Prices and Webb-site Total Returns

Cool Link (Holdings) Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08491	2017-09-22			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-05	0.360	0.355	0.380	0.350	0.380	545,000	197,700	0.3628	0.360	0.355	0.380	0.350	0.380	545,000	0.3628	-5.26%
2026-02-04	0.380	0.365	0.380	0.350	0.415	1,160,000	429,375	0.3702	0.380	0.365	0.380	0.350	0.415	1,160,000	0.3702	-2.56%
2026-02-03	0.390	0.380	0.405	0.340	0.410	795,000	316,375	0.3980	0.390	0.380	0.405	0.340	0.410	795,000	0.3980	1.30%
2026-02-02	0.385	0.380	0.390	0.375	0.390	220,000	84,675	0.3849	0.385	0.380	0.390	0.375	0.390	220,000	0.3849	-1.28%
2026-01-30	0.390	0.375	0.390	0.375	0.390	160,000	61,125	0.3820	0.390	0.375	0.390	0.375	0.390	160,000	0.3820	2.63%
2026-01-29	0.380	0.375	0.395	0.370	0.405	420,000	160,000	0.3810	0.380	0.375	0.395	0.370	0.405	420,000	0.3810	-2.56%
2026-01-28	0.390	0.390	0.400	0.390	0.415	350,000	140,475	0.4014	0.390	0.390	0.400	0.390	0.415	350,000	0.4014	-4.88%
2026-01-27	0.410	0.395	0.415	0.400	0.425	555,000	225,225	0.4058	0.410	0.395	0.415	0.400	0.425	555,000	0.4058	-1.20%
2026-01-26	0.415	0.405	0.425	0.400	0.435	1,530,000	618,975	0.4046	0.415	0.405	0.425	0.400	0.435	1,530,000	0.4046	-4.60%
2026-01-23	0.435	0.430	0.445	0.425	0.450	215,000	93,500	0.4349	0.435	0.430	0.445	0.425	0.450	215,000	0.4349	-2.25%
2026-01-22	0.445	0.435	0.445	0.430	0.445	60,000	25,975	0.4329	0.445	0.435	0.445	0.430	0.445	60,000	0.4329	2.30%
2026-01-21	0.435	0.425	0.435	0.440	0.445	20,000	8,825	0.4413	0.435	0.425	0.435	0.440	0.445	20,000	0.4413	2.35%
2026-01-20	0.425	0.420	0.430	0.420	0.440	355,000	150,800	0.4248	0.425	0.420	0.430	0.420	0.440	355,000	0.4248	-3.41%
2026-01-19	0.440	0.435	0.450	0.440	0.460	370,000	164,150	0.4436	0.440	0.435	0.450	0.440	0.460	370,000	0.4436	-4.35%
2026-01-16	0.460	0.450	0.460	0.460	0.465	65,000	30,125	0.4635	0.460	0.450	0.460	0.460	0.465	65,000	0.4635	-1.08%
2026-01-15	0.465	0.465	0.480	0.465	0.510	180,000	85,025	0.4724	0.465	0.465	0.480	0.465	0.510	180,000	0.4724	-1.06%
2026-01-14	0.470	0.455	0.470	0.455	0.485	35,000	16,325	0.4664	0.470	0.455	0.470	0.455	0.485	35,000	0.4664	2.17%
2026-01-13	0.460	0.460	0.470	0.460	0.480	15,000	7,000	0.4667	0.460	0.460	0.470	0.460	0.480	15,000	0.4667	-6.12%
2026-01-09	0.490	0.475	0.490	0.470	0.500	270,000	130,950	0.4850	0.490	0.475	0.490	0.470	0.500	270,000	0.4850	0.00%
2026-01-08	0.490	0.480	0.490	0.470	0.500	746,000	359,290	0.4816	0.490	0.480	0.490	0.470	0.500	746,000	0.4816	5.38%
2026-01-07	0.465	0.460	0.480	0.440	0.480	525,000	240,125	0.4574	0.465	0.460	0.480	0.440	0.480	525,000	0.4574	5.68%
2026-01-06	0.440	0.430	0.440	0.415	0.450	1,100,000	482,300	0.4385	0.440	0.430	0.440	0.415	0.450	1,100,000	0.4385	3.53%
2026-01-05	0.425	0.420	0.440	0.410	0.435	320,000	135,450	0.4233	0.425	0.420	0.440	0.410	0.435	320,000	0.4233	-1.16%
2025-12-31	0.430	0.425	0.430	0.425	0.445	35,000	15,100	0.4314	0.430	0.425	0.430	0.425	0.445	35,000	0.4314	1.18%
2025-12-30	0.425	0.425	0.430	0.420	0.460	125,000	54,950	0.4396	0.425	0.425	0.430	0.420	0.460	125,000	0.4396	1.19%
2025-12-29	0.420	0.420	0.445	0.420	0.440	150,000	65,425	0.4362	0.420	0.420	0.445	0.420	0.440	150,000	0.4362	-3.45%
2025-12-24	0.435	0.410	0.435	0.420	0.435	500,000	213,775	0.4276	0.435	0.410	0.435	0.420	0.435	500,000	0.4276	2.35%
2025-12-23	0.425	0.425	0.435	0.410	0.440	445,000	189,875	0.4267	0.425	0.425	0.435	0.410	0.440	445,000	0.4267	-3.41%
2025-12-22	0.440	0.440	0.455	0.440	0.455	155,000	69,025	0.4453	0.440	0.440	0.455	0.440	0.455	155,000	0.4453	-2.22%
2025-12-19	0.450	0.440	0.450	0.440	0.455	255,000	114,700	0.4498	0.450	0.440	0.450	0.440	0.455	255,000	0.4498	0.00%
2025-12-18	0.450	0.445	0.460	0.440	0.465	145,000	64,825	0.4471	0.450	0.445	0.460	0.440	0.465	145,000	0.4471	0.00%
2025-12-17	0.450	0.445	0.450	0.440	0.465	140,000	62,650	0.4475	0.450	0.445	0.450	0.440	0.465	140,000	0.4475	-3.23%
2025-12-16	0.465	0.440	0.465	0.465	0.465	10,000	4,650	0.4650	0.465	0.440	0.465	0.465	0.465	10,000	0.4650	1.09%
2025-12-15	0.460	0.450	0.470	0.460	0.460	25,000	11,500	0.4600	0.460	0.450	0.470	0.460	0.460	25,000	0.4600	0.00%
2025-12-12	0.460	0.450	0.460	0.450	0.460	135,000	61,975	0.4591	0.460	0.450	0.460	0.450	0.460	135,000	0.4591	-1.08%
2025-12-11	0.465	0.455	0.470	0.465	0.480	25,000	11,850	0.4740	0.465	0.455	0.470	0.465	0.480	25,000	0.4740	2.20%
2025-12-10	0.455	0.455	0.470	0.450	0.485	1,145,000	520,225	0.4543	0.455	0.455	0.470	0.450	0.485	1,145,000	0.4543	-4.21%
2025-12-09	0.475	0.470	0.475	0.470	0.480	405,000	192,450	0.4752	0.475	0.470	0.475	0.470	0.480	405,000	0.4752	1.06%
2025-12-08	0.470	0.470	0.475	0.465	0.470	135,000	63,200	0.4681	0.470	0.470	0.475	0.465	0.470	135,000	0.4681	1.08%
2025-12-05	0.465	0.455	0.465	0.465	0.475	135,000	63,175	0.4680	0.465	0.455	0.465	0.465	0.475	135,000	0.4680	-1.06%
2025-12-04	0.470	0.465	0.475	0.460	0.485	1,100,000	518,650	0.4715	0.470	0.465	0.475	0.460	0.485	1,100,000	0.4715	2.17%
2025-12-03	0.460	0.460	0.475	0.460	0.520	4,905,000	2,371,000	0.4834	0.460	0.460	0.475	0.460	0.520	4,905,000	0.4834	-11.54%
2025-12-02	0.520	0.495	0.520	0.500	0.550	2,596,000	1,367,850	0.5269	0.520	0.495	0.520	0.500	0.550	2,596,000	0.5269	0.00%
2025-12-01	0.520	0.510	0.520	0.500	0.540	735,000	380,450	0.5176	0.520	0.510	0.520	0.500	0.540	735,000	0.5176	-3.70%
2025-11-28	0.540	0.520	0.540	0.520	0.570	1,230,000	667,600	0.5428	0.540	0.520	0.540	0.520	0.570	1,230,000	0.5428	-1.82%
2025-11-27	0.550	0.540	0.560	0.540	0.570	867,500	479,375	0.5526	0.550	0.540	0.560	0.540	0.570	867,500	0.5526	0.00%
2025-11-26	0.550	0.530	0.560	0.530	0.570	930,000	514,750	0.5535	0.550	0.530	0.560	0.530	0.570	930,000	0.5535	5.77%
2025-11-25	0.520	0.520	0.530	0.470	0.530	1,335,000	679,075	0.5087	0.520	0.520	0.530	0.470	0.530	1,335,000	0.5087	8.33%
2025-11-24	0.480	0.455	0.490	0.435	0.480	960,000	444,750	0.4633	0.480	0.455	0.490	0.435	0.480	960,000	0.4633	0.00%
2025-11-21	0.480	0.475	0.485	0.470	0.510	495,000	241,300	0.4875	0.480	0.475	0.485	0.470	0.510	495,000	0.4875	-5.88%
2025-11-20	0.510	0.510	0.520	0.500	0.540	1,185,000	613,100	0.5174	0.510	0.510	0.520	0.500	0.540	1,185,000	0.5174	-1.92%
2025-11-19	0.520	0.520	0.560	0.500	0.600	4,280,000	2,398,800	0.5605	0.520	0.520	0.560	0.500	0.600	4,280,000	0.5605	-10.34%
2025-11-18	0.580	0.570	0.580	0.550	0.590	3,200,000	1,823,800	0.5699	0.580	0.570	0.580	0.550	0.590	3,200,000	0.5699	0.00%
2025-11-17	0.580	0.560	0.580	0.500	0.580	1,985,000	1,081,850	0.5450	0.580	0.560	0.580	0.500	0.580	1,985,000	0.5450	9.43%
2025-11-14	0.530	0.520	0.540	0.530	0.580	1,460,000	808,350	0.5537	0.530	0.520	0.540	0.530	0.580	1,460,000	0.5537	0.00%
2025-11-13	0.530	0.520	0.530	0.490	0.530	3,375,000	1,708,950	0.5064	0.530	0.520	0.530	0.490	0.530	3,375,000	0.5064	8.16%
2025-11-12	0.490	0.485	0.490	0.445	0.490	905,000	430,900	0.4761	0.490	0.485	0.490	0.445	0.490	905,000	0.4761	6.52%
2025-11-11	0.460	0.455	0.465	0.435	0.470	190,000	86,100	0.4532	0.460	0.455	0.465	0.435	0.470	190,000	0.4532	6.98%
2025-11-07	0.430	0.425	0.430	0.425	0.445	382,000	163,647	0.4284	0.430	0.425	0.430	0.425	0.445	382,000	0.4284	0.00%
2025-11-06	0.430	0.420	0.430	0.410	0.440	1,300,000	567,075	0.4362	0.430	0.420	0.430	0.410	0.440	1,300,000	0.4362	6.17%
2025-11-05	0.405	0.405	0.410	0.405	0.410	225,000	92,100	0.4093	0.405	0.405	0.410	0.405	0.410	225,000	0.4093	-1.22%
2025-11-04	0.410	0.405	0.410	0.410	0.415	365,000	149,875	0.4106	0.410	0.405	0.410	0.410	0.415	365,000	0.4106	-1.20%
2025-11-03	0.415	0.410	0.425	0.415	0.420	110,000	45,750	0.4159	0.415	0.410	0.425	0.415	0.420	110,000	0.4159	-1.19%
2025-10-31	0.420	0.410	0.420	0.410	0.425	240,000	100,325	0.4180	0.420	0.410	0.420	0.410	0.425	240,000	0.4180	2.44%
2025-10-30	0.410	0.405	0.420	0.405	0.420	460,000	189,900	0.4128	0.410	0.405	0.420	0.405	0.420	460,000	0.4128	-2.38%
2025-10-28	0.420	0.405	0.420	0.405	0.425	605,000	253,550	0.4191	0.420	0.405	0.420	0.405	0.425	605,000	0.4191	-1.18%
2025-10-27	0.425	0.415	0.425	0.415	0.430	1,230,000	517,525	0.4208	0.425	0.415	0.425	0.415	0.430	1,230,000	0.4208	0.00%
2025-10-24	0.425	0.415	0.435	0.400	0.425	1,980,000	819,650	0.4140	0.425	0.415	0.435	0.400	0.425	1,980,000	0.4140	3.66%
2025-10-23	0.410	0.410	0.420	0.405	0.440	1,000,000	420,425	0.4204	0.410	0.410	0.420	0.405	0.440	1,000,000	0.4204	-4.65%
2025-10-22	0.430	0.430	0.435	0.400	0.440	1,790,000	760,550	0.4249	0.430	0.430	0.435	0.400	0.440	1,790,000	0.4249	2.38%
2025-10-21	0.420	0.415	0.420	0.415	0.445	610,000	259,425	0.4253	0.420	0.415	0.420	0.415	0.445	610,000	0.4253	-4.55%
2025-10-20	0.440	0.425	0.440	0.400	0.455	600,000	260,925	0.4349	0.440	0.425	0.440	0.400	0.455	600,000	0.4349	10.00%
2025-10-17	0.400	0.395	0.420	0.400	0.410	225,000	90,750	0.4033	0.400	0.395	0.420	0.400	0.410	225,000	0.4033	0.00%
2025-10-16	0.400	0.400	0.405	0.400	0.405	520,000	208,275	0.4005	0.400	0.400	0.405	0.400	0.405	520,000	0.4005	-2.44%
2025-10-15	0.410	0.410	0.415	0.410	0.415	180,000	74,175	0.4121	0.410	0.410	0.415	0.410	0.415	180,000	0.4121	0.00%
2025-10-14	0.410	0.410	0.420	0.410	0.420	200,500	82,545	0.4117	0.410	0.410	0.420	0.410	0.420	200,500	0.4117	-3.53%
2025-10-13	0.425	0.420	0.430	0.425	0.435	30,000	12,975	0.4325	0.425	0.420	0.430	0.425	0.435	30,000	0.4325	1.19%
2025-10-10	0.420	0.425	0.430	0.405	0.435	195,000	83,000	0.4256	0.420	0.425	0.430	0.405	0.435	195,000	0.4256	-2.33%
2025-10-09	0.430	0.425	0.435	0.420	0.445	325,000	138,825	0.4272	0.430	0.425	0.435	0.420	0.445	325,000	0.4272	-1.15%
2025-10-08	0.435	0.410	0.440	0.420	0.440	250,000	106,250	0.4250	0.435	0.410	0.440	0.420	0.440	250,000	0.4250	1.16%
2025-10-06	0.430	0.430	0.440	0.420	0.455	475,000	207,675	0.4372	0.430	0.430	0.440	0.420	0.455	475,000	0.4372	-4.44%
2025-10-03	0.450	0.445	0.455	0.440	0.460	426,250	191,981	0.4504	0.450	0.445	0.455	0.440	0.460	426,250	0.4504	-2.17%
2025-10-02	0.460	0.460	0.480	0.460	0.470	1,100,000	511,625	0.4651	0.460	0.460	0.480	0.460	0.470	1,100,000	0.4651	0.00%
2025-09-30	0.460	0.455	0.465	0.445	0.460	285,500	130,040	0.4555	0.460	0.455	0.465	0.445	0.460	285,500	0.4555	3.37%
2025-09-29	0.445	0.450	0.460	0.435	0.460	395,000	177,750	0.4500	0.445	0.450	0.460	0.435	0.460	395,000	0.4500	-4.30%
2025-09-26	0.465	0.460	0.465	0.450	0.480	2,315,000	1,063,800	0.4595	0.465	0.460	0.465	0.450	0.480	2,315,000	0.4595	-3.12%
2025-09-25	0.480	0.475	0.480	0.470	0.480	265,000	125,800	0.4747	0.480	0.475	0.480	0.470	0.480	265,000	0.4747	1.05%
2025-09-24	0.475	0.475	0.485	0.475	0.475	100,000	47,500	0.4750	0.475	0.475	0.485	0.475	0.475	100,000	0.4750	0.00%
2025-09-23	0.475	0.475	0.485	0.475	0.480	270,000	129,225	0.4786	0.475	0.475	0.485	0.475	0.480	270,000	0.4786	-1.04%
2025-09-22	0.480	0.475	0.485	0.475	0.485	275,000	131,850	0.4795	0.480	0.475	0.485	0.475	0.485	275,000	0.4795	-1.03%
2025-09-19	0.485	0.475	0.485	0.475	0.485	235,000	113,175	0.4816	0.485	0.475	0.485	0.475	0.485	235,000	0.4816	-1.02%
2025-09-18	0.490	0.475	0.490	0.480	0.490	233,000	112,655	0.4835	0.490	0.475	0.490	0.480	0.490	233,000	0.4835	1.03%
2025-09-17	0.485	0.475	0.485	0.475	0.490	130,000	62,675	0.4821	0.485	0.475	0.485	0.475	0.490	130,000	0.4821	2.11%
2025-09-16	0.475	0.475	0.480	0.475	0.485	95,000	45,300	0.4768	0.475	0.475	0.480	0.475	0.485	95,000	0.4768	-1.04%
2025-09-15	0.480	0.480	0.485	0.470	0.495	679,500	327,020	0.4813	0.480	0.480	0.485	0.470	0.495	679,500	0.4813	0.00%
2025-09-12	0.480	0.475	0.485	0.480	0.490	635,000	307,225	0.4838	0.480	0.475	0.485	0.480	0.490	635,000	0.4838	-1.03%
2025-09-11	0.485	0.480	0.485	0.470	0.500	975,000	470,525	0.4826	0.485	0.480	0.485	0.470	0.500	975,000	0.4826	-1.02%
2025-09-10	0.490	0.485	0.490	0.485	0.500	497,500	243,825	0.4901	0.490	0.485	0.490	0.485	0.500	497,500	0.4901	0.00%
2025-09-09	0.490	0.485	0.490	0.480	0.500	600,000	294,300	0.4905	0.490	0.485	0.490	0.480	0.500	600,000	0.4905	1.03%
2025-09-08	0.485	0.480	0.490	0.470	0.500	1,270,000	625,175	0.4923	0.485	0.480	0.490	0.470	0.500	1,270,000	0.4923	1.04%
2025-09-05	0.480	0.480	0.485	0.460	0.500	240,000	115,175	0.4799	0.480	0.480	0.485	0.460	0.500	240,000	0.4799	-1.03%
2025-09-04	0.485	0.480	0.490	0.480	0.495	585,000	285,600	0.4882	0.485	0.480	0.490	0.480	0.495	585,000	0.4882	-2.02%
2025-09-03	0.495	0.490	0.500	0.485	0.560	1,640,000	842,925	0.5140	0.495	0.490	0.500	0.485	0.560	1,640,000	0.5140	-11.61%
2025-09-02	0.560	0.540	0.560	0.470	0.590	12,845,000	6,360,525	0.4952	0.560	0.540	0.560	0.470	0.590	12,845,000	0.4952	13.13%
2025-09-01	0.495	0.470	0.495	0.450	0.495	990,000	469,025	0.4738	0.495	0.470	0.495	0.450	0.495	990,000	0.4738	1.02%
2025-08-29	0.490	0.490	0.500	0.490	0.510	580,000	288,100	0.4967	0.490	0.490	0.500	0.490	0.510	580,000	0.4967	-2.00%
2025-08-28	0.500	0.480	0.510	0.480	0.520	1,070,000	536,550	0.5014	0.500	0.480	0.510	0.480	0.520	1,070,000	0.5014	-1.96%
2025-08-27	0.510	0.510	0.520	0.500	0.520	597,000	306,030	0.5126	0.510	0.510	0.520	0.500	0.520	597,000	0.5126	-1.92%
2025-08-26	0.520	0.510	0.520	0.510	0.540	1,740,000	901,350	0.5180	0.520	0.510	0.520	0.510	0.540	1,740,000	0.5180	-3.70%
2025-08-25	0.540	0.530	0.550	0.520	0.540	440,000	231,900	0.5270	0.540	0.530	0.550	0.520	0.540	440,000	0.5270	0.00%
2025-08-22	0.540	0.540	0.550	0.520	0.540	915,000	486,850	0.5321	0.540	0.540	0.550	0.520	0.540	915,000	0.5321	1.89%
2025-08-21	0.530	0.530	0.560	0.530	0.550	962,000	518,720	0.5392	0.530	0.530	0.560	0.530	0.550	962,000	0.5392	-1.85%
2025-08-20	0.540	0.530	0.550	0.520	0.550	480,000	260,100	0.5419	0.540	0.530	0.550	0.520	0.550	480,000	0.5419	0.00%
2025-08-19	0.540	0.530	0.540	0.530	0.540	240,000	128,300	0.5346	0.540	0.530	0.540	0.530	0.540	240,000	0.5346	3.85%
2025-08-18	0.520	0.520	0.540	0.520	0.540	130,000	69,300	0.5331	0.520	0.520	0.540	0.520	0.540	130,000	0.5331	0.00%
2025-08-15	0.520	0.510	0.530	0.510	0.530	476,000	248,590	0.5222	0.520	0.510	0.530	0.510	0.530	476,000	0.5222	0.00%
2025-08-14	0.520	0.520	0.530	0.520	0.530	90,000	47,400	0.5267	0.520	0.520	0.530	0.520	0.530	90,000	0.5267	-1.89%
2025-08-13	0.530	0.520	0.550	0.510	0.530	245,000	128,550	0.5247	0.530	0.520	0.550	0.510	0.530	245,000	0.5247	0.00%
2025-08-12	0.530	0.530	0.550	0.530	0.550	145,000	79,100	0.5455	0.530	0.530	0.550	0.530	0.550	145,000	0.5455	-1.85%
2025-08-11	0.540	0.510	0.570	0.540	0.540	55,000	29,700	0.5400	0.540	0.510	0.570	0.540	0.540	55,000	0.5400	0.00%
2025-08-08	0.540	0.520	0.540	0.530	0.540	70,000	37,550	0.5364	0.540	0.520	0.540	0.530	0.540	70,000	0.5364	3.85%
2025-08-07	0.520	0.510	0.530	0.510	0.540	130,000	68,050	0.5235	0.520	0.510	0.530	0.510	0.540	130,000	0.5235	0.00%
2025-08-06	0.520	0.520	0.530	0.520	0.520	70,000	36,400	0.5200	0.520	0.520	0.530	0.520	0.520	70,000	0.5200	-1.89%
2025-08-05	0.530	0.530	0.540	0.510	0.540	675,000	346,150	0.5128	0.530	0.530	0.540	0.510	0.540	675,000	0.5128	-1.85%
2025-08-04	0.540	0.530	0.540	0.540	0.570	620,000	344,000	0.5548	0.540	0.530	0.540	0.540	0.570	620,000	0.5548	1.89%
2025-08-01	0.530	0.520	0.540	0.520	0.530	155,000	81,000	0.5226	0.530	0.520	0.540	0.520	0.530	155,000	0.5226	0.00%
2025-07-31	0.530	0.520	0.540	0.520	0.540	240,000	128,050	0.5335	0.530	0.520	0.540	0.520	0.540	240,000	0.5335	1.92%
2025-07-30	0.520	0.520	0.530	0.500	0.530	575,000	295,500	0.5139	0.520	0.520	0.530	0.500	0.530	575,000	0.5139	-3.70%
2025-07-29	0.540	0.520	0.540	0.530	0.540	405,000	216,250	0.5340	0.540	0.520	0.540	0.530	0.540	405,000	0.5340	1.89%
2025-07-28	0.530	0.530	0.540	0.480	0.560	1,720,000	900,900	0.5238	0.530	0.530	0.540	0.480	0.560	1,720,000	0.5238	-1.85%
2025-07-25	0.540	0.530	0.550	0.540	0.540	330,000	178,200	0.5400	0.540	0.530	0.550	0.540	0.540	330,000	0.5400	0.00%
2025-07-24	0.540	0.530	0.550	0.520	0.550	270,000	146,300	0.5419	0.540	0.530	0.550	0.520	0.550	270,000	0.5419	0.00%
2025-07-23	0.540	0.540	0.550	0.530	0.550	387,000	209,130	0.5404	0.540	0.540	0.550	0.530	0.550	387,000	0.5404	-1.82%
2025-07-22	0.550	0.550	0.570	0.510	0.590	485,000	265,800	0.5480	0.550	0.550	0.570	0.510	0.590	485,000	0.5480	-1.79%
2025-07-21	0.560	0.550	0.580	0.560	0.580	275,000	155,650	0.5660	0.560	0.550	0.580	0.560	0.580	275,000	0.5660	-3.45%
2025-07-18	0.580	0.570	0.580	0.570	0.580	55,000	31,600	0.5745	0.580	0.570	0.580	0.570	0.580	55,000	0.5745	0.00%
2025-07-17	0.580	0.580	0.590	0.570	0.620	1,685,000	997,550	0.5920	0.580	0.580	0.590	0.570	0.620	1,685,000	0.5920	3.57%
2025-07-16	0.560	0.560	0.580	0.560	0.560	155,000	86,650	0.5590	0.560	0.560	0.580	0.560	0.560	155,000	0.5590	1.82%
2025-07-15	0.550	0.550	0.570	0.550	0.570	565,000	316,100	0.5595	0.550	0.550	0.570	0.550	0.570	565,000	0.5595	-1.79%
2025-07-14	0.560	0.560	0.570	0.550	0.560	115,000	64,100	0.5574	0.560	0.560	0.570	0.550	0.560	115,000	0.5574	1.82%
2025-07-11	0.550	0.550	0.560	0.550	0.560	155,000	85,350	0.5506	0.550	0.550	0.560	0.550	0.560	155,000	0.5506	-1.79%
2025-07-10	0.560	0.550	0.560	0.550	0.570	270,000	152,050	0.5631	0.560	0.550	0.560	0.550	0.570	270,000	0.5631	0.00%
2025-07-09	0.560	0.550	0.560	0.550	0.560	330,000	182,150	0.5520	0.560	0.550	0.560	0.550	0.560	330,000	0.5520	0.00%
2025-07-08	0.560	0.550	0.560	0.550	0.560	195,000	108,750	0.5577	0.560	0.550	0.560	0.550	0.560	195,000	0.5577	-1.75%
2025-07-07	0.570	0.560	0.590	0.540	0.570	375,000	210,000	0.5600	0.570	0.560	0.590	0.540	0.570	375,000	0.5600	3.64%
2025-07-04	0.550	0.540	0.550	0.540	0.560	700,000	382,700	0.5467	0.550	0.540	0.550	0.540	0.560	700,000	0.5467	-5.17%
2025-07-03	0.580	0.570	0.580	0.570	0.630	1,045,000	634,250	0.6069	0.580	0.570	0.580	0.570	0.630	1,045,000	0.6069	-7.94%
2025-07-02	0.630	0.630	0.650	0.610	0.690	1,870,750	1,217,400	0.6508	0.630	0.630	0.650	0.610	0.690	1,870,750	0.6508	3.28%
2025-06-30	0.610	0.600	0.610	0.530	0.620	1,130,000	656,600	0.5811	0.610	0.600	0.610	0.530	0.620	1,130,000	0.5811	17.31%
2025-06-27	0.520	0.510	0.520	0.510	0.520	285,000	147,450	0.5174	0.520	0.510	0.520	0.510	0.520	285,000	0.5174	1.96%
2025-06-26	0.510	0.510	0.530	0.510	0.520	480,000	245,550	0.5116	0.510	0.510	0.530	0.510	0.520	480,000	0.5116	-3.77%
2025-06-25	0.530	0.520	0.530	0.500	0.540	910,000	477,100	0.5243	0.530	0.520	0.530	0.500	0.540	910,000	0.5243	-1.85%
2025-06-24	0.540	0.520	0.550	0.500	0.540	1,075,000	561,550	0.5224	0.540	0.520	0.550	0.500	0.540	1,075,000	0.5224	1.89%
2025-06-23	0.530	0.500	0.530	0.500	0.530	160,000	82,550	0.5159	0.530	0.500	0.530	0.500	0.530	160,000	0.5159	1.92%
2025-06-20	0.520	0.510	0.520	0.510	0.540	250,000	128,800	0.5152	0.520	0.510	0.520	0.510	0.540	250,000	0.5152	0.00%
2025-06-19	0.520	0.510	0.520	0.500	0.540	655,000	336,050	0.5131	0.520	0.510	0.520	0.500	0.540	655,000	0.5131	-3.70%
2025-06-18	0.540	0.540	0.580	0.540	0.570	340,000	187,750	0.5522	0.540	0.540	0.580	0.540	0.570	340,000	0.5522	-3.57%
2025-06-17	0.560	0.560	0.580	0.560	0.580	180,000	101,950	0.5664	0.560	0.560	0.580	0.560	0.580	180,000	0.5664	-3.45%
2025-06-16	0.580	0.580	0.590	0.570	0.590	45,000	26,200	0.5822	0.580	0.580	0.590	0.570	0.590	45,000	0.5822	-3.33%
2025-06-13	0.600	0.580	0.600	0.580	0.600	90,000	52,750	0.5861	0.600	0.580	0.600	0.580	0.600	90,000	0.5861	0.00%
2025-06-12	0.600	0.590	0.600	0.590	0.600	35,000	20,950	0.5986	0.600	0.590	0.600	0.590	0.600	35,000	0.5986	1.69%
2025-06-11	0.590	0.580	0.610	0.580	0.620	555,000	331,850	0.5979	0.590	0.580	0.610	0.580	0.620	555,000	0.5979	-3.28%
2025-06-10	0.610	0.600	0.610	0.600	0.640	485,000	299,100	0.6167	0.610	0.600	0.610	0.600	0.640	485,000	0.6167	3.39%
2025-06-09	0.590	0.580	0.600	0.570	0.600	200,000	116,700	0.5835	0.590	0.580	0.600	0.570	0.600	200,000	0.5835	0.00%
2025-06-06	0.590	0.580	0.590	0.590	0.590	41,700	24,790	0.5945	0.590	0.580	0.590	0.590	0.590	41,700	0.5945	0.00%
2025-06-05	0.590	0.580	0.590	0.580	0.600	155,000	91,200	0.5884	0.590	0.580	0.590	0.580	0.600	155,000	0.5884	0.00%
2025-06-04	0.590	0.590	0.600	0.590	0.600	130,000	76,950	0.5919	0.590	0.590	0.600	0.590	0.600	130,000	0.5919	-1.67%
2025-06-03	0.600	0.600	0.620	0.600	0.630	495,000	299,050	0.6041	0.600	0.600	0.620	0.600	0.630	495,000	0.6041	-1.64%
2025-06-02	0.610	0.600	0.610	0.590	0.610	90,000	54,250	0.6028	0.610	0.600	0.610	0.590	0.610	90,000	0.6028	0.00%
2025-05-30	0.610	0.600	0.620	0.600	0.660	780,000	485,950	0.6230	0.610	0.600	0.620	0.600	0.660	780,000	0.6230	-8.96%
2025-05-29	0.670	0.660	0.680	0.660	0.740	720,750	500,060	0.6938	0.670	0.660	0.680	0.660	0.740	720,750	0.6938	-8.22%
2025-05-28	0.730	0.720	0.740	0.690	0.760	1,926,500	1,422,205	0.7382	0.730	0.720	0.740	0.690	0.760	1,926,500	0.7382	14.06%
2025-05-27	0.640	0.630	0.650	0.600	0.680	725,000	462,600	0.6381	0.640	0.630	0.650	0.600	0.680	725,000	0.6381	6.67%
2025-05-26	0.600	0.590	0.600	0.560	0.640	660,000	395,300	0.5989	0.600	0.590	0.600	0.560	0.640	660,000	0.5989	7.14%
2025-05-23	0.560	0.560	0.570	0.540	0.560	80,000	44,200	0.5525	0.560	0.560	0.570	0.540	0.560	80,000	0.5525	3.70%
2025-05-22	0.540	0.540	0.560	0.540	0.570	120,000	66,400	0.5533	0.540	0.540	0.560	0.540	0.570	120,000	0.5533	-3.57%
2025-05-21	0.560	0.560	0.570	0.560	0.570	65,000	36,650	0.5638	0.560	0.560	0.570	0.560	0.570	65,000	0.5638	1.82%
2025-05-20	0.550	0.540	0.560	0.540	0.550	110,000	59,450	0.5405	0.550	0.540	0.560	0.540	0.550	110,000	0.5405	1.85%
2025-05-19	0.540	0.540	0.550	0.510	0.540	270,000	143,550	0.5317	0.540	0.540	0.550	0.510	0.540	270,000	0.5317	1.89%
2025-05-16	0.530	0.510	0.530	0.500	0.530	305,000	154,750	0.5074	0.530	0.510	0.530	0.500	0.530	305,000	0.5074	3.92%
2025-05-15	0.510	0.500	0.520	0.510	0.520	405,000	207,250	0.5117	0.510	0.500	0.520	0.510	0.520	405,000	0.5117	0.00%
2025-05-14	0.510	0.510	0.530	0.510	0.540	980,000	513,900	0.5244	0.510	0.510	0.530	0.510	0.540	980,000	0.5244	-7.27%
2025-05-13	0.550	0.530	0.550	0.500	0.550	1,035,000	548,400	0.5299	0.550	0.530	0.550	0.500	0.550	1,035,000	0.5299	3.77%
2025-05-12	0.530	0.520	0.530	0.500	0.550	1,050,000	546,750	0.5207	0.530	0.520	0.530	0.500	0.550	1,050,000	0.5207	-3.64%
2025-05-09	0.550	0.530	0.550	0.540	0.600	1,015,000	566,600	0.5582	0.550	0.530	0.550	0.540	0.600	1,015,000	0.5582	-8.33%
2025-05-08	0.600	0.580	0.600	0.480	0.620	4,025,000	2,180,050	0.5416	0.600	0.580	0.600	0.480	0.620	4,025,000	0.5416	17.65%
2025-05-07	0.510	0.495	0.510	0.470	0.530	3,580,000	1,766,875	0.4935	0.510	0.495	0.510	0.470	0.530	3,580,000	0.4935	-1.92%
2025-05-06	0.520	0.500	0.520	0.500	0.560	1,925,000	999,700	0.5193	0.520	0.500	0.520	0.500	0.560	1,925,000	0.5193	-7.14%
2025-05-02	0.560	0.540	0.580	0.550	0.600	1,600,000	892,900	0.5581	0.560	0.540	0.580	0.550	0.600	1,600,000	0.5581	-6.67%
2025-04-30	0.600	0.590	0.600	0.560	0.660	1,385,000	828,450	0.5982	0.600	0.590	0.600	0.560	0.660	1,385,000	0.5982	1.69%
2025-04-29	0.590	0.580	0.600	0.580	0.630	1,260,000	752,150	0.5969	0.590	0.580	0.600	0.580	0.630	1,260,000	0.5969	-6.35%
2025-04-28	0.630	0.600	0.630	0.600	0.660	1,705,000	1,049,350	0.6155	0.630	0.600	0.630	0.600	0.660	1,705,000	0.6155	-4.55%
2025-04-25	0.660	0.640	0.660	0.640	0.670	1,325,000	862,550	0.6510	0.660	0.640	0.660	0.640	0.670	1,325,000	0.6510	1.54%
2025-04-24	0.650	0.640	0.670	0.640	0.670	999,000	648,580	0.6492	0.650	0.640	0.670	0.640	0.670	999,000	0.6492	-1.52%
2025-04-23	0.660	0.650	0.660	0.640	0.700	1,225,000	808,750	0.6602	0.660	0.650	0.660	0.640	0.700	1,225,000	0.6602	-5.71%
2025-04-22	0.700	0.660	0.670	0.600	0.710	2,775,000	1,813,750	0.6536	0.700	0.660	0.670	0.600	0.710	2,775,000	0.6536	0.00%
2025-04-17	0.700	0.690	0.700	0.700	0.790	717,000	541,910	0.7558	0.700	0.690	0.700	0.700	0.790	717,000	0.7558	-12.50%
2025-04-16	0.800	0.770	0.800	0.780	0.800	211,500	165,435	0.7822	0.800	0.770	0.800	0.780	0.800	211,500	0.7822	2.56%
2025-04-15	0.780	0.770	0.780	0.780	0.820	595,000	467,300	0.7854	0.780	0.770	0.780	0.780	0.820	595,000	0.7854	-4.88%
2025-04-14	0.820	0.810	0.820	0.800	0.850	925,000	751,200	0.8121	0.820	0.810	0.820	0.800	0.850	925,000	0.8121	0.00%
2025-04-11	0.820	0.810	0.820	0.800	0.830	945,000	768,250	0.8130	0.820	0.810	0.820	0.800	0.830	945,000	0.8130	0.00%
2025-04-10	0.820	0.820	0.830	0.800	0.830	700,000	568,750	0.8125	0.820	0.820	0.830	0.800	0.830	700,000	0.8125	-2.38%
2025-04-09	0.840	0.820	0.840	0.820	0.850	505,000	417,900	0.8275	0.840	0.820	0.840	0.820	0.850	505,000	0.8275	-1.18%
2025-04-08	0.850	0.840	0.860	0.820	0.890	1,400,000	1,207,400	0.8624	0.850	0.840	0.860	0.820	0.890	1,400,000	0.8624	-2.30%
2025-04-07	0.870	0.850	0.880	0.800	0.920	1,430,000	1,234,500	0.8633	0.870	0.850	0.880	0.800	0.920	1,430,000	0.8633	-3.33%
2025-04-03	0.900	0.890	0.910	0.860	0.910	2,070,000	1,836,350	0.8871	0.900	0.890	0.910	0.860	0.910	2,070,000	0.8871	3.45%
2025-04-02	0.870	0.860	0.880	0.830	0.880	1,380,500	1,197,260	0.8673	0.870	0.860	0.880	0.830	0.880	1,380,500	0.8673	2.35%
2025-04-01	0.850	0.850	0.870	0.850	0.890	660,000	567,450	0.8598	0.850	0.850	0.870	0.850	0.890	660,000	0.8598	-2.30%
2025-03-31	0.870	0.850	0.860	0.840	0.970	1,325,000	1,171,300	0.8840	0.870	0.850	0.860	0.840	0.970	1,325,000	0.8840	2.35%
2025-03-28	0.850	0.850	0.860	0.840	1.180	3,245,000	3,157,400	0.9730	0.850	0.850	0.860	0.840	1.180	3,245,000	0.9730	-15.84%
2025-03-27	1.010	1.000	1.010	0.710	1.030	5,930,500	5,352,935	0.9026	1.010	1.000	1.010	0.710	1.030	5,930,500	0.9026	44.29%
2025-03-26	0.700	0.700	0.720	0.640	0.710	2,300,000	1,549,150	0.6735	0.700	0.700	0.720	0.640	0.710	2,300,000	0.6735	9.38%
2025-03-25	0.640	0.630	0.650	0.610	0.670	1,860,000	1,188,550	0.6390	0.640	0.630	0.650	0.610	0.670	1,860,000	0.6390	8.47%
2025-03-24	0.590	0.580	0.610	0.560	0.660	1,750,000	1,056,150	0.6035	0.590	0.580	0.610	0.560	0.660	1,750,000	0.6035	5.36%
2025-03-21	0.560	0.550	0.570	0.540	0.580	1,335,000	734,300	0.5500	0.560	0.550	0.570	0.540	0.580	1,335,000	0.5500	-3.45%
2025-03-20	0.580	0.580	0.590	0.580	0.640	997,500	606,100	0.6076	0.580	0.580	0.590	0.580	0.640	997,500	0.6076	-9.38%
2025-03-19	0.640	0.620	0.640	0.580	0.750	2,125,000	1,362,950	0.6414	0.640	0.620	0.640	0.580	0.750	2,125,000	0.6414	6.67%
2025-03-18	0.600	0.600	0.630	0.600	0.720	1,645,000	1,059,350	0.6440	0.600	0.600	0.630	0.600	0.720	1,645,000	0.6440	-16.67%
2025-03-17	0.720	0.700	0.720	0.700	0.770	1,630,000	1,177,900	0.7226	0.720	0.700	0.720	0.700	0.770	1,630,000	0.7226	-10.00%
2025-03-14	0.800	0.780	0.800	0.780	0.810	477,500	380,775	0.7974	0.800	0.780	0.800	0.780	0.810	477,500	0.7974	-2.44%
2025-03-13	0.820	0.820	0.830	0.820	0.860	650,000	543,400	0.8360	0.820	0.820	0.830	0.820	0.860	650,000	0.8360	-2.38%
2025-03-12	0.840	0.820	0.840	0.800	0.870	1,435,000	1,202,250	0.8378	0.840	0.820	0.840	0.800	0.870	1,435,000	0.8378	-7.69%
2025-03-11	0.910	0.870	0.910	0.820	0.950	1,535,000	1,352,700	0.8812	0.910	0.870	0.910	0.820	0.950	1,535,000	0.8812	-3.19%
2025-03-10	0.940	0.900	0.940	0.870	0.950	1,334,750	1,189,735	0.8914	0.940	0.900	0.940	0.870	0.950	1,334,750	0.8914	6.82%
2025-03-07	0.880	0.860	0.890	0.870	0.890	335,000	293,750	0.8769	0.880	0.860	0.890	0.870	0.890	335,000	0.8769	-1.12%
2025-03-06	0.890	0.880	0.900	0.890	0.920	515,000	465,000	0.9029	0.890	0.880	0.900	0.890	0.920	515,000	0.9029	-2.20%
2025-03-05	0.910	0.900	0.910	0.900	0.910	425,000	383,250	0.9018	0.910	0.900	0.910	0.900	0.910	425,000	0.9018	1.11%
2025-03-04	0.900	0.900	0.910	0.900	0.970	426,000	388,870	0.9128	0.900	0.900	0.910	0.900	0.970	426,000	0.9128	-1.10%
2025-03-03	0.910	0.910	0.920	0.900	0.920	430,000	390,650	0.9085	0.910	0.910	0.920	0.900	0.920	430,000	0.9085	1.11%
2025-02-28	0.900	0.900	0.910	0.890	0.960	930,000	843,750	0.9073	0.900	0.900	0.910	0.890	0.960	930,000	0.9073	-4.26%
2025-02-27	0.940	0.910	0.940	0.900	0.950	1,330,000	1,212,600	0.9117	0.940	0.910	0.940	0.900	0.950	1,330,000	0.9117	0.00%
2025-02-26	0.940	0.920	0.960	0.910	1.000	1,640,000	1,540,650	0.9394	0.940	0.920	0.960	0.910	1.000	1,640,000	0.9394	-4.08%
2025-02-25	0.980	0.970	1.000	0.910	1.030	1,755,000	1,694,050	0.9653	0.980	0.970	1.000	0.910	1.030	1,755,000	0.9653	0.00%
2025-02-24	0.980	0.960	0.980	0.940	1.030	920,000	914,600	0.9941	0.980	0.960	0.980	0.940	1.030	920,000	0.9941	-1.01%
2025-02-21	0.990	0.980	1.010	0.940	1.020	1,020,000	1,014,400	0.9945	0.990	0.980	1.010	0.940	1.020	1,020,000	0.9945	5.32%
2025-02-20	0.940	0.930	0.940	0.910	1.020	1,005,000	939,200	0.9345	0.940	0.930	0.940	0.910	1.020	1,005,000	0.9345	-7.84%
2025-02-19	1.020	1.010	1.030	0.830	1.200	2,750,000	2,796,850	1.0170	1.020	1.010	1.030	0.830	1.200	2,750,000	1.0170	24.39%
2025-02-18	0.820	0.820	0.830	0.700	0.900	4,040,000	3,277,550	0.8113	0.820	0.820	0.830	0.700	0.900	4,040,000	0.8113	-12.77%
2025-02-17	0.940	0.940	0.950	0.890	1.150	3,200,000	3,188,650	0.9965	0.940	0.940	0.950	0.890	1.150	3,200,000	0.9965	-13.76%
2025-02-14	1.090	1.080	1.100	0.990	1.240	2,930,000	3,209,050	1.0952	1.090	1.080	1.100	0.990	1.240	2,930,000	1.0952	-12.80%
2025-02-13	1.250	1.240	1.250	1.250	1.440	1,750,000	2,284,550	1.3055	1.250	1.240	1.250	1.250	1.440	1,750,000	1.3055	-13.19%
2025-02-12	1.440	1.430	1.460	1.440	1.490	455,000	663,550	1.4584	1.440	1.430	1.460	1.440	1.490	455,000	1.4584	-3.36%
2025-02-11	1.490	1.490	1.500	1.490	1.530	440,000	659,800	1.4995	1.490	1.490	1.500	1.490	1.530	440,000	1.4995	-4.49%
2025-02-10	1.560	1.520	1.580	1.490	1.580	1,025,000	1,562,400	1.5243	1.560	1.520	1.580	1.490	1.580	1,025,000	1.5243	-1.27%
2025-02-07	1.580	1.580	1.600	1.570	1.610	675,000	1,073,350	1.5901	1.580	1.580	1.600	1.570	1.610	675,000	1.5901	-1.25%
2025-02-06	1.600	1.600	1.620	1.600	1.620	355,000	569,200	1.6034	1.600	1.600	1.620	1.600	1.620	355,000	1.6034	-4.19%
2025-02-05	1.670	1.660	1.670	1.530	1.680	2,000,000	3,214,250	1.6071	1.670	1.660	1.670	1.530	1.680	2,000,000	1.6071	1.21%
2025-02-04	1.650	1.640	1.680	1.650	1.700	810,000	1,362,050	1.6815	1.650	1.640	1.680	1.650	1.700	810,000	1.6815	-5.17%
2025-02-03	1.740	1.710	1.740	1.680	1.870	740,000	1,270,500	1.7169	1.740	1.710	1.740	1.680	1.870	740,000	1.7169	-6.95%
2025-01-28	1.870	1.870	1.890	1.780	1.870	370,000	676,500	1.8284	1.870	1.870	1.890	1.780	1.870	370,000	1.8284	2.19%
2025-01-27	1.830	1.830	1.840	1.720	1.830	2,485,500	4,430,320	1.7825	1.830	1.830	1.840	1.720	1.830	2,485,500	1.7825	7.02%
2025-01-24	1.710	1.700	1.720	1.690	1.820	4,462,500	7,632,300	1.7103	1.710	1.700	1.720	1.690	1.820	4,462,500	1.7103	0.59%
2025-01-23	1.700	1.700	1.750	1.580	1.780	1,840,000	3,060,500	1.6633	1.700	1.700	1.750	1.580	1.780	1,840,000	1.6633	-4.49%
2025-01-22	1.780	1.730	1.780	1.730	1.840	3,470,000	6,104,950	1.7594	1.780	1.730	1.780	1.730	1.840	3,470,000	1.7594	-3.78%
2025-01-21	1.850	1.780	1.850	1.750	2.030	2,005,000	3,657,250	1.8241	1.850	1.780	1.850	1.750	2.030	2,005,000	1.8241	-7.50%
2025-01-20	2.000	2.000	2.010	1.870	2.050	2,650,000	5,330,450	2.0115	2.000	2.000	2.010	1.870	2.050	2,650,000	2.0115	2.56%
2025-01-17	1.950	1.900	1.950	1.700	1.950	4,149,000	7,386,760	1.7804	1.950	1.900	1.950	1.700	1.950	4,149,000	1.7804	13.37%
2025-01-16	1.720	1.720	1.750	1.700	1.860	2,675,000	4,690,450	1.7534	1.720	1.720	1.750	1.700	1.860	2,675,000	1.7534	-7.53%
2025-01-15	1.860	1.770	1.860	1.650	1.860	2,560,000	4,403,700	1.7202	1.860	1.770	1.860	1.650	1.860	2,560,000	1.7202	3.33%
2025-01-14	1.800	1.800	1.830	1.800	1.960	2,780,000	5,096,950	1.8334	1.800	1.800	1.830	1.800	1.960	2,780,000	1.8334	-8.63%
2025-01-13	1.970	1.930	1.970	1.800	2.030	1,505,000	2,884,300	1.9165	1.970	1.930	1.970	1.800	2.030	1,505,000	1.9165	-1.01%
2025-01-10	1.990	1.990	2.010	1.970	2.090	2,385,000	4,849,400	2.0333	1.990	1.990	2.010	1.970	2.090	2,385,000	2.0333	-0.50%
2025-01-09	2.000	1.990	2.030	1.960	2.060	2,325,000	4,679,600	2.0127	2.000	1.990	2.030	1.960	2.060	2,325,000	2.0127	2.04%
2025-01-08	1.960	1.950	2.000	1.960	2.120	4,020,000	8,200,000	2.0398	1.960	1.950	2.000	1.960	2.120	4,020,000	2.0398	-3.92%
2025-01-07	2.040	2.040	2.050	1.810	2.190	2,930,000	5,831,250	1.9902	2.040	2.040	2.050	1.810	2.190	2,930,000	1.9902	-8.52%
2025-01-06	2.230	2.230	2.270	2.000	2.600	3,535,700	7,879,964	2.2287	2.230	2.230	2.270	2.000	2.600	3,535,700	2.2287	-12.20%
2025-01-03	2.540	2.540	2.550	2.490	2.670	4,272,500	10,951,750	2.5633	2.540	2.540	2.550	2.490	2.670	4,272,500	2.5633	-3.42%
2025-01-02	2.630	2.620	2.630	2.400	2.700	4,272,198	10,982,430	2.5707	2.630	2.620	2.630	2.400	2.700	4,272,198	2.5707	1.54%
2024-12-31	2.590	2.580	2.590	2.560	2.720	3,100,000	8,175,050	2.6371	2.590	2.580	2.590	2.560	2.720	3,100,000	2.6371	1.57%
2024-12-30	2.550	2.550	2.560	2.270	2.640	11,589,000	28,977,830	2.5005	2.550	2.550	2.560	2.270	2.640	11,589,000	2.5005	12.33%
2024-12-27	2.270	2.250	2.270	1.900	2.280	5,724,000	12,176,825	2.1273	2.270	2.250	2.270	1.900	2.280	5,724,000	2.1273	18.23%
2024-12-24	1.920	1.910	1.920	1.730	1.920	856,500	1,563,652	1.8256	1.920	1.910	1.920	1.730	1.920	856,500	1.8256	10.34%
2024-12-23	1.740	1.710	1.760	1.700	1.830	420,000	733,050	1.7454	1.740	1.710	1.760	1.700	1.830	420,000	1.7454	-3.33%
2024-12-20	1.800	1.790	1.800	1.800	1.890	815,000	1,500,500	1.8411	1.800	1.790	1.800	1.800	1.890	815,000	1.8411	-2.70%
2024-12-19	1.850	1.850	1.900	1.830	2.030	1,815,000	3,464,550	1.9088	1.850	1.850	1.900	1.830	2.030	1,815,000	1.9088	0.00%
2024-12-18	1.850	1.840	1.860	1.840	1.890	695,000	1,291,850	1.8588	1.850	1.840	1.860	1.840	1.890	695,000	1.8588	-2.12%
2024-12-17	1.890	1.850	1.890	1.850	1.930	1,032,000	1,934,925	1.8749	1.890	1.850	1.890	1.850	1.930	1,032,000	1.8749	-0.53%
2024-12-16	1.900	1.840	1.900	1.840	1.990	1,845,000	3,514,150	1.9047	1.900	1.840	1.900	1.840	1.990	1,845,000	1.9047	0.00%
2024-12-13	1.900	1.860	1.900	1.850	2.020	1,265,000	2,402,290	1.8990	1.900	1.860	1.900	1.850	2.020	1,265,000	1.8990	-2.06%
2024-12-12	1.940	1.920	1.950	1.740	2.050	2,593,000	4,938,330	1.9045	1.940	1.920	1.950	1.740	2.050	2,593,000	1.9045	15.48%
2024-12-11	1.680	1.680	1.700	1.570	1.740	1,390,000	2,260,150	1.6260	1.680	1.680	1.700	1.570	1.740	1,390,000	1.6260	5.00%
2024-12-10	1.600	1.570	1.600	1.550	1.720	3,515,000	5,610,700	1.5962	1.600	1.570	1.600	1.550	1.720	3,515,000	1.5962	-1.23%
2024-12-09	1.620	1.620	1.630	1.520	1.900	6,565,000	10,356,950	1.5776	1.620	1.620	1.630	1.520	1.900	6,565,000	1.5776	6.58%
2024-12-06	1.520	1.510	1.520	1.480	1.610	933,500	1,413,350	1.5140	1.520	1.510	1.520	1.480	1.610	933,500	1.5140	-1.30%
2024-12-05	1.540	1.580	1.600	1.410	1.640	3,660,000	5,426,482	1.4826	1.540	1.580	1.600	1.410	1.640	3,660,000	1.4826	6.94%
2024-12-04	1.440	1.440	1.600	1.370	1.730	2,950,000	4,489,750	1.5219	1.440	1.440	1.600	1.370	1.730	2,950,000	1.5219	-16.76%
2024-12-03	1.730	1.680	1.730	1.690	1.950	735,000	1,306,300	1.7773	1.730	1.680	1.730	1.690	1.950	735,000	1.7773	-8.47%
2024-12-02	1.890	1.860	1.910	1.800	2.060	1,893,500	3,571,735	1.8863	1.890	1.860	1.910	1.800	2.060	1,893,500	1.8863	-9.57%
2024-11-29	2.090	2.010	2.110	2.010	2.170	525,000	1,085,900	2.0684	2.090	2.010	2.110	2.010	2.170	525,000	2.0684	-1.88%
2024-11-28	2.130	2.080	2.140	2.030	2.280	444,250	928,432	2.0899	2.130	2.080	2.140	2.030	2.280	444,250	2.0899	-2.29%
2024-11-27	2.180	2.180	2.260	2.010	2.290	2,465,000	5,396,590	2.1893	2.180	2.180	2.260	2.010	2.290	2,465,000	2.1893	5.31%
2024-11-26	2.070	2.020	2.070	2.000	2.280	465,000	977,650	2.1025	2.070	2.020	2.070	2.000	2.280	465,000	2.1025	-9.21%
2024-11-25	2.280	2.210	2.280	2.260	2.430	1,170,000	2,711,750	2.3177	2.280	2.210	2.280	2.260	2.430	1,170,000	2.3177	0.44%
2024-11-22	2.270	2.250	2.270	2.000	2.670	1,715,000	3,947,300	2.3016	2.270	2.250	2.270	2.000	2.670	1,715,000	2.3016	-12.36%
2024-11-21	2.590	2.590	2.640	2.590	2.650	301,500	789,100	2.6172	2.590	2.590	2.640	2.590	2.650	301,500	2.6172	-1.15%
2024-11-20	2.620	2.610	2.650	2.490	2.680	505,000	1,313,000	2.6000	2.620	2.610	2.650	2.490	2.680	505,000	2.6000	-2.96%
2024-11-19	2.700	2.700	2.750	2.640	2.770	716,000	1,917,570	2.6782	2.700	2.700	2.750	2.640	2.770	716,000	2.6782	-2.17%
2024-11-18	2.760	2.760	2.800	2.760	2.900	745,000	2,102,350	2.8219	2.760	2.760	2.800	2.760	2.900	745,000	2.8219	-1.43%
2024-11-15	2.800	2.770	2.800	2.620	2.800	600,000	1,646,700	2.7445	2.800	2.770	2.800	2.620	2.800	600,000	2.7445	4.09%
2024-11-14	2.690	2.690	2.720	2.670	2.810	530,250	1,440,417	2.7165	2.690	2.690	2.720	2.670	2.810	530,250	2.7165	-0.37%
2024-11-13	2.700	2.690	2.700	2.600	2.750	794,500	2,141,380	2.6953	2.700	2.690	2.700	2.600	2.750	794,500	2.6953	0.00%
2024-11-12	2.700	2.700	2.710	2.690	2.820	1,543,000	4,182,440	2.7106	2.700	2.700	2.710	2.690	2.820	1,543,000	2.7106	-3.91%
2024-11-11	2.810	2.810	2.850	2.800	3.150	518,000	1,483,650	2.8642	2.810	2.810	2.850	2.800	3.150	518,000	2.8642	-4.42%
2024-11-08	2.940	2.900	2.950	2.900	2.970	341,000	998,250	2.9274	2.940	2.900	2.950	2.900	2.970	341,000	2.9274	-1.34%
2024-11-07	2.980	2.930	2.980	2.900	2.980	704,250	2,080,462	2.9542	2.980	2.930	2.980	2.900	2.980	704,250	2.9542	-1.97%
2024-11-06	3.040	3.040	3.050	2.970	3.050	840,000	2,514,900	2.9939	3.040	3.040	3.050	2.970	3.050	840,000	2.9939	2.36%
2024-11-05	2.970	2.970	2.980	2.940	3.040	523,250	1,554,640	2.9711	2.970	2.970	2.980	2.940	3.040	523,250	2.9711	-2.30%
2024-11-04	3.040	3.040	3.050	2.990	3.150	709,000	2,144,385	3.0245	3.040	3.040	3.050	2.990	3.150	709,000	3.0245	-2.56%
2024-11-01	3.120	3.110	3.130	3.100	3.220	780,000	2,448,050	3.1385	3.120	3.110	3.130	3.100	3.220	780,000	3.1385	-2.19%
2024-10-31	3.190	3.180	3.190	3.130	3.260	1,125,000	3,602,375	3.2021	3.190	3.180	3.190	3.130	3.260	1,125,000	3.2021	-0.31%
2024-10-30	3.200	3.190	3.210	3.110	3.370	1,670,500	5,388,270	3.2255	3.200	3.190	3.210	3.110	3.370	1,670,500	3.2255	3.56%
2024-10-29	3.090	3.060	3.090	3.070	3.210	1,232,250	3,857,505	3.1305	3.090	3.060	3.090	3.070	3.210	1,232,250	3.1305	-2.52%
2024-10-28	3.170	3.170	3.180	2.930	3.340	5,233,000	16,727,087	3.1965	3.170	3.170	3.180	2.930	3.340	5,233,000	3.1965	12.81%
2024-10-25	2.810	2.790	2.810	2.680	2.830	3,069,000	8,467,310	2.7590	2.810	2.790	2.810	2.680	2.830	3,069,000	2.7590	4.46%
2024-10-24	2.690	2.690	2.700	2.650	2.820	2,502,500	6,735,849	2.6916	2.690	2.690	2.700	2.650	2.820	2,502,500	2.6916	-5.94%
2024-10-23	2.860	2.850	2.860	2.660	2.940	4,287,008	11,749,121	2.7406	2.860	2.850	2.860	2.660	2.940	4,287,008	2.7406	-1.38%
2024-10-22	2.900	2.870	2.900	2.770	2.990	903,750	2,584,125	2.8593	2.900	2.870	2.900	2.770	2.990	903,750	2.8593	-3.01%
2024-10-21	2.990	2.990	3.000	2.500	3.370	8,125,800	23,263,074	2.8629	2.990	2.990	3.000	2.500	3.370	8,125,800	2.8629	-8.56%
2024-10-18	3.270	3.260	3.270	2.900	3.300	4,871,750	15,148,135	3.1094	3.270	3.260	3.270	2.900	3.300	4,871,750	3.1094	4.47%
2024-10-17	3.130	3.130	3.140	2.850	3.300	6,519,000	20,312,390	3.1159	3.130	3.130	3.140	2.850	3.300	6,519,000	3.1159	6.46%
2024-10-16	2.940	2.910	2.940	2.590	3.030	6,640,750	19,019,322	2.8640	2.940	2.910	2.940	2.590	3.030	6,640,750	2.8640	13.51%
2024-10-15	2.590	2.590	2.600	2.280	2.690	7,717,000	19,497,230	2.5265	2.590	2.590	2.600	2.280	2.690	7,717,000	2.5265	1.97%
2024-10-14	2.540	2.540	2.590	2.240	2.900	18,476,250	45,200,402	2.4464	2.540	2.540	2.590	2.240	2.900	18,476,250	2.4464	-3.79%
2024-10-10	2.640	2.640	2.650	1.720	2.920	28,841,658	64,352,547	2.2312	2.640	2.640	2.650	1.720	2.920	28,841,658	2.2312	70.32%
2024-10-09	1.550	1.480	1.550	1.080	1.550	6,754,750	8,765,637	1.2977	1.550	1.480	1.550	1.080	1.550	6,754,750	1.2977	34.78%
2024-10-08	1.150	1.130	1.150	0.950	1.250	7,014,000	7,895,820	1.1257	1.150	1.130	1.150	0.950	1.250	7,014,000	1.1257	21.05%
2024-10-07	0.950	0.940	0.950	0.840	1.030	3,365,000	3,158,030	0.9385	0.950	0.940	0.950	0.840	1.030	3,365,000	0.9385	2.15%
2024-10-04	0.930	0.930	0.950	0.620	0.960	7,578,500	5,690,887	0.7509	0.930	0.930	0.950	0.620	0.960	7,578,500	0.7509	47.62%
2024-10-03	0.630	0.630	0.640	0.590	0.630	5,021,500	3,095,925	0.6165	0.630	0.630	0.640	0.590	0.630	5,021,500	0.6165	1.61%
2024-10-02	0.620	0.610	0.620	0.560	0.640	5,637,750	3,094,065	0.5488	0.620	0.610	0.620	0.560	0.640	5,637,750	0.5488	6.90%
2024-09-30	0.580	0.580	0.590	0.540	0.600	1,387,396	806,335	0.5812	0.580	0.580	0.590	0.540	0.600	1,387,396	0.5812	11.54%
2024-09-27	0.520	0.500	0.530	0.470	0.520	1,306,000	642,630	0.4921	0.520	0.500	0.530	0.470	0.520	1,306,000	0.4921	11.83%
2024-09-26	0.465	0.465	0.475	0.450	0.490	1,285,000	604,225	0.4702	0.465	0.465	0.475	0.450	0.490	1,285,000	0.4702	2.20%
2024-09-25	0.455	0.455	0.460	0.440	0.510	2,825,000	1,324,550	0.4689	0.455	0.455	0.460	0.440	0.510	2,825,000	0.4689	0.00%
2024-09-24	0.455	0.455	0.465	0.455	0.530	1,800,000	861,150	0.4784	0.455	0.455	0.465	0.455	0.530	1,800,000	0.4784	-14.15%
2024-09-23	0.530	0.510	0.530	0.435	0.580	7,870,000	3,705,050	0.4708	0.530	0.510	0.530	0.435	0.580	7,870,000	0.4708	23.26%
2024-09-20	0.430	0.405	0.430	0.380	0.475	1,645,000	715,225	0.4348	0.430	0.405	0.430	0.380	0.475	1,645,000	0.4348	13.16%
2024-09-19	0.380	0.370	0.380	0.360	0.390	980,000	367,050	0.3745	0.380	0.370	0.380	0.360	0.390	980,000	0.3745	5.56%
2024-09-17	0.360	0.360	0.365	0.340	0.360	1,295,500	460,615	0.3555	0.360	0.360	0.365	0.340	0.360	1,295,500	0.3555	0.00%
2024-09-16	0.360	0.345	0.360	0.330	0.360	297,022	102,666	0.3457	0.360	0.345	0.360	0.330	0.360	297,022	0.3457	5.88%
2024-09-13	0.340	0.325	0.345	0.315	0.340	170,000	57,375	0.3375	0.340	0.325	0.345	0.315	0.340	170,000	0.3375	0.00%
2024-09-12	0.340	0.330	0.365	-	-	0	0	-	0.340	0.330	0.365	-	-	0	-	0.00%
2024-09-11	0.340	0.340	0.365	-	-	100	31	0.3100	0.340	0.340	0.365	-	-	100	0.3100	1.49%
2024-09-10	0.335	0.335	0.345	0.330	0.345	180,000	60,275	0.3349	0.335	0.335	0.345	0.330	0.345	180,000	0.3349	1.52%
2024-09-09	0.330	0.330	0.335	0.325	0.330	250,000	82,200	0.3288	0.330	0.330	0.335	0.325	0.330	250,000	0.3288	0.00%
2024-09-05	0.330	0.330	0.340	0.330	0.330	115,000	37,950	0.3300	0.330	0.330	0.340	0.330	0.330	115,000	0.3300	0.00%
2024-09-04	0.330	0.315	0.335	0.320	0.345	505,000	167,800	0.3323	0.330	0.315	0.335	0.320	0.345	505,000	0.3323	-4.35%
2024-09-03	0.345	0.330	0.350	0.340	0.345	96,000	32,870	0.3424	0.345	0.330	0.350	0.340	0.345	96,000	0.3424	1.47%
2024-09-02	0.340	0.340	0.355	0.335	0.340	315,000	106,575	0.3383	0.340	0.340	0.355	0.335	0.340	315,000	0.3383	1.49%
2024-08-30	0.335	0.335	0.350	0.315	0.350	4,225,000	1,414,650	0.3348	0.335	0.335	0.350	0.315	0.350	4,225,000	0.3348	-1.47%
2024-08-29	0.340	0.355	0.360	0.320	0.360	2,235,000	767,775	0.3435	0.340	0.355	0.360	0.320	0.360	2,235,000	0.3435	9.68%
2024-08-28	0.310	0.310	0.325	0.310	0.325	395,000	124,500	0.3152	0.310	0.310	0.325	0.310	0.325	395,000	0.3152	0.00%
2024-08-27	0.310	0.310	0.320	0.310	0.310	1,005,000	311,550	0.3100	0.310	0.310	0.320	0.310	0.310	1,005,000	0.3100	1.64%
2024-08-26	0.305	0.305	0.310	0.295	0.305	295,000	88,850	0.3012	0.305	0.305	0.310	0.295	0.305	295,000	0.3012	3.39%
2024-08-23	0.295	0.285	0.295	0.280	0.300	395,000	116,650	0.2953	0.295	0.285	0.295	0.280	0.300	395,000	0.2953	0.00%
2024-08-22	0.295	0.280	0.300	0.295	0.295	30,000	8,850	0.2950	0.295	0.280	0.300	0.295	0.295	30,000	0.2950	0.00%
2024-08-21	0.295	0.280	0.305	0.280	0.295	150,500	43,580	0.2896	0.295	0.280	0.305	0.280	0.295	150,500	0.2896	0.00%
2024-08-20	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2024-08-19	0.295	0.280	0.315	0.295	0.300	250,000	74,150	0.2966	0.295	0.280	0.315	0.295	0.300	250,000	0.2966	0.00%
2024-08-16	0.295	0.270	0.300	0.280	0.295	150,000	43,200	0.2880	0.295	0.270	0.300	0.280	0.295	150,000	0.2880	0.00%
2024-08-15	0.295	0.280	0.295	0.275	0.290	44,000	12,340	0.2805	0.295	0.280	0.295	0.275	0.290	44,000	0.2805	0.00%
2024-08-14	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2024-08-13	0.295	0.265	0.295	0.250	0.295	860,000	232,875	0.2708	0.295	0.265	0.295	0.250	0.295	860,000	0.2708	3.51%
2024-08-12	0.285	0.265	0.285	0.236	0.290	365,000	97,755	0.2678	0.285	0.265	0.285	0.236	0.290	365,000	0.2678	0.00%
2024-08-09	0.285	0.270	0.285	0.270	0.285	75,000	20,975	0.2797	0.285	0.270	0.285	0.270	0.285	75,000	0.2797	1.79%
2024-08-08	0.280	0.270	0.290	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2024-08-07	0.280	0.270	0.325	0.265	0.290	1,435,000	404,850	0.2821	0.280	0.270	0.325	0.265	0.290	1,435,000	0.2821	3.70%
2024-08-06	0.270	0.255	0.285	0.270	0.290	240,000	68,225	0.2843	0.270	0.255	0.285	0.270	0.290	240,000	0.2843	-5.26%
2024-08-05	0.285	0.280	0.295	0.285	0.285	35,000	9,975	0.2850	0.285	0.280	0.295	0.285	0.285	35,000	0.2850	-3.39%
2024-08-02	0.295	0.290	0.300	0.280	0.295	6,125,000	1,788,450	0.2920	0.295	0.290	0.300	0.280	0.295	6,125,000	0.2920	1.72%
2024-08-01	0.290	0.280	0.290	0.275	0.295	1,650,000	482,925	0.2927	0.290	0.280	0.290	0.275	0.295	1,650,000	0.2927	-1.69%
2024-07-31	0.295	0.280	0.295	0.295	0.300	2,905,000	861,975	0.2967	0.295	0.280	0.295	0.295	0.300	2,905,000	0.2967	-3.28%
2024-07-30	0.305	0.295	0.320	0.295	0.305	1,405,000	418,025	0.2975	0.305	0.295	0.320	0.295	0.305	1,405,000	0.2975	5.17%
2024-07-29	0.290	0.290	0.300	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	0.00%
2024-07-26	0.290	0.280	0.305	-	-	0	0	-	0.290	0.280	0.305	-	-	0	-	0.00%
2024-07-25	0.290	0.290	0.310	-	-	0	0	-	0.290	0.290	0.310	-	-	0	-	0.00%
2024-07-24	0.290	0.290	0.310	-	-	0	0	-	0.290	0.290	0.310	-	-	0	-	0.00%
2024-07-23	0.290	0.290	0.320	0.290	0.300	660,000	195,900	0.2968	0.290	0.290	0.320	0.290	0.300	660,000	0.2968	-4.92%
2024-07-22	0.305	0.290	0.310	0.270	0.305	925,000	262,800	0.2841	0.305	0.290	0.310	0.270	0.305	925,000	0.2841	3.39%
2024-07-19	0.295	0.285	0.295	0.285	0.310	805,000	238,450	0.2962	0.295	0.285	0.295	0.285	0.310	805,000	0.2962	-3.28%
2024-07-18	0.305	0.285	0.315	0.280	0.305	317,500	92,700	0.2920	0.305	0.285	0.315	0.280	0.305	317,500	0.2920	1.67%
2024-07-17	0.300	0.280	0.300	0.280	0.310	535,000	154,850	0.2894	0.300	0.280	0.300	0.280	0.310	535,000	0.2894	-3.23%
2024-07-16	0.310	0.285	0.310	0.295	0.310	2,975,000	907,500	0.3050	0.310	0.285	0.310	0.295	0.310	2,975,000	0.3050	0.00%
2024-07-15	0.310	0.270	0.300	0.275	0.315	375,000	106,500	0.2840	0.310	0.270	0.300	0.275	0.315	375,000	0.2840	-1.59%
2024-07-12	0.315	0.285	0.330	0.285	0.315	2,695,000	807,475	0.2996	0.315	0.285	0.330	0.285	0.315	2,695,000	0.2996	3.28%
2024-07-11	0.305	0.275	0.310	0.285	0.305	265,000	77,750	0.2934	0.305	0.275	0.310	0.285	0.305	265,000	0.2934	-3.17%
2024-07-10	0.315	0.300	0.315	0.300	0.315	160,000	48,275	0.3017	0.315	0.300	0.315	0.300	0.315	160,000	0.3017	-1.56%
2024-07-09	0.320	0.290	0.325	0.285	0.310	677,500	204,600	0.3020	0.320	0.290	0.325	0.285	0.310	677,500	0.3020	1.59%
2024-07-08	0.315	0.285	0.315	0.285	0.340	700,000	212,275	0.3033	0.315	0.285	0.315	0.285	0.340	700,000	0.3033	-4.55%
2024-07-05	0.330	0.310	0.330	0.310	0.330	315,000	102,375	0.3250	0.330	0.310	0.330	0.310	0.330	315,000	0.3250	-1.49%
2024-07-04	0.335	0.315	0.330	0.320	0.340	197,000	64,325	0.3265	0.335	0.315	0.330	0.320	0.340	197,000	0.3265	-5.63%
2024-07-03	0.355	0.330	0.355	0.330	0.360	480,000	166,050	0.3459	0.355	0.330	0.355	0.330	0.360	480,000	0.3459	1.43%
2024-07-02	0.350	0.310	0.350	0.305	0.390	1,235,000	412,075	0.3337	0.350	0.310	0.350	0.305	0.390	1,235,000	0.3337	-9.09%
2024-06-28	0.385	0.360	0.385	0.365	0.385	240,000	89,300	0.3721	0.385	0.360	0.385	0.365	0.385	240,000	0.3721	-2.53%
2024-06-27	0.395	0.370	0.395	0.370	0.395	130,000	49,100	0.3777	0.395	0.370	0.395	0.370	0.395	130,000	0.3777	-1.25%
2024-06-26	0.400	0.370	0.405	0.360	0.400	125,000	46,200	0.3696	0.400	0.370	0.405	0.360	0.400	125,000	0.3696	12.68%
2024-06-25	0.355	0.355	0.365	0.345	0.420	1,715,000	637,850	0.3719	0.355	0.355	0.365	0.345	0.420	1,715,000	0.3719	-19.32%
2024-06-24	0.440	0.420	0.440	0.440	0.440	5,000	2,200	0.4400	0.440	0.420	0.440	0.440	0.440	5,000	0.4400	0.00%
2024-06-21	0.440	0.420	0.440	-	-	5,000	2,175	0.4350	0.440	0.420	0.440	-	-	5,000	0.4350	0.00%
2024-06-20	0.440	0.420	0.440	0.420	0.430	3,220,000	1,353,000	0.4202	0.440	0.420	0.440	0.420	0.430	3,220,000	0.4202	0.00%
2024-06-19	0.440	0.420	0.430	0.415	0.440	700,000	294,025	0.4200	0.440	0.420	0.430	0.415	0.440	700,000	0.4200	2.33%
2024-06-18	0.430	0.415	0.430	0.410	0.440	350,000	149,025	0.4258	0.430	0.415	0.430	0.410	0.440	350,000	0.4258	-2.27%
2024-06-17	0.440	0.420	0.440	0.430	0.440	100,000	43,050	0.4305	0.440	0.420	0.440	0.430	0.440	100,000	0.4305	-2.22%
2024-06-14	0.450	0.430	0.450	0.450	0.450	30,000	13,500	0.4500	0.450	0.430	0.450	0.450	0.450	30,000	0.4500	1.12%
2024-06-13	0.445	0.430	0.450	-	-	0	0	-	0.445	0.430	0.450	-	-	0	-	0.00%
2024-06-12	0.445	0.430	0.450	0.435	0.450	275,000	118,925	0.4325	0.445	0.430	0.450	0.435	0.450	275,000	0.4325	-1.11%
2024-06-11	0.450	0.430	0.450	0.435	0.450	90,000	39,350	0.4372	0.450	0.430	0.450	0.435	0.450	90,000	0.4372	-1.10%
2024-06-07	0.455	0.440	0.460	0.435	0.455	15,000	6,650	0.4433	0.455	0.440	0.460	0.435	0.455	15,000	0.4433	-2.15%
2024-06-06	0.465	0.440	0.470	0.450	0.465	100,000	45,475	0.4548	0.465	0.440	0.470	0.450	0.465	100,000	0.4548	-2.11%
2024-06-05	0.475	0.455	0.475	0.450	0.475	220,000	103,275	0.4694	0.475	0.455	0.475	0.450	0.475	220,000	0.4694	2.15%
2024-06-04	0.465	0.435	0.465	0.430	0.470	217,500	97,112	0.4465	0.465	0.435	0.465	0.430	0.470	217,500	0.4465	-3.12%
2024-06-03	0.480	0.460	0.480	0.455	0.480	135,000	62,075	0.4598	0.480	0.460	0.480	0.455	0.480	135,000	0.4598	2.13%
2024-05-31	0.470	0.460	0.470	-	-	0	0	-	0.470	0.460	0.470	-	-	0	-	0.00%
2024-05-30	0.470	0.455	0.475	0.460	0.480	335,000	157,550	0.4703	0.470	0.455	0.475	0.460	0.480	335,000	0.4703	-1.05%
2024-05-29	0.475	0.460	0.475	0.465	0.470	170,000	79,350	0.4668	0.475	0.460	0.475	0.465	0.470	170,000	0.4668	3.26%
2024-05-28	0.460	0.455	0.475	0.450	0.460	150,000	68,825	0.4588	0.460	0.455	0.475	0.450	0.460	150,000	0.4588	0.00%
2024-05-27	0.460	0.445	0.460	0.440	0.480	1,415,000	633,350	0.4476	0.460	0.445	0.460	0.440	0.480	1,415,000	0.4476	4.55%
2024-05-24	0.440	0.430	0.440	0.425	0.445	115,000	50,150	0.4361	0.440	0.430	0.440	0.425	0.445	115,000	0.4361	-1.12%
2024-05-23	0.445	0.430	0.445	0.420	0.445	170,000	73,175	0.4304	0.445	0.430	0.445	0.420	0.445	170,000	0.4304	0.00%
2024-05-22	0.445	0.420	0.430	0.420	0.450	188,000	79,775	0.4243	0.445	0.420	0.430	0.420	0.450	188,000	0.4243	3.49%
2024-05-21	0.430	0.415	0.430	0.405	0.445	995,250	416,045	0.4180	0.430	0.415	0.430	0.405	0.445	995,250	0.4180	-3.37%
2024-05-20	0.445	0.445	0.460	0.440	0.520	3,714,000	1,763,495	0.4748	0.445	0.445	0.460	0.440	0.520	3,714,000	0.4748	-19.09%
2024-05-17	0.550	0.510	0.550	0.500	0.580	2,888,500	1,540,120	0.5332	0.550	0.510	0.550	0.500	0.580	2,888,500	0.5332	-1.79%
2024-05-16	0.560	0.540	0.580	0.560	0.590	401,000	229,175	0.5715	0.560	0.540	0.580	0.560	0.590	401,000	0.5715	0.00%
2024-05-14	0.560	0.540	0.570	0.560	0.570	35,000	19,850	0.5671	0.560	0.540	0.570	0.560	0.570	35,000	0.5671	-5.08%
2024-05-13	0.590	0.560	0.590	0.570	0.590	85,000	48,750	0.5735	0.590	0.560	0.590	0.570	0.590	85,000	0.5735	-1.67%
2024-05-10	0.600	0.580	0.600	0.570	0.620	893,000	538,100	0.6026	0.600	0.580	0.600	0.570	0.620	893,000	0.6026	5.26%
2024-05-09	0.570	0.560	0.590	0.570	0.600	65,000	38,550	0.5931	0.570	0.560	0.590	0.570	0.600	65,000	0.5931	-5.00%
2024-05-08	0.600	0.560	0.600	0.510	0.610	4,610,000	2,634,317	0.5714	0.600	0.560	0.600	0.510	0.610	4,610,000	0.5714	11.11%
2024-05-07	0.540	0.510	0.540	0.520	0.540	120,000	64,100	0.5342	0.540	0.510	0.540	0.520	0.540	120,000	0.5342	0.00%
2024-05-06	0.540	0.520	0.550	0.510	0.550	255,000	136,450	0.5351	0.540	0.520	0.550	0.510	0.550	255,000	0.5351	3.85%
2024-05-03	0.520	0.510	0.530	0.520	0.530	90,000	47,650	0.5294	0.520	0.510	0.530	0.520	0.530	90,000	0.5294	-3.70%
2024-05-02	0.540	0.530	0.550	0.520	0.570	185,000	100,050	0.5408	0.540	0.530	0.550	0.520	0.570	185,000	0.5408	-1.82%
2024-04-30	0.550	0.520	0.550	0.520	0.550	190,000	102,700	0.5405	0.550	0.520	0.550	0.520	0.550	190,000	0.5405	0.00%
2024-04-29	0.550	0.540	0.550	0.540	0.580	590,000	331,000	0.5610	0.550	0.540	0.550	0.540	0.580	590,000	0.5610	0.00%
2024-04-26	0.550	0.530	0.550	0.445	0.550	4,248,222	2,129,999	0.5014	0.550	0.530	0.550	0.445	0.550	4,248,222	0.5014	18.28%
2024-04-25	0.465	0.450	0.470	0.445	0.475	500,000	226,925	0.4539	0.465	0.450	0.470	0.445	0.475	500,000	0.4539	-2.11%
2024-04-24	0.475	0.475	0.480	0.475	0.485	130,000	62,350	0.4796	0.475	0.475	0.480	0.475	0.485	130,000	0.4796	-1.04%
2024-04-23	0.480	0.465	0.480	0.460	0.490	615,000	294,200	0.4784	0.480	0.465	0.480	0.460	0.490	615,000	0.4784	-3.03%
2024-04-22	0.495	0.480	0.495	0.470	0.510	720,000	356,650	0.4953	0.495	0.480	0.495	0.470	0.510	720,000	0.4953	3.13%
2024-04-19	0.480	0.465	0.485	0.450	0.480	780,000	359,225	0.4605	0.480	0.465	0.485	0.450	0.480	780,000	0.4605	0.00%
2024-04-18	0.480	0.475	0.490	0.400	0.500	35,053,000	15,444,035	0.4406	0.480	0.475	0.490	0.400	0.500	35,053,000	0.4406	14.29%
2024-04-17	0.420	0.410	0.425	0.420	0.420	140,000	58,750	0.4196	0.420	0.410	0.425	0.420	0.420	140,000	0.4196	-1.18%
2024-04-16	0.425	0.420	0.430	0.415	0.460	4,835,500	2,098,070	0.4339	0.425	0.420	0.430	0.415	0.460	4,835,500	0.4339	10.39%
2024-04-15	0.385	0.380	0.395	0.380	0.390	635,000	241,975	0.3811	0.385	0.380	0.395	0.380	0.390	635,000	0.3811	1.32%
2024-04-12	0.380	0.380	0.395	0.375	0.430	3,965,005	1,563,826	0.3944	0.380	0.380	0.395	0.375	0.430	3,965,005	0.3944	-6.17%
2024-04-11	0.405	0.395	0.405	0.360	0.410	1,710,000	656,300	0.3838	0.405	0.395	0.405	0.360	0.410	1,710,000	0.3838	12.50%
2024-04-10	0.360	0.355	0.370	0.365	0.370	31,000	11,240	0.3626	0.360	0.355	0.370	0.365	0.370	31,000	0.3626	-1.37%
2024-04-09	0.365	0.360	0.375	0.365	0.380	362,500	133,600	0.3686	0.365	0.360	0.375	0.365	0.380	362,500	0.3686	-1.35%
2024-04-08	0.370	0.365	0.370	0.370	0.390	210,000	77,900	0.3710	0.370	0.365	0.370	0.370	0.390	210,000	0.3710	-6.33%
2024-04-05	0.395	0.375	0.380	0.380	0.410	210,000	83,400	0.3971	0.395	0.375	0.380	0.380	0.410	210,000	0.3971	2.60%
2024-04-03	0.385	0.365	0.390	0.365	0.385	380,000	138,800	0.3653	0.385	0.365	0.390	0.365	0.385	380,000	0.3653	-1.28%
2024-04-02	0.390	0.380	0.390	0.360	0.420	595,000	242,800	0.4081	0.390	0.380	0.390	0.360	0.420	595,000	0.4081	1.30%
2024-03-28	0.385	0.355	0.385	0.360	0.390	255,000	94,375	0.3701	0.385	0.355	0.385	0.360	0.390	255,000	0.3701	-1.28%
2024-03-27	0.390	0.350	0.390	0.345	0.395	380,000	137,425	0.3616	0.390	0.350	0.390	0.345	0.395	380,000	0.3616	6.85%
2024-03-26	0.365	0.360	0.375	0.360	0.385	150,000	55,925	0.3728	0.365	0.360	0.375	0.360	0.385	150,000	0.3728	-5.19%
2024-03-25	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2024-03-22	0.385	0.385	0.400	-	-	0	0	-	0.385	0.385	0.400	-	-	0	-	0.00%
2024-03-21	0.385	0.360	0.400	-	-	0	0	-	0.385	0.360	0.400	-	-	0	-	0.00%
2024-03-20	0.385	0.360	0.390	0.375	0.385	230,000	87,400	0.3800	0.385	0.360	0.390	0.375	0.385	230,000	0.3800	2.67%
2024-03-19	0.375	0.360	0.390	-	-	0	0	-	0.375	0.360	0.390	-	-	0	-	0.00%
2024-03-18	0.375	0.370	0.380	0.375	0.375	1,390,000	521,250	0.3750	0.375	0.370	0.380	0.375	0.375	1,390,000	0.3750	0.00%
2024-03-15	0.375	0.365	0.375	0.365	0.410	447,500	168,162	0.3758	0.375	0.365	0.375	0.365	0.410	447,500	0.3758	-2.60%
2024-03-14	0.385	0.375	0.390	0.375	0.395	1,075,500	405,530	0.3771	0.385	0.375	0.390	0.375	0.395	1,075,500	0.3771	2.67%
2024-03-13	0.375	0.365	0.380	0.360	0.375	589,000	215,320	0.3656	0.375	0.365	0.380	0.360	0.375	589,000	0.3656	-1.32%
2024-03-12	0.380	0.375	0.380	0.365	0.380	549,000	203,893	0.3714	0.380	0.375	0.380	0.365	0.380	549,000	0.3714	5.56%
2024-03-11	0.360	0.360	0.365	0.355	0.380	234,500	84,706	0.3612	0.360	0.360	0.365	0.355	0.380	234,500	0.3612	4.35%
2024-03-08	0.345	0.345	0.355	0.345	0.350	222,750	77,316	0.3471	0.345	0.345	0.355	0.345	0.350	222,750	0.3471	-2.82%
2024-03-07	0.355	0.350	0.360	0.345	0.360	228,250	80,130	0.3511	0.355	0.350	0.360	0.345	0.360	228,250	0.3511	0.00%
2024-03-06	0.355	0.350	0.355	0.350	0.370	880,875	312,586	0.3549	0.355	0.350	0.355	0.350	0.370	880,875	0.3549	0.00%
2024-03-05	0.355	0.355	0.365	0.355	0.365	235,000	85,700	0.3647	0.355	0.355	0.365	0.355	0.365	235,000	0.3647	0.00%
2024-03-04	0.355	0.355	0.365	0.350	0.360	130,000	46,275	0.3560	0.355	0.355	0.365	0.350	0.360	130,000	0.3560	1.43%
2024-03-01	0.350	0.345	0.360	-	-	0	0	-	0.350	0.345	0.360	-	-	0	-	0.00%
2024-02-29	0.350	0.345	0.365	-	-	0	0	-	0.350	0.345	0.365	-	-	0	-	0.00%
2024-02-28	0.350	0.345	0.355	-	-	20,000	7,000	0.3500	0.350	0.345	0.355	-	-	20,000	0.3500	0.00%
2024-02-27	0.350	0.350	0.365	0.350	0.360	182,000	64,410	0.3539	0.350	0.350	0.365	0.350	0.360	182,000	0.3539	-5.41%
2024-02-26	0.370	0.360	0.375	-	-	0	0	-	0.370	0.360	0.375	-	-	0	-	0.00%
2024-02-23	0.370	0.360	0.370	0.370	0.370	15,000	5,500	0.3667	0.370	0.360	0.370	0.370	0.370	15,000	0.3667	0.00%
2024-02-22	0.370	0.370	0.375	0.370	0.380	41,500	15,642	0.3769	0.370	0.370	0.375	0.370	0.380	41,500	0.3769	-1.33%
2024-02-21	0.375	0.370	0.375	0.375	0.395	503,500	191,500	0.3803	0.375	0.370	0.375	0.375	0.395	503,500	0.3803	5.26%
2024-02-20	0.420	0.410	0.430	0.400	0.420	375,000	152,025	0.4054	0.356	0.348	0.365	0.339	0.356	442,105	0.3439	7.69%
2024-02-19	0.390	0.390	0.400	0.370	0.390	1,205,000	453,675	0.3765	0.331	0.331	0.339	0.314	0.331	1,420,632	0.3193	4.00%
2024-02-16	0.375	0.365	0.385	-	-	20,000	7,400	0.3700	0.318	0.310	0.327	-	-	23,579	0.3138	0.00%
2024-02-15	0.375	0.370	0.385	0.370	0.385	105,000	39,500	0.3762	0.318	0.314	0.327	0.314	0.327	123,789	0.3191	-3.85%
2024-02-14	0.390	0.365	0.390	0.390	0.390	5,000	1,950	0.3900	0.331	0.310	0.331	0.331	0.331	5,895	0.3308	4.00%
2024-02-09	0.375	0.375	0.390	-	-	0	0	-	0.318	0.318	0.331	-	-	0	-	0.00%
2024-02-08	0.375	0.365	0.375	0.365	0.370	195,000	71,800	0.3682	0.318	0.310	0.318	0.310	0.314	229,895	0.3123	0.00%
2024-02-07	0.375	0.365	0.380	-	-	0	0	-	0.318	0.310	0.322	-	-	0	-	0.00%
2024-02-06	0.375	0.365	0.375	0.375	0.385	730,000	277,500	0.3801	0.318	0.310	0.318	0.318	0.327	860,632	0.3224	-2.60%
2024-02-05	0.385	0.370	0.385	0.385	0.385	70,000	26,950	0.3850	0.327	0.314	0.327	0.327	0.327	82,526	0.3266	-1.28%
2024-02-02	0.390	0.365	0.390	0.395	0.395	5,000	1,975	0.3950	0.331	0.310	0.331	0.335	0.335	5,895	0.3350	5.41%
2024-02-01	0.370	0.370	0.390	0.370	0.370	820,000	303,400	0.3700	0.314	0.314	0.331	0.314	0.314	966,737	0.3138	0.00%
2024-01-31	0.370	0.365	0.390	0.370	0.370	15,000	5,575	0.3717	0.314	0.310	0.331	0.314	0.314	17,684	0.3153	-1.33%
2024-01-30	0.375	0.365	0.375	0.375	0.375	10,000	3,700	0.3700	0.318	0.310	0.318	0.318	0.318	11,789	0.3138	2.74%
2024-01-29	0.365	0.360	0.370	0.365	0.375	58,000	21,550	0.3716	0.310	0.305	0.314	0.310	0.318	68,379	0.3152	-2.67%
2024-01-26	0.375	0.360	0.375	-	-	0	0	-	0.318	0.305	0.318	-	-	0	-	0.00%
2024-01-25	0.375	0.365	0.375	-	-	0	0	-	0.318	0.310	0.318	-	-	0	-	0.00%
2024-01-24	0.375	0.360	0.375	0.370	0.375	3,000,000	1,118,000	0.3727	0.318	0.305	0.318	0.314	0.318	3,536,842	0.3161	-1.32%
2024-01-23	0.380	0.365	0.380	0.355	0.380	300,000	111,950	0.3732	0.322	0.310	0.322	0.301	0.322	353,684	0.3165	4.11%
2024-01-22	0.365	0.360	0.365	0.365	0.375	1,533,500	574,275	0.3745	0.310	0.305	0.310	0.310	0.318	1,807,916	0.3176	-6.41%
2024-01-19	0.390	0.370	0.390	-	-	0	0	-	0.331	0.314	0.331	-	-	0	-	0.00%
2024-01-18	0.390	0.375	0.395	-	-	0	0	-	0.331	0.318	0.335	-	-	0	-	0.00%
2024-01-17	0.390	0.360	0.390	0.375	0.420	165,250	65,840	0.3984	0.331	0.305	0.331	0.318	0.356	194,821	0.3380	-7.14%
2024-01-16	0.420	0.380	0.420	0.385	0.420	410,000	163,150	0.3979	0.356	0.322	0.356	0.327	0.356	483,368	0.3375	-1.18%
2024-01-15	0.425	0.395	0.425	0.390	0.425	405,000	161,925	0.3998	0.360	0.335	0.360	0.331	0.360	477,474	0.3391	4.94%
2024-01-12	0.405	0.385	0.405	0.385	0.405	585,000	231,875	0.3964	0.344	0.327	0.344	0.327	0.344	689,684	0.3362	-1.22%
2024-01-11	0.410	0.410	0.430	0.410	0.410	175,000	71,750	0.4100	0.348	0.348	0.365	0.348	0.348	206,316	0.3478	-3.53%
2024-01-10	0.425	0.400	0.425	0.395	0.430	450,000	183,925	0.4087	0.360	0.339	0.360	0.335	0.365	530,526	0.3467	-1.16%
2024-01-09	0.430	0.395	0.435	0.385	0.430	305,000	122,067	0.4002	0.365	0.335	0.369	0.327	0.365	359,579	0.3395	6.17%
2024-01-08	0.405	0.380	0.405	0.385	0.405	330,000	127,450	0.3862	0.344	0.322	0.344	0.327	0.344	389,053	0.3276	-2.41%
2024-01-05	0.415	0.405	0.420	0.410	0.435	105,000	44,475	0.4236	0.352	0.344	0.356	0.348	0.369	123,789	0.3593	-3.49%
2024-01-04	0.430	0.425	0.435	0.430	0.440	10,000	4,350	0.4350	0.365	0.360	0.369	0.365	0.373	11,789	0.3690	-1.15%
2024-01-03	0.435	0.415	0.435	0.420	0.435	65,000	27,450	0.4223	0.369	0.352	0.369	0.356	0.369	76,632	0.3582	-1.14%
2024-01-02	0.440	0.405	0.445	0.415	0.440	60,000	25,525	0.4254	0.373	0.344	0.377	0.352	0.373	70,737	0.3608	3.53%
2023-12-29	0.425	0.425	0.440	0.420	0.435	161,000	69,450	0.4314	0.360	0.360	0.373	0.356	0.369	189,811	0.3659	-1.16%
2023-12-28	0.430	0.430	0.435	0.430	0.435	1,235,000	531,225	0.4301	0.365	0.365	0.369	0.365	0.369	1,456,000	0.3649	2.38%
2023-12-27	0.420	0.405	0.445	0.420	0.425	65,000	27,375	0.4212	0.356	0.344	0.377	0.356	0.360	76,632	0.3572	-4.55%
2023-12-22	0.440	0.435	0.450	0.440	0.460	70,000	32,000	0.4571	0.373	0.369	0.382	0.373	0.390	82,526	0.3878	-2.22%
2023-12-21	0.450	0.440	0.475	0.425	0.450	140,000	61,300	0.4379	0.382	0.373	0.403	0.360	0.382	165,053	0.3714	0.00%
2023-12-20	0.450	0.430	0.450	-	-	0	0	-	0.382	0.365	0.382	-	-	0	-	-1.10%
2023-12-19	0.455	0.430	0.455	0.455	0.470	65,000	30,125	0.4635	0.386	0.365	0.386	0.386	0.399	76,632	0.3931	-1.09%
2023-12-18	0.460	0.425	0.495	0.440	0.460	160,000	70,975	0.4436	0.390	0.360	0.420	0.373	0.390	188,632	0.3763	4.55%
2023-12-15	0.440	0.440	0.455	0.440	0.440	10,000	4,400	0.4400	0.373	0.373	0.386	0.373	0.373	11,789	0.3732	1.15%
2023-12-14	0.435	0.435	0.455	0.435	0.455	152,500	68,225	0.4474	0.369	0.369	0.386	0.369	0.386	179,789	0.3795	-2.25%
2023-12-13	0.445	0.440	0.445	0.445	0.445	35,000	15,575	0.4450	0.377	0.373	0.377	0.377	0.377	41,263	0.3775	-2.20%
2023-12-12	0.455	0.425	0.455	0.430	0.455	95,250	41,382	0.4345	0.386	0.360	0.386	0.365	0.386	112,295	0.3685	3.41%
2023-12-11	0.440	0.435	0.460	0.440	0.440	20,000	8,800	0.4400	0.373	0.369	0.390	0.373	0.373	23,579	0.3732	0.00%
2023-12-08	0.440	0.435	0.450	0.430	0.440	190,000	82,975	0.4367	0.373	0.369	0.382	0.365	0.373	224,000	0.3704	2.33%
2023-12-07	0.430	0.450	0.455	0.425	0.430	236,000	100,625	0.4264	0.365	0.382	0.386	0.360	0.365	278,232	0.3617	-1.15%
2023-12-06	0.435	0.435	0.445	0.435	0.455	160,000	71,300	0.4456	0.369	0.369	0.377	0.369	0.386	188,632	0.3780	-8.42%
2023-12-05	0.475	0.440	0.475	0.440	0.475	455,000	205,850	0.4524	0.403	0.373	0.403	0.373	0.403	536,421	0.3837	0.00%
2023-12-04	0.475	0.475	0.480	0.440	0.475	213,750	97,418	0.4558	0.403	0.403	0.407	0.373	0.403	252,000	0.3866	2.15%
2023-12-01	0.465	0.440	0.465	0.460	0.475	245,000	112,850	0.4606	0.394	0.373	0.394	0.390	0.403	288,842	0.3907	1.09%
2023-11-30	0.460	0.445	0.460	0.450	0.465	296,000	134,725	0.4552	0.390	0.377	0.390	0.382	0.394	348,968	0.3861	1.10%
2023-11-29	0.455	0.445	0.475	0.440	0.480	260,500	118,625	0.4554	0.386	0.377	0.403	0.373	0.407	307,116	0.3863	1.11%
2023-11-28	0.450	0.425	0.455	0.425	0.450	115,000	49,500	0.4304	0.382	0.360	0.386	0.360	0.382	135,579	0.3651	0.00%
2023-11-27	0.450	0.440	0.460	0.445	0.460	100,000	44,800	0.4480	0.382	0.373	0.390	0.377	0.390	117,895	0.3800	1.12%
2023-11-24	0.445	0.425	0.445	0.440	0.450	210,000	93,075	0.4432	0.377	0.360	0.377	0.373	0.382	247,579	0.3759	-3.26%
2023-11-23	0.460	0.430	0.465	0.435	0.465	385,000	175,500	0.4558	0.390	0.365	0.394	0.369	0.394	453,895	0.3867	0.00%
2023-11-22	0.460	0.415	0.475	0.415	0.460	230,000	98,425	0.4279	0.390	0.352	0.403	0.352	0.390	271,158	0.3630	6.98%
2023-11-21	0.430	0.425	0.430	0.415	0.455	546,500	233,807	0.4278	0.365	0.360	0.365	0.352	0.386	644,295	0.3629	-8.51%
2023-11-20	0.470	0.470	0.520	-	-	0	0	-	0.399	0.399	0.441	-	-	0	-	0.00%
2023-11-17	0.470	0.460	0.480	0.470	0.470	1,985,000	932,950	0.4700	0.399	0.390	0.407	0.399	0.399	2,340,211	0.3987	0.00%
2023-11-16	0.470	0.455	0.490	0.470	0.470	5,000	2,350	0.4700	0.399	0.386	0.416	0.399	0.399	5,895	0.3987	0.00%
2023-11-15	0.470	0.465	0.530	-	-	0	0	-	0.399	0.394	0.450	-	-	0	-	0.00%
2023-11-14	0.470	0.465	0.480	0.470	0.480	40,000	19,100	0.4775	0.399	0.394	0.407	0.399	0.407	47,158	0.4050	-5.05%
2023-11-13	0.495	0.470	0.530	-	-	0	0	-	0.420	0.399	0.450	-	-	0	-	0.00%
2023-11-10	0.495	0.465	0.495	0.475	0.495	60,000	29,500	0.4917	0.420	0.394	0.420	0.403	0.420	70,737	0.4170	-6.60%
2023-11-09	0.530	0.470	0.530	-	-	0	0	-	0.450	0.399	0.450	-	-	0	-	-1.85%
2023-11-08	0.540	0.475	0.540	0.540	0.540	5,000	2,700	0.5400	0.458	0.403	0.458	0.458	0.458	5,895	0.4580	13.68%
2023-11-07	0.475	0.470	0.530	-	-	0	0	-	0.403	0.399	0.450	-	-	0	-	0.00%
2023-11-06	0.475	0.475	0.520	0.465	0.465	5,000	2,325	0.4650	0.403	0.403	0.441	0.394	0.394	5,895	0.3944	-5.00%
2023-11-03	0.500	0.465	0.530	0.500	0.500	2,000,000	1,000,000	0.5000	0.424	0.394	0.450	0.424	0.424	2,357,895	0.4241	0.00%
2023-11-02	0.500	0.500	0.540	-	-	0	0	-	0.424	0.424	0.458	-	-	0	-	0.00%
2023-11-01	0.500	0.465	0.540	-	-	0	0	-	0.424	0.394	0.458	-	-	0	-	0.00%
2023-10-31	0.500	0.465	0.510	0.500	0.500	10,000	5,000	0.5000	0.424	0.394	0.433	0.424	0.424	11,789	0.4241	0.00%
2023-10-30	0.500	0.500	0.520	-	-	0	0	-	0.424	0.424	0.441	-	-	0	-	1.01%
2023-10-27	0.495	0.475	0.530	0.495	0.495	5,000	2,475	0.4950	0.420	0.403	0.450	0.420	0.420	5,895	0.4199	4.21%
2023-10-26	0.475	0.470	0.495	0.450	0.560	316,000	156,530	0.4953	0.403	0.399	0.420	0.382	0.475	372,547	0.4202	-15.18%
2023-10-25	0.560	0.560	0.590	0.560	0.590	15,000	8,550	0.5700	0.475	0.475	0.500	0.475	0.500	17,684	0.4835	1.82%
2023-10-24	0.550	0.550	0.580	0.550	0.560	145,000	80,450	0.5548	0.467	0.467	0.492	0.467	0.475	170,947	0.4706	-3.51%
2023-10-20	0.570	0.570	0.600	0.570	0.610	245,200	143,478	0.5851	0.483	0.483	0.509	0.483	0.517	289,078	0.4963	-5.00%
2023-10-19	0.600	0.590	0.610	-	-	0	0	-	0.509	0.500	0.517	-	-	0	-	0.00%
2023-10-18	0.600	0.600	0.630	0.600	0.640	80,000	50,500	0.6313	0.509	0.509	0.534	0.509	0.543	94,316	0.5354	-3.23%
2023-10-17	0.620	0.620	0.640	-	-	0	0	-	0.526	0.526	0.543	-	-	0	-	1.64%
2023-10-16	0.610	0.610	0.640	-	-	0	0	-	0.517	0.517	0.543	-	-	0	-	1.67%
2023-10-13	0.600	0.600	0.650	0.600	0.600	5,000	3,000	0.6000	0.509	0.509	0.551	0.509	0.509	5,895	0.5089	-1.64%
2023-10-12	0.610	0.610	0.670	0.610	0.630	15,000	9,300	0.6200	0.517	0.517	0.568	0.517	0.534	17,684	0.5259	0.00%
2023-10-11	0.610	0.610	0.670	0.610	0.670	20,000	12,650	0.6325	0.517	0.517	0.568	0.517	0.568	23,579	0.5365	0.00%
2023-10-10	0.610	0.610	0.630	0.610	0.610	6,000	3,620	0.6033	0.517	0.517	0.534	0.517	0.517	7,074	0.5118	0.00%
2023-10-09	0.610	0.610	0.630	0.610	0.610	5,000	3,050	0.6100	0.517	0.517	0.534	0.517	0.517	5,895	0.5174	-1.61%
2023-10-06	0.620	0.610	0.660	0.620	0.620	5,000	3,100	0.6200	0.526	0.517	0.560	0.526	0.526	5,895	0.5259	-8.82%
2023-10-05	0.680	0.630	0.680	0.680	0.680	5,000	3,400	0.6800	0.577	0.534	0.577	0.577	0.577	5,895	0.5768	0.00%
2023-10-04	0.680	0.640	0.700	-	-	0	0	-	0.577	0.543	0.594	-	-	0	-	0.00%
2023-10-03	0.680	0.650	0.720	0.680	0.680	1,000,000	680,000	0.6800	0.577	0.551	0.611	0.577	0.577	1,178,947	0.5768	6.25%
2023-09-29	0.640	0.630	0.720	0.640	0.680	240,000	160,300	0.6679	0.543	0.534	0.611	0.543	0.577	282,947	0.5665	-5.88%
2023-09-28	0.680	0.680	0.730	0.640	0.750	3,008,500	2,023,445	0.6726	0.577	0.577	0.619	0.543	0.636	3,546,863	0.5705	7.94%
2023-09-27	0.630	0.630	0.680	0.600	0.710	730,000	470,750	0.6449	0.534	0.534	0.577	0.509	0.602	860,632	0.5470	5.00%
2023-09-26	0.600	0.590	0.600	0.600	0.600	515,000	309,000	0.6000	0.509	0.500	0.509	0.509	0.509	607,158	0.5089	-1.64%
2023-09-25	0.610	0.610	0.640	0.610	0.640	17,500	10,750	0.6143	0.517	0.517	0.543	0.517	0.543	20,632	0.5210	-1.61%
2023-09-22	0.620	0.610	0.630	0.610	0.620	82,500	50,650	0.6139	0.526	0.517	0.534	0.517	0.526	97,263	0.5208	0.00%
2023-09-21	0.620	0.620	0.660	0.620	0.620	15,000	9,300	0.6200	0.526	0.526	0.560	0.526	0.526	17,684	0.5259	0.00%
2023-09-20	0.620	0.610	0.630	0.620	0.620	15,000	9,300	0.6200	0.526	0.517	0.534	0.526	0.526	17,684	0.5259	0.00%
2023-09-19	0.620	0.620	0.660	0.610	0.620	10,000	6,150	0.6150	0.526	0.526	0.560	0.517	0.526	11,789	0.5217	1.64%
2023-09-18	0.610	0.610	0.640	0.610	0.620	2,020,000	1,252,150	0.6199	0.517	0.517	0.543	0.517	0.526	2,381,474	0.5258	-1.61%
2023-09-15	0.620	0.620	0.630	0.620	0.620	1,615,000	1,001,300	0.6200	0.526	0.526	0.534	0.526	0.526	1,904,000	0.5259	0.00%
2023-09-14	0.620	0.610	0.630	0.620	0.620	470,000	291,400	0.6200	0.526	0.517	0.534	0.526	0.526	554,105	0.5259	-1.59%
2023-09-13	0.630	0.610	0.630	0.610	0.630	1,490,000	937,000	0.6289	0.534	0.517	0.534	0.517	0.534	1,756,632	0.5334	-4.55%
2023-09-12	0.660	0.620	0.660	0.610	0.660	35,000	21,600	0.6171	0.560	0.526	0.560	0.517	0.560	41,263	0.5235	3.13%
2023-09-11	0.640	0.640	0.670	0.640	0.640	135,000	86,400	0.6400	0.543	0.543	0.568	0.543	0.543	159,158	0.5429	1.59%
2023-09-07	0.630	0.630	0.690	0.630	0.630	5,000	3,150	0.6300	0.534	0.534	0.585	0.534	0.534	5,895	0.5344	1.61%
2023-09-06	0.620	0.600	0.630	0.600	0.620	30,000	18,200	0.6067	0.526	0.509	0.534	0.509	0.526	35,368	0.5146	1.64%
2023-09-05	0.610	0.560	0.610	0.610	0.610	45,000	27,200	0.6044	0.517	0.475	0.517	0.517	0.517	53,053	0.5127	0.00%
2023-09-04	0.610	0.610	0.620	0.610	0.610	95,000	57,950	0.6100	0.517	0.517	0.526	0.517	0.517	112,000	0.5174	-3.17%
2023-08-31	0.630	0.620	0.640	0.630	0.630	5,000	3,150	0.6300	0.534	0.526	0.543	0.534	0.534	5,895	0.5344	-3.08%
2023-08-30	0.650	0.630	0.650	-	-	0	0	-	0.551	0.534	0.551	-	-	0	-	-1.52%
2023-08-29	0.660	0.630	0.660	0.660	0.660	5,000	3,300	0.6600	0.560	0.534	0.560	0.560	0.560	5,895	0.5598	-2.94%
2023-08-28	0.680	0.630	0.680	0.630	0.680	20,000	13,250	0.6625	0.577	0.534	0.577	0.534	0.577	23,579	0.5619	6.25%
2023-08-25	0.640	0.610	0.640	0.640	0.640	22,000	13,920	0.6327	0.543	0.517	0.543	0.543	0.543	25,937	0.5367	-1.54%
2023-08-24	0.650	0.620	0.650	0.650	0.650	60,000	39,000	0.6500	0.551	0.526	0.551	0.551	0.551	70,737	0.5513	0.00%
2023-08-23	0.650	0.650	0.670	-	-	0	0	-	0.551	0.551	0.568	-	-	0	-	0.00%
2023-08-22	0.650	0.650	0.670	0.650	0.650	15,000	9,650	0.6433	0.551	0.551	0.568	0.551	0.551	17,684	0.5457	0.00%
2023-08-21	0.650	0.650	0.680	0.650	0.690	1,100,000	734,150	0.6674	0.551	0.551	0.577	0.551	0.585	1,296,842	0.5661	0.00%
2023-08-18	0.650	0.650	0.680	0.650	0.680	1,061,000	712,320	0.6714	0.551	0.551	0.577	0.551	0.577	1,250,863	0.5695	0.00%
2023-08-17	0.650	0.640	0.680	0.650	0.650	1,250,000	812,500	0.6500	0.551	0.543	0.577	0.551	0.551	1,473,684	0.5513	1.56%
2023-08-16	0.640	0.630	0.680	0.640	0.640	500,000	320,000	0.6400	0.543	0.534	0.577	0.543	0.543	589,474	0.5429	-1.54%
2023-08-15	0.650	0.650	0.680	0.650	0.680	326,000	221,480	0.6794	0.551	0.551	0.577	0.551	0.577	384,337	0.5763	-5.80%
2023-08-14	0.690	0.630	0.690	-	-	0	0	-	0.585	0.534	0.585	-	-	0	-	-1.43%
2023-08-11	0.700	0.630	0.700	0.640	0.700	65,000	43,750	0.6731	0.594	0.534	0.594	0.543	0.594	76,632	0.5709	4.48%
2023-08-10	0.670	0.630	0.680	0.670	0.670	10,000	6,700	0.6700	0.568	0.534	0.577	0.568	0.568	11,789	0.5683	0.00%
2023-08-09	0.670	0.660	0.680	0.670	0.680	345,000	231,350	0.6706	0.568	0.560	0.577	0.568	0.577	406,737	0.5688	0.00%
2023-08-08	0.670	0.620	0.670	0.650	0.670	285,000	185,750	0.6518	0.568	0.526	0.568	0.551	0.568	336,000	0.5528	1.52%
2023-08-07	0.660	0.630	0.660	0.660	0.660	5,000	3,300	0.6600	0.560	0.534	0.560	0.560	0.560	5,895	0.5598	0.00%
2023-08-04	0.660	0.630	0.660	0.630	0.660	25,000	15,900	0.6360	0.560	0.534	0.560	0.534	0.560	29,474	0.5395	-1.49%
2023-08-03	0.670	0.610	0.670	-	-	0	0	-	0.568	0.517	0.568	-	-	0	-	-1.47%
2023-08-02	0.680	0.630	0.680	0.680	0.680	35,000	23,800	0.6800	0.577	0.534	0.577	0.577	0.577	41,263	0.5768	4.62%
2023-08-01	0.650	0.650	0.680	-	-	0	0	-	0.551	0.551	0.577	-	-	0	-	0.00%
2023-07-31	0.650	0.610	0.690	0.630	0.690	180,000	122,400	0.6800	0.551	0.517	0.585	0.534	0.585	212,211	0.5768	-1.52%
2023-07-28	0.660	0.610	0.700	0.660	0.660	30,000	19,650	0.6550	0.560	0.517	0.594	0.560	0.560	35,368	0.5556	0.00%
2023-07-27	0.660	0.660	0.700	0.660	0.690	125,000	83,300	0.6664	0.560	0.560	0.594	0.560	0.585	147,368	0.5653	0.00%
2023-07-26	0.660	0.650	0.690	0.640	0.660	450,000	294,552	0.6546	0.560	0.551	0.585	0.543	0.560	530,526	0.5552	13.79%
2023-07-25	0.580	0.580	0.670	0.580	0.600	20,000	11,850	0.5925	0.492	0.492	0.568	0.492	0.509	23,579	0.5026	-1.69%
2023-07-24	0.590	0.590	0.690	0.590	0.600	145,000	86,950	0.5997	0.500	0.500	0.585	0.500	0.509	170,947	0.5086	-1.67%
2023-07-21	0.600	0.590	0.690	0.600	0.630	48,000	29,970	0.6244	0.509	0.500	0.585	0.509	0.534	56,589	0.5296	-4.76%
2023-07-20	0.630	0.630	0.700	0.630	0.630	26,500	16,575	0.6255	0.534	0.534	0.594	0.534	0.534	31,242	0.5305	0.00%
2023-07-19	0.630	0.630	0.700	0.630	0.640	195,000	124,750	0.6397	0.534	0.534	0.594	0.534	0.543	229,895	0.5426	0.00%
2023-07-18	0.630	0.630	0.650	0.630	0.660	211,000	138,730	0.6575	0.534	0.534	0.551	0.534	0.560	248,758	0.5577	0.00%
2023-07-14	0.630	0.620	0.670	0.630	0.630	60,000	37,800	0.6300	0.534	0.526	0.568	0.534	0.534	70,737	0.5344	0.00%
2023-07-13	0.630	0.610	0.690	0.630	0.630	195,000	122,850	0.6300	0.534	0.517	0.585	0.534	0.534	229,895	0.5344	3.28%
2023-07-12	0.610	0.570	0.610	0.610	0.610	15,000	9,150	0.6100	0.517	0.483	0.517	0.517	0.517	17,684	0.5174	-1.61%
2023-07-11	0.620	0.610	0.620	0.610	0.620	421,000	259,020	0.6152	0.526	0.517	0.526	0.517	0.526	496,337	0.5219	-1.59%
2023-07-10	0.630	0.620	0.630	0.630	0.630	10,000	6,300	0.6300	0.534	0.526	0.534	0.534	0.534	11,789	0.5344	0.00%
2023-07-07	0.630	0.610	0.640	0.620	0.670	425,000	279,300	0.6572	0.534	0.517	0.543	0.526	0.568	501,053	0.5574	-5.97%
2023-07-06	0.670	0.620	0.670	-	-	0	0	-	0.568	0.526	0.568	-	-	0	-	0.00%
2023-07-05	0.670	0.610	0.670	0.660	0.670	355,000	237,300	0.6685	0.568	0.517	0.568	0.560	0.568	418,526	0.5670	9.84%
2023-07-04	0.610	0.590	0.610	-	-	0	0	-	0.517	0.500	0.517	-	-	0	-	0.00%
2023-07-03	0.610	0.600	0.660	0.610	0.610	15,000	9,150	0.6100	0.517	0.509	0.560	0.517	0.517	17,684	0.5174	0.00%
2023-06-30	0.610	0.590	0.610	-	-	0	0	-	0.517	0.500	0.517	-	-	0	-	0.00%
2023-06-29	0.610	0.610	0.650	0.610	0.610	142,500	86,800	0.6091	0.517	0.517	0.551	0.517	0.517	168,000	0.5167	0.00%
2023-06-28	0.610	0.580	0.610	-	-	0	0	-	0.517	0.492	0.517	-	-	0	-	0.00%
2023-06-27	0.610	0.600	0.650	0.600	0.610	61,750	37,047	0.6000	0.517	0.509	0.551	0.509	0.517	72,800	0.5089	-4.69%
2023-06-26	0.640	0.650	0.690	0.600	0.640	410,000	262,050	0.6391	0.543	0.551	0.585	0.509	0.543	483,368	0.5421	6.67%
2023-06-23	0.600	0.590	0.700	-	-	0	0	-	0.509	0.500	0.594	-	-	0	-	0.00%
2023-06-21	0.600	0.580	0.700	-	-	0	0	-	0.509	0.492	0.594	-	-	0	-	0.00%
2023-06-20	0.600	0.580	0.640	0.580	0.630	410,000	257,750	0.6287	0.509	0.492	0.543	0.492	0.534	483,368	0.5332	-6.25%
2023-06-19	0.640	0.600	0.640	0.620	0.650	610,000	378,500	0.6205	0.543	0.509	0.543	0.526	0.551	719,158	0.5263	-4.48%
2023-06-16	0.670	0.590	0.670	0.690	0.690	20,250	13,965	0.6896	0.568	0.500	0.568	0.585	0.585	23,874	0.5850	-1.47%
2023-06-15	0.680	0.480	0.680	-	-	0	0	-	0.577	0.407	0.577	-	-	0	-	0.00%
2023-06-14	0.680	0.580	0.690	0.680	0.680	395,000	268,600	0.6800	0.577	0.492	0.585	0.577	0.577	465,684	0.5768	0.00%
2023-06-13	0.680	-	0.690	0.680	0.680	320,000	217,600	0.6800	0.577	-	0.585	0.577	0.577	377,263	0.5768	0.00%
2023-06-12	0.680	0.610	0.680	0.570	0.680	21,000	12,770	0.6081	0.577	0.517	0.577	0.483	0.577	24,758	0.5158	4.62%
2023-06-09	0.650	0.660	0.700	0.640	0.650	418,250	267,637	0.6399	0.551	0.560	0.594	0.543	0.551	493,095	0.5428	0.00%
2023-06-08	0.650	-	0.650	-	-	0	0	-	0.551	-	0.551	-	-	0	-	0.00%
2023-06-07	0.650	0.620	0.700	0.650	0.650	20,000	13,000	0.6500	0.551	0.526	0.594	0.551	0.551	23,579	0.5513	0.00%
2023-06-06	0.650	0.650	0.690	0.630	0.630	25,000	15,900	0.6360	0.551	0.551	0.585	0.534	0.534	29,474	0.5395	1.56%
2023-06-05	0.640	0.600	0.650	0.640	0.640	18,500	11,665	0.6305	0.543	0.509	0.551	0.543	0.543	21,811	0.5348	-4.48%
2023-06-02	0.670	0.680	0.690	0.640	0.660	40,000	25,900	0.6475	0.568	0.577	0.585	0.543	0.560	47,158	0.5492	-2.90%
2023-06-01	0.690	0.610	0.690	0.560	0.690	120,000	73,350	0.6113	0.585	0.517	0.585	0.475	0.585	141,474	0.5185	7.81%
2023-05-31	0.640	0.630	0.660	0.620	0.640	25,000	15,900	0.6360	0.543	0.534	0.560	0.526	0.543	29,474	0.5395	1.59%
2023-05-30	0.630	0.550	0.670	-	-	0	0	-	0.534	0.467	0.568	-	-	0	-	0.00%
2023-05-29	0.630	-	0.670	0.630	0.650	15,000	9,550	0.6367	0.534	-	0.568	0.534	0.551	17,684	0.5400	-5.97%
2023-05-25	0.670	0.680	0.700	-	-	0	0	-	0.568	0.577	0.594	-	-	0	-	1.52%
2023-05-24	0.660	0.610	0.660	-	-	0	0	-	0.560	0.517	0.560	-	-	0	-	0.00%
2023-05-23	0.660	0.660	0.700	-	-	5,000	3,400	0.6800	0.560	0.560	0.594	-	-	5,895	0.5768	3.13%
2023-05-22	0.640	0.600	0.680	0.640	0.650	205,000	132,750	0.6476	0.543	0.509	0.577	0.543	0.551	241,684	0.5493	-8.57%
2023-05-19	0.700	0.670	0.700	0.650	0.700	345,000	240,250	0.6964	0.594	0.568	0.594	0.551	0.594	406,737	0.5907	0.00%
2023-05-18	0.700	0.325	0.710	0.670	0.720	380,000	265,150	0.6978	0.594	0.276	0.602	0.568	0.611	448,000	0.5919	-2.78%
2023-05-17	0.720	-	0.730	0.720	0.730	135,000	98,350	0.7285	0.611	-	0.619	0.611	0.619	159,158	0.6179	-2.70%
2023-05-16	0.740	-	0.740	0.710	0.760	250,000	189,150	0.7566	0.628	-	0.628	0.602	0.645	294,737	0.6418	-1.33%
2023-05-15	0.750	0.710	0.740	0.680	0.760	2,820,000	1,984,300	0.7037	0.636	0.602	0.628	0.577	0.645	3,324,632	0.5968	8.70%
2023-05-12	0.690	0.690	0.700	0.680	0.700	75,000	51,600	0.6880	0.585	0.585	0.594	0.577	0.594	88,421	0.5836	1.47%
2023-05-11	0.680	0.630	0.720	-	-	0	0	-	0.577	0.534	0.611	-	-	0	-	0.00%
2023-05-10	0.680	0.650	0.710	-	-	0	0	-	0.577	0.551	0.602	-	-	0	-	0.00%
2023-05-09	0.680	0.610	0.680	0.680	0.680	55,000	37,400	0.6800	0.577	0.517	0.577	0.577	0.577	64,842	0.5768	-4.23%
2023-05-08	0.710	0.680	0.710	-	-	0	0	-	0.602	0.577	0.602	-	-	0	-	0.00%
2023-05-05	0.710	0.610	0.720	0.680	0.710	55,000	37,550	0.6827	0.602	0.517	0.611	0.577	0.602	64,842	0.5791	1.43%
2023-05-04	0.700	0.680	0.720	-	-	0	0	-	0.594	0.577	0.611	-	-	0	-	0.00%
2023-05-03	0.700	0.660	0.700	-	-	0	0	-	0.594	0.560	0.594	-	-	0	-	0.00%
2023-05-02	0.700	0.650	0.700	-	-	0	0	-	0.594	0.551	0.594	-	-	0	-	0.00%
2023-04-28	0.700	0.690	0.720	0.690	0.700	1,140,000	797,900	0.6999	0.594	0.585	0.611	0.585	0.594	1,344,000	0.5937	1.45%
2023-04-27	0.690	0.680	0.700	0.690	0.690	90,000	62,100	0.6900	0.585	0.577	0.594	0.585	0.585	106,105	0.5853	-1.43%
2023-04-26	0.700	0.690	0.700	0.700	0.710	1,915,000	1,342,250	0.7009	0.594	0.585	0.594	0.594	0.602	2,257,684	0.5945	0.00%
2023-04-25	0.700	0.690	0.710	0.690	0.700	875,000	610,750	0.6980	0.594	0.585	0.602	0.585	0.594	1,031,579	0.5921	0.00%
2023-04-24	0.700	0.680	0.700	0.680	0.700	200,000	139,600	0.6980	0.594	0.577	0.594	0.577	0.594	235,789	0.5921	1.45%
2023-04-21	0.690	0.680	0.710	0.670	0.700	620,500	432,570	0.6971	0.585	0.577	0.602	0.568	0.594	731,537	0.5913	-2.82%
2023-04-20	0.710	0.690	0.710	0.710	0.710	175,000	124,300	0.7103	0.602	0.585	0.602	0.602	0.602	206,316	0.6025	2.90%
2023-04-19	0.690	0.690	0.710	0.690	0.700	430,500	298,670	0.6938	0.585	0.585	0.602	0.585	0.594	507,537	0.5885	1.47%
2023-04-18	0.680	0.680	0.700	0.680	0.720	449,500	316,075	0.7032	0.577	0.577	0.594	0.577	0.611	529,937	0.5964	-2.86%
2023-04-17	0.700	0.680	0.700	0.670	0.710	765,000	530,700	0.6937	0.594	0.577	0.594	0.568	0.602	901,895	0.5884	-2.78%
2023-04-14	0.720	0.710	0.740	0.690	0.730	455,000	326,300	0.7171	0.611	0.602	0.628	0.585	0.619	536,421	0.6083	2.86%
2023-04-13	0.700	0.690	0.710	0.670	0.720	1,086,500	743,075	0.6839	0.594	0.585	0.602	0.568	0.611	1,280,926	0.5801	1.45%
2023-04-12	0.690	0.690	0.730	0.670	0.690	262,500	180,425	0.6873	0.585	0.585	0.619	0.568	0.585	309,474	0.5830	0.00%
2023-04-11	0.690	0.690	0.720	0.690	0.790	905,000	658,200	0.7273	0.585	0.585	0.611	0.585	0.670	1,066,947	0.6169	-12.66%
2023-04-06	0.790	0.780	0.800	0.760	0.790	285,000	221,250	0.7763	0.670	0.662	0.679	0.645	0.670	336,000	0.6585	-1.25%
2023-04-04	0.800	0.780	0.800	0.770	0.800	1,600,000	1,263,950	0.7900	0.679	0.662	0.679	0.653	0.679	1,886,316	0.6701	1.27%
2023-04-03	0.790	0.770	0.810	0.780	0.790	380,000	299,900	0.7892	0.670	0.653	0.687	0.662	0.670	448,000	0.6694	-1.25%
2023-03-31	0.800	0.770	0.800	0.770	0.810	1,139,750	906,110	0.7950	0.679	0.653	0.679	0.653	0.687	1,343,705	0.6743	0.00%
2023-03-30	0.800	0.790	0.810	0.790	0.820	1,525,000	1,226,050	0.8040	0.679	0.670	0.687	0.670	0.696	1,797,895	0.6819	0.00%
2023-03-29	0.800	0.780	0.800	0.780	0.810	1,246,250	995,692	0.7990	0.679	0.662	0.679	0.662	0.687	1,469,263	0.6777	1.27%
2023-03-28	0.790	0.770	0.790	0.760	0.800	675,000	525,700	0.7788	0.670	0.653	0.670	0.645	0.679	795,789	0.6606	2.60%
2023-03-27	0.770	0.750	0.780	0.730	0.770	967,500	729,650	0.7542	0.653	0.636	0.662	0.619	0.653	1,140,632	0.6397	2.67%
2023-03-24	0.750	0.750	0.780	0.750	0.780	579,000	446,930	0.7719	0.636	0.636	0.662	0.636	0.662	682,611	0.6547	0.00%
2023-03-23	0.750	0.750	0.770	0.750	0.830	1,270,000	986,650	0.7769	0.636	0.636	0.653	0.636	0.704	1,497,263	0.6590	-3.85%
2023-03-22	0.780	0.770	0.810	0.780	0.840	595,000	480,900	0.8082	0.662	0.653	0.687	0.662	0.712	701,474	0.6856	-2.50%
2023-03-21	0.800	0.720	0.800	0.750	0.820	1,055,000	832,800	0.7894	0.679	0.611	0.679	0.636	0.696	1,243,789	0.6696	5.26%
2023-03-20	0.760	0.740	0.760	0.750	0.820	1,005,000	789,450	0.7855	0.645	0.628	0.645	0.636	0.696	1,184,842	0.6663	-8.43%
2023-03-17	0.830	0.800	0.850	0.800	0.840	1,230,000	1,005,750	0.8177	0.704	0.679	0.721	0.679	0.712	1,450,105	0.6936	-1.19%
2023-03-16	0.840	0.830	0.860	0.830	0.860	1,270,000	1,075,550	0.8469	0.712	0.704	0.729	0.704	0.729	1,497,263	0.7183	1.20%
2023-03-15	0.830	0.830	0.840	0.810	0.840	1,015,000	842,300	0.8299	0.704	0.704	0.712	0.687	0.712	1,196,632	0.7039	2.47%
2023-03-14	0.810	0.810	0.840	0.800	0.860	1,130,000	947,450	0.8385	0.687	0.687	0.712	0.679	0.729	1,332,211	0.7112	-4.71%
2023-03-13	0.850	0.830	0.850	0.830	0.880	2,061,250	1,744,850	0.8465	0.721	0.704	0.721	0.704	0.746	2,430,105	0.7180	0.00%
2023-03-10	0.850	0.820	0.850	0.820	0.880	730,000	635,200	0.8701	0.721	0.696	0.721	0.696	0.746	860,632	0.7381	0.00%
2023-03-09	0.850	0.830	0.870	0.800	0.880	1,275,000	1,079,900	0.8470	0.721	0.704	0.738	0.679	0.746	1,503,158	0.7184	1.19%
2023-03-08	0.840	0.830	0.860	0.830	0.860	1,000,000	848,750	0.8488	0.712	0.704	0.729	0.704	0.729	1,178,947	0.7199	-1.18%
2023-03-07	0.850	0.770	0.850	0.750	0.960	1,931,250	1,689,487	0.8748	0.721	0.653	0.721	0.636	0.814	2,276,842	0.7420	-9.57%
2023-03-06	0.940	0.780	0.940	0.750	1.070	7,910,250	7,659,895	0.9684	0.797	0.662	0.797	0.636	0.908	9,325,768	0.8214	11.90%
2023-03-03	0.840	0.800	0.820	0.670	0.850	3,535,000	2,567,550	0.7263	0.712	0.679	0.696	0.568	0.721	4,167,579	0.6161	25.37%
2023-03-02	0.670	0.630	0.670	0.630	0.680	1,134,750	751,800	0.6625	0.568	0.534	0.568	0.534	0.577	1,337,811	0.5620	3.08%
2023-03-01	0.650	-	0.660	0.650	0.670	865,000	574,100	0.6637	0.551	-	0.560	0.551	0.568	1,019,789	0.5630	1.56%
2023-02-28	0.640	0.630	0.640	0.630	0.680	1,766,500	1,159,340	0.6563	0.543	0.534	0.543	0.534	0.577	2,082,611	0.5567	1.59%
2023-02-27	0.630	0.620	0.630	0.630	0.690	839,500	555,000	0.6611	0.534	0.526	0.534	0.534	0.585	989,726	0.5608	-8.70%
2023-02-24	0.690	0.660	0.690	0.690	0.690	165,000	113,850	0.6900	0.585	0.560	0.585	0.585	0.585	194,526	0.5853	0.00%
2023-02-23	0.690	0.660	0.690	0.680	0.690	1,145,000	788,600	0.6887	0.585	0.560	0.585	0.577	0.585	1,349,895	0.5842	1.47%
2023-02-22	0.680	0.660	0.680	0.680	0.690	235,000	159,850	0.6802	0.577	0.560	0.577	0.577	0.585	277,053	0.5770	1.49%
2023-02-21	0.670	0.660	0.690	0.670	0.690	710,000	486,800	0.6856	0.568	0.560	0.585	0.568	0.585	837,053	0.5816	-1.47%
2023-02-20	0.680	0.670	0.680	0.680	0.690	590,000	405,050	0.6865	0.577	0.568	0.577	0.577	0.585	695,579	0.5823	-1.45%
2023-02-17	0.690	0.680	0.700	0.690	0.690	125,000	86,250	0.6900	0.585	0.577	0.594	0.585	0.585	147,368	0.5853	-1.43%
2023-02-16	0.700	0.680	0.700	0.690	0.700	705,000	488,300	0.6926	0.594	0.577	0.594	0.585	0.594	831,158	0.5875	0.00%
2023-02-15	0.700	0.680	0.700	0.700	0.700	208,500	145,850	0.6995	0.594	0.577	0.594	0.594	0.594	245,811	0.5933	0.00%
2023-02-14	0.700	0.680	0.720	0.680	0.700	10,000	6,900	0.6900	0.594	0.577	0.611	0.577	0.594	11,789	0.5853	0.00%
2023-02-13	0.700	0.680	0.700	0.700	0.710	335,000	236,250	0.7052	0.594	0.577	0.594	0.594	0.602	394,947	0.5982	-1.41%
2023-02-10	0.710	0.690	0.710	0.710	0.730	599,000	425,150	0.7098	0.602	0.585	0.602	0.602	0.619	706,189	0.6020	-1.39%
2023-02-09	0.720	0.690	0.730	0.700	0.740	910,000	653,100	0.7177	0.611	0.585	0.619	0.594	0.628	1,072,842	0.6088	0.00%
2023-02-08	0.720	0.680	0.750	0.690	0.720	595,000	422,450	0.7100	0.611	0.577	0.636	0.585	0.611	701,474	0.6022	2.86%
2023-02-07	0.700	0.690	0.750	0.690	0.700	785,000	545,800	0.6953	0.594	0.585	0.636	0.585	0.594	925,474	0.5898	0.00%
2023-02-06	0.700	0.680	0.700	0.690	0.710	10,000	7,000	0.7000	0.594	0.577	0.594	0.585	0.602	11,789	0.5938	1.45%
2023-02-03	0.690	0.700	0.710	0.690	0.730	1,033,000	739,695	0.7161	0.585	0.594	0.602	0.585	0.619	1,217,853	0.6074	-2.82%
2023-02-02	0.710	0.680	0.750	-	-	0	0	-	0.602	0.577	0.636	-	-	0	-	0.00%
2023-02-01	0.710	0.690	0.750	0.710	0.750	3,345,250	2,411,382	0.7208	0.602	0.585	0.636	0.602	0.636	3,943,874	0.6114	-1.39%
2023-01-31	0.720	0.680	0.720	0.720	0.720	1,200,000	864,000	0.7200	0.611	0.577	0.611	0.611	0.611	1,414,737	0.6107	0.00%
2023-01-30	0.720	0.680	0.740	0.720	0.740	215,750	157,095	0.7281	0.611	0.577	0.628	0.611	0.628	254,358	0.6176	0.00%
2023-01-27	0.720	0.670	0.720	-	-	0	0	-	0.611	0.568	0.611	-	-	0	-	0.00%
2023-01-26	0.720	0.670	0.750	-	-	0	0	-	0.611	0.568	0.636	-	-	0	-	0.00%
2023-01-20	0.720	0.670	0.720	0.720	0.730	1,590,000	1,150,650	0.7237	0.611	0.568	0.611	0.611	0.619	1,874,526	0.6138	0.00%
2023-01-19	0.720	0.680	0.720	-	-	0	0	-	0.611	0.577	0.611	-	-	0	-	0.00%
2023-01-18	0.720	0.670	0.720	0.720	0.740	620,000	453,900	0.7321	0.611	0.568	0.611	0.611	0.628	730,947	0.6210	0.00%
2023-01-17	0.720	0.670	0.720	0.670	0.720	760,000	525,700	0.6917	0.611	0.568	0.611	0.568	0.611	896,000	0.5867	2.86%
2023-01-16	0.700	0.670	0.700	0.700	0.700	5,000	3,500	0.7000	0.594	0.568	0.594	0.594	0.594	5,895	0.5938	0.00%
2023-01-13	0.700	0.670	0.700	-	-	0	0	-	0.594	0.568	0.594	-	-	0	-	0.00%
2023-01-12	0.700	0.690	0.750	0.690	0.700	20,000	13,850	0.6925	0.594	0.585	0.636	0.585	0.594	23,579	0.5874	-2.78%
2023-01-11	0.720	0.700	0.720	0.700	0.720	40,000	28,450	0.7113	0.611	0.594	0.611	0.594	0.611	47,158	0.6033	2.86%
2023-01-10	0.700	0.690	0.700	0.700	0.700	10,000	7,000	0.7000	0.594	0.585	0.594	0.594	0.594	11,789	0.5938	0.00%
2023-01-09	0.700	0.700	0.720	0.700	0.720	80,000	56,700	0.7088	0.594	0.594	0.611	0.594	0.611	94,316	0.6012	-2.78%
2023-01-06	0.720	0.710	0.740	0.710	0.750	41,250	29,500	0.7152	0.611	0.602	0.628	0.602	0.636	48,632	0.6066	0.00%
2023-01-05	0.720	0.720	0.750	0.700	0.740	349,000	254,520	0.7293	0.611	0.611	0.636	0.594	0.628	411,453	0.6186	-1.37%
2023-01-04	0.730	0.700	0.730	0.710	0.730	10,000	7,200	0.7200	0.619	0.594	0.619	0.602	0.619	11,789	0.6107	2.82%
2023-01-03	0.710	0.680	0.710	0.680	0.710	645,000	451,600	0.7002	0.602	0.577	0.602	0.577	0.602	760,421	0.5939	1.43%
2022-12-30	0.700	0.690	0.710	0.700	0.710	1,045,000	735,550	0.7039	0.594	0.585	0.602	0.594	0.602	1,232,000	0.5970	-1.41%
2022-12-29	0.710	0.680	0.720	0.710	0.720	635,250	455,367	0.7168	0.602	0.577	0.611	0.602	0.611	748,926	0.6080	-1.39%
2022-12-28	0.720	0.710	0.730	0.720	0.730	680,000	489,650	0.7201	0.611	0.602	0.619	0.611	0.619	801,684	0.6108	1.41%
2022-12-23	0.710	0.690	0.720	0.700	0.710	570,000	399,300	0.7005	0.602	0.585	0.611	0.594	0.602	672,000	0.5942	2.90%
2022-12-22	0.690	0.690	0.700	0.670	0.690	351,000	242,050	0.6896	0.585	0.585	0.594	0.568	0.585	413,811	0.5849	-1.43%
2022-12-21	0.700	0.690	0.700	0.700	0.700	20,000	13,950	0.6975	0.594	0.585	0.594	0.594	0.594	23,579	0.5916	0.00%
2022-12-20	0.700	0.690	0.700	0.700	0.700	795,000	556,500	0.7000	0.594	0.585	0.594	0.594	0.594	937,263	0.5938	0.00%
2022-12-19	0.700	0.700	0.720	0.700	0.710	45,000	31,700	0.7044	0.594	0.594	0.611	0.594	0.602	53,053	0.5975	-1.41%
2022-12-16	0.710	0.710	0.720	0.710	0.730	322,750	232,270	0.7197	0.602	0.602	0.611	0.602	0.619	380,505	0.6104	-2.74%
2022-12-15	0.730	0.710	0.730	0.710	0.730	2,305,000	1,644,650	0.7135	0.619	0.602	0.619	0.602	0.619	2,717,474	0.6052	1.39%
2022-12-14	0.720	0.720	0.730	0.720	0.730	2,610,250	1,879,420	0.7200	0.611	0.611	0.619	0.611	0.619	3,077,347	0.6107	0.00%
2022-12-13	0.720	0.720	0.730	0.710	0.730	861,250	620,000	0.7199	0.611	0.611	0.619	0.602	0.619	1,015,368	0.6106	1.41%
2022-12-12	0.710	0.710	0.730	0.690	0.730	653,000	460,340	0.7050	0.602	0.602	0.619	0.585	0.619	769,853	0.5980	0.00%
2022-12-09	0.710	0.690	0.710	0.680	0.710	630,000	434,100	0.6890	0.602	0.585	0.602	0.577	0.602	742,737	0.5845	5.97%
2022-12-08	0.670	0.660	0.680	0.660	0.680	1,200,000	806,850	0.6724	0.568	0.560	0.577	0.560	0.577	1,414,737	0.5703	0.00%
2022-12-07	0.670	0.660	0.670	-	-	0	0	-	0.568	0.560	0.568	-	-	0	-	0.00%
2022-12-06	0.670	0.660	0.700	0.650	0.670	285,000	189,200	0.6639	0.568	0.560	0.594	0.551	0.568	336,000	0.5631	0.00%
2022-12-05	0.670	0.670	0.690	0.670	0.740	1,540,000	1,113,550	0.7231	0.568	0.568	0.585	0.568	0.628	1,815,579	0.6133	-9.46%
2022-12-02	0.740	0.730	0.740	0.740	0.740	710,000	525,400	0.7400	0.628	0.619	0.628	0.628	0.628	837,053	0.6277	0.00%
2022-12-01	0.740	0.730	0.750	0.720	0.760	1,753,000	1,296,150	0.7394	0.628	0.619	0.636	0.611	0.645	2,066,695	0.6272	1.37%
2022-11-30	0.730	0.730	0.740	0.710	0.750	740,100	540,071	0.7297	0.619	0.619	0.628	0.602	0.636	872,539	0.6190	2.82%
2022-11-29	0.710	0.700	0.720	0.710	0.730	1,602,750	1,148,270	0.7164	0.602	0.594	0.611	0.602	0.619	1,889,558	0.6077	-4.05%
2022-11-28	0.740	0.720	0.740	0.650	0.750	3,770,000	2,643,400	0.7012	0.628	0.611	0.628	0.551	0.636	4,444,632	0.5947	13.85%
2022-11-25	0.650	0.630	0.660	0.570	0.680	3,785,000	2,392,000	0.6320	0.551	0.534	0.560	0.483	0.577	4,462,316	0.5360	16.07%
2022-11-24	0.560	0.540	0.560	0.540	0.580	1,375,100	762,555	0.5545	0.475	0.458	0.475	0.458	0.492	1,621,171	0.4704	1.82%
2022-11-23	0.550	0.540	0.560	0.530	0.560	8,263,000	4,532,100	0.5485	0.467	0.458	0.475	0.450	0.475	9,741,642	0.4652	3.77%
2022-11-22	0.530	0.520	0.550	0.510	0.540	8,595,000	4,424,800	0.5148	0.450	0.441	0.467	0.433	0.458	10,133,053	0.4367	0.00%
2022-11-21	0.530	0.485	0.550	0.495	0.530	6,365,500	3,069,257	0.4822	0.450	0.411	0.467	0.420	0.450	7,504,589	0.4090	6.00%
2022-11-18	0.500	0.485	0.500	-	-	0	0	-	0.424	0.411	0.424	-	-	0	-	0.00%
2022-11-17	0.500	0.485	0.520	-	-	0	0	-	0.424	0.411	0.441	-	-	0	-	0.00%
2022-11-16	0.500	0.485	0.500	0.495	0.510	865,000	436,150	0.5042	0.424	0.411	0.424	0.420	0.433	1,019,789	0.4277	3.09%
2022-11-15	0.485	0.485	0.490	0.485	0.500	60,000	29,175	0.4863	0.411	0.411	0.416	0.411	0.424	70,737	0.4124	0.00%
2022-11-14	0.485	0.460	0.485	0.460	0.490	535,000	255,100	0.4768	0.411	0.390	0.411	0.390	0.416	630,737	0.4044	6.59%
2022-11-11	0.455	0.450	0.490	-	-	0	0	-	0.386	0.382	0.416	-	-	0	-	0.00%
2022-11-10	0.455	0.450	0.495	0.455	0.455	30,000	13,650	0.4550	0.386	0.382	0.420	0.386	0.386	35,368	0.3859	0.00%
2022-11-09	0.455	0.450	0.495	-	-	0	0	-	0.386	0.382	0.420	-	-	0	-	0.00%
2022-11-08	0.455	0.450	0.495	0.455	0.455	35,000	15,925	0.4550	0.386	0.382	0.420	0.386	0.386	41,263	0.3859	-1.09%
2022-11-07	0.460	0.460	0.495	0.435	0.460	14,500	6,365	0.4390	0.390	0.390	0.420	0.369	0.390	17,095	0.3723	-1.08%
2022-11-04	0.465	0.465	0.495	0.465	0.500	20,000	9,800	0.4900	0.394	0.394	0.420	0.394	0.424	23,579	0.4156	-1.06%
2022-11-03	0.470	0.470	0.495	-	-	0	0	-	0.399	0.399	0.420	-	-	0	-	0.00%
2022-11-02	0.470	0.430	0.495	-	-	0	0	-	0.399	0.365	0.420	-	-	0	-	0.00%
2022-11-01	0.470	0.460	0.495	0.470	0.470	30,000	14,100	0.4700	0.399	0.390	0.420	0.399	0.399	35,368	0.3987	-5.05%
2022-10-31	0.495	0.460	0.495	0.465	0.510	50,000	24,200	0.4840	0.420	0.390	0.420	0.394	0.433	58,947	0.4105	7.61%
2022-10-28	0.460	0.440	0.465	0.450	0.470	75,000	34,350	0.4580	0.390	0.373	0.394	0.382	0.399	88,421	0.3885	-5.15%
2022-10-27	0.485	0.470	0.480	-	-	0	0	-	0.411	0.399	0.407	-	-	0	-	-1.02%
2022-10-26	0.490	0.475	0.490	0.495	0.495	5,000	2,475	0.4950	0.416	0.403	0.416	0.420	0.420	5,895	0.4199	-1.01%
2022-10-25	0.495	0.455	0.495	-	-	500	247	0.4940	0.420	0.386	0.420	-	-	589	0.4190	0.00%
2022-10-24	0.495	0.420	0.495	0.500	0.500	35,000	17,500	0.5000	0.420	0.356	0.420	0.424	0.424	41,263	0.4241	-1.00%
2022-10-21	0.500	0.480	0.510	-	-	0	0	-	0.424	0.407	0.433	-	-	0	-	0.00%
2022-10-20	0.500	0.480	0.510	0.500	0.500	300,000	150,000	0.5000	0.424	0.407	0.433	0.424	0.424	353,684	0.4241	-1.96%
2022-10-19	0.510	0.460	0.510	0.510	0.510	255,000	130,050	0.5100	0.433	0.390	0.433	0.433	0.433	300,632	0.4326	2.00%
2022-10-18	0.500	0.460	0.500	0.500	0.510	525,000	264,550	0.5039	0.424	0.390	0.424	0.424	0.433	618,947	0.4274	0.00%
2022-10-17	0.500	0.480	0.510	0.490	0.510	46,500	23,175	0.4984	0.424	0.407	0.433	0.416	0.433	54,821	0.4227	-3.85%
2022-10-14	0.520	0.465	0.520	0.470	0.580	9,315,000	5,073,400	0.5446	0.441	0.394	0.441	0.399	0.492	10,981,895	0.4620	0.00%
2022-10-13	0.520	0.510	0.520	0.500	0.530	7,363,750	3,756,900	0.5102	0.441	0.433	0.441	0.424	0.450	8,681,474	0.4327	1.96%
2022-10-12	0.510	0.500	0.520	0.510	0.520	75,000	38,050	0.5073	0.433	0.424	0.441	0.433	0.441	88,421	0.4303	-5.56%
2022-10-11	0.540	0.520	0.540	0.520	0.550	570,000	303,250	0.5320	0.458	0.441	0.458	0.441	0.467	672,000	0.4513	-10.00%
2022-10-10	0.600	0.530	0.600	0.510	0.610	3,645,000	2,178,350	0.5976	0.509	0.450	0.509	0.433	0.517	4,297,263	0.5069	13.21%
2022-10-07	0.530	0.510	0.550	0.530	0.530	225,000	119,250	0.5300	0.450	0.433	0.467	0.450	0.450	265,263	0.4496	0.00%
2022-10-06	0.530	0.500	0.550	-	-	0	0	-	0.450	0.424	0.467	-	-	0	-	0.00%
2022-10-05	0.530	0.510	0.540	0.510	0.530	270,000	138,500	0.5130	0.450	0.433	0.458	0.433	0.450	318,316	0.4351	1.92%
2022-10-03	0.520	0.495	0.520	-	-	0	0	-	0.441	0.420	0.441	-	-	0	-	0.00%
2022-09-30	0.520	0.500	0.520	0.500	0.520	915,000	475,700	0.5199	0.441	0.424	0.441	0.424	0.441	1,078,737	0.4410	0.00%
2022-09-29	0.520	0.500	0.530	-	-	0	0	-	0.441	0.424	0.450	-	-	0	-	0.00%
2022-09-28	0.520	0.495	0.530	0.510	0.530	1,315,000	683,900	0.5201	0.441	0.420	0.450	0.433	0.450	1,550,316	0.4411	0.00%
2022-09-27	0.520	0.495	0.520	0.520	0.520	30,000	15,600	0.5200	0.441	0.420	0.441	0.441	0.441	35,368	0.4411	0.00%
2022-09-26	0.520	0.500	0.540	0.500	0.540	230,000	123,450	0.5367	0.441	0.424	0.458	0.424	0.458	271,158	0.4553	1.96%
2022-09-23	0.510	0.495	0.520	0.500	0.510	10,000	5,050	0.5050	0.433	0.420	0.441	0.424	0.433	11,789	0.4283	2.00%
2022-09-22	0.500	0.500	0.520	0.495	0.520	210,000	109,075	0.5194	0.424	0.424	0.441	0.420	0.441	247,579	0.4406	-3.85%
2022-09-21	0.520	0.510	0.530	0.510	0.520	648,000	336,770	0.5197	0.441	0.433	0.450	0.433	0.441	763,958	0.4408	-1.89%
2022-09-20	0.530	0.510	0.530	0.510	0.530	410,000	213,200	0.5200	0.450	0.433	0.450	0.433	0.450	483,368	0.4411	-3.64%
2022-09-19	0.550	0.500	0.550	0.495	0.550	5,090,000	2,642,075	0.5191	0.467	0.424	0.467	0.420	0.467	6,000,842	0.4403	7.84%
2022-09-16	0.510	0.455	0.520	0.510	0.540	2,610,000	1,383,100	0.5299	0.433	0.386	0.441	0.433	0.458	3,077,053	0.4495	-3.77%
2022-09-15	0.530	0.510	0.560	-	-	0	0	-	0.450	0.433	0.475	-	-	0	-	0.00%
2022-09-14	0.530	0.530	0.550	0.520	0.530	1,920,000	1,011,250	0.5267	0.450	0.450	0.467	0.441	0.450	2,263,579	0.4467	0.00%
2022-09-13	0.530	0.500	0.540	0.500	0.530	910,000	470,350	0.5169	0.450	0.424	0.458	0.424	0.450	1,072,842	0.4384	1.92%
2022-09-09	0.520	0.520	0.540	0.500	0.520	1,287,000	659,930	0.5128	0.441	0.441	0.458	0.424	0.441	1,517,305	0.4349	-1.89%
2022-09-08	0.530	0.425	0.520	0.510	0.560	1,147,250	631,230	0.5502	0.450	0.360	0.441	0.433	0.475	1,352,547	0.4667	1.92%
2022-09-07	0.520	0.510	0.540	0.520	0.550	1,260,000	681,300	0.5407	0.441	0.433	0.458	0.441	0.467	1,485,474	0.4586	0.00%
2022-09-06	0.520	0.500	0.520	0.500	0.600	1,610,000	914,050	0.5677	0.441	0.424	0.441	0.424	0.509	1,898,105	0.4816	-13.33%
2022-09-05	0.600	0.540	0.600	0.610	0.620	395,000	244,850	0.6199	0.509	0.458	0.509	0.517	0.526	465,684	0.5258	0.00%
2022-09-02	0.600	0.600	0.630	0.600	0.650	830,000	516,550	0.6223	0.509	0.509	0.534	0.509	0.551	978,526	0.5279	-4.76%
2022-09-01	0.630	0.550	0.640	0.600	0.630	1,010,000	616,350	0.6102	0.534	0.467	0.543	0.509	0.534	1,190,737	0.5176	5.00%
2022-08-31	0.600	0.600	0.620	0.600	0.620	615,000	375,200	0.6101	0.509	0.509	0.526	0.509	0.526	725,053	0.5175	-3.23%
2022-08-30	0.620	0.600	0.620	0.590	0.630	25,000	15,100	0.6040	0.526	0.509	0.526	0.500	0.534	29,474	0.5123	6.90%
2022-08-29	0.580	0.540	0.600	0.530	0.590	1,620,000	871,400	0.5379	0.492	0.458	0.509	0.450	0.500	1,909,895	0.4563	9.43%
2022-08-26	0.530	0.510	0.520	0.500	0.530	189,500	95,960	0.5064	0.450	0.433	0.441	0.424	0.450	223,411	0.4295	0.00%
2022-08-25	0.530	0.520	0.540	0.520	0.560	1,735,000	958,350	0.5524	0.450	0.441	0.458	0.441	0.475	2,045,474	0.4685	-3.64%
2022-08-24	0.550	0.520	0.560	0.510	0.580	700,000	386,200	0.5517	0.467	0.441	0.475	0.433	0.492	825,263	0.4680	5.77%
2022-08-23	0.520	0.520	0.560	0.520	0.530	1,075,500	564,400	0.5248	0.441	0.441	0.475	0.441	0.450	1,267,958	0.4451	0.00%
2022-08-22	0.520	0.520	0.560	0.500	0.520	1,020,000	510,950	0.5009	0.441	0.441	0.475	0.424	0.441	1,202,526	0.4249	0.00%
2022-08-19	0.520	0.520	0.560	0.510	0.550	3,365,000	1,795,500	0.5336	0.441	0.441	0.475	0.433	0.467	3,967,158	0.4526	0.00%
2022-08-18	0.520	0.520	0.570	0.520	0.540	2,265,000	1,201,050	0.5303	0.441	0.441	0.483	0.441	0.458	2,670,316	0.4498	-3.70%
2022-08-17	0.540	0.520	0.590	-	-	0	0	-	0.458	0.441	0.500	-	-	0	-	0.00%
2022-08-16	0.540	0.520	0.570	0.530	0.540	105,000	56,650	0.5395	0.458	0.441	0.483	0.450	0.458	123,789	0.4576	0.00%
2022-08-15	0.540	0.530	0.590	0.540	0.560	292,250	160,107	0.5478	0.458	0.450	0.500	0.458	0.475	344,547	0.4647	-1.82%
2022-08-12	0.550	0.550	0.570	0.500	0.660	3,975,000	2,350,250	0.5913	0.467	0.467	0.483	0.424	0.560	4,686,316	0.5015	-11.29%
2022-08-11	0.620	0.600	0.630	0.620	0.620	5,000	3,100	0.6200	0.526	0.509	0.534	0.526	0.526	5,895	0.5259	-1.59%
2022-08-10	0.630	0.620	0.640	0.620	0.630	380,000	238,650	0.6280	0.534	0.526	0.543	0.526	0.534	448,000	0.5327	3.28%
2022-08-09	0.610	0.590	0.630	0.610	0.610	11,000	6,590	0.5991	0.517	0.500	0.534	0.517	0.517	12,968	0.5082	-1.61%
2022-08-08	0.620	0.620	0.640	0.620	0.630	55,000	34,200	0.6218	0.526	0.526	0.543	0.526	0.534	64,842	0.5274	0.00%
2022-08-05	0.620	0.610	0.650	0.620	0.620	10,000	6,200	0.6200	0.526	0.517	0.551	0.526	0.526	11,789	0.5259	0.00%
2022-08-04	0.620	0.620	0.690	-	-	5,000	3,250	0.6500	0.526	0.526	0.585	-	-	5,895	0.5513	1.64%
2022-08-03	0.610	0.620	0.650	0.610	0.610	420,000	262,200	0.6243	0.517	0.526	0.551	0.517	0.517	495,158	0.5295	-3.17%
2022-08-02	0.630	0.630	0.650	0.630	0.630	36,000	22,450	0.6236	0.534	0.534	0.551	0.534	0.534	42,442	0.5290	0.00%
2022-08-01	0.630	0.630	0.660	0.630	0.630	11,000	6,910	0.6282	0.534	0.534	0.560	0.534	0.534	12,968	0.5328	-1.56%
2022-07-29	0.640	0.610	0.640	0.640	0.640	5,000	3,200	0.6400	0.543	0.517	0.543	0.543	0.543	5,895	0.5429	0.00%
2022-07-28	0.640	0.610	0.640	0.640	0.640	10,000	6,400	0.6400	0.543	0.517	0.543	0.543	0.543	11,789	0.5429	0.00%
2022-07-27	0.640	0.640	0.670	0.640	0.640	10,250	6,552	0.6392	0.543	0.543	0.568	0.543	0.543	12,084	0.5422	0.00%
2022-07-26	0.640	0.640	0.680	0.620	0.690	3,189,500	2,047,965	0.6421	0.543	0.543	0.577	0.526	0.585	3,760,253	0.5446	-7.25%
2022-07-25	0.690	0.660	0.690	0.670	0.700	70,000	48,050	0.6864	0.585	0.560	0.585	0.568	0.594	82,526	0.5822	4.55%
2022-07-22	0.660	0.650	0.690	0.660	0.660	65,000	42,900	0.6600	0.560	0.551	0.585	0.560	0.560	76,632	0.5598	0.00%
2022-07-21	0.660	0.650	0.690	0.650	0.700	393,000	272,540	0.6935	0.560	0.551	0.585	0.551	0.594	463,326	0.5882	-4.35%
2022-07-20	0.690	0.660	0.690	-	-	0	0	-	0.585	0.560	0.585	-	-	0	-	-1.43%
2022-07-19	0.700	0.670	0.720	0.700	0.700	46,250	31,950	0.6908	0.594	0.568	0.611	0.594	0.594	54,526	0.5860	0.00%
2022-07-18	0.700	0.660	0.700	-	-	0	0	-	0.594	0.560	0.594	-	-	0	-	0.00%
2022-07-15	0.700	0.680	0.700	0.710	0.730	295,000	214,750	0.7280	0.594	0.577	0.594	0.602	0.619	347,789	0.6175	2.94%
2022-07-14	0.680	0.680	0.710	0.640	0.690	1,321,750	869,317	0.6577	0.577	0.577	0.602	0.543	0.585	1,558,274	0.5579	-12.82%
2022-07-13	0.780	0.680	0.780	0.780	0.780	214,000	166,885	0.7798	0.662	0.577	0.662	0.662	0.662	252,295	0.6615	2.63%
2022-07-12	0.760	0.680	0.760	0.710	0.800	900,000	650,400	0.7227	0.645	0.577	0.645	0.602	0.679	1,061,053	0.6130	2.70%
2022-07-11	0.740	0.720	0.740	0.720	0.770	663,500	497,022	0.7491	0.628	0.611	0.628	0.611	0.653	782,232	0.6354	5.71%
2022-07-08	0.700	0.690	0.730	0.680	0.730	2,030,250	1,401,510	0.6903	0.594	0.585	0.619	0.577	0.619	2,393,558	0.5855	4.48%
2022-07-07	0.670	0.650	0.670	0.650	0.740	55,000	37,150	0.6755	0.568	0.551	0.568	0.551	0.628	64,842	0.5729	0.00%
2022-07-06	0.670	0.640	0.670	0.640	0.800	1,188,000	846,640	0.7127	0.568	0.543	0.568	0.543	0.679	1,400,589	0.6045	-5.63%
2022-07-05	0.710	0.680	0.720	0.710	0.710	45,250	32,115	0.7097	0.602	0.577	0.611	0.602	0.602	53,347	0.6020	0.00%
2022-07-04	0.710	0.700	0.720	0.710	0.720	20,000	14,300	0.7150	0.602	0.594	0.611	0.602	0.611	23,579	0.6065	0.00%
2022-06-30	0.710	0.650	0.740	0.670	0.710	565,000	387,550	0.6859	0.602	0.551	0.628	0.568	0.602	666,105	0.5818	12.70%
2022-06-29	0.630	0.630	0.700	0.630	0.660	28,750	18,437	0.6413	0.534	0.534	0.594	0.534	0.560	33,895	0.5439	-4.55%
2022-06-28	0.660	0.640	0.670	0.630	0.660	91,500	58,250	0.6366	0.560	0.543	0.568	0.534	0.560	107,874	0.5400	4.76%
2022-06-27	0.630	0.620	0.650	0.630	0.670	65,000	41,950	0.6454	0.534	0.526	0.551	0.534	0.568	76,632	0.5474	-5.97%
2022-06-24	0.670	0.670	0.690	0.650	0.690	34,000	22,540	0.6629	0.568	0.568	0.585	0.551	0.585	40,084	0.5623	-2.90%
2022-06-23	0.690	0.670	0.690	0.660	0.700	55,000	37,300	0.6782	0.585	0.568	0.585	0.560	0.594	64,842	0.5752	-4.17%
2022-06-22	0.720	0.700	0.780	-	-	375	262	0.6987	0.611	0.594	0.662	-	-	442	0.5926	0.00%
2022-06-21	0.720	0.720	0.760	0.720	0.720	31,000	22,290	0.7190	0.611	0.611	0.645	0.611	0.611	36,547	0.6099	0.00%
2022-06-20	0.720	0.720	0.800	0.720	0.740	95,000	69,450	0.7311	0.611	0.611	0.679	0.611	0.628	112,000	0.6201	2.86%
2022-06-17	0.700	0.700	0.800	-	-	0	0	-	0.594	0.594	0.679	-	-	0	-	0.00%
2022-06-16	0.700	0.700	0.760	0.700	0.700	50,000	35,000	0.7000	0.594	0.594	0.645	0.594	0.594	58,947	0.5938	0.00%
2022-06-15	0.700	0.720	0.840	0.700	0.780	74,500	55,225	0.7413	0.594	0.611	0.712	0.594	0.662	87,832	0.6288	-9.09%
2022-06-14	0.770	0.770	0.810	0.770	0.790	71,500	55,560	0.7771	0.653	0.653	0.687	0.653	0.670	84,295	0.6591	5.48%
2022-06-13	0.730	0.730	0.750	0.700	0.750	180,000	129,680	0.7204	0.619	0.619	0.636	0.594	0.636	212,211	0.6111	7.35%
2022-06-10	0.680	0.640	0.680	0.690	0.690	7,000	4,650	0.6643	0.577	0.543	0.577	0.585	0.585	8,253	0.5635	6.25%
2022-06-09	0.640	0.640	0.670	0.640	0.690	260,000	169,950	0.6537	0.543	0.543	0.568	0.543	0.585	306,526	0.5544	-8.57%
2022-06-08	0.700	0.690	0.740	0.680	0.760	1,349,250	976,400	0.7237	0.594	0.585	0.628	0.577	0.645	1,590,695	0.6138	-11.39%
2022-06-07	0.790	0.760	0.790	0.750	0.800	80,000	60,550	0.7569	0.670	0.645	0.670	0.636	0.679	94,316	0.6420	2.60%
2022-06-06	0.770	0.760	0.770	0.700	0.870	690,000	525,725	0.7619	0.653	0.645	0.653	0.594	0.738	813,474	0.6463	22.22%
2022-06-02	0.630	0.620	0.630	-	-	0	0	-	0.534	0.526	0.534	-	-	0	-	0.00%
2022-06-01	0.630	0.610	0.630	0.630	0.630	40,000	25,200	0.6300	0.534	0.517	0.534	0.534	0.534	47,158	0.5344	-1.56%
2022-05-31	0.640	0.620	0.640	0.650	0.660	70,000	45,950	0.6564	0.543	0.526	0.543	0.551	0.560	82,526	0.5568	-1.54%
2022-05-30	0.650	0.620	0.660	-	-	0	0	-	0.551	0.526	0.560	-	-	0	-	0.00%
2022-05-27	0.650	0.620	0.670	0.650	0.690	30,000	20,150	0.6717	0.551	0.526	0.568	0.551	0.585	35,368	0.5697	1.56%
2022-05-26	0.640	0.630	0.670	0.640	0.640	11,500	7,315	0.6361	0.543	0.534	0.568	0.543	0.543	13,558	0.5395	0.00%
2022-05-25	0.640	0.640	0.690	0.690	0.690	5,000	3,450	0.6900	0.543	0.543	0.585	0.585	0.585	5,895	0.5853	0.00%
2022-05-24	0.640	0.610	0.640	-	-	750	435	0.5800	0.543	0.517	0.543	-	-	884	0.4920	0.00%
2022-05-23	0.640	0.610	0.690	-	-	0	0	-	0.543	0.517	0.585	-	-	0	-	0.00%
2022-05-20	0.640	0.620	0.660	0.600	0.660	25,000	16,100	0.6440	0.543	0.526	0.560	0.509	0.560	29,474	0.5463	-3.03%
2022-05-19	0.660	0.590	0.700	-	-	0	0	-	0.560	0.500	0.594	-	-	0	-	0.00%
2022-05-18	0.660	0.600	0.690	-	-	0	0	-	0.560	0.509	0.585	-	-	0	-	0.00%
2022-05-17	0.660	0.580	0.700	0.660	0.660	30,000	19,800	0.6600	0.560	0.492	0.594	0.560	0.560	35,368	0.5598	-4.35%
2022-05-16	0.690	0.590	0.690	-	-	0	0	-	0.585	0.500	0.585	-	-	0	-	0.00%
2022-05-13	0.690	0.590	0.690	-	-	0	0	-	0.585	0.500	0.585	-	-	0	-	0.00%
2022-05-12	0.690	0.600	0.690	0.670	0.690	325,000	218,150	0.6712	0.585	0.509	0.585	0.568	0.585	383,158	0.5693	6.15%
2022-05-11	0.650	0.630	0.700	0.620	0.670	60,000	39,190	0.6532	0.551	0.534	0.594	0.526	0.568	70,737	0.5540	1.56%
2022-05-10	0.640	0.610	0.640	0.650	0.650	80,000	52,000	0.6500	0.543	0.517	0.543	0.551	0.551	94,316	0.5513	4.92%
2022-05-06	0.610	0.610	0.690	0.610	0.610	7,250	4,265	0.5883	0.517	0.517	0.585	0.517	0.517	8,547	0.4990	-4.69%
2022-05-05	0.640	0.600	0.650	0.640	0.650	16,500	10,490	0.6358	0.543	0.509	0.551	0.543	0.551	19,453	0.5393	-3.03%
2022-05-04	0.660	0.630	0.660	-	-	1,250	675	0.5400	0.560	0.534	0.560	-	-	1,474	0.4580	0.00%
2022-05-03	0.660	0.580	0.690	-	-	0	0	-	0.560	0.492	0.585	-	-	0	-	0.00%
2022-04-29	0.660	0.620	0.660	0.660	0.660	10,000	6,600	0.6600	0.560	0.526	0.560	0.560	0.560	11,789	0.5598	6.45%
2022-04-28	0.620	0.600	0.660	0.620	0.620	15,000	9,300	0.6200	0.526	0.509	0.560	0.526	0.526	17,684	0.5259	-1.59%
2022-04-27	0.630	0.600	0.640	0.610	0.650	28,000	17,350	0.6196	0.534	0.509	0.543	0.517	0.551	33,011	0.5256	-3.08%
2022-04-26	0.650	0.650	0.710	0.650	0.650	65,000	42,350	0.6515	0.551	0.551	0.602	0.551	0.551	76,632	0.5526	-4.41%
2022-04-25	0.680	0.650	0.680	0.640	0.690	15,000	10,050	0.6700	0.577	0.551	0.577	0.543	0.585	17,684	0.5683	-2.86%
2022-04-22	0.700	0.680	0.720	0.680	0.690	110,000	75,250	0.6841	0.594	0.577	0.611	0.577	0.585	129,684	0.5803	1.45%
2022-04-21	0.690	0.680	0.710	0.690	0.710	45,000	31,350	0.6967	0.585	0.577	0.602	0.585	0.602	53,053	0.5909	-1.43%
2022-04-20	0.700	0.680	0.720	0.680	0.740	125,000	86,900	0.6952	0.594	0.577	0.611	0.577	0.628	147,368	0.5897	-6.67%
2022-04-19	0.750	0.710	0.770	0.700	0.750	240,000	173,100	0.7213	0.636	0.602	0.653	0.594	0.636	282,947	0.6118	-6.25%
2022-04-14	0.800	0.750	0.840	-	-	0	0	-	0.679	0.636	0.712	-	-	0	-	0.00%
2022-04-13	0.800	0.750	0.840	-	-	0	0	-	0.679	0.636	0.712	-	-	0	-	0.00%
2022-04-12	0.800	0.760	0.860	-	-	0	0	-	0.679	0.645	0.729	-	-	0	-	0.00%
2022-04-11	0.800	0.740	0.850	0.760	0.800	340,500	268,975	0.7899	0.679	0.628	0.721	0.645	0.679	401,432	0.6700	1.27%
2022-04-08	0.790	0.730	0.790	0.800	0.800	305,000	244,000	0.8000	0.670	0.619	0.670	0.679	0.679	359,579	0.6786	5.33%
2022-04-07	0.750	0.710	0.860	-	-	0	0	-	0.636	0.602	0.729	-	-	0	-	0.00%
2022-04-06	0.750	0.710	0.840	0.710	0.750	40,000	28,750	0.7188	0.636	0.602	0.712	0.602	0.636	47,158	0.6097	5.63%
2022-04-04	0.710	0.700	0.740	0.700	0.710	90,000	63,250	0.7028	0.602	0.594	0.628	0.594	0.602	106,105	0.5961	0.00%
2022-04-01	0.710	0.710	0.750	0.700	0.730	70,000	50,850	0.7264	0.602	0.602	0.636	0.594	0.619	82,526	0.6162	-2.74%
2022-03-31	0.730	0.730	0.780	0.730	0.790	257,000	193,132	0.7515	0.619	0.619	0.662	0.619	0.670	302,989	0.6374	-7.59%
2022-03-30	0.790	0.790	0.800	0.760	0.790	330,000	260,550	0.7895	0.670	0.670	0.679	0.645	0.670	389,053	0.6697	-1.25%
2022-03-29	0.800	0.740	0.900	-	-	0	0	-	0.679	0.628	0.763	-	-	0	-	0.00%
2022-03-28	0.800	0.740	0.850	-	-	500	375	0.7500	0.679	0.628	0.721	-	-	589	0.6362	0.00%
2022-03-25	0.800	0.740	0.800	-	-	0	0	-	0.679	0.628	0.679	-	-	0	-	-1.23%
2022-03-24	0.810	0.750	0.820	0.810	0.810	15,000	12,150	0.8100	0.687	0.636	0.696	0.687	0.687	17,684	0.6871	-1.22%
2022-03-23	0.820	0.770	0.850	0.770	0.840	30,000	24,300	0.8100	0.696	0.653	0.721	0.653	0.712	35,368	0.6871	7.89%
2022-03-22	0.760	0.750	0.770	0.730	0.760	70,000	52,300	0.7471	0.645	0.636	0.653	0.619	0.645	82,526	0.6337	0.00%
2022-03-21	0.760	0.750	0.810	0.740	0.760	31,500	23,665	0.7513	0.645	0.636	0.687	0.628	0.645	37,137	0.6372	-1.30%
2022-03-18	0.770	0.770	0.820	0.770	0.780	514,000	400,510	0.7792	0.653	0.653	0.696	0.653	0.662	605,979	0.6609	0.00%
2022-03-17	0.770	0.750	0.800	0.710	0.770	39,500	29,895	0.7568	0.653	0.636	0.679	0.602	0.653	46,568	0.6420	-1.28%
2022-03-16	0.780	0.750	0.800	0.790	0.800	530,000	420,900	0.7942	0.662	0.636	0.679	0.670	0.679	624,842	0.6736	5.41%
2022-03-15	0.740	0.740	0.770	0.720	0.750	75,000	55,300	0.7373	0.628	0.628	0.653	0.611	0.636	88,421	0.6254	-2.63%
2022-03-14	0.760	0.750	0.880	0.720	0.790	570,000	441,400	0.7744	0.645	0.636	0.746	0.611	0.670	672,000	0.6568	-7.32%
2022-03-11	0.820	0.760	0.820	0.820	0.820	25,000	20,500	0.8200	0.696	0.645	0.696	0.696	0.696	29,474	0.6955	-2.38%
2022-03-10	0.840	0.790	0.840	0.830	0.840	514,500	428,500	0.8328	0.712	0.670	0.712	0.704	0.712	606,568	0.7064	2.44%
2022-03-09	0.820	0.740	0.820	0.740	0.820	188,000	149,160	0.7934	0.696	0.628	0.696	0.628	0.696	221,642	0.6730	-1.20%
2022-03-08	0.830	-	0.830	0.840	0.850	355,000	300,200	0.8456	0.704	-	0.704	0.712	0.721	418,526	0.7173	-3.49%
2022-03-07	0.860	0.720	0.860	-	-	0	0	-	0.729	0.611	0.729	-	-	0	-	0.00%
2022-03-04	0.860	0.770	0.910	0.860	0.860	7,500	6,150	0.8200	0.729	0.653	0.772	0.729	0.729	8,842	0.6955	0.00%
2022-03-03	0.860	0.790	0.930	-	-	0	0	-	0.729	0.670	0.789	-	-	0	-	0.00%
2022-03-02	0.860	0.800	0.950	0.840	0.860	371,000	316,300	0.8526	0.729	0.679	0.806	0.712	0.729	437,389	0.7232	2.38%
2022-03-01	0.840	0.840	0.910	-	-	0	0	-	0.712	0.712	0.772	-	-	0	-	0.00%
2022-02-28	0.840	0.840	0.860	0.840	0.860	363,250	309,622	0.8524	0.712	0.712	0.729	0.712	0.729	428,253	0.7230	-2.33%
2022-02-25	0.860	0.800	0.950	0.860	0.860	20,000	17,200	0.8600	0.729	0.679	0.806	0.729	0.729	23,579	0.7295	0.00%
2022-02-24	0.860	0.830	0.990	-	-	0	0	-	0.729	0.704	0.840	-	-	0	-	0.00%
2022-02-23	0.860	0.790	0.930	0.860	0.870	255,000	220,350	0.8641	0.729	0.670	0.789	0.729	0.738	300,632	0.7330	-1.15%
2022-02-22	0.870	0.840	0.880	0.870	0.880	105,000	92,150	0.8776	0.738	0.712	0.746	0.738	0.746	123,789	0.7444	-4.40%
2022-02-21	0.910	0.870	0.910	0.900	0.990	210,000	191,350	0.9112	0.772	0.738	0.772	0.763	0.840	247,579	0.7729	0.00%
2022-02-18	0.910	0.870	0.950	0.900	0.930	465,000	421,150	0.9057	0.772	0.738	0.806	0.763	0.789	548,211	0.7682	-2.15%
2022-02-17	0.930	0.860	0.930	0.860	0.930	420,000	372,450	0.8868	0.789	0.729	0.789	0.729	0.789	495,158	0.7522	2.20%
2022-02-16	0.910	0.820	0.910	0.930	0.930	16,250	15,050	0.9262	0.772	0.696	0.772	0.789	0.789	19,158	0.7856	2.25%
2022-02-15	0.890	0.870	0.900	0.890	0.910	330,000	296,400	0.8982	0.755	0.738	0.763	0.755	0.772	389,053	0.7619	-6.32%
2022-02-14	0.950	0.890	0.980	-	-	0	0	-	0.806	0.755	0.831	-	-	0	-	0.00%
2022-02-11	0.950	0.880	0.980	0.900	0.990	845,000	762,700	0.9026	0.806	0.746	0.831	0.763	0.840	996,211	0.7656	1.06%
2022-02-10	0.940	0.870	0.950	0.860	1.000	243,500	223,990	0.9199	0.797	0.738	0.806	0.729	0.848	287,074	0.7803	-5.05%
2022-02-09	0.990	0.880	0.990	0.770	1.020	4,395,000	3,464,100	0.7882	0.840	0.746	0.840	0.653	0.865	5,181,474	0.6686	25.32%
2022-02-08	0.790	0.790	0.820	0.760	0.810	5,232,500	4,049,125	0.7738	0.670	0.670	0.696	0.645	0.687	6,168,842	0.6564	-7.06%
2022-02-07	0.850	0.800	0.850	0.770	0.850	4,528,900	3,542,098	0.7821	0.721	0.679	0.721	0.653	0.721	5,339,335	0.6634	3.66%
2022-02-04	0.820	0.770	0.860	0.820	0.820	7,000	5,540	0.7914	0.696	0.653	0.729	0.696	0.696	8,253	0.6713	-1.20%
2022-01-31	0.830	0.770	0.890	-	-	0	0	-	0.704	0.653	0.755	-	-	0	-	0.00%
2022-01-28	0.830	0.800	0.840	0.780	0.840	20,500	16,830	0.8210	0.704	0.679	0.712	0.662	0.712	24,168	0.6964	6.41%
2022-01-27	0.780	0.750	0.820	0.760	0.770	15,000	11,700	0.7800	0.662	0.636	0.696	0.645	0.653	17,684	0.6616	0.00%
2022-01-26	0.780	0.780	0.830	0.740	0.780	70,000	53,550	0.7650	0.662	0.662	0.704	0.628	0.662	82,526	0.6489	-6.02%
2022-01-25	0.830	0.780	0.830	-	-	0	0	-	0.704	0.662	0.704	-	-	0	-	-1.19%
2022-01-24	0.840	0.770	0.840	0.720	0.850	175,000	133,950	0.7654	0.712	0.653	0.712	0.611	0.721	206,316	0.6492	-3.45%
2022-01-21	0.870	0.760	0.890	-	-	100	76	0.7600	0.738	0.645	0.755	-	-	118	0.6446	0.00%
2022-01-20	0.870	0.870	0.910	-	-	0	0	-	0.738	0.738	0.772	-	-	0	-	0.00%
2022-01-19	0.870	0.760	0.890	-	-	0	0	-	0.738	0.645	0.755	-	-	0	-	0.00%
2022-01-18	0.870	0.870	0.940	0.860	0.920	35,000	30,650	0.8757	0.738	0.738	0.797	0.729	0.780	41,263	0.7428	-4.40%
2022-01-17	0.910	0.870	0.910	0.860	0.920	73,811	67,133	0.9095	0.772	0.738	0.772	0.729	0.780	87,019	0.7715	-1.09%
2022-01-14	0.920	0.780	0.960	0.900	0.920	50,000	45,500	0.9100	0.780	0.662	0.814	0.763	0.780	58,947	0.7719	2.22%
2022-01-13	0.900	0.900	0.950	0.900	0.900	25,000	22,500	0.9000	0.763	0.763	0.806	0.763	0.763	29,474	0.7634	0.00%
2022-01-12	0.900	0.870	0.950	0.900	0.900	12,000	10,660	0.8883	0.763	0.738	0.806	0.763	0.763	14,147	0.7535	-5.26%
2022-01-11	0.950	0.900	0.970	0.930	0.950	1,630,750	1,537,212	0.9426	0.806	0.763	0.823	0.789	0.806	1,922,568	0.7996	2.15%
2022-01-10	0.930	0.850	0.930	-	-	0	0	-	0.789	0.721	0.789	-	-	0	-	-1.06%
2022-01-07	0.940	0.900	0.940	0.900	0.950	645,000	582,750	0.9035	0.797	0.763	0.797	0.763	0.806	760,421	0.7664	3.30%
2022-01-06	0.910	0.850	0.940	0.860	0.950	624,250	585,242	0.9375	0.772	0.721	0.797	0.729	0.806	735,958	0.7952	-4.21%
2022-01-05	0.950	0.840	0.980	-	-	0	0	-	0.806	0.712	0.831	-	-	0	-	0.00%
2022-01-04	0.950	0.860	0.950	1.000	1.000	5,000	5,000	1.0000	0.806	0.729	0.806	0.848	0.848	5,895	0.8482	6.74%
2022-01-03	0.890	0.890	0.980	0.820	0.900	1,830,000	1,636,650	0.8943	0.755	0.755	0.831	0.696	0.763	2,157,474	0.7586	0.00%
2021-12-31	0.890	0.830	1.020	0.890	0.890	900,000	801,000	0.8900	0.755	0.704	0.865	0.755	0.755	1,061,053	0.7549	0.00%
2021-12-30	0.890	0.820	0.890	-	-	5,000	4,500	0.9000	0.755	0.696	0.755	-	-	5,895	0.7634	0.00%
2021-12-29	0.890	0.890	1.060	0.880	0.880	26,000	22,780	0.8762	0.755	0.755	0.899	0.746	0.746	30,653	0.7432	-1.11%
2021-12-28	0.900	0.900	0.950	0.900	0.910	40,000	36,050	0.9013	0.763	0.763	0.806	0.763	0.772	47,158	0.7645	0.00%
2021-12-24	0.900	0.900	1.000	-	-	0	0	-	0.763	0.763	0.848	-	-	0	-	0.00%
2021-12-23	0.900	0.840	1.000	0.900	0.900	15,000	13,500	0.9000	0.763	0.712	0.848	0.763	0.763	17,684	0.7634	-10.89%
2021-12-22	1.010	0.900	1.010	1.010	1.010	55,000	55,550	1.0100	0.857	0.763	0.857	0.857	0.857	64,842	0.8567	-0.98%
2021-12-21	1.020	0.750	1.020	-	-	0	0	-	0.865	0.636	0.865	-	-	0	-	-2.86%
2021-12-20	1.050	0.830	1.050	-	-	0	0	-	0.891	0.704	0.891	-	-	0	-	0.00%
2021-12-17	1.050	1.000	1.050	1.080	1.080	54,000	58,570	1.0846	0.891	0.848	0.891	0.916	0.916	63,663	0.9200	-1.87%
2021-12-16	1.070	1.000	1.070	1.080	1.090	106,500	115,360	1.0832	0.908	0.848	0.908	0.916	0.925	125,558	0.9188	2.88%
2021-12-15	1.040	0.900	1.040	1.020	1.050	140,250	145,815	1.0397	0.882	0.763	0.882	0.865	0.891	165,347	0.8819	8.33%
2021-12-14	0.960	0.960	1.030	0.950	1.100	401,250	404,177	1.0073	0.814	0.814	0.874	0.806	0.933	473,053	0.8544	2.13%
2021-12-13	0.940	0.820	0.950	-	-	5,000	5,250	1.0500	0.797	0.696	0.806	-	-	5,895	0.8906	0.00%
2021-12-10	0.940	0.910	0.940	0.960	0.960	175,000	170,750	0.9757	0.797	0.772	0.797	0.814	0.814	206,316	0.8276	5.62%
2021-12-09	0.890	0.840	0.890	0.900	0.900	10,000	9,000	0.9000	0.755	0.712	0.755	0.763	0.763	11,789	0.7634	-1.11%
2021-12-08	0.900	0.860	0.920	0.780	0.920	106,000	91,295	0.8613	0.763	0.729	0.780	0.662	0.780	124,968	0.7305	9.76%
2021-12-07	0.820	0.810	0.860	0.810	0.810	11,750	9,747	0.8295	0.696	0.687	0.729	0.687	0.687	13,853	0.7036	-5.75%
2021-12-06	0.870	0.860	0.930	0.870	0.870	5,000	4,350	0.8700	0.738	0.729	0.789	0.738	0.738	5,895	0.7379	1.16%
2021-12-03	0.860	0.770	0.950	0.830	0.870	20,000	16,950	0.8475	0.729	0.653	0.806	0.704	0.738	23,579	0.7189	-7.53%
2021-12-02	0.930	0.810	0.930	0.940	0.940	5,000	4,700	0.9400	0.789	0.687	0.789	0.797	0.797	5,895	0.7973	-1.06%
2021-12-01	0.940	0.850	0.950	0.910	0.950	35,000	32,750	0.9357	0.797	0.721	0.806	0.772	0.806	41,263	0.7937	0.00%
2021-11-30	0.940	0.880	0.950	0.880	0.950	41,750	37,437	0.8967	0.797	0.746	0.806	0.746	0.806	49,221	0.7606	-8.74%
2021-11-29	1.030	0.920	1.030	-	-	0	0	-	0.874	0.780	0.874	-	-	0	-	0.00%
2021-11-26	1.030	1.000	1.030	1.080	1.080	7,500	7,900	1.0533	0.874	0.848	0.874	0.916	0.916	8,842	0.8935	-0.96%
2021-11-25	1.040	0.960	1.040	0.990	1.050	25,000	25,900	1.0360	0.882	0.814	0.882	0.840	0.891	29,474	0.8788	-0.95%
2021-11-24	1.050	1.000	1.090	0.970	1.250	79,500	82,430	1.0369	0.891	0.848	0.925	0.823	1.060	93,726	0.8795	11.70%
2021-11-23	0.940	0.860	0.960	0.790	0.960	223,250	188,422	0.8440	0.797	0.729	0.814	0.670	0.814	263,200	0.7159	14.63%
2021-11-22	0.820	0.830	0.890	0.820	0.840	35,000	28,800	0.8229	0.696	0.704	0.755	0.696	0.712	41,263	0.6980	-9.89%
2021-11-19	0.910	0.870	0.970	0.900	0.910	20,000	18,050	0.9025	0.772	0.738	0.823	0.763	0.772	23,579	0.7655	-1.09%
2021-11-18	0.920	0.910	0.970	0.910	0.930	45,000	41,000	0.9111	0.780	0.772	0.823	0.772	0.789	53,053	0.7728	0.00%
2021-11-17	0.920	0.920	0.990	0.910	0.950	165,000	153,100	0.9279	0.780	0.780	0.840	0.772	0.806	194,526	0.7870	-3.16%
2021-11-16	0.950	0.950	0.990	0.950	0.950	20,000	19,000	0.9500	0.806	0.806	0.840	0.806	0.806	23,579	0.8058	-4.04%
2021-11-15	0.990	0.990	1.050	0.980	1.000	45,000	44,410	0.9869	0.840	0.840	0.891	0.831	0.848	53,053	0.8371	-3.88%
2021-11-12	1.030	1.010	1.060	1.010	1.030	58,500	59,330	1.0142	0.874	0.857	0.899	0.857	0.874	68,968	0.8602	-4.63%
2021-11-11	1.080	0.960	1.080	-	-	0	0	-	0.916	0.814	0.916	-	-	0	-	0.00%
2021-11-10	1.080	1.020	1.120	-	-	0	0	-	0.916	0.865	0.950	-	-	0	-	0.00%
2021-11-09	1.080	1.080	1.100	0.990	1.100	121,750	126,802	1.0415	0.916	0.916	0.933	0.840	0.933	143,537	0.8834	13.68%
2021-11-08	0.950	0.950	0.980	0.910	1.000	175,000	166,150	0.9494	0.806	0.806	0.831	0.772	0.848	206,316	0.8053	-8.65%
2021-11-05	1.040	1.030	1.090	1.020	1.050	134,250	138,730	1.0334	0.882	0.874	0.925	0.865	0.891	158,274	0.8765	-0.95%
2021-11-04	1.050	1.050	1.070	1.050	1.150	337,375	365,311	1.0828	0.891	0.891	0.908	0.891	0.975	397,747	0.9184	-8.70%
2021-11-03	1.150	1.070	1.150	0.990	1.270	3,096,625	3,607,436	1.1650	0.975	0.908	0.975	0.840	1.077	3,650,758	0.9881	4.55%
2021-11-02	1.100	1.100	1.130	0.810	1.100	5,909,347	5,418,795	0.9170	0.933	0.933	0.958	0.687	0.933	6,966,809	0.7778	35.80%
2021-11-01	0.810	0.810	0.830	0.760	0.890	954,316	770,464	0.8073	0.687	0.687	0.704	0.645	0.755	1,125,088	0.6848	9.46%
2021-10-29	0.740	0.740	0.760	0.740	0.750	1,265,000	948,250	0.7496	0.628	0.628	0.645	0.628	0.636	1,491,368	0.6358	-1.33%
2021-10-28	0.750	0.750	0.760	0.740	0.750	45,000	33,400	0.7422	0.636	0.636	0.645	0.628	0.636	53,053	0.6296	0.00%
2021-10-27	0.750	0.740	0.760	0.720	0.750	165,000	122,750	0.7439	0.636	0.628	0.645	0.611	0.636	194,526	0.6310	1.35%
2021-10-26	0.740	0.730	0.750	0.740	0.740	11,500	8,435	0.7335	0.628	0.619	0.636	0.628	0.628	13,558	0.6221	0.00%
2021-10-25	0.740	0.730	0.750	0.740	0.740	5,000	3,700	0.7400	0.628	0.619	0.636	0.628	0.628	5,895	0.6277	-1.33%
2021-10-22	0.750	0.720	0.750	0.720	0.770	1,149,000	839,790	0.7309	0.636	0.611	0.636	0.611	0.653	1,354,611	0.6199	4.17%
2021-10-21	0.720	0.710	0.720	0.710	0.720	125,000	89,050	0.7124	0.611	0.602	0.611	0.602	0.611	147,368	0.6043	0.00%
2021-10-20	0.720	0.720	0.730	0.720	0.720	29,250	20,912	0.7149	0.611	0.611	0.619	0.611	0.611	34,484	0.6064	-1.37%
2021-10-19	0.730	0.720	0.730	0.730	0.730	62,500	45,387	0.7262	0.619	0.611	0.619	0.619	0.619	73,684	0.6160	0.00%
2021-10-18	0.730	0.720	0.730	0.720	0.750	228,250	168,085	0.7364	0.619	0.611	0.619	0.611	0.636	269,095	0.6246	-2.67%
2021-10-15	0.750	0.750	0.760	0.750	0.760	63,000	47,285	0.7506	0.636	0.636	0.645	0.636	0.645	74,274	0.6366	-1.32%
2021-10-12	0.760	0.750	0.760	0.760	0.760	10,000	7,600	0.7600	0.645	0.636	0.645	0.645	0.645	11,789	0.6446	1.33%
2021-10-11	0.750	0.750	0.770	0.750	0.780	42,500	32,500	0.7647	0.636	0.636	0.653	0.636	0.662	50,105	0.6486	-1.32%
2021-10-08	0.760	0.760	0.770	0.750	0.790	136,000	103,460	0.7607	0.645	0.645	0.653	0.636	0.670	160,337	0.6453	-3.80%
2021-10-07	0.790	0.780	0.800	0.760	0.820	1,212,250	939,320	0.7749	0.670	0.662	0.679	0.645	0.696	1,429,179	0.6572	5.33%
2021-10-06	0.750	0.750	0.770	0.750	0.760	25,000	18,900	0.7560	0.636	0.636	0.653	0.636	0.645	29,474	0.6413	-2.60%
2021-10-05	0.770	0.760	0.770	0.760	0.770	100,250	76,227	0.7604	0.653	0.645	0.653	0.645	0.653	118,189	0.6450	1.32%
2021-10-04	0.760	0.750	0.760	0.750	0.780	124,500	94,635	0.7601	0.645	0.636	0.645	0.636	0.662	146,779	0.6447	1.33%
2021-09-30	0.750	0.750	0.770	0.750	0.770	125,000	95,900	0.7672	0.636	0.636	0.653	0.636	0.653	147,368	0.6508	-3.85%
2021-09-29	0.780	0.770	0.780	0.750	0.780	1,085,000	816,200	0.7523	0.662	0.653	0.662	0.636	0.662	1,279,158	0.6381	-2.50%
2021-09-28	0.800	0.750	0.810	0.800	0.820	100,250	81,095	0.8089	0.679	0.636	0.687	0.679	0.696	118,189	0.6861	-2.44%
2021-09-27	0.820	0.810	0.820	0.810	0.830	45,000	36,550	0.8122	0.696	0.687	0.696	0.687	0.704	53,053	0.6889	0.00%
2021-09-24	0.820	0.820	0.840	0.810	0.820	75,000	61,400	0.8187	0.696	0.696	0.712	0.687	0.696	88,421	0.6944	0.00%
2021-09-23	0.820	0.810	0.830	0.820	0.820	30,500	24,990	0.8193	0.696	0.687	0.704	0.696	0.696	35,958	0.6950	1.23%
2021-09-21	0.810	0.810	0.840	0.810	0.820	85,000	68,900	0.8106	0.687	0.687	0.712	0.687	0.696	100,211	0.6876	-1.22%
2021-09-20	0.820	0.810	0.830	0.810	0.850	62,500	51,950	0.8312	0.696	0.687	0.704	0.687	0.721	73,684	0.7050	-2.38%
2021-09-17	0.840	0.840	0.850	0.830	0.860	2,595,998	2,197,958	0.8467	0.712	0.712	0.721	0.704	0.729	3,060,545	0.7182	-1.18%
2021-09-16	0.850	0.840	0.850	0.840	0.850	3,043,500	2,577,460	0.8469	0.721	0.712	0.721	0.712	0.721	3,588,126	0.7183	-1.16%
2021-09-15	0.860	0.850	0.860	0.830	0.870	1,220,000	1,033,950	0.8475	0.729	0.721	0.729	0.704	0.738	1,438,316	0.7189	2.38%
2021-09-14	0.840	0.840	0.850	0.830	0.850	1,404,000	1,182,600	0.8423	0.712	0.712	0.721	0.704	0.721	1,655,242	0.7145	-1.18%
2021-09-13	0.850	0.840	0.850	0.840	0.870	1,025,000	872,000	0.8507	0.721	0.712	0.721	0.712	0.738	1,208,421	0.7216	0.00%
2021-09-10	0.850	0.850	0.860	0.840	0.850	1,445,000	1,217,250	0.8424	0.721	0.721	0.729	0.712	0.721	1,703,579	0.7145	2.41%
2021-09-09	0.830	0.820	0.840	0.830	0.860	966,500	815,590	0.8439	0.704	0.696	0.712	0.704	0.729	1,139,453	0.7158	-3.49%
2021-09-08	0.860	0.850	0.860	0.830	0.860	1,770,000	1,472,400	0.8319	0.729	0.721	0.729	0.704	0.729	2,086,737	0.7056	4.88%
2021-09-07	0.820	0.820	0.840	0.820	0.840	1,325,000	1,104,800	0.8338	0.696	0.696	0.712	0.696	0.712	1,562,105	0.7073	-2.38%
2021-09-06	0.840	0.830	0.840	0.830	0.850	1,550,000	1,302,650	0.8404	0.712	0.704	0.712	0.704	0.721	1,827,368	0.7129	-1.18%
2021-09-03	0.850	0.850	0.860	0.840	0.850	1,446,750	1,229,050	0.8495	0.721	0.721	0.729	0.712	0.721	1,705,642	0.7206	0.00%
2021-09-02	0.850	0.850	0.860	0.840	0.860	2,210,000	1,878,800	0.8501	0.721	0.721	0.729	0.712	0.729	2,605,474	0.7211	1.19%
2021-09-01	0.840	0.840	0.850	0.830	0.860	727,500	620,275	0.8526	0.712	0.712	0.721	0.704	0.729	857,684	0.7232	1.20%
2021-08-31	0.830	0.820	0.850	0.800	0.870	2,210,250	1,895,900	0.8578	0.704	0.696	0.721	0.679	0.738	2,605,768	0.7276	-3.49%
2021-08-30	0.860	0.830	0.870	0.860	0.900	792,750	698,727	0.8814	0.729	0.704	0.738	0.729	0.763	934,611	0.7476	-3.37%
2021-08-27	0.890	0.860	0.890	0.870	0.900	770,000	685,000	0.8896	0.755	0.729	0.755	0.738	0.763	907,789	0.7546	0.00%
2021-08-26	0.890	0.870	0.910	0.890	0.890	730,000	649,750	0.8901	0.755	0.738	0.772	0.755	0.755	860,632	0.7550	0.00%
2021-08-25	0.890	0.890	0.900	0.880	0.900	677,750	605,777	0.8938	0.755	0.755	0.763	0.746	0.763	799,032	0.7581	-1.11%
2021-08-24	0.900	0.900	0.920	0.880	0.920	755,000	683,750	0.9056	0.763	0.763	0.780	0.746	0.780	890,105	0.7682	-2.17%
2021-08-23	0.920	0.910	0.920	0.860	0.920	848,000	753,830	0.8890	0.780	0.772	0.780	0.729	0.780	999,747	0.7540	8.24%
2021-08-20	0.850	0.850	0.870	0.840	0.870	850,500	725,350	0.8529	0.721	0.721	0.738	0.712	0.738	1,002,695	0.7234	0.00%
2021-08-19	0.850	0.850	0.860	0.850	0.880	783,000	680,110	0.8686	0.721	0.721	0.729	0.721	0.746	923,116	0.7368	0.00%
2021-08-18	0.850	0.840	0.860	0.830	0.860	1,086,000	918,550	0.8458	0.721	0.712	0.729	0.704	0.729	1,280,337	0.7174	0.00%
2021-08-17	0.850	0.830	0.850	0.830	0.930	1,033,500	928,015	0.8979	0.721	0.704	0.721	0.704	0.789	1,218,442	0.7616	-7.61%
2021-08-16	0.920	0.920	0.940	0.920	0.930	772,000	717,580	0.9295	0.780	0.780	0.797	0.780	0.789	910,147	0.7884	-1.08%
2021-08-13	0.930	0.920	0.940	0.910	0.930	833,000	772,940	0.9279	0.789	0.780	0.797	0.772	0.789	982,063	0.7871	2.20%
2021-08-12	0.910	0.910	0.930	0.870	0.920	949,050	846,263	0.8917	0.772	0.772	0.789	0.738	0.780	1,118,880	0.7563	4.60%
2021-08-11	0.870	0.870	0.900	0.870	0.900	917,000	818,730	0.8928	0.738	0.738	0.763	0.738	0.763	1,081,095	0.7573	-3.33%
2021-08-10	0.900	0.900	0.910	0.850	0.910	1,064,000	941,917	0.8853	0.763	0.763	0.772	0.721	0.772	1,254,400	0.7509	4.65%
2021-08-09	0.860	0.870	0.880	0.850	0.880	960,500	835,190	0.8695	0.729	0.738	0.746	0.721	0.746	1,132,379	0.7376	0.00%
2021-08-06	0.860	0.850	0.880	0.850	0.880	1,337,750	1,161,200	0.8680	0.729	0.721	0.746	0.721	0.746	1,577,137	0.7363	-2.27%
2021-08-05	0.880	0.870	0.890	0.840	0.880	949,750	826,052	0.8698	0.746	0.738	0.755	0.712	0.746	1,119,705	0.7377	1.15%
2021-08-04	0.870	0.870	0.880	0.830	0.890	445,000	386,847	0.8693	0.738	0.738	0.746	0.704	0.755	524,632	0.7374	3.57%
2021-08-03	0.840	0.820	0.840	0.730	0.850	347,750	287,572	0.8270	0.712	0.696	0.712	0.619	0.721	409,979	0.7014	1.20%
2021-08-02	0.830	0.800	0.840	0.820	0.850	209,750	172,665	0.8232	0.704	0.679	0.712	0.696	0.721	247,284	0.6982	2.47%
2021-07-30	0.810	0.800	0.820	0.800	0.830	1,591,500	1,296,115	0.8144	0.687	0.679	0.696	0.679	0.704	1,876,295	0.6908	2.53%
2021-07-29	0.790	0.780	0.790	0.790	0.850	826,500	679,212	0.8218	0.670	0.662	0.670	0.670	0.721	974,400	0.6971	0.00%
2021-07-28	0.790	0.810	0.840	0.790	0.870	904,250	762,795	0.8436	0.670	0.687	0.712	0.670	0.738	1,066,063	0.7155	-4.82%
2021-07-27	0.830	0.810	0.830	0.800	0.860	691,500	586,760	0.8485	0.704	0.687	0.704	0.679	0.729	815,242	0.7197	-2.35%
2021-07-26	0.850	0.840	0.850	0.840	0.890	598,750	519,372	0.8674	0.721	0.712	0.721	0.712	0.755	705,895	0.7358	-5.56%
2021-07-23	0.900	0.890	0.900	0.890	0.920	827,500	743,335	0.8983	0.763	0.755	0.763	0.755	0.780	975,579	0.7619	1.12%
2021-07-22	0.890	0.890	0.900	0.880	0.910	688,000	614,995	0.8939	0.755	0.755	0.763	0.746	0.772	811,116	0.7582	0.00%
2021-07-21	0.890	0.870	0.890	0.870	0.920	1,603,500	1,432,892	0.8936	0.755	0.738	0.755	0.738	0.780	1,890,442	0.7580	-1.11%
2021-07-20	0.900	0.890	0.930	0.870	0.970	2,238,250	2,040,725	0.9118	0.763	0.755	0.789	0.738	0.823	2,638,779	0.7734	-4.59%
2021-07-19	0.960	0.950	0.960	0.910	1.050	507,000	499,140	0.9845	0.800	0.792	0.800	0.758	0.875	608,287	0.8206	-7.69%
2021-07-16	0.052	0.052	0.053	0.052	0.057	32,155,000	1,742,595	0.0542	0.867	0.867	0.883	0.867	0.950	1,928,941	0.9034	-5.45%
2021-07-15	0.055	0.054	0.056	0.054	0.058	23,450,000	1,291,745	0.0551	0.917	0.900	0.934	0.900	0.967	1,406,738	0.9183	3.77%
2021-07-14	0.053	0.053	0.055	0.053	0.057	19,395,000	1,072,955	0.0553	0.883	0.883	0.917	0.883	0.950	1,163,484	0.9222	-1.85%
2021-07-13	0.054	0.054	0.056	0.052	0.057	30,575,000	1,690,130	0.0553	0.900	0.900	0.934	0.867	0.950	1,834,159	0.9215	1.89%
2021-07-12	0.053	0.053	0.057	0.053	0.060	29,600,000	1,679,015	0.0567	0.883	0.883	0.950	0.883	1.000	1,775,670	0.9456	-10.17%
2021-07-09	0.059	0.057	0.060	0.055	0.062	17,740,000	1,045,250	0.0589	0.984	0.950	1.000	0.917	1.034	1,064,202	0.9822	3.51%
2021-07-08	0.057	0.057	0.058	0.051	0.058	15,800,000	858,945	0.0544	0.950	0.950	0.967	0.850	0.967	947,824	0.9062	1.79%
2021-07-07	0.056	0.054	0.056	0.053	0.099	113,850,000	7,079,080	0.0622	0.934	0.900	0.934	0.883	1.650	6,829,730	1.0365	-42.27%
2021-07-06	0.097	0.096	0.097	0.066	0.110	97,010,000	8,831,725	0.0910	1.617	1.600	1.617	1.100	1.834	5,819,518	1.5176	31.08%
2021-07-05	0.074	0.074	0.075	0.050	0.078	48,060,000	3,117,585	0.0649	1.234	1.234	1.250	0.833	1.300	2,883,064	1.0813	45.10%
2021-07-02	0.051	0.050	0.051	0.046	0.052	17,200,000	823,390	0.0479	0.850	0.833	0.850	0.767	0.867	1,031,808	0.7980	8.51%
2021-06-30	0.047	0.046	0.047	0.045	0.048	16,035,000	753,700	0.0470	0.783	0.767	0.783	0.750	0.800	961,921	0.7835	0.00%
2021-06-29	0.047	0.046	0.047	0.045	0.047	5,430,000	248,050	0.0457	0.783	0.767	0.783	0.750	0.783	325,739	0.7615	0.00%
2021-06-28	0.047	0.046	0.047	0.046	0.048	1,435,000	67,240	0.0469	0.783	0.767	0.783	0.767	0.800	86,084	0.7811	-2.08%
2021-06-25	0.048	0.047	0.048	0.046	0.049	8,670,000	410,210	0.0473	0.800	0.783	0.800	0.767	0.817	520,103	0.7887	0.00%
2021-06-24	0.048	0.047	0.048	0.048	0.050	4,970,000	241,960	0.0487	0.800	0.783	0.800	0.800	0.833	298,145	0.8116	-2.04%
2021-06-23	0.049	0.049	0.050	0.048	0.053	6,370,000	316,650	0.0497	0.817	0.817	0.833	0.800	0.883	382,129	0.8286	-5.77%
2021-06-22	0.052	0.051	0.052	0.051	0.055	3,140,000	165,360	0.0527	0.867	0.850	0.867	0.850	0.917	188,365	0.8779	-7.14%
2021-06-21	0.056	0.055	0.056	0.054	0.060	6,956,800	389,567	0.0560	0.934	0.917	0.934	0.900	1.000	417,330	0.9335	-8.20%
2021-06-18	0.061	0.060	0.062	0.060	0.061	615,000	37,235	0.0605	1.017	1.000	1.034	1.000	1.017	36,893	1.0093	-1.61%
2021-06-17	0.062	0.062	0.063	0.057	0.063	18,245,000	1,116,350	0.0612	1.034	1.034	1.050	0.950	1.050	1,094,496	1.0200	3.33%
2021-06-16	0.060	0.060	0.062	0.055	0.063	22,090,000	1,285,415	0.0582	1.000	1.000	1.034	0.917	1.050	1,325,154	0.9700	0.00%
2021-06-15	0.060	0.062	0.063	0.052	0.074	29,055,000	1,788,705	0.0616	1.000	1.034	1.050	0.867	1.234	1,742,976	1.0262	-20.00%
2021-06-11	0.075	0.075	0.076	0.074	0.076	7,800,000	584,930	0.0750	1.250	1.250	1.267	1.234	1.267	467,913	1.2501	-1.32%
2021-06-10	0.076	0.075	0.076	0.074	0.076	3,175,000	237,985	0.0750	1.267	1.250	1.267	1.234	1.267	190,465	1.2495	1.33%
2021-06-09	0.075	0.074	0.076	0.074	0.076	4,585,000	344,590	0.0752	1.250	1.234	1.267	1.234	1.267	275,049	1.2528	-2.60%
2021-06-08	0.077	0.075	0.076	0.074	0.077	5,055,000	379,285	0.0750	1.284	1.250	1.267	1.234	1.284	303,244	1.2508	1.32%
2021-06-07	0.076	0.074	0.075	0.074	0.076	5,365,000	403,135	0.0751	1.267	1.234	1.250	1.234	1.267	321,840	1.2526	-1.30%
2021-06-04	0.077	0.075	0.076	0.072	0.077	8,975,000	667,105	0.0743	1.284	1.250	1.267	1.200	1.284	538,400	1.2391	-1.28%
2021-06-03	0.078	0.076	0.077	0.074	0.078	7,520,000	571,710	0.0760	1.300	1.267	1.284	1.234	1.300	451,116	1.2673	0.00%
2021-06-02	0.078	0.077	0.078	0.077	0.079	6,825,000	532,300	0.0780	1.300	1.284	1.300	1.284	1.317	409,424	1.3001	-1.27%
2021-06-01	0.079	0.077	0.079	0.075	0.080	5,295,000	418,275	0.0790	1.317	1.284	1.317	1.250	1.334	317,641	1.3168	-1.25%
2021-05-31	0.080	0.079	0.080	0.078	0.081	6,325,000	503,770	0.0796	1.334	1.317	1.334	1.300	1.350	379,429	1.3277	-2.44%
2021-05-28	0.082	0.079	0.082	0.079	0.082	6,445,000	518,040	0.0804	1.367	1.317	1.367	1.317	1.367	386,628	1.3399	0.00%
2021-05-27	0.082	0.080	0.082	0.079	0.082	5,855,000	465,910	0.0796	1.367	1.334	1.367	1.317	1.367	351,235	1.3265	1.23%
2021-05-26	0.081	0.080	0.081	0.079	0.083	6,520,000	524,700	0.0805	1.350	1.334	1.350	1.317	1.384	391,127	1.3415	0.00%
2021-05-25	0.081	0.079	0.080	0.078	0.081	6,965,000	563,005	0.0808	1.350	1.317	1.334	1.300	1.350	417,822	1.3475	1.25%
2021-05-24	0.080	0.080	0.081	0.080	0.082	3,280,000	267,605	0.0816	1.334	1.334	1.350	1.334	1.367	196,763	1.3600	-1.23%
2021-05-21	0.081	0.080	0.081	0.078	0.084	7,755,000	620,440	0.0800	1.350	1.334	1.350	1.300	1.400	465,213	1.3337	2.53%
2021-05-20	0.079	0.079	0.080	0.077	0.080	18,860,000	1,487,205	0.0789	1.317	1.317	1.334	1.284	1.334	1,131,390	1.3145	-3.66%
2021-05-18	0.082	0.081	0.082	0.080	0.082	17,630,000	1,430,495	0.0811	1.367	1.350	1.367	1.334	1.367	1,057,603	1.3526	0.00%
2021-05-17	0.082	0.081	0.082	0.081	0.084	6,275,000	518,600	0.0826	1.367	1.350	1.367	1.350	1.400	376,430	1.3777	-1.20%
2021-05-14	0.083	0.082	0.083	0.080	0.083	8,000,000	654,390	0.0818	1.384	1.367	1.384	1.334	1.384	479,911	1.3636	1.22%
2021-05-13	0.082	0.081	0.082	0.080	0.084	8,735,000	717,540	0.0821	1.367	1.350	1.367	1.334	1.400	524,003	1.3693	-2.38%
2021-05-12	0.084	0.082	0.084	0.080	0.084	6,165,000	501,935	0.0814	1.400	1.367	1.400	1.334	1.400	369,831	1.3572	0.00%
2021-05-11	0.084	0.083	0.085	0.077	0.084	8,645,000	692,905	0.0802	1.400	1.384	1.417	1.284	1.400	518,604	1.3361	0.00%
2021-05-10	0.084	0.082	0.083	0.081	0.096	18,795,000	1,635,780	0.0870	1.400	1.367	1.384	1.350	1.600	1,127,490	1.4508	1.20%
2021-05-07	0.083	0.083	0.084	0.073	0.083	6,775,000	534,610	0.0789	1.384	1.384	1.400	1.217	1.384	406,424	1.3154	12.16%
2021-05-06	0.074	0.073	0.074	0.072	0.074	4,120,000	300,600	0.0730	1.234	1.217	1.234	1.200	1.234	247,154	1.2162	1.37%
2021-05-05	0.073	0.073	0.074	0.071	0.073	1,865,000	135,265	0.0725	1.217	1.217	1.234	1.184	1.217	111,879	1.2090	0.00%
2021-05-04	0.073	0.072	0.073	0.073	0.076	9,000,000	667,580	0.0742	1.217	1.200	1.217	1.217	1.267	539,900	1.2365	0.00%
2021-05-03	0.073	0.072	0.073	0.071	0.073	690,000	49,625	0.0719	1.217	1.200	1.217	1.184	1.217	41,392	1.1989	0.00%
2021-04-30	0.073	0.072	0.073	0.072	0.074	3,520,000	256,405	0.0728	1.217	1.200	1.217	1.200	1.234	211,161	1.2143	-1.35%
2021-04-29	0.074	0.073	0.074	0.070	0.075	4,875,000	354,280	0.0727	1.234	1.217	1.234	1.167	1.250	292,446	1.2114	0.00%
2021-04-28	0.074	0.073	0.074	0.067	0.075	6,720,000	468,810	0.0698	1.234	1.217	1.234	1.117	1.250	403,125	1.1629	7.25%
2021-04-27	0.069	0.069	0.070	0.066	0.070	1,830,000	125,340	0.0685	1.150	1.150	1.167	1.100	1.167	109,780	1.1417	2.99%
2021-04-26	0.067	0.066	0.067	0.067	0.069	755,000	51,455	0.0682	1.117	1.100	1.117	1.117	1.150	45,292	1.1361	-4.29%
2021-04-23	0.070	0.069	0.070	0.068	0.070	3,020,000	208,475	0.0690	1.167	1.150	1.167	1.134	1.167	181,166	1.1507	0.00%
2021-04-22	0.070	0.070	0.071	0.070	0.072	2,095,000	147,330	0.0703	1.167	1.167	1.184	1.167	1.200	125,677	1.1723	0.00%
2021-04-21	0.070	0.070	0.071	0.070	0.071	985,000	69,245	0.0703	1.167	1.167	1.184	1.167	1.184	59,089	1.1719	-2.78%
2021-04-20	0.072	0.071	0.072	0.067	0.075	4,205,000	297,540	0.0708	1.200	1.184	1.200	1.117	1.250	252,253	1.1795	7.46%
2021-04-19	0.067	0.067	0.068	0.066	0.069	4,390,000	297,760	0.0678	1.117	1.117	1.134	1.100	1.150	263,351	1.1307	-2.90%
2021-04-16	0.069	0.068	0.069	0.068	0.071	1,255,000	86,800	0.0692	1.150	1.134	1.150	1.134	1.184	75,286	1.1529	-2.82%
2021-04-15	0.071	0.070	0.071	0.071	0.072	225,000	16,195	0.0720	1.184	1.167	1.184	1.184	1.200	13,497	1.1999	-1.39%
2021-04-14	0.072	0.072	0.073	0.068	0.072	2,235,000	156,825	0.0702	1.200	1.200	1.217	1.134	1.200	134,075	1.1697	2.86%
2021-04-13	0.070	0.070	0.071	0.069	0.071	485,000	33,900	0.0699	1.167	1.167	1.184	1.150	1.184	29,095	1.1652	-1.41%
2021-04-12	0.071	0.070	0.071	0.069	0.072	1,400,000	97,990	0.0700	1.184	1.167	1.184	1.150	1.200	83,984	1.1668	1.43%
2021-04-09	0.070	0.070	0.071	0.068	0.071	3,955,000	275,475	0.0697	1.167	1.167	1.184	1.134	1.184	237,256	1.1611	-1.41%
2021-04-08	0.071	0.071	0.072	0.069	0.077	26,925,000	1,962,880	0.0729	1.184	1.184	1.200	1.150	1.284	1,615,200	1.2153	-6.58%
2021-04-07	0.076	0.075	0.076	0.076	0.077	1,820,000	138,515	0.0761	1.267	1.250	1.267	1.267	1.284	109,180	1.2687	1.33%
2021-04-01	0.075	0.075	0.077	0.075	0.085	108,845,000	8,387,200	0.0771	1.250	1.250	1.284	1.250	1.417	6,529,485	1.2845	-8.54%
2021-03-31	0.082	0.079	0.083	0.078	0.083	99,085,000	7,895,755	0.0797	1.367	1.317	1.384	1.300	1.384	5,943,994	1.3284	0.00%
2021-03-30	0.082	0.081	0.082	0.080	0.082	660,000	53,270	0.0807	1.367	1.350	1.367	1.334	1.367	39,593	1.3455	0.00%
2021-03-29	0.082	0.080	0.084	0.078	0.087	4,050,000	330,750	0.0817	1.367	1.334	1.400	1.300	1.450	242,955	1.3614	0.00%
2021-03-26	0.082	0.081	0.083	0.082	0.086	940,000	77,825	0.0828	1.367	1.350	1.384	1.367	1.434	56,390	1.3801	0.00%
2021-03-25	0.082	0.081	0.087	0.081	0.088	3,075,000	263,485	0.0857	1.367	1.350	1.450	1.350	1.467	184,466	1.4284	-2.38%
2021-03-24	0.084	0.084	0.087	0.083	0.088	3,740,000	313,485	0.0838	1.400	1.400	1.450	1.384	1.467	224,358	1.3973	-4.55%
2021-03-23	0.088	0.087	0.089	0.085	0.091	2,645,000	230,705	0.0872	1.467	1.450	1.484	1.417	1.517	158,670	1.4540	-1.12%
2021-03-22	0.089	0.088	0.089	0.086	0.089	700,000	61,055	0.0872	1.484	1.467	1.484	1.434	1.484	41,992	1.4540	-1.11%
2021-03-19	0.090	0.088	0.090	0.087	0.090	1,015,000	89,815	0.0885	1.500	1.467	1.500	1.450	1.500	60,889	1.4751	0.00%
2021-03-18	0.090	0.089	0.090	0.089	0.093	2,785,000	249,765	0.0897	1.500	1.484	1.500	1.484	1.550	167,069	1.4950	0.00%
2021-03-17	0.090	0.088	0.090	0.088	0.090	910,000	80,840	0.0888	1.500	1.467	1.500	1.467	1.500	54,590	1.4809	1.12%
2021-03-16	0.089	0.089	0.090	0.088	0.094	1,865,000	166,620	0.0893	1.484	1.484	1.500	1.467	1.567	111,879	1.4893	1.14%
2021-03-15	0.088	0.087	0.090	0.086	0.095	5,835,000	514,685	0.0882	1.467	1.450	1.500	1.434	1.584	350,035	1.4704	4.76%
2021-03-12	0.084	0.082	0.085	0.082	0.084	1,260,000	104,660	0.0831	1.400	1.367	1.417	1.367	1.400	75,586	1.3846	0.00%
2021-03-11	0.084	0.083	0.084	0.079	0.084	2,335,000	187,695	0.0804	1.400	1.384	1.400	1.317	1.400	140,074	1.3400	3.70%
2021-03-10	0.081	0.080	0.081	0.079	0.082	3,590,000	288,355	0.0803	1.350	1.334	1.350	1.317	1.367	215,360	1.3389	2.53%
2021-03-09	0.079	0.080	0.081	0.078	0.081	3,735,000	295,340	0.0791	1.317	1.334	1.350	1.300	1.350	224,058	1.3181	-2.47%
2021-03-08	0.081	0.080	0.081	0.079	0.085	7,025,000	566,240	0.0806	1.350	1.334	1.350	1.317	1.417	421,422	1.3436	-4.71%
2021-03-05	0.085	0.083	0.084	0.078	0.086	8,345,000	678,790	0.0813	1.417	1.384	1.400	1.300	1.434	500,607	1.3559	-5.56%
2021-03-04	0.090	0.088	0.090	0.085	0.095	11,800,000	1,064,385	0.0902	1.500	1.467	1.500	1.417	1.584	707,868	1.5036	-5.26%
2021-03-03	0.095	0.095	0.096	0.091	0.117	53,275,000	5,466,775	0.1026	1.584	1.584	1.600	1.517	1.950	3,195,906	1.7106	15.85%
2021-03-02	0.082	0.082	0.084	0.082	0.084	5,425,000	451,845	0.0833	1.367	1.367	1.400	1.367	1.400	325,439	1.3884	-1.20%
2021-03-01	0.083	0.083	0.084	0.082	0.085	3,545,000	292,775	0.0826	1.384	1.384	1.400	1.367	1.417	212,660	1.3767	1.22%
2021-02-26	0.082	0.082	0.083	0.080	0.088	7,785,000	641,370	0.0824	1.367	1.367	1.384	1.334	1.467	467,013	1.3733	-6.82%
2021-02-25	0.088	0.087	0.088	0.087	0.092	6,095,000	538,000	0.0883	1.467	1.450	1.467	1.450	1.534	365,632	1.4714	-4.35%
2021-02-24	0.092	0.093	0.094	0.089	0.096	11,760,000	1,075,745	0.0915	1.534	1.550	1.567	1.484	1.600	705,469	1.5249	-3.16%
2021-02-23	0.095	0.096	0.097	0.095	0.098	3,510,000	338,730	0.0965	1.584	1.600	1.617	1.584	1.634	210,561	1.6087	0.00%
2021-02-22	0.095	0.096	0.097	0.094	0.100	10,185,000	987,990	0.0970	1.584	1.600	1.617	1.567	1.667	610,986	1.6170	-4.04%
2021-02-19	0.099	0.099	0.100	0.099	0.102	6,235,000	623,730	0.1000	1.650	1.650	1.667	1.650	1.700	374,030	1.6676	-1.00%
2021-02-18	0.100	0.100	0.101	0.099	0.103	15,840,000	1,597,200	0.1008	1.667	1.667	1.684	1.650	1.717	950,223	1.6809	-1.96%
2021-02-17	0.102	0.100	0.102	0.100	0.106	24,845,000	2,521,525	0.1015	1.700	1.667	1.700	1.667	1.767	1,490,423	1.6918	-1.92%
2021-02-16	0.104	0.102	0.104	0.101	0.108	4,890,000	505,655	0.1034	1.734	1.700	1.734	1.684	1.800	293,345	1.7238	1.96%
2021-02-11	0.102	0.100	0.102	0.096	0.102	1,850,000	181,535	0.0981	1.700	1.667	1.700	1.600	1.700	110,979	1.6358	0.00%
2021-02-10	0.102	0.100	0.102	0.099	0.104	4,610,000	470,505	0.1021	1.700	1.667	1.700	1.650	1.734	276,549	1.7013	0.00%
2021-02-09	0.102	0.101	0.102	0.099	0.104	11,290,000	1,144,390	0.1014	1.700	1.684	1.700	1.650	1.734	677,274	1.6897	0.00%
2021-02-08	0.102	0.101	0.102	0.099	0.113	26,390,000	2,692,595	0.1020	1.700	1.684	1.700	1.650	1.884	1,583,106	1.7008	-9.73%
2021-02-05	0.113	0.110	0.113	0.110	0.122	14,305,000	1,627,275	0.1138	1.884	1.834	1.884	1.834	2.034	858,140	1.8963	-5.83%
2021-02-04	0.120	0.117	0.120	0.118	0.128	13,245,000	1,605,080	0.1212	2.000	1.950	2.000	1.967	2.134	794,552	2.0201	0.00%
2021-02-03	0.120	0.118	0.120	0.118	0.126	17,865,000	2,145,445	0.1201	2.000	1.967	2.000	1.967	2.100	1,071,701	2.0019	-4.00%
2021-02-02	0.125	0.122	0.125	0.118	0.130	15,795,000	1,969,450	0.1247	2.084	2.034	2.084	1.967	2.167	947,524	2.0785	2.46%
2021-02-01	0.122	0.118	0.122	0.114	0.134	15,810,000	1,900,390	0.1202	2.034	1.967	2.034	1.900	2.234	948,424	2.0037	-1.61%
2021-01-29	0.124	0.121	0.124	0.121	0.134	8,855,000	1,121,760	0.1267	2.067	2.017	2.067	2.017	2.234	531,201	2.1117	0.00%
2021-01-28	0.124	0.123	0.124	0.120	0.136	20,825,000	2,604,335	0.1251	2.067	2.050	2.067	2.000	2.267	1,249,268	2.0847	-10.14%
2021-01-27	0.138	0.135	0.138	0.130	0.149	42,790,000	5,964,505	0.1394	2.300	2.250	2.300	2.167	2.484	2,566,923	2.3236	-8.00%
2021-01-26	0.150	0.149	0.150	0.150	0.175	38,995,000	6,237,540	0.1600	2.500	2.484	2.500	2.500	2.917	2,339,265	2.6665	-12.28%
2021-01-25	0.171	0.171	0.172	0.120	0.610	285,590,000	54,447,900	0.1907	2.851	2.851	2.867	2.000	10.17	17,132,213	3.1781	-75.92%
2021-01-22	0.710	0.710	0.740	0.590	0.810	169,803,000	108,765,880	0.6405	11.84	11.84	12.34	9.835	13.50	10,186,285	10.678	20.34%
2021-01-21	0.590	0.590	0.600	0.560	0.610	61,953,000	36,241,800	0.5850	9.835	9.835	10.00	9.335	10.17	3,716,489	9.7516	3.51%
2021-01-20	0.570	0.560	0.570	0.550	0.580	111,141,000	62,939,920	0.5663	9.502	9.335	9.502	9.168	9.668	6,667,220	9.4402	1.79%
2021-01-19	0.560	0.550	0.560	0.540	0.590	117,575,000	65,574,650	0.5577	9.335	9.168	9.335	9.002	9.835	7,053,188	9.2972	1.82%
2021-01-18	0.550	0.550	0.570	0.495	0.610	190,855,000	101,191,300	0.5302	9.168	9.168	9.502	8.252	10.17	11,449,170	8.8383	5.77%
2021-01-15	0.520	0.500	0.520	0.500	0.530	19,510,000	10,085,050	0.5169	8.668	8.335	8.668	8.335	8.835	1,170,382	8.6169	0.00%
2021-01-14	0.520	0.510	0.520	0.500	0.540	12,740,000	6,691,100	0.5252	8.668	8.502	8.668	8.335	9.002	764,258	8.7550	0.00%
2021-01-13	0.520	0.520	0.530	0.520	0.550	3,350,000	1,787,100	0.5335	8.668	8.668	8.835	8.668	9.168	200,963	8.8927	-3.70%
2021-01-12	0.540	0.520	0.550	0.520	0.550	7,000,000	3,760,650	0.5372	9.002	8.668	9.168	8.668	9.168	419,922	8.9556	-1.82%
2021-01-11	0.550	0.540	0.550	0.520	0.550	6,855,000	3,644,750	0.5317	9.168	9.002	9.168	8.668	9.168	411,224	8.8632	3.77%
2021-01-08	0.530	0.510	0.530	0.510	0.540	7,025,000	3,676,850	0.5234	8.835	8.502	8.835	8.502	9.002	421,422	8.7249	1.92%
2021-01-07	0.520	0.510	0.520	0.500	0.540	2,005,000	1,044,000	0.5207	8.668	8.502	8.668	8.335	9.002	120,278	8.6799	0.00%
2021-01-06	0.520	0.520	0.530	0.510	0.550	2,690,000	1,396,800	0.5193	8.668	8.668	8.835	8.502	9.168	161,370	8.6559	1.96%
2021-01-05	0.510	0.520	0.550	0.485	0.540	6,725,000	3,415,275	0.5078	8.502	8.668	9.168	8.085	9.002	403,425	8.4657	0.00%
2021-01-04	0.510	0.510	0.520	0.480	0.520	5,915,000	2,960,200	0.5005	8.502	8.502	8.668	8.001	8.668	354,834	8.3425	4.08%
2020-12-31	0.490	0.490	0.520	0.485	0.510	2,355,000	1,169,550	0.4966	8.168	8.168	8.668	8.085	8.502	141,274	8.2786	-1.01%
2020-12-30	0.495	0.490	0.500	0.480	0.510	4,825,000	2,386,550	0.4946	8.252	8.168	8.335	8.001	8.502	289,446	8.2452	-2.94%
2020-12-29	0.510	0.510	0.530	0.490	0.540	7,495,000	3,838,550	0.5121	8.502	8.502	8.835	8.168	9.002	449,616	8.5374	2.00%
2020-12-28	0.500	0.495	0.510	0.495	0.530	9,750,000	5,017,825	0.5146	8.335	8.252	8.502	8.252	8.835	584,891	8.5791	-3.85%
2020-12-24	0.520	0.520	0.540	0.510	0.530	4,480,000	2,336,750	0.5216	8.668	8.668	9.002	8.502	8.835	268,750	8.6949	-1.89%
2020-12-23	0.530	0.520	0.530	0.485	0.540	3,800,000	1,993,350	0.5246	8.835	8.668	8.835	8.085	9.002	227,958	8.7444	6.00%
2020-12-22	0.500	0.500	0.510	0.460	0.500	5,055,000	2,480,475	0.4907	8.335	8.335	8.502	7.668	8.335	303,244	8.1798	3.09%
2020-12-21	0.485	0.485	0.495	0.445	0.495	3,270,000	1,570,625	0.4803	8.085	8.085	8.252	7.418	8.252	196,164	8.0067	8.99%
2020-12-18	0.445	0.445	0.460	0.435	0.470	5,920,000	2,665,275	0.4502	7.418	7.418	7.668	7.251	7.835	355,134	7.5050	1.14%
2020-12-17	0.440	0.440	0.450	0.435	0.455	3,895,000	1,745,675	0.4482	7.335	7.335	7.501	7.251	7.585	233,657	7.4711	1.15%
2020-12-16	0.435	0.435	0.450	0.410	0.445	9,675,000	4,189,925	0.4331	7.251	7.251	7.501	6.835	7.418	580,392	7.2191	4.82%
2020-12-15	0.415	0.415	0.430	0.405	0.425	4,515,000	1,876,700	0.4157	6.918	6.918	7.168	6.751	7.085	270,850	6.9289	1.22%
2020-12-14	0.410	0.410	0.425	0.405	0.420	4,460,000	1,834,700	0.4114	6.835	6.835	7.085	6.751	7.001	267,550	6.8574	1.23%
2020-12-11	0.405	0.405	0.435	0.405	0.415	2,070,000	849,825	0.4105	6.751	6.751	7.251	6.751	6.918	124,177	6.8437	-2.41%
2020-12-10	0.415	0.415	0.430	0.410	0.460	8,640,000	3,777,950	0.4373	6.918	6.918	7.168	6.835	7.668	518,304	7.2891	-8.79%
2020-12-09	0.455	0.450	0.460	0.400	0.460	4,110,000	1,815,250	0.4417	7.585	7.501	7.668	6.668	7.668	246,554	7.3625	12.35%
2020-12-08	0.405	0.405	0.410	0.405	0.425	6,095,000	2,519,400	0.4134	6.751	6.751	6.835	6.751	7.085	365,632	6.8905	2.53%
2020-12-07	0.395	0.390	0.410	0.385	0.420	3,535,000	1,403,700	0.3971	6.585	6.501	6.835	6.418	7.001	212,061	6.6193	0.00%
2020-12-04	0.395	0.390	0.410	0.390	0.420	2,840,000	1,115,975	0.3929	6.585	6.501	6.835	6.501	7.001	170,368	6.5504	-1.25%
2020-12-03	0.400	0.390	0.400	0.385	0.410	1,240,000	493,575	0.3980	6.668	6.501	6.668	6.418	6.835	74,386	6.6353	-1.23%
2020-12-02	0.405	0.395	0.405	0.390	0.410	7,575,000	2,995,600	0.3955	6.751	6.585	6.751	6.501	6.835	454,415	6.5922	-1.22%
2020-12-01	0.410	0.395	0.410	0.385	0.410	3,235,000	1,300,325	0.4020	6.835	6.585	6.835	6.418	6.835	194,064	6.7005	0.00%
2020-11-30	0.410	0.395	0.410	0.365	0.435	2,965,000	1,192,425	0.4022	6.835	6.585	6.835	6.084	7.251	177,867	6.7040	0.00%
2020-11-27	0.410	0.400	0.410	0.355	0.450	8,850,000	3,580,625	0.4046	6.835	6.668	6.835	5.918	7.501	530,901	6.7444	7.89%
2020-11-26	0.380	0.395	0.400	0.310	0.405	8,950,000	3,395,475	0.3794	6.335	6.585	6.668	5.168	6.751	536,900	6.3242	15.15%
2020-11-25	0.330	0.330	0.355	0.315	0.370	5,420,000	1,874,150	0.3458	5.501	5.501	5.918	5.251	6.168	325,140	5.7641	-10.81%
2020-11-24	0.370	0.370	0.375	0.310	0.380	11,725,000	4,232,550	0.3610	6.168	6.168	6.251	5.168	6.335	703,369	6.0175	17.46%
2020-11-23	0.315	0.330	0.335	0.250	0.340	10,945,000	3,481,700	0.3181	5.251	5.501	5.584	4.167	5.668	656,578	5.3028	28.05%
2020-11-20	0.246	0.246	0.255	0.226	0.250	7,235,000	1,683,395	0.2327	4.101	4.101	4.251	3.767	4.167	434,019	3.8786	6.96%
2020-11-19	0.230	0.227	0.234	0.223	0.250	15,005,000	3,445,035	0.2296	3.834	3.784	3.901	3.717	4.167	900,133	3.8273	-1.71%
2020-11-18	0.234	0.227	0.234	0.220	0.239	5,850,000	1,351,285	0.2310	3.901	3.784	3.901	3.667	3.984	350,935	3.8505	1.74%
2020-11-17	0.230	0.230	0.240	0.230	0.250	1,700,000	398,655	0.2345	3.834	3.834	4.001	3.834	4.167	101,981	3.9091	-4.17%
2020-11-16	0.240	0.230	0.246	0.230	0.243	1,425,000	337,020	0.2365	4.001	3.834	4.101	3.834	4.051	85,484	3.9425	0.00%
2020-11-13	0.240	0.235	0.265	0.235	0.250	290,000	70,285	0.2424	4.001	3.917	4.417	3.917	4.167	17,397	4.0401	-4.00%
2020-11-12	0.250	0.240	0.260	0.234	0.250	535,000	127,950	0.2392	4.167	4.001	4.334	3.901	4.167	32,094	3.9867	3.31%
2020-11-11	0.242	0.242	0.243	0.242	0.260	115,000	28,040	0.2438	4.034	4.034	4.051	4.034	4.334	6,899	4.0645	-1.63%
2020-11-10	0.246	0.243	0.246	0.240	0.247	310,000	75,805	0.2445	4.101	4.051	4.101	4.001	4.117	18,597	4.0763	0.00%
2020-11-09	0.246	0.246	0.248	0.246	0.247	4,170,000	1,029,820	0.2470	4.101	4.101	4.134	4.101	4.117	250,153	4.1168	-0.81%
2020-11-06	0.248	0.247	0.248	0.247	0.250	1,320,000	328,685	0.2490	4.134	4.117	4.134	4.117	4.167	79,185	4.1508	-0.80%
2020-11-05	0.250	0.250	0.255	0.249	0.250	3,100,000	774,995	0.2500	4.167	4.167	4.251	4.151	4.167	185,965	4.1674	0.00%
2020-11-04	0.250	0.249	0.255	0.249	0.250	1,075,000	268,745	0.2500	4.167	4.151	4.251	4.151	4.167	64,488	4.1674	0.00%
2020-11-03	0.250	0.250	0.255	0.250	0.250	100,000	25,000	0.2500	4.167	4.167	4.251	4.167	4.167	5,999	4.1674	0.00%
2020-11-02	0.250	0.250	0.255	0.250	0.250	25,000	6,250	0.2500	4.167	4.167	4.251	4.167	4.167	1,500	4.1674	0.00%
2020-10-30	0.250	0.250	0.255	0.250	0.250	265,000	66,250	0.2500	4.167	4.167	4.251	4.167	4.167	15,897	4.1674	-1.96%
2020-10-29	0.255	0.250	0.255	0.250	0.260	165,000	41,600	0.2521	4.251	4.167	4.251	4.167	4.334	9,898	4.2028	0.00%
2020-10-28	0.255	0.255	0.260	0.255	0.260	1,085,000	281,975	0.2599	4.251	4.251	4.334	4.251	4.334	65,088	4.3322	0.00%
2020-10-27	0.255	0.255	0.270	0.255	0.275	2,660,000	706,500	0.2656	4.251	4.251	4.501	4.251	4.584	159,570	4.4275	0.00%
2020-10-23	0.255	0.250	0.260	0.255	0.260	2,610,000	665,575	0.2550	4.251	4.167	4.334	4.251	4.334	156,571	4.2510	0.00%
2020-10-22	0.255	0.250	0.255	0.250	0.255	325,000	82,175	0.2528	4.251	4.167	4.251	4.167	4.251	19,496	4.2149	0.00%
2020-10-21	0.255	0.255	0.260	0.255	0.260	400,000	103,000	0.2575	4.251	4.251	4.334	4.251	4.334	23,996	4.2925	-1.92%
2020-10-20	0.260	0.260	0.265	0.255	0.260	11,325,000	2,943,450	0.2599	4.334	4.334	4.417	4.251	4.334	679,374	4.3326	0.00%
2020-10-19	0.260	0.255	0.260	-	-	0	0	-	4.334	4.251	4.334	-	-	0	-	0.00%
2020-10-16	0.260	0.255	0.260	0.255	0.255	65,000	16,600	0.2554	4.334	4.251	4.334	4.251	4.251	3,899	4.2572	0.00%
2020-10-15	0.260	0.255	0.265	0.255	0.265	6,345,000	1,651,100	0.2602	4.334	4.251	4.417	4.251	4.417	380,629	4.3378	0.00%
2020-10-14	0.260	0.255	0.265	0.255	0.260	1,385,000	359,900	0.2599	4.334	4.251	4.417	4.251	4.334	83,085	4.3317	0.00%
2020-10-12	0.260	0.255	0.265	0.255	0.260	3,730,000	969,750	0.2600	4.334	4.251	4.417	4.251	4.334	223,758	4.3339	0.00%
2020-10-09	0.260	0.255	0.265	0.255	0.265	5,480,000	1,434,750	0.2618	4.334	4.251	4.417	4.251	4.417	328,739	4.3644	0.00%
2020-10-08	0.260	0.255	0.260	0.255	0.260	3,140,000	816,300	0.2600	4.334	4.251	4.334	4.251	4.334	188,365	4.3336	0.00%
2020-10-07	0.260	0.260	0.265	0.255	0.270	15,330,000	4,026,150	0.2626	4.334	4.334	4.417	4.251	4.501	919,629	4.3780	-1.89%
2020-10-06	0.265	0.260	0.265	0.260	0.280	2,425,000	643,775	0.2655	4.417	4.334	4.417	4.334	4.668	145,473	4.4254	-1.85%
2020-10-05	0.270	0.260	0.270	0.265	0.275	3,030,000	813,000	0.2683	4.501	4.334	4.501	4.417	4.584	181,766	4.4728	-1.82%
2020-09-30	0.275	0.260	0.280	0.260	0.275	2,370,000	645,325	0.2723	4.584	4.334	4.668	4.334	4.584	142,174	4.5390	0.00%
2020-09-29	0.275	0.260	0.275	0.260	0.275	1,105,000	298,225	0.2699	4.584	4.334	4.584	4.334	4.584	66,288	4.4990	0.00%
2020-09-28	0.275	0.260	0.275	0.275	0.280	1,015,000	278,950	0.2748	4.584	4.334	4.584	4.584	4.668	60,889	4.5813	-1.79%
2020-09-25	0.280	0.255	0.280	0.255	0.280	6,190,000	1,647,350	0.2661	4.668	4.251	4.668	4.251	4.668	371,331	4.4363	1.82%
2020-09-24	0.275	0.255	0.275	0.255	0.275	1,665,000	435,075	0.2613	4.584	4.251	4.584	4.251	4.584	99,881	4.3559	0.00%
2020-09-23	0.275	0.270	0.275	0.260	0.275	4,240,000	1,124,375	0.2652	4.584	4.501	4.584	4.334	4.584	254,353	4.4205	3.77%
2020-09-22	0.265	0.260	0.270	0.255	0.265	9,080,000	2,363,575	0.2603	4.417	4.334	4.501	4.251	4.417	544,699	4.3392	3.92%
2020-09-21	0.255	0.255	0.260	0.255	0.270	5,605,000	1,476,400	0.2634	4.251	4.251	4.334	4.251	4.501	336,237	4.3909	-1.92%
2020-09-18	0.260	0.250	0.265	0.249	0.270	9,215,000	2,369,400	0.2571	4.334	4.167	4.417	4.151	4.501	552,797	4.2862	4.42%
2020-09-17	0.249	0.249	0.255	0.248	0.255	5,010,000	1,254,120	0.2503	4.151	4.151	4.251	4.134	4.251	300,544	4.1728	-0.40%
2020-09-16	0.250	0.249	0.255	0.249	0.260	12,325,000	3,148,820	0.2555	4.167	4.151	4.251	4.151	4.334	739,362	4.2588	-3.85%
2020-09-15	0.260	0.255	0.275	0.255	0.280	6,135,000	1,652,000	0.2693	4.334	4.251	4.584	4.251	4.668	368,032	4.4887	-3.70%
2020-09-14	0.270	0.265	0.275	0.270	0.280	2,915,000	805,500	0.2763	4.501	4.417	4.584	4.501	4.668	174,867	4.6063	0.00%
2020-09-11	0.270	0.265	0.285	0.270	0.290	8,750,000	2,449,975	0.2800	4.501	4.417	4.751	4.501	4.834	524,902	4.6675	0.00%
2020-09-10	0.270	0.270	0.290	0.265	0.290	6,785,000	1,866,575	0.2751	4.501	4.501	4.834	4.417	4.834	407,024	4.5859	-1.82%
2020-09-09	0.275	0.270	0.275	0.250	0.275	14,405,000	3,760,600	0.2611	4.584	4.501	4.584	4.167	4.584	864,139	4.3518	7.84%
2020-09-08	0.255	0.255	0.260	0.249	0.270	5,450,000	1,389,745	0.2550	4.251	4.251	4.334	4.151	4.501	326,939	4.2508	2.41%
2020-09-07	0.249	0.248	0.249	0.249	0.265	3,025,000	776,230	0.2566	4.151	4.134	4.151	4.151	4.417	181,466	4.2775	-0.40%
2020-09-04	0.250	0.249	0.275	0.249	0.250	1,645,000	411,230	0.2500	4.167	4.151	4.584	4.151	4.167	98,682	4.1672	0.00%
2020-09-03	0.250	0.249	0.255	0.249	0.250	2,620,000	654,960	0.2500	4.167	4.151	4.251	4.151	4.167	157,171	4.1672	0.00%
2020-09-02	0.250	0.250	0.265	0.247	0.250	1,305,000	325,665	0.2496	4.167	4.167	4.417	4.117	4.167	78,285	4.1600	0.00%
2020-09-01	0.250	0.250	0.255	0.250	0.265	3,865,000	995,375	0.2575	4.167	4.167	4.251	4.167	4.417	231,857	4.2931	-1.96%
2020-08-31	0.255	0.250	0.265	0.250	0.275	2,550,000	668,700	0.2622	4.251	4.167	4.417	4.167	4.584	152,972	4.3714	-1.92%
2020-08-28	0.260	0.255	0.270	0.250	0.265	5,815,000	1,499,925	0.2579	4.334	4.251	4.501	4.167	4.417	348,835	4.2998	0.00%
2020-08-27	0.260	0.250	0.265	0.250	0.265	5,445,000	1,424,400	0.2616	4.334	4.167	4.417	4.167	4.417	326,639	4.3608	0.00%
2020-08-26	0.260	0.260	0.275	0.260	0.265	2,055,000	542,825	0.2641	4.334	4.334	4.584	4.334	4.417	123,277	4.4033	-1.89%
2020-08-25	0.265	0.265	0.270	0.265	0.270	230,000	62,000	0.2696	4.417	4.417	4.501	4.417	4.501	13,797	4.4936	-1.85%
2020-08-24	0.270	0.265	0.270	0.265	0.270	4,575,000	1,235,075	0.2700	4.501	4.417	4.501	4.417	4.501	274,449	4.5002	1.89%
2020-08-21	0.265	0.260	0.280	0.265	0.275	4,020,000	1,093,200	0.2719	4.417	4.334	4.668	4.417	4.584	241,155	4.5332	0.00%
2020-08-20	0.265	0.265	0.280	0.265	0.285	220,000	60,600	0.2755	4.417	4.417	4.668	4.417	4.751	13,198	4.5918	-1.85%
2020-08-19	0.270	0.265	0.270	0.265	0.275	5,400,000	1,480,225	0.2741	4.501	4.417	4.501	4.417	4.584	323,940	4.5694	-1.82%
2020-08-18	0.275	0.270	0.275	0.255	0.285	3,170,000	838,575	0.2645	4.584	4.501	4.584	4.251	4.751	190,165	4.4097	3.77%
2020-08-17	0.265	0.260	0.265	0.265	0.270	1,695,000	454,625	0.2682	4.417	4.334	4.417	4.417	4.501	101,681	4.4711	-1.85%
2020-08-14	0.270	0.265	0.270	0.270	0.275	960,000	262,700	0.2736	4.501	4.417	4.501	4.501	4.584	57,589	4.5616	0.00%
2020-08-13	0.270	0.270	0.280	0.270	0.275	3,385,000	925,925	0.2735	4.501	4.501	4.668	4.501	4.584	203,062	4.5598	0.00%
2020-08-12	0.270	0.270	0.280	0.270	0.280	755,000	207,175	0.2744	4.501	4.501	4.668	4.501	4.668	45,292	4.5743	-1.82%
2020-08-11	0.275	0.275	0.280	0.270	0.285	2,225,000	623,600	0.2803	4.584	4.584	4.668	4.501	4.751	133,475	4.6720	-3.51%
2020-08-10	0.285	0.275	0.285	0.275	0.285	2,825,000	795,525	0.2816	4.751	4.584	4.751	4.584	4.751	169,468	4.6942	3.64%
2020-08-07	0.275	0.275	0.280	0.275	0.275	75,000	20,625	0.2750	4.584	4.584	4.668	4.584	4.584	4,499	4.5842	0.00%
2020-08-06	0.275	0.275	0.280	0.270	0.290	3,295,000	920,075	0.2792	4.584	4.584	4.668	4.501	4.834	197,663	4.6548	-1.79%
2020-08-05	0.280	0.275	0.280	0.275	0.280	1,835,000	512,825	0.2795	4.668	4.584	4.668	4.584	4.668	110,080	4.6587	-1.75%
2020-08-04	0.285	0.275	0.285	0.270	0.300	11,835,000	3,220,025	0.2721	4.751	4.584	4.751	4.501	5.001	709,968	4.5355	5.56%
2020-08-03	0.270	0.265	0.270	0.265	0.270	1,990,000	536,375	0.2695	4.501	4.417	4.501	4.417	4.501	119,378	4.4931	0.00%
2020-07-31	0.270	0.270	0.275	0.265	0.275	525,000	141,675	0.2699	4.501	4.501	4.584	4.417	4.584	31,494	4.4985	0.00%
2020-07-30	0.270	0.265	0.270	0.270	0.275	2,795,000	755,050	0.2701	4.501	4.417	4.501	4.501	4.584	167,669	4.5032	0.00%
2020-07-29	0.270	0.265	0.280	0.270	0.275	2,600,000	714,225	0.2747	4.501	4.417	4.668	4.501	4.584	155,971	4.5792	-1.82%
2020-07-28	0.275	0.270	0.275	0.270	0.280	3,675,000	1,018,425	0.2771	4.584	4.501	4.584	4.501	4.668	220,459	4.6196	-1.79%
2020-07-27	0.280	0.270	0.280	0.265	0.280	7,180,000	1,963,050	0.2734	4.668	4.501	4.668	4.417	4.668	430,720	4.5576	3.70%
2020-07-24	0.270	0.270	0.280	0.270	0.285	2,360,000	658,200	0.2789	4.501	4.501	4.668	4.501	4.751	141,574	4.6492	-1.82%
2020-07-23	0.275	0.275	0.285	0.270	0.285	8,125,000	2,234,150	0.2750	4.584	4.584	4.751	4.501	4.751	487,409	4.5837	-1.79%
2020-07-22	0.280	0.270	0.280	0.270	0.280	1,960,000	544,325	0.2777	4.668	4.501	4.668	4.501	4.668	117,578	4.6295	-1.75%
2020-07-21	0.285	0.280	0.285	0.275	0.285	2,840,000	794,975	0.2799	4.751	4.668	4.751	4.584	4.751	170,368	4.6662	1.79%
2020-07-20	0.280	0.280	0.285	0.280	0.285	2,405,000	684,675	0.2847	4.668	4.668	4.751	4.668	4.751	144,273	4.7457	-1.75%
2020-07-17	0.285	0.280	0.290	0.280	0.290	565,000	159,550	0.2824	4.751	4.668	4.834	4.668	4.834	33,894	4.7074	-1.72%
2020-07-16	0.290	0.290	0.295	0.290	0.300	4,730,000	1,382,000	0.2922	4.834	4.834	4.918	4.834	5.001	283,747	4.8705	0.00%
2020-07-15	0.290	0.290	0.295	0.285	0.295	2,635,000	774,775	0.2940	4.834	4.834	4.918	4.751	4.918	158,071	4.9014	-1.69%
2020-07-14	0.295	0.295	0.300	0.295	0.300	3,710,000	1,098,925	0.2962	4.918	4.918	5.001	4.918	5.001	222,559	4.9377	0.00%
2020-07-13	0.295	0.290	0.310	0.285	0.310	13,140,000	3,886,700	0.2958	4.918	4.834	5.168	4.751	5.168	788,253	4.9308	1.72%
2020-07-10	0.290	0.290	0.295	0.280	0.295	6,965,000	2,017,325	0.2896	4.834	4.834	4.918	4.668	4.918	417,822	4.8282	0.00%
2020-07-09	0.290	0.290	0.300	0.285	0.295	4,460,000	1,302,450	0.2920	4.834	4.834	5.001	4.751	4.918	267,550	4.8681	-1.69%
2020-07-08	0.295	0.295	0.300	0.290	0.300	2,675,000	779,850	0.2915	4.918	4.918	5.001	4.834	5.001	160,470	4.8598	-1.67%
2020-07-07	0.300	0.290	0.300	0.275	0.315	8,635,000	2,535,475	0.2936	5.001	4.834	5.001	4.584	5.251	518,004	4.8947	3.45%
2020-07-06	0.290	0.285	0.295	0.285	0.290	2,315,000	665,975	0.2877	4.834	4.751	4.918	4.751	4.834	138,874	4.7955	-1.69%
2020-07-03	0.295	0.285	0.295	0.280	0.295	6,260,000	1,794,850	0.2867	4.918	4.751	4.918	4.668	4.918	375,530	4.7795	1.72%
2020-07-02	0.290	0.290	0.300	0.280	0.305	2,560,000	746,025	0.2914	4.834	4.834	5.001	4.668	5.084	153,571	4.8578	-3.33%
2020-06-30	0.300	0.300	0.310	0.300	0.310	2,495,000	760,100	0.3046	5.001	5.001	5.168	5.001	5.168	149,672	5.0784	-1.64%
2020-06-29	0.305	0.295	0.305	0.295	0.305	6,490,000	1,946,675	0.2999	5.084	4.918	5.084	4.918	5.084	389,328	5.0001	1.67%
2020-06-26	0.300	0.300	0.310	0.290	0.330	7,835,000	2,392,825	0.3054	5.001	5.001	5.168	4.834	5.501	470,013	5.0910	3.45%
2020-06-24	0.290	0.290	0.295	0.285	0.315	6,685,000	2,025,725	0.3030	4.834	4.834	4.918	4.751	5.251	401,025	5.0514	-6.45%
2020-06-23	0.310	0.310	0.315	0.290	0.345	23,605,000	7,390,750	0.3131	5.168	5.168	5.251	4.834	5.751	1,416,037	5.2193	-3.12%
2020-06-22	0.320	0.315	0.320	0.230	0.320	20,575,000	5,976,775	0.2905	5.334	5.251	5.334	3.834	5.334	1,234,270	4.8424	37.93%
2020-06-19	0.232	0.225	0.240	0.216	0.232	3,680,000	819,455	0.2227	3.867	3.751	4.001	3.601	3.867	220,759	3.7120	3.11%
2020-06-18	0.225	0.224	0.228	0.220	0.230	1,635,000	368,265	0.2252	3.751	3.734	3.801	3.667	3.834	98,082	3.7547	0.90%
2020-06-17	0.223	0.223	0.226	0.222	0.233	2,000,000	454,910	0.2275	3.717	3.717	3.767	3.701	3.884	119,978	3.7916	-1.33%
2020-06-16	0.226	0.226	0.230	0.226	0.242	4,815,000	1,103,330	0.2291	3.767	3.767	3.834	3.767	4.034	288,846	3.8198	-4.24%
2020-06-15	0.236	0.236	0.243	0.228	0.290	10,230,000	2,572,725	0.2515	3.934	3.934	4.051	3.801	4.834	613,686	4.1923	-12.59%
2020-06-12	0.270	0.265	0.270	0.218	0.290	28,650,000	7,451,795	0.2601	4.501	4.417	4.501	3.634	4.834	1,718,680	4.3358	24.42%
2020-06-11	0.217	0.217	0.219	0.208	0.219	8,805,000	1,861,465	0.2114	3.617	3.617	3.651	3.467	3.651	528,202	3.5242	2.36%
2020-06-10	0.212	0.212	0.213	0.209	0.218	11,655,000	2,455,275	0.2107	3.534	3.534	3.551	3.484	3.634	699,170	3.5117	-1.85%
2020-06-09	0.216	0.216	0.218	0.211	0.239	13,015,000	2,862,435	0.2199	3.601	3.601	3.634	3.517	3.984	780,755	3.6662	2.86%
2020-06-08	0.210	0.210	0.211	0.204	0.280	62,990,000	14,778,335	0.2346	3.501	3.501	3.517	3.401	4.668	3,778,697	3.9110	-27.59%
2020-06-05	0.290	0.290	0.295	0.182	1.850	265,675,060	126,238,967	0.4752	4.834	4.834	4.918	3.034	30.84	15,937,539	7.9209	-84.24%
2020-06-04	1.840	1.830	1.840	1.720	1.840	21,020,000	36,743,400	1.7480	30.67	30.51	30.67	28.67	30.67	1,260,965	29.139	5.14%
2020-06-03	1.750	1.730	1.750	1.640	1.750	15,435,000	25,807,600	1.6720	29.17	28.84	29.17	27.34	29.17	925,928	27.872	2.94%
2020-06-02	1.700	1.680	1.700	1.680	1.760	3,450,000	5,916,000	1.7148	28.34	28.01	28.34	28.01	29.34	206,962	28.585	-1.16%
2020-06-01	1.720	1.710	1.720	1.700	1.770	2,940,000	5,082,650	1.7288	28.67	28.51	28.67	28.34	29.51	176,367	28.819	-1.71%
2020-05-29	1.750	1.750	1.800	1.740	1.860	10,685,000	19,053,850	1.7832	29.17	29.17	30.01	29.01	31.01	640,981	29.726	-1.13%
2020-05-28	1.770	1.760	1.770	1.690	1.780	3,800,000	6,507,750	1.7126	29.51	29.34	29.51	28.17	29.67	227,958	28.548	1.72%
2020-05-27	1.740	1.730	1.740	1.670	1.740	6,560,000	11,082,900	1.6895	29.01	28.84	29.01	27.84	29.01	393,527	28.163	2.35%
2020-05-26	1.700	1.690	1.700	1.650	1.710	3,225,000	5,475,250	1.6978	28.34	28.17	28.34	27.51	28.51	193,464	28.301	0.00%
2020-05-25	1.700	1.660	1.700	1.680	1.740	4,475,000	7,667,100	1.7133	28.34	27.67	28.34	28.01	29.01	268,450	28.561	-1.16%
2020-05-22	1.720	1.670	1.720	1.630	1.740	1,820,000	3,104,550	1.7058	28.67	27.84	28.67	27.17	29.01	109,180	28.435	-0.58%
2020-05-21	1.730	1.710	1.730	1.710	1.740	4,755,000	8,174,150	1.7191	28.84	28.51	28.84	28.51	29.01	285,247	28.656	-0.57%
2020-05-20	1.740	1.710	1.740	1.710	1.740	870,000	1,498,850	1.7228	29.01	28.51	29.01	28.51	29.01	52,190	28.719	0.00%
2020-05-19	1.740	1.720	1.740	1.710	1.750	2,485,000	4,294,050	1.7280	29.01	28.67	29.01	28.51	29.17	149,072	28.805	-0.57%
2020-05-18	1.750	1.720	1.750	1.700	1.750	3,320,000	5,709,050	1.7196	29.17	28.67	29.17	28.34	29.17	199,163	28.665	0.57%
2020-05-15	1.740	1.710	1.740	1.700	1.780	2,650,000	4,578,250	1.7276	29.01	28.51	29.01	28.34	29.67	158,970	28.799	-1.14%
2020-05-14	1.760	1.710	1.770	1.720	1.760	2,095,000	3,651,250	1.7428	29.34	28.51	29.51	28.67	29.34	125,677	29.053	0.57%
2020-05-13	1.750	1.730	1.750	1.710	1.750	4,750,000	8,228,150	1.7322	29.17	28.84	29.17	28.51	29.17	284,947	28.876	1.16%
2020-05-12	1.730	1.710	1.730	1.710	1.740	980,000	1,687,800	1.7222	28.84	28.51	28.84	28.51	29.01	58,789	28.709	-0.57%
2020-05-11	1.740	1.720	1.740	1.630	1.740	3,150,000	5,440,550	1.7272	29.01	28.67	29.01	27.17	29.01	188,965	28.791	0.58%
2020-05-08	1.730	1.710	1.730	1.700	1.770	3,980,000	6,877,900	1.7281	28.84	28.51	28.84	28.34	29.51	238,756	28.807	-0.57%
2020-05-07	1.740	1.730	1.740	1.700	1.760	5,675,000	9,803,750	1.7275	29.01	28.84	29.01	28.34	29.34	340,437	28.798	0.58%
2020-05-06	1.730	1.680	1.740	1.690	1.750	935,000	1,608,500	1.7203	28.84	28.01	29.01	28.17	29.17	56,090	28.677	1.17%
2020-05-05	1.710	1.680	1.710	1.700	1.730	1,200,000	2,053,550	1.7113	28.51	28.01	28.51	28.34	28.84	71,987	28.527	0.00%
2020-05-04	1.710	1.700	1.710	1.700	1.740	3,970,000	6,758,850	1.7025	28.51	28.34	28.51	28.34	29.01	238,156	28.380	-1.72%
2020-04-29	1.740	1.720	1.740	1.720	1.760	5,085,000	8,810,200	1.7326	29.01	28.67	29.01	28.67	29.34	305,043	28.882	-0.57%
2020-04-28	1.750	1.720	1.740	1.710	1.750	1,805,000	3,136,200	1.7375	29.17	28.67	29.01	28.51	29.17	108,280	28.964	0.00%
2020-04-27	1.750	1.730	1.750	1.730	1.780	1,850,000	3,247,500	1.7554	29.17	28.84	29.17	28.84	29.67	110,979	29.262	-1.13%
2020-04-24	1.770	1.730	1.770	1.720	1.800	3,090,000	5,427,650	1.7565	29.51	28.84	29.51	28.67	30.01	185,366	29.281	1.72%
2020-04-23	1.740	1.720	1.770	1.740	1.790	1,005,000	1,772,950	1.7641	29.01	28.67	29.51	29.01	29.84	60,289	29.408	-2.25%
2020-04-22	1.780	1.760	1.800	1.700	1.830	5,800,000	10,268,600	1.7704	29.67	29.34	30.01	28.34	30.51	347,935	29.513	1.14%
2020-04-21	1.760	1.740	1.790	1.660	1.820	6,430,000	11,334,350	1.7627	29.34	29.01	29.84	27.67	30.34	385,728	29.384	-2.22%
2020-04-20	1.800	1.750	1.800	1.740	1.810	1,630,000	2,912,850	1.7870	30.01	29.17	30.01	29.01	30.17	97,782	29.789	0.56%
2020-04-17	1.790	1.770	1.800	1.700	1.840	1,775,000	3,140,650	1.7694	29.84	29.51	30.01	28.34	30.67	106,480	29.495	2.87%
2020-04-16	1.740	1.720	1.800	1.720	1.800	710,000	1,244,500	1.7528	29.01	28.67	30.01	28.67	30.01	42,592	29.219	-1.69%
2020-04-15	1.770	1.730	1.810	1.730	1.810	1,705,000	3,031,250	1.7779	29.51	28.84	30.17	28.84	30.17	102,281	29.636	-2.75%
2020-04-14	1.820	1.800	1.820	1.730	1.820	1,920,000	3,404,650	1.7733	30.34	30.01	30.34	28.84	30.34	115,179	29.560	1.11%
2020-04-09	1.800	1.750	1.810	1.700	1.880	955,000	1,753,900	1.8365	30.01	29.17	30.17	28.34	31.34	57,289	30.615	-1.10%
2020-04-08	1.820	1.790	1.840	1.800	1.970	1,545,000	2,918,250	1.8888	30.34	29.84	30.67	30.01	32.84	92,683	31.486	-2.15%
2020-04-07	1.860	1.840	1.880	1.770	1.880	1,845,000	3,346,450	1.8138	31.01	30.67	31.34	29.51	31.34	110,679	30.236	4.49%
2020-04-06	1.780	1.690	1.840	1.580	1.810	3,410,000	5,843,050	1.7135	29.67	28.17	30.67	26.34	30.17	204,562	28.564	9.88%
2020-04-03	1.620	1.540	1.650	1.530	1.630	1,450,000	2,276,500	1.5700	27.01	25.67	27.51	25.50	27.17	86,984	26.172	3.85%
2020-04-02	1.560	1.490	1.560	1.460	1.570	2,225,000	3,415,350	1.5350	26.00	24.84	26.00	24.34	26.17	133,475	25.588	1.96%
2020-04-01	1.530	1.440	1.530	1.450	1.610	3,140,000	4,906,050	1.5624	25.50	24.00	25.50	24.17	26.84	188,365	26.045	-2.55%
2020-03-31	1.570	1.510	1.610	1.530	1.660	1,060,000	1,687,550	1.5920	26.17	25.17	26.84	25.50	27.67	63,588	26.539	-1.26%
2020-03-30	1.590	1.570	1.610	1.590	1.670	1,640,000	2,631,350	1.6045	26.50	26.17	26.84	26.50	27.84	98,382	26.746	-2.45%
2020-03-27	1.630	1.570	1.650	1.530	1.630	3,820,000	6,094,050	1.5953	27.17	26.17	27.51	25.50	27.17	229,157	26.593	3.16%
2020-03-26	1.580	1.510	1.600	1.570	1.640	930,000	1,495,250	1.6078	26.34	25.17	26.67	26.17	27.34	55,790	26.802	-0.63%
2020-03-25	1.590	1.560	1.600	1.570	1.650	1,335,000	2,154,900	1.6142	26.50	26.00	26.67	26.17	27.51	80,085	26.908	0.00%
2020-03-24	1.590	1.570	1.590	1.590	1.650	835,000	1,343,300	1.6087	26.50	26.17	26.50	26.50	27.51	50,091	26.817	-1.24%
2020-03-23	1.610	1.540	1.630	1.570	1.650	1,760,000	2,841,250	1.6143	26.84	25.67	27.17	26.17	27.51	105,580	26.911	-1.23%
2020-03-20	1.630	1.560	1.630	1.570	1.670	2,640,000	4,285,950	1.6235	27.17	26.00	27.17	26.17	27.84	158,371	27.063	2.52%
2020-03-19	1.590	1.480	1.590	1.520	1.600	1,040,000	1,651,600	1.5881	26.50	24.67	26.50	25.34	26.67	62,388	26.473	-0.62%
2020-03-18	1.600	1.540	1.600	1.570	1.700	1,670,000	2,779,050	1.6641	26.67	25.67	26.67	26.17	28.34	100,181	27.740	-3.61%
2020-03-17	1.660	1.640	1.670	1.640	1.700	2,045,000	3,422,600	1.6736	27.67	27.34	27.84	27.34	28.34	122,677	27.899	-0.60%
2020-03-16	1.670	1.580	1.680	1.600	1.720	990,000	1,647,250	1.6639	27.84	26.34	28.01	26.67	28.67	59,389	27.737	-0.60%
2020-03-13	1.680	1.620	1.680	1.600	1.690	1,650,000	2,773,100	1.6807	28.01	27.01	28.01	26.67	28.17	98,982	28.016	-1.18%
2020-03-12	1.700	1.680	1.750	1.700	1.720	750,000	1,286,300	1.7151	28.34	28.01	29.17	28.34	28.67	44,992	28.590	-1.73%
2020-03-11	1.730	1.680	1.730	1.700	1.750	830,000	1,430,050	1.7230	28.84	28.01	28.84	28.34	29.17	49,791	28.721	1.17%
2020-03-10	1.710	1.660	1.710	1.680	1.730	1,355,000	2,328,150	1.7182	28.51	27.67	28.51	28.01	28.84	81,285	28.642	-1.16%
2020-03-09	1.730	1.680	1.730	1.730	1.750	965,000	1,681,050	1.7420	28.84	28.01	28.84	28.84	29.17	57,889	29.039	0.00%
2020-03-06	1.730	1.680	1.730	1.700	1.770	3,485,000	6,015,750	1.7262	28.84	28.01	28.84	28.34	29.51	209,061	28.775	-1.14%
2020-03-05	1.750	1.720	1.760	1.730	1.810	1,235,000	2,167,000	1.7547	29.17	28.67	29.34	28.84	30.17	74,086	29.250	-0.57%
2020-03-04	1.760	1.720	1.770	1.700	1.760	825,000	1,436,750	1.7415	29.34	28.67	29.51	28.34	29.34	49,491	29.031	2.33%
2020-03-03	1.720	1.700	1.720	1.720	1.800	690,000	1,226,250	1.7772	28.67	28.34	28.67	28.67	30.01	41,392	29.625	-4.97%
2020-03-02	1.810	1.710	1.820	1.740	1.820	1,250,000	2,210,000	1.7680	30.17	28.51	30.34	29.01	30.34	74,986	29.472	2.84%
2020-02-28	1.760	1.680	1.760	1.760	1.840	1,165,000	2,079,550	1.7850	29.34	28.01	29.34	29.34	30.67	69,887	29.756	-0.56%
2020-02-27	1.770	1.710	1.780	1.740	1.790	1,710,000	3,022,250	1.7674	29.51	28.51	29.67	29.01	29.84	102,581	29.462	0.00%
2020-02-26	1.770	1.690	1.780	1.730	1.840	1,220,000	2,178,650	1.7858	29.51	28.17	29.67	28.84	30.67	73,186	29.769	-1.12%
2020-02-25	1.790	1.730	1.800	1.730	1.800	1,125,000	2,006,650	1.7837	29.84	28.84	30.01	28.84	30.01	67,487	29.734	-3.24%
2020-02-24	1.850	1.780	1.850	1.800	1.870	1,945,000	3,557,250	1.8289	30.84	29.67	30.84	30.01	31.17	116,678	30.488	-1.60%
2020-02-21	1.880	1.850	1.880	1.850	1.920	1,935,000	3,623,050	1.8724	31.34	30.84	31.34	30.84	32.01	116,078	31.212	0.53%
2020-02-20	1.870	1.820	1.880	1.810	1.930	1,800,000	3,326,950	1.8483	31.17	30.34	31.34	30.17	32.17	107,980	30.811	1.63%
2020-02-19	1.840	1.810	1.850	1.770	1.880	1,625,000	2,963,750	1.8238	30.67	30.17	30.84	29.51	31.34	97,482	30.403	-0.54%
2020-02-18	1.850	1.800	1.880	1.820	2.040	1,535,000	2,915,150	1.8991	30.84	30.01	31.34	30.34	34.01	92,083	31.658	0.00%
2020-02-17	1.850	1.770	1.860	1.800	1.850	780,000	1,431,050	1.8347	30.84	29.51	31.01	30.01	30.84	46,791	30.584	1.65%
2020-02-14	1.820	1.770	1.840	1.780	1.840	915,000	1,664,900	1.8196	30.34	29.51	30.67	29.67	30.67	54,890	30.332	-0.55%
2020-02-13	1.830	1.740	1.850	1.700	1.830	1,130,000	1,989,150	1.7603	30.51	29.01	30.84	28.34	30.51	67,787	29.344	3.39%
2020-02-12	1.770	1.720	1.770	1.700	1.770	1,305,000	2,265,550	1.7361	29.51	28.67	29.51	28.34	29.51	78,285	28.940	0.00%
2020-02-11	1.770	1.690	1.780	1.680	1.780	1,370,000	2,371,300	1.7309	29.51	28.17	29.67	28.01	29.67	82,185	28.853	1.14%
2020-02-10	1.750	1.690	1.750	1.720	1.820	1,210,000	2,109,500	1.7434	29.17	28.17	29.17	28.67	30.34	72,586	29.062	-3.85%
2020-02-07	1.820	1.820	1.840	1.710	1.990	1,195,000	2,235,050	1.8703	30.34	30.34	30.67	28.51	33.17	71,687	31.178	-3.70%
2020-02-06	1.890	1.880	1.890	1.660	2.420	3,855,000	7,977,700	2.0694	31.51	31.34	31.51	27.67	40.34	231,257	34.497	5.59%
2020-02-05	1.790	1.790	1.800	1.640	1.800	930,000	1,630,700	1.7534	29.84	29.84	30.01	27.34	30.01	55,790	29.229	5.92%
2020-02-04	1.690	1.640	1.690	1.650	1.740	460,000	780,750	1.6973	28.17	27.34	28.17	27.51	29.01	27,595	28.293	-2.31%
2020-02-03	1.730	1.640	1.740	1.610	1.740	975,000	1,613,200	1.6546	28.84	27.34	29.01	26.84	29.01	58,489	27.581	4.22%
2020-01-31	1.660	1.580	1.680	1.600	1.670	1,185,000	1,931,400	1.6299	27.67	26.34	28.01	26.67	27.84	71,087	27.170	-2.35%
2020-01-30	1.700	1.520	1.650	1.560	1.700	735,000	1,168,300	1.5895	28.34	25.34	27.51	26.00	28.34	44,092	26.497	4.29%
2020-01-29	1.630	1.570	1.640	1.560	1.630	580,000	940,400	1.6214	27.17	26.17	27.34	26.00	27.17	34,794	27.028	-0.61%
2020-01-24	1.640	1.550	1.650	1.580	1.640	985,000	1,586,950	1.6111	27.34	25.84	27.51	26.34	27.34	59,089	26.857	0.61%
2020-01-23	1.630	1.540	1.640	1.550	1.660	450,000	715,400	1.5898	27.17	25.67	27.34	25.84	27.67	26,995	26.501	0.62%
2020-01-22	1.620	1.550	1.600	1.600	1.660	3,675,000	6,015,600	1.6369	27.01	25.84	26.67	26.67	27.67	220,459	27.287	-2.99%
2020-01-21	1.670	1.550	1.670	1.580	1.670	1,345,000	2,229,950	1.6580	27.84	25.84	27.84	26.34	27.84	80,685	27.638	1.21%
2020-01-20	1.650	1.580	1.660	1.620	1.690	900,000	1,492,050	1.6578	27.51	26.34	27.67	27.01	28.17	53,990	27.636	-1.20%
2020-01-17	1.670	1.570	1.670	1.610	1.680	2,875,000	4,759,050	1.6553	27.84	26.17	27.84	26.84	28.01	172,468	27.594	0.00%
2020-01-16	1.670	1.610	1.680	1.550	1.700	1,385,000	2,293,100	1.6557	27.84	26.84	28.01	25.84	28.34	83,085	27.600	6.37%
2020-01-15	1.570	1.570	1.650	1.570	1.650	1,465,000	2,365,100	1.6144	26.17	26.17	27.51	26.17	27.51	87,884	26.912	-4.85%
2020-01-14	1.650	1.600	1.660	1.600	1.700	2,685,000	4,410,400	1.6426	27.51	26.67	27.67	26.67	28.34	161,070	27.382	0.00%
2020-01-13	1.650	1.560	1.590	1.580	1.700	625,000	1,057,550	1.6921	27.51	26.00	26.50	26.34	28.34	37,493	28.207	-1.20%
2020-01-10	1.670	1.630	1.670	1.630	1.680	2,855,000	4,765,600	1.6692	27.84	27.17	27.84	27.17	28.01	171,268	27.825	-2.34%
2020-01-09	1.710	1.670	1.710	1.670	1.710	760,000	1,293,350	1.7018	28.51	27.84	28.51	27.84	28.51	45,592	28.368	-2.29%
2020-01-08	1.750	1.670	1.800	1.660	1.760	965,000	1,645,550	1.7052	29.17	27.84	30.01	27.67	29.34	57,889	28.426	1.74%
2020-01-07	1.720	1.620	1.730	1.660	1.740	835,000	1,427,350	1.7094	28.67	27.01	28.84	27.67	29.01	50,091	28.495	-0.58%
2020-01-06	1.730	1.650	1.730	1.680	1.740	1,620,000	2,788,950	1.7216	28.84	27.51	28.84	28.01	29.01	97,182	28.698	-0.57%
2020-01-03	1.740	1.650	1.750	1.680	1.740	1,515,000	2,603,900	1.7187	29.01	27.51	29.17	28.01	29.01	90,883	28.651	-0.57%
2020-01-02	1.750	1.660	1.760	1.700	1.780	995,000	1,751,800	1.7606	29.17	27.67	29.34	28.34	29.67	59,689	29.349	0.00%
2019-12-31	1.750	1.720	1.900	1.720	1.770	695,000	1,213,000	1.7453	29.17	28.67	31.67	28.67	29.51	41,692	29.094	0.00%
2019-12-30	1.750	1.720	1.800	1.720	1.800	5,055,000	8,883,850	1.7574	29.17	28.67	30.01	28.67	30.01	303,244	29.296	0.00%
2019-12-27	1.750	1.670	1.790	1.710	1.820	900,000	1,617,600	1.7973	29.17	27.84	29.84	28.51	30.34	53,990	29.961	-2.78%
2019-12-24	1.800	1.760	1.820	1.750	1.810	755,000	1,345,800	1.7825	30.01	29.34	30.34	29.17	30.17	45,292	29.714	0.56%
2019-12-23	1.790	1.720	1.800	1.760	1.810	1,155,000	2,047,200	1.7725	29.84	28.67	30.01	29.34	30.17	69,287	29.547	1.13%
2019-12-20	1.770	1.720	1.770	1.740	1.790	2,015,000	3,569,600	1.7715	29.51	28.67	29.51	29.01	29.84	120,878	29.531	0.00%
2019-12-19	1.770	1.730	1.770	1.720	1.800	650,000	1,149,550	1.7685	29.51	28.84	29.51	28.67	30.01	38,993	29.481	-0.56%
2019-12-18	1.780	1.700	1.790	1.700	1.850	1,465,000	2,588,050	1.7666	29.67	28.34	29.84	28.34	30.84	87,884	29.449	-2.20%
2019-12-17	1.820	1.700	1.830	1.700	1.830	990,000	1,750,900	1.7686	30.34	28.34	30.51	28.34	30.51	59,389	29.482	3.41%
2019-12-16	1.760	1.690	1.780	1.710	1.770	765,000	1,353,400	1.7692	29.34	28.17	29.67	28.51	29.51	45,891	29.491	-0.56%
2019-12-13	1.770	1.660	1.780	1.680	1.810	1,135,000	2,030,850	1.7893	29.51	27.67	29.67	28.01	30.17	68,087	29.827	-2.75%
2019-12-12	1.820	1.750	1.860	1.740	1.830	1,095,000	1,980,100	1.8083	30.34	29.17	31.01	29.01	30.51	65,688	30.144	-0.55%
2019-12-11	1.830	1.770	1.860	1.750	1.860	820,000	1,485,350	1.8114	30.51	29.51	31.01	29.17	31.01	49,191	30.196	-0.54%
2019-12-10	1.840	1.750	1.870	1.780	1.840	2,110,000	3,814,350	1.8077	30.67	29.17	31.17	29.67	30.67	126,576	30.135	1.10%
2019-12-09	1.820	1.730	1.850	1.730	1.830	1,250,000	2,242,700	1.7942	30.34	28.84	30.84	28.84	30.51	74,986	29.908	1.68%
2019-12-06	1.790	1.690	1.800	1.450	1.810	5,230,000	8,640,050	1.6520	29.84	28.17	30.01	24.17	30.17	313,742	27.539	-1.65%
2019-12-05	1.820	1.710	1.840	1.730	1.840	1,045,000	1,882,950	1.8019	30.34	28.51	30.67	28.84	30.67	62,688	30.037	0.55%
2019-12-04	1.810	1.690	1.790	1.710	1.810	2,100,000	3,762,150	1.7915	30.17	28.17	29.84	28.51	30.17	125,977	29.864	0.56%
2019-12-03	1.800	1.750	1.820	1.760	1.870	8,040,000	14,457,750	1.7982	30.01	29.17	30.34	29.34	31.17	482,310	29.976	-1.10%
2019-12-02	1.820	1.750	1.880	1.750	1.870	1,240,000	2,266,450	1.8278	30.34	29.17	31.34	29.17	31.17	74,386	30.469	-1.62%
2019-11-29	1.850	1.740	1.850	1.490	1.850	4,950,000	7,699,100	1.5554	30.84	29.01	30.84	24.84	30.84	296,945	25.928	1.65%
2019-11-28	1.820	1.780	1.830	1.800	1.880	2,100,000	3,836,450	1.8269	30.34	29.67	30.51	30.01	31.34	125,977	30.454	-3.19%
2019-11-27	1.880	1.830	1.900	1.770	1.890	2,145,000	3,894,250	1.8155	31.34	30.51	31.67	29.51	31.51	128,676	30.264	0.00%
2019-11-26	1.880	1.770	1.900	1.800	1.880	1,450,000	2,669,850	1.8413	31.34	29.51	31.67	30.01	31.34	86,984	30.694	1.62%
2019-11-25	1.850	1.800	1.910	1.810	1.940	1,555,000	2,934,300	1.8870	30.84	30.01	31.84	30.17	32.34	93,283	31.456	-4.15%
2019-11-22	1.930	1.880	1.950	1.910	1.970	960,000	1,870,600	1.9485	32.17	31.34	32.51	31.84	32.84	57,589	32.482	-3.50%
2019-11-21	2.000	1.870	2.000	1.900	2.000	2,385,000	4,547,550	1.9067	33.34	31.17	33.34	31.67	33.34	143,073	31.785	1.52%
2019-11-20	1.970	1.900	1.970	1.930	2.000	1,240,000	2,442,050	1.9694	32.84	31.67	32.84	32.17	33.34	74,386	32.829	-0.51%
2019-11-19	1.980	1.920	1.980	1.930	2.000	530,000	1,041,550	1.9652	33.01	32.01	33.01	32.17	33.34	31,794	32.759	-1.00%
2019-11-18	2.000	1.940	2.000	1.960	2.100	770,000	1,531,000	1.9883	33.34	32.34	33.34	32.67	35.01	46,191	33.145	0.00%
2019-11-15	2.000	1.880	1.990	1.820	2.000	1,920,000	3,600,650	1.8753	33.34	31.34	33.17	30.34	33.34	115,179	31.261	8.11%
2019-11-14	1.850	1.780	1.860	1.790	1.900	2,540,000	4,714,900	1.8563	30.84	29.67	31.01	29.84	31.67	152,372	30.943	-2.63%
2019-11-13	1.900	1.820	1.910	1.800	1.900	2,345,000	4,312,000	1.8388	31.67	30.34	31.84	30.01	31.67	140,674	30.652	1.60%
2019-11-12	1.870	1.800	1.870	1.820	1.890	475,000	888,950	1.8715	31.17	30.01	31.17	30.34	31.51	28,495	31.197	-0.53%
2019-11-11	1.880	1.810	1.880	1.820	1.930	1,245,000	2,337,050	1.8771	31.34	30.17	31.34	30.34	32.17	74,686	31.292	-1.05%
2019-11-08	1.900	1.830	1.900	1.830	1.920	935,000	1,781,650	1.9055	31.67	30.51	31.67	30.51	32.01	56,090	31.764	-1.04%
2019-11-07	1.920	1.920	1.940	1.870	1.970	780,000	1,495,650	1.9175	32.01	32.01	32.34	31.17	32.84	46,791	31.964	-2.54%
2019-11-06	1.970	1.840	1.970	1.870	1.970	890,000	1,710,750	1.9222	32.84	30.67	32.84	31.17	32.84	53,390	32.042	2.07%
2019-11-05	1.930	1.880	1.930	1.850	1.950	2,615,000	5,011,900	1.9166	32.17	31.34	32.17	30.84	32.51	156,871	31.949	-1.03%
2019-11-04	1.950	1.910	1.980	1.940	2.010	1,155,000	2,277,450	1.9718	32.51	31.84	33.01	32.34	33.51	69,287	32.870	-2.99%
2019-11-01	2.010	1.960	2.010	1.930	2.020	855,000	1,667,750	1.9506	33.51	32.67	33.51	32.17	33.67	51,290	32.516	3.08%
2019-10-31	1.950	1.870	1.950	1.900	1.950	1,485,000	2,855,750	1.9231	32.51	31.17	32.51	31.67	32.51	89,083	32.057	1.04%
2019-10-30	1.930	1.900	1.960	1.930	1.950	600,000	1,167,000	1.9450	32.17	31.67	32.67	32.17	32.51	35,993	32.423	-1.03%
2019-10-29	1.950	1.890	1.950	1.900	1.960	2,335,000	4,503,000	1.9285	32.51	31.51	32.51	31.67	32.67	140,074	32.147	-1.02%
2019-10-28	1.970	1.920	1.970	1.910	1.980	3,630,000	7,012,100	1.9317	32.84	32.01	32.84	31.84	33.01	217,759	32.201	3.14%
2019-10-25	1.910	1.840	1.910	1.860	1.930	1,080,000	2,046,050	1.8945	31.84	30.67	31.84	31.01	32.17	64,788	31.581	0.53%
2019-10-24	1.900	1.840	1.930	1.850	1.900	3,030,000	5,664,050	1.8693	31.67	30.67	32.17	30.84	31.67	181,766	31.161	1.60%
2019-10-23	1.870	1.790	1.880	1.800	1.880	1,710,000	3,124,000	1.8269	31.17	29.84	31.34	30.01	31.34	102,581	30.454	2.75%
2019-10-22	1.820	1.740	1.840	1.790	1.860	1,895,000	3,466,900	1.8295	30.34	29.01	30.67	29.84	31.01	113,679	30.497	1.11%
2019-10-21	1.800	1.790	1.860	1.790	1.830	1,455,000	2,631,950	1.8089	30.01	29.84	31.01	29.84	30.51	87,284	30.154	-1.10%
2019-10-18	1.820	1.760	1.840	1.790	1.850	1,430,000	2,601,050	1.8189	30.34	29.34	30.67	29.84	30.84	85,784	30.321	1.11%
2019-10-17	1.800	1.760	1.830	1.790	1.850	1,855,000	3,362,000	1.8124	30.01	29.34	30.51	29.84	30.84	111,279	30.212	-1.10%
2019-10-16	1.820	1.800	1.830	1.810	1.840	1,255,000	2,287,000	1.8223	30.34	30.01	30.51	30.17	30.67	75,286	30.377	-0.55%
2019-10-15	1.830	1.780	1.860	1.800	1.880	1,820,000	3,323,550	1.8261	30.51	29.67	31.01	30.01	31.34	109,180	30.441	0.00%
2019-10-14	1.830	1.790	1.850	1.800	1.870	1,435,000	2,637,700	1.8381	30.51	29.84	30.84	30.01	31.17	86,084	30.641	-2.14%
2019-10-11	1.870	1.780	1.870	1.800	1.920	3,375,000	6,159,300	1.8250	31.17	29.67	31.17	30.01	32.01	202,462	30.422	2.19%
2019-10-10	1.830	1.750	1.840	1.780	1.860	2,180,000	3,975,700	1.8237	30.51	29.17	30.67	29.67	31.01	130,776	30.401	-1.08%
2019-10-09	1.850	1.800	1.860	1.850	1.890	670,000	1,257,550	1.8769	30.84	30.01	31.01	30.84	31.51	40,193	31.288	-2.63%
2019-10-08	1.900	1.800	1.910	1.880	1.910	755,000	1,432,400	1.8972	31.67	30.01	31.84	31.34	31.84	45,292	31.626	-0.52%
2019-10-04	1.910	1.810	1.910	1.820	1.910	850,000	1,572,800	1.8504	31.84	30.17	31.84	30.34	31.84	50,991	30.845	4.37%
2019-10-03	1.830	1.800	1.840	1.810	1.850	1,930,000	3,550,650	1.8397	30.51	30.01	30.67	30.17	30.84	115,778	30.668	0.00%
2019-10-02	1.830	1.750	1.850	1.780	1.850	950,000	1,734,050	1.8253	30.51	29.17	30.84	29.67	30.84	56,989	30.428	0.00%
2019-09-30	1.830	1.790	1.940	1.750	1.860	820,000	1,502,250	1.8320	30.51	29.84	32.34	29.17	31.01	49,191	30.539	0.55%
2019-09-27	1.820	1.790	1.840	1.820	1.880	1,485,000	2,768,750	1.8645	30.34	29.84	30.67	30.34	31.34	89,083	31.080	-3.19%
2019-09-26	1.880	1.830	1.920	1.870	1.900	975,000	1,842,750	1.8900	31.34	30.51	32.01	31.17	31.67	58,489	31.506	0.00%
2019-09-25	1.880	1.850	1.900	1.860	1.920	4,330,000	8,176,900	1.8884	31.34	30.84	31.67	31.01	32.01	259,752	31.480	0.53%
2019-09-24	1.870	1.850	1.930	1.870	1.910	595,000	1,130,450	1.8999	31.17	30.84	32.17	31.17	31.84	35,693	31.671	0.00%
2019-09-23	1.870	1.860	1.900	1.870	1.900	855,000	1,615,700	1.8897	31.17	31.01	31.67	31.17	31.67	51,290	31.501	-1.58%
2019-09-20	1.900	1.850	1.910	1.830	1.910	450,000	842,750	1.8728	31.67	30.84	31.84	30.51	31.84	26,995	31.219	2.15%
2019-09-19	1.860	1.840	1.860	1.860	1.910	2,845,000	5,369,000	1.8872	31.01	30.67	31.01	31.01	31.84	170,668	31.459	-2.11%
2019-09-18	1.900	1.860	1.900	1.870	1.900	1,480,000	2,779,750	1.8782	31.67	31.01	31.67	31.17	31.67	88,783	31.309	1.06%
2019-09-17	1.880	1.810	1.900	1.830	1.950	245,000	467,750	1.9092	31.34	30.17	31.67	30.51	32.51	14,697	31.826	-0.53%
2019-09-16	1.890	1.850	1.900	1.850	1.930	1,645,000	3,116,300	1.8944	31.51	30.84	31.67	30.84	32.17	98,682	31.579	-1.05%
2019-09-13	1.910	1.820	1.930	1.830	1.910	2,005,000	3,714,200	1.8525	31.84	30.34	32.17	30.51	31.84	120,278	30.880	4.37%
2019-09-12	1.830	1.700	1.830	1.760	1.900	685,000	1,280,950	1.8700	30.51	28.34	30.51	29.34	31.67	41,092	31.172	-3.68%
2019-09-11	1.900	1.850	1.900	1.860	1.910	360,000	681,350	1.8926	31.67	30.84	31.67	31.01	31.84	21,596	31.550	-0.52%
2019-09-10	1.910	1.810	1.950	1.850	1.950	510,000	970,150	1.9023	31.84	30.17	32.51	30.84	32.51	30,594	31.710	0.00%
2019-09-09	1.910	1.850	1.910	1.270	2.180	2,495,000	4,587,200	1.8386	31.84	30.84	31.84	21.17	36.34	149,672	30.648	-10.33%
2019-09-06	2.130	2.050	2.130	1.970	2.190	4,915,000	10,316,250	2.0989	35.51	34.17	35.51	32.84	36.51	294,845	34.989	7.04%
2019-09-05	1.990	1.970	1.990	1.900	1.990	1,655,000	3,169,950	1.9154	33.17	32.84	33.17	31.67	33.17	99,282	31.929	4.74%
2019-09-04	1.900	1.840	1.900	1.800	1.930	2,000,000	3,801,950	1.9010	31.67	30.67	31.67	30.01	32.17	119,978	31.689	0.53%
2019-09-03	1.890	1.840	1.900	1.830	1.890	593,900	1,097,220	1.8475	31.51	30.67	31.67	30.51	31.51	35,627	30.797	2.16%
2019-09-02	1.850	1.840	1.920	1.840	1.880	335,000	620,400	1.8519	30.84	30.67	32.01	30.67	31.34	20,096	30.871	-2.12%
2019-08-30	1.890	1.870	1.890	1.880	1.920	1,025,000	1,946,350	1.8989	31.51	31.17	31.51	31.34	32.01	61,489	31.654	-0.53%
2019-08-29	1.900	1.860	1.960	1.880	1.910	850,000	1,617,550	1.9030	31.67	31.01	32.67	31.34	31.84	50,991	31.723	-0.52%
2019-08-28	1.910	1.890	1.910	1.910	2.000	410,000	806,000	1.9659	31.84	31.51	31.84	31.84	33.34	24,595	32.770	-2.55%
2019-08-27	1.960	1.900	1.960	1.960	2.050	40,000	81,100	2.0275	32.67	31.67	32.67	32.67	34.17	2,400	33.798	0.51%
2019-08-26	1.950	1.890	1.950	1.900	1.950	795,000	1,540,350	1.9375	32.51	31.51	32.51	31.67	32.51	47,691	32.298	1.56%
2019-08-23	1.920	1.900	1.940	1.910	2.000	480,000	923,550	1.9241	32.01	31.67	32.34	31.84	33.34	28,795	32.074	-0.52%
2019-08-22	1.930	1.900	1.980	1.930	1.930	500,000	965,000	1.9300	32.17	31.67	33.01	32.17	32.17	29,994	32.173	-1.03%
2019-08-21	1.950	1.900	1.990	1.920	2.040	3,015,000	5,887,950	1.9529	32.51	31.67	33.17	32.01	34.01	180,866	32.554	-0.51%
2019-08-20	1.960	1.920	1.980	1.940	1.980	2,880,000	5,650,250	1.9619	32.67	32.01	33.01	32.34	33.01	172,768	32.704	-0.51%
2019-08-19	1.970	1.910	1.980	1.880	1.970	1,190,000	2,322,550	1.9517	32.84	31.84	33.01	31.34	32.84	71,387	32.535	3.14%
2019-08-16	1.910	1.850	1.910	1.840	1.950	1,355,000	2,576,100	1.9012	31.84	30.84	31.84	30.67	32.51	81,285	31.692	0.00%
2019-08-15	1.910	1.900	1.910	1.910	1.950	535,000	1,042,300	1.9482	31.84	31.67	31.84	31.84	32.51	32,094	32.476	-1.55%
2019-08-14	1.940	1.920	1.940	1.940	2.050	240,000	481,100	2.0046	32.34	32.01	32.34	32.34	34.17	14,397	33.416	-1.52%
2019-08-13	1.970	1.950	1.980	1.970	1.990	1,715,000	3,393,250	1.9786	32.84	32.51	33.01	32.84	33.17	102,881	32.982	-1.50%
2019-08-12	2.000	1.960	2.000	-	-	0	0	-	33.34	32.67	33.34	-	-	0	-	0.00%
2019-08-09	2.000	1.880	2.000	1.900	2.000	2,295,000	4,374,850	1.9063	33.34	31.34	33.34	31.67	33.34	137,674	31.777	4.17%
2019-08-08	1.920	1.880	1.920	1.920	1.920	230,000	441,600	1.9200	32.01	31.34	32.01	32.01	32.01	13,797	32.006	0.00%
2019-08-07	1.920	1.880	1.930	1.920	1.930	175,000	336,150	1.9209	32.01	31.34	32.17	32.01	32.17	10,498	32.020	-1.03%
2019-08-06	1.940	1.880	1.950	1.890	1.940	415,000	795,350	1.9165	32.34	31.34	32.51	31.51	32.34	24,895	31.948	1.04%
2019-08-05	1.920	1.860	2.150	1.870	1.920	10,000	18,950	1.8950	32.01	31.01	35.84	31.17	32.01	600	31.589	0.52%
2019-08-02	1.910	1.830	1.910	1.800	1.940	2,505,000	4,744,650	1.8941	31.84	30.51	31.84	30.01	32.34	150,272	31.574	0.53%
2019-08-01	1.900	1.900	1.980	1.850	2.100	1,675,000	3,319,700	1.9819	31.67	31.67	33.01	30.84	35.01	100,481	33.038	-5.00%
2019-07-31	2.000	2.000	2.100	1.990	1.990	5,000	9,950	1.9900	33.34	33.34	35.01	33.17	33.17	300	33.173	-1.48%
2019-07-30	2.030	1.980	2.030	1.980	2.030	60,000	119,700	1.9950	33.84	33.01	33.84	33.01	33.84	3,599	33.256	0.00%
2019-07-29	2.030	1.990	2.030	2.010	2.070	2,515,000	5,099,600	2.0277	33.84	33.17	33.84	33.51	34.51	150,872	33.801	-2.40%
2019-07-26	2.080	2.040	2.100	2.040	2.110	430,000	878,350	2.0427	34.67	34.01	35.01	34.01	35.17	25,795	34.051	1.96%
2019-07-25	2.040	2.030	2.090	2.030	2.100	575,000	1,184,450	2.0599	34.01	33.84	34.84	33.84	35.01	34,494	34.338	-2.39%
2019-07-24	2.090	1.950	2.090	1.940	2.090	280,000	560,400	2.0014	34.84	32.51	34.84	32.34	34.84	16,797	33.363	2.45%
2019-07-23	2.040	1.990	2.120	2.020	2.150	1,580,000	3,230,050	2.0443	34.01	33.17	35.34	33.67	35.84	94,782	34.079	-4.23%
2019-07-22	2.130	2.040	2.130	2.170	2.170	160,000	347,200	2.1700	35.51	34.01	35.51	36.17	36.17	9,598	36.173	1.91%
2019-07-19	2.090	2.040	2.100	1.990	2.170	2,650,000	5,362,200	2.0235	34.84	34.01	35.01	33.17	36.17	158,970	33.731	-0.48%
2019-07-18	2.100	2.000	2.100	2.000	2.100	2,130,000	4,346,250	2.0405	35.01	33.34	35.01	33.34	35.01	127,776	34.015	1.45%
2019-07-17	2.070	2.050	2.120	2.050	2.140	1,580,000	3,339,500	2.1136	34.51	34.17	35.34	34.17	35.67	94,782	35.233	-3.72%
2019-07-16	2.150	2.080	2.150	2.070	2.150	1,145,000	2,436,150	2.1276	35.84	34.67	35.84	34.51	35.84	68,687	35.467	0.00%
2019-07-15	2.150	2.100	2.180	2.110	2.170	20,000	42,950	2.1475	35.84	35.01	36.34	35.17	36.17	1,200	35.798	-0.92%
2019-07-12	2.170	2.100	2.170	2.110	2.200	180,000	385,850	2.1436	36.17	35.01	36.17	35.17	36.67	10,798	35.733	0.46%
2019-07-11	2.160	2.130	2.180	2.110	2.180	3,630,000	7,828,200	2.1565	36.01	35.51	36.34	35.17	36.34	217,759	35.949	0.47%
2019-07-10	2.150	2.100	2.160	2.110	2.170	645,000	1,384,400	2.1464	35.84	35.01	36.01	35.17	36.17	38,693	35.779	-1.83%
2019-07-09	2.190	2.150	2.190	2.160	2.200	1,580,000	3,439,750	2.1771	36.51	35.84	36.51	36.01	36.67	94,782	36.291	-3.10%
2019-07-08	2.260	2.200	2.270	2.200	2.260	20,000	44,600	2.2300	37.67	36.67	37.84	36.67	37.67	1,200	37.174	-0.44%
2019-07-05	2.270	2.250	2.270	2.130	2.280	2,390,000	5,199,600	2.1756	37.84	37.51	37.84	35.51	38.01	143,373	36.266	4.13%
2019-07-04	2.180	2.120	2.180	2.120	2.190	580,000	1,248,300	2.1522	36.34	35.34	36.34	35.34	36.51	34,794	35.877	0.00%
2019-07-03	2.180	2.100	2.180	2.100	2.200	1,850,000	4,043,250	2.1855	36.34	35.01	36.34	35.01	36.67	110,979	36.432	-0.91%
2019-07-02	2.200	2.150	2.210	2.150	2.220	1,280,000	2,812,300	2.1971	36.67	35.84	36.84	35.84	37.01	76,786	36.625	0.00%
2019-06-28	2.200	2.140	2.200	2.010	2.200	1,710,000	3,524,500	2.0611	36.67	35.67	36.67	33.51	36.67	102,581	34.358	5.77%
2019-06-27	2.080	2.030	2.080	1.940	2.080	1,390,000	2,758,250	1.9844	34.67	33.84	34.67	32.34	34.67	83,384	33.079	0.48%
2019-06-26	2.070	2.000	2.070	1.960	2.070	725,000	1,449,250	1.9990	34.51	33.34	34.51	32.67	34.51	43,492	33.322	1.97%
2019-06-25	2.030	1.950	2.030	1.930	2.080	136,000	272,410	2.0030	33.84	32.51	33.84	32.17	34.67	8,158	33.390	0.00%
2019-06-24	2.030	1.950	2.030	1.990	2.100	835,000	1,695,400	2.0304	33.84	32.51	33.84	33.17	35.01	50,091	33.847	2.01%
2019-06-21	1.990	1.940	1.990	1.920	1.990	460,000	903,200	1.9635	33.17	32.34	33.17	32.01	33.17	27,595	32.731	3.11%
2019-06-20	1.930	1.870	1.930	1.800	1.990	606,000	1,164,630	1.9218	32.17	31.17	32.17	30.01	33.17	36,353	32.036	7.22%
2019-06-19	1.800	1.720	1.800	1.750	1.800	1,236,000	2,199,600	1.7796	30.01	28.67	30.01	29.17	30.01	74,146	29.666	1.12%
2019-06-18	1.780	1.730	1.780	1.690	1.780	406,000	715,810	1.7631	29.67	28.84	29.67	28.17	29.67	24,355	29.390	2.30%
2019-06-17	1.740	1.660	1.740	1.710	1.740	1,265,400	2,167,352	1.7128	29.01	27.67	29.01	28.51	29.01	75,910	28.552	1.16%
2019-06-14	1.720	1.670	1.720	1.730	1.730	5,000	8,650	1.7300	28.67	27.84	28.67	28.84	28.84	300	28.839	-0.58%
2019-06-13	1.730	1.660	1.730	1.720	1.730	175,000	301,050	1.7203	28.84	27.67	28.84	28.67	28.84	10,498	28.677	0.58%
2019-06-12	1.720	1.650	1.720	-	-	0	0	-	28.67	27.51	28.67	-	-	0	-	-1.15%
2019-06-11	1.740	1.660	1.750	1.710	1.740	95,000	164,900	1.7358	29.01	27.67	29.17	28.51	29.01	5,699	28.935	0.58%
2019-06-10	1.730	1.650	1.730	1.720	1.800	85,000	149,000	1.7529	28.84	27.51	28.84	28.67	30.01	5,099	29.221	2.37%
2019-06-06	1.690	1.560	1.690	1.530	1.700	305,000	494,100	1.6200	28.17	26.00	28.17	25.50	28.34	18,297	27.005	8.33%
2019-06-05	1.560	1.530	1.560	1.540	1.610	220,000	351,200	1.5964	26.00	25.50	26.00	25.67	26.84	13,198	26.611	-3.70%
2019-06-04	1.620	1.530	1.620	1.550	1.630	155,000	245,150	1.5816	27.01	25.50	27.01	25.84	27.17	9,298	26.365	0.62%
2019-06-03	1.610	1.530	1.610	1.570	1.630	550,000	864,400	1.5716	26.84	25.50	26.84	26.17	27.17	32,994	26.199	0.00%
2019-05-31	1.610	1.560	1.610	1.580	1.610	80,000	127,200	1.5900	26.84	26.00	26.84	26.34	26.84	4,799	26.505	0.62%
2019-05-30	1.600	1.540	1.600	1.570	1.630	1,915,000	3,031,000	1.5828	26.67	25.67	26.67	26.17	27.17	114,879	26.384	0.00%
2019-05-29	1.600	1.540	1.620	1.570	1.620	160,000	253,850	1.5866	26.67	25.67	27.01	26.17	27.01	9,598	26.448	-2.44%
2019-05-28	1.640	1.580	1.640	1.590	1.640	760,000	1,227,150	1.6147	27.34	26.34	27.34	26.50	27.34	45,592	26.916	0.00%
2019-05-27	1.640	1.590	1.640	1.640	1.640	14,400	23,264	1.6156	27.34	26.50	27.34	27.34	27.34	864	26.931	-0.61%
2019-05-24	1.650	1.600	1.650	1.630	1.650	70,000	114,650	1.6379	27.51	26.67	27.51	27.17	27.51	4,199	27.303	0.00%
2019-05-23	1.650	1.600	1.650	1.580	1.650	710,000	1,135,150	1.5988	27.51	26.67	27.51	26.34	27.51	42,592	26.652	0.00%
2019-05-22	1.650	1.580	1.650	1.610	1.650	2,660,000	4,333,200	1.6290	27.51	26.34	27.51	26.84	27.51	159,570	27.155	0.61%
2019-05-21	1.640	1.570	1.650	1.580	1.680	760,000	1,230,150	1.6186	27.34	26.17	27.51	26.34	28.01	45,592	26.982	-1.20%
2019-05-20	1.660	1.610	1.660	1.590	1.690	1,140,000	1,845,950	1.6193	27.67	26.84	27.67	26.50	28.17	68,387	26.993	-1.78%
2019-05-17	1.690	1.650	1.690	1.640	1.720	780,000	1,316,300	1.6876	28.17	27.51	28.17	27.34	28.67	46,791	28.131	-0.59%
2019-05-16	1.700	1.650	1.700	1.700	1.700	10,000	17,200	1.7200	28.34	27.51	28.34	28.34	28.34	600	28.672	0.00%
2019-05-15	1.700	1.650	1.700	1.660	1.710	220,000	372,400	1.6927	28.34	27.51	28.34	27.67	28.51	13,198	28.217	0.00%
2019-05-14	1.700	1.610	1.710	1.610	1.710	1,855,000	3,102,350	1.6724	28.34	26.84	28.51	26.84	28.51	111,279	27.879	0.00%
2019-05-10	1.700	1.630	1.700	1.620	1.740	785,000	1,316,750	1.6774	28.34	27.17	28.34	27.01	29.01	47,091	27.962	1.19%
2019-05-09	1.680	1.640	1.680	1.660	1.750	95,000	162,950	1.7153	28.01	27.34	28.01	27.67	29.17	5,699	28.593	-0.59%
2019-05-08	1.690	1.650	1.690	1.690	1.700	65,000	109,950	1.6915	28.17	27.51	28.17	28.17	28.34	3,899	28.198	-0.59%
2019-05-07	1.700	1.660	1.700	1.660	1.710	2,090,000	3,540,350	1.6939	28.34	27.67	28.34	27.67	28.51	125,377	28.238	0.00%
2019-05-06	1.700	1.660	1.700	1.660	1.720	480,000	812,450	1.6926	28.34	27.67	28.34	27.67	28.67	28,795	28.215	-1.16%
2019-05-03	1.720	1.670	1.720	1.680	1.750	545,000	940,600	1.7259	28.67	27.84	28.67	28.01	29.17	32,694	28.770	1.18%
2019-05-02	1.700	1.640	1.700	1.570	1.740	2,935,000	4,686,200	1.5967	28.34	27.34	28.34	26.17	29.01	176,067	26.616	6.92%
2019-04-30	1.590	1.510	1.590	1.530	1.600	855,000	1,315,500	1.5386	26.50	25.17	26.50	25.50	26.67	51,290	25.648	2.58%
2019-04-29	1.550	1.490	1.550	1.510	1.550	270,000	409,800	1.5178	25.84	24.84	25.84	25.17	25.84	16,197	25.301	0.65%
2019-04-26	1.540	1.500	1.540	1.530	1.540	40,000	61,550	1.5388	25.67	25.00	25.67	25.50	25.67	2,400	25.651	-0.65%
2019-04-25	1.550	1.500	1.550	1.500	1.600	865,000	1,335,900	1.5444	25.84	25.00	25.84	25.00	26.67	51,890	25.745	-1.90%
2019-04-24	1.580	1.500	1.600	1.450	1.580	2,845,000	4,161,950	1.4629	26.34	25.00	26.67	24.17	26.34	170,668	24.386	7.48%
2019-04-23	1.470	1.390	1.480	1.430	1.500	360,000	534,150	1.4838	24.50	23.17	24.67	23.84	25.00	21,596	24.734	-2.00%
2019-04-18	1.500	1.470	1.500	1.440	1.510	2,610,000	3,862,500	1.4799	25.00	24.50	25.00	24.00	25.17	156,571	24.669	0.00%
2019-04-17	1.500	1.450	1.500	1.430	1.500	2,775,000	4,012,100	1.4458	25.00	24.17	25.00	23.84	25.00	166,469	24.101	0.67%
2019-04-16	1.490	1.440	1.500	1.420	1.500	8,610,000	12,474,050	1.4488	24.84	24.00	25.00	23.67	25.00	516,504	24.151	-0.67%
2019-04-15	1.500	1.400	1.500	1.500	1.500	185,000	277,500	1.5000	25.00	23.34	25.00	25.00	25.00	11,098	25.005	1.35%
2019-04-12	1.480	1.400	1.480	1.400	1.480	1,495,000	2,113,600	1.4138	24.67	23.34	24.67	23.34	24.67	89,683	23.567	6.47%
2019-04-11	1.390	1.380	1.440	1.390	1.460	260,000	372,150	1.4313	23.17	23.00	24.00	23.17	24.34	15,597	23.860	-4.14%
2019-04-10	1.450	1.420	1.500	1.450	1.510	35,000	51,050	1.4586	24.17	23.67	25.00	24.17	25.17	2,100	24.314	-2.68%
2019-04-09	1.490	1.410	1.500	1.450	1.490	340,000	493,200	1.4506	24.84	23.50	25.00	24.17	24.84	20,396	24.181	2.76%
2019-04-08	1.450	1.430	1.460	1.450	1.470	415,000	609,900	1.4696	24.17	23.84	24.34	24.17	24.50	24,895	24.499	-0.68%
2019-04-04	1.460	1.420	1.460	1.390	1.490	10,880,000	15,422,900	1.4175	24.34	23.67	24.34	23.17	24.84	652,679	23.630	-2.01%
2019-04-03	1.490	1.440	1.490	1.490	1.490	35,000	52,150	1.4900	24.84	24.00	24.84	24.84	24.84	2,100	24.838	-1.32%
2019-04-02	1.510	1.480	1.520	1.500	1.510	20,000	30,150	1.5075	25.17	24.67	25.34	25.00	25.17	1,200	25.130	1.34%
2019-04-01	1.490	1.450	1.500	1.460	1.510	625,000	915,850	1.4654	24.84	24.17	25.00	24.34	25.17	37,493	24.427	0.00%
2019-03-29	1.490	1.450	1.500	1.440	1.510	190,000	278,200	1.4642	24.84	24.17	25.00	24.00	25.17	11,398	24.408	-0.67%
2019-03-28	1.500	1.440	1.500	1.440	1.500	545,000	791,900	1.4530	25.00	24.00	25.00	24.00	25.00	32,694	24.222	0.67%
2019-03-27	1.490	1.470	1.510	1.440	1.510	5,695,000	8,317,450	1.4605	24.84	24.50	25.17	24.00	25.17	341,636	24.346	-1.97%
2019-03-26	1.520	1.490	1.520	1.460	1.530	605,000	908,300	1.5013	25.34	24.84	25.34	24.34	25.50	36,293	25.027	2.01%
2019-03-25	1.490	1.480	1.520	1.480	1.530	740,000	1,103,000	1.4905	24.84	24.67	25.34	24.67	25.50	44,392	24.847	0.68%
2019-03-22	1.480	1.420	1.480	1.390	1.480	4,285,000	6,125,300	1.4295	24.67	23.67	24.67	23.17	24.67	257,052	23.829	2.07%
2019-03-21	1.450	1.390	1.450	1.360	1.500	19,815,000	27,771,800	1.4016	24.17	23.17	24.17	22.67	25.00	1,188,679	23.364	0.69%
2019-03-20	1.440	1.430	1.440	1.430	1.550	1,590,000	2,354,350	1.4807	24.00	23.84	24.00	23.84	25.84	95,382	24.683	-0.69%
2019-03-19	1.450	1.420	1.450	1.430	1.750	2,310,000	3,595,900	1.5567	24.17	23.67	24.17	23.84	29.17	138,574	25.949	-17.61%
2019-03-18	1.760	1.730	1.760	1.690	1.790	1,495,000	2,644,850	1.7691	29.34	28.84	29.34	28.17	29.84	89,683	29.491	-2.22%
2019-03-15	1.800	1.760	1.800	1.730	1.800	1,595,000	2,818,900	1.7673	30.01	29.34	30.01	28.84	30.01	95,682	29.461	0.00%
2019-03-14	1.800	1.780	1.800	1.730	1.800	1,005,000	1,773,850	1.7650	30.01	29.67	30.01	28.84	30.01	60,289	29.423	2.27%
2019-03-13	1.760	1.730	1.760	1.700	1.770	965,000	1,672,650	1.7333	29.34	28.84	29.34	28.34	29.51	57,889	28.894	2.92%
2019-03-12	1.710	1.670	1.700	1.640	1.710	1,500,000	2,506,450	1.6710	28.51	27.84	28.34	27.34	28.51	89,983	27.855	3.64%
2019-03-11	1.650	1.640	1.650	1.550	1.650	1,650,000	2,652,400	1.6075	27.51	27.34	27.51	25.84	27.51	98,982	26.797	3.12%
2019-03-08	1.600	1.590	1.600	1.500	1.640	2,030,000	3,177,450	1.5652	26.67	26.50	26.67	25.00	27.34	121,777	26.092	3.23%
2019-03-07	1.550	1.530	1.550	1.460	1.560	5,410,000	8,091,700	1.4957	25.84	25.50	25.84	24.34	26.00	324,540	24.933	3.33%
2019-03-06	1.500	1.470	1.500	1.400	1.500	2,345,000	3,404,100	1.4516	25.00	24.50	25.00	23.34	25.00	140,674	24.199	4.17%
2019-03-05	1.440	1.430	1.440	1.350	1.440	835,000	1,153,550	1.3815	24.00	23.84	24.00	22.50	24.00	50,091	23.029	3.60%
2019-03-04	1.390	1.360	1.390	1.350	1.410	430,000	591,950	1.3766	23.17	22.67	23.17	22.50	23.50	25,795	22.948	3.73%
2019-03-01	1.340	1.300	1.340	1.250	1.350	500,000	646,100	1.2922	22.34	21.67	22.34	20.84	22.50	29,994	21.541	3.88%
2019-02-28	1.290	1.260	1.290	1.250	1.290	2,235,000	2,838,650	1.2701	21.50	21.00	21.50	20.84	21.50	134,075	21.172	0.00%
2019-02-27	1.290	1.260	1.290	1.280	1.290	125,000	160,450	1.2836	21.50	21.00	21.50	21.34	21.50	7,499	21.397	0.00%
2019-02-26	1.290	1.260	1.290	1.270	1.300	2,350,000	3,004,100	1.2783	21.50	21.00	21.50	21.17	21.67	140,974	21.310	1.57%
2019-02-25	1.270	1.260	1.270	1.260	1.320	165,000	210,950	1.2785	21.17	21.00	21.17	21.00	22.00	9,898	21.312	0.79%
2019-02-22	1.260	1.230	1.260	1.210	1.270	260,000	324,650	1.2487	21.00	20.50	21.00	20.17	21.17	15,597	20.815	-0.79%
2019-02-21	1.270	1.240	1.270	1.210	1.270	1,410,000	1,723,800	1.2226	21.17	20.67	21.17	20.17	21.17	84,584	20.380	4.10%
2019-02-20	1.220	1.220	1.230	1.210	1.250	1,040,000	1,279,150	1.2300	20.34	20.34	20.50	20.17	20.84	62,388	20.503	-1.61%
2019-02-19	1.240	1.210	1.240	1.210	1.250	1,260,000	1,563,000	1.2405	20.67	20.17	20.67	20.17	20.84	75,586	20.678	0.81%
2019-02-18	1.230	1.180	1.230	1.170	1.230	60,000	71,750	1.1958	20.50	19.67	20.50	19.50	20.50	3,599	19.934	1.65%
2019-02-15	1.210	1.200	1.220	1.180	1.260	475,000	570,250	1.2005	20.17	20.00	20.34	19.67	21.00	28,495	20.012	-4.72%
2019-02-14	1.270	1.210	1.270	1.210	1.270	1,250,000	1,531,100	1.2249	21.17	20.17	21.17	20.17	21.17	74,986	20.418	3.25%
2019-02-13	1.230	1.220	1.270	1.210	1.260	225,000	277,450	1.2331	20.50	20.34	21.17	20.17	21.00	13,497	20.556	0.00%
2019-02-12	1.230	1.220	1.250	1.230	1.280	350,000	435,550	1.2444	20.50	20.34	20.84	20.50	21.34	20,996	20.744	-5.38%
2019-02-11	1.300	1.270	1.300	1.260	1.320	275,000	353,450	1.2853	21.67	21.17	21.67	21.00	22.00	16,497	21.425	-0.76%
2019-02-08	1.310	1.300	1.320	1.310	1.380	85,000	113,150	1.3312	21.84	21.67	22.00	21.84	23.00	5,099	22.190	-5.07%
2019-02-04	1.380	1.280	1.380	1.380	1.380	5,000	6,900	1.3800	23.00	21.34	23.00	23.00	23.00	300	23.004	8.66%
2019-02-01	1.270	1.260	1.270	1.260	1.360	2,670,000	3,418,850	1.2805	21.17	21.00	21.17	21.00	22.67	160,170	21.345	0.79%
2019-01-31	1.260	1.250	1.270	1.260	1.300	1,405,000	1,790,200	1.2742	21.00	20.84	21.17	21.00	21.67	84,284	21.240	-1.56%
2019-01-30	1.280	1.270	1.280	1.270	1.300	2,785,000	3,567,700	1.2810	21.34	21.17	21.34	21.17	21.67	167,069	21.355	1.59%
2019-01-29	1.260	1.250	1.260	1.260	1.310	2,050,000	2,629,100	1.2825	21.00	20.84	21.00	21.00	21.84	122,977	21.379	-1.56%
2019-01-28	1.280	1.270	1.330	1.280	1.340	1,545,000	2,008,500	1.3000	21.34	21.17	22.17	21.34	22.34	92,683	21.671	-1.54%
2019-01-25	1.300	1.250	1.300	1.250	1.330	245,000	318,900	1.3016	21.67	20.84	21.67	20.84	22.17	14,697	21.698	4.84%
2019-01-24	1.240	1.230	1.290	1.230	1.320	830,000	1,074,000	1.2940	20.67	20.50	21.50	20.50	22.00	49,791	21.570	-3.12%
2019-01-23	1.280	1.260	1.280	1.270	1.400	810,000	1,086,900	1.3419	21.34	21.00	21.34	21.17	23.34	48,591	22.368	-3.76%
2019-01-22	1.330	1.290	1.350	1.290	1.340	20,000	26,500	1.3250	22.17	21.50	22.50	21.50	22.34	1,200	22.087	2.31%
2019-01-21	1.300	1.290	1.350	1.290	1.380	345,000	460,400	1.3345	21.67	21.50	22.50	21.50	23.00	20,696	22.246	-2.99%
2019-01-18	1.340	1.270	3.000	1.290	3.000	155,000	216,000	1.3935	22.34	21.17	50.01	21.50	50.01	9,298	23.230	3.08%
2019-01-17	1.300	1.280	1.300	1.280	1.300	40,000	51,400	1.2850	21.67	21.34	21.67	21.34	21.67	2,400	21.421	1.56%
2019-01-16	1.280	1.270	1.340	1.270	1.360	100,000	131,200	1.3120	21.34	21.17	22.34	21.17	22.67	5,999	21.871	-0.78%
2019-01-15	1.290	1.280	1.300	1.290	1.340	160,000	209,950	1.3122	21.50	21.34	21.67	21.50	22.34	9,598	21.874	-4.44%
2019-01-14	1.350	1.340	1.360	1.350	1.390	100,000	136,350	1.3635	22.50	22.34	22.67	22.50	23.17	5,999	22.729	-2.88%
2019-01-11	1.390	1.220	1.400	1.230	1.400	220,000	286,950	1.3043	23.17	20.34	23.34	20.50	23.34	13,198	21.743	13.01%
2019-01-10	1.230	1.210	1.250	1.220	1.290	80,000	99,600	1.2450	20.50	20.17	20.84	20.34	21.50	4,799	20.754	-2.38%
2019-01-09	1.260	1.250	1.280	1.250	1.340	210,000	270,000	1.2857	21.00	20.84	21.34	20.84	22.34	12,598	21.433	-5.26%
2019-01-08	1.330	1.310	1.330	1.300	1.370	1,350,000	1,817,650	1.3464	22.17	21.84	22.17	21.67	22.84	80,985	22.444	-3.62%
2019-01-07	1.380	1.330	1.380	1.320	1.400	900,000	1,221,550	1.3573	23.00	22.17	23.00	22.00	23.34	53,990	22.626	0.73%
2019-01-04	1.370	1.330	1.370	1.250	1.440	2,275,000	3,051,100	1.3411	22.84	22.17	22.84	20.84	24.00	136,475	22.357	-4.86%
2019-01-03	1.440	1.420	1.440	1.420	1.440	115,000	164,150	1.4274	24.00	23.67	24.00	23.67	24.00	6,899	23.794	0.00%
2019-01-02	1.440	1.430	1.450	1.430	1.460	170,000	244,050	1.4356	24.00	23.84	24.17	23.84	24.34	10,198	23.931	-0.69%
2018-12-31	1.450	1.420	1.450	1.430	1.460	2,400,000	3,498,300	1.4576	24.17	23.67	24.17	23.84	24.34	143,973	24.298	-1.36%
2018-12-28	1.470	1.450	1.470	1.450	1.480	1,840,000	2,703,600	1.4693	24.50	24.17	24.50	24.17	24.67	110,379	24.494	-0.68%
2018-12-27	1.480	1.460	1.480	1.460	1.490	485,000	717,050	1.4785	24.67	24.34	24.67	24.34	24.84	29,095	24.645	-0.67%
2018-12-24	1.490	1.460	1.490	1.460	1.490	5,540,000	8,174,200	1.4755	24.84	24.34	24.84	24.34	24.84	332,338	24.596	0.68%
2018-12-21	1.480	1.460	1.480	1.450	1.490	9,470,000	13,925,650	1.4705	24.67	24.34	24.67	24.17	24.84	568,094	24.513	0.00%
2018-12-20	1.480	1.460	1.480	1.470	1.490	1,705,000	2,524,300	1.4805	24.67	24.34	24.67	24.50	24.84	102,281	24.680	-0.67%
2018-12-19	1.490	1.470	1.490	1.460	1.510	1,725,000	2,570,350	1.4901	24.84	24.50	24.84	24.34	25.17	103,481	24.839	0.00%
2018-12-18	1.490	1.480	1.490	1.480	1.520	3,865,000	5,762,050	1.4908	24.84	24.67	24.84	24.67	25.34	231,857	24.852	-1.32%
2018-12-17	1.510	1.480	1.510	1.460	1.520	150,000	223,750	1.4917	25.17	24.67	25.17	24.34	25.34	8,998	24.866	-1.95%
2018-12-14	1.540	1.490	1.540	1.470	1.540	2,255,000	3,380,550	1.4991	25.67	24.84	25.67	24.50	25.67	135,275	24.990	1.32%
2018-12-13	1.520	1.480	1.520	1.480	1.520	1,295,000	1,941,850	1.4995	25.34	24.67	25.34	24.67	25.34	77,686	24.996	0.66%
2018-12-12	1.510	1.490	1.510	1.500	1.540	1,285,000	1,938,950	1.5089	25.17	24.84	25.17	25.00	25.67	77,086	25.153	-1.31%
2018-12-11	1.530	1.480	1.530	1.480	1.540	1,455,000	2,210,200	1.5190	25.50	24.67	25.50	24.67	25.67	87,284	25.322	-0.65%
2018-12-10	1.540	1.490	1.540	1.500	1.570	630,000	960,500	1.5246	25.67	24.84	25.67	25.00	26.17	37,793	25.415	-1.91%
2018-12-07	1.570	1.480	1.570	1.470	1.570	1,645,000	2,479,600	1.5074	26.17	24.67	26.17	24.50	26.17	98,682	25.127	4.67%
2018-12-06	1.500	1.470	1.500	1.470	1.520	540,000	807,550	1.4955	25.00	24.50	25.00	24.50	25.34	32,394	24.929	0.67%
2018-12-05	1.490	1.480	1.500	1.490	1.540	1,535,000	2,302,750	1.5002	24.84	24.67	25.00	24.84	25.67	92,083	25.007	-0.67%
2018-12-04	1.500	1.480	1.530	1.490	1.540	140,000	210,150	1.5011	25.00	24.67	25.50	24.84	25.67	8,398	25.023	-1.32%
2018-12-03	1.520	1.510	1.540	1.450	1.680	550,000	859,100	1.5620	25.34	25.17	25.67	24.17	28.01	32,994	26.038	-1.30%
2018-11-30	1.540	1.500	1.540	1.250	1.540	5,175,000	7,053,950	1.3631	25.67	25.00	25.67	20.84	25.67	310,442	22.722	19.38%
2018-11-29	1.290	1.180	1.290	0.900	1.550	5,405,000	7,283,100	1.3475	21.50	19.67	21.50	15.00	25.84	324,240	22.462	-11.03%
2018-11-28	1.450	1.420	1.450	1.340	1.450	1,540,000	2,158,400	1.4016	24.17	23.67	24.17	22.34	24.17	92,383	23.364	10.69%
2018-11-27	1.310	1.300	1.310	1.250	1.310	1,925,000	2,462,350	1.2791	21.84	21.67	21.84	20.84	21.84	115,479	21.323	2.34%
2018-11-26	1.280	1.240	1.280	1.240	1.280	275,000	347,350	1.2631	21.34	20.67	21.34	20.67	21.34	16,497	21.055	2.40%
2018-11-23	1.250	1.230	1.250	1.180	1.250	3,180,000	3,880,150	1.2202	20.84	20.50	20.84	19.67	20.84	190,765	20.340	4.17%
2018-11-22	1.200	1.190	1.200	1.160	1.230	1,190,000	1,423,000	1.1958	20.00	19.84	20.00	19.34	20.50	71,387	19.934	5.26%
2018-11-21	1.140	1.140	1.150	1.070	1.160	1,210,000	1,336,400	1.1045	19.00	19.00	19.17	17.84	19.34	72,586	18.411	8.57%
2018-11-20	1.050	1.010	1.050	1.010	1.050	930,000	958,550	1.0307	17.50	16.84	17.50	16.84	17.50	55,790	17.182	1.94%
2018-11-19	1.030	1.000	1.030	1.000	1.030	855,000	856,950	1.0023	17.17	16.67	17.17	16.67	17.17	51,290	16.708	1.98%
2018-11-16	1.010	0.980	1.010	0.990	1.010	1,060,000	1,051,400	0.9919	16.84	16.34	16.84	16.50	16.84	63,588	16.535	1.00%
2018-11-15	1.000	0.990	1.010	1.000	1.010	145,000	145,300	1.0021	16.67	16.50	16.84	16.67	16.84	8,698	16.704	-2.91%
2018-11-14	1.030	0.970	1.030	1.030	1.050	70,000	72,650	1.0379	17.17	16.17	17.17	17.17	17.50	4,199	17.301	3.00%
2018-11-13	1.000	0.960	1.000	1.000	1.000	10,000	10,000	1.0000	16.67	16.00	16.67	16.67	16.67	600	16.670	0.00%
2018-11-12	1.000	0.990	1.000	0.960	1.030	85,000	84,200	0.9906	16.67	16.50	16.67	16.00	17.17	5,099	16.513	-1.96%
2018-11-09	1.020	1.010	1.030	0.940	1.030	2,045,000	2,008,400	0.9821	17.00	16.84	17.17	15.67	17.17	122,677	16.371	7.37%
2018-11-08	0.950	0.920	0.950	0.920	0.960	765,000	715,100	0.9348	15.84	15.34	15.84	15.34	16.00	45,891	15.582	1.06%
2018-11-07	0.940	0.910	0.940	0.940	0.950	55,000	51,750	0.9409	15.67	15.17	15.67	15.67	15.84	3,299	15.685	-1.05%
2018-11-06	0.950	0.920	0.950	0.940	0.970	1,245,000	1,180,000	0.9478	15.84	15.34	15.84	15.67	16.17	74,686	15.799	1.06%
2018-11-05	0.940	0.910	0.940	0.950	0.970	105,000	100,150	0.9538	15.67	15.17	15.67	15.84	16.17	6,299	15.900	-3.09%
2018-11-02	0.970	0.950	0.970	0.910	0.980	5,095,000	4,719,000	0.9262	16.17	15.84	16.17	15.17	16.34	305,643	15.440	5.43%
2018-11-01	0.920	0.900	0.920	0.890	0.960	2,855,000	2,597,250	0.9097	15.34	15.00	15.34	14.84	16.00	171,268	15.165	0.00%
2018-10-31	0.920	0.890	0.930	0.890	0.930	1,940,000	1,751,850	0.9030	15.34	14.84	15.50	14.84	15.50	116,378	15.053	3.37%
2018-10-30	0.890	0.860	0.890	0.880	0.900	6,700,000	5,901,750	0.8809	14.84	14.34	14.84	14.67	15.00	401,925	14.684	0.00%
2018-10-29	0.890	0.860	0.890	0.880	0.900	10,495,000	9,280,150	0.8842	14.84	14.34	14.84	14.67	15.00	629,583	14.740	-1.11%
2018-10-26	0.900	0.860	0.900	0.860	0.900	950,000	844,000	0.8884	15.00	14.34	15.00	14.34	15.00	56,989	14.810	0.00%
2018-10-25	0.900	0.870	0.900	0.880	0.910	870,000	774,500	0.8902	15.00	14.50	15.00	14.67	15.17	52,190	14.840	0.00%
2018-10-24	0.900	0.880	0.900	0.880	0.940	820,000	738,500	0.9006	15.00	14.67	15.00	14.67	15.67	49,191	15.013	-1.10%
2018-10-23	0.910	0.870	0.910	0.900	1.000	1,415,000	1,294,000	0.9145	15.17	14.50	15.17	15.00	16.67	84,884	15.244	0.00%
2018-10-22	0.910	0.870	0.910	0.880	0.910	1,040,000	922,250	0.8868	15.17	14.50	15.17	14.67	15.17	62,388	14.782	1.11%
2018-10-19	0.900	0.870	0.900	0.870	0.910	185,000	168,100	0.9086	15.00	14.50	15.00	14.50	15.17	11,098	15.147	-2.17%
2018-10-18	0.920	0.860	0.920	0.860	0.920	1,260,000	1,133,650	0.8997	15.34	14.34	15.34	14.34	15.34	75,586	14.998	1.10%
2018-10-16	0.910	0.860	0.920	0.850	0.920	750,000	658,150	0.8775	15.17	14.34	15.34	14.17	15.34	44,992	14.628	2.25%
2018-10-15	0.890	0.850	0.890	0.890	0.890	20,000	17,800	0.8900	14.84	14.17	14.84	14.84	14.84	1,200	14.836	-2.20%
2018-10-12	0.910	0.870	0.910	0.800	1.000	1,535,000	1,368,100	0.8913	15.17	14.50	15.17	13.34	16.67	92,083	14.857	4.60%
2018-10-11	0.870	0.820	0.860	0.810	0.870	1,850,000	1,588,050	0.8584	14.50	13.67	14.34	13.50	14.50	110,979	14.309	-2.25%
2018-10-10	0.890	0.850	0.890	0.890	0.890	25,000	22,250	0.8900	14.84	14.17	14.84	14.84	14.84	1,500	14.836	0.00%
2018-10-09	0.890	0.850	0.890	0.850	0.890	1,080,000	948,150	0.8779	14.84	14.17	14.84	14.17	14.84	64,788	14.635	0.00%
2018-10-08	0.890	0.830	0.890	0.890	0.900	45,000	40,200	0.8933	14.84	13.84	14.84	14.84	15.00	2,699	14.892	-1.11%
2018-10-05	0.900	0.850	0.900	0.860	0.900	1,080,000	970,700	0.8988	15.00	14.17	15.00	14.34	15.00	64,788	14.983	0.00%
2018-10-04	0.900	0.840	0.900	0.890	0.950	2,890,000	2,592,250	0.8970	15.00	14.00	15.00	14.84	15.84	173,368	14.952	0.00%
2018-10-03	0.900	0.880	0.900	0.900	0.900	5,000	4,500	0.9000	15.00	14.67	15.00	15.00	15.00	300	15.003	0.00%
2018-10-02	0.900	0.830	0.900	-	-	0	0	-	15.00	13.84	15.00	-	-	0	-	0.00%
2018-09-28	0.900	0.830	0.900	0.800	0.910	410,000	359,750	0.8774	15.00	13.84	15.00	13.34	15.17	24,595	14.627	4.65%
2018-09-27	0.860	0.800	0.860	0.850	0.900	1,195,000	1,055,200	0.8830	14.34	13.34	14.34	14.17	15.00	71,687	14.720	-4.44%
2018-09-26	0.900	0.860	0.900	0.890	0.900	530,000	471,950	0.8905	15.00	14.34	15.00	14.84	15.00	31,794	14.844	-1.10%
2018-09-24	0.910	0.880	0.910	0.880	0.910	180,000	160,350	0.8908	15.17	14.67	15.17	14.67	15.17	10,798	14.850	2.25%
2018-09-21	0.890	0.860	0.900	0.810	0.910	575,000	501,450	0.8721	14.84	14.34	15.00	13.50	15.17	34,494	14.537	-2.20%
2018-09-20	0.910	0.890	0.910	0.900	0.910	1,570,000	1,413,900	0.9006	15.17	14.84	15.17	15.00	15.17	94,182	15.012	1.11%
2018-09-19	0.900	0.880	0.900	0.900	0.900	900,000	810,000	0.9000	15.00	14.67	15.00	15.00	15.00	53,990	15.003	0.00%
2018-09-18	0.900	0.880	0.900	0.900	0.910	1,190,000	1,071,150	0.9001	15.00	14.67	15.00	15.00	15.17	71,387	15.005	-1.10%
2018-09-17	0.910	0.870	0.910	0.890	0.940	570,000	520,850	0.9138	15.17	14.50	15.17	14.84	15.67	34,194	15.232	-3.19%
2018-09-14	0.940	0.890	0.940	0.900	0.970	1,755,000	1,640,200	0.9346	15.67	14.84	15.67	15.00	16.17	105,280	15.579	0.00%
2018-09-13	0.940	0.900	0.940	0.890	0.940	1,205,000	1,094,750	0.9085	15.67	15.00	15.67	14.84	15.67	72,287	15.145	4.44%
2018-09-12	0.900	0.890	0.930	0.870	0.970	2,870,000	2,618,700	0.9124	15.00	14.84	15.50	14.50	16.17	172,168	15.210	-3.23%
2018-09-11	0.930	0.920	0.930	0.930	0.950	4,395,000	4,169,700	0.9487	15.50	15.34	15.50	15.50	15.84	263,651	15.815	-3.12%
2018-09-10	0.960	0.920	0.960	0.960	0.970	860,000	827,600	0.9623	16.00	15.34	16.00	16.00	16.17	51,590	16.042	-1.03%
2018-09-07	0.970	0.930	0.960	0.920	0.990	470,000	456,700	0.9717	16.17	15.50	16.00	15.34	16.50	28,195	16.198	0.00%
2018-09-06	0.970	0.940	0.980	0.920	1.000	6,350,000	5,986,300	0.9427	16.17	15.67	16.34	15.34	16.67	380,929	15.715	3.19%
2018-09-05	0.940	0.910	0.940	0.900	0.960	775,000	719,100	0.9279	15.67	15.17	15.67	15.00	16.00	46,491	15.467	1.08%
2018-09-04	0.930	0.910	0.940	0.910	0.960	1,320,000	1,245,500	0.9436	15.50	15.17	15.67	15.17	16.00	79,185	15.729	-1.06%
2018-09-03	0.940	0.910	0.940	0.910	0.990	4,255,000	3,954,450	0.9294	15.67	15.17	15.67	15.17	16.50	255,253	15.492	-6.00%
2018-08-31	1.000	0.930	1.000	0.880	1.020	4,685,000	4,252,000	0.9076	16.67	15.50	16.67	14.67	17.00	281,048	15.129	13.64%
2018-08-30	0.880	0.860	0.890	0.840	0.930	4,540,000	4,088,700	0.9006	14.67	14.34	14.84	14.00	15.50	272,349	15.013	0.00%
2018-08-29	0.880	0.850	0.880	0.840	0.940	1,045,000	924,400	0.8846	14.67	14.17	14.67	14.00	15.67	62,688	14.746	-6.38%
2018-08-28	0.940	0.890	0.940	0.890	0.960	1,640,000	1,533,850	0.9353	15.67	14.84	15.67	14.84	16.00	98,382	15.591	-2.08%
2018-08-27	0.960	0.940	0.970	0.940	0.970	1,855,000	1,761,450	0.9496	16.00	15.67	16.17	15.67	16.17	111,279	15.829	-2.04%
2018-08-24	0.980	0.950	0.980	0.980	1.000	1,035,000	1,014,750	0.9804	16.34	15.84	16.34	16.34	16.67	62,088	16.344	3.16%
2018-08-23	0.950	0.950	0.960	0.950	0.950	460,000	437,000	0.9500	15.84	15.84	16.00	15.84	15.84	27,595	15.836	-1.04%
2018-08-22	0.960	0.950	0.970	0.950	0.980	245,000	236,050	0.9635	16.00	15.84	16.17	15.84	16.34	14,697	16.061	-4.00%
2018-08-21	1.000	0.950	1.000	0.990	1.010	165,000	165,350	1.0021	16.67	15.84	16.67	16.50	16.84	9,898	16.705	2.04%
2018-08-20	0.980	0.980	1.020	0.980	0.980	540,000	529,200	0.9800	16.34	16.34	17.00	16.34	16.34	32,394	16.336	2.08%
2018-08-17	0.960	0.960	1.010	0.940	1.050	505,000	502,950	0.9959	16.00	16.00	16.84	15.67	17.50	30,294	16.602	-5.88%
2018-08-16	1.020	0.980	1.020	0.970	1.050	1,300,000	1,274,900	0.9807	17.00	16.34	17.00	16.17	17.50	77,985	16.348	3.03%
2018-08-15	0.990	0.990	1.000	0.950	1.020	1,680,000	1,630,400	0.9705	16.50	16.50	16.67	15.84	17.00	100,781	16.178	0.00%
2018-08-14	0.990	0.960	0.990	0.950	0.990	2,175,000	2,090,850	0.9613	16.50	16.00	16.50	15.84	16.50	130,476	16.025	0.00%
2018-08-13	0.990	0.980	0.990	0.970	1.020	1,635,000	1,618,800	0.9901	16.50	16.34	16.50	16.17	17.00	98,082	16.505	-7.48%
2018-08-10	1.070	1.040	1.080	0.980	1.080	510,000	526,500	1.0324	17.84	17.34	18.00	16.34	18.00	30,594	17.209	8.08%
2018-08-09	0.990	0.950	1.000	0.990	1.000	30,000	29,800	0.9933	16.50	15.84	16.67	16.50	16.67	1,800	16.559	1.02%
2018-08-08	0.980	0.950	0.980	0.950	1.020	1,905,000	1,829,850	0.9606	16.34	15.84	16.34	15.84	17.00	114,279	16.012	-2.00%
2018-08-07	1.000	0.950	1.000	0.950	1.000	770,000	739,350	0.9602	16.67	15.84	16.67	15.84	16.67	46,191	16.006	4.17%
2018-08-06	0.960	0.960	0.980	0.950	0.990	2,200,000	2,122,650	0.9648	16.00	16.00	16.34	15.84	16.50	131,975	16.084	-3.03%
2018-08-03	0.990	0.980	0.990	0.970	1.000	2,225,000	2,164,600	0.9729	16.50	16.34	16.50	16.17	16.67	133,475	16.217	-1.98%
2018-08-02	1.010	0.990	1.020	0.970	1.030	3,145,000	3,090,150	0.9826	16.84	16.50	17.00	16.17	17.17	188,665	16.379	-2.88%
2018-08-01	1.040	1.010	1.040	1.050	1.050	65,000	68,250	1.0500	17.34	16.84	17.34	17.50	17.50	3,899	17.503	-0.95%
2018-07-31	1.050	1.020	1.050	1.000	1.100	840,000	884,200	1.0526	17.50	17.00	17.50	16.67	18.34	50,391	17.547	5.00%
2018-07-30	1.000	0.960	1.000	0.940	1.000	960,000	917,350	0.9556	16.67	16.00	16.67	15.67	16.67	57,589	15.929	2.04%
2018-07-27	0.980	0.970	0.980	0.940	1.000	1,255,000	1,242,750	0.9902	16.34	16.17	16.34	15.67	16.67	75,286	16.507	-2.00%
2018-07-26	1.000	1.000	1.020	0.970	1.040	1,365,000	1,378,000	1.0095	16.67	16.67	17.00	16.17	17.34	81,885	16.829	-2.91%
2018-07-25	1.030	1.020	1.040	0.990	1.050	1,705,000	1,763,750	1.0345	17.17	17.00	17.34	16.50	17.50	102,281	17.244	3.00%
2018-07-24	1.000	1.000	1.020	1.000	1.040	1,960,000	1,985,500	1.0130	16.67	16.67	17.00	16.67	17.34	117,578	16.887	0.00%
2018-07-23	1.000	0.980	1.000	0.980	1.090	1,825,000	1,925,900	1.0553	16.67	16.34	16.67	16.34	18.17	109,480	17.591	-7.41%
2018-07-20	1.080	1.070	1.080	1.050	1.150	3,720,000	4,069,950	1.0941	18.00	17.84	18.00	17.50	19.17	223,158	18.238	-0.92%
2018-07-19	1.090	1.110	1.120	0.960	1.130	5,045,000	5,234,400	1.0375	18.17	18.50	18.67	16.00	18.84	302,644	17.296	12.37%
2018-07-18	0.970	0.960	0.980	0.930	0.980	1,610,000	1,521,650	0.9451	16.17	16.00	16.34	15.50	16.34	96,582	15.755	-1.02%
2018-07-17	0.980	0.930	0.980	0.880	1.040	11,685,000	10,897,700	0.9326	16.34	15.50	16.34	14.67	17.34	700,970	15.547	10.11%
2018-07-16	0.890	0.890	0.910	0.880	0.910	5,280,000	4,750,100	0.8996	14.84	14.84	15.17	14.67	15.17	316,741	14.997	-2.20%
2018-07-13	0.910	0.900	0.920	0.880	0.920	18,285,000	16,507,900	0.9028	15.17	15.00	15.34	14.67	15.34	1,096,896	15.050	4.60%
2018-07-12	0.870	0.870	0.900	0.830	0.950	11,990,000	10,233,050	0.8535	14.50	14.50	15.00	13.84	15.84	719,266	14.227	4.82%
2018-07-11	0.830	0.820	0.830	0.800	0.850	5,800,000	4,809,750	0.8293	13.84	13.67	13.84	13.34	14.17	347,935	13.824	0.00%
2018-07-10	0.830	0.830	0.850	0.820	0.860	1,085,000	902,800	0.8321	13.84	13.84	14.17	13.67	14.34	65,088	13.870	1.22%
2018-07-09	0.820	0.820	0.850	0.810	0.860	15,155,000	12,653,500	0.8349	13.67	13.67	14.17	13.50	14.34	909,131	13.918	-3.53%
2018-07-06	0.850	0.820	0.850	0.810	0.860	585,000	486,900	0.8323	14.17	13.67	14.17	13.50	14.34	35,093	13.874	0.00%
2018-07-05	0.850	0.840	0.850	0.830	0.850	510,000	429,600	0.8424	14.17	14.00	14.17	13.84	14.17	30,594	14.042	0.00%
2018-07-04	0.850	0.830	0.850	0.800	0.850	3,850,000	3,160,750	0.8210	14.17	13.84	14.17	13.34	14.17	230,957	13.685	2.41%
2018-07-03	0.830	0.820	0.840	0.820	0.870	10,970,000	9,179,700	0.8368	13.84	13.67	14.00	13.67	14.50	658,078	13.949	3.75%
2018-06-29	0.800	0.790	0.800	0.770	0.820	675,000	535,700	0.7936	13.34	13.17	13.34	12.84	13.67	40,492	13.230	3.90%
2018-06-28	0.770	0.770	0.790	0.770	0.800	255,000	199,550	0.7825	12.84	12.84	13.17	12.84	13.34	15,297	13.045	-3.75%
2018-06-27	0.800	0.800	0.810	0.790	0.820	840,000	676,850	0.8058	13.34	13.34	13.50	13.17	13.67	50,391	13.432	-1.23%
2018-06-26	0.810	0.810	0.840	0.810	0.820	300,000	243,050	0.8102	13.50	13.50	14.00	13.50	13.67	17,997	13.505	-1.22%
2018-06-25	0.820	0.820	0.860	0.820	0.880	8,925,000	7,647,650	0.8569	13.67	13.67	14.34	13.67	14.67	535,400	14.284	-2.38%
2018-06-22	0.840	0.840	0.860	0.830	0.840	255,000	212,950	0.8351	14.00	14.00	14.34	13.84	14.00	15,297	13.921	-1.18%
2018-06-21	0.850	0.840	0.860	0.830	0.880	1,490,000	1,291,800	0.8670	14.17	14.00	14.34	13.84	14.67	89,383	14.452	-3.41%
2018-06-20	0.880	0.870	0.880	0.860	0.910	4,940,000	4,348,250	0.8802	14.67	14.50	14.67	14.34	15.17	296,345	14.673	1.15%
2018-06-19	0.870	0.840	0.870	0.800	0.870	9,920,000	8,185,100	0.8251	14.50	14.00	14.50	13.34	14.50	595,089	13.754	7.41%
2018-06-15	0.810	0.800	0.810	0.790	0.910	7,610,000	6,316,600	0.8300	13.50	13.34	13.50	13.17	15.17	456,515	13.837	-10.00%
2018-06-14	0.900	0.890	0.910	0.890	0.940	1,955,000	1,767,350	0.9040	15.00	14.84	15.17	14.84	15.67	117,278	15.070	1.12%
2018-06-13	0.890	0.890	0.900	0.880	0.930	4,350,000	3,926,650	0.9027	14.84	14.84	15.00	14.67	15.50	260,951	15.047	-8.25%
2018-06-12	0.970	0.960	0.970	0.900	0.980	1,560,000	1,482,000	0.9500	16.17	16.00	16.17	15.00	16.34	93,583	15.836	6.59%
2018-06-11	0.910	0.890	0.910	0.790	0.940	3,250,000	2,924,900	0.9000	15.17	14.84	15.17	13.17	15.67	194,964	15.002	8.33%
2018-06-08	0.840	0.830	0.840	0.780	0.940	6,195,000	5,290,900	0.8541	14.00	13.84	14.00	13.00	15.67	371,631	14.237	0.00%
2018-06-07	0.840	0.830	0.850	0.710	0.860	9,020,000	7,229,250	0.8015	14.00	13.84	14.17	11.84	14.34	541,099	13.360	15.07%
2018-06-06	0.730	0.710	0.730	0.610	0.740	7,795,000	5,259,000	0.6747	12.17	11.84	12.17	10.17	12.34	467,613	11.246	21.67%
2018-06-05	0.600	0.590	0.600	0.570	0.620	6,890,000	4,046,050	0.5872	10.00	9.835	10.00	9.502	10.34	413,323	9.7891	5.26%
2018-06-04	0.570	0.570	0.580	0.560	0.580	1,140,000	659,400	0.5784	9.502	9.502	9.668	9.335	9.668	68,387	9.6421	1.79%
2018-06-01	0.560	0.560	0.570	0.530	0.600	5,445,000	3,102,100	0.5697	9.335	9.335	9.502	8.835	10.00	326,639	9.4970	-6.67%
2018-05-31	0.600	0.580	0.600	0.580	0.610	3,855,000	2,310,400	0.5993	10.00	9.668	10.00	9.668	10.17	231,257	9.9906	-1.64%
2018-05-30	0.610	0.580	0.610	0.580	0.630	5,145,000	3,120,050	0.6064	10.17	9.668	10.17	9.668	10.50	308,643	10.109	0.00%
2018-05-29	0.610	0.600	0.610	0.600	0.650	50,965,000	31,021,700	0.6087	10.17	10.00	10.17	10.00	10.84	3,057,331	10.147	0.00%
2018-05-28	0.610	0.610	0.620	0.600	0.620	16,885,000	10,298,550	0.6099	10.17	10.17	10.34	10.00	10.34	1,012,912	10.167	0.00%
2018-05-25	0.610	0.600	0.610	0.580	0.620	1,580,000	941,950	0.5962	10.17	10.00	10.17	9.668	10.34	94,782	9.9380	0.00%
2018-05-24	0.610	0.590	0.610	0.580	0.660	14,100,000	8,594,400	0.6095	10.17	9.835	10.17	9.668	11.00	845,843	10.161	5.17%
2018-05-23	0.580	0.580	0.590	0.570	0.590	22,800,000	13,228,600	0.5802	9.668	9.668	9.835	9.502	9.835	1,367,746	9.6718	0.00%
2018-05-21	0.580	0.580	0.590	0.550	0.700	53,730,000	33,597,050	0.6253	9.668	9.668	9.835	9.168	11.67	3,223,200	10.424	-3.33%
2018-05-18	0.600	0.590	0.610	0.570	0.610	12,985,000	7,725,550	0.5950	10.00	9.835	10.17	9.502	10.17	778,955	9.9178	-1.64%
2018-05-17	0.610	0.610	0.620	0.530	0.650	23,430,000	13,573,000	0.5793	10.17	10.17	10.34	8.835	10.84	1,405,539	9.6568	15.09%
2018-05-16	0.530	0.530	0.550	0.490	0.600	10,020,000	5,519,000	0.5508	8.835	8.835	9.168	8.168	10.00	601,088	9.1817	7.07%
2018-05-15	0.495	0.490	0.495	0.495	0.510	1,135,000	568,225	0.5006	8.252	8.168	8.252	8.252	8.502	68,087	8.3455	-1.00%
2018-05-14	0.500	0.495	0.510	0.490	0.500	210,000	104,650	0.4983	8.335	8.252	8.502	8.168	8.335	12,598	8.3071	0.00%
2018-05-11	0.500	0.495	0.510	0.500	0.500	235,000	117,500	0.5000	8.335	8.252	8.502	8.335	8.335	14,097	8.3349	-1.96%
2018-05-10	0.510	0.500	0.520	0.485	0.530	855,000	432,325	0.5056	8.502	8.335	8.668	8.085	8.835	51,290	8.4290	0.00%
2018-05-09	0.510	0.510	0.540	0.495	0.530	1,660,000	861,825	0.5192	8.502	8.502	9.002	8.252	8.835	99,581	8.6545	0.00%
2018-05-08	0.510	0.510	0.530	0.500	0.550	485,000	254,650	0.5251	8.502	8.502	8.835	8.335	9.168	29,095	8.7525	-5.56%
2018-05-07	0.540	0.510	0.540	0.470	0.550	3,745,000	1,878,150	0.5015	9.002	8.502	9.002	7.835	9.168	224,658	8.3600	12.50%
2018-05-04	0.480	0.475	0.510	0.470	0.480	80,000	37,700	0.4713	8.001	7.918	8.502	7.835	8.001	4,799	7.8556	2.13%
2018-05-03	0.470	0.465	0.470	0.450	0.480	300,000	140,925	0.4698	7.835	7.751	7.835	7.501	8.001	17,997	7.8306	-2.08%
2018-05-02	0.480	0.475	0.480	0.480	0.495	150,000	72,100	0.4807	8.001	7.918	8.001	8.001	8.252	8,998	8.0126	-4.00%
2018-04-30	0.500	0.480	0.500	0.480	0.500	210,000	102,050	0.4860	8.335	8.001	8.335	8.001	8.335	12,598	8.1007	0.00%
2018-04-27	0.500	0.490	0.500	0.480	0.510	3,295,000	1,631,200	0.4951	8.335	8.168	8.335	8.001	8.502	197,663	8.2524	1.01%
2018-04-26	0.495	0.490	0.495	0.480	0.500	5,260,000	2,605,525	0.4953	8.252	8.168	8.252	8.001	8.335	315,541	8.2573	0.00%
2018-04-25	0.495	0.495	0.500	0.495	0.520	16,390,000	8,144,100	0.4969	8.252	8.252	8.335	8.252	8.668	983,217	8.2831	0.00%
2018-04-24	0.495	0.495	0.500	0.495	0.570	3,050,000	1,601,700	0.5251	8.252	8.252	8.335	8.252	9.502	182,966	8.7541	-10.00%
2018-04-23	0.550	0.530	0.550	0.530	0.550	50,000	27,000	0.5400	9.168	8.835	9.168	8.835	9.168	2,999	9.0017	3.77%
2018-04-20	0.530	0.530	0.540	0.530	0.550	3,730,000	2,003,250	0.5371	8.835	8.835	9.002	8.835	9.168	223,758	8.9527	-1.85%
2018-04-19	0.540	0.540	0.550	0.510	0.540	2,740,000	1,459,950	0.5328	9.002	9.002	9.168	8.502	9.002	164,369	8.8821	3.85%
2018-04-18	0.520	0.520	0.540	0.500	0.580	4,995,000	2,622,000	0.5249	8.668	8.668	9.002	8.335	9.668	299,644	8.7504	-5.45%
2018-04-17	0.550	0.530	0.550	0.430	0.550	8,020,000	4,134,050	0.5155	9.168	8.835	9.168	7.168	9.168	481,111	8.5927	27.91%
2018-04-16	0.430	0.400	0.430	0.400	0.430	355,000	148,975	0.4196	7.168	6.668	7.168	6.668	7.168	21,296	6.9954	0.00%
2018-04-13	0.430	0.400	0.430	0.430	0.430	50,000	21,500	0.4300	7.168	6.668	7.168	7.168	7.168	2,999	7.1680	7.50%
2018-04-12	0.400	0.400	0.425	0.390	0.400	165,000	65,650	0.3979	6.668	6.668	7.085	6.501	6.668	9,898	6.6325	3.90%
2018-04-11	0.385	0.380	0.400	0.370	0.390	800,000	304,500	0.3806	6.418	6.335	6.668	6.168	6.501	47,991	6.3449	-1.28%
2018-04-10	0.390	0.385	0.405	0.375	0.390	1,855,000	700,250	0.3775	6.501	6.418	6.751	6.251	6.501	111,279	6.2927	-2.50%
2018-04-09	0.400	0.400	0.415	0.400	0.415	475,000	192,525	0.4053	6.668	6.668	6.918	6.668	6.918	28,495	6.7565	-10.11%
2018-04-06	0.445	0.415	0.445	-	-	0	0	-	7.418	6.918	7.418	-	-	0	-	0.00%
2018-04-04	0.445	0.445	0.460	0.430	0.460	365,000	164,625	0.4510	7.418	7.418	7.668	7.168	7.668	21,896	7.5185	-3.26%
2018-04-03	0.460	0.460	0.475	0.445	0.460	550,000	250,100	0.4547	7.668	7.668	7.918	7.418	7.668	32,994	7.5802	-3.16%
2018-03-29	0.475	0.460	0.475	0.450	0.495	19,985,000	9,441,150	0.4724	7.918	7.668	7.918	7.501	8.252	1,198,877	7.8750	3.26%
2018-03-28	0.460	0.450	0.470	0.450	0.475	900,000	415,425	0.4616	7.668	7.501	7.835	7.501	7.918	53,990	7.6945	2.22%
2018-03-27	0.450	0.430	0.465	0.420	0.470	920,000	411,900	0.4477	7.501	7.168	7.751	7.001	7.835	55,190	7.4633	7.14%
2018-03-26	0.420	0.415	0.420	0.405	0.420	160,000	66,550	0.4159	7.001	6.918	7.001	6.751	7.001	9,598	6.9336	1.20%
2018-03-23	0.415	0.400	0.415	0.390	0.420	1,255,000	519,175	0.4137	6.918	6.668	6.918	6.501	7.001	75,286	6.8960	-1.19%
2018-03-22	0.420	0.420	0.435	0.410	0.425	1,015,000	424,475	0.4182	7.001	7.001	7.251	6.835	7.085	60,889	6.9713	-2.33%
2018-03-21	0.430	0.420	0.435	0.415	0.430	115,000	48,475	0.4215	7.168	7.001	7.251	6.918	7.168	6,899	7.0267	-1.15%
2018-03-20	0.435	0.415	0.440	0.415	0.445	4,120,000	1,790,100	0.4345	7.251	6.918	7.335	6.918	7.418	247,154	7.2429	-1.14%
2018-03-19	0.440	0.435	0.445	0.440	0.445	120,000	52,925	0.4410	7.335	7.251	7.418	7.335	7.418	7,199	7.3521	-1.12%
2018-03-16	0.445	0.435	0.450	0.435	0.450	500,000	222,800	0.4456	7.418	7.251	7.501	7.251	7.501	29,994	7.4280	0.00%
2018-03-15	0.445	0.430	0.445	0.415	0.465	475,000	212,075	0.4465	7.418	7.168	7.418	6.918	7.751	28,495	7.4426	5.95%
2018-03-14	0.420	0.420	0.430	0.420	0.420	1,035,000	434,700	0.4200	7.001	7.001	7.168	7.001	7.001	62,088	7.0013	-1.18%
2018-03-13	0.425	0.420	0.425	0.425	0.450	845,000	365,025	0.4320	7.085	7.001	7.085	7.085	7.501	50,691	7.2010	-1.16%
2018-03-12	0.430	0.430	0.435	0.430	0.470	2,280,000	1,037,225	0.4549	7.168	7.168	7.251	7.168	7.835	136,775	7.5835	-8.51%
2018-03-09	0.470	0.460	0.470	0.450	0.485	630,000	294,575	0.4676	7.835	7.668	7.835	7.501	8.085	37,793	7.7944	2.17%
2018-03-08	0.460	0.460	0.465	0.445	0.465	905,000	415,550	0.4592	7.668	7.668	7.751	7.418	7.751	54,290	7.6543	-1.08%
2018-03-07	0.465	0.460	0.475	0.430	0.510	8,245,000	3,980,875	0.4828	7.751	7.668	7.918	7.168	8.502	494,608	8.0485	2.20%
2018-03-06	0.455	0.450	0.465	0.340	0.520	21,090,000	9,773,050	0.4634	7.585	7.501	7.751	5.668	8.668	1,265,165	7.7247	31.88%
2018-03-05	0.345	0.340	0.350	0.330	0.380	620,000	216,850	0.3498	5.751	5.668	5.834	5.501	6.335	37,193	5.8304	-8.00%
2018-03-02	0.375	0.355	0.375	0.320	0.385	2,310,000	858,300	0.3716	6.251	5.918	6.251	5.334	6.418	138,574	6.1938	1.35%
2018-03-01	0.370	0.340	0.370	0.335	0.395	1,090,000	403,875	0.3705	6.168	5.668	6.168	5.584	6.585	65,388	6.1766	5.71%
2018-02-28	0.350	0.320	0.350	0.320	0.355	165,000	55,950	0.3391	5.834	5.334	5.834	5.334	5.918	9,898	5.6526	6.06%
2018-02-27	0.330	0.330	0.335	0.330	0.340	120,000	40,700	0.3392	5.501	5.501	5.584	5.501	5.668	7,199	5.6538	-2.94%
2018-02-26	0.340	0.325	0.350	0.340	0.340	125,000	42,500	0.3400	5.668	5.418	5.834	5.668	5.668	7,499	5.6677	0.00%
2018-02-23	0.340	0.325	0.340	0.320	0.340	580,000	190,050	0.3277	5.668	5.418	5.668	5.334	5.668	34,794	5.4622	0.00%
2018-02-22	0.340	0.315	0.340	0.310	0.340	620,000	199,475	0.3217	5.668	5.251	5.668	5.168	5.668	37,193	5.3632	-1.45%
2018-02-21	0.345	0.315	0.345	0.315	0.345	90,000	29,450	0.3272	5.751	5.251	5.751	5.251	5.751	5,399	5.4547	9.52%
2018-02-20	0.315	0.320	0.345	0.310	0.395	425,000	146,800	0.3454	5.251	5.334	5.751	5.168	6.585	25,495	5.7579	-4.55%
2018-02-15	0.330	0.315	0.335	0.310	0.350	305,000	103,300	0.3387	5.501	5.251	5.584	5.168	5.834	18,297	5.6459	10.00%
2018-02-14	0.300	0.300	0.320	0.300	0.300	20,000	6,000	0.3000	5.001	5.001	5.334	5.001	5.001	1,200	5.0009	0.00%
2018-02-13	0.300	0.280	0.315	0.300	0.330	130,000	41,150	0.3165	5.001	4.668	5.251	5.001	5.501	7,799	5.2766	1.69%
2018-02-12	0.295	0.285	0.320	0.295	0.300	160,000	47,850	0.2991	4.918	4.751	5.334	4.918	5.001	9,598	4.9853	-1.67%
2018-02-09	0.300	0.300	0.315	0.265	0.300	1,360,000	392,675	0.2887	5.001	5.001	5.251	4.417	5.001	81,585	4.8131	0.00%
2018-02-08	0.300	0.305	0.315	0.275	0.295	90,000	25,225	0.2803	5.001	5.084	5.251	4.584	4.918	5,399	4.6722	3.45%
2018-02-07	0.290	0.290	0.320	0.290	0.305	395,000	115,450	0.2923	4.834	4.834	5.334	4.834	5.084	23,696	4.8722	-1.69%
2018-02-06	0.295	0.295	0.325	0.295	0.310	795,000	239,350	0.3011	4.918	4.918	5.418	4.918	5.168	47,691	5.0188	-9.23%
2018-02-05	0.325	0.325	0.335	0.315	0.330	260,000	83,125	0.3197	5.418	5.418	5.584	5.251	5.501	15,597	5.3295	3.17%
2018-02-02	0.315	0.315	0.335	0.310	0.335	95,000	31,100	0.3274	5.251	5.251	5.584	5.168	5.584	5,699	5.4572	-5.97%
2018-02-01	0.335	0.320	0.340	0.330	0.335	80,000	26,650	0.3331	5.584	5.334	5.668	5.501	5.584	4,799	5.5531	4.69%
2018-01-31	0.320	0.295	0.320	0.320	0.320	100,000	32,000	0.3200	5.334	4.918	5.334	5.334	5.334	5,999	5.3343	0.00%
2018-01-30	0.320	0.315	0.320	0.305	0.325	610,000	192,875	0.3162	5.334	5.251	5.334	5.084	5.418	36,593	5.2708	-3.03%
2018-01-29	0.330	0.325	0.335	0.325	0.345	605,000	198,525	0.3281	5.501	5.418	5.584	5.418	5.751	36,293	5.4700	-2.94%
2018-01-26	0.340	0.340	0.345	0.340	0.355	450,000	153,175	0.3404	5.668	5.668	5.751	5.668	5.918	26,995	5.6742	-4.23%
2018-01-25	0.355	0.345	0.355	0.345	0.370	165,000	58,950	0.3573	5.918	5.751	5.918	5.751	6.168	9,898	5.9557	-6.58%
2018-01-24	0.380	0.365	0.390	0.380	0.400	970,000	379,950	0.3917	6.335	6.084	6.501	6.335	6.668	58,189	6.5296	0.00%
2018-01-23	0.380	0.370	0.380	0.360	0.380	500,000	187,500	0.3750	6.335	6.168	6.335	6.001	6.335	29,994	6.2512	-1.30%
2018-01-22	0.385	0.360	0.385	0.335	0.395	2,220,000	830,250	0.3740	6.418	6.001	6.418	5.584	6.585	133,175	6.2343	11.59%
2018-01-19	0.345	0.340	0.345	0.325	0.355	990,000	337,525	0.3409	5.751	5.668	5.751	5.418	5.918	59,389	5.6833	6.15%
2018-01-18	0.325	0.320	0.325	0.325	0.335	310,000	101,850	0.3285	5.418	5.334	5.418	5.418	5.584	18,597	5.4768	1.56%
2018-01-17	0.320	0.320	0.325	0.315	0.330	635,000	204,550	0.3221	5.334	5.334	5.418	5.251	5.501	38,093	5.3698	-3.03%
2018-01-16	0.330	0.330	0.335	0.320	0.335	395,000	129,550	0.3280	5.501	5.501	5.584	5.334	5.584	23,696	5.4673	1.54%
2018-01-15	0.325	0.325	0.330	0.320	0.350	845,000	278,700	0.3298	5.418	5.418	5.501	5.334	5.834	50,691	5.4981	-7.14%
2018-01-12	0.350	0.345	0.355	0.325	0.385	2,555,000	913,350	0.3575	5.834	5.751	5.918	5.418	6.418	153,271	5.9590	6.06%
2018-01-11	0.330	0.325	0.330	0.315	0.335	360,000	117,500	0.3264	5.501	5.418	5.501	5.251	5.584	21,596	5.4408	1.54%
2018-01-10	0.325	0.315	0.330	0.315	0.330	200,000	64,375	0.3219	5.418	5.251	5.501	5.251	5.501	11,998	5.3656	-1.52%
2018-01-09	0.330	0.320	0.335	0.315	0.340	385,000	129,025	0.3351	5.501	5.334	5.584	5.251	5.668	23,096	5.5865	0.00%
2018-01-08	0.330	0.325	0.330	0.320	0.340	285,000	95,875	0.3364	5.501	5.418	5.501	5.334	5.668	17,097	5.6078	0.00%
2018-01-05	0.330	0.320	0.330	0.305	0.335	500,000	159,900	0.3198	5.501	5.334	5.501	5.084	5.584	29,994	5.3310	3.13%
2018-01-04	0.320	0.305	0.330	0.305	0.320	365,000	113,350	0.3105	5.334	5.084	5.501	5.084	5.334	21,896	5.1768	0.00%
2018-01-03	0.320	0.315	0.330	0.320	0.335	1,215,000	398,825	0.3283	5.334	5.251	5.501	5.334	5.584	72,886	5.4719	3.23%
2018-01-02	0.310	0.300	0.310	0.300	0.310	115,000	34,550	0.3004	5.168	5.001	5.168	5.001	5.168	6,899	5.0082	3.33%
2017-12-29	0.300	0.290	0.300	0.270	0.305	695,000	202,125	0.2908	5.001	4.834	5.001	4.501	5.084	41,692	4.8480	3.45%
2017-12-28	0.290	0.290	0.295	0.290	0.305	575,000	171,050	0.2975	4.834	4.834	4.918	4.834	5.084	34,494	4.9589	-7.94%
2017-12-27	0.315	0.315	0.320	0.310	0.330	340,000	109,675	0.3226	5.251	5.251	5.334	5.168	5.501	20,396	5.3772	0.00%
2017-12-22	0.315	0.310	0.315	0.295	0.315	155,000	47,425	0.3060	5.251	5.168	5.251	4.918	5.251	9,298	5.1004	1.61%
2017-12-21	0.310	0.310	0.315	0.305	0.310	685,000	210,675	0.3076	5.168	5.168	5.251	5.084	5.168	41,092	5.1269	-3.12%
2017-12-20	0.320	0.305	0.325	0.320	0.320	220,000	70,400	0.3200	5.334	5.084	5.418	5.334	5.334	13,198	5.3343	0.00%
2017-12-19	0.320	0.320	0.330	0.320	0.330	175,000	57,075	0.3261	5.334	5.334	5.501	5.334	5.501	10,498	5.4367	-3.03%
2017-12-18	0.330	0.320	0.345	0.320	0.365	1,425,000	475,725	0.3338	5.501	5.334	5.751	5.334	6.084	85,484	5.5651	-1.49%
2017-12-15	0.335	0.325	0.340	0.315	0.340	970,000	322,300	0.3323	5.584	5.418	5.668	5.251	5.668	58,189	5.5388	0.00%
2017-12-14	0.335	0.330	0.335	0.330	0.370	5,095,000	1,819,400	0.3571	5.584	5.501	5.584	5.501	6.168	305,643	5.9527	-6.94%
2017-12-13	0.360	0.350	0.365	0.350	0.375	2,530,000	912,050	0.3605	6.001	5.834	6.084	5.834	6.251	151,772	6.0094	0.00%
2017-12-12	0.360	0.350	0.360	0.350	0.365	1,900,000	681,675	0.3588	6.001	5.834	6.001	5.834	6.084	113,979	5.9807	-1.37%
2017-12-11	0.365	0.355	0.365	0.340	0.380	3,095,000	1,127,475	0.3643	6.084	5.918	6.084	5.668	6.335	185,665	6.0726	-1.35%
2017-12-08	0.370	0.365	0.370	0.360	0.370	1,175,000	428,850	0.3650	6.168	6.084	6.168	6.001	6.168	70,487	6.0841	0.00%
2017-12-07	0.370	0.360	0.370	0.355	0.395	4,645,000	1,740,850	0.3748	6.168	6.001	6.168	5.918	6.585	278,648	6.2475	0.00%
2017-12-06	0.370	0.365	0.370	0.350	0.385	4,530,000	1,711,425	0.3778	6.168	6.084	6.168	5.834	6.418	271,749	6.2978	-2.63%
2017-12-05	0.380	0.380	0.390	0.380	0.395	3,290,000	1,291,250	0.3925	6.335	6.335	6.501	6.335	6.585	197,363	6.5425	-3.80%
2017-12-04	0.395	0.385	0.395	0.390	0.410	5,055,000	2,013,550	0.3983	6.585	6.418	6.585	6.501	6.835	303,244	6.6400	1.28%
2017-12-01	0.390	0.390	0.395	0.380	0.410	945,000	376,350	0.3983	6.501	6.501	6.585	6.335	6.835	56,689	6.6388	1.30%
2017-11-30	0.385	0.380	0.385	0.380	0.405	1,515,000	587,375	0.3877	6.418	6.335	6.418	6.335	6.751	90,883	6.4630	-4.94%
2017-11-29	0.405	0.395	0.405	0.400	0.425	11,870,000	4,913,500	0.4139	6.751	6.585	6.751	6.668	7.085	712,068	6.9003	-2.41%
2017-11-28	0.415	0.405	0.415	0.400	0.440	9,260,000	3,924,500	0.4238	6.918	6.751	6.918	6.668	7.335	555,497	7.0648	-6.74%
2017-11-27	0.445	0.435	0.445	0.420	0.475	12,840,000	5,894,475	0.4591	7.418	7.251	7.418	7.001	7.918	770,257	7.6526	0.00%
2017-11-24	0.445	0.435	0.450	0.415	0.470	5,180,000	2,309,050	0.4458	7.418	7.251	7.501	6.918	7.835	310,742	7.4308	4.71%
2017-11-23	0.425	0.410	0.425	0.415	0.440	1,325,000	570,800	0.4308	7.085	6.835	7.085	6.918	7.335	79,485	7.1812	0.00%
2017-11-22	0.425	0.410	0.435	0.405	0.455	4,710,000	1,996,375	0.4239	7.085	6.835	7.251	6.751	7.585	282,547	7.0656	-1.16%
2017-11-21	0.430	0.430	0.445	0.425	0.465	2,875,000	1,284,100	0.4466	7.168	7.168	7.418	7.085	7.751	172,468	7.4454	-4.44%
2017-11-20	0.450	0.440	0.455	0.440	0.480	7,955,000	3,684,900	0.4632	7.501	7.335	7.585	7.335	8.001	477,211	7.7217	-2.17%
2017-11-17	0.460	0.465	0.475	0.440	0.510	8,910,000	4,200,225	0.4714	7.668	7.751	7.918	7.335	8.502	534,501	7.8582	-7.07%
2017-11-16	0.495	0.495	0.500	0.365	0.520	19,835,000	9,050,375	0.4563	8.252	8.252	8.335	6.084	8.668	1,189,879	7.6061	30.26%
2017-11-15	0.380	0.375	0.380	0.375	0.400	8,765,000	3,406,250	0.3886	6.335	6.251	6.335	6.251	6.668	525,802	6.4782	-3.80%
2017-11-14	0.395	0.385	0.390	0.385	0.430	4,835,000	1,950,050	0.4033	6.585	6.418	6.501	6.418	7.168	290,046	6.7232	-4.82%
2017-11-13	0.415	0.410	0.415	0.405	0.460	5,415,000	2,300,375	0.4248	6.918	6.835	6.918	6.751	7.668	324,840	7.0816	-5.68%
2017-11-10	0.440	0.435	0.440	0.430	0.485	3,460,000	1,587,150	0.4587	7.335	7.251	7.335	7.168	8.085	207,561	7.6467	-9.28%
2017-11-09	0.485	0.475	0.485	0.475	0.510	6,850,000	3,363,325	0.4910	8.085	7.918	8.085	7.918	8.502	410,924	8.1848	0.00%
2017-11-08	0.485	0.480	0.485	0.475	0.530	6,545,000	3,253,950	0.4972	8.085	8.001	8.085	7.918	8.835	392,627	8.2876	-8.49%
2017-11-07	0.530	0.520	0.530	0.520	0.550	6,860,000	3,668,350	0.5347	8.835	8.668	8.835	8.668	9.168	411,523	8.9141	-5.36%
2017-11-06	0.560	0.540	0.560	0.530	0.570	6,060,000	3,363,950	0.5551	9.335	9.002	9.335	8.835	9.502	363,532	9.2535	0.00%
2017-11-03	0.560	0.550	0.560	0.540	0.600	14,310,000	8,142,750	0.5690	9.335	9.168	9.335	9.002	10.00	858,440	9.4855	0.00%
2017-11-02	0.560	0.550	0.560	0.540	0.580	12,125,000	6,834,250	0.5636	9.335	9.168	9.335	9.002	9.668	727,365	9.3959	3.70%
2017-11-01	0.540	0.530	0.540	0.530	0.600	5,325,000	3,017,550	0.5667	9.002	8.835	9.002	8.835	10.00	319,441	9.4464	-8.47%
2017-10-31	0.590	0.580	0.590	0.580	0.650	13,980,000	8,357,350	0.5978	9.835	9.668	9.835	9.668	10.84	838,644	9.9653	-3.28%
2017-10-30	0.610	0.590	0.610	0.580	0.640	8,435,000	5,103,650	0.6051	10.17	9.835	10.17	9.668	10.67	506,006	10.086	0.00%
2017-10-27	0.610	0.600	0.610	0.590	0.670	17,855,000	10,975,650	0.6147	10.17	10.00	10.17	9.835	11.17	1,071,101	10.247	-4.69%
2017-10-26	0.640	0.630	0.640	0.620	0.720	21,420,000	14,088,750	0.6577	10.67	10.50	10.67	10.34	12.00	1,284,961	10.964	-8.57%
2017-10-25	0.700	0.700	0.710	0.660	0.740	13,225,000	9,303,950	0.7035	11.67	11.67	11.84	11.00	12.34	793,352	11.727	6.06%
2017-10-24	0.660	0.650	0.670	0.640	0.900	42,770,000	31,782,100	0.7431	11.00	10.84	11.17	10.67	15.00	2,565,723	12.387	-24.14%
2017-10-23	0.870	0.860	0.870	0.800	1.200	32,150,000	31,863,150	0.9911	14.50	14.34	14.50	13.34	20.00	1,928,641	16.521	-23.68%
2017-10-20	1.140	1.120	1.150	1.110	1.200	3,265,000	3,776,400	1.1566	19.00	18.67	19.17	18.50	20.00	195,864	19.281	1.79%
2017-10-19	1.120	1.100	1.130	1.100	1.190	5,560,000	6,365,050	1.1448	18.67	18.34	18.84	18.34	19.84	333,538	19.083	1.82%
2017-10-18	1.100	1.100	1.120	1.100	1.310	8,745,000	10,723,150	1.2262	18.34	18.34	18.67	18.34	21.84	524,602	20.441	-11.29%
2017-10-17	1.240	1.230	1.240	1.050	1.250	13,145,000	15,277,500	1.1622	20.67	20.50	20.67	17.50	20.84	788,553	19.374	15.89%
2017-10-16	1.070	1.050	1.070	1.030	1.120	7,765,000	8,388,700	1.0803	17.84	17.50	17.84	17.17	18.67	465,813	18.009	-1.83%
2017-10-13	1.090	1.080	1.090	0.970	1.170	24,265,000	26,245,600	1.0816	18.17	18.00	18.17	16.17	19.50	1,455,629	18.030	12.37%
2017-10-12	0.970	0.960	0.970	0.850	0.980	12,595,000	11,553,450	0.9173	16.17	16.00	16.17	14.17	16.34	755,559	15.291	10.23%
2017-10-11	0.880	0.870	0.880	0.800	1.000	19,155,000	17,151,450	0.8954	14.67	14.50	14.67	13.34	16.67	1,149,086	14.926	-8.33%
2017-10-10	0.960	0.950	0.960	0.800	1.010	22,620,000	20,822,900	0.9206	16.00	15.84	16.00	13.34	16.84	1,356,948	15.345	12.94%
2017-10-09	0.850	0.840	0.860	0.670	0.850	13,215,000	9,761,800	0.7387	14.17	14.00	14.34	11.17	14.17	792,753	12.314	18.06%
2017-10-06	0.720	0.710	0.720	0.690	0.790	17,900,000	12,927,650	0.7222	12.00	11.84	12.00	11.50	13.17	1,073,800	12.039	-2.70%
2017-10-04	0.740	0.730	0.740	0.680	0.760	17,935,000	13,138,300	0.7326	12.34	12.17	12.34	11.34	12.67	1,075,900	12.211	2.78%
2017-10-03	0.720	0.720	0.730	0.680	0.950	30,670,000	23,791,950	0.7757	12.00	12.00	12.17	11.34	15.84	1,839,858	12.931	-18.18%
2017-09-29	0.880	0.860	0.880	0.830	0.930	19,450,000	17,088,950	0.8786	14.67	14.34	14.67	13.84	15.50	1,166,783	14.646	7.32%
2017-09-28	0.820	0.810	0.830	0.710	1.020	56,065,000	50,088,500	0.8934	13.67	13.50	13.84	11.84	17.00	3,363,274	14.893	13.89%
2017-09-27	0.720	0.700	0.720	0.540	0.800	36,445,000	23,636,700	0.6486	12.00	11.67	12.00	9.002	13.34	2,186,293	10.811	24.14%
2017-09-26	0.580	0.580	0.590	0.510	0.600	19,235,000	10,794,350	0.5612	9.668	9.668	9.835	8.502	10.00	1,153,885	9.3548	13.73%
2017-09-25	0.510	0.500	0.510	0.480	0.520	11,140,000	5,486,400	0.4925	8.502	8.335	8.502	8.001	8.668	668,276	8.2098	0.00%
2017-09-22	0.510	0.500	0.510	0.495	0.610	152,640,000	85,856,700	0.5625	8.502	8.335	8.502	8.252	10.17	9,156,697	9.3764