385	0.365	0.385	0.385	0.385	10,000	0.3850	1.32%
2024-03-06	0	0.380	0.365	0.380	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	0.00%
2024-03-05	0	0.380	0.365	0.380	0.365	0.380	2,320,000	850,050	0.3664	0.380	0.365	0.380	0.365	0.380	2,320,000	0.3664	0.00%
2024-03-04	0	0.380	0.365	0.380	0.365	0.385	200,000	74,600	0.3730	0.380	0.365	0.380	0.365	0.385	200,000	0.3730	0.00%
2024-03-01	0	0.380	0.375	0.380	0.375	0.380	120,000	45,050	0.3754	0.380	0.375	0.380	0.375	0.380	120,000	0.3754	-2.56%
2024-02-29	0	0.390	0.380	0.390	0.375	0.390	2,310,000	879,050	0.3805	0.390	0.380	0.390	0.375	0.390	2,310,000	0.3805	0.00%
2024-02-28	0	0.390	0.385	0.400	0.390	0.405	180,000	70,400	0.3911	0.390	0.385	0.400	0.390	0.405	180,000	0.3911	-2.50%
2024-02-27	0	0.400	0.390	0.400	0.390	0.400	250,000	98,550	0.3942	0.400	0.390	0.400	0.390	0.400	250,000	0.3942	1.27%
2024-02-26	0	0.395	0.390	0.395	0.390	0.395	510,000	201,000	0.3941	0.395	0.390	0.395	0.390	0.395	510,000	0.3941	-1.25%
2024-02-23	0	0.400	0.395	0.400	0.390	0.400	300,000	117,550	0.3918	0.400	0.395	0.400	0.390	0.400	300,000	0.3918	0.00%
2024-02-22	0	0.400	0.395	0.400	0.395	0.400	370,000	146,250	0.3953	0.400	0.395	0.400	0.395	0.400	370,000	0.3953	0.00%
2024-02-21	0	0.400	0.395	0.400	0.395	0.400	50,000	19,900	0.3980	0.400	0.395	0.400	0.395	0.400	50,000	0.3980	0.00%
2024-02-20	0	0.400	0.395	0.400	0.390	0.415	1,010,000	398,600	0.3947	0.400	0.395	0.400	0.390	0.415	1,010,000	0.3947	0.00%
2024-02-19	0	0.400	0.395	0.405	0.400	0.400	80,000	32,000	0.4000	0.400	0.395	0.405	0.400	0.400	80,000	0.4000	-2.44%
2024-02-16	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	0.00%
2024-02-15	0	0.410	0.400	0.410	0.410	0.410	230,000	94,300	0.4100	0.410	0.400	0.410	0.410	0.410	230,000	0.4100	-1.20%
2024-02-14	0	0.415	0.400	0.415	0.400	0.415	40,000	16,150	0.4038	0.415	0.400	0.415	0.400	0.415	40,000	0.4038	3.75%
2024-02-09	0	0.400	0.395	0.405	0.400	0.400	40,000	16,000	0.4000	0.400	0.395	0.405	0.400	0.400	40,000	0.4000	-1.23%
2024-02-08	0	0.405	0.400	0.405	0.410	0.410	150,000	61,500	0.4100	0.405	0.400	0.405	0.410	0.410	150,000	0.4100	-1.22%
2024-02-07	0	0.410	0.400	0.410	0.395	0.410	390,000	157,150	0.4029	0.410	0.400	0.410	0.395	0.410	390,000	0.4029	1.23%
2024-02-06	0	0.405	0.400	0.410	0.400	0.405	230,000	93,000	0.4043	0.405	0.400	0.410	0.400	0.405	230,000	0.4043	-1.22%
2024-02-05	0	0.410	0.400	0.410	0.400	0.410	670,000	269,150	0.4017	0.410	0.400	0.410	0.400	0.410	670,000	0.4017	0.00%
2024-02-02	0	0.410	0.400	0.420	-	-	0	0	-	0.410	0.400	0.420	-	-	0	-	0.00%
2024-02-01	0	0.410	0.400	0.420	-	-	0	0	-	0.410	0.400	0.420	-	-	0	-	0.00%
2024-01-31	0	0.410	0.400	0.410	0.410	0.410	400,000	164,000	0.4100	0.410	0.400	0.410	0.410	0.410	400,000	0.4100	-2.38%
2024-01-30	0	0.420	0.400	0.430	-	-	0	0	-	0.420	0.400	0.430	-	-	0	-	0.00%
2024-01-29	0	0.420	0.400	0.430	0.400	0.420	50,000	20,600	0.4120	0.420	0.400	0.430	0.400	0.420	50,000	0.4120	3.70%
2024-01-26	0	0.405	0.400	0.430	0.405	0.410	60,000	24,350	0.4058	0.405	0.400	0.430	0.405	0.410	60,000	0.4058	-1.22%
2024-01-25	0	0.410	0.405	0.430	0.410	0.410	10,000	4,100	0.4100	0.410	0.405	0.430	0.410	0.410	10,000	0.4100	-3.53%
2024-01-24	0	0.425	0.405	0.425	-	-	0	0	-	0.425	0.405	0.425	-	-	0	-	-1.16%
2024-01-23	0	0.430	0.410	0.430	0.450	0.450	10,000	4,500	0.4500	0.430	0.410	0.430	0.450	0.450	10,000	0.4500	2.38%
2024-01-22	0	0.420	0.400	0.420	0.440	0.440	10,000	4,400	0.4400	0.420	0.400	0.420	0.440	0.440	10,000	0.4400	2.44%
2024-01-19	0	0.410	0.405	0.415	0.405	0.415	660,000	273,300	0.4141	0.410	0.405	0.415	0.405	0.415	660,000	0.4141	0.00%
2024-01-18	0	0.410	0.400	0.415	0.400	0.435	610,000	250,300	0.4103	0.410	0.400	0.415	0.400	0.435	610,000	0.4103	2.50%
2024-01-17	0	0.400	0.400	0.405	0.400	0.405	290,000	116,400	0.4014	0.400	0.400	0.405	0.400	0.405	290,000	0.4014	-3.61%
2024-01-16	0	0.415	0.400	0.420	0.410	0.415	1,210,000	502,100	0.4150	0.415	0.400	0.420	0.410	0.415	1,210,000	0.4150	-1.19%
2024-01-15	0	0.420	0.405	0.420	0.415	0.425	600,000	251,900	0.4198	0.420	0.405	0.420	0.415	0.425	600,000	0.4198	1.20%
2024-01-12	0	0.415	0.400	0.415	0.405	0.415	700,000	286,850	0.4098	0.415	0.400	0.415	0.405	0.415	700,000	0.4098	1.22%
2024-01-11	0	0.410	0.405	0.410	0.405	0.435	410,000	167,900	0.4095	0.410	0.405	0.410	0.405	0.435	410,000	0.4095	-2.38%
2024-01-10	0	0.420	0.405	0.420	0.400	0.420	140,000	57,150	0.4082	0.420	0.405	0.420	0.400	0.420	140,000	0.4082	2.44%
2024-01-09	0	0.410	0.405	0.415	0.405	0.420	190,000	78,750	0.4145	0.410	0.405	0.415	0.405	0.420	190,000	0.4145	-2.38%
2024-01-08	0	0.420	0.410	0.420	0.410	0.420	300,000	124,850	0.4162	0.420	0.410	0.420	0.410	0.420	300,000	0.4162	0.00%
2024-01-05	0	0.420	0.420	0.425	0.415	0.445	2,880,000	1,245,550	0.4325	0.420	0.420	0.425	0.415	0.445	2,880,000	0.4325	-4.55%
2024-01-04	0	0.440	0.420	0.445	0.425	0.490	460,000	201,350	0.4377	0.440	0.420	0.445	0.425	0.490	460,000	0.4377	2.33%
2024-01-03	0	0.430	0.415	0.435	0.415	0.440	1,740,000	759,250	0.4364	0.430	0.415	0.435	0.415	0.440	1,740,000	0.4364	2.38%
2024-01-02	0	0.420	0.410	0.430	0.420	0.455	550,000	239,700	0.4358	0.420	0.410	0.430	0.420	0.455	550,000	0.4358	-4.55%
2023-12-29	0	0.440	0.430	0.445	0.440	0.495	310,000	141,450	0.4563	0.440	0.430	0.445	0.440	0.495	310,000	0.4563	-7.37%
2023-12-28	0	0.475	0.470	0.475	0.435	0.485	930,000	430,550	0.4630	0.475	0.470	0.475	0.435	0.485	930,000	0.4630	11.76%
2023-12-27	0	0.425	0.425	0.435	0.380	0.430	850,000	351,900	0.4140	0.425	0.425	0.435	0.380	0.430	850,000	0.4140	4.94%
2023-12-22	0	0.405	0.395	0.405	0.400	0.435	770,000	320,500	0.4162	0.405	0.395	0.405	0.400	0.435	770,000	0.4162	-3.57%
2023-12-21	0	0.420	0.410	0.420	0.410	0.425	580,000	241,050	0.4156	0.420	0.410	0.420	0.410	0.425	580,000	0.4156	-1.18%
2023-12-20	0	0.425	0.405	0.425	0.370	0.440	15,660,000	6,053,450	0.3866	0.425	0.405	0.425	0.370	0.440	15,660,000	0.3866	7.59%
2023-12-19	0	0.395	0.395	0.400	0.370	0.455	3,950,000	1,579,350	0.3998	0.395	0.395	0.400	0.370	0.455	3,950,000	0.3998	-8.14%
2023-12-18	0	0.430	0.430	0.435	0.430	0.460	1,520,000	668,050	0.4395	0.430	0.430	0.435	0.430	0.460	1,520,000	0.4395	-1.15%
2023-12-15	0	0.435	0.430	0.450	0.435	0.460	480,000	217,050	0.4522	0.435	0.430	0.450	0.435	0.460	480,000	0.4522	-2.25%
2023-12-14	0	0.445	0.435	0.450	0.425	0.460	560,000	250,000	0.4464	0.445	0.435	0.450	0.425	0.460	560,000	0.4464	4.71%
2023-12-13	0	0.425	0.420	0.430	0.420	0.450	530,000	233,450	0.4405	0.425	0.420	0.430	0.420	0.450	530,000	0.4405	0.00%
2023-12-12	0	0.425	0.420	0.440	0.425	0.450	440,000	193,300	0.4393	0.425	0.420	0.440	0.425	0.450	440,000	0.4393	-4.49%
2023-12-11	0	0.445	0.425	0.445	0.420	0.500	1,040,000	459,100	0.4414	0.445	0.425	0.445	0.420	0.500	1,040,000	0.4414	1.14%
2023-12-08	0	0.440	0.430	0.440	0.440	0.455	1,140,000	505,750	0.4436	0.440	0.430	0.440	0.440	0.455	1,140,000	0.4436	1.15%
2023-12-07	0	0.435	0.415	0.435	0.420	0.445	690,000	296,900	0.4303	0.435	0.415	0.435	0.420	0.445	690,000	0.4303	-1.14%
2023-12-06	0	0.440	0.435	0.445	0.410	0.470	1,660,000	713,250	0.4297	0.440	0.435	0.445	0.410	0.470	1,660,000	0.4297	-3.30%
2023-12-05	0	0.455	0.450	0.455	0.440	0.510	1,440,000	693,950	0.4819	0.455	0.450	0.455	0.440	0.510	1,440,000	0.4819	-9.00%
2023-12-04	0	0.500	0.490	0.500	0.415	0.520	5,270,000	2,562,350	0.4862	0.500	0.490	0.500	0.415	0.520	5,270,000	0.4862	21.95%
2023-12-01	0	0.410	0.400	0.410	0.400	0.510	10,500,000	4,639,300	0.4418	0.410	0.400	0.410	0.400	0.510	10,500,000	0.4418	-17.17%
2023-11-30	0	0.495	0.490	0.510	0.480	0.630	10,230,000	5,306,850	0.5188	0.495	0.490	0.510	0.480	0.630	10,230,000	0.5188	-20.16%
2023-11-29	0	0.620	0.610	0.620	0.490	1.040	13,470,000	8,696,050	0.6456	0.620	0.610	0.620	0.490	1.040	13,470,000	0.6456	-37.37%
2023-11-28	0	0.990	0.970	0.990	0.970	1.030	1,130,000	1,133,400	1.0030	0.990	0.970	0.990	0.970	1.030	1,130,000	1.0030	-4.81%
2023-11-27	0	1.040	0.960	1.040	1.030	1.150	340,000	359,100	1.0562	1.040	0.960	1.040	1.030	1.150	340,000	1.0562	-5.45%
2023-11-24	0	1.100	1.070	1.100	1.060	1.120	500,000	540,800	1.0816	1.100	1.070	1.100	1.060	1.120	500,000	1.0816	-4.35%
2023-11-23	0	1.150	1.140	1.150	1.140	1.200	230,000	265,300	1.1535	1.150	1.140	1.150	1.140	1.200	230,000	1.1535	-1.71%
2023-11-22	0	1.170	1.150	1.170	1.130	1.200	2,650,000	3,094,600	1.1678	1.170	1.150	1.170	1.130	1.200	2,650,000	1.1678	-0.85%
2023-11-21	0	1.180	1.160	1.180	1.140	1.210	2,180,000	2,560,000	1.1743	1.180	1.160	1.180	1.140	1.210	2,180,000	1.1743	2.61%
2023-11-20	0	1.150	1.140	1.150	1.150	1.200	990,000	1,173,600	1.1855	1.150	1.140	1.150	1.150	1.200	990,000	1.1855	-4.17%
2023-11-17	0	1.200	1.140	1.200	1.100	1.250	8,310,000	9,861,500	1.1867	1.200	1.140	1.200	1.100	1.250	8,310,000	1.1867	1.69%
2023-11-16	0	1.180	1.150	1.180	1.030	1.200	3,990,000	4,421,800	1.1082	1.180	1.150	1.180	1.030	1.200	3,990,000	1.1082	13.46%
2023-11-15	0	1.040	1.030	1.050	1.030	1.080	1,550,000	1,602,800	1.0341	1.040	1.030	1.050	1.030	1.080	1,550,000	1.0341	-0.95%
2023-11-14	0	1.050	1.040	1.050	1.030	1.110	1,310,000	1,375,100	1.0497	1.050	1.040	1.050	1.030	1.110	1,310,000	1.0497	-2.78%
2023-11-13	0	1.080	1.050	1.080	1.020	1.080	4,720,000	5,012,600	1.0620	1.080	1.050	1.080	1.020	1.080	4,720,000	1.0620	2.86%
2023-11-10	0	1.050	1.040	1.050	1.000	1.090	9,090,000	9,707,400	1.0679	1.050	1.040	1.050	1.000	1.090	9,090,000	1.0679	1.94%
2023-11-09	0	1.030	1.010	1.030	1.000	1.130	5,970,000	6,484,000	1.0861	1.030	1.010	1.030	1.000	1.130	5,970,000	1.0861	0.00%
2023-11-08	0	1.030	1.020	1.030	0.930	1.050	7,550,000	7,460,600	0.9882	1.030	1.020	1.030	0.930	1.050	7,550,000	0.9882	7.29%
2023-11-07	0	0.960	0.900	0.960	0.900	0.970	1,300,000	1,211,200	0.9317	0.960	0.900	0.960	0.900	0.970	1,300,000	0.9317	3.23%
2023-11-06	0	0.930	0.910	0.930	0.900	0.930	400,000	365,500	0.9138	0.930	0.910	0.930	0.900	0.930	400,000	0.9138	1.09%
2023-11-03	0	0.920	0.900	0.920	0.910	0.920	3,210,000	2,952,600	0.9198	0.920	0.900	0.920	0.910	0.920	3,210,000	0.9198	1.10%
2023-11-02	0	0.910	0.890	0.910	0.870	0.930	1,650,000	1,526,400	0.9251	0.910	0.890	0.910	0.870	0.930	1,650,000	0.9251	1.11%
2023-11-01	0	0.900	0.900	0.910	0.890	0.930	4,580,000	4,104,900	0.8963	0.900	0.900	0.910	0.890	0.930	4,580,000	0.8963	-2.17%
2023-10-31	0	0.920	0.910	0.920	0.860	0.950	2,670,000	2,435,800	0.9123	0.920	0.910	0.920	0.860	0.950	2,670,000	0.9123	3.37%
2023-10-30	0	0.890	0.890	0.900	0.860	0.950	1,470,000	1,333,500	0.9071	0.890	0.890	0.900	0.860	0.950	1,470,000	0.9071	0.00%
2023-10-27	0	0.890	0.880	0.890	0.830	0.910	5,220,000	4,562,900	0.8741	0.890	0.880	0.890	0.830	0.910	5,220,000	0.8741	7.23%
2023-10-26	0	0.830	0.820	0.840	0.800	0.830	640,000	528,100	0.8252	0.830	0.820	0.840	0.800	0.830	640,000	0.8252	-1.19%
2023-10-25	0	0.840	0.810	0.840	0.820	0.850	140,000	117,500	0.8393	0.840	0.810	0.840	0.820	0.850	140,000	0.8393	3.70%
2023-10-24	0	0.810	0.810	0.820	0.810	0.830	960,000	784,900	0.8176	0.810	0.810	0.820	0.810	0.830	960,000	0.8176	-2.41%
2023-10-20	0	0.830	0.810	0.830	0.810	0.840	160,000	132,000	0.8250	0.830	0.810	0.830	0.810	0.840	160,000	0.8250	1.22%
2023-10-19	0	0.820	0.820	0.830	0.810	0.830	240,000	195,400	0.8142	0.820	0.820	0.830	0.810	0.830	240,000	0.8142	-3.53%
2023-10-18	0	0.850	0.820	0.850	0.800	0.850	830,000	679,200	0.8183	0.850	0.820	0.850	0.800	0.850	830,000	0.8183	2.41%
2023-10-17	0	0.830	0.810	0.850	0.810	0.860	490,000	412,600	0.8420	0.830	0.810	0.850	0.810	0.860	490,000	0.8420	2.47%
2023-10-16	0	0.810	0.810	0.850	0.800	0.890	1,740,000	1,482,300	0.8519	0.810	0.810	0.850	0.800	0.890	1,740,000	0.8519	-4.71%
2023-10-13	0	0.850	0.840	0.850	0.820	0.850	5,100,000	4,274,900	0.8382	0.850	0.840	0.850	0.820	0.850	5,100,000	0.8382	4.94%
2023-10-12	0	0.810	0.810	0.830	0.810	0.830	310,000	255,900	0.8255	0.810	0.810	0.830	0.810	0.830	310,000	0.8255	-1.22%
2023-10-11	0	0.820	0.800	0.820	0.810	0.820	620,000	503,700	0.8124	0.820	0.800	0.820	0.810	0.820	620,000	0.8124	1.23%
2023-10-10	0	0.810	0.800	0.820	0.790	0.810	680,000	545,000	0.8015	0.810	0.800	0.820	0.790	0.810	680,000	0.8015	1.25%
2023-10-09	0	0.800	0.790	0.800	0.790	0.800	380,000	302,700	0.7966	0.800	0.790	0.800	0.790	0.800	380,000	0.7966	-1.23%
2023-10-06	0	0.810	0.800	0.810	0.800	0.820	1,010,000	816,400	0.8083	0.810	0.800	0.810	0.800	0.820	1,010,000	0.8083	2.53%
2023-10-05	0	0.790	0.780	0.800	-	-	0	0	-	0.790	0.780	0.800	-	-	0	-	0.00%
2023-10-04	0	0.790	0.780	0.790	0.790	0.790	150,000	118,500	0.7900	0.790	0.780	0.790	0.790	0.790	150,000	0.7900	0.00%
2023-10-03	0	0.790	0.790	0.800	0.780	0.790	300,000	236,200	0.7873	0.790	0.790	0.800	0.780	0.790	300,000	0.7873	-1.25%
2023-09-29	0	0.800	0.780	0.800	0.790	0.800	60,000	47,900	0.7983	0.800	0.780	0.800	0.790	0.800	60,000	0.7983	1.27%
2023-09-28	0	0.790	0.790	0.800	0.780	0.800	930,000	740,100	0.7958	0.790	0.790	0.800	0.780	0.800	930,000	0.7958	1.28%
2023-09-27	0	0.780	0.770	0.790	0.760	0.790	1,010,000	782,600	0.7749	0.780	0.770	0.790	0.760	0.790	1,010,000	0.7749	0.00%
2023-09-26	0	0.780	0.770	0.790	0.760	0.780	1,120,000	862,600	0.7702	0.780	0.770	0.790	0.760	0.780	1,120,000	0.7702	1.30%
2023-09-25	0	0.770	0.770	0.790	0.770	0.770	210,000	161,700	0.7700	0.770	0.770	0.790	0.770	0.770	210,000	0.7700	0.00%
2023-09-22	0	0.770	0.770	0.800	0.760	0.770	280,000	215,500	0.7696	0.770	0.770	0.800	0.760	0.770	280,000	0.7696	0.00%
2023-09-21	0	0.770	0.770	0.780	0.770	0.780	270,000	210,300	0.7789	0.770	0.770	0.780	0.770	0.780	270,000	0.7789	-3.75%
2023-09-20	0	0.800	0.770	0.810	0.770	0.810	750,000	594,900	0.7932	0.800	0.770	0.810	0.770	0.810	750,000	0.7932	2.56%
2023-09-19	0	0.780	0.780	0.800	0.780	0.780	20,000	15,600	0.7800	0.780	0.780	0.800	0.780	0.780	20,000	0.7800	-3.70%
2023-09-18	0	0.810	0.770	0.810	0.770	0.810	140,000	110,000	0.7857	0.810	0.770	0.810	0.770	0.810	140,000	0.7857	2.53%
2023-09-15	0	0.790	0.790	0.810	0.790	0.810	640,000	511,400	0.7991	0.790	0.790	0.810	0.790	0.810	640,000	0.7991	1.28%
2023-09-14	0	0.780	0.770	0.820	0.780	0.810	610,000	484,900	0.7949	0.780	0.770	0.820	0.780	0.810	610,000	0.7949	0.00%
2023-09-13	0	0.780	0.780	0.820	0.780	0.810	300,000	238,800	0.7960	0.780	0.780	0.820	0.780	0.810	300,000	0.7960	-1.27%
2023-09-12	0	0.790	0.780	0.800	0.790	0.810	300,000	241,000	0.8033	0.790	0.780	0.800	0.790	0.810	300,000	0.8033	-1.25%
2023-09-11	0	0.800	0.800	0.810	0.790	0.800	250,000	197,800	0.7912	0.800	0.800	0.810	0.790	0.800	250,000	0.7912	1.27%
2023-09-07	0	0.790	0.790	0.810	0.760	0.790	2,250,000	1,735,800	0.7715	0.790	0.790	0.810	0.760	0.790	2,250,000	0.7715	3.95%
2023-09-06	0	0.760	0.760	0.780	0.760	0.770	430,000	329,100	0.7653	0.760	0.760	0.780	0.760	0.770	430,000	0.7653	-1.30%
2023-09-05	0	0.770	0.770	0.800	0.770	0.810	340,000	263,500	0.7750	0.770	0.770	0.800	0.770	0.810	340,000	0.7750	0.00%
2023-09-04	0	0.770	0.760	0.770	0.770	0.790	650,000	508,900	0.7829	0.770	0.760	0.770	0.770	0.790	650,000	0.7829	0.00%
2023-08-31	0	0.770	0.770	0.780	0.770	0.790	980,000	765,400	0.7810	0.770	0.770	0.780	0.770	0.790	980,000	0.7810	-2.53%
2023-08-30	0	0.790	0.790	0.800	0.790	0.810	350,000	277,700	0.7934	0.790	0.790	0.800	0.790	0.810	350,000	0.7934	-1.25%
2023-08-29	0	0.800	0.800	0.810	0.800	0.840	1,770,000	1,469,300	0.8301	0.800	0.800	0.810	0.800	0.840	1,770,000	0.8301	-2.44%
2023-08-28	0	0.820	0.820	0.830	0.780	0.860	4,140,000	3,385,500	0.8178	0.820	0.820	0.830	0.780	0.860	4,140,000	0.8178	3.80%
2023-08-25	0	0.790	0.790	0.800	0.770	0.790	140,000	109,400	0.7814	0.790	0.790	0.800	0.770	0.790	140,000	0.7814	0.00%
2023-08-24	0	0.790	0.780	0.790	0.780	0.800	1,900,000	1,498,200	0.7885	0.790	0.780	0.790	0.780	0.800	1,900,000	0.7885	3.95%
2023-08-23	0	0.760	0.760	0.770	0.740	0.800	8,170,000	6,287,300	0.7696	0.760	0.760	0.770	0.740	0.800	8,170,000	0.7696	4.11%
2023-08-22	0	0.730	0.730	0.740	0.700	0.730	440,000	316,100	0.7184	0.730	0.730	0.740	0.700	0.730	440,000	0.7184	1.39%
2023-08-21	0	0.720	0.710	0.730	0.700	0.720	1,060,000	750,400	0.7079	0.720	0.710	0.730	0.700	0.720	1,060,000	0.7079	10.77%
2023-08-18	0	0.650	0.650	0.680	0.650	0.680	40,000	26,600	0.6650	0.650	0.650	0.680	0.650	0.680	40,000	0.6650	-2.99%
2023-08-17	0	0.670	0.670	0.680	0.660	0.680	410,000	278,100	0.6783	0.670	0.670	0.680	0.660	0.680	410,000	0.6783	0.00%
2023-08-16	0	0.670	0.670	0.700	0.670	0.670	80,000	53,600	0.6700	0.670	0.670	0.700	0.670	0.670	80,000	0.6700	0.00%
2023-08-15	0	0.670	0.670	0.700	0.670	0.690	180,000	122,100	0.6783	0.670	0.670	0.700	0.670	0.690	180,000	0.6783	-1.47%
2023-08-14	0	0.680	0.670	0.700	0.680	0.680	50,000	34,000	0.6800	0.680	0.670	0.700	0.680	0.680	50,000	0.6800	1.49%
2023-08-11	0	0.670	0.670	0.680	-	-	0	0	-	0.670	0.670	0.680	-	-	0	-	0.00%
2023-08-10	0	0.670	0.670	0.680	0.660	0.690	340,000	228,400	0.6718	0.670	0.670	0.680	0.660	0.690	340,000	0.6718	-2.90%
2023-08-09	0	0.690	0.680	0.700	0.690	0.690	120,000	82,800	0.6900	0.690	0.680	0.700	0.690	0.690	120,000	0.6900	0.00%
2023-08-08	0	0.690	0.690	0.700	0.690	0.700	220,000	152,700	0.6941	0.690	0.690	0.700	0.690	0.700	220,000	0.6941	0.00%
2023-08-07	0	0.690	0.690	0.700	-	-	0	0	-	0.690	0.690	0.700	-	-	0	-	0.00%
2023-08-04	0	0.690	0.690	0.700	-	-	0	0	-	0.690	0.690	0.700	-	-	0	-	0.00%
2023-08-03	0	0.690	0.680	0.690	0.690	0.720	140,000	98,800	0.7057	0.690	0.680	0.690	0.690	0.720	140,000	0.7057	0.00%
2023-08-02	0	0.690	0.690	0.700	0.680	0.690	40,000	27,500	0.6875	0.690	0.690	0.700	0.680	0.690	40,000	0.6875	0.00%
2023-08-01	0	0.690	0.690	0.700	0.690	0.690	50,000	34,500	0.6900	0.690	0.690	0.700	0.690	0.690	50,000	0.6900	-1.43%
2023-07-31	0	0.700	0.690	0.700	0.690	0.730	150,000	105,500	0.7033	0.700	0.690	0.700	0.690	0.730	150,000	0.7033	0.00%
2023-07-28	0	0.700	0.700	0.750	0.700	0.730	100,000	70,600	0.7060	0.700	0.700	0.750	0.700	0.730	100,000	0.7060	-1.41%
2023-07-27	0	0.710	0.700	0.710	0.690	0.720	130,000	91,400	0.7031	0.710	0.700	0.710	0.690	0.720	130,000	0.7031	1.43%
2023-07-26	0	0.700	0.690	0.700	0.700	0.700	210,000	147,000	0.7000	0.700	0.690	0.700	0.700	0.700	210,000	0.7000	0.00%
2023-07-25	0	0.700	0.690	0.700	0.700	0.700	80,000	56,000	0.7000	0.700	0.690	0.700	0.700	0.700	80,000	0.7000	0.00%
2023-07-24	0	0.700	0.700	0.710	0.690	0.700	80,000	55,300	0.6913	0.700	0.700	0.710	0.690	0.700	80,000	0.6913	0.00%
2023-07-21	0	0.700	0.700	0.710	-	-	0	0	-	0.700	0.700	0.710	-	-	0	-	0.00%
2023-07-20	0	0.700	0.700	0.720	-	-	0	0	-	0.700	0.700	0.720	-	-	0	-	0.00%
2023-07-19	0	0.700	0.700	0.710	0.700	0.710	80,000	56,400	0.7050	0.700	0.700	0.710	0.700	0.710	80,000	0.7050	-1.41%
2023-07-18	0	0.710	0.700	0.720	0.700	0.710	360,000	252,300	0.7008	0.710	0.700	0.720	0.700	0.710	360,000	0.7008	-4.05%
2023-07-14	0	0.740	0.730	0.740	0.720	0.740	70,000	51,500	0.7357	0.740	0.730	0.740	0.720	0.740	70,000	0.7357	4.23%
2023-07-13	0	0.710	0.710	0.720	0.700	0.710	200,000	141,500	0.7075	0.710	0.710	0.720	0.700	0.710	200,000	0.7075	-1.39%
2023-07-12	0	0.720	0.710	0.740	0.710	0.720	30,000	21,500	0.7167	0.720	0.710	0.740	0.710	0.720	30,000	0.7167	0.00%
2023-07-11	0	0.720	0.710	0.740	-	-	0	0	-	0.720	0.710	0.740	-	-	0	-	0.00%
2023-07-10	0	0.720	0.720	0.750	0.710	0.720	70,000	50,000	0.7143	0.720	0.720	0.750	0.710	0.720	70,000	0.7143	0.00%
2023-07-07	0	0.720	0.720	0.750	0.710	0.720	40,000	28,700	0.7175	0.720	0.720	0.750	0.710	0.720	40,000	0.7175	0.00%
2023-07-06	0	0.720	0.710	0.750	0.720	0.720	20,000	14,400	0.7200	0.720	0.710	0.750	0.720	0.720	20,000	0.7200	0.00%
2023-07-05	0	0.720	0.720	0.730	0.720	0.740	210,000	153,100	0.7290	0.720	0.720	0.730	0.720	0.740	210,000	0.7290	-7.69%
2023-07-04	0	0.780	0.740	0.790	0.750	0.780	200,000	153,000	0.7650	0.780	0.740	0.790	0.750	0.780	200,000	0.7650	4.00%
2023-07-03	0	0.750	0.740	0.750	0.750	0.750	30,000	22,500	0.7500	0.750	0.740	0.750	0.750	0.750	30,000	0.7500	0.00%
2023-06-30	0	0.750	0.740	0.750	0.750	0.780	330,000	255,900	0.7755	0.750	0.740	0.750	0.750	0.780	330,000	0.7755	0.00%
2023-06-29	0	0.750	0.740	0.750	0.750	0.750	40,000	30,200	0.7550	0.750	0.740	0.750	0.750	0.750	40,000	0.7550	0.00%
2023-06-28	0	0.750	0.740	0.750	0.740	0.770	100,000	75,200	0.7520	0.750	0.740	0.750	0.740	0.770	100,000	0.7520	1.35%
2023-06-27	0	0.740	0.740	0.750	0.740	0.750	20,000	14,900	0.7450	0.740	0.740	0.750	0.740	0.750	20,000	0.7450	0.00%
2023-06-26	0	0.740	0.740	0.750	0.740	0.770	500,000	376,200	0.7524	0.740	0.740	0.750	0.740	0.770	500,000	0.7524	-7.50%
2023-06-23	0	0.800	0.770	0.800	0.750	0.800	420,000	324,700	0.7731	0.800	0.770	0.800	0.750	0.800	420,000	0.7731	3.90%
2023-06-21	0	0.770	0.760	0.770	0.750	0.790	410,000	314,000	0.7659	0.770	0.760	0.770	0.750	0.790	410,000	0.7659	-1.28%
2023-06-20	0	0.780	0.770	0.780	0.780	0.790	160,000	125,400	0.7838	0.780	0.770	0.780	0.780	0.790	160,000	0.7838	0.00%
2023-06-19	0	0.780	0.770	0.780	0.780	0.800	240,000	190,600	0.7942	0.780	0.770	0.780	0.780	0.800	240,000	0.7942	0.00%
2023-06-16	0	0.780	0.770	0.780	0.770	0.810	800,000	637,400	0.7968	0.780	0.770	0.780	0.770	0.810	800,000	0.7968	-1.27%
2023-06-15	0	0.790	0.770	0.790	0.780	0.810	360,000	286,600	0.7961	0.790	0.770	0.790	0.780	0.810	360,000	0.7961	-1.25%
2023-06-14	0	0.800	0.790	0.800	0.790	0.800	1,650,000	1,319,400	0.7996	0.800	0.790	0.800	0.790	0.800	1,650,000	0.7996	1.27%
2023-06-13	0	0.790	0.780	0.800	0.780	0.830	2,250,000	1,803,800	0.8017	0.790	0.780	0.800	0.780	0.830	2,250,000	0.8017	0.00%
2023-06-12	0	0.790	0.760	0.790	0.760	0.800	1,820,000	1,451,700	0.7976	0.790	0.760	0.790	0.760	0.800	1,820,000	0.7976	1.28%
2023-06-09	0	0.780	0.760	0.780	0.760	0.800	1,390,000	1,104,400	0.7945	0.780	0.760	0.780	0.760	0.800	1,390,000	0.7945	-1.27%
2023-06-08	0	0.790	0.770	0.790	0.790	0.790	130,000	102,700	0.7900	0.790	0.770	0.790	0.790	0.790	130,000	0.7900	0.00%
2023-06-07	0	0.790	0.780	0.790	0.790	0.800	1,790,000	1,431,100	0.7995	0.790	0.780	0.790	0.790	0.800	1,790,000	0.7995	0.00%
2023-06-06	0	0.790	0.790	0.800	0.770	0.840	2,300,000	1,832,600	0.7968	0.790	0.790	0.800	0.770	0.840	2,300,000	0.7968	-5.95%
2023-06-05	0	0.840	0.830	0.840	0.790	0.840	3,490,000	2,819,300	0.8078	0.840	0.830	0.840	0.790	0.840	3,490,000	0.8078	6.33%
2023-06-02	0	0.790	0.780	0.790	0.770	0.800	1,520,000	1,202,600	0.7912	0.790	0.780	0.790	0.770	0.800	1,520,000	0.7912	-1.25%
2023-06-01	0	0.800	0.790	0.800	0.740	0.800	1,080,000	859,800	0.7961	0.800	0.790	0.800	0.740	0.800	1,080,000	0.7961	0.00%
2023-05-31	0	0.800	0.790	0.800	0.770	0.800	2,070,000	1,626,700	0.7858	0.800	0.790	0.800	0.770	0.800	2,070,000	0.7858	3.90%
2023-05-30	0	0.770	0.770	0.780	0.730	0.780	1,050,000	806,500	0.7681	0.770	0.770	0.780	0.730	0.780	1,050,000	0.7681	5.48%
2023-05-29	0	0.730	0.710	0.730	0.720	0.780	1,060,000	813,200	0.7672	0.730	0.710	0.730	0.720	0.780	1,060,000	0.7672	-1.35%
2023-05-25	0	0.740	0.720	0.750	0.710	0.780	1,970,000	1,513,700	0.7684	0.740	0.720	0.750	0.710	0.780	1,970,000	0.7684	4.23%
2023-05-24	0	0.710	0.700	0.740	0.710	0.750	230,000	164,100	0.7135	0.710	0.700	0.740	0.710	0.750	230,000	0.7135	-5.33%
2023-05-23	0	0.750	0.700	0.770	0.690	0.770	3,960,000	2,999,600	0.7575	0.750	0.700	0.770	0.690	0.770	3,960,000	0.7575	5.63%
2023-05-22	0	0.710	0.700	0.720	0.690	0.710	520,000	363,300	0.6987	0.710	0.700	0.720	0.690	0.710	520,000	0.6987	-1.39%
2023-05-19	0	0.720	0.710	0.750	0.720	0.740	120,000	87,400	0.7283	0.720	0.710	0.750	0.720	0.740	120,000	0.7283	-1.37%
2023-05-18	0	0.730	0.720	0.750	0.720	0.790	260,000	191,200	0.7354	0.730	0.720	0.750	0.720	0.790	260,000	0.7354	1.39%
2023-05-17	0	0.720	0.710	0.750	0.710	0.720	875,000	626,750	0.7163	0.720	0.710	0.750	0.710	0.720	875,000	0.7163	0.00%
2023-05-16	0	0.720	0.720	0.740	-	-	0	0	-	0.720	0.720	0.740	-	-	0	-	1.41%
2023-05-15	0	0.710	0.710	0.720	0.710	0.740	270,000	196,200	0.7267	0.710	0.710	0.720	0.710	0.740	270,000	0.7267	-1.39%
2023-05-12	0	0.720	0.720	0.750	0.720	0.720	140,000	100,800	0.7200	0.720	0.720	0.750	0.720	0.720	140,000	0.7200	0.00%
2023-05-11	0	0.720	0.710	0.720	0.720	0.720	120,000	86,400	0.7200	0.720	0.710	0.720	0.720	0.720	120,000	0.7200	-1.37%
2023-05-10	0	0.730	0.730	0.780	0.730	0.730	30,000	21,900	0.7300	0.730	0.730	0.780	0.730	0.730	30,000	0.7300	2.82%
2023-05-09	0	0.710	0.710	0.730	0.710	0.730	110,000	79,200	0.7200	0.710	0.710	0.730	0.710	0.730	110,000	0.7200	-2.74%
2023-05-08	0	0.730	0.730	0.740	0.730	0.780	180,000	134,000	0.7444	0.730	0.730	0.740	0.730	0.780	180,000	0.7444	-3.95%
2023-05-05	0	0.760	0.710	0.760	0.650	0.760	2,230,000	1,587,700	0.7120	0.760	0.710	0.760	0.650	0.760	2,230,000	0.7120	1.33%
2023-05-04	0	0.750	0.740	0.770	0.730	0.750	540,000	398,800	0.7385	0.750	0.740	0.770	0.730	0.750	540,000	0.7385	1.35%
2023-05-03	0	0.740	0.720	0.740	0.740	0.740	100,000	74,000	0.7400	0.740	0.720	0.740	0.740	0.740	100,000	0.7400	-2.63%
2023-05-02	0	0.760	0.760	0.780	0.720	0.800	1,900,000	1,488,100	0.7832	0.760	0.760	0.780	0.720	0.800	1,900,000	0.7832	5.56%
2023-04-28	0	0.720	0.720	0.740	0.710	0.720	260,000	185,000	0.7115	0.720	0.720	0.740	0.710	0.720	260,000	0.7115	2.86%
2023-04-27	0	0.700	0.700	0.710	0.690	0.710	1,310,000	917,100	0.7001	0.700	0.700	0.710	0.690	0.710	1,310,000	0.7001	-2.78%
2023-04-26	0	0.720	0.720	0.750	0.700	0.720	200,000	142,100	0.7105	0.720	0.720	0.750	0.700	0.720	200,000	0.7105	0.00%
2023-04-25	0	0.720	0.710	0.750	-	-	0	0	-	0.720	0.710	0.750	-	-	0	-	0.00%
2023-04-24	0	0.720	0.710	0.750	0.700	0.720	210,000	149,100	0.7100	0.720	0.710	0.750	0.700	0.720	210,000	0.7100	0.00%
2023-04-21	0	0.720	0.720	0.750	0.710	0.710	150,000	106,500	0.7100	0.720	0.720	0.750	0.710	0.710	150,000	0.7100	-1.37%
2023-04-20	0	0.730	0.720	0.740	-	-	0	0	-	0.730	0.720	0.740	-	-	0	-	0.00%
2023-04-19	0	0.730	0.720	0.750	-	-	0	0	-	0.730	0.720	0.750	-	-	0	-	0.00%
2023-04-18	0	0.730	0.710	0.760	-	-	0	0	-	0.730	0.710	0.760	-	-	0	-	0.00%
2023-04-17	0	0.730	0.710	0.740	0.700	0.760	230,000	166,700	0.7248	0.730	0.710	0.740	0.700	0.760	230,000	0.7248	2.82%
2023-04-14	0	0.710	0.710	0.720	0.710	0.760	560,000	423,200	0.7557	0.710	0.710	0.720	0.710	0.760	560,000	0.7557	0.00%
2023-04-13	0	0.710	0.710	0.750	0.700	0.710	690,000	488,100	0.7074	0.710	0.710	0.750	0.700	0.710	690,000	0.7074	1.43%
2023-04-12	0	0.700	0.700	0.760	-	-	0	0	-	0.700	0.700	0.760	-	-	0	-	0.00%
2023-04-11	0	0.700	0.700	0.760	0.700	0.700	180,000	126,000	0.7000	0.700	0.700	0.760	0.700	0.700	180,000	0.7000	0.00%
2023-04-06	0	0.700	0.700	0.760	0.690	0.700	160,000	111,900	0.6994	0.700	0.700	0.760	0.690	0.700	160,000	0.6994	0.00%
2023-04-04	0	0.700	0.700	0.760	0.700	0.710	170,000	119,100	0.7006	0.700	0.700	0.760	0.700	0.710	170,000	0.7006	-4.11%
2023-04-03	0	0.730	0.700	0.770	-	-	0	0	-	0.730	0.700	0.770	-	-	0	-	0.00%
2023-03-31	0	0.730	0.730	0.770	-	-	0	0	-	0.730	0.730	0.770	-	-	0	-	0.00%
2023-03-30	0	0.730	0.710	0.730	-	-	0	0	-	0.730	0.710	0.730	-	-	0	-	0.00%
2023-03-29	0	0.730	0.710	0.760	-	-	0	0	-	0.730	0.710	0.760	-	-	0	-	0.00%
2023-03-28	0	0.730	0.720	0.760	-	-	0	0	-	0.730	0.720	0.760	-	-	0	-	0.00%
2023-03-27	0	0.730	0.730	0.750	0.710	0.740	810,000	579,200	0.7151	0.730	0.730	0.750	0.710	0.740	810,000	0.7151	-3.95%
2023-03-24	0	0.760	0.740	0.770	0.760	0.760	50,000	38,000	0.7600	0.760	0.740	0.770	0.760	0.760	50,000	0.7600	0.00%
2023-03-23	0	0.760	0.740	0.760	0.760	0.760	1,110,000	843,600	0.7600	0.760	0.740	0.760	0.760	0.760	1,110,000	0.7600	0.00%
2023-03-22	0	0.760	0.730	0.770	-	-	0	0	-	0.760	0.730	0.770	-	-	0	-	0.00%
2023-03-21	0	0.760	0.730	0.770	-	-	0	0	-	0.760	0.730	0.770	-	-	0	-	0.00%
2023-03-20	0	0.760	0.750	0.760	0.780	0.780	10,000	7,800	0.7800	0.760	0.750	0.760	0.780	0.780	10,000	0.7800	-2.56%
2023-03-17	0	0.780	0.730	0.780	0.740	0.790	280,000	214,600	0.7664	0.780	0.730	0.780	0.740	0.790	280,000	0.7664	6.85%
2023-03-16	0	0.730	0.710	0.740	0.730	0.730	170,000	124,100	0.7300	0.730	0.710	0.740	0.730	0.730	170,000	0.7300	0.00%
2023-03-15	0	0.730	0.730	0.750	0.720	0.730	220,000	159,500	0.7250	0.730	0.730	0.750	0.720	0.730	220,000	0.7250	-2.67%
2023-03-14	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2023-03-13	0	0.750	0.750	0.790	0.750	0.750	10,000	7,500	0.7500	0.750	0.750	0.790	0.750	0.750	10,000	0.7500	1.35%
2023-03-10	0	0.740	0.740	0.760	0.720	0.760	380,000	282,600	0.7437	0.740	0.740	0.760	0.720	0.760	380,000	0.7437	-1.33%
2023-03-09	0	0.750	0.740	0.750	0.720	0.750	340,000	250,100	0.7356	0.750	0.740	0.750	0.720	0.750	340,000	0.7356	1.35%
2023-03-08	0	0.740	0.720	0.750	0.710	0.740	290,000	211,600	0.7297	0.740	0.720	0.750	0.710	0.740	290,000	0.7297	0.00%
2023-03-07	0	0.740	0.740	0.750	0.720	0.740	50,000	36,700	0.7340	0.740	0.740	0.750	0.720	0.740	50,000	0.7340	1.37%
2023-03-06	0	0.730	0.730	0.750	0.730	0.750	30,000	22,200	0.7400	0.730	0.730	0.750	0.730	0.750	30,000	0.7400	0.00%
2023-03-03	0	0.730	0.730	0.760	0.730	0.730	60,000	43,800	0.7300	0.730	0.730	0.760	0.730	0.730	60,000	0.7300	-1.35%
2023-03-02	0	0.740	0.740	0.750	0.730	0.750	2,400,000	1,776,800	0.7403	0.740	0.740	0.750	0.730	0.750	2,400,000	0.7403	1.37%
2023-03-01	0	0.730	0.730	0.740	0.730	0.740	130,000	95,000	0.7308	0.730	0.730	0.740	0.730	0.740	130,000	0.7308	0.00%
2023-02-28	0	0.730	0.730	0.750	0.730	0.740	210,000	155,300	0.7395	0.730	0.730	0.750	0.730	0.740	210,000	0.7395	2.82%
2023-02-27	0	0.710	0.710	0.730	0.700	0.740	390,000	277,100	0.7105	0.710	0.710	0.730	0.700	0.740	390,000	0.7105	-2.74%
2023-02-24	0	0.730	0.730	0.760	0.730	0.740	240,000	175,900	0.7329	0.730	0.730	0.760	0.730	0.740	240,000	0.7329	0.00%
2023-02-23	0	0.730	0.730	0.750	0.730	0.760	240,000	177,400	0.7392	0.730	0.730	0.750	0.730	0.760	240,000	0.7392	1.39%
2023-02-22	0	0.720	0.720	0.770	0.720	0.720	30,000	21,600	0.7200	0.720	0.720	0.770	0.720	0.720	30,000	0.7200	-1.37%
2023-02-21	0	0.730	0.730	0.760	-	-	0	0	-	0.730	0.730	0.760	-	-	0	-	1.39%
2023-02-20	0	0.720	0.720	0.770	0.710	0.720	180,000	129,400	0.7189	0.720	0.720	0.770	0.710	0.720	180,000	0.7189	2.86%
2023-02-17	0	0.700	0.690	0.720	0.700	0.720	220,000	156,200	0.7100	0.700	0.690	0.720	0.700	0.720	220,000	0.7100	0.00%
2023-02-16	0	0.700	0.710	0.720	0.710	0.710	10,000	7,100	0.7100	0.700	0.710	0.720	0.710	0.710	10,000	0.7100	0.00%
2023-02-15	0	0.700	0.700	0.760	0.690	0.700	420,000	293,300	0.6983	0.700	0.700	0.760	0.690	0.700	420,000	0.6983	-2.78%
2023-02-14	0	0.720	0.710	0.720	0.690	0.720	50,000	34,900	0.6980	0.720	0.710	0.720	0.690	0.720	50,000	0.6980	4.35%
2023-02-13	0	0.690	0.690	0.700	0.630	0.700	580,000	389,800	0.6721	0.690	0.690	0.700	0.630	0.700	580,000	0.6721	0.00%
2023-02-10	0	0.690	0.690	0.720	0.690	0.700	260,000	179,900	0.6919	0.690	0.690	0.720	0.690	0.700	260,000	0.6919	-1.43%
2023-02-09	0	0.700	0.690	0.710	0.700	0.700	40,000	28,000	0.7000	0.700	0.690	0.710	0.700	0.700	40,000	0.7000	0.00%
2023-02-08	0	0.700	0.690	0.700	0.700	0.700	10,000	7,000	0.7000	0.700	0.690	0.700	0.700	0.700	10,000	0.7000	0.00%
2023-02-07	0	0.700	0.700	0.720	0.700	0.700	20,000	14,000	0.7000	0.700	0.700	0.720	0.700	0.700	20,000	0.7000	-2.78%
2023-02-06	0	0.720	0.700	0.720	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
2023-02-03	0	0.720	0.710	0.720	0.700	0.720	70,002	50,201	0.7171	0.720	0.710	0.720	0.700	0.720	70,002	0.7171	1.41%
2023-02-02	0	0.710	0.710	0.720	0.710	0.710	100,000	71,000	0.7100	0.710	0.710	0.720	0.710	0.710	100,000	0.7100	-1.39%
2023-02-01	0	0.720	0.710	0.720	0.710	0.720	70,000	50,000	0.7143	0.720	0.710	0.720	0.710	0.720	70,000	0.7143	1.41%
2023-01-31	0	0.710	0.700	0.710	0.710	0.750	300,000	216,600	0.7220	0.710	0.700	0.710	0.710	0.750	300,000	0.7220	-4.05%
2023-01-30	0	0.740	0.730	0.740	0.720	0.740	150,000	109,600	0.7307	0.740	0.730	0.740	0.720	0.740	150,000	0.7307	0.00%
2023-01-27	0	0.740	0.730	0.760	0.710	0.760	140,000	104,100	0.7436	0.740	0.730	0.760	0.710	0.760	140,000	0.7436	0.00%
2023-01-26	0	0.740	0.730	0.750	0.720	0.760	100,000	73,400	0.7340	0.740	0.730	0.750	0.720	0.760	100,000	0.7340	0.00%
2023-01-20	0	0.740	0.750	0.760	0.730	0.750	60,000	44,700	0.7450	0.740	0.750	0.760	0.730	0.750	60,000	0.7450	-2.63%
2023-01-19	0	0.760	0.750	0.770	0.760	0.760	50,000	38,000	0.7600	0.760	0.750	0.770	0.760	0.760	50,000	0.7600	0.00%
2023-01-18	0	0.760	0.740	0.770	0.760	0.760	950,000	722,000	0.7600	0.760	0.740	0.770	0.760	0.760	950,000	0.7600	0.00%
2023-01-17	0	0.760	0.760	0.770	0.760	0.770	610,000	469,600	0.7698	0.760	0.760	0.770	0.760	0.770	610,000	0.7698	-1.30%
2023-01-16	0	0.770	0.750	0.780	0.760	0.770	1,130,000	870,000	0.7699	0.770	0.750	0.780	0.760	0.770	1,130,000	0.7699	-1.28%
2023-01-13	0	0.780	0.740	0.780	0.710	0.780	1,830,000	1,415,600	0.7736	0.780	0.740	0.780	0.710	0.780	1,830,000	0.7736	5.41%
2023-01-12	0	0.740	0.730	0.750	0.720	0.790	120,000	90,000	0.7500	0.740	0.730	0.750	0.720	0.790	120,000	0.7500	2.78%
2023-01-11	0	0.720	0.700	0.730	0.700	0.740	180,000	131,300	0.7294	0.720	0.700	0.730	0.700	0.740	180,000	0.7294	-4.00%
2023-01-10	0	0.750	0.720	0.750	0.750	0.750	70,000	52,500	0.7500	0.750	0.720	0.750	0.750	0.750	70,000	0.7500	1.35%
2023-01-09	0	0.740	0.740	0.750	0.730	0.730	20,000	14,600	0.7300	0.740	0.740	0.750	0.730	0.730	20,000	0.7300	-1.33%
2023-01-06	0	0.750	0.720	0.750	0.770	0.770	20,000	15,400	0.7700	0.750	0.720	0.750	0.770	0.770	20,000	0.7700	-1.32%
2023-01-05	0	0.760	0.740	0.790	0.700	0.790	320,000	237,200	0.7413	0.760	0.740	0.790	0.700	0.790	320,000	0.7413	-2.56%
2023-01-04	0	0.780	0.750	0.790	0.710	0.790	320,000	247,100	0.7722	0.780	0.750	0.790	0.710	0.790	320,000	0.7722	4.00%
2023-01-03	0	0.750	0.720	0.800	0.660	0.800	460,000	321,100	0.6980	0.750	0.720	0.800	0.660	0.800	460,000	0.6980	13.64%
2022-12-30	0	0.660	0.660	0.690	0.660	0.700	420,000	287,900	0.6855	0.660	0.660	0.690	0.660	0.700	420,000	0.6855	-8.33%
2022-12-29	0	0.720	0.720	0.800	-	-	0	0	-	0.720	0.720	0.800	-	-	0	-	0.00%
2022-12-28	0	0.720	0.720	0.800	0.690	0.720	80,000	56,600	0.7075	0.720	0.720	0.800	0.690	0.720	80,000	0.7075	0.00%
2022-12-23	0	0.720	0.710	0.720	0.710	0.740	150,000	108,100	0.7207	0.720	0.710	0.720	0.710	0.740	150,000	0.7207	-1.37%
2022-12-22	0	0.730	0.730	0.750	0.730	0.750	20,000	14,800	0.7400	0.730	0.730	0.750	0.730	0.750	20,000	0.7400	-1.35%
2022-12-21	0	0.740	0.730	0.750	0.740	0.750	40,000	29,700	0.7425	0.740	0.730	0.750	0.740	0.750	40,000	0.7425	0.00%
2022-12-20	0	0.740	0.730	0.780	0.740	0.750	50,000	37,400	0.7480	0.740	0.730	0.780	0.740	0.750	50,000	0.7480	0.00%
2022-12-19	0	0.740	0.730	0.750	0.740	0.750	20,000	14,900	0.7450	0.740	0.730	0.750	0.740	0.750	20,000	0.7450	-2.63%
2022-12-16	0	0.760	0.750	0.760	-	-	0	0	-	0.760	0.750	0.760	-	-	0	-	0.00%
2022-12-15	0	0.760	0.750	0.760	0.760	0.760	10,000	7,600	0.7600	0.760	0.750	0.760	0.760	0.760	10,000	0.7600	0.00%
2022-12-14	0	0.760	0.750	0.760	0.760	0.760	50,000	38,000	0.7600	0.760	0.750	0.760	0.760	0.760	50,000	0.7600	0.00%
2022-12-13	0	0.760	0.750	0.760	0.760	0.760	20,000	15,200	0.7600	0.760	0.750	0.760	0.760	0.760	20,000	0.7600	0.00%
2022-12-12	0	0.760	0.760	0.770	0.760	0.770	110,000	84,600	0.7691	0.760	0.760	0.770	0.760	0.770	110,000	0.7691	-1.30%
2022-12-09	0	0.770	0.770	0.780	0.770	0.780	70,000	54,000	0.7714	0.770	0.770	0.780	0.770	0.780	70,000	0.7714	0.00%
2022-12-08	0	0.770	0.770	0.780	0.760	0.770	260,000	199,800	0.7685	0.770	0.770	0.780	0.760	0.770	260,000	0.7685	-1.28%
2022-12-07	0	0.780	0.770	0.790	0.770	0.780	140,000	108,800	0.7771	0.780	0.770	0.790	0.770	0.780	140,000	0.7771	0.00%
2022-12-06	0	0.780	0.770	0.790	0.770	0.780	70,000	54,400	0.7771	0.780	0.770	0.790	0.770	0.780	70,000	0.7771	0.00%
2022-12-05	0	0.780	0.770	0.780	0.770	0.780	340,000	263,300	0.7744	0.780	0.770	0.780	0.770	0.780	340,000	0.7744	-2.50%
2022-12-02	0	0.800	0.770	0.800	0.770	0.800	410,000	325,400	0.7937	0.800	0.770	0.800	0.770	0.800	410,000	0.7937	3.90%
2022-12-01	0	0.770	0.770	0.780	0.770	0.790	130,000	102,300	0.7869	0.770	0.770	0.780	0.770	0.790	130,000	0.7869	-3.75%
2022-11-30	0	0.800	0.790	0.800	0.790	0.800	320,000	255,300	0.7978	0.800	0.790	0.800	0.790	0.800	320,000	0.7978	1.27%
2022-11-29	0	0.790	0.780	0.790	0.780	0.800	170,000	135,200	0.7953	0.790	0.780	0.790	0.780	0.800	170,000	0.7953	-1.25%
2022-11-28	0	0.800	0.790	0.800	0.780	0.800	460,000	365,100	0.7937	0.800	0.790	0.800	0.780	0.800	460,000	0.7937	2.56%
2022-11-25	0	0.780	0.780	0.800	0.780	0.800	130,000	103,100	0.7931	0.780	0.780	0.800	0.780	0.800	130,000	0.7931	-2.50%
2022-11-24	0	0.800	0.790	0.800	0.790	0.800	310,000	247,900	0.7997	0.800	0.790	0.800	0.790	0.800	310,000	0.7997	1.27%
2022-11-23	0	0.790	0.790	0.800	0.790	0.790	50,000	39,500	0.7900	0.790	0.790	0.800	0.790	0.790	50,000	0.7900	0.00%
2022-11-22	0	0.790	0.790	0.800	0.790	0.800	60,000	47,800	0.7967	0.790	0.790	0.800	0.790	0.800	60,000	0.7967	-1.25%
2022-11-21	0	0.800	0.790	0.800	0.780	0.800	370,000	295,200	0.7978	0.800	0.790	0.800	0.780	0.800	370,000	0.7978	1.27%
2022-11-18	0	0.790	0.780	0.790	0.780	0.800	260,000	206,500	0.7942	0.790	0.780	0.790	0.780	0.800	260,000	0.7942	-1.25%
2022-11-17	0	0.800	0.790	0.800	0.780	0.800	530,000	422,300	0.7968	0.800	0.790	0.800	0.780	0.800	530,000	0.7968	1.27%
2022-11-16	0	0.790	0.790	0.800	0.780	0.790	200,000	156,800	0.7840	0.790	0.790	0.800	0.780	0.790	200,000	0.7840	0.00%
2022-11-15	0	0.790	0.790	0.800	0.780	0.800	340,000	266,800	0.7847	0.790	0.790	0.800	0.780	0.800	340,000	0.7847	0.00%
2022-11-14	0	0.790	0.790	0.800	0.780	0.800	520,000	410,100	0.7887	0.790	0.790	0.800	0.780	0.800	520,000	0.7887	-1.25%
2022-11-11	0	0.800	0.790	0.800	0.790	0.800	1,540,000	1,222,200	0.7936	0.800	0.790	0.800	0.790	0.800	1,540,000	0.7936	0.00%
2022-11-10	0	0.800	0.790	0.800	0.780	0.800	1,080,000	858,400	0.7948	0.800	0.790	0.800	0.780	0.800	1,080,000	0.7948	0.00%
2022-11-09	0	0.800	0.790	0.800	0.790	0.800	1,280,000	1,020,900	0.7976	0.800	0.790	0.800	0.790	0.800	1,280,000	0.7976	0.00%
2022-11-08	0	0.800	0.790	0.800	0.790	0.800	1,940,000	1,550,100	0.7990	0.800	0.790	0.800	0.790	0.800	1,940,000	0.7990	0.00%
2022-11-07	0	0.800	0.790	0.800	0.790	0.800	2,720,000	2,173,100	0.7989	0.800	0.790	0.800	0.790	0.800	2,720,000	0.7989	1.27%
2022-11-04	0	0.790	0.790	0.800	0.790	0.800	650,000	519,400	0.7991	0.790	0.790	0.800	0.790	0.800	650,000	0.7991	-1.25%
2022-11-03	0	0.800	0.790	0.800	0.780	0.800	1,480,000	1,183,800	0.7999	0.800	0.790	0.800	0.780	0.800	1,480,000	0.7999	0.00%
2022-11-02	0	0.800	0.790	0.800	0.780	0.800	1,370,000	1,093,400	0.7981	0.800	0.790	0.800	0.780	0.800	1,370,000	0.7981	0.00%
2022-11-01	0	0.800	0.790	0.800	0.780	0.800	1,794,000	1,433,360	0.7990	0.800	0.790	0.800	0.780	0.800	1,794,000	0.7990	0.00%
2022-10-31	0	0.800	0.790	0.800	0.780	0.800	3,990,000	3,164,200	0.7930	0.800	0.790	0.800	0.780	0.800	3,990,000	0.7930	2.56%
2022-10-28	0	0.780	0.770	0.790	0.760	0.780	1,140,000	888,200	0.7791	0.780	0.770	0.790	0.760	0.780	1,140,000	0.7791	-1.27%
2022-10-27	0	0.790	0.760	0.790	0.760	0.790	1,100,000	863,200	0.7847	0.790	0.760	0.790	0.760	0.790	1,100,000	0.7847	1.28%
2022-10-26	0	0.780	0.770	0.780	0.760	0.780	2,060,000	1,597,700	0.7756	0.780	0.770	0.780	0.760	0.780	2,060,000	0.7756	2.63%
2022-10-25	0	0.760	0.740	0.770	0.740	0.760	320,000	241,200	0.7538	0.760	0.740	0.770	0.740	0.760	320,000	0.7538	2.70%
2022-10-24	0	0.740	0.730	0.750	0.730	0.770	590,000	439,000	0.7441	0.740	0.730	0.750	0.730	0.770	590,000	0.7441	-7.50%
2022-10-21	0	0.800	0.780	0.800	0.770	0.800	2,980,000	2,381,300	0.7991	0.800	0.780	0.800	0.770	0.800	2,980,000	0.7991	0.00%
2022-10-20	0	0.800	0.790	0.800	0.760	0.800	3,140,000	2,487,900	0.7923	0.800	0.790	0.800	0.760	0.800	3,140,000	0.7923	1.27%
2022-10-19	0	0.790	0.780	0.790	0.770	0.800	3,700,000	2,955,700	0.7988	0.790	0.780	0.790	0.770	0.800	3,700,000	0.7988	0.00%
2022-10-18	0	0.790	0.780	0.790	0.760	0.800	3,860,000	3,038,700	0.7872	0.790	0.780	0.790	0.760	0.800	3,860,000	0.7872	5.33%
2022-10-17	0	0.750	0.740	0.760	0.720	0.750	510,000	377,200	0.7396	0.750	0.740	0.760	0.720	0.750	510,000	0.7396	0.00%
2022-10-14	0	0.750	0.740	0.750	0.720	0.750	620,000	464,700	0.7495	0.750	0.740	0.750	0.720	0.750	620,000	0.7495	4.17%
2022-10-13	0	0.720	0.720	0.770	0.710	0.770	270,000	202,700	0.7507	0.720	0.720	0.770	0.710	0.770	270,000	0.7507	-2.70%
2022-10-12	0	0.740	0.750	0.770	0.740	0.750	360,000	267,400	0.7428	0.740	0.750	0.770	0.740	0.750	360,000	0.7428	-1.33%
2022-10-11	0	0.750	0.750	0.770	0.730	0.770	650,000	494,200	0.7603	0.750	0.750	0.770	0.730	0.770	650,000	0.7603	1.35%
2022-10-10	0	0.740	0.730	0.750	0.710	0.750	590,000	435,600	0.7383	0.740	0.730	0.750	0.710	0.750	590,000	0.7383	5.71%
2022-10-07	0	0.700	0.700	0.750	0.660	0.750	970,000	681,000	0.7021	0.700	0.700	0.750	0.660	0.750	970,000	0.7021	-7.89%
2022-10-06	0	0.760	0.760	0.770	0.670	0.780	2,290,000	1,728,800	0.7549	0.760	0.760	0.770	0.670	0.780	2,290,000	0.7549	-2.56%
2022-10-05	0	0.780	0.770	0.780	0.770	0.780	1,160,000	893,300	0.7701	0.780	0.770	0.780	0.770	0.780	1,160,000	0.7701	2.63%
2022-10-03	0	0.760	0.750	0.770	0.750	0.760	860,000	649,100	0.7548	0.760	0.750	0.770	0.750	0.760	860,000	0.7548	0.00%
2022-09-30	0	0.760	0.760	0.770	0.750	0.760	710,000	538,600	0.7586	0.760	0.760	0.770	0.750	0.760	710,000	0.7586	-1.30%
2022-09-29	0	0.770	0.770	0.780	0.770	0.790	2,390,000	1,871,700	0.7831	0.770	0.770	0.780	0.770	0.790	2,390,000	0.7831	0.00%
2022-09-28	0	0.770	0.770	0.780	0.760	0.790	1,570,000	1,229,000	0.7828	0.770	0.770	0.780	0.760	0.790	1,570,000	0.7828	-1.28%
2022-09-27	0	0.780	0.780	0.790	0.770	0.800	3,070,000	2,422,500	0.7891	0.780	0.780	0.790	0.770	0.800	3,070,000	0.7891	1.30%
2022-09-26	0	0.770	0.770	0.780	0.760	0.770	730,000	560,000	0.7671	0.770	0.770	0.780	0.760	0.770	730,000	0.7671	0.00%
2022-09-23	0	0.770	0.770	0.780	0.760	0.780	2,300,000	1,776,100	0.7722	0.770	0.770	0.780	0.760	0.780	2,300,000	0.7722	0.00%
2022-09-22	0	0.770	0.770	0.780	0.770	0.790	1,860,000	1,448,400	0.7787	0.770	0.770	0.780	0.770	0.790	1,860,000	0.7787	-1.28%
2022-09-21	0	0.780	0.770	0.780	0.760	0.780	1,530,000	1,186,800	0.7757	0.780	0.770	0.780	0.760	0.780	1,530,000	0.7757	2.63%
2022-09-20	0	0.760	0.760	0.770	0.740	0.780	790,000	605,000	0.7658	0.760	0.760	0.770	0.740	0.780	790,000	0.7658	2.70%
2022-09-19	0	0.740	0.730	0.740	0.730	0.740	180,000	132,800	0.7378	0.740	0.730	0.740	0.730	0.740	180,000	0.7378	0.00%
2022-09-16	0	0.740	0.740	0.750	0.710	0.750	1,030,000	752,500	0.7306	0.740	0.740	0.750	0.710	0.750	1,030,000	0.7306	4.23%
2022-09-15	0	0.710	0.710	0.720	0.690	0.720	640,000	452,400	0.7069	0.710	0.710	0.720	0.690	0.720	640,000	0.7069	1.43%
2022-09-14	0	0.700	0.700	0.710	0.670	0.700	210,000	145,700	0.6938	0.700	0.700	0.710	0.670	0.700	210,000	0.6938	2.94%
2022-09-13	0	0.680	0.680	0.690	0.640	0.680	490,000	328,400	0.6702	0.680	0.680	0.690	0.640	0.680	490,000	0.6702	-1.45%
2022-09-09	0	0.690	0.680	0.690	0.680	0.690	1,340,000	923,600	0.6893	0.690	0.680	0.690	0.680	0.690	1,340,000	0.6893	-1.43%
2022-09-08	0	0.700	0.700	0.710	0.660	0.720	970,000	667,900	0.6886	0.700	0.700	0.710	0.660	0.720	970,000	0.6886	6.06%
2022-09-07	0	0.660	0.660	0.670	0.650	0.660	530,000	348,900	0.6583	0.660	0.660	0.670	0.650	0.660	530,000	0.6583	1.54%
2022-09-06	0	0.650	0.650	0.670	0.650	0.660	1,050,000	686,200	0.6535	0.650	0.650	0.670	0.650	0.660	1,050,000	0.6535	0.00%
2022-09-05	0	0.650	0.640	0.660	0.640	0.650	340,000	220,700	0.6491	0.650	0.640	0.660	0.640	0.650	340,000	0.6491	3.17%
2022-09-02	0	0.630	0.640	0.650	0.630	0.640	430,000	274,000	0.6372	0.630	0.640	0.650	0.630	0.640	430,000	0.6372	-3.08%
2022-09-01	0	0.650	0.640	0.650	0.640	0.650	140,000	90,900	0.6493	0.650	0.640	0.650	0.640	0.650	140,000	0.6493	0.00%
2022-08-31	0	0.650	0.640	0.660	0.650	0.650	300,000	195,000	0.6500	0.650	0.640	0.660	0.650	0.650	300,000	0.6500	0.00%
2022-08-30	0	0.650	0.650	0.660	0.640	0.650	220,000	141,900	0.6450	0.650	0.650	0.660	0.640	0.650	220,000	0.6450	0.00%
2022-08-29	0	0.650	0.650	0.660	0.650	0.650	80,000	52,000	0.6500	0.650	0.650	0.660	0.650	0.650	80,000	0.6500	1.56%
2022-08-26	0	0.640	0.630	0.640	0.640	0.640	190,000	121,600	0.6400	0.640	0.630	0.640	0.640	0.640	190,000	0.6400	-1.54%
2022-08-25	0	0.650	0.640	0.670	0.640	0.650	50,000	32,100	0.6420	0.650	0.640	0.670	0.640	0.650	50,000	0.6420	1.56%
2022-08-24	0	0.640	0.640	0.650	0.640	0.640	100,000	64,000	0.6400	0.640	0.640	0.650	0.640	0.640	100,000	0.6400	-1.54%
2022-08-23	0	0.650	0.640	0.670	0.650	0.650	30,000	19,500	0.6500	0.650	0.640	0.670	0.650	0.650	30,000	0.6500	0.00%
2022-08-22	0	0.650	0.640	0.670	0.650	0.650	110,000	71,500	0.6500	0.650	0.640	0.670	0.650	0.650	110,000	0.6500	0.00%
2022-08-19	0	0.650	0.650	0.660	0.650	0.650	10,000	6,500	0.6500	0.650	0.650	0.660	0.650	0.650	10,000	0.6500	0.00%
2022-08-18	0	0.650	0.650	0.660	0.650	0.650	70,000	45,500	0.6500	0.650	0.650	0.660	0.650	0.650	70,000	0.6500	-1.52%
2022-08-17	0	0.660	0.660	0.670	0.660	0.670	140,000	93,400	0.6671	0.660	0.660	0.670	0.660	0.670	140,000	0.6671	1.54%
2022-08-16	0	0.650	0.650	0.670	0.650	0.670	120,000	80,100	0.6675	0.650	0.650	0.670	0.650	0.670	120,000	0.6675	-1.52%
2022-08-15	0	0.660	0.650	0.670	0.640	0.660	370,000	242,400	0.6551	0.660	0.650	0.670	0.640	0.660	370,000	0.6551	0.00%
2022-08-12	0	0.660	0.660	0.680	0.660	0.660	20,000	13,200	0.6600	0.660	0.660	0.680	0.660	0.660	20,000	0.6600	-1.49%
2022-08-11	0	0.670	0.660	0.670	0.670	0.670	570,000	381,900	0.6700	0.670	0.660	0.670	0.670	0.670	570,000	0.6700	1.52%
2022-08-10	0	0.660	0.660	0.670	0.660	0.660	150,000	99,000	0.6600	0.660	0.660	0.670	0.660	0.660	150,000	0.6600	0.00%
2022-08-09	0	0.660	0.660	0.670	0.660	0.680	170,000	114,200	0.6718	0.660	0.660	0.670	0.660	0.680	170,000	0.6718	0.00%
2022-08-08	0	0.660	0.640	0.670	0.660	0.660	500,000	330,000	0.6600	0.660	0.640	0.670	0.660	0.660	500,000	0.6600	1.54%
2022-08-05	0	0.650	0.630	0.660	0.630	0.650	150,000	96,300	0.6420	0.650	0.630	0.660	0.630	0.650	150,000	0.6420	1.56%
2022-08-04	0	0.640	0.640	0.650	0.630	0.640	200,000	126,400	0.6320	0.640	0.640	0.650	0.630	0.640	200,000	0.6320	-1.54%
2022-08-03	0	0.650	0.640	0.650	0.650	0.650	140,000	91,000	0.6500	0.650	0.640	0.650	0.650	0.650	140,000	0.6500	0.00%
2022-08-02	0	0.650	0.640	0.660	0.650	0.650	110,000	71,500	0.6500	0.650	0.640	0.660	0.650	0.650	110,000	0.6500	-1.52%
2022-08-01	0	0.660	0.650	0.660	0.660	0.660	530,000	349,800	0.6600	0.660	0.650	0.660	0.660	0.660	530,000	0.6600	0.00%
2022-07-29	0	0.660	0.650	0.660	0.660	0.670	660,000	436,700	0.6617	0.660	0.650	0.660	0.660	0.670	660,000	0.6617	-2.94%
2022-07-28	0	0.680	0.660	0.680	0.670	0.680	160,000	108,600	0.6788	0.680	0.660	0.680	0.670	0.680	160,000	0.6788	1.49%
2022-07-27	0	0.670	0.670	0.680	0.660	0.670	340,000	225,400	0.6629	0.670	0.670	0.680	0.660	0.670	340,000	0.6629	0.00%
2022-07-26	0	0.670	0.660	0.670	0.660	0.670	750,000	497,400	0.6632	0.670	0.660	0.670	0.660	0.670	750,000	0.6632	0.00%
2022-07-25	0	0.670	0.660	0.670	0.660	0.670	650,000	429,500	0.6608	0.670	0.660	0.670	0.660	0.670	650,000	0.6608	0.00%
2022-07-22	0	0.670	0.650	0.670	0.660	0.670	740,000	488,800	0.6605	0.670	0.650	0.670	0.660	0.670	740,000	0.6605	1.52%
2022-07-21	0	0.660	0.650	0.670	0.660	0.660	70,000	46,200	0.6600	0.660	0.650	0.670	0.660	0.660	70,000	0.6600	0.00%
2022-07-20	0	0.660	0.660	0.670	0.660	0.660	50,000	33,000	0.6600	0.660	0.660	0.670	0.660	0.660	50,000	0.6600	0.00%
2022-07-19	0	0.660	0.650	0.670	0.660	0.670	270,000	180,800	0.6696	0.660	0.650	0.670	0.660	0.670	270,000	0.6696	1.54%
2022-07-18	0	0.650	0.650	0.670	0.640	0.670	590,000	383,100	0.6493	0.650	0.650	0.670	0.640	0.670	590,000	0.6493	1.56%
2022-07-15	0	0.640	0.640	0.650	0.640	0.650	110,000	71,400	0.6491	0.640	0.640	0.650	0.640	0.650	110,000	0.6491	-1.54%
2022-07-14	0	0.650	0.640	0.650	0.650	0.650	50,000	32,500	0.6500	0.650	0.640	0.650	0.650	0.650	50,000	0.6500	0.00%
2022-07-13	0	0.650	0.640	0.650	0.650	0.660	170,000	111,500	0.6559	0.650	0.640	0.650	0.650	0.660	170,000	0.6559	-1.52%
2022-07-12	0	0.660	0.650	0.660	0.650	0.660	680,000	443,500	0.6522	0.660	0.650	0.660	0.650	0.660	680,000	0.6522	0.00%
2022-07-11	0	0.660	0.650	0.660	0.660	0.660	320,000	211,200	0.6600	0.660	0.650	0.660	0.660	0.660	320,000	0.6600	0.00%
2022-07-08	0	0.660	0.650	0.660	0.650	0.660	390,000	256,800	0.6585	0.660	0.650	0.660	0.650	0.660	390,000	0.6585	1.54%
2022-07-07	0	0.650	0.660	0.670	0.650	0.670	130,000	85,300	0.6562	0.650	0.660	0.670	0.650	0.670	130,000	0.6562	-1.52%
2022-07-06	0	0.660	0.650	0.660	0.640	0.660	460,000	299,600	0.6513	0.660	0.650	0.660	0.640	0.660	460,000	0.6513	1.54%
2022-07-05	0	0.650	0.650	0.660	0.650	0.650	240,000	156,000	0.6500	0.650	0.650	0.660	0.650	0.650	240,000	0.6500	0.00%
2022-07-04	0	0.650	0.650	0.660	0.640	0.650	480,000	311,300	0.6485	0.650	0.650	0.660	0.640	0.650	480,000	0.6485	0.00%
2022-06-30	0	0.650	0.640	0.650	0.640	0.660	170,000	109,900	0.6465	0.650	0.640	0.650	0.640	0.660	170,000	0.6465	1.56%
2022-06-29	0	0.640	0.630	0.640	0.640	0.660	110,000	72,400	0.6582	0.640	0.630	0.640	0.640	0.660	110,000	0.6582	0.00%
2022-06-28	0	0.640	0.630	0.640	0.600	0.670	2,270,000	1,442,400	0.6354	0.640	0.630	0.640	0.600	0.670	2,270,000	0.6354	-3.03%
2022-06-27	0	0.660	0.640	0.660	0.640	0.660	140,000	90,300	0.6450	0.660	0.640	0.660	0.640	0.660	140,000	0.6450	1.54%
2022-06-24	0	0.650	0.640	0.650	0.630	0.650	250,000	160,300	0.6412	0.650	0.640	0.650	0.630	0.650	250,000	0.6412	0.00%
2022-06-23	0	0.650	0.640	0.650	0.660	0.680	130,000	86,600	0.6662	0.650	0.640	0.650	0.660	0.680	130,000	0.6662	-4.41%
2022-06-22	0	0.680	0.630	0.680	0.640	0.680	1,110,000	722,100	0.6505	0.680	0.630	0.680	0.640	0.680	1,110,000	0.6505	4.62%
2022-06-21	0	0.650	0.630	0.660	0.640	0.650	390,000	252,600	0.6477	0.650	0.630	0.660	0.640	0.650	390,000	0.6477	1.56%
2022-06-20	0	0.640	0.630	0.650	0.640	0.640	330,000	211,200	0.6400	0.640	0.630	0.650	0.640	0.640	330,000	0.6400	0.00%
2022-06-17	0	0.640	0.640	0.650	0.640	0.650	180,000	116,800	0.6489	0.640	0.640	0.650	0.640	0.650	180,000	0.6489	-1.54%
2022-06-16	0	0.650	0.640	0.660	0.650	0.650	190,000	123,500	0.6500	0.650	0.640	0.660	0.650	0.650	190,000	0.6500	-1.52%
2022-06-15	0	0.660	0.640	0.670	0.640	0.660	630,000	410,300	0.6513	0.660	0.640	0.670	0.640	0.660	630,000	0.6513	1.54%
2022-06-14	0	0.650	0.630	0.650	0.650	0.660	390,000	254,600	0.6528	0.650	0.630	0.650	0.650	0.660	390,000	0.6528	-1.52%
2022-06-13	0	0.660	0.640	0.660	0.640	0.670	530,000	345,800	0.6525	0.660	0.640	0.660	0.640	0.670	530,000	0.6525	3.13%
2022-06-10	0	0.640	0.630	0.650	0.630	0.640	180,000	114,700	0.6372	0.640	0.630	0.650	0.630	0.640	180,000	0.6372	0.00%
2022-06-09	0	0.640	0.620	0.650	0.640	0.650	230,000	148,000	0.6435	0.640	0.620	0.650	0.640	0.650	230,000	0.6435	-3.03%
2022-06-08	0	0.660	0.640	0.660	0.640	0.660	100,000	64,500	0.6450	0.660	0.640	0.660	0.640	0.660	100,000	0.6450	1.54%
2022-06-07	0	0.650	0.640	0.660	0.650	0.670	440,000	291,500	0.6625	0.650	0.640	0.660	0.650	0.670	440,000	0.6625	-2.99%
2022-06-06	0	0.670	0.650	0.670	0.660	0.670	90,000	59,600	0.6622	0.670	0.650	0.670	0.660	0.670	90,000	0.6622	0.00%
2022-06-02	0	0.670	0.650	0.670	0.640	0.670	70,000	45,800	0.6543	0.670	0.650	0.670	0.640	0.670	70,000	0.6543	1.52%
2022-06-01	0	0.660	0.640	0.660	0.650	0.670	120,000	79,200	0.6600	0.660	0.640	0.660	0.650	0.670	120,000	0.6600	3.13%
2022-05-31	0	0.640	0.630	0.640	0.640	0.640	90,000	57,600	0.6400	0.640	0.630	0.640	0.640	0.640	90,000	0.6400	0.00%
2022-05-30	0	0.640	0.630	0.640	0.640	0.640	40,000	25,600	0.6400	0.640	0.630	0.640	0.640	0.640	40,000	0.6400	1.59%
2022-05-27	0	0.630	0.630	0.650	0.610	0.650	260,000	163,800	0.6300	0.630	0.630	0.650	0.610	0.650	260,000	0.6300	0.00%
2022-05-26	0	0.630	0.630	0.650	0.630	0.630	30,000	18,900	0.6300	0.630	0.630	0.650	0.630	0.630	30,000	0.6300	-3.08%
2022-05-25	0	0.650	0.630	0.650	0.640	0.650	180,000	115,400	0.6411	0.650	0.630	0.650	0.640	0.650	180,000	0.6411	1.56%
2022-05-24	0	0.640	0.640	0.660	0.630	0.640	220,000	140,600	0.6391	0.640	0.640	0.660	0.630	0.640	220,000	0.6391	0.00%
2022-05-23	0	0.640	0.640	0.650	0.640	0.640	130,000	83,200	0.6400	0.640	0.640	0.650	0.640	0.640	130,000	0.6400	-1.54%
2022-05-20	0	0.650	0.640	0.650	0.650	0.690	490,000	325,900	0.6651	0.650	0.640	0.650	0.650	0.690	490,000	0.6651	-1.52%
2022-05-19	0	0.660	0.650	0.660	0.660	0.660	100,000	66,000	0.6600	0.660	0.650	0.660	0.660	0.660	100,000	0.6600	0.00%
2022-05-18	0	0.660	0.650	0.670	0.660	0.660	200,000	132,000	0.6600	0.660	0.650	0.670	0.660	0.660	200,000	0.6600	-1.49%
2022-05-17	0	0.670	0.660	0.670	0.660	0.680	430,000	286,600	0.6665	0.670	0.660	0.670	0.660	0.680	430,000	0.6665	1.52%
2022-05-16	0	0.660	0.660	0.670	0.660	0.670	250,000	167,000	0.6680	0.660	0.660	0.670	0.660	0.670	250,000	0.6680	1.54%
2022-05-13	0	0.650	0.640	0.660	0.650	0.670	300,000	199,000	0.6633	0.650	0.640	0.660	0.650	0.670	300,000	0.6633	-1.52%
2022-05-12	0	0.660	0.630	0.660	0.650	0.660	130,000	84,700	0.6515	0.660	0.630	0.660	0.650	0.660	130,000	0.6515	1.54%
2022-05-11	0	0.650	0.640	0.660	0.650	0.680	190,000	125,600	0.6611	0.650	0.640	0.660	0.650	0.680	190,000	0.6611	0.00%
2022-05-10	0	0.650	0.650	0.680	0.650	0.670	100,000	66,600	0.6660	0.650	0.650	0.680	0.650	0.670	100,000	0.6660	-5.80%
2022-05-06	0	0.690	0.670	0.690	0.700	0.700	120,000	84,000	0.7000	0.690	0.670	0.690	0.700	0.700	120,000	0.7000	2.99%
2022-05-05	0	0.670	0.670	0.700	0.670	0.700	330,000	228,200	0.6915	0.670	0.670	0.700	0.670	0.700	330,000	0.6915	-2.90%
2022-05-04	0	0.690	0.680	0.690	0.690	0.700	170,000	118,900	0.6994	0.690	0.680	0.690	0.690	0.700	170,000	0.6994	-1.43%
2022-05-03	0	0.700	0.680	0.700	0.690	0.700	230,000	159,600	0.6939	0.700	0.680	0.700	0.690	0.700	230,000	0.6939	1.45%
2022-04-29	0	0.690	0.680	0.690	0.660	0.690	170,000	116,800	0.6871	0.690	0.680	0.690	0.660	0.690	170,000	0.6871	1.47%
2022-04-28	0	0.680	0.660	0.680	0.680	0.680	280,000	190,400	0.6800	0.680	0.660	0.680	0.680	0.680	280,000	0.6800	0.00%
2022-04-27	0	0.680	0.660	0.680	0.670	0.680	150,000	101,000	0.6733	0.680	0.660	0.680	0.670	0.680	150,000	0.6733	3.03%
2022-04-26	0	0.660	0.660	0.670	0.660	0.680	210,000	139,900	0.6662	0.660	0.660	0.670	0.660	0.680	210,000	0.6662	0.00%
2022-04-25	0	0.660	0.660	0.670	0.650	0.660	340,000	223,100	0.6562	0.660	0.660	0.670	0.650	0.660	340,000	0.6562	0.00%
2022-04-22	0	0.660	0.650	0.660	0.630	0.660	200,000	129,100	0.6455	0.660	0.650	0.660	0.630	0.660	200,000	0.6455	3.13%
2022-04-21	0	0.640	0.640	0.650	0.640	0.660	180,000	116,100	0.6450	0.640	0.640	0.650	0.640	0.660	180,000	0.6450	-3.03%
2022-04-20	0	0.660	0.660	0.680	0.660	0.680	320,000	217,300	0.6791	0.660	0.660	0.680	0.660	0.680	320,000	0.6791	-1.49%
2022-04-19	0	0.670	0.670	0.680	0.660	0.700	530,000	366,200	0.6909	0.670	0.670	0.680	0.660	0.700	530,000	0.6909	-1.47%
2022-04-14	0	0.680	0.680	0.690	0.680	0.690	370,000	253,600	0.6854	0.680	0.680	0.690	0.680	0.690	370,000	0.6854	-2.86%
2022-04-13	0	0.700	0.670	0.700	0.650	0.700	510,000	340,100	0.6669	0.700	0.670	0.700	0.650	0.700	510,000	0.6669	4.48%
2022-04-12	0	0.670	0.660	0.670	0.660	0.690	390,000	264,900	0.6792	0.670	0.660	0.670	0.660	0.690	390,000	0.6792	-1.47%
2022-04-11	0	0.680	0.670	0.680	0.680	0.680	140,000	95,200	0.6800	0.680	0.670	0.680	0.680	0.680	140,000	0.6800	-1.45%
2022-04-08	0	0.690	0.670	0.690	0.690	0.690	160,000	110,400	0.6900	0.690	0.670	0.690	0.690	0.690	160,000	0.6900	1.47%
2022-04-07	0	0.680	0.660	0.690	0.670	0.680	200,000	135,900	0.6795	0.680	0.660	0.690	0.670	0.680	200,000	0.6795	0.00%
2022-04-06	0	0.680	0.680	0.690	0.670	0.690	300,000	204,900	0.6830	0.680	0.680	0.690	0.670	0.690	300,000	0.6830	-2.86%
2022-04-04	0	0.700	0.690	0.700	0.680	0.700	320,000	221,300	0.6916	0.700	0.690	0.700	0.680	0.700	320,000	0.6916	0.00%
2022-04-01	0	0.700	0.670	0.700	0.700	0.710	290,000	203,400	0.7014	0.700	0.670	0.700	0.700	0.710	290,000	0.7014	2.94%
2022-03-31	0	0.680	0.680	0.700	0.670	0.690	320,000	220,300	0.6884	0.680	0.680	0.700	0.670	0.690	320,000	0.6884	-1.45%
2022-03-30	0	0.690	0.680	0.700	0.690	0.690	720,000	496,800	0.6900	0.690	0.680	0.700	0.690	0.690	720,000	0.6900	0.00%
2022-03-29	0	0.690	0.680	0.690	0.670	0.690	350,000	239,400	0.6840	0.690	0.680	0.690	0.670	0.690	350,000	0.6840	-1.43%
2022-03-28	0	0.700	0.670	0.700	0.710	0.710	200,000	142,000	0.7100	0.700	0.670	0.700	0.710	0.710	200,000	0.7100	2.94%
2022-03-25	0	0.680	0.670	0.700	0.670	0.680	320,000	217,400	0.6794	0.680	0.670	0.700	0.670	0.680	320,000	0.6794	-1.45%
2022-03-24	0	0.690	0.690	0.700	0.690	0.690	300,000	207,000	0.6900	0.690	0.690	0.700	0.690	0.690	300,000	0.6900	0.00%
2022-03-23	0	0.690	0.690	0.700	0.690	0.700	350,000	242,100	0.6917	0.690	0.690	0.700	0.690	0.700	350,000	0.6917	0.00%
2022-03-22	0	0.690	0.680	0.710	0.670	0.720	360,000	255,400	0.7094	0.690	0.680	0.710	0.670	0.720	360,000	0.7094	-2.82%
2022-03-21	0	0.710	0.660	0.710	0.720	0.720	250,000	180,000	0.7200	0.710	0.660	0.710	0.720	0.720	250,000	0.7200	0.00%
2022-03-18	0	0.710	0.680	0.710	0.670	0.720	440,000	311,700	0.7084	0.710	0.680	0.710	0.670	0.720	440,000	0.7084	1.43%
2022-03-17	0	0.700	0.660	0.700	0.690	0.710	220,000	152,100	0.6914	0.700	0.660	0.700	0.690	0.710	220,000	0.6914	6.06%
2022-03-16	0	0.660	0.650	0.670	0.610	0.660	490,000	315,000	0.6429	0.660	0.650	0.670	0.610	0.660	490,000	0.6429	1.54%
2022-03-15	0	0.650	0.650	0.660	0.620	0.660	570,000	366,100	0.6423	0.650	0.650	0.660	0.620	0.660	570,000	0.6423	0.00%
2022-03-14	0	0.650	0.640	0.650	0.650	0.720	850,000	570,400	0.6711	0.650	0.640	0.650	0.650	0.720	850,000	0.6711	-9.72%
2022-03-11	0	0.720	0.690	0.720	0.690	0.720	410,000	294,200	0.7176	0.720	0.690	0.720	0.690	0.720	410,000	0.7176	0.00%
2022-03-10	0	0.720	0.700	0.720	0.720	0.730	320,000	230,500	0.7203	0.720	0.700	0.720	0.720	0.730	320,000	0.7203	0.00%
2022-03-09	0	0.720	0.710	0.720	0.680	0.720	660,000	456,800	0.6921	0.720	0.710	0.720	0.680	0.720	660,000	0.6921	7.46%
2022-03-08	0	0.670	0.670	0.680	0.660	0.670	540,000	360,200	0.6670	0.670	0.670	0.680	0.660	0.670	540,000	0.6670	0.00%
2022-03-07	0	0.670	0.670	0.680	0.670	0.690	800,000	542,200	0.6778	0.670	0.670	0.680	0.670	0.690	800,000	0.6778	-1.47%
2022-03-04	0	0.680	0.680	0.690	0.680	0.710	1,120,000	776,200	0.6930	0.680	0.680	0.690	0.680	0.710	1,120,000	0.6930	-4.23%
2022-03-03	0	0.710	0.700	0.710	0.700	0.710	290,000	204,000	0.7034	0.710	0.700	0.710	0.700	0.710	290,000	0.7034	2.90%
2022-03-02	0	0.690	0.680	0.690	0.680	0.710	550,000	386,700	0.7031	0.690	0.680	0.690	0.680	0.710	550,000	0.7031	0.00%
2022-03-01	0	0.690	0.690	0.700	0.690	0.700	110,000	76,100	0.6918	0.690	0.690	0.700	0.690	0.700	110,000	0.6918	0.00%
2022-02-28	0	0.690	0.680	0.700	0.690	0.700	150,000	104,000	0.6933	0.690	0.680	0.700	0.690	0.700	150,000	0.6933	-1.43%
2022-02-25	0	0.700	0.690	0.700	0.700	0.700	60,000	42,000	0.7000	0.700	0.690	0.700	0.700	0.700	60,000	0.7000	0.00%
2022-02-24	0	0.700	0.700	0.720	0.700	0.710	320,000	224,900	0.7028	0.700	0.700	0.720	0.700	0.710	320,000	0.7028	-1.41%
2022-02-23	0	0.710	0.700	0.710	0.700	0.710	530,000	374,400	0.7064	0.710	0.700	0.710	0.700	0.710	530,000	0.7064	1.43%
2022-02-22	0	0.700	0.700	0.710	0.700	0.710	230,000	161,200	0.7009	0.700	0.700	0.710	0.700	0.710	230,000	0.7009	0.00%
2022-02-21	0	0.700	0.690	0.710	0.700	0.700	580,000	406,000	0.7000	0.700	0.690	0.710	0.700	0.700	580,000	0.7000	0.00%
2022-02-18	0	0.700	0.700	0.710	0.700	0.710	2,730,000	1,911,900	0.7003	0.700	0.700	0.710	0.700	0.710	2,730,000	0.7003	-1.41%
2022-02-17	0	0.710	0.710	0.730	0.710	0.720	140,000	100,000	0.7143	0.710	0.710	0.730	0.710	0.720	140,000	0.7143	-1.39%
2022-02-16	0	0.720	0.710	0.720	0.720	0.730	450,000	326,800	0.7262	0.720	0.710	0.720	0.720	0.730	450,000	0.7262	-1.37%
2022-02-15	0	0.730	0.710	0.730	0.730	0.740	150,000	109,600	0.7307	0.730	0.710	0.730	0.730	0.740	150,000	0.7307	0.00%
2022-02-14	0	0.730	0.720	0.730	0.720	0.740	350,000	255,500	0.7300	0.730	0.720	0.730	0.720	0.740	350,000	0.7300	1.39%
2022-02-11	0	0.720	0.710	0.730	0.700	0.730	930,000	654,600	0.7039	0.720	0.710	0.730	0.700	0.730	930,000	0.7039	1.41%
2022-02-10	0	0.710	0.700	0.710	0.700	0.720	1,640,000	1,152,700	0.7029	0.710	0.700	0.710	0.700	0.720	1,640,000	0.7029	-2.74%
2022-02-09	0	0.730	0.720	0.730	0.670	0.750	3,750,000	2,688,700	0.7170	0.730	0.720	0.730	0.670	0.750	3,750,000	0.7170	-3.95%
2022-02-08	0	0.760	0.740	0.760	0.750	0.760	340,000	257,100	0.7562	0.760	0.740	0.760	0.750	0.760	340,000	0.7562	0.00%
2022-02-07	0	0.760	0.750	0.760	0.750	0.760	360,000	272,600	0.7572	0.760	0.750	0.760	0.750	0.760	360,000	0.7572	1.33%
2022-02-04	0	0.750	0.740	0.750	0.750	0.760	490,000	369,700	0.7545	0.750	0.740	0.750	0.750	0.760	490,000	0.7545	0.00%
2022-01-31	0	0.750	0.740	0.750	0.750	0.770	580,000	440,200	0.7590	0.750	0.740	0.750	0.750	0.770	580,000	0.7590	-1.32%
2022-01-28	0	0.760	0.750	0.760	0.750	0.780	340,000	258,600	0.7606	0.760	0.750	0.760	0.750	0.780	340,000	0.7606	1.33%
2022-01-27	0	0.750	0.750	0.760	0.750	0.790	910,000	688,900	0.7570	0.750	0.750	0.760	0.750	0.790	910,000	0.7570	-3.85%
2022-01-26	0	0.780	0.770	0.780	0.780	0.810	390,000	307,300	0.7879	0.780	0.770	0.780	0.780	0.810	390,000	0.7879	-2.50%
2022-01-25	0	0.800	0.790	0.800	0.770	0.820	900,000	702,000	0.7800	0.800	0.790	0.800	0.770	0.820	900,000	0.7800	0.00%
2022-01-24	0	0.800	0.790	0.810	0.800	0.840	630,000	507,800	0.8060	0.800	0.790	0.810	0.800	0.840	630,000	0.8060	-3.61%
2022-01-21	0	0.830	0.820	0.830	0.780	0.840	2,390,000	1,970,400	0.8244	0.830	0.820	0.830	0.780	0.840	2,390,000	0.8244	3.75%
2022-01-20	0	0.800	0.800	0.810	0.790	0.850	8,340,000	6,779,800	0.8129	0.800	0.800	0.810	0.790	0.850	8,340,000	0.8129	2.56%
2022-01-19	0	0.780	0.770	0.780	0.720	0.780	10,930,000	8,181,400	0.7485	0.780	0.770	0.780	0.720	0.780	10,930,000	0.7485	5.41%
2022-01-18	0	0.740	0.730	0.740	0.740	0.740	30,000	22,200	0.7400	0.740	0.730	0.740	0.740	0.740	30,000	0.7400	0.00%
2022-01-17	0	0.740	0.730	0.740	0.720	0.760	1,140,000	835,500	0.7329	0.740	0.730	0.740	0.720	0.760	1,140,000	0.7329	-2.63%
2022-01-14	0	0.760	0.740	0.760	0.740	0.760	900,000	675,800	0.7509	0.760	0.740	0.760	0.740	0.760	900,000	0.7509	2.70%
2022-01-13	0	0.740	0.730	0.740	0.720	0.740	550,000	398,000	0.7236	0.740	0.730	0.740	0.720	0.740	550,000	0.7236	1.37%
2022-01-12	0	0.730	0.730	0.740	0.730	0.750	360,000	264,200	0.7339	0.730	0.730	0.740	0.730	0.750	360,000	0.7339	-1.35%
2022-01-11	0	0.740	0.740	0.750	0.730	0.760	2,610,000	1,941,100	0.7437	0.740	0.740	0.750	0.730	0.760	2,610,000	0.7437	2.78%
2022-01-10	0	0.720	0.720	0.730	0.720	0.730	720,000	525,300	0.7296	0.720	0.720	0.730	0.720	0.730	720,000	0.7296	-1.37%
2022-01-07	0	0.730	0.720	0.730	0.720	0.750	1,620,000	1,186,700	0.7325	0.730	0.720	0.730	0.720	0.750	1,620,000	0.7325	0.00%
2022-01-06	0	0.730	0.720	0.740	0.710	0.820	3,770,000	2,801,800	0.7432	0.730	0.720	0.740	0.710	0.820	3,770,000	0.7432	2.82%
2022-01-05	0	0.710	0.700	0.710	0.700	0.730	740,000	530,000	0.7162	0.710	0.700	0.710	0.700	0.730	740,000	0.7162	-1.39%
2022-01-04	0	0.720	0.720	0.730	0.710	0.740	2,030,000	1,460,200	0.7193	0.720	0.720	0.730	0.710	0.740	2,030,000	0.7193	0.00%
2022-01-03	0	0.720	0.700	0.720	0.710	0.720	1,530,000	1,087,900	0.7110	0.720	0.700	0.720	0.710	0.720	1,530,000	0.7110	0.00%
2021-12-31	0	0.720	0.710	0.720	0.700	0.720	2,720,000	1,956,300	0.7192	0.720	0.710	0.720	0.700	0.720	2,720,000	0.7192	2.86%
2021-12-30	0	0.700	0.700	0.710	0.700	0.710	330,000	231,500	0.7015	0.700	0.700	0.710	0.700	0.710	330,000	0.7015	0.00%
2021-12-29	0	0.700	0.700	0.710	0.700	0.710	460,000	323,700	0.7037	0.700	0.700	0.710	0.700	0.710	460,000	0.7037	-1.41%
2021-12-28	0	0.710	0.700	0.720	0.710	0.730	900,000	644,600	0.7162	0.710	0.700	0.720	0.710	0.730	900,000	0.7162	0.00%
2021-12-24	0	0.710	0.700	0.710	0.710	0.720	80,000	57,400	0.7175	0.710	0.700	0.710	0.710	0.720	80,000	0.7175	0.00%
2021-12-23	0	0.710	0.700	0.720	0.700	0.720	320,000	226,600	0.7081	0.710	0.700	0.720	0.700	0.720	320,000	0.7081	-1.39%
2021-12-22	0	0.720	0.710	0.720	0.710	0.720	610,000	434,100	0.7116	0.720	0.710	0.720	0.710	0.720	610,000	0.7116	1.41%
2021-12-21	0	0.710	0.700	0.740	0.710	0.740	810,000	584,300	0.7214	0.710	0.700	0.740	0.710	0.740	810,000	0.7214	-2.74%
2021-12-20	0	0.730	0.710	0.730	0.710	0.770	2,875,000	2,119,350	0.7372	0.730	0.710	0.730	0.710	0.770	2,875,000	0.7372	0.00%
2021-12-17	0	0.730	0.710	0.730	0.680	0.740	920,000	663,300	0.7210	0.730	0.710	0.730	0.680	0.740	920,000	0.7210	4.29%
2021-12-16	0	0.700	0.700	0.710	0.680	0.730	2,290,000	1,614,500	0.7050	0.700	0.700	0.710	0.680	0.730	2,290,000	0.7050	2.94%
2021-12-15	0	0.680	0.650	0.690	0.660	0.680	1,090,000	733,300	0.6728	0.680	0.650	0.690	0.660	0.680	1,090,000	0.6728	1.49%
2021-12-14	0	0.670	0.660	0.670	0.660	0.670	300,000	199,200	0.6640	0.670	0.660	0.670	0.660	0.670	300,000	0.6640	0.00%
2021-12-13	0	0.670	0.660	0.670	0.670	0.680	460,000	308,800	0.6713	0.670	0.660	0.670	0.670	0.680	460,000	0.6713	0.00%
2021-12-10	0	0.670	0.660	0.680	0.670	0.670	250,000	167,500	0.6700	0.670	0.660	0.680	0.670	0.670	250,000	0.6700	0.00%
2021-12-09	0	0.670	0.670	0.680	0.670	0.670	20,000	13,400	0.6700	0.670	0.670	0.680	0.670	0.670	20,000	0.6700	0.00%
2021-12-08	0	0.670	0.650	0.670	0.630	0.670	1,400,000	907,700	0.6484	0.670	0.650	0.670	0.630	0.670	1,400,000	0.6484	0.00%
2021-12-07	0	0.670	0.660	0.680	0.650	0.720	3,840,000	2,662,900	0.6935	0.670	0.660	0.680	0.650	0.720	3,840,000	0.6935	-1.47%
2021-12-06	0	0.680	0.650	0.680	0.630	0.680	1,800,000	1,177,600	0.6542	0.680	0.650	0.680	0.630	0.680	1,800,000	0.6542	7.94%
2021-12-03	0	0.630	0.620	0.640	0.620	0.640	830,000	522,300	0.6293	0.630	0.620	0.640	0.620	0.640	830,000	0.6293	1.61%
2021-12-02	0	0.620	0.620	0.630	0.610	0.630	1,820,000	1,129,200	0.6204	0.620	0.620	0.630	0.610	0.630	1,820,000	0.6204	-1.59%
2021-12-01	0	0.630	0.620	0.630	0.620	0.630	360,000	226,500	0.6292	0.630	0.620	0.630	0.620	0.630	360,000	0.6292	1.61%
2021-11-30	0	0.620	0.600	0.620	0.610	0.620	390,000	240,900	0.6177	0.620	0.600	0.620	0.610	0.620	390,000	0.6177	0.00%
2021-11-29	0	0.620	0.610	0.630	0.620	0.630	420,000	261,600	0.6229	0.620	0.610	0.630	0.620	0.630	420,000	0.6229	0.00%
2021-11-26	0	0.620	0.620	0.630	0.610	0.640	1,450,000	904,100	0.6235	0.620	0.620	0.630	0.610	0.640	1,450,000	0.6235	-1.59%
2021-11-25	0	0.630	0.630	0.640	0.630	0.640	980,000	620,600	0.6333	0.630	0.630	0.640	0.630	0.640	980,000	0.6333	0.00%
2021-11-24	0	0.630	0.620	0.640	0.630	0.640	1,600,000	1,008,300	0.6302	0.630	0.620	0.640	0.630	0.640	1,600,000	0.6302	-1.56%
2021-11-23	0	0.640	0.630	0.650	0.630	0.670	1,370,000	878,900	0.6415	0.640	0.630	0.650	0.630	0.670	1,370,000	0.6415	-1.54%
2021-11-22	0	0.650	0.640	0.660	0.650	0.680	890,000	585,100	0.6574	0.650	0.640	0.660	0.650	0.680	890,000	0.6574	-1.52%
2021-11-19	0	0.660	0.640	0.660	0.640	0.690	1,730,000	1,157,100	0.6688	0.660	0.640	0.660	0.640	0.690	1,730,000	0.6688	-2.94%
2021-11-18	0	0.680	0.670	0.680	0.670	0.680	420,000	282,000	0.6714	0.680	0.670	0.680	0.670	0.680	420,000	0.6714	3.03%
2021-11-17	0	0.660	0.660	0.680	0.660	0.680	630,000	424,000	0.6730	0.660	0.660	0.680	0.660	0.680	630,000	0.6730	0.00%
2021-11-16	0	0.660	0.660	0.680	0.660	0.680	420,000	282,400	0.6724	0.660	0.660	0.680	0.660	0.680	420,000	0.6724	-2.94%
2021-11-15	0	0.680	0.660	0.680	0.660	0.680	1,300,000	874,400	0.6726	0.680	0.660	0.680	0.660	0.680	1,300,000	0.6726	4.62%
2021-11-12	0	0.650	0.650	0.660	0.640	0.670	380,000	251,400	0.6616	0.650	0.650	0.660	0.640	0.670	380,000	0.6616	-2.99%
2021-11-11	0	0.670	0.630	0.670	0.640	0.670	470,000	307,300	0.6538	0.670	0.630	0.670	0.640	0.670	470,000	0.6538	1.52%
2021-11-10	0	0.660	0.650	0.660	0.650	0.670	1,160,000	757,600	0.6531	0.660	0.650	0.660	0.650	0.670	1,160,000	0.6531	3.13%
2021-11-09	0	0.640	0.630	0.650	0.630	0.640	400,000	253,600	0.6340	0.640	0.630	0.650	0.630	0.640	400,000	0.6340	1.59%
2021-11-08	0	0.630	0.620	0.650	0.620	0.650	760,000	480,100	0.6317	0.630	0.620	0.650	0.620	0.650	760,000	0.6317	-1.56%
2021-11-05	0	0.640	0.630	0.640	0.640	0.640	510,000	326,500	0.6402	0.640	0.630	0.640	0.640	0.640	510,000	0.6402	-1.54%
2021-11-04	0	0.650	0.640	0.650	0.650	0.650	370,000	240,500	0.6500	0.650	0.640	0.650	0.650	0.650	370,000	0.6500	1.56%
2021-11-03	0	0.640	0.640	0.650	0.640	0.650	470,000	301,300	0.6411	0.640	0.640	0.650	0.640	0.650	470,000	0.6411	-1.54%
2021-11-02	0	0.650	0.640	0.660	0.630	0.690	5,120,000	3,319,200	0.6483	0.650	0.640	0.660	0.630	0.690	5,120,000	0.6483	4.84%
2021-11-01	0	0.620	0.620	0.630	0.620	0.630	960,000	603,000	0.6281	0.620	0.620	0.630	0.620	0.630	960,000	0.6281	0.00%
2021-10-29	0	0.620	0.610	0.620	0.620	0.630	2,300,000	1,429,700	0.6216	0.620	0.610	0.620	0.620	0.630	2,300,000	0.6216	-1.59%
2021-10-28	0	0.630	0.630	0.640	0.630	0.630	680,000	428,400	0.6300	0.630	0.630	0.640	0.630	0.630	680,000	0.6300	1.61%
2021-10-27	0	0.620	0.610	0.630	0.610	0.630	480,000	298,600	0.6221	0.620	0.610	0.630	0.610	0.630	480,000	0.6221	0.00%
2021-10-26	0	0.620	0.610	0.620	0.610	0.630	500,000	310,100	0.6202	0.620	0.610	0.620	0.610	0.630	500,000	0.6202	0.00%
2021-10-25	0	0.620	0.620	0.630	0.610	0.630	440,000	272,900	0.6202	0.620	0.620	0.630	0.610	0.630	440,000	0.6202	0.00%
2021-10-22	0	0.620	0.620	0.630	0.620	0.630	540,000	336,300	0.6228	0.620	0.620	0.630	0.620	0.630	540,000	0.6228	0.00%
2021-10-21	0	0.620	0.610	0.620	0.620	0.620	520,000	322,400	0.6200	0.620	0.610	0.620	0.620	0.620	520,000	0.6200	1.64%
2021-10-20	0	0.610	0.610	0.620	0.610	0.630	390,000	244,600	0.6272	0.610	0.610	0.620	0.610	0.630	390,000	0.6272	-1.61%
2021-10-19	0	0.620	0.620	0.630	0.620	0.640	650,000	407,700	0.6272	0.620	0.620	0.630	0.620	0.640	650,000	0.6272	1.64%
2021-10-18	0	0.610	0.610	0.620	0.600	0.610	740,000	451,100	0.6096	0.610	0.610	0.620	0.600	0.610	740,000	0.6096	0.00%
2021-10-15	0	0.610	0.600	0.610	0.610	0.620	210,000	129,200	0.6152	0.610	0.600	0.610	0.610	0.620	210,000	0.6152	0.00%
2021-10-12	0	0.610	0.610	0.620	0.610	0.620	190,000	116,000	0.6105	0.610	0.610	0.620	0.610	0.620	190,000	0.6105	-1.61%
2021-10-11	0	0.620	0.610	0.620	0.610	0.620	570,000	350,500	0.6149	0.620	0.610	0.620	0.610	0.620	570,000	0.6149	0.00%
2021-10-08	0	0.620	0.610	0.620	0.610	0.620	570,000	348,000	0.6105	0.620	0.610	0.620	0.610	0.620	570,000	0.6105	1.64%
2021-10-07	0	0.610	0.610	0.620	0.600	0.610	720,000	439,000	0.6097	0.610	0.610	0.620	0.600	0.610	720,000	0.6097	-1.61%
2021-10-06	0	0.620	0.600	0.620	0.610	0.620	750,000	460,600	0.6141	0.620	0.600	0.620	0.610	0.620	750,000	0.6141	-1.59%
2021-10-05	0	0.630	0.620	0.640	0.620	0.640	560,000	348,200	0.6218	0.630	0.620	0.640	0.620	0.640	560,000	0.6218	0.00%
2021-10-04	0	0.630	0.620	0.630	0.620	0.630	790,000	490,000	0.6203	0.630	0.620	0.630	0.620	0.630	790,000	0.6203	0.00%
2021-09-30	0	0.630	0.620	0.630	0.610	0.630	3,210,000	1,989,000	0.6196	0.630	0.620	0.630	0.610	0.630	3,210,000	0.6196	-1.56%
2021-09-29	0	0.640	0.620	0.640	0.640	0.650	2,870,000	1,838,100	0.6405	0.640	0.620	0.640	0.640	0.650	2,870,000	0.6405	0.00%
2021-09-28	0	0.640	0.630	0.640	0.630	0.640	520,000	332,700	0.6398	0.640	0.630	0.640	0.630	0.640	520,000	0.6398	1.59%
2021-09-27	0	0.630	0.610	0.630	0.600	0.650	540,000	338,300	0.6265	0.630	0.610	0.630	0.600	0.650	540,000	0.6265	-1.56%
2021-09-24	0	0.640	0.640	0.650	0.640	0.670	1,488,000	968,360	0.6508	0.640	0.640	0.650	0.640	0.670	1,488,000	0.6508	1.59%
2021-09-23	0	0.630	0.620	0.630	0.620	0.640	800,000	507,300	0.6341	0.630	0.620	0.630	0.620	0.640	800,000	0.6341	0.00%
2021-09-21	0	0.630	0.610	0.630	0.600	0.650	3,310,000	2,112,300	0.6382	0.630	0.610	0.630	0.600	0.650	3,310,000	0.6382	5.00%
2021-09-20	0	0.600	0.590	0.600	0.600	0.620	810,000	492,900	0.6085	0.600	0.590	0.600	0.600	0.620	810,000	0.6085	-3.23%
2021-09-17	0	0.620	0.610	0.620	0.620	0.630	540,000	337,800	0.6256	0.620	0.610	0.620	0.620	0.630	540,000	0.6256	1.64%
2021-09-16	0	0.610	0.610	0.620	0.600	0.630	550,000	340,900	0.6198	0.610	0.610	0.620	0.600	0.630	550,000	0.6198	-1.61%
2021-09-15	0	0.620	0.600	0.620	0.610	0.630	650,000	402,700	0.6195	0.620	0.600	0.620	0.610	0.630	650,000	0.6195	1.64%
2021-09-14	0	0.610	0.600	0.610	0.620	0.630	740,000	459,000	0.6203	0.610	0.600	0.610	0.620	0.630	740,000	0.6203	0.00%
2021-09-13	0	0.610	0.600	0.620	0.600	0.630	750,000	459,500	0.6127	0.610	0.600	0.620	0.600	0.630	750,000	0.6127	0.00%
2021-09-10	0	0.610	0.610	0.620	0.610	0.620	740,000	454,400	0.6141	0.610	0.610	0.620	0.610	0.620	740,000	0.6141	1.67%
2021-09-09	0	0.600	0.600	0.610	0.600	0.600	470,000	282,000	0.6000	0.600	0.600	0.610	0.600	0.600	470,000	0.6000	0.00%
2021-09-08	0	0.600	0.600	0.610	0.600	0.600	640,000	384,000	0.6000	0.600	0.600	0.610	0.600	0.600	640,000	0.6000	0.00%
2021-09-07	0	0.600	0.600	0.610	0.600	0.610	760,000	461,400	0.6071	0.600	0.600	0.610	0.600	0.610	760,000	0.6071	-4.76%
2021-09-06	0	0.630	0.610	0.630	0.610	0.640	620,000	385,300	0.6215	0.630	0.610	0.630	0.610	0.640	620,000	0.6215	3.28%
2021-09-03	0	0.610	0.600	0.610	0.610	0.620	760,000	465,800	0.6129	0.610	0.600	0.610	0.610	0.620	760,000	0.6129	1.67%
2021-09-02	0	0.600	0.610	0.620	0.590	0.660	2,850,000	1,754,900	0.6158	0.600	0.610	0.620	0.590	0.660	2,850,000	0.6158	0.00%
2021-09-01	0	0.600	0.590	0.610	0.600	0.600	600,000	360,000	0.6000	0.600	0.590	0.610	0.600	0.600	600,000	0.6000	0.00%
2021-08-31	0	0.600	0.590	0.600	0.600	0.600	740,000	444,000	0.6000	0.600	0.590	0.600	0.600	0.600	740,000	0.6000	0.00%
2021-08-30	0	0.600	0.590	0.610	0.590	0.600	550,000	327,500	0.5955	0.600	0.590	0.610	0.590	0.600	550,000	0.5955	1.69%
2021-08-27	0	0.590	0.590	0.600	0.580	0.590	2,240,000	1,319,700	0.5892	0.590	0.590	0.600	0.580	0.590	2,240,000	0.5892	-1.67%
2021-08-26	0	0.600	0.580	0.600	0.590	0.610	580,000	347,800	0.5997	0.600	0.580	0.600	0.590	0.610	580,000	0.5997	0.00%
2021-08-25	0	0.600	0.590	0.600	0.590	0.610	630,000	378,100	0.6002	0.600	0.590	0.600	0.590	0.610	630,000	0.6002	0.00%
2021-08-24	0	0.600	0.580	0.610	0.580	0.600	860,000	512,400	0.5958	0.600	0.580	0.610	0.580	0.600	860,000	0.5958	1.69%
2021-08-23	0	0.590	0.580	0.600	0.580	0.600	1,410,000	830,900	0.5893	0.590	0.580	0.600	0.580	0.600	1,410,000	0.5893	1.72%
2021-08-20	0	0.580	0.580	0.590	0.570	0.590	520,000	305,000	0.5865	0.580	0.580	0.590	0.570	0.590	520,000	0.5865	-1.69%
2021-08-19	0	0.590	0.600	0.620	0.590	0.610	920,000	552,700	0.6008	0.590	0.600	0.620	0.590	0.610	920,000	0.6008	-1.67%
2021-08-18	0	0.600	0.580	0.620	0.590	0.610	600,000	361,000	0.6017	0.600	0.580	0.620	0.590	0.610	600,000	0.6017	1.69%
2021-08-17	0	0.590	0.590	0.620	0.570	0.630	1,230,000	729,800	0.5933	0.590	0.590	0.620	0.570	0.630	1,230,000	0.5933	-3.28%
2021-08-16	0	0.610	0.600	0.620	0.610	0.630	720,000	446,300	0.6199	0.610	0.600	0.620	0.610	0.630	720,000	0.6199	-1.61%
2021-08-13	0	0.620	0.610	0.620	0.610	0.620	870,000	534,600	0.6145	0.620	0.610	0.620	0.610	0.620	870,000	0.6145	3.33%
2021-08-12	0	0.600	0.600	0.620	0.600	0.650	660,000	415,700	0.6298	0.600	0.600	0.620	0.600	0.650	660,000	0.6298	-4.76%
2021-08-11	0	0.640	0.630	0.640	0.630	0.640	1,070,000	683,600	0.6389	0.630	0.620	0.630	0.620	0.630	1,086,984	0.6289	-1.54%
2021-08-10	0	0.650	0.620	0.650	0.590	0.680	4,470,000	2,847,900	0.6371	0.640	0.610	0.640	0.581	0.669	4,540,952	0.6272	8.33%
2021-08-09	0	0.600	0.590	0.610	0.600	0.610	630,000	379,600	0.6025	0.591	0.581	0.600	0.591	0.600	640,000	0.5931	1.69%
2021-08-06	0	0.590	0.590	0.600	0.590	0.600	260,000	155,000	0.5962	0.581	0.581	0.591	0.581	0.591	264,127	0.5868	0.00%
2021-08-05	0	0.590	0.590	0.600	0.590	0.600	530,000	313,900	0.5923	0.581	0.581	0.591	0.581	0.591	538,413	0.5830	-1.67%
2021-08-04	0	0.600	0.590	0.600	0.590	0.620	260,000	156,300	0.6012	0.591	0.581	0.591	0.581	0.610	264,127	0.5918	0.00%
2021-08-03	0	0.600	0.590	0.610	0.590	0.600	950,000	568,900	0.5988	0.591	0.581	0.600	0.581	0.591	965,079	0.5895	3.45%
2021-08-02	0	0.580	0.580	0.600	0.550	0.640	1,010,000	586,800	0.5810	0.571	0.571	0.591	0.541	0.630	1,026,032	0.5719	-3.33%
2021-07-30	0	0.600	0.590	0.600	0.580	0.690	1,420,000	884,200	0.6227	0.591	0.581	0.591	0.571	0.679	1,442,540	0.6129	3.45%
2021-07-29	0	0.580	0.580	0.600	0.580	0.610	280,000	166,700	0.5954	0.571	0.571	0.591	0.571	0.600	284,444	0.5861	-1.69%
2021-07-28	0	0.590	0.580	0.600	0.560	0.590	530,000	305,300	0.5760	0.581	0.571	0.591	0.551	0.581	538,413	0.5670	-1.67%
2021-07-27	0	0.600	0.590	0.600	0.600	0.620	1,430,000	864,300	0.6044	0.591	0.581	0.591	0.591	0.610	1,452,698	0.5950	-1.64%
2021-07-26	0	0.610	0.610	0.620	0.610	0.640	1,450,000	899,500	0.6203	0.600	0.600	0.610	0.600	0.630	1,473,016	0.6107	-3.17%
2021-07-23	0	0.630	0.630	0.640	0.630	0.650	910,000	582,000	0.6396	0.620	0.620	0.630	0.620	0.640	924,444	0.6296	-3.08%
2021-07-22	0	0.650	0.640	0.660	0.640	0.660	580,000	374,600	0.6459	0.640	0.630	0.650	0.630	0.650	589,206	0.6358	0.00%
2021-07-21	0	0.650	0.630	0.650	0.630	0.650	530,000	336,800	0.6355	0.640	0.620	0.640	0.620	0.640	538,413	0.6255	3.17%
2021-07-20	0	0.630	0.630	0.650	0.620	0.640	560,000	354,200	0.6325	0.620	0.620	0.640	0.610	0.630	568,889	0.6226	-1.56%
2021-07-19	0	0.640	0.630	0.640	0.630	0.660	740,000	474,000	0.6405	0.630	0.620	0.630	0.620	0.650	751,746	0.6305	-3.03%
2021-07-16	0	0.660	0.650	0.670	0.660	0.670	680,000	452,900	0.6660	0.650	0.640	0.660	0.650	0.660	690,794	0.6556	0.00%
2021-07-15	0	0.660	0.660	0.670	0.650	0.670	1,130,000	745,700	0.6599	0.650	0.650	0.660	0.640	0.660	1,147,937	0.6496	-1.49%
2021-07-14	0	0.670	0.670	0.680	0.660	0.670	1,240,000	823,000	0.6637	0.660	0.660	0.669	0.650	0.660	1,259,683	0.6533	1.52%
2021-07-13	0	0.660	0.660	0.670	0.650	0.660	830,000	545,900	0.6577	0.650	0.650	0.660	0.640	0.650	843,175	0.6474	3.13%
2021-07-12	0	0.640	0.640	0.660	0.640	0.680	620,000	408,600	0.6590	0.630	0.630	0.650	0.630	0.669	629,841	0.6487	-1.54%
2021-07-09	0	0.650	0.640	0.650	0.640	0.650	960,000	617,400	0.6431	0.640	0.630	0.640	0.630	0.640	975,238	0.6331	3.17%
2021-07-08	0	0.630	0.630	0.640	0.630	0.650	710,000	455,600	0.6417	0.620	0.620	0.630	0.620	0.640	721,270	0.6317	-1.56%
2021-07-07	0	0.640	0.640	0.660	0.630	0.650	1,030,000	663,800	0.6445	0.630	0.630	0.650	0.620	0.640	1,046,349	0.6344	0.00%
2021-07-06	0	0.640	0.650	0.660	0.630	0.660	700,000	451,300	0.6447	0.630	0.640	0.650	0.620	0.650	711,111	0.6346	0.00%
2021-07-05	0	0.640	0.630	0.650	0.630	0.650	1,090,000	703,400	0.6453	0.630	0.620	0.640	0.620	0.640	1,107,302	0.6352	1.59%
2021-07-02	0	0.630	0.620	0.650	0.630	0.690	1,410,000	919,300	0.6520	0.620	0.610	0.640	0.620	0.679	1,432,381	0.6418	-4.55%
2021-06-30	0	0.660	0.660	0.670	0.660	0.670	590,000	393,500	0.6669	0.650	0.650	0.660	0.650	0.660	599,365	0.6565	0.00%
2021-06-29	0	0.660	0.660	0.680	0.660	0.680	570,000	379,600	0.6660	0.650	0.650	0.669	0.650	0.669	579,048	0.6556	-1.49%
2021-06-28	0	0.670	0.660	0.670	0.660	0.670	240,000	159,300	0.6638	0.660	0.650	0.660	0.650	0.660	243,810	0.6534	1.52%
2021-06-25	0	0.660	0.650	0.670	0.650	0.670	680,000	447,100	0.6575	0.650	0.640	0.660	0.640	0.660	690,794	0.6472	-1.49%
2021-06-24	0	0.670	0.670	0.690	0.670	0.700	640,000	432,000	0.6750	0.660	0.660	0.679	0.660	0.689	650,159	0.6645	0.00%
2021-06-23	0	0.670	0.660	0.670	0.660	0.700	1,890,000	1,268,300	0.6711	0.660	0.650	0.660	0.650	0.689	1,920,000	0.6606	-1.47%
2021-06-22	0	0.680	0.670	0.680	0.670	0.700	380,000	262,900	0.6918	0.669	0.660	0.669	0.660	0.689	386,032	0.6810	-1.45%
2021-06-21	0	0.690	0.680	0.690	0.680	0.710	570,000	394,800	0.6926	0.679	0.669	0.679	0.669	0.699	579,048	0.6818	1.47%
2021-06-18	0	0.680	0.680	0.690	0.650	0.680	850,000	569,900	0.6705	0.669	0.669	0.679	0.640	0.669	863,492	0.6600	3.03%
2021-06-17	0	0.660	0.660	0.670	0.640	0.710	2,150,000	1,468,400	0.6830	0.650	0.650	0.660	0.630	0.699	2,184,127	0.6723	-5.71%
2021-06-16	0	0.700	0.690	0.700	0.680	0.740	6,860,000	4,875,900	0.7108	0.689	0.679	0.689	0.669	0.728	6,968,889	0.6997	0.00%
2021-06-15	0	0.700	0.690	0.700	0.630	0.730	9,870,000	6,753,500	0.6842	0.689	0.679	0.689	0.620	0.719	10,026,667	0.6736	11.11%
2021-06-11	0	0.630	0.620	0.630	0.610	0.630	340,000	213,500	0.6279	0.620	0.610	0.620	0.600	0.620	345,397	0.6181	1.61%
2021-06-10	0	0.620	0.610	0.630	0.620	0.630	380,000	237,100	0.6239	0.610	0.600	0.620	0.610	0.620	386,032	0.6142	-1.59%
2021-06-09	0	0.630	0.620	0.630	0.630	0.640	690,000	436,800	0.6330	0.620	0.610	0.620	0.620	0.630	700,952	0.6232	1.61%
2021-06-08	0	0.620	0.600	0.620	0.600	0.620	60,000	37,000	0.6167	0.610	0.591	0.610	0.591	0.610	60,952	0.6070	0.00%
2021-06-07	0	0.620	0.620	0.630	0.620	0.630	50,000	31,300	0.6260	0.610	0.610	0.620	0.610	0.620	50,794	0.6162	-1.59%
2021-06-04	0	0.630	0.620	0.630	0.630	0.630	250,000	157,500	0.6300	0.620	0.610	0.620	0.620	0.620	253,968	0.6202	1.61%
2021-06-03	0	0.620	0.620	0.630	0.620	0.630	270,000	169,500	0.6278	0.610	0.610	0.620	0.610	0.620	274,286	0.6180	-1.59%
2021-06-02	0	0.630	0.620	0.630	0.610	0.670	330,000	215,400	0.6527	0.620	0.610	0.620	0.600	0.660	335,238	0.6425	1.61%
2021-06-01	0	0.620	0.620	0.630	0.620	0.630	400,000	250,000	0.6250	0.610	0.610	0.620	0.610	0.620	406,349	0.6152	0.00%
2021-05-31	0	0.620	0.620	0.640	0.620	0.640	260,000	162,900	0.6265	0.610	0.610	0.630	0.610	0.630	264,127	0.6167	0.00%
2021-05-28	0	0.620	0.610	0.630	0.620	0.620	180,000	111,600	0.6200	0.610	0.600	0.620	0.610	0.610	182,857	0.6103	-1.59%
2021-05-27	0	0.630	0.610	0.640	0.630	0.630	400,000	252,000	0.6300	0.620	0.600	0.630	0.620	0.620	406,349	0.6202	-1.56%
2021-05-26	0	0.640	0.630	0.640	0.620	0.660	1,030,000	657,700	0.6385	0.630	0.620	0.630	0.610	0.650	1,046,349	0.6286	3.23%
2021-05-25	0	0.620	0.620	0.630	0.620	0.640	980,000	613,400	0.6259	0.610	0.610	0.620	0.610	0.630	995,556	0.6161	3.33%
2021-05-24	0	0.600	0.600	0.610	0.590	0.610	680,000	409,800	0.6026	0.591	0.591	0.600	0.581	0.600	690,794	0.5932	-1.64%
2021-05-21	0	0.610	0.600	0.610	0.610	0.620	260,000	159,000	0.6115	0.600	0.591	0.600	0.600	0.610	264,127	0.6020	-1.61%
2021-05-20	0	0.620	0.610	0.630	0.610	0.630	160,000	99,400	0.6213	0.610	0.600	0.620	0.600	0.620	162,540	0.6115	0.00%
2021-05-18	0	0.620	0.620	0.630	0.610	0.640	330,000	204,100	0.6185	0.610	0.610	0.620	0.600	0.630	335,238	0.6088	0.00%
2021-05-17	0	0.620	0.620	0.640	0.620	0.660	1,030,000	663,300	0.6440	0.610	0.610	0.630	0.610	0.650	1,046,349	0.6339	-3.12%
2021-05-14	0	0.640	0.620	0.640	0.620	0.650	620,000	396,700	0.6398	0.630	0.610	0.630	0.610	0.640	629,841	0.6298	4.92%
2021-05-13	0	0.610	0.610	0.620	0.610	0.670	1,940,000	1,250,900	0.6448	0.600	0.600	0.610	0.600	0.660	1,970,794	0.6347	-1.61%
2021-05-12	0	0.620	0.620	0.630	0.610	0.640	1,240,000	781,600	0.6303	0.610	0.610	0.620	0.600	0.630	1,259,683	0.6205	-1.59%
2021-05-11	0	0.630	0.620	0.630	0.600	0.640	1,870,000	1,163,200	0.6220	0.620	0.610	0.620	0.591	0.630	1,899,683	0.6123	3.28%
2021-05-10	0	0.610	0.600	0.610	0.600	0.610	290,000	174,500	0.6017	0.600	0.591	0.600	0.591	0.600	294,603	0.5923	0.00%
2021-05-07	0	0.610	0.600	0.620	0.600	0.610	640,000	384,600	0.6009	0.600	0.591	0.610	0.591	0.600	650,159	0.5915	0.00%
2021-05-06	0	0.610	0.600	0.620	0.600	0.620	240,000	145,400	0.6058	0.600	0.591	0.610	0.591	0.610	243,810	0.5964	1.67%
2021-05-05	0	0.600	0.600	0.610	-	-	0	0	-	0.591	0.591	0.600	-	-	0	-	0.00%
2021-05-04	0	0.600	0.600	0.610	0.600	0.620	800,000	480,400	0.6005	0.591	0.591	0.600	0.591	0.610	812,698	0.5911	0.00%
2021-05-03	0	0.600	0.600	0.610	0.600	0.610	350,000	210,200	0.6006	0.591	0.591	0.600	0.591	0.600	355,556	0.5912	-1.64%
2021-04-30	0	0.610	0.610	0.620	0.600	0.620	600,000	366,300	0.6105	0.600	0.600	0.610	0.591	0.610	609,524	0.6010	-1.61%
2021-04-29	0	0.620	0.610	0.620	-	-	0	0	-	0.610	0.600	0.610	-	-	0	-	0.00%
2021-04-28	0	0.620	0.610	0.620	0.610	0.630	390,000	240,100	0.6156	0.610	0.600	0.610	0.600	0.620	396,190	0.6060	-1.59%
2021-04-27	0	0.630	0.630	0.640	0.620	0.650	1,650,000	1,053,500	0.6385	0.620	0.620	0.630	0.610	0.640	1,676,190	0.6285	-3.08%
2021-04-26	0	0.650	0.630	0.640	0.600	0.650	2,680,000	1,670,700	0.6234	0.640	0.620	0.630	0.591	0.640	2,722,540	0.6137	8.33%
2021-04-23	0	0.600	0.590	0.600	0.590	0.600	730,000	432,400	0.5923	0.591	0.581	0.591	0.581	0.591	741,587	0.5831	1.69%
2021-04-22	0	0.590	0.580	0.600	0.590	0.600	710,000	420,900	0.5928	0.581	0.571	0.591	0.581	0.591	721,270	0.5836	1.72%
2021-04-21	0	0.580	0.580	0.590	0.580	0.590	480,000	281,700	0.5869	0.571	0.571	0.581	0.571	0.581	487,619	0.5777	0.00%
2021-04-20	0	0.580	0.580	0.600	0.580	0.590	540,000	316,200	0.5856	0.571	0.571	0.591	0.571	0.581	548,571	0.5764	0.00%
2021-04-19	0	0.580	0.580	0.590	0.570	0.590	410,000	237,200	0.5785	0.571	0.571	0.581	0.561	0.581	416,508	0.5695	1.75%
2021-04-16	0	0.570	0.570	0.580	0.570	0.590	1,150,000	667,800	0.5807	0.561	0.561	0.571	0.561	0.581	1,168,254	0.5716	-3.39%
2021-04-15	0	0.590	0.570	0.590	0.590	0.590	20,000	11,800	0.5900	0.581	0.561	0.581	0.581	0.581	20,317	0.5808	0.00%
2021-04-14	0	0.590	0.580	0.590	0.580	0.600	1,150,000	676,000	0.5878	0.581	0.571	0.581	0.571	0.591	1,168,254	0.5786	5.36%
2021-04-13	0	0.560	0.550	0.560	0.520	0.670	6,480,000	3,785,500	0.5842	0.551	0.541	0.551	0.512	0.660	6,582,857	0.5751	7.69%
2021-04-12	0	0.520	0.510	0.520	0.510	0.530	20,000	10,400	0.5200	0.512	0.502	0.512	0.502	0.522	20,317	0.5119	-1.89%
2021-04-09	0	0.530	0.510	0.530	-	-	0	0	-	0.522	0.502	0.522	-	-	0	-	0.00%
2021-04-08	0	0.530	0.510	0.530	-	-	0	0	-	0.522	0.502	0.522	-	-	0	-	0.00%
2021-04-07	0	0.530	0.520	0.530	0.510	0.550	1,080,000	561,900	0.5203	0.522	0.512	0.522	0.502	0.541	1,097,143	0.5121	6.00%
2021-04-01	0	0.500	0.500	0.510	0.500	0.500	10,000	5,000	0.5000	0.492	0.492	0.502	0.492	0.492	10,159	0.4922	0.00%
2021-03-31	0	0.500	0.500	0.510	0.500	0.500	140,000	70,000	0.5000	0.492	0.492	0.502	0.492	0.492	142,222	0.4922	0.00%
2021-03-30	0	0.500	0.500	0.510	0.500	0.500	140,000	70,000	0.5000	0.492	0.492	0.502	0.492	0.492	142,222	0.4922	-1.96%
2021-03-29	0	0.510	0.500	0.510	0.500	0.510	1,400,000	701,300	0.5009	0.502	0.492	0.502	0.492	0.502	1,422,222	0.4931	-1.92%
2021-03-26	0	0.520	0.510	0.520	-	-	0	0	-	0.512	0.502	0.512	-	-	0	-	0.00%
2021-03-25	0	0.520	0.510	0.520	0.510	0.520	180,000	91,900	0.5106	0.512	0.502	0.512	0.502	0.512	182,857	0.5026	0.00%
2021-03-24	0	0.520	0.510	0.520	0.510	0.520	400,000	205,600	0.5140	0.512	0.502	0.512	0.502	0.512	406,349	0.5060	0.00%
2021-03-23	0	0.520	0.520	0.530	0.510	0.520	70,000	36,200	0.5171	0.512	0.512	0.522	0.502	0.512	71,111	0.5091	-1.89%
2021-03-22	0	0.530	0.510	0.530	0.510	0.530	1,400,000	719,300	0.5138	0.522	0.502	0.522	0.502	0.522	1,422,222	0.5058	0.00%
2021-03-19	0	0.530	0.520	0.530	0.510	0.530	1,490,000	771,000	0.5174	0.522	0.512	0.522	0.502	0.522	1,513,651	0.5094	3.92%
2021-03-18	0	0.510	0.520	0.540	0.510	0.510	60,000	30,600	0.5100	0.502	0.512	0.532	0.502	0.502	60,952	0.5020	-1.92%
2021-03-17	0	0.520	0.520	0.550	0.520	0.530	510,000	269,700	0.5288	0.512	0.512	0.541	0.512	0.522	518,095	0.5206	-1.89%
2021-03-16	0	0.530	0.520	0.540	0.510	0.530	950,000	495,700	0.5218	0.522	0.512	0.532	0.502	0.522	965,079	0.5136	1.92%
2021-03-15	0	0.520	0.510	0.520	0.510	0.530	250,000	128,600	0.5144	0.512	0.502	0.512	0.502	0.522	253,968	0.5064	0.00%
2021-03-12	0	0.520	0.520	0.530	0.520	0.530	650,000	338,400	0.5206	0.512	0.512	0.522	0.512	0.522	660,317	0.5125	-5.45%
2021-03-11	0	0.550	0.520	0.550	0.510	0.550	500,000	260,000	0.5200	0.541	0.512	0.541	0.502	0.541	507,937	0.5119	1.85%
2021-03-10	0	0.540	0.530	0.540	0.500	0.540	1,800,000	926,500	0.5147	0.532	0.522	0.532	0.492	0.532	1,828,571	0.5067	1.89%
2021-03-09	0	0.530	0.550	0.560	0.520	0.530	420,000	222,100	0.5288	0.522	0.541	0.551	0.512	0.522	426,667	0.5205	0.00%
2021-03-08	0	0.530	0.530	0.550	0.530	0.570	1,060,000	575,500	0.5429	0.522	0.522	0.541	0.522	0.561	1,076,825	0.5344	-7.02%
2021-03-05	0	0.570	0.560	0.570	0.550	0.570	470,000	261,200	0.5557	0.561	0.551	0.561	0.541	0.561	477,460	0.5471	1.79%
2021-03-04	0	0.560	0.570	0.590	0.560	0.580	390,000	219,100	0.5618	0.551	0.561	0.581	0.551	0.571	396,190	0.5530	-3.45%
2021-03-03	0	0.580	0.570	0.590	0.580	0.600	960,000	567,600	0.5913	0.571	0.561	0.581	0.571	0.591	975,238	0.5820	-1.69%
2021-03-02	0	0.590	0.590	0.600	0.580	0.590	210,000	123,500	0.5881	0.581	0.581	0.591	0.571	0.581	213,333	0.5789	1.72%
2021-03-01	0	0.580	0.580	0.590	0.570	0.620	1,410,000	839,200	0.5952	0.571	0.571	0.581	0.561	0.610	1,432,381	0.5859	1.75%
2021-02-26	0	0.570	0.550	0.570	0.550	0.580	1,220,000	696,300	0.5707	0.561	0.541	0.561	0.541	0.571	1,239,365	0.5618	-1.72%
2021-02-25	0	0.580	0.570	0.580	0.540	0.580	1,560,000	890,500	0.5708	0.571	0.561	0.571	0.532	0.571	1,584,762	0.5619	7.41%
2021-02-24	0	0.540	0.530	0.540	0.530	0.590	1,780,000	1,007,700	0.5661	0.532	0.522	0.532	0.522	0.581	1,808,254	0.5573	-5.26%
2021-02-23	0	0.570	0.560	0.570	0.560	0.590	1,760,000	1,014,300	0.5763	0.561	0.551	0.561	0.551	0.581	1,787,937	0.5673	1.79%
2021-02-22	0	0.560	0.550	0.560	0.530	0.560	1,180,000	650,400	0.5512	0.551	0.541	0.551	0.522	0.551	1,198,730	0.5426	5.66%
2021-02-19	0	0.530	0.530	0.540	0.520	0.530	520,000	275,500	0.5298	0.522	0.522	0.532	0.512	0.522	528,254	0.5215	0.00%
2021-02-18	0	0.530	0.520	0.530	0.530	0.560	930,000	502,200	0.5400	0.522	0.512	0.522	0.522	0.551	944,762	0.5316	-3.64%
2021-02-17	0	0.550	0.540	0.550	0.530	0.560	2,880,000	1,569,000	0.5448	0.541	0.532	0.541	0.522	0.551	2,925,714	0.5363	1.85%
2021-02-16	0	0.540	0.540	0.550	0.520	0.560	2,670,000	1,450,700	0.5433	0.532	0.532	0.541	0.512	0.551	2,712,381	0.5348	3.85%
2021-02-11	0	0.520	0.520	0.530	0.500	0.590	4,880,000	2,587,300	0.5302	0.512	0.512	0.522	0.492	0.581	4,957,460	0.5219	4.00%
2021-02-10	0	0.500	0.500	0.510	0.500	0.520	670,000	341,800	0.5101	0.492	0.492	0.502	0.492	0.512	680,635	0.5022	-1.96%
2021-02-09	0	0.510	0.500	0.510	0.500	0.520	1,170,000	601,900	0.5144	0.502	0.492	0.502	0.492	0.512	1,188,571	0.5064	-1.92%
2021-02-08	0	0.520	0.500	0.520	0.495	0.520	1,860,000	946,700	0.5090	0.512	0.492	0.512	0.487	0.512	1,889,524	0.5010	4.00%
2021-02-05	0	0.500	0.495	0.500	0.495	0.500	550,000	274,750	0.4995	0.492	0.487	0.492	0.487	0.492	558,730	0.4917	0.00%
2021-02-04	0	0.500	0.500	0.510	0.495	0.500	680,000	337,550	0.4964	0.492	0.492	0.502	0.487	0.492	690,794	0.4886	0.00%
2021-02-03	0	0.500	0.495	0.500	0.495	0.500	462,000	230,710	0.4994	0.492	0.487	0.492	0.487	0.492	469,333	0.4916	0.00%
2021-02-02	0	0.500	0.500	0.510	0.500	0.510	610,000	306,700	0.5028	0.492	0.492	0.502	0.492	0.502	619,683	0.4949	0.00%
2021-02-01	0	0.500	0.500	0.520	0.500	0.520	390,000	199,200	0.5108	0.492	0.492	0.512	0.492	0.512	396,190	0.5028	-1.96%
2021-01-29	0	0.510	0.510	0.520	0.510	0.530	1,110,000	576,300	0.5192	0.502	0.502	0.512	0.502	0.522	1,127,619	0.5111	0.00%
2021-01-28	0	0.510	0.510	0.520	0.495	0.570	2,560,000	1,320,700	0.5159	0.502	0.502	0.512	0.487	0.561	2,600,635	0.5078	3.03%
2021-01-27	0	0.495	0.495	0.500	0.495	0.500	660,000	328,350	0.4975	0.487	0.487	0.492	0.487	0.492	670,476	0.4897	-1.00%
2021-01-26	0	0.500	0.495	0.500	0.495	0.510	1,140,000	566,600	0.4970	0.492	0.487	0.492	0.487	0.502	1,158,095	0.4893	0.00%
2021-01-25	0	0.500	0.500	0.510	0.500	0.510	2,200,000	1,100,100	0.5000	0.492	0.492	0.502	0.492	0.502	2,234,921	0.4922	-3.85%
2021-01-22	0	0.520	0.500	0.520	0.500	0.520	680,000	348,600	0.5126	0.512	0.492	0.512	0.492	0.512	690,794	0.5046	0.00%
2021-01-21	0	0.520	0.500	0.520	0.510	0.540	1,340,000	692,300	0.5166	0.512	0.492	0.512	0.502	0.532	1,361,270	0.5086	4.00%
2021-01-20	0	0.500	0.500	0.510	0.500	0.510	1,600,000	800,900	0.5006	0.492	0.492	0.502	0.492	0.502	1,625,397	0.4927	0.00%
2021-01-19	0	0.500	0.500	0.510	0.500	0.520	1,030,000	518,400	0.5033	0.492	0.492	0.502	0.492	0.512	1,046,349	0.4954	-3.85%
2021-01-18	0	0.520	0.500	0.520	0.495	0.520	2,190,000	1,109,900	0.5068	0.512	0.492	0.512	0.487	0.512	2,224,762	0.4989	1.96%
2021-01-15	0	0.510	0.500	0.510	0.500	0.520	1,220,000	616,500	0.5053	0.502	0.492	0.502	0.492	0.512	1,239,365	0.4974	-1.92%
2021-01-14	0	0.520	0.510	0.520	0.510	0.530	1,780,000	916,300	0.5148	0.512	0.502	0.512	0.502	0.522	1,808,254	0.5067	0.00%
2021-01-13	0	0.520	0.510	0.520	0.500	0.530	1,730,000	888,000	0.5133	0.512	0.502	0.512	0.492	0.522	1,757,460	0.5053	0.00%
2021-01-12	0	0.520	0.510	0.520	0.510	0.530	3,140,000	1,638,100	0.5217	0.512	0.502	0.512	0.502	0.522	3,189,841	0.5135	0.00%
2021-01-11	0	0.520	0.520	0.530	0.520	0.590	7,130,000	3,834,100	0.5377	0.512	0.512	0.522	0.512	0.581	7,243,175	0.5293	-11.86%
2021-01-08	0	0.590	0.580	0.590	0.590	0.670	13,100,000	8,098,000	0.6182	0.581	0.571	0.581	0.581	0.660	13,307,937	0.6085	-16.90%
2021-01-07	0	0.710	0.710	0.720	0.520	0.720	40,000,000	26,926,800	0.6732	0.699	0.699	0.709	0.512	0.709	40,634,921	0.6627	39.22%
2021-01-06	0	0.510	0.500	0.520	0.510	0.520	1,080,000	553,200	0.5122	0.502	0.492	0.512	0.502	0.512	1,097,143	0.5042	0.00%
2021-01-05	0	0.510	0.510	0.520	0.510	0.530	550,000	287,000	0.5218	0.502	0.502	0.512	0.502	0.522	558,730	0.5137	-1.92%
2021-01-04	0	0.520	0.520	0.530	0.510	0.520	1,000,000	518,800	0.5188	0.512	0.512	0.522	0.502	0.512	1,015,873	0.5107	0.00%
2020-12-31	0	0.520	0.520	0.530	0.510	0.520	400,000	207,800	0.5195	0.512	0.512	0.522	0.502	0.512	406,349	0.5114	0.00%
2020-12-30	0	0.520	0.520	0.530	0.520	0.530	700,000	367,400	0.5249	0.512	0.512	0.522	0.512	0.522	711,111	0.5167	1.96%
2020-12-29	0	0.510	0.510	0.520	0.510	0.530	700,000	365,200	0.5217	0.502	0.502	0.512	0.502	0.522	711,111	0.5136	0.00%
2020-12-28	0	0.510	0.510	0.520	0.510	0.520	470,000	242,200	0.5153	0.502	0.502	0.512	0.502	0.512	477,460	0.5073	0.00%
2020-12-24	0	0.510	0.510	0.520	0.510	0.530	470,000	246,300	0.5240	0.502	0.502	0.512	0.502	0.522	477,460	0.5159	-3.77%
2020-12-23	0	0.530	0.520	0.530	0.510	0.530	880,000	456,900	0.5192	0.522	0.512	0.522	0.502	0.522	893,968	0.5111	1.92%
2020-12-22	0	0.520	0.510	0.520	0.520	0.530	540,000	283,400	0.5248	0.512	0.502	0.512	0.512	0.522	548,571	0.5166	-1.89%
2020-12-21	0	0.530	0.520	0.540	0.520	0.530	970,000	504,500	0.5201	0.522	0.512	0.532	0.512	0.522	985,397	0.5120	1.92%
2020-12-18	0	0.520	0.510	0.530	0.520	0.530	1,200,000	634,000	0.5283	0.512	0.502	0.522	0.512	0.522	1,219,048	0.5201	-1.89%
2020-12-17	0	0.530	0.530	0.550	0.520	0.530	690,000	364,200	0.5278	0.522	0.522	0.541	0.512	0.522	700,952	0.5196	0.00%
2020-12-16	0	0.530	0.520	0.530	0.520	0.530	590,000	309,000	0.5237	0.522	0.512	0.522	0.512	0.522	599,365	0.5155	0.00%
2020-12-15	0	0.530	0.510	0.540	0.510	0.530	890,000	464,800	0.5222	0.522	0.502	0.532	0.502	0.522	904,127	0.5141	0.00%
2020-12-14	0	0.530	0.530	0.540	0.530	0.540	680,000	363,400	0.5344	0.522	0.522	0.532	0.522	0.532	690,794	0.5261	0.00%
2020-12-11	0	0.530	0.530	0.550	0.520	0.540	870,000	461,200	0.5301	0.522	0.522	0.541	0.512	0.532	883,810	0.5218	0.00%
2020-12-10	0	0.530	0.530	0.540	0.530	0.550	690,000	371,600	0.5386	0.522	0.522	0.532	0.522	0.541	700,952	0.5301	-1.85%
2020-12-09	0	0.540	0.530	0.540	0.530	0.560	650,000	359,800	0.5535	0.532	0.522	0.532	0.522	0.551	660,317	0.5449	-1.82%
2020-12-08	0	0.550	0.540	0.550	0.540	0.550	850,000	463,600	0.5454	0.541	0.532	0.541	0.532	0.541	863,492	0.5369	0.00%
2020-12-07	0	0.550	0.540	0.550	0.530	0.580	950,000	524,000	0.5516	0.541	0.532	0.541	0.522	0.571	965,079	0.5430	0.00%
2020-12-04	0	0.550	0.550	0.570	0.550	0.550	840,000	462,000	0.5500	0.541	0.541	0.561	0.541	0.541	853,333	0.5414	0.00%
2020-12-03	0	0.550	0.540	0.550	0.530	0.550	980,000	520,900	0.5315	0.541	0.532	0.541	0.522	0.541	995,556	0.5232	1.85%
2020-12-02	0	0.540	0.530	0.540	0.520	0.540	840,000	442,900	0.5273	0.532	0.522	0.532	0.512	0.532	853,333	0.5190	1.89%
2020-12-01	0	0.530	0.520	0.540	0.520	0.540	840,000	447,400	0.5326	0.522	0.512	0.532	0.512	0.532	853,333	0.5243	-1.85%
2020-11-30	0	0.540	0.510	0.550	0.510	0.550	840,000	444,800	0.5295	0.532	0.502	0.541	0.502	0.541	853,333	0.5213	0.00%
2020-11-27	0	0.540	0.530	0.540	0.530	0.560	830,000	451,300	0.5437	0.532	0.522	0.532	0.522	0.551	843,175	0.5352	-3.57%
2020-11-26	0	0.560	0.540	0.570	0.560	0.560	290,000	162,400	0.5600	0.551	0.532	0.561	0.551	0.551	294,603	0.5513	0.00%
2020-11-25	0	0.560	0.560	0.570	0.540	0.580	1,600,000	893,700	0.5586	0.551	0.551	0.561	0.532	0.571	1,625,397	0.5498	3.70%
2020-11-24	0	0.540	0.540	0.550	0.530	0.550	740,000	398,100	0.5380	0.532	0.532	0.541	0.522	0.541	751,746	0.5296	1.89%
2020-11-23	0	0.530	0.530	0.540	0.520	0.540	2,220,000	1,172,100	0.5280	0.522	0.522	0.532	0.512	0.532	2,255,238	0.5197	1.92%
2020-11-20	0	0.520	0.510	0.530	0.520	0.530	680,000	354,700	0.5216	0.512	0.502	0.522	0.512	0.522	690,794	0.5135	1.96%
2020-11-19	0	0.510	0.510	0.520	0.510	0.510	410,000	209,100	0.5100	0.502	0.502	0.512	0.502	0.502	416,508	0.5020	2.00%
2020-11-18	0	0.500	0.500	0.510	0.495	0.520	810,000	408,850	0.5048	0.492	0.492	0.502	0.487	0.512	822,857	0.4969	-3.85%
2020-11-17	0	0.520	0.510	0.530	0.500	0.520	1,250,000	646,200	0.5170	0.512	0.502	0.522	0.492	0.512	1,269,841	0.5089	4.00%
2020-11-16	0	0.500	0.495	0.500	0.500	0.500	1,320,000	660,000	0.5000	0.492	0.487	0.492	0.492	0.492	1,340,952	0.4922	0.00%
2020-11-13	0	0.500	0.500	0.520	0.500	0.540	1,290,000	679,700	0.5269	0.492	0.492	0.512	0.492	0.532	1,310,476	0.5187	0.00%
2020-11-12	0	0.500	0.500	0.520	0.495	0.500	330,000	163,600	0.4958	0.492	0.492	0.512	0.487	0.492	335,238	0.4880	0.00%
2020-11-11	0	0.500	0.490	0.500	0.495	0.500	300,000	149,850	0.4995	0.492	0.482	0.492	0.487	0.492	304,762	0.4917	0.00%
2020-11-10	0	0.500	0.500	0.510	0.495	0.510	340,000	171,250	0.5037	0.492	0.492	0.502	0.487	0.502	345,397	0.4958	-1.96%
2020-11-09	0	0.510	0.500	0.510	0.500	0.510	250,000	125,900	0.5036	0.502	0.492	0.502	0.492	0.502	253,968	0.4957	2.00%
2020-11-06	0	0.500	0.495	0.510	0.500	0.500	460,000	230,000	0.5000	0.492	0.487	0.502	0.492	0.492	467,302	0.4922	0.00%
2020-11-05	0	0.500	0.500	0.510	0.500	0.520	510,000	259,100	0.5080	0.492	0.492	0.502	0.492	0.512	518,095	0.5001	0.00%
2020-11-04	0	0.500	0.500	0.510	0.500	0.540	280,000	143,500	0.5125	0.492	0.492	0.502	0.492	0.532	284,444	0.5045	-3.85%
2020-11-03	0	0.520	0.500	0.520	0.520	0.530	270,000	141,900	0.5256	0.512	0.492	0.512	0.512	0.522	274,286	0.5173	0.00%
2020-11-02	0	0.520	0.495	0.520	0.510	0.520	620,000	317,900	0.5127	0.512	0.487	0.512	0.502	0.512	629,841	0.5047	5.05%
2020-10-30	0	0.495	0.490	0.495	0.495	0.500	350,000	174,050	0.4973	0.487	0.482	0.487	0.487	0.492	355,556	0.4895	-1.00%
2020-10-29	0	0.500	0.500	0.510	0.500	0.500	230,000	115,000	0.5000	0.492	0.492	0.502	0.492	0.492	233,651	0.4922	0.00%
2020-10-28	0	0.500	0.500	0.510	0.500	0.510	380,000	190,800	0.5021	0.492	0.492	0.502	0.492	0.502	386,032	0.4943	-3.85%
2020-10-27	0	0.520	0.500	0.520	0.510	0.520	230,000	118,900	0.5170	0.512	0.492	0.512	0.502	0.512	233,651	0.5089	-1.89%
2020-10-23	0	0.530	0.510	0.530	0.500	0.530	530,000	270,900	0.5111	0.522	0.502	0.522	0.492	0.522	538,413	0.5031	1.92%
2020-10-22	0	0.520	0.500	0.520	0.510	0.530	420,000	218,100	0.5193	0.512	0.492	0.512	0.502	0.522	426,667	0.5112	0.00%
2020-10-21	0	0.520	0.510	0.520	0.510	0.530	320,000	167,500	0.5234	0.512	0.502	0.512	0.502	0.522	325,079	0.5153	-1.89%
2020-10-20	0	0.530	0.520	0.540	0.530	0.540	130,000	69,000	0.5308	0.522	0.512	0.532	0.522	0.532	132,063	0.5225	-1.85%
2020-10-19	0	0.540	0.520	0.550	0.520	0.590	1,860,000	996,800	0.5359	0.532	0.512	0.541	0.512	0.581	1,889,524	0.5275	3.85%
2020-10-16	0	0.520	0.500	0.530	0.495	0.540	410,000	209,450	0.5109	0.512	0.492	0.522	0.487	0.532	416,508	0.5029	5.05%
2020-10-15	0	0.495	0.490	0.500	0.495	0.495	230,000	113,850	0.4950	0.487	0.482	0.492	0.487	0.487	233,651	0.4873	0.00%
2020-10-14	0	0.495	0.495	0.500	0.495	0.500	370,000	184,200	0.4978	0.487	0.487	0.492	0.487	0.492	375,873	0.4901	-1.00%
2020-10-12	0	0.500	0.495	0.500	0.500	0.510	330,000	167,200	0.5067	0.492	0.487	0.492	0.492	0.502	335,238	0.4988	0.00%
2020-10-09	0	0.500	0.495	0.500	0.500	0.510	300,000	151,000	0.5033	0.492	0.487	0.492	0.492	0.502	304,762	0.4955	1.01%
2020-10-08	0	0.495	0.485	0.500	0.495	0.495	420,000	207,900	0.4950	0.487	0.477	0.492	0.487	0.487	426,667	0.4873	1.02%
2020-10-07	0	0.490	0.485	0.500	0.470	0.510	980,000	479,550	0.4893	0.482	0.477	0.492	0.463	0.502	995,556	0.4817	-1.01%
2020-10-06	0	0.495	0.485	0.495	0.490	0.495	190,000	93,900	0.4942	0.487	0.477	0.487	0.482	0.487	193,016	0.4865	0.00%
2020-10-05	0	0.495	0.495	0.500	0.480	0.495	70,000	34,050	0.4864	0.487	0.487	0.492	0.472	0.487	71,111	0.4788	3.13%
2020-09-30	0	0.480	0.480	0.500	0.470	0.500	550,000	264,750	0.4814	0.472	0.472	0.492	0.463	0.492	558,730	0.4738	0.00%
2020-09-29	0	0.480	0.480	0.490	0.480	0.495	170,000	83,850	0.4932	0.472	0.472	0.482	0.472	0.487	172,698	0.4855	-2.04%
2020-09-28	0	0.490	0.475	0.500	0.490	0.490	600,000	294,000	0.4900	0.482	0.468	0.492	0.482	0.482	609,524	0.4823	0.00%
2020-09-25	0	0.490	0.480	0.490	0.490	0.495	230,000	113,100	0.4917	0.482	0.472	0.482	0.482	0.487	233,651	0.4841	0.00%
2020-09-24	0	0.490	0.495	0.500	0.485	0.500	250,000	124,700	0.4988	0.482	0.487	0.492	0.477	0.492	253,968	0.4910	-3.92%
2020-09-23	0	0.510	0.495	0.510	0.500	0.510	2,360,000	1,180,100	0.5000	0.502	0.487	0.502	0.492	0.502	2,397,460	0.4922	3.03%
2020-09-22	0	0.495	0.485	0.495	0.460	0.510	1,250,000	618,200	0.4946	0.487	0.477	0.487	0.453	0.502	1,269,841	0.4868	2.06%
2020-09-21	0	0.485	0.480	0.490	0.465	0.510	1,060,000	510,600	0.4817	0.477	0.472	0.482	0.458	0.502	1,076,825	0.4742	-3.00%
2020-09-18	0	0.500	0.500	0.510	0.500	0.550	580,000	302,200	0.5210	0.492	0.492	0.502	0.492	0.541	589,206	0.5129	0.00%
2020-09-17	0	0.500	0.495	0.510	0.470	0.510	1,070,000	529,850	0.4952	0.492	0.487	0.502	0.463	0.502	1,086,984	0.4874	-3.85%
2020-09-16	0	0.520	0.520	0.530	0.520	0.540	620,000	329,500	0.5315	0.512	0.512	0.522	0.512	0.532	629,841	0.5231	-1.89%
2020-09-15	0	0.530	0.530	0.540	0.530	0.550	530,000	290,600	0.5483	0.522	0.522	0.532	0.522	0.541	538,413	0.5397	-1.85%
2020-09-14	0	0.540	0.520	0.540	0.520	0.550	670,000	360,400	0.5379	0.532	0.512	0.532	0.512	0.541	680,635	0.5295	0.00%
2020-09-11	0	0.540	0.530	0.560	0.520	0.570	730,000	397,500	0.5445	0.532	0.522	0.551	0.512	0.561	741,587	0.5360	-3.57%
2020-09-10	0	0.560	0.530	0.570	0.510	0.580	1,870,000	1,018,800	0.5448	0.551	0.522	0.561	0.502	0.571	1,899,683	0.5363	-1.75%
2020-09-09	0	0.570	0.550	0.580	0.550	0.590	680,000	392,500	0.5772	0.561	0.541	0.571	0.541	0.581	690,794	0.5682	-1.72%
2020-09-08	0	0.580	0.560	0.590	0.580	0.590	510,000	298,000	0.5843	0.571	0.551	0.581	0.571	0.581	518,095	0.5752	3.57%
2020-09-07	0	0.560	0.560	0.570	0.560	0.590	350,000	201,600	0.5760	0.551	0.551	0.561	0.551	0.581	355,556	0.5670	-5.08%
2020-09-04	0	0.590	0.580	0.600	0.590	0.590	400,000	236,000	0.5900	0.581	0.571	0.591	0.581	0.581	406,349	0.5808	1.72%
2020-09-03	0	0.580	0.580	0.590	0.580	0.600	370,000	216,000	0.5838	0.571	0.571	0.581	0.571	0.591	375,873	0.5747	-1.69%
2020-09-02	0	0.590	0.590	0.600	0.580	0.620	860,000	517,800	0.6021	0.581	0.581	0.591	0.571	0.610	873,651	0.5927	3.51%
2020-09-01	0	0.570	0.560	0.580	0.570	0.580	300,000	172,700	0.5757	0.561	0.551	0.571	0.561	0.571	304,762	0.5667	-1.72%
2020-08-31	0	0.580	0.570	0.580	0.570	0.580	150,000	85,700	0.5713	0.571	0.561	0.571	0.561	0.571	152,381	0.5624	0.00%
2020-08-28	0	0.580	0.570	0.590	0.580	0.590	370,000	214,800	0.5805	0.571	0.561	0.581	0.571	0.581	375,873	0.5715	0.00%
2020-08-27	0	0.580	0.570	0.590	0.570	0.590	1,400,000	810,300	0.5788	0.571	0.561	0.581	0.561	0.581	1,422,222	0.5697	-1.69%
2020-08-26	0	0.590	0.590	0.600	0.580	0.630	1,610,000	987,000	0.6130	0.581	0.581	0.591	0.571	0.620	1,635,556	0.6035	-1.67%
2020-08-25	0	0.600	0.600	0.610	0.600	0.640	3,580,000	2,211,700	0.6178	0.591	0.591	0.600	0.591	0.630	3,636,825	0.6081	0.00%
2020-08-24	0	0.600	0.590	0.600	0.570	0.610	2,520,000	1,495,500	0.5935	0.591	0.581	0.591	0.561	0.600	2,560,000	0.5842	5.26%
2020-08-21	0	0.570	0.550	0.580	0.540	0.570	1,290,000	713,300	0.5529	0.561	0.541	0.571	0.532	0.561	1,310,476	0.5443	7.55%
2020-08-20	0	0.530	0.530	0.540	0.530	0.540	830,000	444,900	0.5360	0.522	0.522	0.532	0.522	0.532	843,175	0.5276	-1.85%
2020-08-19	0	0.540	0.540	0.550	0.530	0.550	290,000	156,700	0.5403	0.532	0.532	0.541	0.522	0.541	294,603	0.5319	-1.82%
2020-08-18	0	0.550	0.550	0.560	0.540	0.560	430,000	235,800	0.5484	0.541	0.541	0.551	0.532	0.551	436,825	0.5398	0.00%
2020-08-17	0	0.550	0.540	0.570	0.540	0.560	340,000	187,800	0.5524	0.541	0.532	0.561	0.532	0.551	345,397	0.5437	1.85%
2020-08-14	0	0.540	0.530	0.550	0.530	0.550	660,000	356,900	0.5408	0.532	0.522	0.541	0.522	0.541	670,476	0.5323	0.00%
2020-08-13	0	0.540	0.540	0.550	0.530	0.580	2,200,000	1,205,700	0.5480	0.532	0.532	0.541	0.522	0.571	2,234,921	0.5395	3.85%
2020-08-12	0	0.520	0.520	0.530	0.510	0.530	1,270,000	659,000	0.5189	0.512	0.512	0.522	0.502	0.522	1,290,159	0.5108	0.00%
2020-08-11	0	0.520	0.510	0.540	0.495	0.560	3,950,000	2,058,750	0.5212	0.512	0.502	0.532	0.487	0.551	4,012,698	0.5131	-5.45%
2020-08-10	0	0.550	0.540	0.560	0.520	0.550	4,230,000	2,288,000	0.5409	0.541	0.532	0.551	0.512	0.541	4,297,143	0.5324	5.77%
2020-08-07	0	0.520	0.520	0.530	0.500	0.520	3,680,000	1,883,700	0.5119	0.512	0.512	0.522	0.492	0.512	3,738,413	0.5039	4.00%
2020-08-06	0	0.500	0.475	0.510	0.420	0.500	6,050,000	2,773,000	0.4583	0.492	0.468	0.502	0.413	0.492	6,146,032	0.4512	16.28%
2020-08-05	0	0.430	0.420	0.430	0.405	0.435	720,000	303,900	0.4221	0.423	0.413	0.423	0.399	0.428	731,429	0.4155	3.61%
2020-08-04	0	0.425	0.425	0.435	0.420	0.440	640,000	274,250	0.4285	0.409	0.409	0.418	0.404	0.423	665,825	0.4119	-3.41%
2020-08-03	0	0.440	0.420	0.440	0.410	0.445	780,000	335,950	0.4307	0.423	0.404	0.423	0.394	0.428	811,474	0.4140	1.15%
2020-07-31	0	0.435	0.415	0.440	0.425	0.445	1,090,000	472,650	0.4336	0.418	0.399	0.423	0.409	0.428	1,133,984	0.4168	2.35%
2020-07-30	0	0.425	0.420	0.435	0.425	0.445	1,100,000	481,800	0.4380	0.409	0.404	0.418	0.409	0.428	1,144,387	0.4210	0.00%
2020-07-29	0	0.425	0.425	0.435	0.405	0.435	1,600,000	679,150	0.4245	0.409	0.409	0.418	0.389	0.418	1,664,563	0.4080	0.00%
2020-07-28	0	0.425	0.420	0.425	0.400	0.450	2,480,000	1,058,750	0.4269	0.409	0.404	0.409	0.384	0.433	2,580,073	0.4104	6.25%
2020-07-27	0	0.400	0.400	0.405	0.365	0.410	1,810,000	714,000	0.3945	0.384	0.384	0.389	0.351	0.394	1,883,037	0.3792	6.67%
2020-07-24	0	0.375	0.370	0.375	0.370	0.380	520,000	195,400	0.3758	0.360	0.356	0.360	0.356	0.365	540,983	0.3612	0.00%
2020-07-23	0	0.375	0.365	0.380	0.370	0.380	170,000	64,200	0.3776	0.360	0.351	0.365	0.356	0.365	176,860	0.3630	1.35%
2020-07-22	0	0.370	0.360	0.370	0.370	0.370	300,000	111,000	0.3700	0.356	0.346	0.356	0.356	0.356	312,106	0.3556	2.78%
2020-07-21	0	0.360	0.360	0.365	0.325	0.375	680,000	239,600	0.3524	0.346	0.346	0.351	0.312	0.360	707,439	0.3387	-2.70%
2020-07-20	0	0.370	0.370	0.380	0.370	0.380	500,000	187,500	0.3750	0.356	0.356	0.365	0.356	0.365	520,176	0.3605	1.37%
2020-07-17	0	0.365	0.365	0.380	0.365	0.375	160,000	59,400	0.3713	0.351	0.351	0.365	0.351	0.360	166,456	0.3569	-1.35%
2020-07-16	0	0.370	0.370	0.375	0.360	0.370	420,000	153,850	0.3663	0.356	0.356	0.360	0.346	0.356	436,948	0.3521	-1.33%
2020-07-15	0	0.375	0.370	0.375	0.365	0.375	220,000	82,300	0.3741	0.360	0.356	0.360	0.351	0.360	228,877	0.3596	2.74%
2020-07-14	0	0.365	0.365	0.380	0.365	0.380	520,000	192,550	0.3703	0.351	0.351	0.365	0.351	0.365	540,983	0.3559	-1.35%
2020-07-13	0	0.370	0.365	0.380	0.370	0.385	350,000	131,900	0.3769	0.356	0.351	0.365	0.356	0.370	364,123	0.3622	0.00%
2020-07-10	0	0.370	0.370	0.390	0.370	0.385	110,000	42,200	0.3836	0.356	0.356	0.375	0.356	0.370	114,439	0.3688	-3.90%
2020-07-09	0	0.385	0.370	0.390	0.355	0.390	520,000	196,600	0.3781	0.370	0.356	0.375	0.341	0.375	540,983	0.3634	-1.28%
2020-07-08	0	0.390	0.375	0.390	0.390	0.395	360,000	141,700	0.3936	0.375	0.360	0.375	0.375	0.380	374,527	0.3783	4.00%
2020-07-07	0	0.375	0.390	0.395	0.370	0.405	1,150,000	454,450	0.3952	0.360	0.375	0.380	0.356	0.389	1,196,405	0.3798	-6.25%
2020-07-06	0	0.400	0.360	0.395	0.390	0.400	400,000	157,700	0.3943	0.384	0.346	0.380	0.375	0.384	416,141	0.3790	3.90%
2020-07-03	0	0.385	0.380	0.395	0.380	0.400	420,000	164,550	0.3918	0.370	0.365	0.380	0.365	0.384	436,948	0.3766	-1.28%
2020-07-02	0	0.390	0.380	0.390	0.390	0.405	660,000	262,450	0.3977	0.375	0.365	0.375	0.375	0.389	686,632	0.3822	0.00%
2020-06-30	0	0.390	0.380	0.390	0.380	0.390	870,000	338,250	0.3888	0.375	0.365	0.375	0.365	0.375	905,106	0.3737	0.00%
2020-06-29	0	0.390	0.370	0.395	0.385	0.390	590,000	229,350	0.3887	0.375	0.356	0.380	0.370	0.375	613,808	0.3737	2.63%
2020-06-26	0	0.380	0.375	0.390	0.380	0.410	1,050,000	414,400	0.3947	0.365	0.360	0.375	0.365	0.394	1,092,369	0.3794	0.00%
2020-06-24	0	0.380	0.375	0.380	0.375	0.395	340,000	131,300	0.3862	0.365	0.360	0.365	0.360	0.380	353,720	0.3712	1.33%
2020-06-23	0	0.375	0.370	0.380	0.375	0.410	1,000,000	402,700	0.4027	0.360	0.356	0.365	0.360	0.394	1,040,352	0.3871	-3.85%
2020-06-22	0	0.390	0.400	0.405	0.380	0.425	680,000	264,150	0.3885	0.375	0.384	0.389	0.365	0.409	707,439	0.3734	0.00%
2020-06-19	0	0.390	0.380	0.390	0.390	0.400	1,250,000	498,800	0.3990	0.375	0.365	0.375	0.375	0.384	1,300,440	0.3836	0.00%
2020-06-18	0	0.390	0.370	0.395	0.390	0.395	110,000	43,400	0.3945	0.375	0.356	0.380	0.375	0.380	114,439	0.3792	1.30%
2020-06-17	0	0.385	0.375	0.385	0.380	0.390	160,000	62,050	0.3878	0.370	0.360	0.370	0.365	0.375	166,456	0.3728	5.48%
2020-06-16	0	0.365	0.365	0.385	0.365	0.380	280,000	105,250	0.3759	0.351	0.351	0.370	0.351	0.365	291,299	0.3613	-5.19%
2020-06-15	0	0.385	0.365	0.395	0.385	0.405	170,000	68,050	0.4003	0.370	0.351	0.380	0.370	0.389	176,860	0.3848	-3.75%
2020-06-12	0	0.400	0.375	0.400	0.380	0.400	410,000	158,650	0.3870	0.384	0.360	0.384	0.365	0.384	426,544	0.3719	2.56%
2020-06-11	0	0.390	0.380	0.390	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	0.00%
2020-06-10	0	0.390	0.380	0.390	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	0.00%
2020-06-09	0	0.390	0.380	0.390	0.385	0.390	1,120,000	436,050	0.3893	0.375	0.365	0.375	0.370	0.375	1,165,194	0.3742	4.00%
2020-06-08	0	0.375	0.375	0.400	0.375	0.405	360,000	139,400	0.3872	0.360	0.360	0.384	0.360	0.389	374,527	0.3722	1.35%
2020-06-05	0	0.370	0.360	0.375	0.365	0.370	770,000	281,900	0.3661	0.356	0.346	0.360	0.351	0.356	801,071	0.3519	0.00%
2020-06-04	0	0.370	0.350	0.370	0.360	0.370	240,000	87,850	0.3660	0.356	0.336	0.356	0.346	0.356	249,684	0.3518	1.37%
2020-06-03	0	0.365	0.365	0.370	0.365	0.365	50,000	18,250	0.3650	0.351	0.351	0.356	0.351	0.351	52,018	0.3508	-1.35%
2020-06-02	0	0.370	0.360	0.370	0.355	0.370	110,000	40,000	0.3636	0.356	0.346	0.356	0.341	0.356	114,439	0.3495	0.00%
2020-06-01	0	0.370	0.370	0.380	0.370	0.375	390,000	144,400	0.3703	0.356	0.356	0.365	0.356	0.360	405,737	0.3559	2.78%
2020-05-29	0	0.360	0.360	0.370	0.360	0.370	190,000	69,600	0.3663	0.346	0.346	0.356	0.346	0.356	197,667	0.3521	-5.26%
2020-05-28	0	0.380	0.370	0.385	0.360	0.380	300,000	111,700	0.3723	0.365	0.356	0.370	0.346	0.365	312,106	0.3579	1.33%
2020-05-27	0	0.375	0.355	0.375	0.375	0.385	160,000	60,800	0.3800	0.360	0.341	0.360	0.360	0.370	166,456	0.3653	-1.32%
2020-05-26	0	0.380	0.350	0.385	0.380	0.380	700,000	266,000	0.3800	0.365	0.336	0.370	0.365	0.365	728,246	0.3653	-1.30%
2020-05-25	0	0.385	0.350	0.380	0.340	0.385	640,000	231,050	0.3610	0.370	0.336	0.365	0.327	0.370	665,825	0.3470	0.00%
2020-05-22	0	0.385	0.375	0.395	0.385	0.405	210,000	82,350	0.3921	0.370	0.360	0.380	0.370	0.389	218,474	0.3769	-6.10%
2020-05-21	0	0.410	0.410	0.415	0.380	0.410	660,000	261,900	0.3968	0.394	0.394	0.399	0.365	0.394	686,632	0.3814	1.23%
2020-05-20	0	0.405	0.390	0.415	0.385	0.420	400,000	159,800	0.3995	0.389	0.375	0.399	0.370	0.404	416,141	0.3840	-1.22%
2020-05-19	0	0.410	0.390	0.410	0.390	0.415	220,000	87,300	0.3968	0.394	0.375	0.394	0.375	0.399	228,877	0.3814	3.80%
2020-05-18	0	0.395	0.385	0.400	0.395	0.425	240,000	98,300	0.4096	0.380	0.370	0.384	0.380	0.409	249,684	0.3937	-3.66%
2020-05-15	0	0.410	0.410	0.420	0.410	0.430	890,000	372,400	0.4184	0.394	0.394	0.404	0.394	0.413	925,913	0.4022	-2.38%
2020-05-14	0	0.420	0.420	0.430	0.370	0.420	620,000	249,200	0.4019	0.404	0.404	0.413	0.356	0.404	645,018	0.3863	7.69%
2020-05-13	0	0.390	0.380	0.425	0.370	0.460	1,720,000	726,000	0.4221	0.375	0.365	0.409	0.356	0.442	1,789,405	0.4057	-11.36%
2020-05-12	0	0.440	0.435	0.440	0.370	0.445	1,900,000	773,300	0.4070	0.423	0.418	0.423	0.356	0.428	1,976,669	0.3912	20.55%
2020-05-11	0	0.365	0.365	0.370	0.365	0.370	190,000	69,850	0.3676	0.351	0.351	0.356	0.351	0.356	197,667	0.3534	0.00%
2020-05-08	0	0.365	0.355	0.370	0.365	0.370	500,000	182,550	0.3651	0.351	0.341	0.356	0.351	0.356	520,176	0.3509	0.00%
2020-05-07	0	0.365	0.355	0.365	0.360	0.365	140,000	50,500	0.3607	0.351	0.341	0.351	0.346	0.351	145,649	0.3467	2.82%
2020-05-06	0	0.355	0.350	0.360	0.355	0.355	350,000	124,250	0.3550	0.341	0.336	0.346	0.341	0.341	364,123	0.3412	-1.39%
2020-05-05	0	0.360	0.340	0.365	0.355	0.360	1,010,000	363,100	0.3595	0.346	0.327	0.351	0.341	0.346	1,050,755	0.3456	0.00%
2020-05-04	0	0.360	0.330	0.360	0.355	0.370	700,000	256,300	0.3661	0.346	0.317	0.346	0.341	0.356	728,246	0.3519	1.41%
2020-04-29	0	0.355	0.350	0.355	0.350	0.360	1,380,000	489,100	0.3544	0.341	0.336	0.341	0.336	0.346	1,435,686	0.3407	2.90%
2020-04-28	0	0.345	0.340	0.350	0.330	0.345	720,000	240,650	0.3342	0.332	0.327	0.336	0.317	0.332	749,053	0.3213	1.47%
2020-04-27	0	0.340	0.340	0.355	0.340	0.355	130,000	44,750	0.3442	0.327	0.327	0.341	0.327	0.341	135,246	0.3309	-5.56%
2020-04-24	0	0.360	0.350	0.360	0.355	0.370	750,000	275,800	0.3677	0.346	0.336	0.346	0.341	0.356	780,264	0.3535	0.00%
2020-04-23	0	0.360	0.350	0.360	0.340	0.360	1,040,000	364,550	0.3505	0.346	0.336	0.346	0.327	0.346	1,081,966	0.3369	2.86%
2020-04-22	0	0.350	0.350	0.365	0.350	0.365	130,000	47,000	0.3615	0.336	0.336	0.351	0.336	0.351	135,246	0.3475	-4.11%
2020-04-21	0	0.365	0.350	0.365	0.350	0.365	260,000	91,250	0.3510	0.351	0.336	0.351	0.336	0.351	270,491	0.3373	0.00%
2020-04-20	0	0.365	0.355	0.365	0.355	0.365	300,000	108,100	0.3603	0.351	0.341	0.351	0.341	0.351	312,106	0.3464	2.82%
2020-04-17	0	0.355	0.350	0.355	0.355	0.355	70,000	24,850	0.3550	0.341	0.336	0.341	0.341	0.341	72,825	0.3412	0.00%
2020-04-16	0	0.355	0.350	0.355	0.345	0.360	150,000	52,600	0.3507	0.341	0.336	0.341	0.332	0.346	156,053	0.3371	-1.39%
2020-04-15	0	0.360	0.350	0.360	0.345	0.365	670,000	240,150	0.3584	0.346	0.336	0.346	0.332	0.351	697,036	0.3445	-4.00%
2020-04-14	0	0.375	0.370	0.375	0.360	0.375	640,000	232,500	0.3633	0.360	0.356	0.360	0.346	0.360	665,825	0.3492	7.14%
2020-04-09	0	0.350	0.350	0.355	0.350	0.355	490,000	171,900	0.3508	0.336	0.336	0.341	0.336	0.341	509,772	0.3372	-2.78%
2020-04-08	0	0.360	0.340	0.360	0.350	0.380	680,000	242,050	0.3560	0.346	0.327	0.346	0.336	0.365	707,439	0.3421	-1.37%
2020-04-07	0	0.365	0.355	0.360	0.350	0.370	440,000	156,650	0.3560	0.351	0.341	0.346	0.336	0.356	457,755	0.3422	4.29%
2020-04-06	0	0.350	0.335	0.360	0.345	0.350	880,000	307,350	0.3493	0.336	0.322	0.346	0.332	0.336	915,510	0.3357	1.45%
2020-04-03	0	0.345	0.335	0.345	0.340	0.350	2,580,000	891,750	0.3456	0.332	0.322	0.332	0.327	0.336	2,684,108	0.3322	1.47%
2020-04-02	0	0.340	0.320	0.340	0.330	0.345	150,000	50,800	0.3387	0.327	0.308	0.327	0.317	0.332	156,053	0.3255	-1.45%
2020-04-01	0	0.345	0.325	0.350	0.345	0.350	1,200,000	416,250	0.3469	0.332	0.312	0.336	0.332	0.336	1,248,422	0.3334	-1.43%
2020-03-31	0	0.350	0.330	0.350	0.330	0.350	720,000	249,300	0.3463	0.336	0.317	0.336	0.317	0.336	749,053	0.3328	6.06%
2020-03-30	0	0.330	0.330	0.340	0.310	0.355	290,000	96,250	0.3319	0.317	0.317	0.327	0.298	0.341	301,702	0.3190	-2.94%
2020-03-27	0	0.340	0.335	0.340	0.340	0.340	100,000	34,000	0.3400	0.327	0.322	0.327	0.327	0.327	104,035	0.3268	-1.45%
2020-03-26	0	0.345	0.325	0.345	0.335	0.345	250,000	85,150	0.3406	0.332	0.312	0.332	0.322	0.332	260,088	0.3274	0.00%
2020-03-25	0	0.345	0.330	0.345	0.320	0.345	560,000	184,300	0.3291	0.332	0.317	0.332	0.308	0.332	582,597	0.3163	0.00%
2020-03-24	0	0.345	0.320	0.345	0.345	0.345	260,000	89,700	0.3450	0.332	0.308	0.332	0.332	0.332	270,491	0.3316	0.00%
2020-03-23	0	0.345	0.330	0.345	0.320	0.360	390,000	133,000	0.3410	0.332	0.317	0.332	0.308	0.346	405,737	0.3278	-5.48%
2020-03-20	0	0.365	0.350	0.365	0.350	0.375	810,000	293,750	0.3627	0.351	0.336	0.351	0.336	0.360	842,685	0.3486	2.82%
2020-03-19	0	0.355	0.350	0.355	0.305	0.360	410,000	141,250	0.3445	0.341	0.336	0.341	0.293	0.346	426,544	0.3311	-5.33%
2020-03-18	0	0.375	0.360	0.375	0.360	0.390	920,000	353,100	0.3838	0.360	0.346	0.360	0.346	0.375	957,124	0.3689	-3.85%
2020-03-17	0	0.390	0.370	0.390	0.370	0.390	590,000	226,200	0.3834	0.375	0.356	0.375	0.356	0.375	613,808	0.3685	8.33%
2020-03-16	0	0.360	0.375	0.390	0.360	0.400	1,200,000	451,550	0.3763	0.346	0.360	0.375	0.346	0.384	1,248,422	0.3617	-10.00%
2020-03-13	0	0.400	0.395	0.400	0.380	0.440	780,000	311,950	0.3999	0.384	0.380	0.384	0.365	0.423	811,474	0.3844	-6.98%
2020-03-12	0	0.430	0.405	0.430	0.430	0.475	440,000	198,250	0.4506	0.413	0.389	0.413	0.413	0.457	457,755	0.4331	-4.44%
2020-03-11	0	0.450	0.450	0.465	0.450	0.475	270,000	126,350	0.4680	0.433	0.433	0.447	0.433	0.457	280,895	0.4498	0.00%
2020-03-10	0	0.450	0.450	0.470	0.450	0.475	420,000	192,500	0.4583	0.433	0.433	0.452	0.433	0.457	436,948	0.4406	-5.26%
2020-03-09	0	0.475	0.450	0.475	0.460	0.475	140,000	66,000	0.4714	0.457	0.433	0.457	0.442	0.457	145,649	0.4531	0.00%
2020-03-06	0	0.475	0.460	0.475	0.465	0.490	570,000	272,250	0.4776	0.457	0.442	0.457	0.447	0.471	593,001	0.4591	0.00%
2020-03-05	0	0.475	0.470	0.485	0.470	0.475	920,000	436,600	0.4746	0.457	0.452	0.466	0.452	0.457	957,124	0.4562	1.06%
2020-03-04	0	0.470	0.470	0.475	0.470	0.480	490,000	234,200	0.4780	0.452	0.452	0.457	0.452	0.461	509,772	0.4594	0.00%
2020-03-03	0	0.470	0.465	0.470	0.470	0.480	460,000	219,800	0.4778	0.452	0.447	0.452	0.452	0.461	478,562	0.4593	-1.05%
2020-03-02	0	0.475	0.470	0.475	0.470	0.475	360,000	169,400	0.4706	0.457	0.452	0.457	0.452	0.457	374,527	0.4523	2.15%
2020-02-28	0	0.465	0.465	0.480	0.465	0.480	340,000	162,100	0.4768	0.447	0.447	0.461	0.447	0.461	353,720	0.4583	-2.11%
2020-02-27	0	0.475	0.465	0.475	0.465	0.475	430,000	200,050	0.4652	0.457	0.447	0.457	0.447	0.457	447,351	0.4472	0.00%
2020-02-26	0	0.475	0.455	0.475	-	-	0	0	-	0.457	0.437	0.457	-	-	0	-	0.00%
2020-02-25	0	0.475	0.450	0.480	-	-	0	0	-	0.457	0.433	0.461	-	-	0	-	0.00%
2020-02-24	0	0.475	0.460	0.480	-	-	0	0	-	0.457	0.442	0.461	-	-	0	-	0.00%
2020-02-21	0	0.475	0.460	0.475	0.475	0.475	100,000	47,500	0.4750	0.457	0.442	0.457	0.457	0.457	104,035	0.4566	0.00%
2020-02-20	0	0.475	0.460	0.475	0.475	0.480	650,000	311,500	0.4792	0.457	0.442	0.457	0.457	0.461	676,229	0.4606	3.26%
2020-02-19	0	0.460	0.450	0.465	0.460	0.475	150,000	70,150	0.4677	0.442	0.433	0.447	0.442	0.457	156,053	0.4495	-5.15%
2020-02-18	0	0.485	0.465	0.490	-	-	0	0	-	0.466	0.447	0.471	-	-	0	-	0.00%
2020-02-17	0	0.485	0.465	0.485	0.460	0.485	510,000	240,150	0.4709	0.466	0.447	0.466	0.442	0.466	530,579	0.4526	0.00%
2020-02-14	0	0.485	0.465	0.490	0.465	0.485	540,000	259,900	0.4813	0.466	0.447	0.471	0.447	0.466	561,790	0.4626	0.00%
2020-02-13	0	0.485	0.455	0.485	0.470	0.490	310,000	150,150	0.4844	0.466	0.437	0.466	0.452	0.471	322,509	0.4656	3.19%
2020-02-12	0	0.470	0.455	0.470	0.445	0.470	620,000	279,400	0.4506	0.452	0.437	0.452	0.428	0.452	645,018	0.4332	3.30%
2020-02-11	0	0.455	0.455	0.490	0.400	0.495	790,000	339,250	0.4294	0.437	0.437	0.471	0.384	0.476	821,878	0.4128	-6.19%
2020-02-10	0	0.485	0.470	0.490	0.470	0.510	340,000	166,850	0.4907	0.466	0.452	0.471	0.452	0.490	353,720	0.4717	1.04%
2020-02-07	0	0.480	0.455	0.480	0.445	0.485	550,000	251,850	0.4579	0.461	0.437	0.461	0.428	0.466	572,194	0.4401	5.49%
2020-02-06	0	0.455	0.450	0.455	0.380	0.510	1,590,000	669,950	0.4214	0.437	0.433	0.437	0.365	0.490	1,654,159	0.4050	-7.14%
2020-02-05	0	0.490	0.480	0.490	0.490	0.490	50,000	24,700	0.4940	0.471	0.461	0.471	0.471	0.471	52,018	0.4748	0.00%
2020-02-04	0	0.490	0.470	0.490	0.490	0.490	130,000	64,000	0.4923	0.471	0.452	0.471	0.471	0.471	135,246	0.4732	0.00%
2020-02-03	0	0.490	0.485	0.495	0.485	0.500	1,760,000	859,300	0.4882	0.471	0.466	0.476	0.466	0.481	1,831,019	0.4693	-3.92%
2020-01-31	0	0.510	0.500	0.520	0.510	0.530	400,000	205,300	0.5133	0.490	0.481	0.500	0.490	0.509	416,141	0.4933	2.00%
2020-01-30	0	0.500	0.500	0.510	0.500	0.520	1,400,000	712,700	0.5091	0.481	0.481	0.490	0.481	0.500	1,456,493	0.4893	0.00%
2020-01-29	0	0.500	0.495	0.500	0.485	0.550	3,240,000	1,635,950	0.5049	0.481	0.476	0.481	0.466	0.529	3,370,740	0.4853	-12.28%
2020-01-24	0	0.570	0.550	0.570	0.570	0.570	180,000	102,600	0.5700	0.548	0.529	0.548	0.548	0.548	187,263	0.5479	0.00%
2020-01-23	0	0.570	0.570	0.580	0.570	0.590	430,000	249,800	0.5809	0.548	0.548	0.558	0.548	0.567	447,351	0.5584	-3.39%
2020-01-22	0	0.590	0.590	0.600	0.580	0.590	280,000	165,000	0.5893	0.567	0.567	0.577	0.558	0.567	291,299	0.5664	0.00%
2020-01-21	0	0.590	0.590	0.600	0.590	0.610	850,000	509,200	0.5991	0.567	0.567	0.577	0.567	0.586	884,299	0.5758	0.00%
2020-01-20	0	0.590	0.590	0.610	0.590	0.610	350,000	209,900	0.5997	0.567	0.567	0.586	0.567	0.586	364,123	0.5765	0.00%
2020-01-17	0	0.590	0.590	0.600	0.590	0.600	238,000	140,780	0.5915	0.567	0.567	0.577	0.567	0.577	247,604	0.5686	-1.67%
2020-01-16	0	0.600	0.600	0.610	0.600	0.620	250,000	151,900	0.6076	0.577	0.577	0.586	0.577	0.596	260,088	0.5840	0.00%
2020-01-15	0	0.600	0.600	0.610	0.590	0.620	430,000	261,800	0.6088	0.577	0.577	0.586	0.567	0.596	447,351	0.5852	-1.64%
2020-01-14	0	0.610	0.600	0.610	0.590	0.610	790,000	474,000	0.6000	0.586	0.577	0.586	0.567	0.586	821,878	0.5767	0.00%
2020-01-13	0	0.610	0.600	0.610	0.610	0.630	210,000	130,900	0.6233	0.586	0.577	0.586	0.586	0.606	218,474	0.5992	0.00%
2020-01-10	0	0.610	0.600	0.610	0.610	0.630	430,000	269,900	0.6277	0.586	0.577	0.586	0.586	0.606	447,351	0.6033	-1.61%
2020-01-09	0	0.620	0.620	0.630	0.600	0.640	960,000	595,200	0.6200	0.596	0.596	0.606	0.577	0.615	998,738	0.5960	5.08%
2020-01-08	0	0.590	0.590	0.600	0.580	0.620	1,220,000	726,200	0.5952	0.567	0.567	0.577	0.558	0.596	1,269,229	0.5722	-4.84%
2020-01-07	0	0.620	0.620	0.630	0.620	0.650	420,000	265,600	0.6324	0.596	0.596	0.606	0.596	0.625	436,948	0.6079	-1.59%
2020-01-06	0	0.630	0.630	0.650	0.630	0.660	620,000	399,300	0.6440	0.606	0.606	0.625	0.606	0.634	645,018	0.6191	-4.55%
2020-01-03	0	0.660	0.660	0.670	0.650	0.680	930,000	615,200	0.6615	0.634	0.634	0.644	0.625	0.654	967,527	0.6358	-1.49%
2020-01-02	0	0.670	0.650	0.670	0.670	0.680	320,000	216,800	0.6775	0.644	0.625	0.644	0.644	0.654	332,913	0.6512	0.00%
2019-12-31	0	0.670	0.660	0.680	0.650	0.680	1,020,000	685,700	0.6723	0.644	0.634	0.654	0.625	0.654	1,061,159	0.6462	-1.47%
2019-12-30	0	0.680	0.660	0.680	0.650	0.730	1,560,000	1,062,100	0.6808	0.654	0.634	0.654	0.625	0.702	1,622,949	0.6544	-5.56%
2019-12-27	0	0.720	0.710	0.720	0.580	0.720	4,950,000	3,314,100	0.6695	0.692	0.682	0.692	0.558	0.692	5,149,742	0.6435	12.50%
2019-12-24	0	0.640	0.640	0.650	0.640	0.730	2,630,000	1,822,800	0.6931	0.615	0.615	0.625	0.615	0.702	2,736,125	0.6662	-7.25%
2019-12-23	0	0.690	0.680	0.690	0.670	0.720	1,330,000	916,900	0.6894	0.663	0.654	0.663	0.644	0.692	1,383,668	0.6627	0.00%
2019-12-20	0	0.690	0.690	0.700	0.680	0.700	670,000	459,200	0.6854	0.663	0.663	0.673	0.654	0.673	697,036	0.6588	6.15%
2019-12-19	0	0.650	0.650	0.670	0.640	0.700	3,130,000	2,101,300	0.6713	0.625	0.625	0.644	0.615	0.673	3,256,301	0.6453	-7.14%
2019-12-18	0	0.700	0.700	0.710	0.700	0.740	790,000	564,800	0.7149	0.673	0.673	0.682	0.673	0.711	821,878	0.6872	-2.78%
2019-12-17	0	0.720	0.710	0.720	0.700	0.750	2,120,000	1,549,900	0.7311	0.692	0.682	0.692	0.673	0.721	2,205,546	0.7027	-1.37%
2019-12-16	0	0.730	0.720	0.740	0.680	0.740	1,810,000	1,300,900	0.7187	0.702	0.692	0.711	0.654	0.711	1,883,037	0.6909	4.29%
2019-12-13	0	0.700	0.700	0.710	0.650	0.780	6,520,000	4,555,400	0.6987	0.673	0.673	0.682	0.625	0.750	6,783,094	0.6716	9.38%
2019-12-12	0	0.640	0.630	0.640	0.550	0.650	4,360,000	2,625,900	0.6023	0.615	0.606	0.615	0.529	0.625	4,535,934	0.5789	18.52%
2019-12-11	0	0.540	0.540	0.550	0.530	0.550	670,000	363,300	0.5422	0.519	0.519	0.529	0.509	0.529	697,036	0.5212	1.89%
2019-12-10	0	0.530	0.530	0.540	0.530	0.550	770,000	413,100	0.5365	0.509	0.509	0.519	0.509	0.529	801,071	0.5157	0.00%
2019-12-09	0	0.530	0.520	0.530	0.510	0.550	890,000	474,500	0.5331	0.509	0.500	0.509	0.490	0.529	925,913	0.5125	3.92%
2019-12-06	0	0.510	0.510	0.520	0.500	0.510	1,280,000	652,700	0.5099	0.490	0.490	0.500	0.481	0.490	1,331,650	0.4901	4.08%
2019-12-05	0	0.490	0.490	0.500	0.490	0.500	80,000	39,450	0.4931	0.471	0.471	0.481	0.471	0.481	83,228	0.4740	-3.92%
2019-12-04	0	0.510	0.490	0.510	0.500	0.510	50,000	25,300	0.5060	0.490	0.471	0.490	0.481	0.490	52,018	0.4864	0.00%
2019-12-03	0	0.510	0.490	0.510	0.500	0.510	90,000	45,600	0.5067	0.490	0.471	0.490	0.481	0.490	93,632	0.4870	0.00%
2019-12-02	0	0.510	0.500	0.510	0.500	0.510	170,000	85,100	0.5006	0.490	0.481	0.490	0.481	0.490	176,860	0.4812	2.00%
2019-11-29	0	0.500	0.495	0.500	0.495	0.510	260,000	131,150	0.5044	0.481	0.476	0.481	0.476	0.490	270,491	0.4849	0.00%
2019-11-28	0	0.500	0.495	0.500	0.500	0.510	220,000	111,000	0.5045	0.481	0.476	0.481	0.481	0.490	228,877	0.4850	-1.96%
2019-11-27	0	0.510	0.500	0.510	0.495	0.510	630,000	315,250	0.5004	0.490	0.481	0.490	0.476	0.490	655,422	0.4810	0.00%
2019-11-26	0	0.510	0.495	0.510	0.490	0.510	660,000	327,300	0.4959	0.490	0.476	0.490	0.471	0.490	686,632	0.4767	4.08%
2019-11-25	0	0.490	0.490	0.495	0.475	0.495	450,000	218,200	0.4849	0.471	0.471	0.476	0.457	0.476	468,158	0.4661	-1.01%
2019-11-22	0	0.495	0.495	0.500	0.490	0.500	480,000	237,200	0.4942	0.476	0.476	0.481	0.471	0.481	499,369	0.4750	-1.00%
2019-11-21	0	0.500	0.495	0.510	0.500	0.510	710,000	358,300	0.5046	0.481	0.476	0.490	0.481	0.490	738,650	0.4851	-1.96%
2019-11-20	0	0.510	0.500	0.510	-	-	0	0	-	0.490	0.481	0.490	-	-	0	-	0.00%
2019-11-19	0	0.510	0.500	0.520	0.500	0.520	990,000	501,300	0.5064	0.490	0.481	0.500	0.481	0.500	1,029,948	0.4867	2.00%
2019-11-18	0	0.500	0.495	0.510	0.495	0.500	580,000	289,850	0.4997	0.481	0.476	0.490	0.476	0.481	603,404	0.4804	0.00%
2019-11-15	0	0.500	0.500	0.510	0.495	0.510	830,000	413,900	0.4987	0.481	0.481	0.490	0.476	0.490	863,492	0.4793	0.00%
2019-11-14	0	0.500	0.495	0.500	0.490	0.520	1,090,000	543,050	0.4982	0.481	0.476	0.481	0.471	0.500	1,133,984	0.4789	-1.96%
2019-11-13	0	0.510	0.500	0.510	0.500	0.510	1,250,000	629,500	0.5036	0.490	0.481	0.490	0.481	0.490	1,300,440	0.4841	-3.77%
2019-11-12	0	0.530	0.520	0.530	0.520	0.540	1,310,000	690,300	0.5269	0.509	0.500	0.509	0.500	0.519	1,362,861	0.5065	1.92%
2019-11-11	0	0.520	0.510	0.520	0.510	0.530	500,000	259,300	0.5186	0.500	0.490	0.500	0.490	0.509	520,176	0.4985	-1.89%
2019-11-08	0	0.530	0.520	0.530	0.495	0.550	2,570,000	1,333,700	0.5189	0.509	0.500	0.509	0.476	0.529	2,673,704	0.4988	6.00%
2019-11-07	0	0.500	0.495	0.500	0.495	0.500	950,000	473,950	0.4989	0.481	0.476	0.481	0.476	0.481	988,334	0.4795	0.00%
2019-11-06	0	0.500	0.495	0.500	0.500	0.500	390,000	195,000	0.5000	0.481	0.476	0.481	0.481	0.481	405,737	0.4806	1.01%
2019-11-05	0	0.495	0.495	0.500	0.495	0.500	910,000	453,250	0.4981	0.476	0.476	0.481	0.476	0.481	946,720	0.4788	-1.00%
2019-11-04	0	0.500	0.500	0.510	0.500	0.510	760,000	381,700	0.5022	0.481	0.481	0.490	0.481	0.490	790,667	0.4828	0.00%
2019-11-01	0	0.500	0.500	0.510	0.500	0.510	370,000	187,800	0.5076	0.481	0.481	0.490	0.481	0.490	384,930	0.4879	0.00%
2019-10-31	0	0.500	0.500	0.510	0.500	0.520	830,000	423,300	0.5100	0.481	0.481	0.490	0.481	0.500	863,492	0.4902	-1.96%
2019-10-30	0	0.510	0.500	0.510	0.500	0.510	1,210,000	612,200	0.5060	0.490	0.481	0.490	0.481	0.490	1,258,826	0.4863	2.00%
2019-10-29	0	0.500	0.495	0.510	0.495	0.510	1,010,000	508,850	0.5038	0.481	0.476	0.490	0.476	0.490	1,050,755	0.4843	1.01%
2019-10-28	0	0.495	0.490	0.500	0.495	0.510	420,000	209,800	0.4995	0.476	0.471	0.481	0.476	0.490	436,948	0.4801	-1.00%
2019-10-25	0	0.500	0.490	0.510	0.495	0.510	2,170,000	1,083,300	0.4992	0.481	0.471	0.490	0.476	0.490	2,257,564	0.4799	2.04%
2019-10-24	0	0.490	0.490	0.500	0.490	0.510	1,150,000	571,250	0.4967	0.471	0.471	0.481	0.471	0.490	1,196,405	0.4775	0.00%
2019-10-23	0	0.490	0.495	0.500	0.485	0.510	1,580,000	782,150	0.4950	0.471	0.476	0.481	0.466	0.490	1,643,756	0.4758	0.00%
2019-10-22	0	0.490	0.490	0.510	0.490	0.510	1,250,000	628,250	0.5026	0.471	0.471	0.490	0.471	0.490	1,300,440	0.4831	-1.01%
2019-10-21	0	0.495	0.495	0.500	0.475	0.540	3,630,000	1,807,400	0.4979	0.476	0.476	0.481	0.457	0.519	3,776,477	0.4786	-6.60%
2019-10-18	0	0.530	0.530	0.540	0.485	0.540	3,880,000	1,998,100	0.5150	0.509	0.509	0.519	0.466	0.519	4,036,565	0.4950	8.16%
2019-10-17	0	0.490	0.485	0.495	0.490	0.500	1,240,000	607,800	0.4902	0.471	0.466	0.476	0.471	0.481	1,290,036	0.4711	-1.01%
2019-10-16	0	0.495	0.490	0.495	0.485	0.500	1,490,000	733,400	0.4922	0.476	0.471	0.476	0.466	0.481	1,550,124	0.4731	0.00%
2019-10-15	0	0.495	0.490	0.495	0.460	0.530	7,020,000	3,466,850	0.4939	0.476	0.471	0.476	0.442	0.509	7,303,270	0.4747	7.61%
2019-10-14	0	0.460	0.455	0.460	0.440	0.465	2,080,000	942,400	0.4531	0.442	0.437	0.442	0.423	0.447	2,163,932	0.4355	4.55%
2019-10-11	0	0.440	0.435	0.440	0.440	0.445	1,090,000	482,600	0.4428	0.423	0.418	0.423	0.423	0.428	1,133,984	0.4256	-2.22%
2019-10-10	0	0.450	0.435	0.450	0.420	0.455	2,100,000	931,300	0.4435	0.433	0.418	0.433	0.404	0.437	2,184,739	0.4263	-1.10%
2019-10-09	0	0.455	0.450	0.455	0.445	0.460	1,850,000	839,200	0.4536	0.437	0.433	0.437	0.428	0.442	1,924,651	0.4360	1.11%
2019-10-08	0	0.450	0.440	0.455	0.440	0.460	2,120,000	964,750	0.4551	0.433	0.423	0.437	0.423	0.442	2,205,546	0.4374	1.12%
2019-10-04	0	0.445	0.430	0.445	0.420	0.460	2,650,000	1,188,450	0.4485	0.428	0.413	0.428	0.404	0.442	2,756,932	0.4311	-2.20%
2019-10-03	0	0.455	0.435	0.455	0.425	0.455	3,760,000	1,640,850	0.4364	0.437	0.418	0.437	0.409	0.437	3,911,723	0.4195	7.06%
2019-10-02	0	0.425	0.425	0.430	0.415	0.430	2,390,000	1,005,150	0.4206	0.409	0.409	0.413	0.399	0.413	2,486,441	0.4043	3.66%
2019-09-30	0	0.410	0.410	0.415	0.410	0.420	1,210,000	502,250	0.4151	0.394	0.394	0.399	0.394	0.404	1,258,826	0.3990	1.23%
2019-09-27	0	0.405	0.405	0.410	0.405	0.420	770,000	317,300	0.4121	0.389	0.389	0.394	0.389	0.404	801,071	0.3961	-2.41%
2019-09-26	0	0.415	0.405	0.415	0.390	0.420	970,000	390,600	0.4027	0.399	0.389	0.399	0.375	0.404	1,009,141	0.3871	6.41%
2019-09-25	0	0.390	0.390	0.405	0.390	0.410	1,100,000	441,950	0.4018	0.375	0.375	0.389	0.375	0.394	1,144,387	0.3862	-1.27%
2019-09-24	0	0.395	0.395	0.400	0.395	0.400	500,000	198,050	0.3961	0.380	0.380	0.384	0.380	0.384	520,176	0.3807	-1.25%
2019-09-23	0	0.400	0.390	0.400	0.385	0.410	600,000	236,200	0.3937	0.384	0.375	0.384	0.370	0.394	624,211	0.3784	-2.44%
2019-09-20	0	0.410	0.395	0.410	0.385	0.410	150,000	60,250	0.4017	0.394	0.380	0.394	0.370	0.394	156,053	0.3861	5.13%
2019-09-19	0	0.390	0.390	0.400	0.385	0.405	350,000	138,800	0.3966	0.375	0.375	0.384	0.370	0.389	364,123	0.3812	-6.02%
2019-09-18	0	0.415	0.400	0.415	0.415	0.415	210,000	87,150	0.4150	0.399	0.384	0.399	0.399	0.399	218,474	0.3989	-1.19%
2019-09-17	0	0.420	0.420	0.425	0.415	0.420	200,000	83,950	0.4198	0.404	0.404	0.409	0.399	0.404	208,070	0.4035	2.44%
2019-09-16	0	0.410	0.410	0.420	0.405	0.425	390,000	161,200	0.4133	0.394	0.394	0.404	0.389	0.409	405,737	0.3973	2.50%
2019-09-13	0	0.400	0.400	0.410	0.400	0.400	120,000	48,100	0.4008	0.384	0.384	0.394	0.384	0.384	124,842	0.3853	-1.23%
2019-09-12	0	0.405	0.390	0.410	0.390	0.405	350,000	139,100	0.3974	0.389	0.375	0.394	0.375	0.389	364,123	0.3820	1.25%
2019-09-11	0	0.400	0.400	0.415	0.400	0.410	210,000	84,300	0.4014	0.384	0.384	0.399	0.384	0.394	218,474	0.3859	-2.44%
2019-09-10	0	0.410	0.400	0.410	0.410	0.410	150,000	61,500	0.4100	0.394	0.384	0.394	0.394	0.394	156,053	0.3941	2.50%
2019-09-09	0	0.400	0.400	0.410	0.400	0.400	50,000	20,000	0.4000	0.384	0.384	0.394	0.384	0.384	52,018	0.3845	0.00%
2019-09-06	0	0.400	0.400	0.415	0.400	0.415	140,000	57,650	0.4118	0.384	0.384	0.399	0.384	0.399	145,649	0.3958	0.00%
2019-09-05	0	0.400	0.395	0.405	0.400	0.400	60,000	24,000	0.4000	0.384	0.380	0.389	0.384	0.384	62,421	0.3845	0.00%
2019-09-04	0	0.400	0.400	0.405	0.400	0.425	360,000	147,000	0.4083	0.384	0.384	0.389	0.384	0.409	374,527	0.3925	-3.61%
2019-09-03	0	0.415	0.405	0.420	0.410	0.420	310,000	128,550	0.4147	0.399	0.389	0.404	0.394	0.404	322,509	0.3986	3.75%
2019-09-02	0	0.400	0.395	0.410	0.400	0.415	210,000	86,400	0.4114	0.384	0.380	0.394	0.384	0.399	218,474	0.3955	0.00%
2019-08-30	0	0.400	0.400	0.415	0.400	0.415	500,000	203,300	0.4066	0.384	0.384	0.399	0.384	0.399	520,176	0.3908	-2.44%
2019-08-29	0	0.410	0.410	0.425	0.410	0.440	780,000	326,350	0.4184	0.394	0.394	0.409	0.394	0.423	811,474	0.4022	-1.20%
2019-08-28	0	0.415	0.410	0.415	0.405	0.415	690,000	284,000	0.4116	0.399	0.394	0.399	0.389	0.399	717,843	0.3956	1.22%
2019-08-27	0	0.410	0.395	0.410	0.410	0.415	210,000	86,900	0.4138	0.394	0.380	0.394	0.394	0.399	218,474	0.3978	0.00%
2019-08-26	0	0.410	0.395	0.410	0.410	0.410	60,000	24,600	0.4100	0.394	0.380	0.394	0.394	0.394	62,421	0.3941	3.80%
2019-08-23	0	0.395	0.395	0.405	0.395	0.410	280,000	112,800	0.4029	0.380	0.380	0.389	0.380	0.394	291,299	0.3872	0.00%
2019-08-22	0	0.395	0.395	0.410	0.395	0.415	160,000	64,200	0.4013	0.380	0.380	0.394	0.380	0.399	166,456	0.3857	-3.66%
2019-08-21	0	0.410	0.395	0.410	0.410	0.410	80,000	32,800	0.4100	0.394	0.380	0.394	0.394	0.394	83,228	0.3941	2.50%
2019-08-20	0	0.400	0.400	0.405	0.400	0.400	240,000	96,000	0.4000	0.384	0.384	0.389	0.384	0.384	249,684	0.3845	-1.23%
2019-08-19	0	0.405	0.405	0.410	0.405	0.410	200,000	81,200	0.4060	0.389	0.389	0.394	0.389	0.394	208,070	0.3903	0.00%
2019-08-16	0	0.405	0.405	0.410	0.400	0.405	280,000	112,900	0.4032	0.389	0.389	0.394	0.384	0.389	291,299	0.3876	0.00%
2019-08-15	0	0.405	0.405	0.410	0.400	0.405	350,000	140,950	0.4027	0.389	0.389	0.394	0.384	0.389	364,123	0.3871	2.53%
2019-08-14	0	0.395	0.395	0.410	0.395	0.410	110,000	44,950	0.4086	0.380	0.380	0.394	0.380	0.394	114,439	0.3928	-2.47%
2019-08-13	0	0.405	0.395	0.410	0.400	0.440	760,050	311,069	0.4093	0.389	0.380	0.394	0.384	0.423	790,719	0.3934	2.53%
2019-08-12	0	0.425	0.425	0.430	0.415	0.430	970,000	414,200	0.4270	0.380	0.380	0.384	0.371	0.384	1,085,785	0.3815	0.00%
2019-08-09	0	0.425	0.420	0.425	0.420	0.430	420,000	177,950	0.4237	0.380	0.375	0.380	0.375	0.384	470,134	0.3785	-1.16%
2019-08-08	0	0.430	0.430	0.435	0.425	0.435	640,000	275,550	0.4305	0.384	0.384	0.389	0.380	0.389	716,394	0.3846	2.38%
2019-08-07	0	0.420	0.420	0.425	0.415	0.420	190,000	79,400	0.4179	0.375	0.375	0.380	0.371	0.375	212,680	0.3733	1.20%
2019-08-06	0	0.415	0.415	0.420	0.405	0.425	650,000	269,100	0.4140	0.371	0.371	0.375	0.362	0.380	727,588	0.3699	-1.19%
2019-08-05	0	0.420	0.420	0.430	0.420	0.475	750,000	321,850	0.4291	0.375	0.375	0.384	0.375	0.424	839,524	0.3834	-1.18%
2019-08-02	0	0.425	0.425	0.430	0.415	0.430	780,000	325,050	0.4167	0.380	0.380	0.384	0.371	0.384	873,105	0.3723	-1.16%
2019-08-01	0	0.430	0.425	0.430	0.420	0.435	750,000	320,100	0.4268	0.384	0.380	0.384	0.375	0.389	839,524	0.3813	0.00%
2019-07-31	0	0.430	0.430	0.440	0.425	0.425	140,000	59,800	0.4271	0.384	0.384	0.393	0.380	0.380	156,711	0.3816	3.61%
2019-07-30	0	0.415	0.415	0.430	0.415	0.420	370,000	154,750	0.4182	0.371	0.371	0.384	0.371	0.375	414,165	0.3736	-1.19%
2019-07-29	0	0.420	0.415	0.425	0.420	0.430	180,000	76,400	0.4244	0.375	0.371	0.380	0.375	0.384	201,486	0.3792	3.70%
2019-07-26	0	0.405	0.405	0.435	0.405	0.435	420,000	177,150	0.4218	0.362	0.362	0.389	0.362	0.389	470,134	0.3768	-4.71%
2019-07-25	0	0.425	0.415	0.430	0.415	0.450	530,000	227,150	0.4286	0.380	0.371	0.384	0.371	0.402	593,264	0.3829	3.66%
2019-07-24	0	0.410	0.410	0.420	0.405	0.440	350,000	151,050	0.4316	0.366	0.366	0.375	0.362	0.393	391,778	0.3855	-2.38%
2019-07-23	0	0.420	0.410	0.420	0.410	0.420	210,000	88,100	0.4195	0.375	0.366	0.375	0.366	0.375	235,067	0.3748	2.44%
2019-07-22	0	0.410	0.400	0.415	0.410	0.420	380,000	157,400	0.4142	0.366	0.357	0.371	0.366	0.375	425,359	0.3700	0.00%
2019-07-19	0	0.410	0.400	0.410	0.410	0.430	660,000	279,200	0.4230	0.366	0.357	0.366	0.366	0.384	738,782	0.3779	-1.20%
2019-07-18	0	0.415	0.400	0.420	0.410	0.415	250,000	102,650	0.4106	0.371	0.357	0.375	0.366	0.371	279,841	0.3668	-1.19%
2019-07-17	0	0.420	0.400	0.420	0.420	0.420	100,000	42,000	0.4200	0.375	0.357	0.375	0.375	0.375	111,937	0.3752	-2.33%
2019-07-16	0	0.430	0.400	0.430	0.390	0.440	430,000	179,400	0.4172	0.384	0.357	0.384	0.348	0.393	481,327	0.3727	4.88%
2019-07-15	0	0.410	0.390	0.410	0.375	0.410	390,000	154,900	0.3972	0.366	0.348	0.366	0.335	0.366	436,553	0.3548	-1.20%
2019-07-12	0	0.415	0.390	0.415	0.415	0.415	230,000	95,450	0.4150	0.371	0.348	0.371	0.371	0.371	257,454	0.3707	0.00%
2019-07-11	0	0.415	0.390	0.415	0.370	0.420	550,000	217,300	0.3951	0.371	0.348	0.371	0.331	0.375	615,651	0.3530	1.22%
2019-07-10	0	0.410	0.410	0.425	0.410	0.410	200,000	82,000	0.4100	0.366	0.366	0.380	0.366	0.366	223,873	0.3663	-2.38%
2019-07-09	0	0.420	0.405	0.420	0.400	0.425	390,000	163,000	0.4179	0.375	0.362	0.375	0.357	0.380	436,553	0.3734	3.70%
2019-07-08	0	0.405	0.405	0.415	0.400	0.415	780,000	317,150	0.4066	0.362	0.362	0.371	0.357	0.371	873,105	0.3632	0.00%
2019-07-05	0	0.405	0.405	0.430	0.405	0.415	250,000	103,250	0.4130	0.362	0.362	0.384	0.362	0.371	279,841	0.3690	-5.81%
2019-07-04	0	0.430	0.395	0.430	0.395	0.435	450,000	190,750	0.4239	0.384	0.353	0.384	0.353	0.389	503,715	0.3787	1.18%
2019-07-03	0	0.425	0.420	0.430	0.420	0.435	710,000	302,650	0.4263	0.380	0.375	0.384	0.375	0.389	794,750	0.3808	1.19%
2019-07-02	0	0.420	0.410	0.425	0.375	0.450	970,000	407,150	0.4197	0.375	0.366	0.380	0.335	0.402	1,085,785	0.3750	0.00%
2019-06-28	0	0.420	0.410	0.420	0.405	0.435	560,000	239,950	0.4285	0.375	0.366	0.375	0.362	0.389	626,845	0.3828	1.20%
2019-06-27	0	0.415	0.405	0.430	0.410	0.415	220,000	91,200	0.4145	0.371	0.362	0.384	0.366	0.371	246,261	0.3703	-1.19%
2019-06-26	0	0.420	0.410	0.425	0.420	0.430	640,000	271,400	0.4241	0.375	0.366	0.380	0.375	0.384	716,394	0.3788	-2.33%
2019-06-25	0	0.430	0.430	0.435	0.430	0.445	610,000	265,900	0.4359	0.384	0.384	0.389	0.384	0.398	682,813	0.3894	0.00%
2019-06-24	0	0.430	0.420	0.435	0.420	0.455	450,000	200,100	0.4447	0.384	0.375	0.389	0.375	0.406	503,715	0.3972	-6.52%
2019-06-21	0	0.460	0.440	0.460	0.460	0.470	390,000	186,450	0.4781	0.411	0.393	0.411	0.411	0.420	436,553	0.4271	3.37%
2019-06-20	0	0.445	0.440	0.445	0.440	0.450	430,000	191,550	0.4455	0.398	0.393	0.398	0.393	0.402	481,327	0.3980	1.14%
2019-06-19	0	0.440	0.440	0.445	0.440	0.480	940,000	429,750	0.4572	0.393	0.393	0.398	0.393	0.429	1,052,204	0.4084	-2.22%
2019-06-18	0	0.450	0.450	0.460	0.395	0.470	1,350,000	594,000	0.4400	0.402	0.402	0.411	0.353	0.420	1,511,144	0.3931	13.92%
2019-06-17	0	0.395	0.390	0.395	0.395	0.395	20,000	7,900	0.3950	0.353	0.348	0.353	0.353	0.353	22,387	0.3529	0.00%
2019-06-14	0	0.395	0.395	0.400	-	-	0	0	-	0.353	0.353	0.357	-	-	0	-	0.00%
2019-06-13	0	0.395	0.385	0.400	0.395	0.400	750,000	299,250	0.3990	0.353	0.344	0.357	0.353	0.357	839,524	0.3565	5.33%
2019-06-12	0	0.375	0.375	0.390	0.375	0.390	1,080,000	420,000	0.3889	0.335	0.335	0.348	0.335	0.348	1,208,915	0.3474	-3.85%
2019-06-11	0	0.390	0.390	0.400	0.390	0.410	300,000	121,100	0.4037	0.348	0.348	0.357	0.348	0.366	335,810	0.3606	-2.50%
2019-06-10	0	0.400	0.380	0.400	0.390	0.410	1,090,000	429,100	0.3937	0.357	0.339	0.357	0.348	0.366	1,220,109	0.3517	5.26%
2019-06-06	0	0.380	0.370	0.380	0.370	0.380	200,000	75,800	0.3790	0.339	0.331	0.339	0.331	0.339	223,873	0.3386	-1.30%
2019-06-05	0	0.385	0.375	0.390	0.370	0.390	440,000	168,100	0.3820	0.344	0.335	0.348	0.331	0.348	492,521	0.3413	-1.28%
2019-06-04	0	0.390	0.385	0.390	0.390	0.390	80,000	31,200	0.3900	0.348	0.344	0.348	0.348	0.348	89,549	0.3484	0.00%
2019-06-03	0	0.390	0.380	0.395	0.380	0.395	270,000	104,400	0.3867	0.348	0.339	0.353	0.339	0.353	302,229	0.3454	0.00%
2019-05-31	0	0.390	0.390	0.400	0.390	0.405	340,000	133,600	0.3929	0.348	0.348	0.357	0.348	0.362	380,584	0.3510	-1.27%
2019-05-30	0	0.395	0.390	0.425	0.395	0.400	590,000	234,000	0.3966	0.353	0.348	0.380	0.353	0.357	660,426	0.3543	0.00%
2019-05-29	0	0.395	0.390	0.400	0.395	0.400	280,000	111,650	0.3988	0.353	0.348	0.357	0.353	0.357	313,422	0.3562	-1.25%
2019-05-28	0	0.400	0.395	0.400	0.400	0.405	400,000	160,500	0.4013	0.357	0.353	0.357	0.357	0.362	447,746	0.3585	-3.61%
2019-05-27	0	0.415	0.400	0.430	0.400	0.415	280,000	113,350	0.4048	0.371	0.357	0.384	0.357	0.371	313,422	0.3617	-3.49%
2019-05-24	0	0.430	0.405	0.430	-	-	0	0	-	0.384	0.362	0.384	-	-	0	-	0.00%
2019-05-23	0	0.430	0.405	0.430	0.415	0.430	280,000	116,700	0.4168	0.384	0.362	0.384	0.371	0.384	313,422	0.3723	1.18%
2019-05-22	0	0.425	0.405	0.425	0.405	0.435	390,000	160,750	0.4122	0.380	0.362	0.380	0.362	0.389	436,553	0.3682	2.41%
2019-05-21	0	0.415	0.410	0.420	0.415	0.425	220,000	92,100	0.4186	0.371	0.366	0.375	0.371	0.380	246,261	0.3740	-2.35%
2019-05-20	0	0.425	0.420	0.425	0.425	0.435	310,000	133,000	0.4290	0.380	0.375	0.380	0.380	0.389	347,003	0.3833	0.00%
2019-05-17	0	0.425	0.420	0.425	0.420	0.425	80,000	33,750	0.4219	0.380	0.375	0.380	0.375	0.380	89,549	0.3769	1.19%
2019-05-16	0	0.420	0.410	0.420	0.420	0.425	150,000	63,100	0.4207	0.375	0.366	0.375	0.375	0.380	167,905	0.3758	0.00%
2019-05-15	0	0.420	0.420	0.430	0.415	0.425	430,000	180,400	0.4195	0.375	0.375	0.384	0.371	0.380	481,327	0.3748	1.20%
2019-05-14	0	0.415	0.410	0.420	0.415	0.430	220,000	93,250	0.4239	0.371	0.366	0.375	0.371	0.384	246,261	0.3787	-4.60%
2019-05-10	0	0.435	0.430	0.435	0.425	0.475	480,000	214,700	0.4473	0.389	0.384	0.389	0.380	0.424	537,296	0.3996	3.57%
2019-05-09	0	0.420	0.420	0.425	0.420	0.430	210,000	89,850	0.4279	0.375	0.375	0.380	0.375	0.384	235,067	0.3822	-2.33%
2019-05-08	0	0.430	0.430	0.440	0.430	0.435	120,000	52,150	0.4346	0.384	0.384	0.393	0.384	0.389	134,324	0.3882	0.00%
2019-05-07	0	0.430	0.430	0.435	0.430	0.435	70,000	30,400	0.4343	0.384	0.384	0.389	0.384	0.389	78,356	0.3880	-1.15%
2019-05-06	0	0.435	0.430	0.445	0.430	0.435	400,000	172,800	0.4320	0.389	0.384	0.398	0.384	0.389	447,746	0.3859	-1.14%
2019-05-03	0	0.440	0.440	0.445	0.435	0.445	200,000	88,000	0.4400	0.393	0.393	0.398	0.389	0.398	223,873	0.3931	1.15%
2019-05-02	0	0.435	0.435	0.440	0.435	0.445	210,000	91,950	0.4379	0.389	0.389	0.393	0.389	0.398	235,067	0.3912	-2.25%
2019-04-30	0	0.445	0.435	0.450	0.435	0.450	510,000	226,450	0.4440	0.398	0.389	0.402	0.389	0.402	570,877	0.3967	-2.20%
2019-04-29	0	0.455	0.445	0.455	0.445	0.460	410,000	187,500	0.4573	0.406	0.398	0.406	0.398	0.411	458,940	0.4086	1.11%
2019-04-26	0	0.450	0.430	0.450	0.465	0.475	100,000	47,300	0.4730	0.402	0.384	0.402	0.415	0.424	111,937	0.4226	4.65%
2019-04-25	0	0.430	0.410	0.430	0.430	0.440	530,000	232,200	0.4381	0.384	0.366	0.384	0.384	0.393	593,264	0.3914	-2.27%
2019-04-24	0	0.440	0.430	0.450	0.440	0.450	310,000	137,500	0.4435	0.393	0.384	0.402	0.393	0.402	347,003	0.3962	-1.12%
2019-04-23	0	0.445	0.440	0.445	0.440	0.450	650,000	289,550	0.4455	0.398	0.393	0.398	0.393	0.402	727,588	0.3980	-1.11%
2019-04-18	0	0.450	0.450	0.465	0.450	0.450	20,000	9,000	0.4500	0.402	0.402	0.415	0.402	0.402	22,387	0.4020	-1.10%
2019-04-17	0	0.455	0.425	0.455	0.425	0.470	870,000	401,500	0.4615	0.406	0.380	0.406	0.380	0.420	973,848	0.4123	4.60%
2019-04-16	0	0.435	0.425	0.445	0.435	0.455	790,000	354,950	0.4493	0.389	0.380	0.398	0.389	0.406	884,299	0.4014	-5.43%
2019-04-15	0	0.460	0.455	0.460	0.450	0.460	450,000	205,500	0.4567	0.411	0.406	0.411	0.402	0.411	503,715	0.4080	4.55%
2019-04-12	0	0.440	0.440	0.450	0.440	0.445	130,000	57,250	0.4404	0.393	0.393	0.402	0.393	0.398	145,518	0.3934	0.00%
2019-04-11	0	0.440	0.440	0.450	0.440	0.460	790,000	354,600	0.4489	0.393	0.393	0.402	0.393	0.411	884,299	0.4010	-4.35%
2019-04-10	0	0.460	0.455	0.465	0.460	0.465	60,000	27,750	0.4625	0.411	0.406	0.415	0.411	0.415	67,162	0.4132	0.00%
2019-04-09	0	0.460	0.455	0.460	0.455	0.460	100,000	45,650	0.4565	0.411	0.406	0.411	0.406	0.411	111,937	0.4078	1.10%
2019-04-08	0	0.455	0.445	0.460	0.450	0.460	1,290,000	584,100	0.4528	0.406	0.398	0.411	0.402	0.411	1,443,982	0.4045	1.11%
2019-04-04	0	0.450	0.450	0.470	0.450	0.460	260,000	118,150	0.4544	0.402	0.402	0.420	0.402	0.411	291,035	0.4060	-2.17%
2019-04-03	0	0.460	0.450	0.460	0.450	0.470	70,000	31,850	0.4550	0.411	0.402	0.411	0.402	0.420	78,356	0.4065	1.10%
2019-04-02	0	0.455	0.450	0.455	0.450	0.455	240,000	109,100	0.4546	0.406	0.402	0.406	0.402	0.406	268,648	0.4061	-1.09%
2019-04-01	0	0.460	0.455	0.470	0.450	0.470	1,300,000	594,300	0.4572	0.411	0.406	0.420	0.402	0.420	1,455,176	0.4084	0.00%
2019-03-29	0	0.460	0.460	0.475	0.460	0.480	440,000	203,100	0.4616	0.411	0.411	0.424	0.411	0.429	492,521	0.4124	-2.13%
2019-03-28	0	0.470	0.460	0.480	0.465	0.490	400,000	189,000	0.4725	0.420	0.411	0.429	0.415	0.438	447,746	0.4221	-2.08%
2019-03-27	0	0.480	0.470	0.480	0.470	0.495	160,000	77,750	0.4859	0.429	0.420	0.429	0.420	0.442	179,099	0.4341	-3.03%
2019-03-26	0	0.495	0.475	0.495	0.455	0.540	3,720,000	1,738,700	0.4674	0.442	0.424	0.442	0.406	0.482	4,164,041	0.4176	8.79%
2019-03-25	0	0.455	0.450	0.465	0.440	0.465	2,870,000	1,304,900	0.4547	0.406	0.402	0.415	0.393	0.415	3,212,580	0.4062	0.00%
2019-03-22	0	0.455	0.460	0.465	0.450	0.465	1,380,000	639,050	0.4631	0.406	0.411	0.415	0.402	0.415	1,544,725	0.4137	-3.19%
2019-03-21	0	0.470	0.450	0.470	0.450	0.470	1,170,000	532,200	0.4549	0.420	0.402	0.420	0.402	0.420	1,309,658	0.4064	1.08%
2019-03-20	0	0.465	0.455	0.470	0.465	0.485	1,590,000	749,200	0.4712	0.415	0.406	0.420	0.415	0.433	1,779,792	0.4209	-3.12%
2019-03-19	0	0.480	0.460	0.480	0.455	0.480	2,250,000	1,038,750	0.4617	0.429	0.411	0.429	0.406	0.429	2,518,573	0.4124	6.67%
2019-03-18	0	0.450	0.450	0.460	0.435	0.460	1,880,000	837,850	0.4457	0.402	0.402	0.411	0.389	0.411	2,104,408	0.3981	3.45%
2019-03-15	0	0.435	0.435	0.455	0.430	0.470	3,030,000	1,347,500	0.4447	0.389	0.389	0.406	0.384	0.420	3,391,679	0.3973	1.16%
2019-03-14	0	0.430	0.425	0.430	0.430	0.470	2,090,000	940,750	0.4501	0.384	0.380	0.384	0.384	0.420	2,339,475	0.4021	-9.47%
2019-03-13	0	0.475	0.475	0.485	0.470	0.490	670,000	320,850	0.4789	0.424	0.424	0.433	0.420	0.438	749,975	0.4278	-2.06%
2019-03-12	0	0.485	0.480	0.485	0.480	0.490	110,000	53,250	0.4841	0.433	0.429	0.433	0.429	0.438	123,130	0.4325	0.00%
2019-03-11	0	0.485	0.485	0.490	0.460	0.485	1,210,000	574,900	0.4751	0.433	0.433	0.438	0.411	0.433	1,354,433	0.4245	-2.02%
2019-03-08	0	0.495	0.475	0.500	0.470	0.510	2,690,000	1,323,950	0.4922	0.442	0.424	0.447	0.420	0.456	3,011,094	0.4397	-4.81%
2019-03-07	0	0.520	0.500	0.520	0.500	0.520	730,000	370,700	0.5078	0.465	0.447	0.465	0.447	0.465	817,137	0.4537	0.00%
2019-03-06	0	0.520	0.510	0.520	0.510	0.520	470,000	240,600	0.5119	0.465	0.456	0.465	0.456	0.465	526,102	0.4573	1.96%
2019-03-05	0	0.510	0.510	0.530	0.500	0.540	1,240,000	640,000	0.5161	0.456	0.456	0.473	0.447	0.482	1,388,014	0.4611	-3.77%
2019-03-04	0	0.530	0.530	0.540	0.530	0.550	620,000	334,900	0.5402	0.473	0.473	0.482	0.473	0.491	694,007	0.4826	-1.85%
2019-03-01	0	0.540	0.530	0.550	0.530	0.550	640,000	345,600	0.5400	0.482	0.473	0.491	0.473	0.491	716,394	0.4824	-1.82%
2019-02-28	0	0.550	0.540	0.550	0.520	0.550	1,030,000	552,800	0.5367	0.491	0.482	0.491	0.465	0.491	1,152,947	0.4795	3.77%
2019-02-27	0	0.530	0.520	0.530	0.520	0.530	440,000	232,000	0.5273	0.473	0.465	0.473	0.465	0.473	492,521	0.4710	0.00%
2019-02-26	0	0.530	0.520	0.540	0.520	0.540	580,000	306,400	0.5283	0.473	0.465	0.482	0.465	0.482	649,232	0.4719	-1.85%
2019-02-25	0	0.540	0.530	0.540	0.540	0.570	580,000	318,500	0.5491	0.482	0.473	0.482	0.482	0.509	649,232	0.4906	0.00%
2019-02-22	0	0.540	0.540	0.550	0.540	0.560	510,000	279,700	0.5484	0.482	0.482	0.491	0.482	0.500	570,877	0.4899	-1.82%
2019-02-21	0	0.550	0.540	0.560	0.540	0.560	620,000	340,400	0.5490	0.491	0.482	0.500	0.482	0.500	694,007	0.4905	-1.79%
2019-02-20	0	0.560	0.550	0.570	0.550	0.590	1,620,000	907,400	0.5601	0.500	0.491	0.509	0.491	0.527	1,813,373	0.5004	1.82%
2019-02-19	0	0.550	0.540	0.550	0.540	0.560	1,260,000	689,300	0.5471	0.491	0.482	0.491	0.482	0.500	1,410,401	0.4887	3.77%
2019-02-18	0	0.530	0.520	0.530	0.520	0.540	1,200,000	633,500	0.5279	0.473	0.465	0.473	0.465	0.482	1,343,239	0.4716	0.00%
2019-02-15	0	0.530	0.530	0.540	0.520	0.540	360,000	192,900	0.5358	0.473	0.473	0.482	0.465	0.482	402,972	0.4787	0.00%
2019-02-14	0	0.530	0.530	0.540	0.520	0.550	360,000	194,000	0.5389	0.473	0.473	0.482	0.465	0.491	402,972	0.4814	-1.85%
2019-02-13	0	0.540	0.540	0.550	0.520	0.550	1,270,000	683,200	0.5380	0.482	0.482	0.491	0.465	0.491	1,421,595	0.4806	0.00%
2019-02-12	0	0.540	0.530	0.540	0.540	0.570	450,000	249,400	0.5542	0.482	0.473	0.482	0.482	0.509	503,715	0.4951	-1.82%
2019-02-11	0	0.550	0.530	0.560	0.550	0.560	360,000	200,300	0.5564	0.491	0.473	0.500	0.491	0.500	402,972	0.4971	0.00%
2019-02-08	0	0.550	0.550	0.560	0.540	0.590	2,020,000	1,127,400	0.5581	0.491	0.491	0.500	0.482	0.527	2,261,119	0.4986	-1.79%
2019-02-04	0	0.560	0.540	0.560	0.530	0.560	290,000	159,200	0.5490	0.500	0.482	0.500	0.473	0.500	324,616	0.4904	0.00%
2019-02-01	0	0.560	0.550	0.570	0.550	0.570	830,000	463,000	0.5578	0.500	0.491	0.509	0.491	0.509	929,074	0.4983	0.00%
2019-01-31	0	0.560	0.560	0.570	0.520	0.590	1,660,000	924,700	0.5570	0.500	0.500	0.509	0.465	0.527	1,858,147	0.4976	3.70%
2019-01-30	0	0.540	0.540	0.550	0.510	0.580	2,040,000	1,112,400	0.5453	0.482	0.482	0.491	0.456	0.518	2,283,507	0.4871	-5.26%
2019-01-29	0	0.570	0.570	0.580	0.560	0.580	1,760,000	1,003,300	0.5701	0.509	0.509	0.518	0.500	0.518	1,970,084	0.5093	1.79%
2019-01-28	0	0.560	0.560	0.570	0.560	0.600	1,610,000	929,900	0.5776	0.500	0.500	0.509	0.500	0.536	1,802,179	0.5160	-1.75%
2019-01-25	0	0.570	0.560	0.570	0.550	0.590	2,960,000	1,687,000	0.5699	0.509	0.500	0.509	0.491	0.527	3,313,323	0.5092	-3.39%
2019-01-24	0	0.590	0.570	0.600	0.560	0.650	9,130,000	5,430,800	0.5948	0.527	0.509	0.536	0.500	0.581	10,219,811	0.5314	-1.67%
2019-01-23	0	0.600	0.580	0.600	0.530	0.620	9,630,050	5,699,530	0.5918	0.536	0.518	0.536	0.473	0.554	10,779,550	0.5287	13.21%
2019-01-22	0	0.530	0.530	0.540	0.495	0.550	3,970,000	2,071,950	0.5219	0.473	0.473	0.482	0.442	0.491	4,443,883	0.4662	1.92%
2019-01-21	0	0.520	0.520	0.530	0.480	0.630	13,790,000	7,292,500	0.5288	0.465	0.465	0.473	0.429	0.563	15,436,056	0.4724	-11.86%
2019-01-18	0	0.590	0.580	0.590	0.540	0.860	31,160,000	21,319,200	0.6842	0.527	0.518	0.527	0.482	0.768	34,879,443	0.6112	-14.49%
2019-01-17	0	0.690	0.680	0.690	0.530	1.480	100,630,000	117,902,200	1.1716	0.616	0.607	0.616	0.473	1.322	112,641,796	1.0467	-52.41%
2019-01-16	0	1.450	1.410	1.430	1.360	1.480	11,770,000	17,009,100	1.4451	1.295	1.260	1.278	1.215	1.322	13,174,937	1.2910	4.32%
2019-01-15	0	1.390	1.360	1.390	1.110	1.390	7,070,000	8,877,200	1.2556	1.242	1.215	1.242	0.992	1.242	7,913,917	1.1217	20.87%
2019-01-14	0	1.150	1.150	1.160	1.100	1.180	2,430,000	2,787,300	1.1470	1.027	1.027	1.036	0.983	1.054	2,720,059	1.0247	3.60%
2019-01-11	0	1.110	1.070	1.120	1.030	1.130	560,000	605,400	1.0811	0.992	0.956	1.001	0.920	1.010	626,845	0.9658	-1.77%
2019-01-10	0	1.130	1.070	1.140	1.030	1.130	1,390,000	1,528,100	1.0994	1.010	0.956	1.018	0.920	1.010	1,555,919	0.9821	-0.88%
2019-01-09	0	1.140	1.110	1.140	1.100	1.240	1,060,000	1,231,600	1.1619	1.018	0.992	1.018	0.983	1.108	1,186,528	1.0380	-6.56%
2019-01-08	0	1.220	1.200	1.250	1.190	1.250	1,620,000	1,993,000	1.2302	1.090	1.072	1.117	1.063	1.117	1,813,373	1.0991	-1.61%
2019-01-07	0	1.240	1.240	1.250	1.050	1.250	3,810,000	4,567,500	1.1988	1.108	1.108	1.117	0.938	1.117	4,264,784	1.0710	20.39%
2019-01-04	0	1.030	0.990	1.030	0.970	1.030	1,590,000	1,572,000	0.9887	0.920	0.884	0.920	0.867	0.920	1,779,792	0.8832	4.04%
2019-01-03	0	0.990	0.990	1.000	0.940	1.010	1,700,000	1,637,600	0.9633	0.884	0.884	0.893	0.840	0.902	1,902,922	0.8606	4.21%
2019-01-02	0	0.950	0.900	0.950	0.890	1.050	1,390,000	1,304,700	0.9386	0.849	0.804	0.849	0.795	0.938	1,555,919	0.8385	5.56%
2018-12-31	0	0.900	0.870	0.900	0.880	0.900	100,000	89,800	0.8980	0.804	0.777	0.804	0.786	0.804	111,937	0.8022	5.88%
2018-12-28	0	0.850	0.840	0.860	0.850	0.870	1,040,000	897,500	0.8630	0.759	0.750	0.768	0.759	0.777	1,164,141	0.7710	-1.16%
2018-12-27	0	0.860	0.850	0.870	0.860	0.930	350,000	305,500	0.8729	0.768	0.759	0.777	0.768	0.831	391,778	0.7798	-9.47%
2018-12-24	0	0.950	0.910	0.950	0.850	0.950	300,000	268,500	0.8950	0.849	0.813	0.849	0.759	0.849	335,810	0.7996	11.76%
2018-12-21	0	0.850	0.850	0.860	0.840	0.850	1,900,000	1,614,200	0.8496	0.759	0.759	0.768	0.750	0.759	2,126,795	0.7590	-1.16%
2018-12-20	0	0.860	0.840	0.860	0.840	0.860	1,940,000	1,651,400	0.8512	0.768	0.750	0.768	0.750	0.768	2,171,570	0.7605	0.00%
2018-12-19	0	0.860	0.840	0.860	0.860	0.860	350,000	301,000	0.8600	0.768	0.750	0.768	0.768	0.768	391,778	0.7683	2.38%
2018-12-18	0	0.840	0.840	0.850	0.840	0.850	330,000	277,800	0.8418	0.750	0.750	0.759	0.750	0.759	369,391	0.7520	0.00%
2018-12-17	0	0.840	0.830	0.850	0.840	0.900	620,000	523,500	0.8444	0.750	0.741	0.759	0.750	0.804	694,007	0.7543	-1.18%
2018-12-14	0	0.850	0.840	0.850	-	-	0	0	-	0.759	0.750	0.759	-	-	0	-	0.00%
2018-12-13	0	0.850	0.840	0.850	0.840	0.850	240,000	202,300	0.8429	0.759	0.750	0.759	0.750	0.759	268,648	0.7530	0.00%
2018-12-12	0	0.850	0.830	0.850	0.830	0.880	110,000	93,900	0.8536	0.759	0.741	0.759	0.741	0.786	123,130	0.7626	1.19%
2018-12-11	0	0.840	0.840	0.850	0.840	0.850	510,000	428,800	0.8408	0.750	0.750	0.759	0.750	0.759	570,877	0.7511	-1.18%
2018-12-10	0	0.850	0.840	0.850	0.840	0.870	2,990,000	2,532,000	0.8468	0.759	0.750	0.759	0.750	0.777	3,346,904	0.7565	1.19%
2018-12-07	0	0.840	0.820	0.850	0.840	0.880	620,000	521,600	0.8413	0.750	0.733	0.759	0.750	0.786	694,007	0.7516	0.00%
2018-12-06	0	0.840	0.850	0.860	0.820	0.870	140,000	116,000	0.8286	0.750	0.759	0.768	0.733	0.777	156,711	0.7402	0.00%
2018-12-05	0	0.840	0.830	0.840	0.820	0.850	430,000	362,200	0.8423	0.750	0.741	0.750	0.733	0.759	481,327	0.7525	-1.18%
2018-12-04	0	0.850	0.830	0.850	0.810	0.850	240,000	201,000	0.8375	0.759	0.741	0.759	0.724	0.759	268,648	0.7482	0.00%
2018-12-03	0	0.850	0.840	0.860	0.850	0.920	1,760,000	1,550,700	0.8811	0.759	0.750	0.768	0.759	0.822	1,970,084	0.7871	1.19%
2018-11-30	0	0.840	0.830	0.840	0.840	0.860	1,240,000	1,047,100	0.8444	0.750	0.741	0.750	0.750	0.768	1,388,014	0.7544	0.00%
2018-11-29	0	0.840	0.830	0.840	0.830	0.870	1,250,000	1,054,600	0.8437	0.750	0.741	0.750	0.741	0.777	1,399,207	0.7537	-1.18%
2018-11-28	0	0.850	0.820	0.850	0.830	0.870	1,100,000	925,100	0.8410	0.759	0.733	0.759	0.741	0.777	1,231,303	0.7513	-1.16%
2018-11-27	0	0.860	0.850	0.870	0.800	0.990	3,610,000	3,009,300	0.8336	0.768	0.759	0.777	0.715	0.884	4,040,911	0.7447	3.61%
2018-11-26	0	0.830	0.800	0.830	0.800	0.830	490,000	397,000	0.8102	0.741	0.715	0.741	0.715	0.741	548,489	0.7238	1.22%
2018-11-23	0	0.820	0.790	0.830	0.810	0.900	2,580,000	2,106,400	0.8164	0.733	0.706	0.741	0.724	0.804	2,887,964	0.7294	0.00%
2018-11-22	0	0.820	0.800	0.820	0.800	0.860	5,550,000	4,533,600	0.8169	0.733	0.715	0.733	0.715	0.768	6,212,481	0.7298	-2.38%
2018-11-21	0	0.840	0.810	0.840	0.830	0.870	1,100,000	925,700	0.8415	0.750	0.724	0.750	0.741	0.777	1,231,303	0.7518	0.00%
2018-11-20	0	0.840	0.820	0.840	0.780	0.900	1,080,000	901,300	0.8345	0.750	0.733	0.750	0.697	0.804	1,208,915	0.7455	-3.45%
2018-11-19	0	0.870	0.830	0.870	0.840	0.890	270,000	236,800	0.8770	0.777	0.741	0.777	0.750	0.795	302,229	0.7835	3.57%
2018-11-16	0	0.840	0.800	0.860	0.840	0.930	480,000	422,200	0.8796	0.750	0.715	0.768	0.750	0.831	537,296	0.7858	-1.18%
2018-11-15	0	0.850	0.830	0.860	0.840	0.940	390,000	338,800	0.8687	0.759	0.741	0.768	0.750	0.840	436,553	0.7761	-2.30%
2018-11-14	0	0.870	0.870	0.890	0.870	0.920	920,000	821,600	0.8930	0.777	0.777	0.795	0.777	0.822	1,029,817	0.7978	-1.14%
2018-11-13	0	0.880	0.870	0.890	0.880	0.930	750,000	670,900	0.8945	0.786	0.777	0.795	0.786	0.831	839,524	0.7991	-1.12%
2018-11-12	0	0.890	0.880	0.900	0.890	0.940	940,000	848,300	0.9024	0.795	0.786	0.804	0.795	0.840	1,052,204	0.8062	-1.11%
2018-11-09	0	0.900	0.890	0.910	0.890	0.940	1,710,000	1,553,900	0.9087	0.804	0.795	0.813	0.795	0.840	1,914,116	0.8118	-1.10%
2018-11-08	0	0.910	0.900	0.920	0.870	0.940	2,940,000	2,676,900	0.9105	0.813	0.804	0.822	0.777	0.840	3,290,936	0.8134	5.81%
2018-11-07	0	0.860	0.850	0.860	0.850	0.910	1,040,000	910,000	0.8750	0.768	0.759	0.768	0.759	0.813	1,164,141	0.7817	-1.15%
2018-11-06	0	0.870	0.860	0.870	0.870	0.920	1,270,000	1,147,800	0.9038	0.777	0.768	0.777	0.777	0.822	1,421,595	0.8074	1.16%
2018-11-05	0	0.860	0.850	0.870	0.840	0.930	3,640,000	3,160,400	0.8682	0.768	0.759	0.777	0.750	0.831	4,074,492	0.7757	2.38%
2018-11-02	0	0.840	0.840	0.850	0.840	0.890	3,670,000	3,101,900	0.8452	0.750	0.750	0.759	0.750	0.795	4,108,073	0.7551	0.00%
2018-11-01	0	0.840	0.840	0.850	0.830	0.870	2,980,000	2,492,800	0.8365	0.750	0.750	0.759	0.741	0.777	3,335,711	0.7473	2.44%
2018-10-31	0	0.820	0.810	0.820	0.810	0.840	2,400,000	1,987,600	0.8282	0.733	0.724	0.733	0.724	0.750	2,686,478	0.7399	-1.20%
2018-10-30	0	0.830	0.800	0.840	0.830	0.850	2,480,000	2,079,700	0.8386	0.741	0.715	0.750	0.741	0.759	2,776,028	0.7492	0.00%
2018-10-29	0	0.830	0.800	0.850	0.800	0.870	3,620,000	2,997,400	0.8280	0.741	0.715	0.759	0.715	0.777	4,052,105	0.7397	-2.35%
2018-10-26	0	0.850	0.800	0.860	0.850	0.850	1,340,000	1,139,000	0.8500	0.759	0.715	0.768	0.759	0.759	1,499,950	0.7594	0.00%
2018-10-25	0	0.850	0.830	0.860	0.850	0.850	1,200,000	1,020,000	0.8500	0.759	0.741	0.768	0.759	0.759	1,343,239	0.7594	-1.16%
2018-10-24	0	0.860	0.820	0.870	0.830	0.860	2,500,000	2,123,000	0.8492	0.768	0.733	0.777	0.741	0.768	2,798,415	0.7586	-2.27%
2018-10-23	0	0.880	0.830	0.880	0.820	0.890	190,000	160,400	0.8442	0.786	0.741	0.786	0.733	0.795	212,680	0.7542	2.33%
2018-10-22	0	0.860	0.800	0.860	0.860	0.990	280,000	251,200	0.8971	0.768	0.715	0.768	0.768	0.884	313,422	0.8015	0.00%
2018-10-19	0	0.860	0.860	0.870	0.840	0.880	410,000	346,800	0.8459	0.768	0.768	0.777	0.750	0.786	458,940	0.7557	0.00%
2018-10-18	0	0.860	0.850	0.860	0.840	0.880	250,000	214,400	0.8576	0.768	0.759	0.768	0.750	0.786	279,841	0.7661	-1.15%
2018-10-16	0	0.870	0.850	0.870	0.860	0.890	600,000	529,100	0.8818	0.777	0.759	0.777	0.768	0.795	671,620	0.7878	-1.14%
2018-10-15	0	0.880	0.800	0.880	0.770	1.000	160,000	140,700	0.8794	0.786	0.715	0.786	0.688	0.893	179,099	0.7856	12.82%
2018-10-12	0	0.780	0.770	0.780	-	-	90,000	71,100	0.7900	0.697	0.688	0.697	-	-	100,743	0.7058	-1.27%
2018-10-11	0	0.790	0.780	0.800	0.790	0.800	770,000	609,400	0.7914	0.706	0.697	0.715	0.706	0.715	861,912	0.7070	-5.95%
2018-10-10	0	0.840	0.820	0.850	0.800	0.840	530,000	441,800	0.8336	0.750	0.733	0.759	0.715	0.750	593,264	0.7447	-1.18%
2018-10-09	0	0.850	0.830	0.850	-	-	380,000	319,200	0.8400	0.759	0.741	0.759	-	-	425,359	0.7504	0.00%
2018-10-08	0	0.850	0.830	0.850	0.830	0.850	1,220,000	1,036,100	0.8493	0.759	0.741	0.759	0.741	0.759	1,365,626	0.7587	-2.30%
2018-10-05	0	0.870	0.840	0.870	0.830	0.870	1,560,000	1,338,400	0.8579	0.777	0.750	0.777	0.741	0.777	1,746,211	0.7665	-1.14%
2018-10-04	0	0.880	0.830	0.880	0.870	0.880	4,360,000	3,828,800	0.8782	0.786	0.741	0.786	0.777	0.786	4,880,436	0.7845	3.53%
2018-10-03	0	0.850	0.840	0.850	0.830	0.850	2,320,000	1,933,900	0.8336	0.759	0.750	0.759	0.741	0.759	2,596,929	0.7447	-1.16%
2018-10-02	0	0.860	0.830	0.860	0.860	0.880	1,400,000	1,217,900	0.8699	0.768	0.741	0.768	0.768	0.786	1,567,112	0.7772	-1.15%
2018-09-28	0	0.870	0.830	0.870	0.870	0.890	650,000	563,500	0.8669	0.777	0.741	0.777	0.777	0.795	727,588	0.7745	3.57%
2018-09-27	0	0.840	0.830	0.880	0.840	0.840	10,000	8,400	0.8400	0.750	0.741	0.786	0.750	0.750	11,194	0.7504	-3.45%
2018-09-26	0	0.870	0.850	0.870	0.870	0.910	440,000	396,500	0.9011	0.777	0.759	0.777	0.777	0.813	492,521	0.8050	0.00%
2018-09-24	0	0.870	0.840	0.880	0.830	0.950	3,710,000	3,164,200	0.8529	0.777	0.750	0.786	0.741	0.849	4,152,848	0.7619	1.16%
2018-09-21	0	0.860	0.820	0.860	0.850	0.880	470,000	400,900	0.8530	0.768	0.733	0.768	0.759	0.786	526,102	0.7620	2.38%
2018-09-20	0	0.840	0.810	0.840	0.810	0.850	1,330,000	1,112,700	0.8366	0.750	0.724	0.750	0.724	0.759	1,488,757	0.7474	-2.33%
2018-09-19	0	0.860	0.830	0.860	0.850	0.900	960,000	853,000	0.8885	0.768	0.741	0.768	0.759	0.804	1,074,591	0.7938	2.38%
2018-09-18	0	0.840	0.820	0.830	0.830	0.840	1,310,000	1,087,600	0.8302	0.750	0.733	0.741	0.741	0.750	1,466,369	0.7417	-1.18%
2018-09-17	0	0.850	0.830	0.850	0.830	0.880	1,400,000	1,176,500	0.8404	0.759	0.741	0.759	0.741	0.786	1,567,112	0.7507	0.00%
2018-09-14	0	0.850	0.840	0.850	0.830	0.890	5,040,000	4,326,100	0.8584	0.759	0.750	0.759	0.741	0.795	5,641,604	0.7668	0.00%
2018-09-13	0	0.850	0.820	0.850	0.750	0.880	910,000	715,400	0.7862	0.759	0.733	0.759	0.670	0.786	1,018,623	0.7023	14.86%
2018-09-12	0	0.740	0.720	0.730	0.690	0.750	7,130,000	5,046,400	0.7078	0.661	0.643	0.652	0.616	0.670	7,981,079	0.6323	-1.33%
2018-09-11	0	0.750	0.710	0.770	0.710	1.010	2,370,000	2,048,000	0.8641	0.670	0.634	0.688	0.634	0.902	2,652,897	0.7720	-16.67%
2018-09-10	0	0.900	0.880	0.910	0.880	0.920	2,480,000	2,228,900	0.8988	0.804	0.786	0.813	0.786	0.822	2,776,028	0.8029	1.12%
2018-09-07	0	0.890	0.860	0.890	0.860	0.930	3,180,000	2,816,900	0.8858	0.795	0.768	0.795	0.768	0.831	3,559,584	0.7914	-1.11%
2018-09-06	0	0.900	0.870	0.900	0.880	0.930	1,090,000	971,700	0.8915	0.804	0.777	0.804	0.786	0.831	1,220,109	0.7964	-4.26%
2018-09-05	0	0.940	0.900	0.950	0.900	0.970	650,000	597,700	0.9195	0.840	0.804	0.849	0.804	0.867	727,588	0.8215	0.00%
2018-09-04	0	0.940	0.900	0.940	0.920	0.940	1,090,000	1,024,400	0.9398	0.840	0.804	0.840	0.822	0.840	1,220,109	0.8396	0.00%
2018-09-03	0	0.940	0.910	0.950	0.920	0.940	40,000	37,400	0.9350	0.840	0.813	0.849	0.822	0.840	44,775	0.8353	-2.08%
2018-08-31	0	0.960	0.900	0.970	0.880	0.960	1,120,000	1,071,600	0.9568	0.858	0.804	0.867	0.786	0.858	1,253,690	0.8548	1.05%
2018-08-30	0	0.950	0.930	0.950	0.900	0.960	170,000	158,200	0.9306	0.849	0.831	0.849	0.804	0.858	190,292	0.8314	-2.06%
2018-08-29	0	0.970	0.930	0.970	0.930	0.980	1,020,000	982,500	0.9632	0.867	0.831	0.867	0.831	0.875	1,141,753	0.8605	-2.02%
2018-08-28	0	0.990	0.970	0.990	0.970	1.030	470,000	465,000	0.9894	0.884	0.867	0.884	0.867	0.920	526,102	0.8839	2.06%
2018-08-27	0	0.970	0.950	0.970	0.960	1.020	870,000	865,500	0.9948	0.867	0.849	0.867	0.858	0.911	973,848	0.8887	1.04%
2018-08-24	0	0.960	0.910	0.970	0.800	1.030	1,470,000	1,392,600	0.9473	0.858	0.813	0.867	0.715	0.920	1,645,468	0.8463	-1.03%
2018-08-23	0	0.970	0.960	0.970	0.970	1.080	690,000	710,700	1.0300	0.867	0.858	0.867	0.867	0.965	772,363	0.9202	-2.02%
2018-08-22	0	0.990	0.980	0.990	0.980	1.030	890,000	893,600	1.0040	0.884	0.875	0.884	0.875	0.920	996,236	0.8970	-1.98%
2018-08-21	0	1.010	1.010	1.020	1.010	1.040	100,000	102,000	1.0200	0.902	0.902	0.911	0.902	0.929	111,937	0.9112	-5.61%
2018-08-20	0	1.070	1.020	1.070	1.000	1.100	330,000	342,600	1.0382	0.956	0.911	0.956	0.893	0.983	369,391	0.9275	0.94%
2018-08-17	0	1.060	1.040	1.060	1.030	1.160	330,000	347,300	1.0524	0.947	0.929	0.947	0.920	1.036	369,391	0.9402	0.95%
2018-08-16	0	1.050	1.020	1.050	-	-	0	0	-	0.938	0.911	0.938	-	-	0	-	0.00%
2018-08-15	0	1.050	1.020	1.050	1.010	1.060	2,340,000	2,417,300	1.0330	0.938	0.911	0.938	0.902	0.947	2,619,316	0.9229	0.96%
2018-08-14	0	1.040	1.000	1.040	1.000	1.040	570,000	585,800	1.0277	0.929	0.893	0.929	0.893	0.929	638,039	0.9181	-2.80%
2018-08-13	0	1.070	1.000	1.070	1.050	1.070	1,720,000	1,806,400	1.0502	0.956	0.893	0.956	0.938	0.956	1,925,309	0.9382	0.00%
2018-08-10	0	1.070	0.930	1.070	1.050	1.070	70,000	73,700	1.0529	0.956	0.831	0.956	0.938	0.956	78,356	0.9406	0.00%
2018-08-09	0	1.070	1.050	1.070	1.070	1.070	810,000	866,700	1.0700	0.956	0.938	0.956	0.956	0.956	906,686	0.9559	-1.83%
2018-08-08	0	1.090	1.040	1.090	1.090	1.090	1,210,000	1,310,300	1.0829	0.974	0.929	0.974	0.974	0.974	1,354,433	0.9674	1.87%
2018-08-07	0	1.080	1.040	1.080	1.040	1.080	2,050,000	2,199,100	1.0727	0.956	0.920	0.956	0.920	0.956	2,316,146	0.9495	0.00%
2018-08-06	0	1.080	1.050	1.080	1.050	1.090	5,120,000	5,503,700	1.0749	0.956	0.929	0.956	0.929	0.965	5,784,716	0.9514	-0.92%
2018-08-03	0	1.090	1.050	1.090	1.050	1.090	5,880,000	6,314,800	1.0739	0.965	0.929	0.965	0.929	0.965	6,643,385	0.9505	4.81%
2018-08-02	0	1.040	1.040	1.080	1.030	1.040	20,000	20,700	1.0350	0.920	0.920	0.956	0.912	0.920	22,597	0.9161	-5.45%
2018-08-01	0	1.100	1.070	1.100	1.060	1.130	790,000	866,600	1.0970	0.974	0.947	0.974	0.938	1.000	892,564	0.9709	-3.51%
2018-07-31	0	1.140	1.080	1.140	1.000	1.140	500,000	527,900	1.0558	1.009	0.956	1.009	0.885	1.009	564,914	0.9345	8.57%
2018-07-30	0	1.050	1.030	1.050	1.030	1.070	1,040,000	1,089,500	1.0476	0.929	0.912	0.929	0.912	0.947	1,175,020	0.9272	0.00%
2018-07-27	0	1.050	1.030	1.050	1.050	1.050	110,000	115,500	1.0500	0.929	0.912	0.929	0.929	0.929	124,281	0.9293	-2.78%
2018-07-26	0	1.080	1.050	1.090	1.050	1.230	970,000	1,038,800	1.0709	0.956	0.929	0.965	0.929	1.089	1,095,932	0.9479	2.86%
2018-07-25	0	1.050	1.040	1.060	1.040	1.110	4,050,000	4,267,500	1.0537	0.929	0.920	0.938	0.920	0.982	4,575,801	0.9326	-1.87%
2018-07-24	0	1.070	1.040	1.070	1.050	1.140	3,440,000	3,707,900	1.0779	0.947	0.920	0.947	0.929	1.009	3,886,606	0.9540	1.90%
2018-07-23	0	1.050	1.020	1.050	1.030	1.070	2,820,000	2,992,800	1.0613	0.929	0.903	0.929	0.912	0.947	3,186,113	0.9393	-0.94%
2018-07-20	0	1.060	1.020	1.060	1.020	1.060	30,000	31,200	1.0400	0.938	0.903	0.938	0.903	0.938	33,895	0.9205	-1.85%
2018-07-19	0	1.080	1.030	1.080	1.040	1.090	2,570,000	2,724,400	1.0601	0.956	0.912	0.956	0.920	0.965	2,903,656	0.9383	3.85%
2018-07-18	0	1.040	1.030	1.040	1.030	1.090	2,200,000	2,333,900	1.0609	0.920	0.912	0.920	0.912	0.965	2,485,620	0.9390	-2.80%
2018-07-17	0	1.070	1.030	1.080	1.030	1.110	230,000	242,400	1.0539	0.947	0.912	0.956	0.912	0.982	259,860	0.9328	-1.83%
2018-07-16	0	1.090	1.080	1.100	1.090	1.150	1,370,000	1,500,100	1.0950	0.965	0.956	0.974	0.965	1.018	1,547,863	0.9691	1.87%
2018-07-13	0	1.070	1.060	1.080	1.030	1.080	1,350,000	1,440,000	1.0667	0.947	0.938	0.956	0.912	0.956	1,525,267	0.9441	2.88%
2018-07-12	0	1.040	1.040	1.070	1.030	1.090	510,000	542,400	1.0635	0.920	0.920	0.947	0.912	0.965	576,212	0.9413	0.00%
2018-07-11	0	1.040	1.020	1.050	1.040	1.100	2,110,000	2,231,800	1.0577	0.920	0.903	0.929	0.920	0.974	2,383,936	0.9362	-5.45%
2018-07-10	0	1.100	1.060	1.100	1.080	1.100	690,000	752,200	1.0901	0.974	0.938	0.974	0.956	0.974	779,581	0.9649	0.00%
2018-07-09	0	1.100	1.090	1.100	1.100	1.150	50,000	56,100	1.1220	0.974	0.965	0.974	0.974	1.018	56,491	0.9931	0.92%
2018-07-06	0	1.090	1.050	1.100	1.030	1.170	3,050,000	3,304,400	1.0834	0.965	0.929	0.974	0.912	1.036	3,445,973	0.9589	0.93%
2018-07-05	0	1.080	1.060	1.080	1.020	1.130	1,250,000	1,336,300	1.0690	0.956	0.938	0.956	0.903	1.000	1,412,284	0.9462	1.89%
2018-07-04	0	1.060	1.050	1.060	1.050	1.190	1,860,000	2,050,500	1.1024	0.938	0.929	0.938	0.929	1.053	2,101,479	0.9757	-6.19%
2018-07-03	0	1.130	1.130	1.170	1.120	1.210	610,000	703,500	1.1533	1.000	1.000	1.036	0.991	1.071	689,195	1.0208	-3.42%
2018-06-29	0	1.170	1.170	1.190	1.170	1.230	1,240,000	1,482,600	1.1956	1.036	1.036	1.053	1.036	1.089	1,400,986	1.0583	-0.85%
2018-06-28	0	1.180	1.180	1.200	1.170	1.330	900,000	1,097,200	1.2191	1.044	1.044	1.062	1.036	1.177	1,016,845	1.0790	0.85%
2018-06-27	0	1.170	1.160	1.180	1.170	1.240	1,080,000	1,303,100	1.2066	1.036	1.027	1.044	1.036	1.098	1,220,214	1.0679	-2.50%
2018-06-26	0	1.200	1.190	1.230	1.190	1.250	2,820,000	3,485,300	1.2359	1.062	1.053	1.089	1.053	1.106	3,186,113	1.0939	-1.64%
2018-06-25	0	1.220	1.190	1.240	1.200	1.290	6,080,000	7,663,300	1.2604	1.080	1.053	1.098	1.062	1.142	6,869,350	1.1156	-6.15%
2018-06-22	0	1.300	1.270	1.300	1.210	1.400	6,580,000	8,228,100	1.2505	1.151	1.124	1.151	1.071	1.239	7,434,264	1.1068	6.56%
2018-06-21	0	1.220	1.190	1.220	1.200	1.220	3,180,000	3,846,300	1.2095	1.080	1.053	1.080	1.062	1.080	3,592,851	1.0705	0.83%
2018-06-20	0	1.210	1.190	1.210	1.190	1.210	380,000	455,900	1.1997	1.071	1.053	1.071	1.053	1.071	429,334	1.0619	0.00%
2018-06-19	0	1.210	1.160	1.210	1.140	1.210	290,000	341,700	1.1783	1.071	1.027	1.071	1.009	1.071	327,650	1.0429	0.00%
2018-06-15	0	1.210	1.200	1.220	1.210	1.270	4,840,000	5,890,700	1.2171	1.071	1.062	1.080	1.071	1.124	5,468,364	1.0772	-0.82%
2018-06-14	0	1.220	1.200	1.220	1.210	1.220	2,590,000	3,144,600	1.2141	1.080	1.062	1.080	1.071	1.080	2,926,253	1.0746	0.00%
2018-06-13	0	1.220	1.210	1.230	1.200	1.230	200,000	241,400	1.2070	1.080	1.071	1.089	1.062	1.089	225,965	1.0683	-0.81%
2018-06-12	0	1.230	1.200	1.230	1.200	1.270	160,000	195,100	1.2194	1.089	1.062	1.089	1.062	1.124	180,772	1.0793	0.82%
2018-06-11	0	1.220	1.220	1.230	1.200	1.290	1,400,000	1,718,000	1.2271	1.080	1.080	1.089	1.062	1.142	1,581,758	1.0861	-3.17%
2018-06-08	0	1.260	1.230	1.260	1.230	1.270	140,000	175,300	1.2521	1.115	1.089	1.115	1.089	1.124	158,176	1.1083	0.80%
2018-06-07	0	1.250	1.230	1.250	1.250	1.280	800,000	1,013,800	1.2673	1.106	1.089	1.106	1.106	1.133	903,862	1.1216	1.63%
2018-06-06	0	1.230	1.230	1.260	1.230	1.290	1,700,000	2,153,200	1.2666	1.089	1.089	1.115	1.089	1.142	1,920,706	1.1210	-3.91%
2018-06-05	0	1.280	1.240	1.280	1.250	1.300	2,060,000	2,620,700	1.2722	1.133	1.098	1.133	1.106	1.151	2,327,444	1.1260	3.23%
2018-06-04	0	1.240	1.280	1.290	1.220	1.320	2,220,000	2,793,100	1.2582	1.098	1.133	1.142	1.080	1.168	2,508,217	1.1136	-2.36%
2018-06-01	0	1.270	1.230	1.270	1.240	1.330	2,530,000	3,185,500	1.2591	1.124	1.089	1.124	1.098	1.177	2,858,463	1.1144	0.79%
2018-05-31	0	1.260	1.210	1.260	1.220	1.270	620,000	780,000	1.2581	1.115	1.071	1.115	1.080	1.124	700,493	1.1135	0.00%
2018-05-30	0	1.260	1.220	1.270	1.230	1.320	970,002	1,223,802	1.2616	1.115	1.080	1.124	1.089	1.168	1,095,935	1.1167	2.44%
2018-05-29	0	1.230	1.220	1.230	1.200	1.230	1,170,000	1,425,900	1.2187	1.089	1.080	1.089	1.062	1.089	1,321,898	1.0787	0.82%
2018-05-28	0	1.220	1.220	1.240	1.220	1.250	1,250,000	1,539,700	1.2318	1.080	1.080	1.098	1.080	1.106	1,412,284	1.0902	-2.40%
2018-05-25	0	1.250	1.200	1.250	1.200	1.250	700,000	867,300	1.2390	1.106	1.062	1.106	1.062	1.106	790,879	1.0966	0.00%
2018-05-24	0	1.250	1.200	1.250	1.200	1.290	280,000	356,800	1.2743	1.106	1.062	1.106	1.062	1.142	316,352	1.1279	1.63%
2018-05-23	0	1.230	1.210	1.230	1.210	1.240	1,400,000	1,729,300	1.2352	1.089	1.071	1.089	1.071	1.098	1,581,758	1.0933	-1.60%
2018-05-21	0	1.250	1.220	1.250	1.240	1.260	1,630,000	2,029,600	1.2452	1.106	1.080	1.106	1.098	1.115	1,841,619	1.1021	1.63%
2018-05-18	0	1.230	1.220	1.230	1.230	1.250	780,000	969,500	1.2429	1.089	1.080	1.089	1.089	1.106	881,265	1.1001	-3.15%
2018-05-17	0	1.270	1.220	1.270	1.230	1.290	1,260,000	1,587,200	1.2597	1.124	1.080	1.124	1.089	1.142	1,423,582	1.1149	0.79%
2018-05-16	0	1.260	1.260	1.280	1.260	1.310	880,000	1,126,000	1.2795	1.115	1.115	1.133	1.115	1.159	994,248	1.1325	-1.56%
2018-05-15	0	1.280	1.230	1.280	1.250	1.310	2,640,000	3,364,300	1.2744	1.133	1.089	1.133	1.106	1.159	2,982,744	1.1279	-0.78%
2018-05-14	0	1.290	1.270	1.290	1.260	1.400	2,680,000	3,495,900	1.3044	1.142	1.124	1.142	1.115	1.239	3,027,937	1.1545	0.78%
2018-05-11	0	1.280	1.270	1.280	1.280	1.440	3,000,000	3,975,200	1.3251	1.133	1.124	1.133	1.133	1.275	3,389,482	1.1728	1.59%
2018-05-10	0	1.260	1.230	1.260	1.230	1.260	2,230,000	2,770,400	1.2423	1.115	1.089	1.115	1.089	1.115	2,519,515	1.0996	1.61%
2018-05-09	0	1.240	1.230	1.240	1.210	1.280	2,720,000	3,378,200	1.2420	1.098	1.089	1.098	1.071	1.133	3,073,130	1.0993	1.64%
2018-05-08	0	1.220	1.200	1.220	1.200	1.220	1,880,000	2,274,900	1.2101	1.080	1.062	1.080	1.062	1.080	2,124,075	1.0710	0.00%
2018-05-07	0	1.220	1.200	1.230	1.200	1.290	2,410,000	3,002,600	1.2459	1.080	1.062	1.089	1.062	1.142	2,722,884	1.1027	-3.17%
2018-05-04	0	1.260	1.230	1.280	1.200	1.330	2,530,000	3,255,300	1.2867	1.115	1.089	1.133	1.062	1.177	2,858,463	1.1388	-2.33%
2018-05-03	0	1.290	1.250	1.280	1.170	1.290	2,830,000	3,499,100	1.2364	1.142	1.106	1.133	1.036	1.142	3,197,411	1.0944	7.50%
2018-05-02	0	1.200	1.180	1.200	1.100	1.240	2,120,000	2,453,600	1.1574	1.062	1.044	1.062	0.974	1.098	2,395,234	1.0244	11.11%
2018-04-30	0	1.080	1.070	1.080	1.070	1.100	650,000	706,000	1.0862	0.956	0.947	0.956	0.947	0.974	734,388	0.9613	1.89%
2018-04-27	0	1.060	1.050	1.100	1.020	1.140	1,960,000	2,064,500	1.0533	0.938	0.929	0.974	0.903	1.009	2,214,462	0.9323	4.95%
2018-04-26	0	1.010	1.010	1.020	1.000	1.020	670,000	676,500	1.0097	0.894	0.894	0.903	0.885	0.903	756,984	0.8937	-0.98%
2018-04-25	0	1.020	1.000	1.020	1.000	1.020	3,010,000	3,013,600	1.0012	0.903	0.885	0.903	0.885	0.903	3,400,780	0.8861	0.99%
2018-04-24	0	1.010	0.990	1.010	0.990	1.030	1,500,000	1,511,600	1.0077	0.894	0.876	0.894	0.876	0.912	1,694,741	0.8919	0.00%
2018-04-23	0	1.010	1.000	1.010	1.010	1.030	1,030,000	1,051,000	1.0204	0.894	0.885	0.894	0.894	0.912	1,163,722	0.9031	1.00%
2018-04-20	0	1.000	1.000	1.010	1.000	1.020	1,040,000	1,051,800	1.0113	0.885	0.885	0.894	0.885	0.903	1,175,020	0.8951	-1.96%
2018-04-19	0	1.020	1.000	1.020	1.000	1.020	2,520,000	2,541,100	1.0084	0.903	0.885	0.903	0.885	0.903	2,847,165	0.8925	0.99%
2018-04-18	0	1.010	1.000	1.010	1.000	1.040	330,000	334,500	1.0136	0.894	0.885	0.894	0.885	0.920	372,843	0.8972	-0.98%
2018-04-17	0	1.020	1.010	1.020	1.000	1.050	1,970,000	2,012,500	1.0216	0.903	0.894	0.903	0.885	0.929	2,225,760	0.9042	-0.97%
2018-04-16	0	1.030	1.020	1.030	1.010	1.030	810,000	828,600	1.0230	0.912	0.903	0.912	0.894	0.912	915,160	0.9054	0.00%
2018-04-13	0	1.030	1.000	1.030	0.990	1.090	1,950,000	1,996,200	1.0237	0.912	0.885	0.912	0.876	0.965	2,203,163	0.9061	-0.96%
2018-04-12	0	1.040	1.020	1.040	1.020	1.090	1,220,000	1,265,200	1.0370	0.920	0.903	0.920	0.903	0.965	1,378,389	0.9179	-6.31%
2018-04-11	0	1.110	1.080	1.110	1.080	1.140	990,000	1,088,000	1.0990	0.982	0.956	0.982	0.956	1.009	1,118,529	0.9727	0.00%
2018-04-10	0	1.110	1.080	1.110	1.100	1.180	610,000	677,500	1.1107	0.982	0.956	0.982	0.974	1.044	689,195	0.9830	0.91%
2018-04-09	0	1.100	1.040	1.100	1.030	1.170	1,320,000	1,425,300	1.0798	0.974	0.920	0.974	0.912	1.036	1,491,372	0.9557	-1.79%
2018-04-06	0	1.120	1.100	1.120	1.100	1.250	1,300,000	1,489,600	1.1458	0.991	0.974	0.991	0.974	1.106	1,468,776	1.0142	4.67%
2018-04-04	0	1.070	1.070	1.080	1.020	1.100	1,800,000	1,916,500	1.0647	0.947	0.947	0.956	0.903	0.974	2,033,689	0.9424	0.00%
2018-04-03	0	1.070	1.050	1.070	1.080	1.210	2,840,000	3,233,700	1.1386	0.947	0.929	0.947	0.956	1.071	3,208,710	1.0078	-8.55%
2018-03-29	0	1.170	1.160	1.170	1.170	1.230	930,000	1,101,100	1.1840	1.036	1.027	1.036	1.036	1.089	1,050,739	1.0479	0.86%
2018-03-28	0	1.160	1.130	1.160	1.130	1.190	1,590,000	1,879,200	1.1819	1.027	1.000	1.027	1.000	1.053	1,796,425	1.0461	-2.52%
2018-03-27	0	1.190	1.180	1.190	1.160	1.230	1,390,000	1,664,200	1.1973	1.053	1.044	1.053	1.027	1.089	1,570,460	1.0597	0.85%
2018-03-26	0	1.180	1.150	1.180	1.120	1.240	730,000	869,300	1.1908	1.044	1.018	1.044	0.991	1.098	824,774	1.0540	0.85%
2018-03-23	0	1.170	1.150	1.170	1.140	1.200	2,090,000	2,455,500	1.1749	1.036	1.018	1.036	1.009	1.062	2,361,339	1.0399	-3.31%
2018-03-22	0	1.210	1.180	1.210	1.180	1.290	620,000	758,500	1.2234	1.071	1.044	1.071	1.044	1.142	700,493	1.0828	0.00%
2018-03-21	0	1.210	1.180	1.210	1.180	1.290	887,000	1,089,750	1.2286	1.071	1.044	1.071	1.044	1.142	1,002,157	1.0874	-3.20%
2018-03-20	0	1.250	1.230	1.250	1.230	1.260	360,000	450,200	1.2506	1.106	1.089	1.106	1.089	1.115	406,738	1.1069	0.00%
2018-03-19	0	1.250	1.230	1.250	1.230	1.300	2,490,000	3,139,000	1.2606	1.106	1.089	1.106	1.089	1.151	2,813,270	1.1158	-0.79%
2018-03-16	0	1.260	1.240	1.260	1.250	1.300	340,000	436,800	1.2847	1.115	1.098	1.115	1.106	1.151	384,141	1.1371	1.61%
2018-03-15	0	1.240	1.230	1.240	1.250	1.320	1,213,000	1,541,360	1.2707	1.098	1.089	1.098	1.106	1.168	1,370,481	1.1247	-2.36%
2018-03-14	0	1.270	1.260	1.270	1.220	1.300	810,000	1,033,700	1.2762	1.124	1.115	1.124	1.080	1.151	915,160	1.1295	0.00%
2018-03-13	0	1.270	1.240	1.270	1.250	1.290	900,000	1,148,800	1.2764	1.124	1.098	1.124	1.106	1.142	1,016,845	1.1298	-1.55%
2018-03-12	0	1.290	1.260	1.290	1.270	1.350	1,480,000	1,912,200	1.2920	1.142	1.115	1.142	1.124	1.195	1,672,144	1.1436	-0.77%
2018-03-09	0	1.300	1.260	1.300	1.290	1.300	100,000	129,800	1.2980	1.151	1.115	1.151	1.142	1.151	112,983	1.1488	0.00%
2018-03-08	0	1.300	1.290	1.300	1.290	1.300	300,000	387,800	1.2927	1.151	1.142	1.151	1.142	1.151	338,948	1.1441	-1.52%
2018-03-07	0	1.320	1.290	1.320	1.300	1.320	40,000	52,500	1.3125	1.168	1.142	1.168	1.151	1.168	45,193	1.1617	1.54%
2018-03-06	0	1.300	1.300	1.310	1.290	1.320	290,000	377,400	1.3014	1.151	1.151	1.159	1.142	1.168	327,650	1.1518	0.78%
2018-03-05	0	1.290	1.270	1.290	1.290	1.320	1,430,000	1,860,800	1.3013	1.142	1.124	1.142	1.142	1.168	1,615,653	1.1517	0.00%
2018-03-02	0	1.290	1.290	1.300	1.290	1.340	1,870,000	2,447,000	1.3086	1.142	1.142	1.151	1.142	1.186	2,112,777	1.1582	-0.77%
2018-03-01	0	1.300	1.290	1.300	1.270	1.360	600,000	780,200	1.3003	1.151	1.142	1.151	1.124	1.204	677,896	1.1509	-1.52%
2018-02-28	0	1.320	1.280	1.320	1.280	1.350	510,000	657,300	1.2888	1.168	1.133	1.168	1.133	1.195	576,212	1.1407	2.33%
2018-02-27	0	1.290	1.270	1.290	1.290	1.320	1,040,000	1,346,300	1.2945	1.142	1.124	1.142	1.142	1.168	1,175,020	1.1458	-3.01%
2018-02-26	0	1.330	1.300	1.330	1.300	1.350	560,000	738,700	1.3191	1.177	1.151	1.177	1.151	1.195	632,703	1.1675	2.31%
2018-02-23	0	1.300	1.290	1.340	1.300	1.390	3,510,000	4,747,300	1.3525	1.151	1.142	1.186	1.151	1.230	3,965,694	1.1971	0.00%
2018-02-22	0	1.300	1.290	1.300	1.280	1.350	730,000	960,100	1.3152	1.151	1.142	1.151	1.133	1.195	824,774	1.1641	-3.70%
2018-02-21	0	1.350	1.350	1.370	1.350	1.430	1,340,000	1,833,800	1.3685	1.195	1.195	1.213	1.195	1.266	1,513,969	1.2113	-3.57%
2018-02-20	0	1.400	1.370	1.400	1.290	1.480	1,650,000	2,286,700	1.3859	1.239	1.213	1.239	1.142	1.310	1,864,215	1.2266	2.19%
2018-02-15	0	1.370	1.330	1.370	1.310	1.420	570,000	782,600	1.3730	1.213	1.177	1.213	1.159	1.257	644,002	1.2152	-0.72%
2018-02-14	0	1.380	1.310	1.380	1.290	1.460	1,858,000	2,551,840	1.3734	1.221	1.159	1.221	1.142	1.292	2,099,219	1.2156	-1.43%
2018-02-13	0	1.400	1.380	1.410	1.380	1.500	1,032,000	1,451,500	1.4065	1.239	1.221	1.248	1.221	1.328	1,165,982	1.2449	1.45%
2018-02-12	0	1.380	1.370	1.380	1.300	1.530	650,000	928,000	1.4277	1.221	1.213	1.221	1.151	1.354	734,388	1.2636	1.47%
2018-02-09	0	1.360	1.330	1.360	1.340	1.400	1,250,000	1,703,200	1.3626	1.204	1.177	1.204	1.186	1.239	1,412,284	1.2060	-1.45%
2018-02-08	0	1.380	1.370	1.380	1.370	1.410	850,000	1,187,900	1.3975	1.221	1.213	1.221	1.213	1.248	960,353	1.2369	1.47%
2018-02-07	0	1.360	1.350	1.360	1.350	1.440	2,420,000	3,398,300	1.4043	1.204	1.195	1.204	1.195	1.275	2,734,182	1.2429	0.00%
2018-02-06	0	1.360	1.320	1.360	1.320	1.480	1,580,000	2,211,700	1.3998	1.204	1.168	1.204	1.168	1.310	1,785,127	1.2390	-6.85%
2018-02-05	0	1.460	1.450	1.460	1.420	1.540	1,010,000	1,474,300	1.4597	1.292	1.283	1.292	1.257	1.363	1,141,126	1.2920	3.55%
2018-02-02	0	1.410	1.400	1.410	1.100	1.510	17,870,000	25,221,800	1.4114	1.248	1.239	1.248	0.974	1.336	20,190,014	1.2492	-5.37%
2018-02-01	0	1.490	1.470	1.510	1.480	1.550	1,240,000	1,875,800	1.5127	1.319	1.301	1.336	1.310	1.372	1,400,986	1.3389	-3.25%
2018-01-31	0	1.540	1.520	1.540	1.520	1.560	1,410,000	2,172,300	1.5406	1.363	1.345	1.363	1.345	1.381	1,593,057	1.3636	-0.65%
2018-01-30	0	1.550	1.530	1.550	1.520	1.570	1,290,000	1,995,100	1.5466	1.372	1.354	1.372	1.345	1.390	1,457,477	1.3689	-0.64%
2018-01-29	0	1.560	1.540	1.560	1.540	1.580	650,000	1,015,100	1.5617	1.381	1.363	1.381	1.363	1.398	734,388	1.3822	-0.64%
2018-01-26	0	1.570	1.550	1.570	1.550	1.580	370,000	577,100	1.5597	1.390	1.372	1.390	1.372	1.398	418,036	1.3805	0.00%
2018-01-25	0	1.570	1.550	1.570	1.550	1.590	470,000	736,900	1.5679	1.390	1.372	1.390	1.372	1.407	531,019	1.3877	-0.63%
2018-01-24	0	1.580	1.570	1.580	1.560	1.600	1,130,000	1,791,500	1.5854	1.398	1.390	1.398	1.381	1.416	1,276,705	1.4032	0.00%
2018-01-23	0	1.580	1.590	1.600	1.550	1.700	3,100,000	4,986,300	1.6085	1.398	1.407	1.416	1.372	1.505	3,502,465	1.4237	1.28%
2018-01-22	0	1.560	1.560	1.570	1.550	1.600	1,400,000	2,192,900	1.5664	1.381	1.381	1.390	1.372	1.416	1,581,758	1.3864	-3.11%
2018-01-19	0	1.610	1.590	1.610	1.580	1.650	1,970,000	3,164,200	1.6062	1.425	1.407	1.425	1.398	1.460	2,225,760	1.4216	-0.62%
2018-01-18	0	1.620	1.600	1.630	1.590	1.670	510,000	821,700	1.6112	1.434	1.416	1.443	1.407	1.478	576,212	1.4260	0.00%
2018-01-17	0	1.620	1.610	1.620	1.610	1.680	2,500,000	4,081,500	1.6326	1.434	1.425	1.434	1.425	1.487	2,824,568	1.4450	-1.82%
2018-01-16	0	1.650	1.630	1.650	1.630	1.700	2,560,000	4,248,100	1.6594	1.460	1.443	1.460	1.443	1.505	2,892,358	1.4687	0.61%
2018-01-15	0	1.640	1.610	1.640	1.620	1.740	5,150,000	8,563,300	1.6628	1.452	1.425	1.452	1.434	1.540	5,818,611	1.4717	-4.09%
2018-01-12	0	1.710	1.690	1.710	1.690	1.790	6,720,000	11,591,000	1.7249	1.514	1.496	1.514	1.496	1.584	7,592,440	1.5267	1.18%
2018-01-11	0	1.690	1.680	1.700	1.670	1.710	4,320,000	7,295,100	1.6887	1.496	1.487	1.505	1.478	1.514	4,880,854	1.4946	-1.17%
2018-01-10	0	1.710	1.670	1.710	1.680	1.790	3,470,000	5,994,700	1.7276	1.514	1.478	1.514	1.487	1.584	3,920,501	1.5291	-4.47%
2018-01-09	0	1.790	1.720	1.790	1.700	1.810	6,670,000	11,627,100	1.7432	1.584	1.522	1.584	1.505	1.602	7,535,948	1.5429	0.56%
2018-01-08	0	1.780	1.760	1.790	1.740	1.850	3,650,000	6,533,800	1.7901	1.575	1.558	1.584	1.540	1.637	4,123,870	1.5844	-1.11%
2018-01-05	0	1.800	1.780	1.800	1.710	1.800	3,740,000	6,479,700	1.7325	1.593	1.575	1.593	1.514	1.593	4,225,554	1.5335	4.05%
2018-01-04	0	1.730	1.710	1.730	1.700	1.820	2,730,000	4,722,500	1.7299	1.531	1.514	1.531	1.505	1.611	3,084,429	1.5311	0.58%
2018-01-03	0	1.720	1.700	1.720	1.620	1.740	6,210,000	10,456,500	1.6838	1.522	1.505	1.522	1.434	1.540	7,016,228	1.4903	4.88%
2018-01-02	0	1.640	1.620	1.640	1.580	1.650	4,110,000	6,620,300	1.6108	1.452	1.434	1.452	1.398	1.460	4,643,590	1.4257	3.80%
2017-12-29	0	1.580	1.560	1.580	1.560	1.600	620,000	980,600	1.5816	1.398	1.381	1.398	1.381	1.416	700,493	1.3999	-1.25%
2017-12-28	0	1.600	1.580	1.600	1.570	1.600	2,130,000	3,382,900	1.5882	1.416	1.398	1.416	1.390	1.416	2,406,532	1.4057	0.63%
2017-12-27	0	1.590	1.580	1.590	1.550	1.610	2,350,000	3,721,100	1.5834	1.407	1.398	1.407	1.372	1.425	2,655,094	1.4015	1.92%
2017-12-22	0	1.560	1.530	1.560	1.530	1.590	510,000	795,800	1.5604	1.381	1.354	1.381	1.354	1.407	576,212	1.3811	0.00%
2017-12-21	0	1.560	1.550	1.570	1.540	1.590	420,000	652,900	1.5545	1.381	1.372	1.390	1.363	1.407	474,527	1.3759	-0.64%
2017-12-20	0	1.570	1.550	1.570	1.540	1.570	1,020,000	1,583,800	1.5527	1.390	1.372	1.390	1.363	1.390	1,152,424	1.3743	0.64%
2017-12-19	0	1.560	1.550	1.560	1.530	1.580	1,320,000	2,044,600	1.5489	1.381	1.372	1.381	1.354	1.398	1,491,372	1.3710	-0.64%
2017-12-18	0	1.570	1.550	1.570	1.560	1.620	390,000	614,000	1.5744	1.390	1.372	1.390	1.381	1.434	440,633	1.3935	-0.63%
2017-12-15	0	1.580	1.570	1.580	1.560	1.600	650,000	1,024,100	1.5755	1.398	1.390	1.398	1.381	1.416	734,388	1.3945	0.00%
2017-12-14	0	1.580	1.570	1.580	1.560	1.600	3,350,000	5,291,800	1.5796	1.398	1.390	1.398	1.381	1.416	3,784,922	1.3981	0.00%
2017-12-13	0	1.580	1.570	1.580	1.540	1.610	3,790,000	5,927,200	1.5639	1.398	1.390	1.398	1.363	1.425	4,282,046	1.3842	0.64%
2017-12-12	0	1.570	1.560	1.570	1.560	1.690	5,200,000	8,296,300	1.5954	1.390	1.381	1.390	1.381	1.496	5,875,102	1.4121	-1.87%
2017-12-11	0	1.600	1.590	1.600	1.580	1.620	11,950,000	19,154,500	1.6029	1.416	1.407	1.416	1.398	1.434	13,501,436	1.4187	1.91%
2017-12-08	0	1.570	1.560	1.580	1.520	1.630	6,640,000	10,317,600	1.5539	1.390	1.381	1.398	1.345	1.443	7,502,053	1.3753	2.61%
2017-12-07	0	1.530	1.510	1.530	1.500	1.540	3,620,000	5,501,800	1.5198	1.354	1.336	1.354	1.328	1.363	4,089,975	1.3452	1.32%
2017-12-06	0	1.510	1.490	1.510	1.490	1.540	5,550,000	8,389,100	1.5115	1.336	1.319	1.336	1.319	1.363	6,270,542	1.3379	0.00%
2017-12-05	0	1.510	1.500	1.510	1.480	1.550	4,380,000	6,605,100	1.5080	1.336	1.328	1.336	1.310	1.372	4,948,644	1.3347	0.00%
2017-12-04	0	1.510	1.500	1.510	1.500	1.550	3,970,000	6,015,600	1.5153	1.336	1.328	1.336	1.328	1.372	4,485,414	1.3411	-0.66%
2017-12-01	0	1.520	1.500	1.520	1.470	1.580	3,750,000	5,695,900	1.5189	1.345	1.328	1.345	1.301	1.398	4,236,852	1.3444	-1.30%
2017-11-30	0	1.540	1.520	1.540	1.500	1.550	2,460,000	3,768,600	1.5320	1.363	1.345	1.363	1.328	1.372	2,779,375	1.3559	1.99%
2017-11-29	0	1.510	1.510	1.520	1.510	1.560	1,340,000	2,046,800	1.5275	1.336	1.336	1.345	1.336	1.381	1,513,969	1.3519	-1.95%
2017-11-28	0	1.540	1.520	1.540	1.500	1.570	2,990,000	4,613,100	1.5428	1.363	1.345	1.363	1.328	1.390	3,378,184	1.3656	-1.28%
2017-11-27	0	1.560	1.550	1.560	1.500	1.580	3,390,000	5,262,300	1.5523	1.381	1.372	1.381	1.328	1.398	3,830,115	1.3739	-0.64%
2017-11-24	0	1.570	1.550	1.570	1.480	1.600	5,060,000	7,778,300	1.5372	1.390	1.372	1.390	1.310	1.416	5,716,926	1.3606	-0.63%
2017-11-23	0	1.580	1.550	1.580	1.550	1.600	1,270,000	1,998,400	1.5735	1.398	1.372	1.398	1.372	1.416	1,434,881	1.3927	1.94%
2017-11-22	0	1.550	1.550	1.570	1.550	1.610	3,900,000	6,197,600	1.5891	1.372	1.372	1.390	1.372	1.425	4,406,327	1.4065	-3.73%
2017-11-21	0	1.610	1.580	1.610	1.580	1.640	2,920,000	4,681,500	1.6033	1.425	1.398	1.425	1.398	1.452	3,299,096	1.4190	-0.62%
2017-11-20	0	1.620	1.610	1.640	1.610	1.650	3,140,000	5,128,300	1.6332	1.434	1.425	1.452	1.425	1.460	3,547,658	1.4455	0.62%
2017-11-17	0	1.610	1.610	1.640	1.580	1.690	3,320,000	5,401,100	1.6268	1.425	1.425	1.452	1.398	1.496	3,751,027	1.4399	-4.73%
2017-11-16	0	1.690	1.650	1.690	1.650	1.740	2,190,000	3,729,300	1.7029	1.496	1.460	1.496	1.460	1.540	2,474,322	1.5072	-0.59%
2017-11-15	0	1.700	1.680	1.690	1.690	1.750	2,710,000	4,653,100	1.7170	1.505	1.487	1.496	1.496	1.549	3,061,832	1.5197	-1.16%
2017-11-14	0	1.720	1.680	1.720	1.680	1.850	8,060,000	13,873,900	1.7213	1.522	1.487	1.522	1.487	1.637	9,106,408	1.5235	-3.37%
2017-11-13	0	1.780	1.770	1.780	1.750	1.840	7,090,000	12,707,700	1.7923	1.575	1.567	1.575	1.549	1.629	8,010,476	1.5864	2.30%
2017-11-10	0	1.740	1.720	1.740	1.560	1.750	8,970,000	14,710,900	1.6400	1.540	1.522	1.540	1.381	1.549	10,134,551	1.4516	11.54%
2017-11-09	0	1.560	1.550	1.560	1.540	1.570	6,400,000	9,954,700	1.5554	1.381	1.372	1.381	1.363	1.390	7,230,895	1.3767	1.96%
2017-11-08	0	1.530	1.510	1.530	1.510	1.560	1,590,000	2,447,000	1.5390	1.354	1.336	1.354	1.336	1.381	1,796,425	1.3621	0.00%
2017-11-07	0	1.530	1.520	1.530	1.510	1.570	1,550,000	2,369,000	1.5284	1.354	1.345	1.354	1.336	1.390	1,751,232	1.3528	0.00%
2017-11-06	0	1.530	1.510	1.530	1.500	1.570	1,900,000	2,878,000	1.5147	1.354	1.336	1.354	1.328	1.390	2,146,672	1.3407	1.32%
2017-11-03	0	1.510	1.500	1.520	1.500	1.560	730,000	1,102,800	1.5107	1.336	1.328	1.345	1.328	1.381	824,774	1.3371	-1.31%
2017-11-02	0	1.530	1.500	1.530	1.510	1.570	1,890,000	2,922,000	1.5460	1.354	1.328	1.354	1.336	1.390	2,135,374	1.3684	-2.55%
2017-11-01	0	1.570	1.540	1.570	1.510	1.590	1,080,000	1,667,900	1.5444	1.390	1.363	1.390	1.336	1.407	1,220,214	1.3669	-1.26%
2017-10-31	0	1.590	1.570	1.590	1.560	1.590	1,070,000	1,683,400	1.5733	1.407	1.390	1.407	1.381	1.407	1,208,915	1.3925	0.00%
2017-10-30	0	1.590	1.570	1.590	1.570	1.610	950,000	1,505,700	1.5849	1.407	1.390	1.407	1.390	1.425	1,073,336	1.4028	-0.62%
2017-10-27	0	1.600	1.580	1.600	1.550	1.600	1,260,000	1,993,300	1.5820	1.416	1.398	1.416	1.372	1.416	1,423,582	1.4002	0.63%
2017-10-26	0	1.590	1.570	1.600	1.570	1.600	310,000	492,200	1.5877	1.407	1.390	1.416	1.390	1.416	350,246	1.4053	-0.62%
2017-10-25	0	1.600	1.570	1.600	1.570	1.640	1,170,000	1,858,400	1.5884	1.416	1.390	1.416	1.390	1.452	1,321,898	1.4059	0.00%
2017-10-24	0	1.600	1.580	1.600	1.500	1.650	3,090,000	4,924,300	1.5936	1.416	1.398	1.416	1.328	1.460	3,491,166	1.4105	-1.23%
2017-10-23	0	1.620	1.600	1.620	1.590	1.660	2,440,000	3,966,600	1.6257	1.434	1.416	1.434	1.407	1.469	2,756,779	1.4389	-1.82%
2017-10-20	0	1.650	1.640	1.650	1.530	1.650	5,320,000	8,532,200	1.6038	1.460	1.452	1.460	1.354	1.460	6,010,681	1.4195	7.84%
2017-10-19	0	1.530	1.520	1.530	1.500	1.570	1,650,000	2,523,200	1.5292	1.354	1.345	1.354	1.328	1.390	1,864,215	1.3535	1.32%
2017-10-18	0	1.510	1.500	1.510	1.490	1.550	2,730,000	4,115,500	1.5075	1.336	1.328	1.336	1.319	1.372	3,084,429	1.3343	0.00%
2017-10-17	0	1.510	1.490	1.510	1.480	1.570	3,740,000	5,658,000	1.5128	1.336	1.319	1.336	1.310	1.390	4,225,554	1.3390	-1.31%
2017-10-16	0	1.530	1.500	1.530	1.480	1.590	4,510,000	6,980,700	1.5478	1.354	1.328	1.354	1.310	1.407	5,095,521	1.3700	-2.55%
2017-10-13	0	1.570	1.550	1.570	1.540	1.620	1,910,000	3,028,700	1.5857	1.390	1.372	1.390	1.363	1.434	2,157,970	1.4035	-2.48%
2017-10-12	0	1.610	1.590	1.610	1.570	1.610	2,440,000	3,870,100	1.5861	1.425	1.407	1.425	1.390	1.425	2,756,779	1.4038	2.55%
2017-10-11	0	1.570	1.560	1.570	1.560	1.620	6,600,000	10,507,900	1.5921	1.390	1.381	1.390	1.381	1.434	7,456,860	1.4092	-2.48%
2017-10-10	0	1.610	1.590	1.610	1.580	1.610	4,050,000	6,473,400	1.5984	1.425	1.407	1.425	1.398	1.425	4,575,801	1.4147	1.90%
2017-10-09	0	1.580	1.570	1.590	1.580	1.640	2,220,000	3,570,200	1.6082	1.398	1.390	1.407	1.398	1.452	2,508,217	1.4234	-1.25%
2017-10-06	0	1.600	1.590	1.600	1.590	1.610	2,290,000	3,660,600	1.5985	1.416	1.407	1.416	1.407	1.425	2,587,305	1.4148	0.00%
2017-10-04	0	1.600	1.590	1.600	1.600	1.650	2,130,000	3,442,900	1.6164	1.416	1.407	1.416	1.416	1.460	2,406,532	1.4306	-0.62%
2017-10-03	0	1.610	1.600	1.610	1.590	1.620	2,370,000	3,803,900	1.6050	1.425	1.416	1.425	1.407	1.434	2,677,691	1.4206	0.62%
2017-09-29	0	1.600	1.590	1.600	1.570	1.640	2,210,000	3,535,100	1.5996	1.416	1.407	1.416	1.390	1.452	2,496,918	1.4158	0.63%
2017-09-28	0	1.590	1.560	1.600	1.560	1.650	2,080,000	3,288,300	1.5809	1.407	1.381	1.416	1.381	1.460	2,350,041	1.3993	1.27%
2017-09-27	0	1.570	1.550	1.590	1.550	1.640	3,230,000	5,121,500	1.5856	1.390	1.372	1.407	1.372	1.452	3,649,342	1.4034	-3.68%
2017-09-26	0	1.630	1.600	1.630	1.600	1.680	4,080,000	6,673,300	1.6356	1.443	1.416	1.443	1.416	1.487	4,609,695	1.4477	1.87%
2017-09-25	0	1.600	1.590	1.600	1.580	1.630	1,970,000	3,154,300	1.6012	1.416	1.407	1.416	1.398	1.443	2,225,760	1.4172	-0.62%
2017-09-22	0	1.610	1.590	1.610	1.590	1.670	4,430,000	7,104,100	1.6036	1.425	1.407	1.425	1.407	1.478	5,005,135	1.4194	-1.23%
2017-09-21	0	1.630	1.610	1.630	1.610	1.670	4,540,000	7,433,200	1.6373	1.443	1.425	1.443	1.425	1.478	5,129,416	1.4491	0.00%
2017-09-20	0	1.630	1.610	1.630	1.580	1.700	4,480,000	7,278,100	1.6246	1.443	1.425	1.443	1.398	1.505	5,061,626	1.4379	-1.21%
2017-09-19	0	1.650	1.640	1.650	1.630	1.730	3,540,000	5,932,500	1.6758	1.460	1.452	1.460	1.443	1.531	3,999,589	1.4833	-2.94%
2017-09-18	0	1.700	1.680	1.700	1.670	1.760	6,370,000	10,821,600	1.6988	1.505	1.487	1.505	1.478	1.558	7,197,000	1.5036	0.59%
2017-09-15	0	1.690	1.660	1.680	1.560	1.720	8,380,000	13,730,900	1.6385	1.496	1.469	1.487	1.381	1.522	9,467,953	1.4503	8.33%
2017-09-14	0	1.560	1.550	1.560	1.550	1.590	1,923,900	3,000,628	1.5597	1.381	1.372	1.381	1.372	1.407	2,173,675	1.3804	-0.64%
2017-09-13	0	1.570	1.560	1.570	1.560	1.600	2,320,000	3,654,200	1.5751	1.390	1.381	1.390	1.381	1.416	2,621,199	1.3941	-0.63%
2017-09-12	0	1.580	1.570	1.580	1.560	1.610	3,060,000	4,826,200	1.5772	1.398	1.390	1.398	1.381	1.425	3,457,272	1.3960	-0.63%
2017-09-11	0	1.590	1.560	1.590	1.550	1.640	3,170,000	5,031,300	1.5872	1.407	1.381	1.407	1.372	1.452	3,581,553	1.4048	0.00%
2017-09-08	0	1.590	1.570	1.590	1.560	1.620	3,710,000	5,893,300	1.5885	1.407	1.390	1.407	1.381	1.434	4,191,659	1.4060	-1.85%
2017-09-07	0	1.620	1.600	1.620	1.600	1.680	2,480,000	4,046,900	1.6318	1.434	1.416	1.434	1.416	1.487	2,801,972	1.4443	-1.22%
2017-09-06	0	1.640	1.630	1.650	1.550	1.670	5,680,000	9,115,600	1.6049	1.452	1.443	1.460	1.372	1.478	6,417,419	1.4204	0.61%
2017-09-05	0	1.630	1.630	1.640	1.610	1.740	6,220,000	10,338,700	1.6622	1.443	1.443	1.452	1.425	1.540	7,027,526	1.4712	-4.68%
2017-09-04	0	1.710	1.700	1.710	1.640	1.750	4,550,000	7,740,300	1.7012	1.514	1.505	1.514	1.452	1.549	5,140,714	1.5057	1.18%
2017-09-01	0	1.690	1.660	1.690	1.660	1.710	1,460,000	2,441,500	1.6723	1.496	1.469	1.496	1.469	1.514	1,649,548	1.4801	0.00%
2017-08-31	0	1.690	1.680	1.690	1.660	1.690	2,690,000	4,504,000	1.6743	1.496	1.487	1.496	1.469	1.496	3,039,235	1.4820	1.20%
2017-08-30	0	1.670	1.660	1.680	1.660	1.710	3,920,000	6,606,500	1.6853	1.478	1.469	1.487	1.469	1.514	4,428,923	1.4917	-1.18%
2017-08-29	0	1.690	1.670	1.690	1.570	1.720	9,066,100	15,068,854	1.6621	1.496	1.478	1.496	1.390	1.522	10,243,127	1.4711	4.32%
2017-08-28	0	1.620	1.610	1.620	1.480	1.620	12,060,000	18,850,000	1.5630	1.434	1.425	1.434	1.310	1.434	13,625,717	1.3834	10.20%
2017-08-25	0	1.470	1.470	1.480	1.410	1.480	10,810,000	15,669,400	1.4495	1.301	1.301	1.310	1.248	1.310	12,213,433	1.2830	3.52%
2017-08-24	0	1.420	1.410	1.420	1.080	1.570	19,570,000	26,605,100	1.3595	1.257	1.248	1.257	0.956	1.390	22,110,721	1.2033	-6.58%
2017-08-22	0	1.520	1.510	1.520	1.480	1.560	10,940,000	16,682,300	1.5249	1.345	1.336	1.345	1.310	1.381	12,360,311	1.3497	4.83%
2017-08-21	0	1.450	1.450	1.460	1.260	1.470	20,580,000	28,119,400	1.3663	1.283	1.283	1.292	1.115	1.301	23,251,846	1.2093	16.00%
2017-08-18	0	1.250	1.240	1.250	1.030	1.250	22,070,000	25,416,200	1.1516	1.106	1.098	1.106	0.912	1.106	24,935,289	1.0193	21.36%
2017-08-17	0	1.030	1.020	1.030	0.980	1.040	8,340,000	8,426,200	1.0103	0.912	0.903	0.912	0.867	0.920	9,422,760	0.8942	1.98%
2017-08-16	0	1.010	1.000	1.010	0.920	1.010	11,060,000	10,779,300	0.9746	0.894	0.885	0.894	0.814	0.894	12,495,890	0.8626	8.60%
2017-08-15	0	0.930	0.920	0.940	0.910	0.960	5,040,000	4,732,600	0.9390	0.823	0.814	0.832	0.805	0.850	5,694,330	0.8311	2.20%
2017-08-14	0	0.910	0.900	0.910	0.900	0.920	1,180,000	1,076,300	0.9121	0.805	0.797	0.805	0.797	0.814	1,333,196	0.8073	0.00%
2017-08-11	0	0.910	0.900	0.910	0.890	0.930	6,360,000	5,734,900	0.9017	0.805	0.797	0.805	0.788	0.823	7,185,702	0.7981	1.11%
2017-08-10	0	0.900	0.900	0.910	0.900	0.920	2,940,000	2,670,900	0.9085	0.797	0.797	0.805	0.797	0.814	3,321,692	0.8041	-3.23%
2017-08-09	0	0.930	0.910	0.930	0.900	0.940	4,140,000	3,797,400	0.9172	0.823	0.805	0.823	0.797	0.832	4,677,485	0.8118	0.00%
2017-08-08	0	0.930	0.920	0.930	0.910	0.950	12,460,000	11,671,000	0.9367	0.823	0.814	0.823	0.805	0.841	14,077,648	0.8290	1.09%
2017-08-07	0	0.920	0.910	0.920	0.910	0.970	6,280,000	5,887,500	0.9375	0.814	0.805	0.814	0.805	0.859	7,095,316	0.8298	1.10%
2017-08-04	0	0.910	0.890	0.910	0.860	0.940	10,440,000	9,467,800	0.9069	0.805	0.788	0.805	0.761	0.832	11,795,397	0.8027	4.60%
2017-08-03	0	0.870	0.870	0.880	0.850	0.910	10,690,000	9,329,500	0.8727	0.770	0.770	0.779	0.752	0.805	12,077,854	0.7724	0.00%
2017-08-02	0	0.870	0.870	0.880	0.820	0.880	54,340,000	46,461,200	0.8550	0.770	0.770	0.779	0.726	0.779	61,394,816	0.7568	4.82%
2017-08-01	0	0.830	0.820	0.830	0.700	0.830	28,350,000	22,041,200	0.7775	0.735	0.726	0.735	0.620	0.735	32,030,604	0.6881	18.57%
2017-07-31	0	0.700	0.700	0.710	0.690	0.710	4,170,000	2,912,700	0.6985	0.620	0.620	0.628	0.611	0.628	4,711,380	0.6182	2.94%
2017-07-28	0	0.680	0.680	0.690	0.680	0.700	1,570,000	1,081,500	0.6889	0.602	0.602	0.611	0.602	0.620	1,773,829	0.6097	-2.86%
2017-07-27	0	0.700	0.700	0.710	0.650	0.730	7,730,000	5,365,700	0.6941	0.620	0.620	0.628	0.575	0.646	8,733,565	0.6144	-2.78%
2017-07-26	0	0.720	0.720	0.730	0.710	0.730	2,990,000	2,148,400	0.7185	0.637	0.637	0.646	0.628	0.646	3,378,184	0.6360	0.00%
2017-07-25	0	0.720	0.710	0.730	0.710	0.730	1,030,000	740,800	0.7192	0.637	0.628	0.646	0.628	0.646	1,163,722	0.6366	0.00%
2017-07-24	0	0.720	0.720	0.730	0.710	0.730	4,140,000	2,983,600	0.7207	0.637	0.637	0.646	0.628	0.646	4,677,485	0.6379	0.00%
2017-07-21	0	0.720	0.710	0.720	0.700	0.750	8,480,000	6,088,600	0.7180	0.637	0.628	0.637	0.620	0.664	9,580,936	0.6355	0.00%
2017-07-20	0	0.720	0.710	0.720	0.690	0.720	3,450,000	2,434,100	0.7055	0.637	0.628	0.637	0.611	0.637	3,897,904	0.6245	1.41%
2017-07-19	0	0.710	0.700	0.710	0.680	0.720	5,680,000	3,982,900	0.7012	0.628	0.620	0.628	0.602	0.637	6,417,419	0.6206	1.43%
2017-07-18	0	0.700	0.690	0.720	0.670	0.720	4,240,000	2,971,500	0.7008	0.620	0.611	0.637	0.593	0.637	4,790,468	0.6203	0.00%
2017-07-17	0	0.700	0.690	0.700	0.690	0.720	5,180,000	3,648,300	0.7043	0.620	0.611	0.620	0.611	0.637	5,852,505	0.6234	-1.41%
2017-07-14	0	0.710	0.700	0.710	0.700	0.750	3,570,000	2,575,100	0.7213	0.628	0.620	0.628	0.620	0.664	4,033,484	0.6384	-1.39%
2017-07-13	0	0.720	0.710	0.730	0.630	0.740	18,480,000	12,777,800	0.6914	0.637	0.628	0.646	0.558	0.655	20,879,209	0.6120	12.50%
2017-07-12	0	0.640	0.620	0.640	0.620	0.650	1,730,000	1,100,500	0.6361	0.566	0.549	0.566	0.549	0.575	1,954,601	0.5630	0.00%
2017-07-11	0	0.640	0.630	0.640	0.620	0.660	5,100,000	3,274,600	0.6421	0.566	0.558	0.566	0.549	0.584	5,762,119	0.5683	1.59%
2017-07-10	0	0.630	0.620	0.630	0.610	0.660	3,450,000	2,216,200	0.6424	0.558	0.549	0.558	0.540	0.584	3,897,904	0.5686	0.00%
2017-07-07	0	0.630	0.630	0.650	0.620	0.690	6,120,000	3,921,900	0.6408	0.558	0.558	0.575	0.549	0.611	6,914,543	0.5672	-5.97%
2017-07-06	0	0.670	0.670	0.680	0.660	0.690	2,260,000	1,518,800	0.6720	0.593	0.593	0.602	0.584	0.611	2,553,410	0.5948	-1.47%
2017-07-05	0	0.680	0.670	0.680	0.640	0.690	4,580,000	3,058,100	0.6677	0.602	0.593	0.602	0.566	0.611	5,174,609	0.5910	3.03%
2017-07-04	0	0.660	0.650	0.670	0.600	0.690	12,690,000	8,172,300	0.6440	0.584	0.575	0.593	0.531	0.611	14,337,509	0.5700	4.76%
2017-07-03	0	0.630	0.610	0.630	0.580	0.630	7,790,000	4,792,900	0.6153	0.558	0.540	0.558	0.513	0.558	8,801,355	0.5446	8.62%
2017-06-30	0	0.580	0.570	0.580	0.560	0.590	3,340,000	1,920,900	0.5751	0.513	0.505	0.513	0.496	0.522	3,773,623	0.5090	1.75%
2017-06-29	0	0.570	0.560	0.570	0.550	0.580	4,160,000	2,356,700	0.5665	0.505	0.496	0.505	0.487	0.513	4,700,082	0.5014	3.64%
2017-06-28	0	0.550	0.540	0.550	0.520	0.570	23,430,000	12,798,200	0.5462	0.487	0.478	0.487	0.460	0.505	26,471,854	0.4835	5.77%
2017-06-27	0	0.520	0.510	0.520	0.440	0.540	24,330,000	12,093,750	0.4971	0.460	0.451	0.460	0.389	0.478	27,488,699	0.4400	1.96%
2017-06-26	0	0.510	0.510	0.520	0.485	0.640	61,370,000	33,388,300	0.5440	0.451	0.451	0.460	0.429	0.566	69,337,502	0.4815	-23.88%
2017-06-23	0	0.670	0.660	0.670	0.650	0.740	23,410,000	16,004,700	0.6837	0.593	0.584	0.593	0.575	0.655	26,449,257	0.6051	-11.84%
2017-06-22	0	0.760	0.730	0.760	0.720	0.780	9,710,000	7,154,100	0.7368	0.673	0.646	0.673	0.637	0.690	10,970,623	0.6521	-2.56%
2017-06-21	0	0.780	0.770	0.780	0.650	0.850	46,638,500	35,054,320	0.7516	0.690	0.682	0.690	0.575	0.752	52,693,451	0.6653	-2.50%
2017-06-20	0	0.800	0.790	0.800	0.630	0.810	42,960,000	31,219,500	0.7267	0.708	0.699	0.708	0.558	0.717	48,537,381	0.6432	29.03%
2017-06-19	0	0.620	0.610	0.620	0.570	0.640	17,250,000	10,489,900	0.6081	0.549	0.540	0.549	0.505	0.566	19,489,521	0.5382	-3.12%
2017-06-16	0	0.640	0.630	0.640	0.620	0.680	20,720,000	13,335,000	0.6436	0.566	0.558	0.566	0.549	0.602	23,410,022	0.5696	0.00%
2017-06-15	0	0.640	0.630	0.640	0.580	0.720	61,540,000	39,689,700	0.6449	0.566	0.558	0.566	0.513	0.637	69,529,573	0.5708	1.59%
2017-06-14	0	0.630	0.620	0.630	0.480	0.630	65,920,000	37,476,000	0.5685	0.558	0.549	0.558	0.425	0.558	74,478,217	0.5032	32.63%
2017-06-13	0	0.475	0.470	0.475	0.445	0.485	10,680,000	4,962,700	0.4647	0.420	0.416	0.420	0.394	0.429	12,066,556	0.4113	5.56%
2017-06-12	0	0.450	0.445	0.450	0.425	0.460	11,110,000	4,923,950	0.4432	0.398	0.394	0.398	0.376	0.407	12,552,381	0.3923	-2.17%
2017-06-09	0	0.460	0.450	0.460	0.445	0.460	2,920,000	1,315,050	0.4504	0.407	0.398	0.407	0.394	0.407	3,299,096	0.3986	3.37%
2017-06-08	0	0.445	0.440	0.450	0.435	0.450	1,840,000	814,400	0.4426	0.394	0.389	0.398	0.385	0.398	2,078,882	0.3917	-1.11%
2017-06-07	0	0.450	0.440	0.450	0.430	0.470	6,680,000	2,979,850	0.4461	0.398	0.389	0.398	0.381	0.416	7,547,246	0.3948	4.65%
2017-06-06	0	0.430	0.430	0.435	0.430	0.440	2,210,000	962,900	0.4357	0.381	0.381	0.385	0.381	0.389	2,496,918	0.3856	-3.37%
2017-06-05	0	0.445	0.440	0.445	0.425	0.475	9,140,000	4,084,300	0.4469	0.394	0.389	0.394	0.376	0.420	10,326,622	0.3955	2.30%
2017-06-02	0	0.435	0.430	0.435	0.425	0.460	14,670,000	6,488,450	0.4423	0.385	0.381	0.385	0.376	0.407	16,574,567	0.3915	-3.33%
2017-06-01	0	0.450	0.445	0.450	0.425	0.460	6,310,000	2,831,350	0.4487	0.398	0.394	0.398	0.376	0.407	7,129,210	0.3971	3.45%
2017-05-31	0	0.435	0.425	0.435	0.420	0.455	7,030,000	3,013,600	0.4287	0.385	0.376	0.385	0.372	0.403	7,942,686	0.3794	-1.14%
2017-05-29	0	0.440	0.435	0.440	0.430	0.490	27,520,000	12,249,250	0.4451	0.389	0.385	0.389	0.381	0.434	31,092,848	0.3940	-11.11%
2017-05-26	0	0.495	0.490	0.495	0.400	0.500	32,590,000	14,545,350	0.4463	0.438	0.434	0.438	0.354	0.443	36,821,072	0.3950	20.73%
2017-05-25	0	0.410	0.405	0.410	0.390	0.430	19,420,000	7,968,150	0.4103	0.363	0.358	0.363	0.345	0.381	21,941,246	0.3632	5.13%
2017-05-24	0	0.390	0.380	0.390	0.360	0.390	6,440,000	2,411,450	0.3744	0.345	0.336	0.345	0.319	0.345	7,276,088	0.3314	4.00%
2017-05-23	0	0.375	0.370	0.375	0.365	0.375	5,230,000	1,939,800	0.3709	0.332	0.327	0.332	0.323	0.332	5,908,997	0.3283	0.00%
2017-05-22	0	0.375	0.370	0.375	0.370	0.390	5,200,000	1,968,750	0.3786	0.332	0.327	0.332	0.327	0.345	5,875,102	0.3351	-1.32%
2017-05-19	0	0.380	0.375	0.380	0.370	0.395	8,210,000	3,097,950	0.3773	0.336	0.332	0.336	0.327	0.350	9,275,882	0.3340	0.00%
2017-05-18	0	0.380	0.375	0.380	0.365	0.410	23,920,000	9,308,700	0.3892	0.336	0.332	0.336	0.323	0.363	27,025,469	0.3444	-1.30%
2017-05-17	0	0.385	0.380	0.385	0.355	0.415	39,020,000	14,945,600	0.3830	0.341	0.336	0.341	0.314	0.367	44,085,862	0.3390	8.45%
2017-05-16	0	0.355	0.345	0.355	0.340	0.355	3,540,000	1,227,350	0.3467	0.314	0.305	0.314	0.301	0.314	3,999,589	0.3069	1.43%
2017-05-15	0	0.350	0.340	0.350	0.340	0.355	5,860,000	2,035,800	0.3474	0.310	0.301	0.310	0.301	0.314	6,620,788	0.3075	2.94%
2017-05-12	0	0.340	0.335	0.340	0.335	0.345	2,920,000	999,400	0.3423	0.301	0.297	0.301	0.297	0.305	3,299,096	0.3029	0.00%
2017-05-11	0	0.340	0.330	0.340	0.315	0.345	24,370,000	7,956,450	0.3265	0.301	0.292	0.301	0.279	0.305	27,533,892	0.2890	7.94%
2017-05-10	0	0.315	0.315	0.320	0.315	0.325	4,450,000	1,421,150	0.3194	0.279	0.279	0.283	0.279	0.288	5,027,732	0.2827	-1.56%
2017-05-09	0	0.320	0.320	0.325	0.320	0.325	4,270,000	1,368,750	0.3206	0.283	0.283	0.288	0.283	0.288	4,824,363	0.2837	0.00%
2017-05-08	0	0.320	0.320	0.325	0.315	0.335	13,730,000	4,434,500	0.3230	0.283	0.283	0.288	0.279	0.297	15,512,529	0.2859	-3.03%
2017-05-05	0	0.330	0.330	0.335	0.325	0.350	15,490,000	5,172,200	0.3339	0.292	0.292	0.297	0.288	0.310	17,501,025	0.2955	-5.71%
2017-05-04	0	0.350	0.345	0.350	0.335	0.355	8,930,000	3,088,300	0.3458	0.310	0.305	0.310	0.297	0.314	10,089,358	0.3061	2.94%
2017-05-02	0	0.340	0.340	0.345	0.335	0.345	7,080,000	2,402,050	0.3393	0.301	0.301	0.305	0.297	0.305	7,999,177	0.3003	-1.45%
2017-04-28	0	0.345	0.340	0.345	0.335	0.355	23,450,000	8,035,650	0.3427	0.305	0.301	0.305	0.297	0.314	26,494,451	0.3033	1.47%
2017-04-27	0	0.340	0.335	0.345	0.330	0.345	6,590,000	2,224,700	0.3376	0.301	0.297	0.305	0.292	0.305	7,445,562	0.2988	3.03%
2017-04-26	0	0.330	0.330	0.335	0.325	0.340	11,200,000	3,730,700	0.3331	0.292	0.292	0.297	0.288	0.301	12,654,066	0.2948	-2.94%
2017-04-25	0	0.340	0.335	0.340	0.335	0.360	10,390,000	3,541,400	0.3408	0.301	0.297	0.301	0.297	0.319	11,738,906	0.3017	-1.45%
2017-04-24	0	0.345	0.340	0.350	0.335	0.355	13,040,000	4,481,900	0.3437	0.305	0.301	0.310	0.297	0.314	14,732,948	0.3042	0.00%
2017-04-21	0	0.345	0.340	0.345	0.340	0.415	84,930,000	30,798,950	0.3626	0.305	0.301	0.305	0.301	0.367	95,956,234	0.3210	-12.66%
2017-04-20	0	0.395	0.395	0.400	0.330	0.415	143,120,000	52,568,850	0.3673	0.350	0.350	0.354	0.292	0.367	161,700,885	0.3251	17.91%
2017-04-19	0	0.335	0.335	0.340	0.325	0.360	219,260,000	74,275,100	0.3388	0.297	0.297	0.301	0.288	0.319	247,725,937	0.2998

---

Webb-site Database - Powered By Linux Group

Back to top

---