Jinhai Medical Technology Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02225	2017-10-17			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	2.000	1.980	2.000	1.970	2.020	2,825,000	5,648,300	1.9994	2.000	1.980	2.000	1.970	2.020	2,825,000	1.9994	-0.99%
2026-02-03	0	2.020	1.990	2.020	1.940	2.030	1,895,000	3,759,675	1.9840	2.020	1.990	2.020	1.940	2.030	1,895,000	1.9840	2.02%
2026-02-02	0	1.980	1.950	1.980	1.900	2.090	4,220,000	8,373,050	1.9841	1.980	1.950	1.980	1.900	2.090	4,220,000	1.9841	-5.26%
2026-01-30	0	2.090	2.060	2.090	1.970	2.130	9,655,000	20,000,900	2.0716	2.090	2.060	2.090	1.970	2.130	9,655,000	2.0716	3.98%
2026-01-29	0	2.010	1.990	2.010	2.000	2.100	4,350,000	8,865,000	2.0379	2.010	1.990	2.010	2.000	2.100	4,350,000	2.0379	0.50%
2026-01-28	0	2.000	1.980	2.000	1.900	2.140	19,048,000	37,756,260	1.9822	2.000	1.980	2.000	1.900	2.140	19,048,000	1.9822	6.38%
2026-01-27	0	1.880	1.880	1.910	1.820	1.970	8,685,000	16,390,675	1.8872	1.880	1.880	1.910	1.820	1.970	8,685,000	1.8872	-4.08%
2026-01-26	0	1.960	1.960	1.970	1.890	1.990	8,715,000	17,028,750	1.9540	1.960	1.960	1.970	1.890	1.990	8,715,000	1.9540	3.16%
2026-01-23	0	1.900	1.880	1.900	1.770	1.910	12,305,000	22,845,898	1.8566	1.900	1.880	1.900	1.770	1.910	12,305,000	1.8566	2.15%
2026-01-22	0	1.860	1.860	1.870	1.850	1.900	8,750,000	16,430,300	1.8777	1.860	1.860	1.870	1.850	1.900	8,750,000	1.8777	0.54%
2026-01-21	0	1.850	1.840	1.850	1.680	1.860	15,344,000	27,375,300	1.7841	1.850	1.840	1.850	1.680	1.860	15,344,000	1.7841	10.12%
2026-01-20	0	1.680	1.670	1.680	1.650	1.690	7,432,070	12,439,748	1.6738	1.680	1.670	1.680	1.650	1.690	7,432,070	1.6738	1.20%
2026-01-19	0	1.660	1.660	1.670	1.600	1.670	31,153,569	51,385,523	1.6494	1.660	1.660	1.670	1.600	1.670	31,153,569	1.6494	3.75%
2026-01-16	0	1.600	1.580	1.600	1.560	1.620	26,800,000	42,860,550	1.5993	1.600	1.580	1.600	1.560	1.620	26,800,000	1.5993	3.23%
2026-01-15	0	1.550	1.530	1.550	1.480	1.580	20,523,113	31,174,444	1.5190	1.550	1.530	1.550	1.480	1.580	20,523,113	1.5190	0.00%
2026-01-14	0	1.550	1.540	1.550	1.370	1.570	62,460,000	93,079,050	1.4902	1.550	1.540	1.550	1.370	1.570	62,460,000	1.4902	3.33%
2026-01-13	0	1.500	1.450	1.500	1.440	1.530	3,420,861	5,089,348	1.4877	1.500	1.450	1.500	1.440	1.530	3,420,861	1.4877	4.17%
2026-01-09	0	1.440	1.410	1.440	1.400	1.580	8,980,000	13,224,650	1.4727	1.440	1.410	1.440	1.400	1.580	8,980,000	1.4727	-3.36%
2026-01-08	0	1.490	1.470	1.490	1.420	1.500	3,287,747	4,797,338	1.4592	1.490	1.470	1.490	1.420	1.500	3,287,747	1.4592	4.20%
2026-01-07	0	1.430	1.430	1.440	1.420	1.510	6,320,000	9,232,200	1.4608	1.430	1.430	1.440	1.420	1.510	6,320,000	1.4608	4.38%
2026-01-06	0	1.370	1.370	1.380	1.270	1.380	4,635,000	6,195,450	1.3367	1.370	1.370	1.380	1.270	1.380	4,635,000	1.3367	6.20%
2026-01-05	0	1.290	1.280	1.290	1.240	1.320	5,620,000	7,264,550	1.2926	1.290	1.280	1.290	1.240	1.320	5,620,000	1.2926	3.20%
2025-12-31	0	1.250	1.220	1.250	1.200	1.250	3,135,000	3,831,150	1.2221	1.250	1.220	1.250	1.200	1.250	3,135,000	1.2221	2.46%
2025-12-30	0	1.220	1.200	1.220	1.200	1.240	2,875,000	3,502,250	1.2182	1.220	1.200	1.220	1.200	1.240	2,875,000	1.2182	0.00%
2025-12-29	0	1.220	1.200	1.220	1.200	1.240	2,825,000	3,427,200	1.2132	1.220	1.200	1.220	1.200	1.240	2,825,000	1.2132	0.83%
2025-12-24	0	1.210	1.190	1.210	1.170	1.210	2,765,000	3,295,100	1.1917	1.210	1.190	1.210	1.170	1.210	2,765,000	1.1917	3.42%
2025-12-23	0	1.170	1.160	1.180	1.170	1.210	3,130,000	3,715,500	1.1871	1.170	1.160	1.180	1.170	1.210	3,130,000	1.1871	-0.85%
2025-12-22	0	1.180	1.160	1.180	1.150	1.180	2,715,000	3,177,400	1.1703	1.180	1.160	1.180	1.150	1.180	2,715,000	1.1703	-1.67%
2025-12-19	0	1.200	1.190	1.210	1.170	1.220	2,660,000	3,186,900	1.1981	1.200	1.190	1.210	1.170	1.220	2,660,000	1.1981	0.84%
2025-12-18	0	1.190	1.190	1.200	1.050	1.250	5,685,000	6,571,700	1.1560	1.190	1.190	1.200	1.050	1.250	5,685,000	1.1560	5.31%
2025-12-17	0	1.130	1.130	1.150	1.130	1.190	2,745,000	3,196,750	1.1646	1.130	1.130	1.150	1.130	1.190	2,745,000	1.1646	-5.04%
2025-12-16	0	1.190	1.170	1.190	1.170	1.230	2,720,000	3,262,950	1.1996	1.190	1.170	1.190	1.170	1.230	2,720,000	1.1996	-1.65%
2025-12-15	0	1.210	1.210	1.220	1.200	1.240	2,810,000	3,454,050	1.2292	1.210	1.210	1.220	1.200	1.240	2,810,000	1.2292	0.83%
2025-12-12	0	1.200	1.200	1.210	1.190	1.270	6,115,000	7,599,750	1.2428	1.200	1.200	1.210	1.190	1.270	6,115,000	1.2428	0.84%
2025-12-11	0	1.190	1.180	1.190	1.180	1.240	3,190,000	3,874,750	1.2147	1.190	1.180	1.190	1.180	1.240	3,190,000	1.2147	-4.03%
2025-12-10	0	1.240	1.220	1.240	1.220	1.270	2,695,000	3,350,400	1.2432	1.240	1.220	1.240	1.220	1.270	2,695,000	1.2432	0.00%
2025-12-09	0	1.240	1.210	1.240	1.210	1.250	2,990,000	3,709,300	1.2406	1.240	1.210	1.240	1.210	1.250	2,990,000	1.2406	0.81%
2025-12-08	0	1.230	1.230	1.240	1.210	1.270	3,191,000	3,982,310	1.2480	1.230	1.230	1.240	1.210	1.270	3,191,000	1.2480	1.65%
2025-12-05	0	1.210	1.180	1.210	1.170	1.230	8,520,000	10,036,000	1.1779	1.210	1.180	1.210	1.170	1.230	8,520,000	1.1779	3.42%
2025-12-04	0	1.170	1.170	1.180	1.140	1.230	2,665,000	3,158,350	1.1851	1.170	1.170	1.180	1.140	1.230	2,665,000	1.1851	0.86%
2025-12-03	0	1.160	1.160	1.170	1.160	1.210	2,705,000	3,159,550	1.1680	1.160	1.160	1.170	1.160	1.210	2,705,000	1.1680	-2.52%
2025-12-02	0	1.190	1.180	1.200	1.180	1.220	2,720,000	3,235,400	1.1895	1.190	1.180	1.200	1.180	1.220	2,720,000	1.1895	-2.46%
2025-12-01	0	1.220	1.200	1.220	1.180	1.240	2,785,000	3,379,950	1.2136	1.220	1.200	1.220	1.180	1.240	2,785,000	1.2136	0.83%
2025-11-28	0	1.210	1.200	1.210	1.190	1.230	3,530,000	4,251,200	1.2043	1.210	1.200	1.210	1.190	1.230	3,530,000	1.2043	-0.82%
2025-11-27	0	1.220	1.200	1.220	1.180	1.240	2,700,000	3,244,700	1.2017	1.220	1.200	1.220	1.180	1.240	2,700,000	1.2017	0.00%
2025-11-26	0	1.220	1.170	1.220	1.150	1.220	4,525,000	5,360,050	1.1845	1.220	1.170	1.220	1.150	1.220	4,525,000	1.1845	1.67%
2025-11-25	0	1.200	1.180	1.200	1.150	1.200	8,280,000	9,880,250	1.1933	1.200	1.180	1.200	1.150	1.200	8,280,000	1.1933	1.69%
2025-11-24	0	1.180	1.180	1.200	1.170	1.210	8,830,000	10,612,150	1.2018	1.180	1.180	1.200	1.170	1.210	8,830,000	1.2018	1.72%
2025-11-21	0	1.160	1.150	1.170	1.140	1.210	4,240,000	5,041,150	1.1890	1.160	1.150	1.170	1.140	1.210	4,240,000	1.1890	-7.20%
2025-11-20	0	1.250	1.230	1.250	1.210	1.260	9,005,000	11,217,000	1.2456	1.250	1.230	1.250	1.210	1.260	9,005,000	1.2456	0.81%
2025-11-19	0	1.240	1.210	1.230	1.230	1.270	2,855,000	3,566,250	1.2491	1.240	1.210	1.230	1.230	1.270	2,855,000	1.2491	-0.80%
2025-11-18	0	1.250	1.250	1.280	1.210	1.300	6,140,000	7,770,150	1.2655	1.250	1.250	1.280	1.210	1.300	6,140,000	1.2655	2.46%
2025-11-17	0	1.220	1.200	1.220	1.180	1.360	22,335,000	28,938,500	1.2957	1.220	1.200	1.220	1.180	1.360	22,335,000	1.2957	-7.58%
2025-11-14	0	1.320	1.310	1.320	1.190	1.320	14,570,000	18,273,750	1.2542	1.320	1.310	1.320	1.190	1.320	14,570,000	1.2542	10.00%
2025-11-13	0	1.200	1.200	1.210	1.150	1.260	34,945,000	41,664,150	1.1923	1.200	1.200	1.210	1.150	1.260	34,945,000	1.1923	2.56%
2025-11-12	0	1.170	1.160	1.170	1.130	1.290	6,780,000	8,119,050	1.1975	1.170	1.160	1.170	1.130	1.290	6,780,000	1.1975	-5.65%
2025-11-11	0	1.240	1.240	1.270	1.240	1.380	3,395,000	4,320,250	1.2725	1.240	1.240	1.270	1.240	1.380	3,395,000	1.2725	-6.77%
2025-11-10	0	1.330	1.270	1.330	1.220	1.330	3,830,000	4,888,950	1.2765	1.330	1.270	1.330	1.220	1.330	3,830,000	1.2765	0.00%
2025-11-07	0	1.330	1.310	1.330	1.180	1.480	12,050,000	15,684,100	1.3016	1.330	1.310	1.330	1.180	1.480	12,050,000	1.3016	9.02%
2025-11-06	0	1.220	1.220	1.240	1.140	1.370	16,090,000	19,833,900	1.2327	1.220	1.220	1.240	1.140	1.370	16,090,000	1.2327	2.52%
2025-11-05	0	1.190	1.180	1.190	1.090	1.200	27,200,000	32,080,750	1.1794	1.190	1.180	1.190	1.090	1.200	27,200,000	1.1794	5.31%
2025-11-04	0	1.130	1.090	1.130	1.080	1.130	2,875,000	3,144,450	1.0937	1.130	1.090	1.130	1.080	1.130	2,875,000	1.0937	0.89%
2025-11-03	0	1.120	1.100	1.120	1.050	1.140	7,679,000	8,367,450	1.0897	1.120	1.100	1.120	1.050	1.140	7,679,000	1.0897	2.75%
2025-10-31	0	1.090	1.090	1.100	1.040	1.110	6,260,000	6,800,350	1.0863	1.090	1.090	1.100	1.040	1.110	6,260,000	1.0863	4.81%
2025-10-30	0	1.040	1.030	1.040	1.010	1.050	10,110,000	10,378,750	1.0266	1.040	1.030	1.040	1.010	1.050	10,110,000	1.0266	-0.95%
2025-10-28	0	1.050	1.020	1.050	1.010	1.070	3,035,000	3,166,350	1.0433	1.050	1.020	1.050	1.010	1.070	3,035,000	1.0433	0.00%
2025-10-27	0	1.050	1.040	1.050	1.000	1.060	10,240,000	10,322,500	1.0081	1.050	1.040	1.050	1.000	1.060	10,240,000	1.0081	5.00%
2025-10-24	0	1.000	0.990	1.000	1.000	1.050	2,905,000	2,996,100	1.0314	1.000	0.990	1.000	1.000	1.050	2,905,000	1.0314	-1.96%
2025-10-23	0	1.020	1.000	1.020	0.950	1.040	2,845,000	2,869,400	1.0086	1.020	1.000	1.020	0.950	1.040	2,845,000	1.0086	-1.92%
2025-10-22	0	1.040	1.010	1.040	0.980	1.040	3,680,000	3,726,350	1.0126	1.040	1.010	1.040	0.980	1.040	3,680,000	1.0126	1.96%
2025-10-21	0	1.020	1.010	1.030	1.010	1.040	3,275,000	3,327,050	1.0159	1.020	1.010	1.030	1.010	1.040	3,275,000	1.0159	-1.92%
2025-10-20	0	1.040	1.030	1.050	1.030	1.070	2,680,000	2,816,300	1.0509	1.040	1.030	1.050	1.030	1.070	2,680,000	1.0509	0.97%
2025-10-17	0	1.030	1.030	1.040	1.030	1.060	2,875,000	2,990,700	1.0402	1.030	1.030	1.040	1.030	1.060	2,875,000	1.0402	-2.83%
2025-10-16	0	1.060	1.060	1.070	1.050	1.140	2,905,000	3,120,200	1.0741	1.060	1.060	1.070	1.050	1.140	2,905,000	1.0741	1.92%
2025-10-15	0	1.040	1.040	1.050	1.020	1.070	2,835,000	2,948,250	1.0399	1.040	1.040	1.050	1.020	1.070	2,835,000	1.0399	-2.80%
2025-10-14	0	1.070	1.060	1.070	1.060	1.180	3,985,000	4,422,950	1.1099	1.070	1.060	1.070	1.060	1.180	3,985,000	1.1099	-6.14%
2025-10-13	0	1.140	1.140	1.150	1.000	1.170	5,280,000	5,806,050	1.0996	1.140	1.140	1.150	1.000	1.170	5,280,000	1.0996	5.56%
2025-10-10	0	1.080	1.080	1.090	1.050	1.090	2,810,000	3,011,350	1.0717	1.080	1.080	1.090	1.050	1.090	2,810,000	1.0717	-0.92%
2025-10-09	0	1.090	1.060	1.100	1.000	1.090	12,150,000	12,948,350	1.0657	1.090	1.060	1.100	1.000	1.090	12,150,000	1.0657	7.92%
2025-10-08	0	1.010	1.010	1.030	0.940	1.200	23,250,000	25,341,450	1.0900	1.010	1.010	1.030	0.940	1.200	23,250,000	1.0900	-2.88%
2025-10-06	0	1.040	1.030	1.040	0.930	1.060	35,750,000	35,078,250	0.9812	1.040	1.030	1.040	0.930	1.060	35,750,000	0.9812	10.64%
2025-10-03	0	0.940	0.920	0.950	0.920	0.950	2,675,000	2,505,200	0.9365	0.940	0.920	0.950	0.920	0.950	2,675,000	0.9365	0.00%
2025-10-02	0	0.940	0.920	0.940	0.930	1.000	3,955,000	3,739,650	0.9455	0.940	0.920	0.940	0.930	1.000	3,955,000	0.9455	0.00%
2025-09-30	0	0.940	0.920	0.940	0.900	0.940	3,465,000	3,218,200	0.9288	0.940	0.920	0.940	0.900	0.940	3,465,000	0.9288	1.08%
2025-09-29	0	0.930	0.910	0.940	0.900	0.950	3,080,000	2,847,800	0.9246	0.930	0.910	0.940	0.900	0.950	3,080,000	0.9246	3.33%
2025-09-26	0	0.900	0.900	0.910	0.890	0.950	1,460,000	1,332,700	0.9128	0.900	0.900	0.910	0.890	0.950	1,460,000	0.9128	-5.26%
2025-09-25	0	0.950	0.950	0.960	0.920	0.980	2,195,000	2,102,900	0.9580	0.950	0.950	0.960	0.920	0.980	2,195,000	0.9580	1.06%
2025-09-24	0	0.940	0.930	0.940	0.920	1.030	3,785,000	3,671,100	0.9699	0.940	0.930	0.940	0.920	1.030	3,785,000	0.9699	-8.74%
2025-09-23	0	1.030	1.020	1.040	1.020	1.040	910,000	934,300	1.0267	1.030	1.020	1.040	1.020	1.040	910,000	1.0267	0.00%
2025-09-22	0	1.030	1.030	1.040	1.010	1.140	3,115,000	3,237,275	1.0393	1.030	1.030	1.040	1.010	1.140	3,115,000	1.0393	-8.85%
2025-09-19	0	1.130	1.130	1.140	1.020	1.130	3,505,000	3,797,850	1.0836	1.130	1.130	1.140	1.020	1.130	3,505,000	1.0836	9.71%
2025-09-18	0	1.030	1.030	1.040	1.000	1.100	3,105,000	3,240,500	1.0436	1.030	1.030	1.040	1.000	1.100	3,105,000	1.0436	-6.36%
2025-09-17	0	1.100	1.100	1.120	1.070	1.120	3,160,000	3,476,700	1.1002	1.100	1.100	1.120	1.070	1.120	3,160,000	1.1002	0.00%
2025-09-16	0	1.100	1.100	1.110	1.030	1.200	9,620,000	10,417,550	1.0829	1.100	1.100	1.110	1.030	1.200	9,620,000	1.0829	-4.35%
2025-09-15	0	1.150	1.130	1.150	0.990	1.150	10,850,000	11,693,800	1.0778	1.150	1.130	1.150	0.990	1.150	10,850,000	1.0778	17.35%
2025-09-12	0	0.980	0.970	0.980	0.920	1.000	10,030,000	9,690,600	0.9662	0.980	0.970	0.980	0.920	1.000	10,030,000	0.9662	5.38%
2025-09-11	0	0.930	0.930	0.940	0.820	0.950	9,145,000	8,069,950	0.8824	0.930	0.930	0.940	0.820	0.950	9,145,000	0.8824	0.00%
2025-09-10	0	0.930	0.930	0.950	0.650	0.950	38,975,000	32,606,700	0.8366	0.930	0.930	0.950	0.650	0.950	38,975,000	0.8366	43.08%
2025-09-09	0	0.650	0.650	0.660	0.610	0.660	6,755,000	4,319,050	0.6394	0.650	0.650	0.660	0.610	0.660	6,755,000	0.6394	6.56%
2025-09-08	0	0.610	0.610	0.620	0.580	0.660	13,325,000	8,245,600	0.6188	0.610	0.610	0.620	0.580	0.660	13,325,000	0.6188	8.93%
2025-09-05	0	0.560	0.560	0.570	0.550	0.640	39,090,000	23,611,500	0.6040	0.560	0.560	0.570	0.550	0.640	39,090,000	0.6040	0.00%
2025-09-04	0	0.560	0.560	0.570	0.500	0.570	3,660,000	2,006,300	0.5482	0.560	0.560	0.570	0.500	0.570	3,660,000	0.5482	7.69%
2025-09-03	0	0.520	0.520	0.530	0.520	0.600	4,530,000	2,470,400	0.5453	0.520	0.520	0.530	0.520	0.600	4,530,000	0.5453	-10.34%
2025-09-02	0	0.580	0.580	0.590	0.560	0.680	20,525,000	12,665,050	0.6171	0.580	0.580	0.590	0.560	0.680	20,525,000	0.6171	0.00%
2025-09-01	0	0.580	0.580	0.590	0.490	0.600	23,685,000	13,277,900	0.5606	0.580	0.580	0.590	0.490	0.600	23,685,000	0.5606	16.00%
2025-08-29	0	0.500	0.500	0.520	0.475	0.540	19,955,000	10,094,450	0.5059	0.500	0.500	0.520	0.475	0.540	19,955,000	0.5059	0.00%
2025-08-28	0	0.500	0.495	0.500	0.500	0.690	35,410,000	20,067,450	0.5667	0.500	0.495	0.500	0.500	0.690	35,410,000	0.5667	-16.67%
2025-08-27	0	0.600	0.580	0.600	0.580	0.660	12,880,000	7,850,950	0.6095	0.600	0.580	0.600	0.580	0.660	12,880,000	0.6095	-4.76%
2025-08-26	0	0.630	0.630	0.650	0.630	0.720	10,255,000	6,761,100	0.6593	0.630	0.630	0.650	0.630	0.720	10,255,000	0.6593	-8.70%
2025-08-25	0	0.690	0.680	0.690	0.670	0.830	39,050,000	27,921,300	0.7150	0.690	0.680	0.690	0.670	0.830	39,050,000	0.7150	-14.81%
2025-08-22	0	0.810	0.810	0.820	0.790	0.970	14,320,000	12,227,250	0.8539	0.810	0.810	0.820	0.790	0.970	14,320,000	0.8539	-11.96%
2025-08-21	0	0.920	0.920	0.940	0.900	1.000	12,255,000	11,633,850	0.9493	0.920	0.920	0.940	0.900	1.000	12,255,000	0.9493	-7.07%
2025-08-20	0	0.990	0.980	0.990	0.850	1.020	38,035,000	35,653,850	0.9374	0.990	0.980	0.990	0.850	1.020	38,035,000	0.9374	12.50%
2025-08-19	0	0.880	0.870	0.880	0.760	0.900	13,960,000	11,711,800	0.8390	0.880	0.870	0.880	0.760	0.900	13,960,000	0.8390	10.00%
2025-08-18	0	0.800	0.790	0.800	0.720	0.890	73,150,000	59,173,650	0.8089	0.800	0.790	0.800	0.720	0.890	73,150,000	0.8089	-10.11%
2025-08-15	0	0.890	0.880	0.890	0.550	1.850	146,351,000	191,412,090	1.3079	0.890	0.880	0.890	0.550	1.850	146,351,000	1.3079	-50.56%
2025-08-14	0	1.800	1.800	1.830	1.420	1.800	22,130,107	33,806,603	1.5276	1.800	1.800	1.830	1.420	1.800	22,130,107	1.5276	20.00%
2025-08-13	0	1.500	1.500	1.600	1.400	1.530	15,716,159	22,734,168	1.4465	1.500	1.500	1.600	1.400	1.530	15,716,159	1.4465	4.17%
2025-08-12	0	1.440	1.400	1.440	1.360	1.510	3,405,000	4,851,850	1.4249	1.440	1.400	1.440	1.360	1.510	3,405,000	1.4249	2.86%
2025-08-11	0	1.400	1.400	1.440	1.400	1.610	3,300,841	4,866,692	1.4744	1.400	1.400	1.440	1.400	1.610	3,300,841	1.4744	-9.09%
2025-08-08	0	1.540	1.520	1.540	1.510	1.600	4,151,850	6,447,756	1.5530	1.540	1.520	1.540	1.510	1.600	4,151,850	1.5530	-4.35%
2025-08-07	0	1.610	1.600	1.610	1.590	1.650	2,840,000	4,561,050	1.6060	1.610	1.600	1.610	1.590	1.650	2,840,000	1.6060	1.26%
2025-08-06	0	1.590	1.580	1.590	1.590	1.700	4,570,000	7,311,800	1.6000	1.590	1.580	1.590	1.590	1.700	4,570,000	1.6000	-3.64%
2025-08-05	0	1.650	1.590	1.650	1.530	1.670	3,955,000	6,317,200	1.5973	1.650	1.590	1.650	1.530	1.670	3,955,000	1.5973	6.45%
2025-08-04	0	1.550	1.510	1.550	1.460	1.560	3,170,000	4,815,050	1.5189	1.550	1.510	1.550	1.460	1.560	3,170,000	1.5189	0.00%
2025-08-01	0	1.550	1.520	1.580	1.510	1.590	2,925,000	4,460,250	1.5249	1.550	1.520	1.580	1.510	1.590	2,925,000	1.5249	-3.13%
2025-07-31	0	1.600	1.570	1.600	1.540	1.680	3,105,000	4,892,950	1.5758	1.600	1.570	1.600	1.540	1.680	3,105,000	1.5758	0.63%
2025-07-30	0	1.590	1.580	1.590	1.540	1.630	2,840,000	4,468,400	1.5734	1.590	1.580	1.590	1.540	1.630	2,840,000	1.5734	2.58%
2025-07-29	0	1.550	1.540	1.550	1.500	1.640	3,281,630	5,096,577	1.5531	1.550	1.540	1.550	1.500	1.640	3,281,630	1.5531	-0.64%
2025-07-28	0	1.560	1.560	1.580	1.540	1.620	3,500,000	5,529,050	1.5797	1.560	1.560	1.580	1.540	1.620	3,500,000	1.5797	-1.27%
2025-07-25	0	1.580	1.550	1.580	1.490	1.690	5,420,000	8,432,750	1.5559	1.580	1.550	1.580	1.490	1.690	5,420,000	1.5559	-1.86%
2025-07-24	0	1.610	1.610	1.620	1.580	1.810	2,895,000	4,832,400	1.6692	1.610	1.610	1.620	1.580	1.810	2,895,000	1.6692	-7.47%
2025-07-23	0	1.740	1.740	1.750	1.710	1.850	3,845,000	6,750,850	1.7557	1.740	1.740	1.750	1.710	1.850	3,845,000	1.7557	-1.14%
2025-07-22	0	1.760	1.750	1.760	1.680	1.800	3,380,000	5,808,900	1.7186	1.760	1.750	1.760	1.680	1.800	3,380,000	1.7186	1.73%
2025-07-21	0	1.730	1.660	1.730	1.640	1.860	7,030,000	12,520,050	1.7809	1.730	1.660	1.730	1.640	1.860	7,030,000	1.7809	-4.42%
2025-07-18	0	1.810	1.800	1.810	1.770	1.980	3,150,000	5,889,650	1.8697	1.810	1.800	1.810	1.770	1.980	3,150,000	1.8697	-1.63%
2025-07-17	0	1.840	1.820	1.840	1.610	1.890	4,035,000	7,264,850	1.8005	1.840	1.820	1.840	1.610	1.890	4,035,000	1.8005	11.52%
2025-07-16	0	1.650	1.630	1.650	1.570	1.650	3,294,651	5,286,131	1.6045	1.650	1.630	1.650	1.570	1.650	3,294,651	1.6045	2.48%
2025-07-15	0	1.610	1.600	1.610	1.600	1.650	3,050,000	4,950,950	1.6233	1.610	1.600	1.610	1.600	1.650	3,050,000	1.6233	0.00%
2025-07-14	0	1.610	1.600	1.610	1.580	1.670	4,830,000	7,803,500	1.6156	1.610	1.600	1.610	1.580	1.670	4,830,000	1.6156	-1.83%
2025-07-11	0	1.640	1.560	1.640	1.590	1.680	3,700,000	5,995,950	1.6205	1.640	1.560	1.640	1.590	1.680	3,700,000	1.6205	3.14%
2025-07-10	0	1.590	1.590	1.600	1.550	1.650	5,366,102	8,521,363	1.5880	1.590	1.590	1.600	1.550	1.650	5,366,102	1.5880	1.92%
2025-07-09	0	1.560	1.520	1.560	1.510	1.570	3,865,000	5,959,550	1.5419	1.560	1.520	1.560	1.510	1.570	3,865,000	1.5419	1.96%
2025-07-08	0	1.530	1.510	1.530	1.460	1.600	5,835,000	8,861,250	1.5186	1.530	1.510	1.530	1.460	1.600	5,835,000	1.5186	0.00%
2025-07-07	0	1.530	1.520	1.540	1.500	1.560	2,955,000	4,486,300	1.5182	1.530	1.520	1.540	1.500	1.560	2,955,000	1.5182	1.32%
2025-07-04	0	1.510	1.460	1.510	1.460	1.530	3,615,000	5,366,600	1.4845	1.510	1.460	1.510	1.460	1.530	3,615,000	1.4845	2.72%
2025-07-03	0	1.470	1.440	1.480	1.390	1.540	4,695,000	6,883,050	1.4660	1.470	1.440	1.480	1.390	1.540	4,695,000	1.4660	2.08%
2025-07-02	0	1.440	1.420	1.440	1.420	1.460	3,140,000	4,469,100	1.4233	1.440	1.420	1.440	1.420	1.460	3,140,000	1.4233	1.41%
2025-06-30	0	1.420	1.410	1.420	1.390	1.420	2,860,000	4,012,450	1.4030	1.420	1.410	1.420	1.390	1.420	2,860,000	1.4030	0.71%
2025-06-27	0	1.410	1.390	1.420	1.380	1.420	2,640,000	3,696,050	1.4000	1.410	1.390	1.420	1.380	1.420	2,640,000	1.4000	0.00%
2025-06-26	0	1.410	1.380	1.420	1.390	1.420	2,770,000	3,867,300	1.3961	1.410	1.380	1.420	1.390	1.420	2,770,000	1.3961	0.00%
2025-06-25	0	1.410	1.400	1.410	1.380	1.420	2,865,000	3,984,700	1.3908	1.410	1.400	1.410	1.380	1.420	2,865,000	1.3908	1.44%
2025-06-24	0	1.390	1.380	1.390	1.390	1.420	2,680,000	3,725,500	1.3901	1.390	1.380	1.390	1.390	1.420	2,680,000	1.3901	-1.42%
2025-06-23	0	1.410	1.360	1.410	1.370	1.410	4,355,000	6,053,550	1.3900	1.410	1.360	1.410	1.370	1.410	4,355,000	1.3900	1.44%
2025-06-20	0	1.390	1.370	1.400	1.370	1.410	2,625,000	3,638,300	1.3860	1.390	1.370	1.400	1.370	1.410	2,625,000	1.3860	0.72%
2025-06-19	0	1.380	1.360	1.380	1.370	1.400	5,375,000	7,445,150	1.3851	1.380	1.360	1.380	1.370	1.400	5,375,000	1.3851	1.47%
2025-06-18	0	1.360	1.360	1.400	1.360	1.410	2,760,000	3,831,800	1.3883	1.360	1.360	1.400	1.360	1.410	2,760,000	1.3883	-2.86%
2025-06-17	0	1.400	1.300	1.400	1.360	1.400	2,635,000	3,586,900	1.3613	1.400	1.300	1.400	1.360	1.400	2,635,000	1.3613	2.19%
2025-06-16	0	1.370	1.370	1.390	1.370	1.420	3,145,000	4,366,450	1.3884	1.370	1.370	1.390	1.370	1.420	3,145,000	1.3884	-1.44%
2025-06-13	0	1.390	1.340	1.390	1.350	1.390	2,935,000	3,990,600	1.3597	1.390	1.340	1.390	1.350	1.390	2,935,000	1.3597	1.46%
2025-06-12	0	1.370	1.320	1.370	1.340	1.370	2,630,000	3,552,850	1.3509	1.370	1.320	1.370	1.340	1.370	2,630,000	1.3509	0.74%
2025-06-11	0	1.360	1.340	1.360	1.330	1.360	2,865,000	3,865,950	1.3494	1.360	1.340	1.360	1.330	1.360	2,865,000	1.3494	0.00%
2025-06-10	0	1.360	1.330	1.360	1.320	1.370	2,590,000	3,471,650	1.3404	1.360	1.330	1.360	1.320	1.370	2,590,000	1.3404	0.00%
2025-06-09	0	1.360	1.300	1.360	1.320	1.360	5,020,000	6,720,500	1.3387	1.360	1.300	1.360	1.320	1.360	5,020,000	1.3387	1.49%
2025-06-06	0	1.340	1.320	1.350	1.290	1.340	6,980,000	9,182,500	1.3155	1.340	1.320	1.350	1.290	1.340	6,980,000	1.3155	0.75%
2025-06-05	0	1.330	1.310	1.330	1.300	1.340	2,930,000	3,867,550	1.3200	1.330	1.310	1.330	1.300	1.340	2,930,000	1.3200	-1.48%
2025-06-04	0	1.350	1.320	1.350	1.310	1.370	7,345,000	9,901,850	1.3481	1.350	1.320	1.350	1.310	1.370	7,345,000	1.3481	2.27%
2025-06-03	0	1.320	1.290	1.330	1.270	1.350	4,505,000	5,906,600	1.3111	1.320	1.290	1.330	1.270	1.350	4,505,000	1.3111	1.54%
2025-06-02	0	1.300	1.270	1.300	1.270	1.350	2,965,000	3,879,250	1.3083	1.300	1.270	1.300	1.270	1.350	2,965,000	1.3083	-2.99%
2025-05-30	0	1.340	1.310	1.340	1.250	1.350	3,175,000	4,077,850	1.2844	1.340	1.310	1.340	1.250	1.350	3,175,000	1.2844	4.69%
2025-05-29	0	1.280	1.260	1.300	1.220	1.280	3,015,000	3,750,550	1.2440	1.280	1.260	1.300	1.220	1.280	3,015,000	1.2440	3.23%
2025-05-28	0	1.240	1.220	1.240	1.210	1.240	3,215,000	3,939,550	1.2254	1.240	1.220	1.240	1.210	1.240	3,215,000	1.2254	0.81%
2025-05-27	0	1.230	1.210	1.230	1.210	1.270	2,925,000	3,641,900	1.2451	1.230	1.210	1.230	1.210	1.270	2,925,000	1.2451	-2.38%
2025-05-26	0	1.260	1.220	1.260	1.240	1.260	2,985,000	3,717,050	1.2452	1.260	1.220	1.260	1.240	1.260	2,985,000	1.2452	0.80%
2025-05-23	0	1.250	1.210	1.250	1.230	1.270	2,935,000	3,689,000	1.2569	1.250	1.210	1.250	1.230	1.270	2,935,000	1.2569	-0.79%
2025-05-22	0	1.260	1.250	1.260	1.250	1.300	2,940,000	3,756,750	1.2778	1.260	1.250	1.260	1.250	1.300	2,940,000	1.2778	-2.33%
2025-05-21	0	1.290	1.260	1.290	1.230	1.290	3,000,000	3,825,200	1.2751	1.290	1.260	1.290	1.230	1.290	3,000,000	1.2751	0.00%
2025-05-20	0	1.290	1.280	1.290	1.250	1.290	3,737,290	4,772,793	1.2771	1.290	1.280	1.290	1.250	1.290	3,737,290	1.2771	2.38%
2025-05-19	0	1.260	1.250	1.260	1.250	1.320	5,887,384	7,476,206	1.2699	1.260	1.250	1.260	1.250	1.320	5,887,384	1.2699	-0.79%
2025-05-16	0	1.270	1.230	1.270	1.230	1.290	5,302,356	6,743,074	1.2717	1.270	1.230	1.270	1.230	1.290	5,302,356	1.2717	-1.55%
2025-05-15	0	1.290	1.270	1.290	1.270	1.310	2,913,041	3,770,570	1.2944	1.290	1.270	1.290	1.270	1.310	2,913,041	1.2944	0.00%
2025-05-14	0	1.290	1.280	1.300	1.270	1.350	3,628,202	4,721,334	1.3013	1.290	1.280	1.300	1.270	1.350	3,628,202	1.3013	-3.73%
2025-05-13	0	1.340	1.330	1.350	1.340	1.370	2,840,000	3,845,700	1.3541	1.340	1.330	1.350	1.340	1.370	2,840,000	1.3541	-2.19%
2025-05-12	0	1.370	1.340	1.370	1.340	1.400	3,215,000	4,381,550	1.3628	1.370	1.340	1.370	1.340	1.400	3,215,000	1.3628	-0.72%
2025-05-09	0	1.380	1.350	1.390	1.350	1.390	4,905,000	6,722,100	1.3705	1.380	1.350	1.390	1.350	1.390	4,905,000	1.3705	1.47%
2025-05-08	0	1.360	1.360	1.380	1.330	1.370	27,720,000	37,415,200	1.3498	1.360	1.360	1.380	1.330	1.370	27,720,000	1.3498	0.74%
2025-05-07	0	1.350	1.340	1.350	1.340	1.370	2,585,000	3,511,200	1.3583	1.350	1.340	1.350	1.340	1.370	2,585,000	1.3583	-1.46%
2025-05-06	0	1.370	1.340	1.370	1.340	1.400	2,595,000	3,537,500	1.3632	1.370	1.340	1.370	1.340	1.400	2,595,000	1.3632	-2.14%
2025-05-02	0	1.400	1.370	1.400	1.360	1.410	2,860,000	3,963,450	1.3858	1.400	1.370	1.400	1.360	1.410	2,860,000	1.3858	1.45%
2025-04-30	0	1.380	1.360	1.380	1.340	1.390	2,650,000	3,625,400	1.3681	1.380	1.360	1.380	1.340	1.390	2,650,000	1.3681	1.47%
2025-04-29	0	1.360	1.350	1.360	1.340	1.380	2,760,000	3,735,700	1.3535	1.360	1.350	1.360	1.340	1.380	2,760,000	1.3535	-0.73%
2025-04-28	0	1.370	1.360	1.400	1.350	1.400	3,585,000	4,927,850	1.3746	1.370	1.360	1.400	1.350	1.400	3,585,000	1.3746	-1.44%
2025-04-25	0	1.390	1.370	1.390	1.340	1.390	2,700,000	3,693,800	1.3681	1.390	1.370	1.390	1.340	1.390	2,700,000	1.3681	0.72%
2025-04-24	0	1.380	1.350	1.380	1.350	1.400	3,265,000	4,463,950	1.3672	1.380	1.350	1.380	1.350	1.400	3,265,000	1.3672	0.73%
2025-04-23	0	1.370	1.360	1.370	1.300	1.380	2,800,000	3,734,350	1.3337	1.370	1.360	1.370	1.300	1.380	2,800,000	1.3337	7.03%
2025-04-22	0	1.280	1.280	1.330	1.270	1.320	2,870,000	3,690,050	1.2857	1.280	1.280	1.330	1.270	1.320	2,870,000	1.2857	0.00%
2025-04-17	0	1.280	1.270	1.290	1.270	1.300	2,800,000	3,575,000	1.2768	1.280	1.270	1.290	1.270	1.300	2,800,000	1.2768	0.00%
2025-04-16	0	1.280	1.260	1.280	1.260	1.300	3,980,000	5,070,750	1.2741	1.280	1.260	1.280	1.260	1.300	3,980,000	1.2741	-1.54%
2025-04-15	0	1.300	1.270	1.300	1.260	1.320	2,875,000	3,712,400	1.2913	1.300	1.270	1.300	1.260	1.320	2,875,000	1.2913	0.78%
2025-04-14	0	1.290	1.290	1.300	1.280	1.340	3,090,000	4,049,100	1.3104	1.290	1.290	1.300	1.280	1.340	3,090,000	1.3104	-2.27%
2025-04-11	0	1.320	1.300	1.320	1.270	1.350	4,685,000	6,139,250	1.3104	1.320	1.300	1.320	1.270	1.350	4,685,000	1.3104	1.54%
2025-04-10	0	1.300	1.300	1.320	1.300	1.350	2,670,000	3,541,350	1.3263	1.300	1.300	1.320	1.300	1.350	2,670,000	1.3263	-1.52%
2025-04-09	0	1.320	1.320	1.330	1.260	1.340	2,625,000	3,456,350	1.3167	1.320	1.320	1.330	1.260	1.340	2,625,000	1.3167	0.00%
2025-04-08	0	1.320	1.280	1.320	1.250	1.330	4,020,000	5,172,650	1.2867	1.320	1.280	1.320	1.250	1.330	4,020,000	1.2867	2.33%
2025-04-07	0	1.290	1.290	1.310	1.280	1.340	3,655,000	4,764,350	1.3035	1.290	1.290	1.310	1.280	1.340	3,655,000	1.3035	-5.15%
2025-04-03	0	1.360	1.360	1.390	1.360	1.410	2,725,000	3,752,900	1.3772	1.360	1.360	1.390	1.360	1.410	2,725,000	1.3772	-2.86%
2025-04-02	0	1.400	1.380	1.410	1.370	1.420	2,640,000	3,681,300	1.3944	1.400	1.380	1.410	1.370	1.420	2,640,000	1.3944	-0.71%
2025-04-01	0	1.410	1.370	1.410	1.370	1.420	2,800,000	3,903,150	1.3940	1.410	1.370	1.410	1.370	1.420	2,800,000	1.3940	2.17%
2025-03-31	0	1.380	1.380	1.400	1.360	1.410	2,940,000	4,045,150	1.3759	1.380	1.380	1.400	1.360	1.410	2,940,000	1.3759	-1.43%
2025-03-28	0	1.400	1.370	1.400	1.360	1.400	5,085,000	6,994,400	1.3755	1.400	1.370	1.400	1.360	1.400	5,085,000	1.3755	1.45%
2025-03-27	0	1.380	1.350	1.380	1.350	1.380	3,200,000	4,363,650	1.3636	1.380	1.350	1.380	1.350	1.380	3,200,000	1.3636	1.47%
2025-03-26	0	1.360	1.360	1.390	1.350	1.380	2,590,000	3,546,700	1.3694	1.360	1.360	1.390	1.350	1.380	2,590,000	1.3694	0.74%
2025-03-25	0	1.350	1.350	1.360	1.330	1.370	2,645,000	3,596,800	1.3598	1.350	1.350	1.360	1.330	1.370	2,645,000	1.3598	2.27%
2025-03-24	0	1.320	1.320	1.340	1.310	1.370	2,615,000	3,498,800	1.3380	1.320	1.320	1.340	1.310	1.370	2,615,000	1.3380	-4.35%
2025-03-21	0	1.380	1.360	1.390	1.360	1.390	2,686,049	3,686,908	1.3726	1.380	1.360	1.390	1.360	1.390	2,686,049	1.3726	2.99%
2025-03-20	0	1.340	1.330	1.340	1.340	1.420	6,540,000	9,058,500	1.3851	1.340	1.330	1.340	1.340	1.420	6,540,000	1.3851	-3.60%
2025-03-19	0	1.390	1.380	1.390	1.350	1.400	3,489,699	4,849,531	1.3897	1.390	1.380	1.390	1.350	1.400	3,489,699	1.3897	2.96%
2025-03-18	0	1.350	1.350	1.360	1.330	1.370	2,665,000	3,589,300	1.3468	1.350	1.350	1.360	1.330	1.370	2,665,000	1.3468	-0.74%
2025-03-17	0	1.360	1.360	1.370	1.350	1.400	2,930,000	3,996,750	1.3641	1.360	1.360	1.370	1.350	1.400	2,930,000	1.3641	-0.73%
2025-03-14	0	1.370	1.360	1.380	1.350	1.430	2,795,000	3,920,150	1.4026	1.370	1.360	1.380	1.350	1.430	2,795,000	1.4026	-0.72%
2025-03-13	0	1.380	1.370	1.380	1.350	1.400	3,745,000	5,142,550	1.3732	1.380	1.370	1.380	1.350	1.400	3,745,000	1.3732	1.47%
2025-03-12	0	1.360	1.350	1.370	1.360	1.490	4,240,000	5,973,850	1.4089	1.360	1.350	1.370	1.360	1.490	4,240,000	1.4089	-2.86%
2025-03-11	0	1.400	1.400	1.420	1.390	1.530	5,335,000	7,783,300	1.4589	1.400	1.400	1.420	1.390	1.530	5,335,000	1.4589	-4.76%
2025-03-10	0	1.470	1.470	1.480	1.440	1.510	5,495,000	8,145,700	1.4824	1.470	1.470	1.480	1.440	1.510	5,495,000	1.4824	-0.68%
2025-03-07	0	1.480	1.480	1.520	1.450	1.570	2,675,000	4,003,450	1.4966	1.480	1.480	1.520	1.450	1.570	2,675,000	1.4966	0.68%
2025-03-06	0	1.470	1.460	1.470	1.460	1.530	3,080,000	4,645,600	1.5083	1.470	1.460	1.470	1.460	1.530	3,080,000	1.5083	-3.29%
2025-03-05	0	1.520	1.500	1.520	1.370	1.520	7,180,000	10,120,250	1.4095	1.520	1.500	1.520	1.370	1.520	7,180,000	1.4095	1.33%
2025-03-04	0	1.500	1.470	1.500	1.440	1.510	4,032,400	5,896,808	1.4624	1.500	1.470	1.500	1.440	1.510	4,032,400	1.4624	0.00%
2025-03-03	0	1.500	1.440	1.500	1.400	1.500	3,757,686	5,431,583	1.4455	1.500	1.440	1.500	1.400	1.500	3,757,686	1.4455	7.14%
2025-02-28	0	1.400	1.400	1.410	1.380	1.440	6,862,626	9,663,723	1.4082	1.400	1.400	1.410	1.380	1.440	6,862,626	1.4082	0.00%
2025-02-27	0	1.400	1.400	1.430	1.270	1.490	8,882,267	12,468,733	1.4038	1.400	1.400	1.430	1.270	1.490	8,882,267	1.4038	10.24%
2025-02-26	0	1.270	1.270	1.280	1.260	1.390	3,672,370	4,787,415	1.3036	1.270	1.270	1.280	1.260	1.390	3,672,370	1.3036	-3.79%
2025-02-25	0	1.320	1.300	1.330	1.260	1.370	7,415,000	9,665,200	1.3035	1.320	1.300	1.330	1.260	1.370	7,415,000	1.3035	0.00%
2025-02-24	0	1.320	1.320	1.380	1.300	1.470	4,970,000	6,873,190	1.3829	1.320	1.320	1.380	1.300	1.470	4,970,000	1.3829	-7.69%
2025-02-21	0	1.430	1.400	1.430	1.400	1.510	3,737,783	5,437,032	1.4546	1.430	1.400	1.430	1.400	1.510	3,737,783	1.4546	0.00%
2025-02-20	0	1.430	1.400	1.440	1.370	1.520	3,130,000	4,534,900	1.4488	1.430	1.400	1.440	1.370	1.520	3,130,000	1.4488	2.88%
2025-02-19	0	1.390	1.390	1.460	1.390	1.460	2,650,000	3,771,575	1.4232	1.390	1.390	1.460	1.390	1.460	2,650,000	1.4232	-2.80%
2025-02-18	0	1.430	1.430	1.460	1.400	1.540	2,735,000	3,924,750	1.4350	1.430	1.430	1.460	1.400	1.540	2,735,000	1.4350	-4.03%
2025-02-17	0	1.490	1.470	1.490	1.430	1.550	7,045,000	10,383,100	1.4738	1.490	1.470	1.490	1.430	1.550	7,045,000	1.4738	2.05%
2025-02-14	0	1.460	1.450	1.460	1.370	1.470	2,910,000	4,196,950	1.4423	1.460	1.450	1.460	1.370	1.470	2,910,000	1.4423	3.55%
2025-02-13	0	1.410	1.410	1.530	1.370	1.550	4,600,000	6,665,250	1.4490	1.410	1.410	1.530	1.370	1.550	4,600,000	1.4490	-6.00%
2025-02-12	0	1.500	1.450	1.500	1.420	1.620	2,910,000	4,306,600	1.4799	1.500	1.450	1.500	1.420	1.620	2,910,000	1.4799	2.74%
2025-02-11	0	1.460	1.380	1.460	1.370	1.470	3,565,000	5,088,550	1.4274	1.460	1.380	1.460	1.370	1.470	3,565,000	1.4274	1.39%
2025-02-10	0	1.440	1.410	1.440	1.390	1.450	2,665,000	3,811,000	1.4300	1.440	1.410	1.440	1.390	1.450	2,665,000	1.4300	2.86%
2025-02-07	0	1.400	1.360	1.400	1.370	1.440	3,825,000	5,370,650	1.4041	1.400	1.360	1.400	1.370	1.440	3,825,000	1.4041	-1.41%
2025-02-06	0	1.420	1.370	1.420	1.340	1.440	3,759,187	5,227,286	1.3905	1.420	1.370	1.420	1.340	1.440	3,759,187	1.3905	5.97%
2025-02-05	0	1.340	1.330	1.370	1.290	1.370	3,825,000	5,139,800	1.3437	1.340	1.330	1.370	1.290	1.370	3,825,000	1.3437	2.29%
2025-02-04	0	1.310	1.280	1.310	1.250	1.410	4,520,000	5,920,400	1.3098	1.310	1.280	1.310	1.250	1.410	4,520,000	1.3098	-9.03%
2025-02-03	0	1.440	1.380	1.440	1.330	1.440	3,965,000	5,505,150	1.3884	1.440	1.380	1.440	1.330	1.440	3,965,000	1.3884	5.88%
2025-01-28	0	1.360	1.330	1.360	1.250	1.500	4,970,000	6,472,500	1.3023	1.360	1.330	1.360	1.250	1.500	4,970,000	1.3023	-0.73%
2025-01-27	0	1.370	1.360	1.370	1.290	1.370	3,915,000	5,211,550	1.3312	1.370	1.360	1.370	1.290	1.370	3,915,000	1.3312	2.24%
2025-01-24	0	1.340	1.330	1.340	1.280	1.460	4,015,000	5,380,100	1.3400	1.340	1.330	1.340	1.280	1.460	4,015,000	1.3400	-2.90%
2025-01-23	0	1.380	1.320	1.380	1.320	1.390	3,905,000	5,305,000	1.3585	1.380	1.320	1.380	1.320	1.390	3,905,000	1.3585	2.22%
2025-01-22	0	1.350	1.300	1.380	1.300	1.430	4,000,000	5,366,900	1.3417	1.350	1.300	1.380	1.300	1.430	4,000,000	1.3417	-6.25%
2025-01-21	0	1.440	1.350	1.440	1.310	1.440	3,995,000	5,362,000	1.3422	1.440	1.350	1.440	1.310	1.440	3,995,000	1.3422	3.60%
2025-01-20	0	1.390	1.310	1.390	1.260	1.400	3,875,000	5,148,000	1.3285	1.390	1.310	1.390	1.260	1.400	3,875,000	1.3285	7.75%
2025-01-17	0	1.290	1.260	1.300	1.250	1.360	4,620,000	5,960,000	1.2900	1.290	1.260	1.300	1.250	1.360	4,620,000	1.2900	-2.27%
2025-01-16	0	1.320	1.280	1.320	1.250	1.370	3,185,000	4,194,900	1.3171	1.320	1.280	1.320	1.250	1.370	3,185,000	1.3171	-0.75%
2025-01-15	0	1.330	1.280	1.330	1.280	1.390	8,400,000	11,012,550	1.3110	1.330	1.280	1.330	1.280	1.390	8,400,000	1.3110	-2.21%
2025-01-14	0	1.360	1.330	1.400	1.200	1.540	14,185,000	18,952,500	1.3361	1.360	1.330	1.400	1.200	1.540	14,185,000	1.3361	-9.33%
2025-01-13	0	1.500	1.480	1.500	1.330	1.570	10,299,000	15,367,820	1.4922	1.500	1.480	1.500	1.330	1.570	10,299,000	1.4922	6.38%
2025-01-10	0	1.410	1.340	1.410	1.240	1.420	14,650,000	19,831,200	1.3537	1.410	1.340	1.410	1.240	1.420	14,650,000	1.3537	9.30%
2025-01-09	0	1.290	1.260	1.360	1.250	1.440	3,985,000	5,392,265	1.3531	1.290	1.260	1.360	1.250	1.440	3,985,000	1.3531	-1.53%
2025-01-08	0	1.310	1.190	1.310	1.200	1.530	4,960,000	6,746,500	1.3602	1.310	1.190	1.310	1.200	1.530	4,960,000	1.3602	-14.38%
2025-01-07	0	1.530	1.500	1.530	1.320	1.570	3,625,000	5,225,600	1.4415	1.530	1.500	1.530	1.320	1.570	3,625,000	1.4415	13.33%
2025-01-06	0	1.350	1.300	1.350	1.350	1.690	3,605,000	5,679,650	1.5755	1.350	1.300	1.350	1.350	1.690	3,605,000	1.5755	-16.67%
2025-01-03	0	1.620	1.620	1.690	1.610	1.930	3,210,000	5,702,250	1.7764	1.620	1.620	1.690	1.610	1.930	3,210,000	1.7764	-17.35%
2025-01-02	0	1.960	1.890	1.960	1.660	1.980	2,900,000	5,207,400	1.7957	1.960	1.890	1.960	1.660	1.980	2,900,000	1.7957	3.16%
2024-12-31	0	1.900	1.810	1.900	1.710	1.900	2,650,000	4,631,300	1.7477	1.900	1.810	1.900	1.710	1.900	2,650,000	1.7477	6.15%
2024-12-30	0	1.790	-	2.020	-	-	0	0	-	1.790	-	2.020	-	-	0	-	0.00%
2024-12-27	0	1.790	1.720	1.840	1.580	1.870	2,860,000	4,904,600	1.7149	1.790	1.720	1.840	1.580	1.870	2,860,000	1.7149	13.29%
2024-12-24	0	1.580	1.560	1.980	1.570	1.610	3,280,000	5,229,000	1.5942	1.580	1.560	1.980	1.570	1.610	3,280,000	1.5942	-3.07%
2024-12-23	0	1.630	1.580	-	1.500	1.680	3,540,000	5,502,200	1.5543	1.630	1.580	-	1.500	1.680	3,540,000	1.5543	5.84%
2024-12-20	0	1.540	1.540	1.620	1.540	1.700	3,417,000	5,495,980	1.6084	1.540	1.540	1.620	1.540	1.700	3,417,000	1.6084	-9.41%
2024-12-19	0	1.700	1.660	1.850	1.610	1.700	3,520,000	5,823,000	1.6543	1.700	1.660	1.850	1.610	1.700	3,520,000	1.6543	3.03%
2024-12-18	0	1.650	1.610	1.650	1.600	1.710	1,600,000	2,627,800	1.6424	1.650	1.610	1.650	1.600	1.710	1,600,000	1.6424	-3.51%
2024-12-17	0	1.710	1.700	1.740	1.600	1.740	1,340,000	2,235,600	1.6684	1.710	1.700	1.740	1.600	1.740	1,340,000	1.6684	6.88%
2024-12-16	0	1.600	1.560	1.660	1.580	1.820	1,823,000	3,121,290	1.7122	1.600	1.560	1.660	1.580	1.820	1,823,000	1.7122	-6.43%
2024-12-13	0	1.710	1.630	1.710	1.500	1.940	2,260,000	3,750,200	1.6594	1.710	1.630	1.710	1.500	1.940	2,260,000	1.6594	-14.50%
2024-12-12	0	2.000	-	2.000	2.000	2.200	120,000	244,600	2.0383	2.000	-	2.000	2.000	2.200	120,000	2.0383	13.80%
2024-12-11	0	7.030	7.000	7.030	6.750	8.130	390,000	2,844,850	7.2945	1.758	1.750	1.758	1.688	2.033	1,560,000	1.8236	-14.27%
2024-12-10	0	8.200	-	8.200	7.890	8.890	2,365,000	19,316,250	8.1675	2.050	-	2.050	1.972	2.223	9,460,000	2.0419	-5.96%
2024-12-09	0	8.720	8.630	8.840	8.480	8.850	760,000	6,619,300	8.7096	2.180	2.158	2.210	2.120	2.213	3,040,000	2.1774	2.59%
2024-12-06	0	8.500	8.490	8.600	7.910	9.020	920,000	7,932,600	8.6224	2.125	2.122	2.150	1.977	2.255	3,680,000	2.1556	-1.96%
2024-12-05	0	8.670	8.670	8.860	8.670	9.170	785,000	6,913,900	8.8075	2.168	2.168	2.215	2.168	2.293	3,140,000	2.2019	-3.77%
2024-12-04	0	9.010	8.920	9.010	8.860	9.100	790,000	7,109,050	8.9988	2.253	2.230	2.253	2.215	2.275	3,160,000	2.2497	1.01%
2024-12-03	0	8.920	8.810	8.940	8.390	9.100	1,000,000	8,871,550	8.8716	2.230	2.203	2.235	2.098	2.275	4,000,000	2.2179	-0.34%
2024-12-02	0	8.950	8.860	9.000	8.680	9.070	820,000	7,216,600	8.8007	2.237	2.215	2.250	2.170	2.267	3,280,000	2.2002	-2.72%
2024-11-29	0	9.200	9.200	9.280	8.510	9.200	1,035,000	9,099,700	8.7920	2.300	2.300	2.320	2.128	2.300	4,140,000	2.1980	3.37%
2024-11-28	0	8.900	8.610	8.940	8.610	8.990	750,000	6,610,350	8.8138	2.225	2.152	2.235	2.152	2.247	3,000,000	2.2035	-1.11%
2024-11-27	0	9.000	8.730	8.980	8.400	9.100	720,000	6,384,850	8.8678	2.250	2.182	2.245	2.100	2.275	2,880,000	2.2170	-0.22%
2024-11-26	0	9.020	8.730	9.020	8.930	9.080	705,000	6,367,400	9.0318	2.255	2.182	2.255	2.233	2.270	2,820,000	2.2579	-0.33%
2024-11-25	0	9.050	8.820	9.050	8.910	9.440	1,185,000	10,703,600	9.0326	2.263	2.205	2.263	2.227	2.360	4,740,000	2.2581	-0.11%
2024-11-22	0	9.060	8.800	9.060	8.800	9.140	735,000	6,634,700	9.0268	2.265	2.200	2.265	2.200	2.285	2,940,000	2.2567	0.11%
2024-11-21	0	9.050	8.780	9.050	8.850	9.120	985,000	8,877,000	9.0122	2.263	2.195	2.263	2.213	2.280	3,940,000	2.2530	-0.11%
2024-11-20	0	9.060	8.850	9.060	8.850	9.290	1,035,000	9,371,100	9.0542	2.265	2.213	2.265	2.213	2.322	4,140,000	2.2636	-0.33%
2024-11-19	0	9.090	8.950	9.090	8.820	9.190	1,130,000	10,250,550	9.0713	2.273	2.237	2.273	2.205	2.297	4,520,000	2.2678	3.53%
2024-11-18	0	8.780	8.780	8.920	8.680	9.120	1,065,000	9,501,600	8.9217	2.195	2.195	2.230	2.170	2.280	4,260,000	2.2304	0.11%
2024-11-15	0	8.770	8.700	8.780	8.260	8.950	1,420,000	12,211,550	8.5997	2.193	2.175	2.195	2.065	2.237	5,680,000	2.1499	4.90%
2024-11-14	0	8.360	8.350	8.360	8.020	8.470	1,075,000	8,876,400	8.2571	2.090	2.088	2.090	2.005	2.118	4,300,000	2.0643	2.58%
2024-11-13	0	8.150	7.910	8.200	8.030	8.530	1,060,000	8,659,935	8.1698	2.037	1.977	2.050	2.007	2.132	4,240,000	2.0424	0.12%
2024-11-12	0	8.140	7.990	8.200	7.000	8.740	1,110,000	8,753,550	7.8861	2.035	1.997	2.050	1.750	2.185	4,440,000	1.9715	0.00%
2024-11-11	0	8.140	8.080	8.140	7.110	8.190	1,295,000	9,939,750	7.6755	2.035	2.020	2.035	1.778	2.047	5,180,000	1.9189	15.46%
2024-11-08	0	7.050	7.050	7.070	6.420	7.100	1,145,000	8,010,950	6.9965	1.763	1.763	1.768	1.605	1.775	4,580,000	1.7491	0.71%
2024-11-07	0	7.000	6.890	7.050	6.450	7.130	1,265,000	8,687,350	6.8675	1.750	1.722	1.763	1.612	1.783	5,060,000	1.7169	2.19%
2024-11-06	0	6.850	6.690	6.850	6.160	7.190	1,090,000	7,296,300	6.6939	1.712	1.673	1.712	1.540	1.798	4,360,000	1.6735	0.00%
2024-11-05	0	6.850	6.630	6.850	6.250	6.940	2,310,000	14,902,100	6.4511	1.712	1.658	1.712	1.563	1.735	9,240,000	1.6128	12.30%
2024-11-04	0	6.100	6.030	6.100	5.920	6.150	1,945,000	11,771,050	6.0520	1.525	1.508	1.525	1.480	1.538	7,780,000	1.5130	1.50%
2024-11-01	0	6.010	5.950	6.010	5.840	6.030	1,075,000	6,419,400	5.9715	1.503	1.487	1.503	1.460	1.508	4,300,000	1.4929	-0.83%
2024-10-31	0	6.060	5.860	6.060	5.720	6.080	1,070,000	6,397,950	5.9794	1.515	1.465	1.515	1.430	1.520	4,280,000	1.4948	0.83%
2024-10-30	0	6.010	6.000	6.010	5.930	6.060	1,095,000	6,573,800	6.0035	1.503	1.500	1.503	1.482	1.515	4,380,000	1.5009	0.00%
2024-10-29	0	6.010	6.010	6.030	5.750	6.080	1,055,000	6,252,850	5.9269	1.503	1.503	1.508	1.438	1.520	4,220,000	1.4817	0.00%
2024-10-28	0	6.010	6.000	6.030	5.880	6.180	1,100,000	6,648,650	6.0442	1.503	1.500	1.508	1.470	1.545	4,400,000	1.5111	-0.66%
2024-10-25	0	6.050	6.010	6.250	5.730	6.280	1,125,000	6,664,950	5.9244	1.513	1.503	1.563	1.433	1.570	4,500,000	1.4811	0.83%
2024-10-24	0	6.000	6.000	6.040	5.840	6.090	1,100,000	6,594,350	5.9949	1.500	1.500	1.510	1.460	1.523	4,400,000	1.4987	0.67%
2024-10-23	0	5.960	5.960	5.970	5.810	5.990	1,085,000	6,437,850	5.9335	1.490	1.490	1.492	1.452	1.497	4,340,000	1.4834	-0.33%
2024-10-22	0	5.980	5.980	5.990	5.850	6.440	1,075,000	6,415,500	5.9679	1.495	1.495	1.497	1.462	1.610	4,300,000	1.4920	2.22%
2024-10-21	0	5.850	5.680	5.860	5.610	5.880	980,000	5,663,400	5.7790	1.462	1.420	1.465	1.403	1.470	3,920,000	1.4447	2.99%
2024-10-18	0	5.680	5.640	5.680	5.680	6.080	1,115,000	6,491,550	5.8220	1.420	1.410	1.420	1.420	1.520	4,460,000	1.4555	-2.91%
2024-10-17	0	5.850	5.850	5.900	5.680	5.900	1,145,000	6,677,350	5.8317	1.462	1.462	1.475	1.420	1.475	4,580,000	1.4579	-1.68%
2024-10-16	0	5.950	5.780	5.950	5.500	5.950	1,095,000	6,297,150	5.7508	1.487	1.445	1.487	1.375	1.487	4,380,000	1.4377	3.48%
2024-10-15	0	5.750	5.560	5.900	5.430	5.890	1,070,000	5,987,350	5.5957	1.438	1.390	1.475	1.357	1.472	4,280,000	1.3989	1.77%
2024-10-14	0	5.650	5.650	5.770	5.490	5.880	1,210,000	6,848,400	5.6598	1.413	1.413	1.442	1.372	1.470	4,840,000	1.4150	-3.09%
2024-10-10	0	5.830	5.800	5.910	5.540	6.130	1,110,000	6,400,150	5.7659	1.457	1.450	1.477	1.385	1.533	4,440,000	1.4415	-0.68%
2024-10-09	0	5.870	5.850	6.000	5.300	6.100	1,090,000	6,378,150	5.8515	1.467	1.462	1.500	1.325	1.525	4,360,000	1.4629	-1.34%
2024-10-08	0	5.950	5.440	5.950	5.120	5.990	1,163,000	6,679,560	5.7434	1.487	1.360	1.487	1.280	1.497	4,652,000	1.4358	7.79%
2024-10-07	0	5.520	5.510	5.690	5.430	5.770	1,030,000	5,762,850	5.5950	1.380	1.378	1.423	1.357	1.442	4,120,000	1.3988	0.55%
2024-10-04	0	5.490	5.490	5.700	4.960	5.650	1,005,000	5,558,800	5.5311	1.372	1.372	1.425	1.240	1.413	4,020,000	1.3828	1.67%
2024-10-03	0	5.400	5.400	5.500	5.400	5.950	1,205,000	6,788,900	5.6339	1.350	1.350	1.375	1.350	1.487	4,820,000	1.4085	-9.24%
2024-10-02	0	5.950	5.950	6.000	5.600	6.180	1,105,000	6,529,200	5.9088	1.487	1.487	1.500	1.400	1.545	4,420,000	1.4772	-1.98%
2024-09-30	0	6.070	6.070	6.080	5.700	6.300	1,285,000	7,626,300	5.9349	1.518	1.518	1.520	1.425	1.575	5,140,000	1.4837	0.33%
2024-09-27	0	6.050	5.950	6.060	5.950	6.100	1,145,000	6,895,750	6.0225	1.513	1.487	1.515	1.487	1.525	4,580,000	1.5056	0.33%
2024-09-26	0	6.030	5.970	6.030	5.910	6.490	1,115,000	6,844,900	6.1389	1.508	1.492	1.508	1.477	1.622	4,460,000	1.5347	-0.82%
2024-09-25	0	6.080	5.930	6.190	5.900	6.290	1,005,000	6,046,600	6.0165	1.520	1.482	1.548	1.475	1.572	4,020,000	1.5041	0.00%
2024-09-24	0	6.080	6.080	6.090	5.980	6.230	1,100,000	6,657,600	6.0524	1.520	1.520	1.523	1.495	1.558	4,400,000	1.5131	-1.62%
2024-09-23	0	6.180	5.980	6.230	5.960	6.500	1,120,000	6,849,600	6.1157	1.545	1.495	1.558	1.490	1.625	4,480,000	1.5289	-0.80%
2024-09-20	0	6.230	6.020	6.230	5.840	6.320	1,110,000	6,728,000	6.0613	1.558	1.505	1.558	1.460	1.580	4,440,000	1.5153	0.48%
2024-09-19	0	6.200	6.100	6.300	5.950	6.460	1,110,000	6,821,250	6.1453	1.550	1.525	1.575	1.487	1.615	4,440,000	1.5363	1.64%
2024-09-17	0	6.100	5.940	6.100	5.950	6.120	1,040,000	6,298,700	6.0564	1.525	1.485	1.525	1.487	1.530	4,160,000	1.5141	1.67%
2024-09-16	0	6.000	5.910	6.000	4.990	6.180	1,265,000	6,964,950	5.5059	1.500	1.477	1.500	1.247	1.545	5,060,000	1.3765	17.65%
2024-09-13	0	5.100	4.980	5.100	4.800	5.100	1,195,000	5,938,100	4.9691	1.275	1.245	1.275	1.200	1.275	4,780,000	1.2423	3.45%
2024-09-12	0	4.930	4.820	4.930	4.870	5.180	985,000	4,851,700	4.9256	1.232	1.205	1.232	1.217	1.295	3,940,000	1.2314	0.41%
2024-09-11	0	4.910	4.830	4.920	4.760	4.910	1,090,000	5,309,650	4.8712	1.227	1.207	1.230	1.190	1.227	4,360,000	1.2178	1.24%
2024-09-10	0	4.850	4.720	4.850	4.700	4.850	1,090,000	5,202,300	4.7728	1.212	1.180	1.212	1.175	1.212	4,360,000	1.1932	0.00%
2024-09-09	0	4.850	4.720	4.850	4.600	4.950	1,115,000	5,333,200	4.7831	1.212	1.180	1.212	1.150	1.237	4,460,000	1.1958	0.00%
2024-09-05	0	4.850	4.710	4.850	4.710	4.860	1,085,000	5,212,650	4.8043	1.212	1.178	1.212	1.178	1.215	4,340,000	1.2011	-0.41%
2024-09-04	0	4.870	4.750	4.880	4.750	4.880	1,060,000	5,122,950	4.8330	1.217	1.188	1.220	1.188	1.220	4,240,000	1.2082	-0.20%
2024-09-03	0	4.880	4.830	4.900	4.750	4.960	705,000	3,433,250	4.8699	1.220	1.207	1.225	1.188	1.240	2,820,000	1.2175	0.41%
2024-09-02	0	4.860	4.700	4.870	4.500	4.940	750,000	3,599,550	4.7994	1.215	1.175	1.217	1.125	1.235	3,000,000	1.1999	8.00%
2024-08-30	0	4.500	4.470	4.500	4.440	4.500	395,000	1,773,000	4.4886	1.125	1.117	1.125	1.110	1.125	1,580,000	1.1222	0.22%
2024-08-29	0	4.490	4.440	4.500	4.410	4.500	310,000	1,391,400	4.4884	1.122	1.110	1.125	1.102	1.125	1,240,000	1.1221	0.00%
2024-08-28	0	4.490	4.440	4.500	4.440	4.500	305,000	1,368,150	4.4857	1.122	1.110	1.125	1.110	1.125	1,220,000	1.1214	-0.22%
2024-08-27	0	4.500	4.400	4.500	4.400	4.500	330,000	1,475,050	4.4698	1.125	1.100	1.125	1.100	1.125	1,320,000	1.1175	1.12%
2024-08-26	0	4.450	4.350	4.500	4.380	4.480	315,000	1,398,250	4.4389	1.112	1.087	1.125	1.095	1.120	1,260,000	1.1097	-0.89%
2024-08-23	0	4.490	4.350	4.490	4.350	4.490	1,195,000	5,316,450	4.4489	1.122	1.087	1.122	1.087	1.122	4,780,000	1.1122	0.90%
2024-08-22	0	4.450	4.450	4.500	4.450	4.490	1,120,000	4,990,950	4.4562	1.112	1.112	1.125	1.112	1.122	4,480,000	1.1141	-1.11%
2024-08-21	0	4.500	4.410	4.500	4.350	4.500	980,000	4,326,700	4.4150	1.125	1.102	1.125	1.087	1.125	3,920,000	1.1038	0.45%
2024-08-20	0	4.480	4.350	4.500	4.390	4.520	795,000	3,581,100	4.5045	1.120	1.087	1.125	1.097	1.130	3,180,000	1.1261	0.22%
2024-08-19	0	4.470	4.400	4.470	4.400	4.470	745,000	3,327,950	4.4670	1.117	1.100	1.117	1.100	1.117	2,980,000	1.1168	-0.22%
2024-08-16	0	4.480	4.430	4.490	4.440	4.630	1,165,000	5,258,450	4.5137	1.120	1.107	1.122	1.110	1.158	4,660,000	1.1284	-0.44%
2024-08-15	0	4.500	4.410	4.500	4.430	4.660	1,895,000	8,686,550	4.5839	1.125	1.102	1.125	1.107	1.165	7,580,000	1.1460	1.12%
2024-08-14	0	4.450	4.410	4.470	4.440	4.630	2,150,000	9,660,050	4.4930	1.112	1.102	1.117	1.110	1.158	8,600,000	1.1233	-4.30%
2024-08-13	0	4.650	4.560	4.730	4.600	4.740	1,885,000	8,764,050	4.6494	1.163	1.140	1.183	1.150	1.185	7,540,000	1.1623	-1.48%
2024-08-12	0	4.720	4.480	4.720	4.320	4.730	740,000	3,445,900	4.6566	1.180	1.120	1.180	1.080	1.183	2,960,000	1.1642	0.85%
2024-08-09	0	4.680	4.490	4.680	4.410	4.690	705,000	3,237,000	4.5915	1.170	1.122	1.170	1.102	1.173	2,820,000	1.1479	1.08%
2024-08-08	0	4.630	4.500	4.690	4.520	4.690	705,000	3,265,000	4.6312	1.158	1.125	1.173	1.130	1.173	2,820,000	1.1578	-0.22%
2024-08-07	0	4.640	4.500	4.690	4.620	4.720	700,000	3,291,150	4.7016	1.160	1.125	1.173	1.155	1.180	2,800,000	1.1754	-1.90%
2024-08-06	0	4.730	4.610	4.730	4.560	4.840	705,000	3,359,050	4.7646	1.183	1.153	1.183	1.140	1.210	2,820,000	1.1912	1.50%
2024-08-05	0	4.660	4.630	4.710	4.630	4.890	705,000	3,349,900	4.7516	1.165	1.158	1.178	1.158	1.222	2,820,000	1.1879	-4.70%
2024-08-02	0	4.890	4.780	4.890	4.800	4.940	700,000	3,411,800	4.8740	1.222	1.195	1.222	1.200	1.235	2,800,000	1.2185	0.41%
2024-08-01	0	4.870	4.780	4.870	4.780	5.040	700,000	3,439,050	4.9129	1.217	1.195	1.217	1.195	1.260	2,800,000	1.2282	-1.02%
2024-07-31	0	4.920	4.810	4.930	4.860	5.010	485,000	2,392,050	4.9321	1.230	1.202	1.232	1.215	1.253	1,940,000	1.2330	0.20%
2024-07-30	0	4.910	4.780	4.910	4.810	4.930	495,000	2,421,850	4.8926	1.227	1.195	1.227	1.202	1.232	1,980,000	1.2232	1.45%
2024-07-29	0	4.840	4.820	4.840	4.800	4.990	715,000	3,500,950	4.8964	1.210	1.205	1.210	1.200	1.247	2,860,000	1.2241	-2.02%
2024-07-26	0	4.940	4.770	4.940	4.790	5.070	315,000	1,533,950	4.8697	1.235	1.192	1.235	1.197	1.268	1,260,000	1.2174	0.61%
2024-07-25	0	4.910	4.740	4.910	4.730	4.970	325,000	1,580,400	4.8628	1.227	1.185	1.227	1.183	1.242	1,300,000	1.2157	0.20%
2024-07-24	0	4.900	4.730	4.900	4.850	4.930	310,000	1,512,500	4.8790	1.225	1.183	1.225	1.212	1.232	1,240,000	1.2198	0.62%
2024-07-23	0	4.870	-	4.920	4.660	4.880	335,000	1,608,900	4.8027	1.217	-	1.230	1.165	1.220	1,340,000	1.2007	2.96%
2024-07-22	0	4.730	4.730	4.790	4.700	4.820	315,000	1,507,550	4.7859	1.183	1.183	1.197	1.175	1.205	1,260,000	1.1965	-1.46%
2024-07-19	0	4.800	4.560	4.800	4.670	4.940	320,000	1,548,000	4.8375	1.200	1.140	1.200	1.168	1.235	1,280,000	1.2094	0.21%
2024-07-18	0	4.790	4.660	4.800	4.660	4.890	715,000	3,430,500	4.7979	1.197	1.165	1.200	1.165	1.222	2,860,000	1.1995	0.42%
2024-07-17	0	4.770	4.690	4.780	4.760	5.070	305,000	1,475,950	4.8392	1.192	1.173	1.195	1.190	1.268	1,220,000	1.2098	-0.63%
2024-07-16	0	4.800	4.620	4.800	4.720	4.900	715,000	3,424,950	4.7901	1.200	1.155	1.200	1.180	1.225	2,860,000	1.1975	-0.21%
2024-07-15	0	4.810	-	4.800	4.770	4.890	710,000	3,411,000	4.8042	1.202	-	1.200	1.192	1.222	2,840,000	1.2011	-1.64%
2024-07-12	0	4.890	4.750	4.930	4.800	4.970	715,000	3,478,800	4.8655	1.222	1.188	1.232	1.200	1.242	2,860,000	1.2164	0.20%
2024-07-11	0	4.880	4.740	4.900	4.740	4.880	710,000	3,425,500	4.8246	1.220	1.185	1.225	1.185	1.220	2,840,000	1.2062	2.95%
2024-07-10	0	4.740	4.650	4.750	4.610	4.790	700,000	3,275,050	4.6786	1.185	1.163	1.188	1.153	1.197	2,800,000	1.1697	-1.04%
2024-07-09	0	4.790	4.700	4.750	4.710	4.990	705,000	3,392,850	4.8126	1.197	1.175	1.188	1.178	1.247	2,820,000	1.2031	0.21%
2024-07-08	0	4.780	4.770	4.870	4.780	5.100	720,000	3,540,950	4.9180	1.195	1.192	1.217	1.195	1.275	2,880,000	1.2295	-4.40%
2024-07-05	0	5.000	4.810	4.980	4.790	5.070	745,000	3,631,400	4.8744	1.250	1.202	1.245	1.197	1.268	2,980,000	1.2186	2.04%
2024-07-04	0	4.900	4.800	4.990	4.900	5.290	750,000	3,815,100	5.0868	1.225	1.200	1.247	1.225	1.322	3,000,000	1.2717	-7.02%
2024-07-03	0	5.270	5.110	5.270	5.050	5.290	760,000	3,923,250	5.1622	1.317	1.278	1.317	1.263	1.322	3,040,000	1.2905	3.94%
2024-07-02	0	5.070	5.020	5.050	4.900	5.100	700,000	3,496,400	4.9949	1.268	1.255	1.263	1.225	1.275	2,800,000	1.2487	1.00%
2024-06-28	0	5.020	5.020	5.050	4.830	5.050	965,000	4,785,450	4.9590	1.255	1.255	1.263	1.207	1.263	3,860,000	1.2398	1.21%
2024-06-27	0	4.960	4.960	4.980	4.770	4.980	395,000	1,921,250	4.8639	1.240	1.240	1.245	1.192	1.245	1,580,000	1.2160	3.12%
2024-06-26	0	4.810	4.720	4.820	4.710	4.900	440,000	2,111,200	4.7982	1.202	1.180	1.205	1.178	1.225	1,760,000	1.1995	-0.82%
2024-06-25	0	4.850	4.820	4.900	4.680	4.960	515,000	2,462,250	4.7811	1.212	1.205	1.225	1.170	1.240	2,060,000	1.1953	0.41%
2024-06-24	0	4.830	4.720	4.850	4.650	4.940	395,000	1,894,100	4.7952	1.207	1.180	1.212	1.163	1.235	1,580,000	1.1988	2.33%
2024-06-21	0	4.720	4.460	4.720	4.460	4.720	570,000	2,602,500	4.5658	1.180	1.115	1.180	1.115	1.180	2,280,000	1.1414	2.61%
2024-06-20	0	4.600	4.560	4.600	4.470	4.630	345,000	1,560,300	4.5226	1.150	1.140	1.150	1.117	1.158	1,380,000	1.1307	0.88%
2024-06-19	0	4.560	4.430	4.580	4.480	4.610	720,000	3,267,450	4.5381	1.140	1.107	1.145	1.120	1.153	2,880,000	1.1345	-0.44%
2024-06-18	0	4.580	4.330	4.580	4.450	4.670	785,000	3,596,950	4.5821	1.145	1.082	1.145	1.112	1.168	3,140,000	1.1455	0.00%
2024-06-17	0	4.580	4.510	4.580	4.440	4.700	835,000	3,817,850	4.5723	1.145	1.128	1.145	1.110	1.175	3,340,000	1.1431	3.15%
2024-06-14	0	4.440	4.440	4.580	4.440	4.730	740,000	3,387,300	4.5774	1.110	1.110	1.145	1.110	1.183	2,960,000	1.1444	-2.42%
2024-06-13	0	4.550	4.500	4.560	4.510	4.720	780,000	3,568,600	4.5751	1.138	1.125	1.140	1.128	1.180	3,120,000	1.1438	-1.73%
2024-06-12	0	4.630	4.550	4.700	4.500	4.700	735,000	3,373,450	4.5897	1.158	1.138	1.175	1.125	1.175	2,940,000	1.1474	-0.43%
2024-06-11	0	4.650	4.510	4.650	4.510	4.770	725,000	3,365,750	4.6424	1.163	1.128	1.163	1.128	1.192	2,900,000	1.1606	-2.72%
2024-06-07	0	4.780	4.730	4.790	4.660	4.880	715,000	3,401,700	4.7576	1.195	1.183	1.197	1.165	1.220	2,860,000	1.1894	2.14%
2024-06-06	0	4.680	4.660	4.700	4.600	4.800	730,000	3,419,600	4.6844	1.170	1.165	1.175	1.150	1.200	2,920,000	1.1711	0.65%
2024-06-05	0	4.650	4.610	4.650	4.640	4.900	710,000	3,369,400	4.7456	1.163	1.153	1.163	1.160	1.225	2,840,000	1.1864	-1.48%
2024-06-04	0	4.720	4.720	4.770	4.720	4.900	735,000	3,540,400	4.8169	1.180	1.180	1.192	1.180	1.225	2,940,000	1.2042	-1.87%
2024-06-03	0	4.810	4.800	4.860	4.800	4.930	745,000	3,637,150	4.8821	1.202	1.200	1.215	1.200	1.232	2,980,000	1.2205	-1.23%
2024-05-31	0	4.870	4.830	4.870	4.870	5.190	405,000	2,030,500	5.0136	1.217	1.207	1.217	1.217	1.298	1,620,000	1.2534	-0.81%
2024-05-30	0	4.910	4.810	4.940	4.830	4.940	385,000	1,885,750	4.8981	1.227	1.202	1.235	1.207	1.235	1,540,000	1.2245	0.41%
2024-05-29	0	4.890	4.860	4.890	4.870	5.040	345,000	1,705,750	4.9442	1.222	1.215	1.222	1.217	1.260	1,380,000	1.2361	-1.01%
2024-05-28	0	4.940	4.890	4.970	4.860	4.970	340,000	1,672,350	4.9187	1.235	1.222	1.242	1.215	1.242	1,360,000	1.2297	0.20%
2024-05-27	0	4.930	4.750	4.830	4.850	5.290	365,000	1,805,550	4.9467	1.232	1.188	1.207	1.212	1.322	1,460,000	1.2367	0.00%
2024-05-24	0	4.930	4.850	4.950	4.800	4.980	305,000	1,500,000	4.9180	1.232	1.212	1.237	1.200	1.245	1,220,000	1.2295	2.07%
2024-05-23	0	4.830	4.830	5.000	4.830	5.020	320,000	1,587,750	4.9617	1.207	1.207	1.250	1.207	1.255	1,280,000	1.2404	-2.82%
2024-05-22	0	4.970	4.940	5.020	4.870	5.040	350,000	1,735,950	4.9599	1.242	1.235	1.255	1.217	1.260	1,400,000	1.2400	0.20%
2024-05-21	0	4.960	4.960	5.000	4.830	5.000	380,000	1,870,400	4.9221	1.240	1.240	1.250	1.207	1.250	1,520,000	1.2305	0.40%
2024-05-20	0	4.940	4.830	5.000	4.820	5.000	320,000	1,565,200	4.8913	1.235	1.207	1.250	1.205	1.250	1,280,000	1.2228	0.41%
2024-05-17	0	4.920	4.830	4.940	4.830	5.010	730,000	3,572,700	4.8941	1.230	1.207	1.235	1.207	1.253	2,920,000	1.2235	0.41%
2024-05-16	0	4.900	4.870	4.900	4.800	5.080	705,000	3,473,550	4.9270	1.225	1.217	1.225	1.200	1.270	2,820,000	1.2318	-0.20%
2024-05-14	0	4.910	4.910	4.960	4.820	5.130	790,000	3,904,200	4.9420	1.227	1.227	1.240	1.205	1.283	3,160,000	1.2355	-2.77%
2024-05-13	0	5.050	4.800	5.070	4.740	5.080	700,000	3,505,900	5.0084	1.263	1.200	1.268	1.185	1.270	2,800,000	1.2521	3.27%
2024-05-10	0	4.890	4.730	4.890	4.710	4.940	705,000	3,444,200	4.8854	1.222	1.183	1.222	1.178	1.235	2,820,000	1.2213	1.03%
2024-05-09	0	4.840	4.840	4.870	4.700	4.990	740,000	3,628,650	4.9036	1.210	1.210	1.217	1.175	1.247	2,960,000	1.2259	0.41%
2024-05-08	0	4.820	4.720	4.940	4.800	5.150	820,000	4,056,900	4.9474	1.205	1.180	1.235	1.200	1.288	3,280,000	1.2369	-5.49%
2024-05-07	0	5.100	4.880	5.100	4.910	5.320	815,000	4,176,350	5.1244	1.275	1.220	1.275	1.227	1.330	3,260,000	1.2811	-2.67%
2024-05-06	0	5.240	5.230	5.350	5.080	5.790	850,000	4,510,200	5.3061	1.310	1.308	1.337	1.270	1.447	3,400,000	1.3265	2.75%
2024-05-03	0	5.100	4.440	5.100	4.210	5.500	855,000	3,966,350	4.6390	1.275	1.110	1.275	1.053	1.375	3,420,000	1.1598	15.91%
2024-05-02	0	4.400	4.070	4.400	4.130	4.590	835,000	3,700,850	4.4322	1.100	1.018	1.100	1.033	1.148	3,340,000	1.1080	0.00%
2024-04-30	0	4.400	-	4.400	3.820	4.520	860,000	3,662,750	4.2590	1.100	-	1.100	0.955	1.130	3,440,000	1.0648	10.00%
2024-04-29	0	4.000	3.800	4.000	3.900	4.020	530,000	2,104,850	3.9714	1.000	0.950	1.000	0.975	1.005	2,120,000	0.9929	0.00%
2024-04-26	0	4.000	3.970	4.000	3.920	4.030	440,000	1,755,400	3.9895	1.000	0.993	1.000	0.980	1.008	1,760,000	0.9974	0.00%
2024-04-25	0	4.000	3.810	4.000	3.950	4.050	450,000	1,809,300	4.0207	1.000	0.952	1.000	0.988	1.013	1,800,000	1.0052	-1.23%
2024-04-24	0	4.050	-	4.050	3.970	4.070	425,000	1,715,550	4.0366	1.013	-	1.013	0.993	1.018	1,700,000	1.0091	-0.49%
2024-04-23	0	4.070	3.940	4.070	3.980	4.070	410,000	1,666,650	4.0650	1.018	0.985	1.018	0.995	1.018	1,640,000	1.0163	-0.25%
2024-04-22	0	4.080	3.920	4.080	3.950	4.080	425,000	1,715,150	4.0356	1.020	0.980	1.020	0.988	1.020	1,700,000	1.0089	0.25%
2024-04-19	0	4.070	3.880	4.070	3.960	4.070	430,000	1,725,700	4.0133	1.018	0.970	1.018	0.990	1.018	1,720,000	1.0033	2.01%
2024-04-18	0	3.990	3.900	4.000	3.850	4.020	425,000	1,691,400	3.9798	0.998	0.975	1.000	0.962	1.005	1,700,000	0.9949	-0.25%
2024-04-17	0	4.000	3.890	4.000	3.940	4.050	835,000	3,354,650	4.0175	1.000	0.973	1.000	0.985	1.013	3,340,000	1.0044	-1.23%
2024-04-16	0	4.050	3.870	4.050	3.870	4.100	845,000	3,353,450	3.9686	1.013	0.967	1.013	0.967	1.025	3,380,000	0.9921	0.25%
2024-04-15	0	4.040	3.850	4.040	3.890	4.140	825,000	3,336,800	4.0446	1.010	0.962	1.010	0.973	1.035	3,300,000	1.0112	3.86%
2024-04-12	0	3.890	3.890	3.950	3.800	4.030	900,000	3,494,600	3.8829	0.973	0.973	0.988	0.950	1.008	3,600,000	0.9707	-2.99%
2024-04-11	0	4.010	3.800	4.170	3.670	4.020	990,000	3,813,350	3.8519	1.003	0.950	1.043	0.918	1.005	3,960,000	0.9630	0.50%
2024-04-10	0	3.990	3.830	4.000	3.670	4.040	835,000	3,342,250	4.0027	0.998	0.957	1.000	0.918	1.010	3,340,000	1.0007	-0.99%
2024-04-09	0	4.030	3.780	4.030	3.920	4.210	860,000	3,488,000	4.0558	1.008	0.945	1.008	0.980	1.053	3,440,000	1.0140	-0.98%
2024-04-08	0	4.070	3.900	4.080	3.940	4.100	895,000	3,616,550	4.0408	1.018	0.975	1.020	0.985	1.025	3,580,000	1.0102	1.50%
2024-04-05	0	4.010	3.820	4.020	3.920	4.090	835,000	3,361,200	4.0254	1.003	0.955	1.005	0.980	1.023	3,340,000	1.0063	1.78%
2024-04-03	0	3.940	3.540	3.940	3.510	4.020	820,000	3,248,250	3.9613	0.985	0.885	0.985	0.877	1.005	3,280,000	0.9903	-1.99%
2024-04-02	0	4.020	3.600	4.030	3.840	4.240	815,000	3,347,400	4.1072	1.005	0.900	1.008	0.960	1.060	3,260,000	1.0268	-0.50%
2024-03-28	0	4.040	3.690	4.040	3.640	4.300	225,000	887,650	3.9451	1.010	0.923	1.010	0.910	1.075	900,000	0.9863	8.02%
2024-03-27	0	3.740	3.590	3.800	3.560	3.780	325,000	1,200,650	3.6943	0.935	0.897	0.950	0.890	0.945	1,300,000	0.9236	2.47%
2024-03-26	0	3.650	3.520	3.650	3.500	3.740	315,000	1,134,800	3.6025	0.913	0.880	0.913	0.875	0.935	1,260,000	0.9006	2.82%
2024-03-25	0	3.550	3.350	3.560	3.380	3.550	1,100,000	3,812,650	3.4660	0.887	0.837	0.890	0.845	0.887	4,400,000	0.8665	3.20%
2024-03-22	0	3.440	-	3.440	3.380	3.490	735,000	2,563,250	3.4874	0.860	-	0.860	0.845	0.873	2,940,000	0.8719	-0.86%
2024-03-21	0	3.470	-	3.480	3.420	3.490	300,000	1,036,950	3.4565	0.868	-	0.870	0.855	0.873	1,200,000	0.8641	0.87%
2024-03-20	0	3.440	3.220	3.440	3.270	3.440	315,000	1,064,350	3.3789	0.860	0.805	0.860	0.817	0.860	1,260,000	0.8447	-0.29%
2024-03-19	0	3.450	3.170	3.570	3.100	3.450	180,000	574,050	3.1892	0.863	0.793	0.892	0.775	0.863	720,000	0.7973	0.29%
2024-03-18	0	3.440	3.110	3.440	3.100	3.530	140,000	455,050	3.2504	0.860	0.777	0.860	0.775	0.882	560,000	0.8126	3.93%
2024-03-15	0	3.310	3.060	3.310	3.180	3.340	665,000	2,173,400	3.2683	0.827	0.765	0.827	0.795	0.835	2,660,000	0.8171	0.61%
2024-03-14	0	3.290	3.070	3.290	3.110	3.290	665,000	2,128,500	3.2008	0.822	0.767	0.822	0.777	0.822	2,660,000	0.8002	2.81%
2024-03-13	0	3.200	2.940	3.270	3.020	3.320	650,000	2,078,950	3.1984	0.800	0.735	0.817	0.755	0.830	2,600,000	0.7996	1.27%
2024-03-12	0	3.160	2.990	3.160	3.040	3.180	650,000	2,049,750	3.1535	0.790	0.748	0.790	0.760	0.795	2,600,000	0.7884	0.64%
2024-03-11	0	3.140	2.990	3.150	2.940	3.170	665,000	2,029,150	3.0514	0.785	0.748	0.788	0.735	0.793	2,660,000	0.7628	0.64%
2024-03-08	0	3.120	2.890	3.110	3.060	3.540	670,000	2,300,600	3.4337	0.780	0.723	0.777	0.765	0.885	2,680,000	0.8584	-7.96%
2024-03-07	0	3.390	3.030	3.400	3.010	3.450	650,000	2,077,950	3.1968	0.848	0.757	0.850	0.752	0.863	2,600,000	0.7992	-0.88%
2024-03-06	0	3.420	3.220	3.400	3.110	3.690	655,000	2,171,150	3.3147	0.855	0.805	0.850	0.777	0.923	2,620,000	0.8287	-3.66%
2024-03-05	0	3.550	3.360	3.550	3.530	3.800	655,000	2,428,150	3.7071	0.887	0.840	0.887	0.882	0.950	2,620,000	0.9268	-4.57%
2024-03-04	0	3.720	3.320	3.730	0.780	4.010	650,000	2,381,350	3.6636	0.930	0.830	0.933	0.195	1.003	2,600,000	0.9159	0.81%
2024-03-01	0	3.690	-	3.700	3.510	4.150	650,000	2,459,550	3.7839	0.923	-	0.925	0.877	1.038	2,600,000	0.9460	0.54%
2024-02-29	0	3.670	3.670	3.700	2.970	3.670	195,000	644,700	3.3062	0.918	0.918	0.925	0.743	0.918	780,000	0.8265	15.41%
2024-02-28	0	3.180	2.760	3.190	3.000	3.250	35,000	109,000	3.1143	0.795	0.690	0.798	0.750	0.813	140,000	0.7786	0.00%
2024-02-27	0	3.180	2.850	3.180	2.820	3.340	175,000	531,000	3.0343	0.795	0.712	0.795	0.705	0.835	700,000	0.7586	11.19%
2024-02-26	0	2.860	2.750	2.880	2.650	2.900	245,000	682,850	2.7871	0.715	0.688	0.720	0.663	0.725	980,000	0.6968	-1.72%
2024-02-23	0	2.910	2.770	2.920	2.720	2.910	135,000	383,900	2.8437	0.728	0.692	0.730	0.680	0.728	540,000	0.7109	-2.02%
2024-02-22	0	2.970	2.700	2.970	2.750	2.970	40,000	111,750	2.7938	0.743	0.675	0.743	0.688	0.743	160,000	0.6984	-0.34%
2024-02-21	0	2.980	2.710	2.980	2.750	2.980	60,000	167,850	2.7975	0.745	0.678	0.745	0.688	0.745	240,000	0.6994	7.19%
2024-02-20	0	2.780	2.740	2.860	2.740	2.900	480,000	1,348,850	2.8101	0.695	0.685	0.715	0.685	0.725	1,920,000	0.7025	-7.02%
2024-02-19	0	2.990	2.690	3.000	2.680	2.990	175,000	485,750	2.7757	0.748	0.673	0.750	0.670	0.748	700,000	0.6939	3.10%
2024-02-16	0	2.900	2.550	2.900	2.380	2.900	715,000	1,784,200	2.4954	0.725	0.637	0.725	0.595	0.725	2,860,000	0.6238	15.08%
2024-02-15	0	2.520	2.380	2.530	2.350	2.630	695,000	1,725,350	2.4825	0.630	0.595	0.632	0.587	0.658	2,780,000	0.6206	-3.82%
2024-02-14	0	2.620	2.560	2.620	2.500	2.990	710,000	1,871,850	2.6364	0.655	0.640	0.655	0.625	0.748	2,840,000	0.6591	-12.67%
2024-02-09	0	3.000	2.670	-	2.610	3.000	670,000	1,778,400	2.6543	0.750	0.668	-	0.652	0.750	2,680,000	0.6636	14.50%
2024-02-08	0	2.620	2.570	2.630	2.570	2.720	675,000	1,774,400	2.6287	0.655	0.642	0.658	0.642	0.680	2,700,000	0.6572	0.38%
2024-02-07	0	2.610	2.560	2.630	2.580	2.670	660,000	1,733,050	2.6258	0.652	0.640	0.658	0.645	0.668	2,640,000	0.6565	1.16%
2024-02-06	0	2.580	2.560	2.640	2.500	2.640	670,000	1,740,750	2.5981	0.645	0.640	0.660	0.625	0.660	2,680,000	0.6495	1.98%
2024-02-05	0	2.530	2.520	2.650	2.520	2.840	800,000	2,163,300	2.7041	0.632	0.630	0.663	0.630	0.710	3,200,000	0.6760	-9.96%
2024-02-02	0	2.810	2.710	2.810	2.610	3.400	780,000	2,322,650	2.9778	0.702	0.678	0.702	0.652	0.850	3,120,000	0.7444	-14.85%
2024-02-01	0	3.300	2.950	3.310	3.220	3.600	670,000	2,310,500	3.4485	0.825	0.738	0.827	0.805	0.900	2,680,000	0.8621	-7.56%
2024-01-31	0	3.570	2.800	3.570	2.670	3.600	1,110,000	3,246,000	2.9243	0.892	0.700	0.892	0.668	0.900	4,440,000	0.7311	23.53%
2024-01-30	0	2.890	2.640	2.890	2.700	2.890	185,000	513,000	2.7730	0.723	0.660	0.723	0.675	0.723	740,000	0.6932	4.33%
2024-01-29	0	2.770	2.620	2.770	2.680	2.770	235,000	633,100	2.6940	0.692	0.655	0.692	0.670	0.692	940,000	0.6735	0.36%
2024-01-26	0	2.760	2.640	2.730	2.710	2.800	135,000	370,050	2.7411	0.690	0.660	0.683	0.678	0.700	540,000	0.6853	-1.08%
2024-01-25	0	2.790	2.680	2.790	2.680	2.790	55,000	150,600	2.7382	0.697	0.670	0.697	0.670	0.697	220,000	0.6845	3.33%
2024-01-24	0	2.700	2.620	2.700	2.660	2.700	70,000	187,350	2.6764	0.675	0.655	0.675	0.665	0.675	280,000	0.6691	1.89%
2024-01-23	0	2.650	2.590	2.650	2.610	2.650	20,000	52,400	2.6200	0.663	0.647	0.663	0.652	0.663	80,000	0.6550	1.15%
2024-01-22	0	2.620	2.540	2.650	2.580	2.620	60,000	156,000	2.6000	0.655	0.635	0.663	0.645	0.655	240,000	0.6500	1.55%
2024-01-19	0	2.580	2.520	2.580	2.550	2.580	25,000	64,000	2.5600	0.645	0.630	0.645	0.637	0.645	100,000	0.6400	1.18%
2024-01-18	0	2.550	2.440	2.550	2.450	2.580	680,000	1,707,300	2.5107	0.637	0.610	0.637	0.613	0.645	2,720,000	0.6277	1.19%
2024-01-17	0	2.520	2.330	2.530	2.300	2.520	730,000	1,725,600	2.3638	0.630	0.582	0.632	0.575	0.630	2,920,000	0.5910	3.70%
2024-01-16	0	2.430	2.380	2.440	2.390	2.460	660,000	1,608,950	2.4378	0.608	0.595	0.610	0.598	0.615	2,640,000	0.6095	-1.22%
2024-01-15	0	2.460	2.430	2.500	2.440	2.590	650,000	1,640,550	2.5239	0.615	0.608	0.625	0.610	0.647	2,600,000	0.6310	-3.53%
2024-01-12	0	2.550	2.200	2.600	2.230	2.550	855,000	2,135,550	2.4977	0.637	0.550	0.650	0.558	0.637	3,420,000	0.6244	0.79%
2024-01-11	0	2.530	-	2.530	2.550	2.550	660,000	1,683,000	2.5500	0.632	-	0.632	0.637	0.637	2,640,000	0.6375	-0.39%
2024-01-10	0	2.540	2.360	2.550	2.540	2.540	650,000	1,651,000	2.5400	0.635	0.590	0.637	0.635	0.635	2,600,000	0.6350	0.00%
2024-01-09	0	2.540	2.370	2.560	2.370	2.580	740,000	1,895,350	2.5613	0.635	0.592	0.640	0.592	0.645	2,960,000	0.6403	-1.93%
2024-01-08	0	2.590	2.300	2.590	2.290	2.590	675,000	1,664,650	2.4661	0.647	0.575	0.647	0.572	0.647	2,700,000	0.6165	-0.38%
2024-01-05	0	2.600	2.220	2.600	2.170	2.600	730,000	1,722,950	2.3602	0.650	0.555	0.650	0.543	0.650	2,920,000	0.5901	9.70%
2024-01-04	0	2.370	2.180	2.370	2.030	2.680	655,000	1,585,100	2.4200	0.592	0.545	0.592	0.507	0.670	2,620,000	0.6050	0.00%
2024-01-03	0	2.370	2.170	2.370	2.370	2.420	650,000	1,554,050	2.3908	0.592	0.543	0.592	0.592	0.605	2,600,000	0.5977	0.00%
2024-01-02	0	2.370	2.170	2.380	2.260	2.400	665,000	1,584,350	2.3825	0.592	0.543	0.595	0.565	0.600	2,660,000	0.5956	-0.42%
2023-12-29	0	2.380	-	2.460	2.370	2.380	375,000	889,900	2.3731	0.595	-	0.615	0.592	0.595	1,500,000	0.5933	4.39%
2023-12-28	0	2.280	2.260	2.370	2.260	2.300	110,000	250,350	2.2759	0.570	0.565	0.592	0.565	0.575	440,000	0.5690	-3.80%
2023-12-27	0	2.370	2.200	2.370	2.250	2.380	130,000	306,900	2.3608	0.592	0.550	0.592	0.563	0.595	520,000	0.5902	3.04%
2023-12-22	0	2.300	-	2.300	2.310	2.320	410,000	954,850	2.3289	0.575	-	0.575	0.577	0.580	1,640,000	0.5822	-5.35%
2023-12-21	0	2.430	2.310	2.430	2.310	2.450	75,000	181,250	2.4167	0.608	0.577	0.608	0.577	0.613	300,000	0.6042	2.97%
2023-12-20	0	2.360	2.170	2.360	2.450	2.460	10,000	24,550	2.4550	0.590	0.543	0.590	0.613	0.615	40,000	0.6138	-4.45%
2023-12-19	0	2.470	-	2.460	-	-	7,610,000	18,796,700	2.4700	0.618	-	0.615	-	-	30,440,000	0.6175	0.00%
2023-12-18	0	2.470	-	2.470	-	-	1,200,000	2,952,000	2.4600	0.618	-	0.618	-	-	4,800,000	0.6150	-0.40%
2023-12-15	0	2.480	-	2.490	2.480	2.480	1,235,000	3,062,800	2.4800	0.620	-	0.623	0.620	0.620	4,940,000	0.6200	-0.80%
2023-12-14	0	2.500	-	2.550	-	-	300,000	753,000	2.5100	0.625	-	0.637	-	-	1,200,000	0.6275	0.00%
2023-12-13	0	2.500	-	2.500	-	-	0	0	-	0.625	-	0.625	-	-	0	-	0.00%
2023-12-12	0	2.500	-	2.500	-	-	0	0	-	0.625	-	0.625	-	-	0	-	0.00%
2023-12-11	0	2.500	-	2.500	-	-	0	0	-	0.625	-	0.625	-	-	0	-	0.00%
2023-12-08	0	2.500	-	2.500	-	-	0	0	-	0.625	-	0.625	-	-	0	-	0.00%
2023-12-07	0	2.500	2.150	2.500	-	-	0	0	-	0.625	0.538	0.625	-	-	0	-	-6.72%
2023-12-06	0	2.680	-	2.660	2.430	2.680	135,000	330,100	2.4452	0.670	-	0.665	0.608	0.670	540,000	0.6113	9.84%
2023-12-05	0	2.440	-	2.440	-	-	0	0	-	0.610	-	0.610	-	-	0	-	-1.61%
2023-12-04	0	2.480	-	2.480	-	-	0	0	-	0.620	-	0.620	-	-	0	-	0.00%
2023-12-01	0	2.480	-	2.480	2.300	2.480	10,000	23,900	2.3900	0.620	-	0.620	0.575	0.620	40,000	0.5975	7.83%
2023-11-30	0	2.300	1.930	2.300	-	-	0	0	-	0.575	0.482	0.575	-	-	0	-	0.00%
2023-11-29	0	2.300	-	-	2.300	2.300	625,000	1,437,500	2.3000	0.575	-	-	0.575	0.575	2,500,000	0.5750	0.00%
2023-11-28	0	2.300	2.050	2.300	2.270	2.300	45,000	103,000	2.2889	0.575	0.512	0.575	0.567	0.575	180,000	0.5722	2.22%
2023-11-27	0	2.250	2.140	2.250	2.250	2.250	15,000	33,750	2.2500	0.563	0.535	0.563	0.563	0.563	60,000	0.5625	0.00%
2023-11-24	0	2.250	1.900	2.300	-	-	0	0	-	0.563	0.475	0.575	-	-	0	-	0.00%
2023-11-23	0	2.250	2.100	2.340	2.250	2.250	5,000	11,250	2.2500	0.563	0.525	0.585	0.563	0.563	20,000	0.5625	4.65%
2023-11-22	0	2.150	2.100	2.230	2.100	2.150	25,000	52,750	2.1100	0.538	0.525	0.558	0.525	0.538	100,000	0.5275	5.39%
2023-11-21	0	2.040	1.970	2.040	2.040	2.240	125,000	278,350	2.2268	0.510	0.493	0.510	0.510	0.560	500,000	0.5567	-6.42%
2023-11-20	0	2.180	1.970	2.180	-	-	0	0	-	0.545	0.493	0.545	-	-	0	-	0.00%
2023-11-17	0	2.180	1.980	2.190	2.180	2.180	20,000	43,600	2.1800	0.545	0.495	0.548	0.545	0.545	80,000	0.5450	-0.46%
2023-11-16	0	2.190	2.000	2.090	2.280	2.290	40,000	91,500	2.2875	0.548	0.500	0.522	0.570	0.572	160,000	0.5719	-4.37%
2023-11-15	0	2.290	1.970	2.300	-	-	0	0	-	0.572	0.493	0.575	-	-	0	-	0.00%
2023-11-14	0	2.290	1.970	2.300	2.290	2.290	10,000	22,900	2.2900	0.572	0.493	0.575	0.572	0.572	40,000	0.5725	0.00%
2023-11-13	0	2.290	1.980	2.300	2.290	2.290	5,000	11,450	2.2900	0.572	0.495	0.575	0.572	0.572	20,000	0.5725	6.51%
2023-11-10	0	2.150	1.980	2.400	2.150	2.150	5,000	10,750	2.1500	0.538	0.495	0.600	0.538	0.538	20,000	0.5375	8.59%
2023-11-09	0	1.980	1.980	2.300	-	-	0	0	-	0.495	0.495	0.575	-	-	0	-	0.00%
2023-11-08	0	1.980	1.980	2.300	-	-	0	0	-	0.495	0.495	0.575	-	-	0	-	0.51%
2023-11-07	0	1.970	1.970	2.100	-	-	0	0	-	0.493	0.493	0.525	-	-	0	-	1.55%
2023-11-06	0	1.940	1.940	2.020	1.940	1.940	10,000	19,400	1.9400	0.485	0.485	0.505	0.485	0.485	40,000	0.4850	-3.00%
2023-11-03	0	2.000	1.900	2.000	2.000	2.290	440,000	986,550	2.2422	0.500	0.475	0.500	0.500	0.572	1,760,000	0.5605	-13.04%
2023-11-02	0	2.300	1.900	2.300	-	-	0	0	-	0.575	0.475	0.575	-	-	0	-	0.00%
2023-11-01	0	2.300	1.900	2.300	-	-	0	0	-	0.575	0.475	0.575	-	-	0	-	0.00%
2023-10-31	0	2.300	1.900	2.400	-	-	0	0	-	0.575	0.475	0.600	-	-	0	-	0.00%
2023-10-30	0	2.300	1.900	2.400	2.190	2.300	10,000	22,450	2.2450	0.575	0.475	0.600	0.548	0.575	40,000	0.5613	4.55%
2023-10-27	0	2.200	1.900	2.200	2.130	2.300	20,000	44,050	2.2025	0.550	0.475	0.550	0.533	0.575	80,000	0.5506	10.00%
2023-10-26	0	2.000	1.860	2.100	1.830	2.390	155,000	354,650	2.2881	0.500	0.465	0.525	0.458	0.598	620,000	0.5720	-16.67%
2023-10-25	0	2.400	-	2.400	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-10-24	0	2.400	-	2.480	2.350	2.400	90,000	214,500	2.3833	0.600	-	0.620	0.587	0.600	360,000	0.5958	-6.98%
2023-10-20	0	2.580	-	2.580	-	-	0	0	-	0.645	-	0.645	-	-	0	-	-0.39%
2023-10-19	0	2.590	-	2.590	-	-	0	0	-	0.647	-	0.647	-	-	0	-	0.00%
2023-10-18	0	2.590	2.280	2.600	2.350	2.600	40,000	101,500	2.5375	0.647	0.570	0.650	0.587	0.650	160,000	0.6344	-0.38%
2023-10-17	0	2.600	-	2.600	2.500	2.680	535,000	1,400,500	2.6178	0.650	-	0.650	0.625	0.670	2,140,000	0.6544	0.78%
2023-10-16	0	2.580	2.450	2.580	2.450	2.580	160,000	398,050	2.4878	0.645	0.613	0.645	0.613	0.645	640,000	0.6220	1.98%
2023-10-13	0	2.530	-	2.530	2.500	2.590	20,000	51,300	2.5650	0.632	-	0.632	0.625	0.647	80,000	0.6413	1.61%
2023-10-12	0	2.490	2.450	2.580	2.300	2.490	30,000	73,000	2.4333	0.623	0.613	0.645	0.575	0.623	120,000	0.6083	18.01%
2023-10-11	0	2.110	2.100	-	2.100	2.200	175,000	382,050	2.1831	0.527	0.525	-	0.525	0.550	700,000	0.5458	0.96%
2023-10-10	0	2.090	2.030	-	-	-	0	0	-	0.522	0.507	-	-	-	0	-	0.00%
2023-10-09	0	2.090	2.020	-	-	-	0	0	-	0.522	0.505	-	-	-	0	-	0.00%
2023-10-06	0	2.090	2.020	-	-	-	0	0	-	0.522	0.505	-	-	-	0	-	0.00%
2023-10-05	0	2.090	2.090	-	-	-	0	0	-	0.522	0.522	-	-	-	0	-	0.00%
2023-10-04	0	2.090	2.090	-	-	-	0	0	-	0.522	0.522	-	-	-	0	-	0.48%
2023-10-03	0	2.080	2.080	-	2.080	2.090	85,000	177,350	2.0865	0.520	0.520	-	0.520	0.522	340,000	0.5216	4.00%
2023-09-29	0	2.000	2.000	-	2.000	2.080	290,000	595,900	2.0548	0.500	0.500	-	0.500	0.520	1,160,000	0.5137	-2.91%
2023-09-28	0	2.060	2.060	-	2.050	2.070	230,000	474,650	2.0637	0.515	0.515	-	0.512	0.517	920,000	0.5159	3.00%
2023-09-27	0	2.000	1.900	2.000	2.040	2.050	215,000	439,300	2.0433	0.500	0.475	0.500	0.510	0.512	860,000	0.5108	-0.50%
2023-09-26	0	2.010	2.010	-	2.010	2.030	250,000	506,250	2.0250	0.502	0.502	-	0.502	0.507	1,000,000	0.5063	1.01%
2023-09-25	0	1.990	1.970	2.000	1.990	2.040	275,000	558,100	2.0295	0.498	0.493	0.500	0.498	0.510	1,100,000	0.5074	0.00%
2023-09-22	0	1.990	1.970	2.000	1.990	2.030	270,000	544,950	2.0183	0.498	0.493	0.500	0.498	0.507	1,080,000	0.5046	0.00%
2023-09-21	0	1.990	1.990	2.000	1.990	2.030	215,000	433,100	2.0144	0.498	0.498	0.500	0.498	0.507	860,000	0.5036	0.00%
2023-09-20	0	1.990	1.990	-	1.990	2.020	205,000	410,000	2.0000	0.498	0.498	-	0.498	0.505	820,000	0.5000	0.00%
2023-09-19	0	1.990	1.950	2.000	1.990	2.020	150,000	301,600	2.0107	0.498	0.488	0.500	0.498	0.505	600,000	0.5027	0.00%
2023-09-18	0	1.990	1.950	-	1.990	2.020	140,000	281,650	2.0118	0.498	0.488	-	0.498	0.505	560,000	0.5029	0.00%
2023-09-15	0	1.990	1.950	2.000	1.990	2.040	145,000	291,900	2.0131	0.498	0.488	0.500	0.498	0.510	580,000	0.5033	0.00%
2023-09-14	0	1.990	1.950	-	1.970	2.030	245,000	493,750	2.0153	0.498	0.488	-	0.493	0.507	980,000	0.5038	0.00%
2023-09-13	0	1.990	1.980	2.000	1.990	2.040	625,000	1,256,100	2.0098	0.498	0.495	0.500	0.498	0.510	2,500,000	0.5024	0.00%
2023-09-12	0	1.990	1.950	1.990	2.000	2.020	155,000	312,150	2.0139	0.498	0.488	0.498	0.500	0.505	620,000	0.5035	1.02%
2023-09-11	0	1.970	1.960	2.000	1.970	2.320	255,000	554,350	2.1739	0.493	0.490	0.500	0.493	0.580	1,020,000	0.5435	-12.44%
2023-09-07	0	2.250	-	2.140	2.330	2.430	260,000	624,700	2.4027	0.563	-	0.535	0.582	0.608	1,040,000	0.6007	-3.43%
2023-09-06	0	2.330	2.310	2.490	2.330	2.410	190,000	453,700	2.3879	0.582	0.577	0.623	0.582	0.603	760,000	0.5970	-0.85%
2023-09-05	0	2.350	2.350	-	2.310	2.390	240,000	564,550	2.3523	0.587	0.587	-	0.577	0.598	960,000	0.5881	-1.67%
2023-09-04	0	2.390	2.360	-	2.320	2.480	180,000	427,550	2.3753	0.598	0.590	-	0.580	0.620	720,000	0.5938	3.02%
2023-08-31	0	2.320	2.310	-	2.310	2.330	175,000	406,450	2.3226	0.580	0.577	-	0.577	0.582	700,000	0.5806	0.87%
2023-08-30	0	2.300	2.300	-	2.260	2.360	190,000	437,500	2.3026	0.575	0.575	-	0.565	0.590	760,000	0.5757	2.22%
2023-08-29	0	2.250	2.250	-	2.210	2.250	200,000	447,500	2.2375	0.563	0.563	-	0.553	0.563	800,000	0.5594	3.21%
2023-08-28	0	2.180	2.150	-	2.180	2.200	185,000	405,800	2.1935	0.545	0.538	-	0.545	0.550	740,000	0.5484	0.00%
2023-08-25	0	2.180	2.150	-	2.120	2.180	265,000	573,200	2.1630	0.545	0.538	-	0.530	0.545	1,060,000	0.5408	3.81%
2023-08-24	0	2.100	2.100	-	2.090	2.130	275,000	582,250	2.1173	0.525	0.525	-	0.522	0.533	1,100,000	0.5293	0.48%
2023-08-23	0	2.090	2.050	2.110	2.050	2.090	155,000	319,650	2.0623	0.522	0.512	0.527	0.512	0.522	620,000	0.5156	1.95%
2023-08-22	0	2.050	2.020	2.130	2.040	2.070	225,000	463,500	2.0600	0.512	0.505	0.533	0.510	0.517	900,000	0.5150	-0.97%
2023-08-21	0	2.070	2.010	2.140	2.030	2.070	185,000	381,900	2.0643	0.517	0.502	0.535	0.507	0.517	740,000	0.5161	3.50%
2023-08-18	0	2.000	2.000	-	2.000	2.050	175,000	358,500	2.0486	0.500	0.500	-	0.500	0.512	700,000	0.5121	-2.44%
2023-08-17	0	2.050	2.030	-	2.040	2.060	120,000	245,800	2.0483	0.512	0.507	-	0.510	0.515	480,000	0.5121	0.49%
2023-08-16	0	2.040	2.000	2.040	1.990	2.090	140,000	285,850	2.0418	0.510	0.500	0.510	0.498	0.522	560,000	0.5104	-1.92%
2023-08-15	0	2.080	-	2.170	1.990	2.080	230,000	476,950	2.0737	0.520	-	0.543	0.498	0.520	920,000	0.5184	0.00%
2023-08-14	0	2.080	2.090	2.160	2.030	2.110	215,000	445,300	2.0712	0.520	0.522	0.540	0.507	0.527	860,000	0.5178	0.97%
2023-08-11	0	2.060	2.120	-	2.000	2.060	395,000	809,900	2.0504	0.515	0.530	-	0.500	0.515	1,580,000	0.5126	0.49%
2023-08-10	0	2.050	1.970	2.060	2.050	2.070	185,000	380,900	2.0589	0.512	0.493	0.515	0.512	0.517	740,000	0.5147	-0.97%
2023-08-09	0	2.070	1.980	2.160	2.050	2.070	220,000	453,200	2.0600	0.517	0.495	0.540	0.512	0.517	880,000	0.5150	0.98%
2023-08-08	0	2.050	-	-	2.020	2.050	250,000	509,100	2.0364	0.512	-	-	0.505	0.512	1,000,000	0.5091	0.49%
2023-08-07	0	2.040	1.900	-	2.000	2.040	240,000	485,300	2.0221	0.510	0.475	-	0.500	0.510	960,000	0.5055	2.00%
2023-08-04	0	2.000	1.930	2.050	1.940	2.040	305,000	610,700	2.0023	0.500	0.482	0.512	0.485	0.510	1,220,000	0.5006	1.52%
2023-08-03	0	1.970	1.970	-	1.930	2.020	235,000	458,700	1.9519	0.493	0.493	-	0.482	0.505	940,000	0.4880	-2.48%
2023-08-02	0	2.020	2.020	-	1.920	2.020	195,000	384,500	1.9718	0.505	0.505	-	0.480	0.505	780,000	0.4929	5.76%
2023-08-01	0	1.910	1.900	2.110	1.870	1.910	235,000	443,700	1.8881	0.477	0.475	0.527	0.468	0.477	940,000	0.4720	2.69%
2023-07-31	0	1.860	1.850	1.860	1.760	1.860	190,000	343,200	1.8063	0.465	0.463	0.465	0.440	0.465	760,000	0.4516	6.29%
2023-07-28	0	1.750	1.740	-	1.680	1.750	260,000	442,100	1.7004	0.438	0.435	-	0.420	0.438	1,040,000	0.4251	2.94%
2023-07-27	0	1.700	1.700	-	1.580	1.670	245,000	400,250	1.6337	0.425	0.425	-	0.395	0.417	980,000	0.4084	5.59%
2023-07-26	0	1.610	1.580	1.650	1.580	1.600	195,000	311,800	1.5990	0.403	0.395	0.412	0.395	0.400	780,000	0.3997	1.90%
2023-07-25	0	1.580	1.570	-	1.540	1.580	280,000	438,500	1.5661	0.395	0.393	-	0.385	0.395	1,120,000	0.3915	3.95%
2023-07-24	0	1.520	1.500	-	1.500	1.520	295,000	448,100	1.5190	0.380	0.375	-	0.375	0.380	1,180,000	0.3797	1.33%
2023-07-21	0	1.500	1.460	1.500	1.470	1.500	375,000	558,450	1.4892	0.375	0.365	0.375	0.368	0.375	1,500,000	0.3723	0.67%
2023-07-20	0	1.490	1.450	-	1.450	1.490	285,000	424,450	1.4893	0.373	0.363	-	0.363	0.373	1,140,000	0.3723	0.68%
2023-07-19	0	1.480	1.450	-	1.470	1.480	285,000	420,150	1.4742	0.370	0.363	-	0.368	0.370	1,140,000	0.3686	1.37%
2023-07-18	0	1.460	1.450	-	1.460	1.460	285,000	416,100	1.4600	0.365	0.363	-	0.365	0.365	1,140,000	0.3650	1.39%
2023-07-14	0	1.440	1.420	-	1.420	1.440	250,000	357,800	1.4312	0.360	0.355	-	0.355	0.360	1,000,000	0.3578	0.00%
2023-07-13	0	1.440	1.440	-	1.430	1.440	180,000	259,150	1.4397	0.360	0.360	-	0.357	0.360	720,000	0.3599	0.00%
2023-07-12	0	1.440	1.440	-	1.430	1.430	140,000	200,200	1.4300	0.360	0.360	-	0.357	0.357	560,000	0.3575	0.70%
2023-07-11	0	1.430	1.400	-	1.370	1.430	540,000	768,400	1.4230	0.357	0.350	-	0.343	0.357	2,160,000	0.3557	0.70%
2023-07-10	0	1.420	1.380	-	1.370	1.420	200,000	282,500	1.4125	0.355	0.345	-	0.343	0.355	800,000	0.3531	4.41%
2023-07-07	0	1.360	1.360	1.400	1.290	1.420	1,070,000	1,437,500	1.3435	0.340	0.340	0.350	0.322	0.355	4,280,000	0.3359	-2.86%
2023-07-06	0	1.400	1.350	1.400	1.350	1.410	510,000	714,350	1.4007	0.350	0.338	0.350	0.338	0.352	2,040,000	0.3502	0.00%
2023-07-05	0	1.400	1.400	-	1.130	1.570	200,000	255,150	1.2758	0.350	0.350	-	0.282	0.393	800,000	0.3189	-4.76%
2023-07-04	0	1.470	1.260	1.480	1.470	1.650	400,000	613,900	1.5348	0.368	0.315	0.370	0.368	0.412	1,600,000	0.3837	-2.00%
2023-07-03	0	1.500	1.480	1.550	1.450	1.600	145,000	220,200	1.5186	0.375	0.370	0.387	0.363	0.400	580,000	0.3797	-1.32%
2023-06-30	0	1.520	-	1.520	1.520	1.750	160,000	269,450	1.6841	0.380	-	0.380	0.380	0.438	640,000	0.4210	-10.59%
2023-06-29	0	1.700	1.620	1.700	1.650	1.810	245,000	422,700	1.7253	0.425	0.405	0.425	0.412	0.452	980,000	0.4313	-3.41%
2023-06-28	0	1.760	1.620	1.790	1.760	1.900	295,000	538,750	1.8263	0.440	0.405	0.447	0.440	0.475	1,180,000	0.4566	-2.22%
2023-06-27	0	1.800	1.420	1.820	1.600	1.830	265,000	473,850	1.7881	0.450	0.355	0.455	0.400	0.458	1,060,000	0.4470	-1.10%
2023-06-26	0	1.820	-	1.820	1.800	1.880	380,000	697,400	1.8353	0.455	-	0.455	0.450	0.470	1,520,000	0.4588	-1.09%
2023-06-23	0	1.840	1.500	1.850	1.820	1.920	290,000	537,600	1.8538	0.460	0.375	0.463	0.455	0.480	1,160,000	0.4634	-2.65%
2023-06-21	0	1.890	-	1.900	1.850	1.940	265,000	506,350	1.9108	0.472	-	0.475	0.463	0.485	1,060,000	0.4777	-1.05%
2023-06-20	0	1.910	-	1.940	1.910	2.000	265,000	517,850	1.9542	0.477	-	0.485	0.477	0.500	1,060,000	0.4885	-1.55%
2023-06-19	0	1.940	-	1.940	1.940	2.000	255,000	502,350	1.9700	0.485	-	0.485	0.485	0.500	1,020,000	0.4925	0.00%
2023-06-16	0	1.940	1.870	1.940	1.820	1.980	240,000	459,800	1.9158	0.485	0.468	0.485	0.455	0.495	960,000	0.4790	-0.51%
2023-06-15	0	1.950	1.720	1.990	1.950	2.040	225,000	449,350	1.9971	0.488	0.430	0.498	0.488	0.510	900,000	0.4993	-1.52%
2023-06-14	0	1.980	1.650	2.000	1.440	2.020	855,000	1,502,000	1.7567	0.495	0.412	0.500	0.360	0.505	3,420,000	0.4392	-0.50%
2023-06-13	0	1.990	-	2.000	1.900	2.020	295,000	585,000	1.9831	0.498	-	0.500	0.475	0.505	1,180,000	0.4958	-0.50%
2023-06-12	0	2.000	-	2.000	2.030	2.050	280,000	570,650	2.0380	0.500	-	0.500	0.507	0.512	1,120,000	0.5095	-4.31%
2023-06-09	0	2.090	-	2.090	2.090	2.110	240,000	503,800	2.0992	0.522	-	0.522	0.522	0.527	960,000	0.5248	-1.42%
2023-06-08	0	2.120	-	2.120	2.120	2.130	250,000	531,150	2.1246	0.530	-	0.530	0.530	0.533	1,000,000	0.5312	-0.93%
2023-06-07	0	2.140	-	2.140	2.140	2.170	220,000	472,450	2.1475	0.535	-	0.535	0.535	0.543	880,000	0.5369	0.94%
2023-06-06	0	2.120	-	2.120	2.120	2.200	205,000	439,900	2.1459	0.530	-	0.530	0.530	0.550	820,000	0.5365	-1.40%
2023-06-05	0	2.150	-	2.160	2.120	2.180	305,000	658,950	2.1605	0.538	-	0.540	0.530	0.545	1,220,000	0.5401	-2.27%
2023-06-02	0	2.200	1.810	2.190	2.000	2.330	230,000	510,600	2.2200	0.550	0.452	0.548	0.500	0.582	920,000	0.5550	-5.58%
2023-06-01	0	2.330	-	2.360	2.240	2.370	225,000	529,400	2.3529	0.582	-	0.590	0.560	0.592	900,000	0.5882	-2.51%
2023-05-31	0	2.390	-	2.380	2.390	2.410	215,000	517,050	2.4049	0.598	-	0.595	0.598	0.603	860,000	0.6012	-0.83%
2023-05-30	0	2.410	2.260	2.400	2.300	2.410	235,000	559,700	2.3817	0.603	0.565	0.600	0.575	0.603	940,000	0.5954	2.99%
2023-05-29	0	2.340	2.250	2.350	2.300	2.350	245,000	573,900	2.3424	0.585	0.563	0.587	0.575	0.587	980,000	0.5856	-0.43%
2023-05-25	0	2.350	2.300	-	2.250	2.400	195,000	454,900	2.3328	0.587	0.575	-	0.563	0.600	780,000	0.5832	-0.84%
2023-05-24	0	2.370	-	2.380	2.370	2.400	235,000	562,450	2.3934	0.592	-	0.595	0.592	0.600	940,000	0.5984	-1.66%
2023-05-23	0	2.410	-	2.410	2.400	2.410	205,000	493,850	2.4090	0.603	-	0.603	0.600	0.603	820,000	0.6023	-0.82%
2023-05-22	0	2.430	-	2.360	2.410	2.430	195,000	473,550	2.4285	0.608	-	0.590	0.603	0.608	780,000	0.6071	0.00%
2023-05-19	0	2.430	-	-	2.420	2.430	215,000	522,250	2.4291	0.608	-	-	0.605	0.608	860,000	0.6073	1.67%
2023-05-18	0	2.390	2.330	-	2.360	2.400	210,000	503,150	2.3960	0.598	0.582	-	0.590	0.600	840,000	0.5990	0.42%
2023-05-17	0	2.380	2.360	2.400	2.380	2.470	220,000	533,850	2.4266	0.595	0.590	0.600	0.595	0.618	880,000	0.6066	-0.83%
2023-05-16	0	2.400	2.400	2.550	2.410	2.460	220,000	539,900	2.4541	0.600	0.600	0.637	0.603	0.615	880,000	0.6135	-5.88%
2023-05-15	0	2.550	2.400	2.600	2.400	2.570	205,000	503,050	2.4539	0.637	0.600	0.650	0.600	0.642	820,000	0.6135	4.08%
2023-05-12	0	2.450	2.380	2.480	2.380	2.460	235,000	574,650	2.4453	0.613	0.595	0.620	0.595	0.615	940,000	0.6113	0.00%
2023-05-11	0	2.450	-	-	2.350	2.450	200,000	486,900	2.4345	0.613	-	-	0.587	0.613	800,000	0.6086	0.82%
2023-05-10	0	2.430	2.350	2.430	2.350	2.440	180,000	435,300	2.4183	0.608	0.587	0.608	0.587	0.610	720,000	0.6046	1.25%
2023-05-09	0	2.400	-	2.480	2.400	2.400	215,000	516,000	2.4000	0.600	-	0.620	0.600	0.600	860,000	0.6000	0.00%
2023-05-08	0	2.400	2.300	2.480	2.300	2.400	215,000	515,500	2.3977	0.600	0.575	0.620	0.575	0.600	860,000	0.5994	0.84%
2023-05-05	0	2.380	2.300	-	2.300	2.390	235,000	559,300	2.3800	0.595	0.575	-	0.575	0.598	940,000	0.5950	0.00%
2023-05-04	0	2.380	-	-	2.350	2.380	220,000	520,600	2.3664	0.595	-	-	0.587	0.595	880,000	0.5916	1.28%
2023-05-03	0	2.350	2.300	-	2.350	2.390	220,000	523,100	2.3777	0.587	0.575	-	0.587	0.598	880,000	0.5944	-1.67%
2023-05-02	0	2.390	2.250	-	2.250	2.390	210,000	499,500	2.3786	0.598	0.563	-	0.563	0.598	840,000	0.5946	0.84%
2023-04-28	0	2.370	-	-	2.360	2.370	210,000	497,200	2.3676	0.592	-	-	0.590	0.592	840,000	0.5919	0.42%
2023-04-27	0	2.360	-	2.400	2.340	2.360	225,000	529,900	2.3551	0.590	-	0.600	0.585	0.590	900,000	0.5888	0.85%
2023-04-26	0	2.340	2.270	2.520	2.260	2.350	285,000	658,750	2.3114	0.585	0.567	0.630	0.565	0.587	1,140,000	0.5779	0.00%
2023-04-25	0	2.340	2.260	2.480	2.250	2.350	525,000	1,214,250	2.3129	0.585	0.565	0.620	0.563	0.587	2,100,000	0.5782	-0.43%
2023-04-24	0	2.350	2.300	2.480	2.280	2.350	245,000	568,150	2.3190	0.587	0.575	0.620	0.570	0.587	980,000	0.5797	4.91%
2023-04-21	0	2.240	-	2.230	2.270	2.320	775,000	1,774,000	2.2890	0.560	-	0.558	0.567	0.580	3,100,000	0.5723	-1.75%
2023-04-20	0	2.280	2.200	2.280	2.170	2.450	510,000	1,148,650	2.2523	0.570	0.550	0.570	0.543	0.613	2,040,000	0.5631	-12.31%
2023-04-19	0	2.600	2.510	2.640	2.510	2.640	395,000	1,021,700	2.5866	0.650	0.627	0.660	0.627	0.660	1,580,000	0.6466	-1.52%
2023-04-18	0	2.640	2.640	-	2.520	2.640	215,000	557,550	2.5933	0.660	0.660	-	0.630	0.660	860,000	0.6483	1.54%
2023-04-17	0	2.600	-	2.600	2.690	2.700	175,000	472,050	2.6974	0.650	-	0.650	0.673	0.675	700,000	0.6744	-3.70%
2023-04-14	0	2.700	-	2.790	2.700	2.710	195,000	526,800	2.7015	0.675	-	0.697	0.675	0.678	780,000	0.6754	0.00%
2023-04-13	0	2.700	2.600	2.800	2.610	2.700	230,000	617,250	2.6837	0.675	0.650	0.700	0.652	0.675	920,000	0.6709	1.12%
2023-04-12	0	2.670	2.600	-	2.650	2.670	185,000	492,900	2.6643	0.668	0.650	-	0.663	0.668	740,000	0.6661	0.00%
2023-04-11	0	2.670	2.600	2.700	2.670	2.700	205,000	549,750	2.6817	0.668	0.650	0.675	0.668	0.675	820,000	0.6704	-1.11%
2023-04-06	0	2.700	2.600	2.750	2.690	2.710	165,000	444,300	2.6927	0.675	0.650	0.688	0.673	0.678	660,000	0.6732	3.85%
2023-04-04	0	2.600	2.280	2.530	2.600	2.710	200,000	535,850	2.6793	0.650	0.570	0.632	0.650	0.678	800,000	0.6698	-2.62%
2023-04-03	0	2.670	2.480	2.590	2.630	2.710	180,000	483,500	2.6861	0.668	0.620	0.647	0.658	0.678	720,000	0.6715	-0.37%
2023-03-31	0	2.680	-	2.680	2.680	2.710	155,000	418,350	2.6990	0.670	-	0.670	0.670	0.678	620,000	0.6748	-0.37%
2023-03-30	0	2.690	-	2.700	2.690	2.720	205,000	553,550	2.7002	0.673	-	0.675	0.673	0.680	820,000	0.6751	0.00%
2023-03-29	0	2.690	-	2.690	2.690	2.720	175,000	473,500	2.7057	0.673	-	0.673	0.673	0.680	700,000	0.6764	-0.37%
2023-03-28	0	2.700	2.700	2.710	2.670	2.750	210,000	573,250	2.7298	0.675	0.675	0.678	0.668	0.688	840,000	0.6824	0.37%
2023-03-27	0	2.690	-	2.690	2.680	2.700	180,000	484,600	2.6922	0.673	-	0.673	0.670	0.675	720,000	0.6731	-0.74%
2023-03-24	0	2.710	-	2.700	2.690	2.720	190,000	514,850	2.7097	0.678	-	0.675	0.673	0.680	760,000	0.6774	-0.37%
2023-03-23	0	2.720	-	2.710	2.720	2.720	165,000	448,800	2.7200	0.680	-	0.678	0.680	0.680	660,000	0.6800	0.37%
2023-03-22	0	2.710	-	2.720	2.690	2.720	160,000	431,400	2.6963	0.678	-	0.680	0.673	0.680	640,000	0.6741	0.74%
2023-03-21	0	2.690	2.690	2.800	2.590	2.650	185,000	486,600	2.6303	0.673	0.673	0.700	0.647	0.663	740,000	0.6576	3.86%
2023-03-20	0	2.590	2.570	2.590	2.530	2.730	200,000	521,550	2.6078	0.647	0.642	0.647	0.632	0.683	800,000	0.6519	-4.43%
2023-03-17	0	2.710	2.710	2.800	2.670	2.790	190,000	510,100	2.6847	0.678	0.678	0.700	0.668	0.697	760,000	0.6712	1.50%
2023-03-16	0	2.670	2.560	-	2.620	2.680	205,000	543,200	2.6498	0.668	0.640	-	0.655	0.670	820,000	0.6624	8.54%
2023-03-15	0	2.460	2.450	2.510	2.460	2.720	235,000	617,900	2.6294	0.615	0.613	0.627	0.615	0.680	940,000	0.6573	-7.87%
2023-03-14	0	2.670	2.640	2.800	2.520	2.670	215,000	557,250	2.5919	0.668	0.660	0.700	0.630	0.668	860,000	0.6480	-1.84%
2023-03-13	0	2.720	2.710	2.740	2.500	2.800	280,000	728,800	2.6029	0.680	0.678	0.685	0.625	0.700	1,120,000	0.6507	7.51%
2023-03-10	0	2.530	2.520	2.680	2.520	2.540	145,000	367,250	2.5328	0.632	0.630	0.670	0.630	0.635	580,000	0.6332	0.40%
2023-03-09	0	2.520	2.490	2.650	2.430	2.570	120,000	303,100	2.5258	0.630	0.623	0.663	0.608	0.642	480,000	0.6315	1.20%
2023-03-08	0	2.490	2.470	2.550	2.400	2.550	145,000	358,150	2.4700	0.623	0.618	0.637	0.600	0.637	580,000	0.6175	1.63%
2023-03-07	0	2.450	2.450	2.500	2.360	2.450	180,000	438,750	2.4375	0.613	0.613	0.625	0.590	0.613	720,000	0.6094	-2.00%
2023-03-06	0	2.500	2.430	2.500	2.260	2.500	660,000	1,560,900	2.3650	0.625	0.608	0.625	0.565	0.625	2,640,000	0.5913	10.62%
2023-03-03	0	2.260	2.260	2.280	2.140	2.270	5,365,000	11,816,900	2.2026	0.565	0.565	0.570	0.535	0.567	21,460,000	0.5506	4.15%
2023-03-02	0	2.170	2.140	2.170	2.030	2.240	6,610,000	13,842,300	2.0941	0.543	0.535	0.543	0.507	0.560	26,440,000	0.5235	0.00%
2023-03-01	0	2.170	2.090	2.260	2.170	2.170	140,000	303,800	2.1700	0.543	0.522	0.565	0.543	0.543	560,000	0.5425	0.93%
2023-02-28	0	2.150	2.080	2.260	2.150	2.160	540,000	1,162,250	2.1523	0.538	0.520	0.565	0.538	0.540	2,160,000	0.5381	0.47%
2023-02-27	0	2.140	2.080	2.250	2.090	2.230	240,000	518,050	2.1585	0.535	0.520	0.563	0.522	0.558	960,000	0.5396	0.94%
2023-02-24	0	2.120	2.100	2.260	2.120	2.130	245,000	521,400	2.1282	0.530	0.525	0.565	0.530	0.533	980,000	0.5320	0.00%
2023-02-23	0	2.120	2.080	2.120	2.100	2.140	180,000	382,650	2.1258	0.530	0.520	0.530	0.525	0.535	720,000	0.5315	-0.93%
2023-02-22	0	2.140	2.100	2.260	2.130	2.170	135,000	289,900	2.1474	0.535	0.525	0.565	0.533	0.543	540,000	0.5369	-1.83%
2023-02-21	0	2.180	2.150	2.240	2.100	2.250	375,000	830,050	2.2135	0.545	0.538	0.560	0.525	0.563	1,500,000	0.5534	5.31%
2023-02-20	0	2.070	2.050	2.090	1.960	2.080	525,000	1,069,200	2.0366	0.517	0.512	0.522	0.490	0.520	2,100,000	0.5091	-0.48%
2023-02-17	0	2.080	2.050	2.210	2.080	2.230	265,000	579,450	2.1866	0.520	0.512	0.553	0.520	0.558	1,060,000	0.5467	-2.35%
2023-02-16	0	2.130	2.100	2.270	2.130	2.230	230,000	507,950	2.2085	0.533	0.525	0.567	0.533	0.558	920,000	0.5521	-3.18%
2023-02-15	0	2.200	2.150	2.270	2.150	2.240	185,000	408,950	2.2105	0.550	0.538	0.567	0.538	0.560	740,000	0.5526	-0.45%
2023-02-14	0	2.210	2.160	2.230	2.160	2.240	175,000	388,100	2.2177	0.553	0.540	0.558	0.540	0.560	700,000	0.5544	-0.45%
2023-02-13	0	2.220	2.150	2.220	2.160	2.250	245,000	547,500	2.2347	0.555	0.538	0.555	0.540	0.563	980,000	0.5587	0.00%
2023-02-10	0	2.220	2.160	2.230	2.160	2.220	200,000	441,800	2.2090	0.555	0.540	0.558	0.540	0.555	800,000	0.5523	0.91%
2023-02-09	0	2.200	2.140	2.240	2.130	2.200	185,000	403,050	2.1786	0.550	0.535	0.560	0.533	0.550	740,000	0.5447	0.46%
2023-02-08	0	2.190	2.180	2.300	2.190	2.260	165,000	369,150	2.2373	0.548	0.545	0.575	0.548	0.565	660,000	0.5593	-0.90%
2023-02-07	0	2.210	2.190	2.330	2.190	2.250	235,000	525,600	2.2366	0.553	0.548	0.582	0.548	0.563	940,000	0.5591	-0.45%
2023-02-06	0	2.220	2.180	2.500	2.170	2.260	190,000	423,650	2.2297	0.555	0.545	0.625	0.543	0.565	760,000	0.5574	-1.33%
2023-02-03	0	2.250	2.190	2.400	2.190	2.260	180,000	403,200	2.2400	0.563	0.548	0.600	0.548	0.565	720,000	0.5600	1.35%
2023-02-02	0	2.220	2.200	2.280	2.200	2.300	165,000	372,100	2.2552	0.555	0.550	0.570	0.550	0.575	660,000	0.5638	-2.63%
2023-02-01	0	2.280	2.240	2.380	2.240	2.290	195,000	444,200	2.2779	0.570	0.560	0.595	0.560	0.572	780,000	0.5695	0.44%
2023-01-31	0	2.270	2.240	2.400	2.240	2.280	165,000	371,750	2.2530	0.567	0.560	0.600	0.560	0.570	660,000	0.5633	-0.44%
2023-01-30	0	2.280	2.200	2.500	2.270	2.280	195,000	445,150	2.2828	0.570	0.550	0.625	0.567	0.570	780,000	0.5707	0.44%
2023-01-27	0	2.270	2.150	2.500	2.200	2.390	210,000	472,050	2.2479	0.567	0.538	0.625	0.550	0.598	840,000	0.5620	-1.73%
2023-01-26	0	2.310	2.300	2.310	2.170	2.350	155,000	343,350	2.2152	0.577	0.575	0.577	0.543	0.587	620,000	0.5538	3.59%
2023-01-20	0	2.230	2.220	2.240	2.180	2.240	150,000	328,600	2.1907	0.558	0.555	0.560	0.545	0.560	600,000	0.5477	2.76%
2023-01-19	0	2.170	2.160	2.240	2.170	2.170	155,000	336,350	2.1700	0.543	0.540	0.560	0.543	0.543	620,000	0.5425	0.46%
2023-01-18	0	2.160	2.130	2.180	2.070	2.240	155,000	334,300	2.1568	0.540	0.533	0.545	0.517	0.560	620,000	0.5392	0.47%
2023-01-17	0	2.150	2.090	2.220	2.140	2.150	210,000	451,150	2.1483	0.538	0.522	0.555	0.535	0.538	840,000	0.5371	0.00%
2023-01-16	0	2.150	2.090	2.200	2.150	2.170	205,000	440,800	2.1502	0.538	0.522	0.550	0.538	0.543	820,000	0.5376	0.00%
2023-01-13	0	2.150	2.050	2.220	2.120	2.150	245,000	522,750	2.1337	0.538	0.512	0.555	0.530	0.538	980,000	0.5334	1.42%
2023-01-12	0	2.120	2.000	2.200	2.110	2.120	140,000	296,750	2.1196	0.530	0.500	0.550	0.527	0.530	560,000	0.5299	0.00%
2023-01-11	0	2.120	2.050	2.240	2.100	2.230	195,000	412,050	2.1131	0.530	0.512	0.560	0.525	0.558	780,000	0.5283	0.95%
2023-01-10	0	2.100	2.050	2.150	2.090	2.100	195,000	409,250	2.0987	0.525	0.512	0.538	0.522	0.525	780,000	0.5247	0.00%
2023-01-09	0	2.100	2.080	2.240	2.070	2.100	175,000	364,750	2.0843	0.525	0.520	0.560	0.517	0.525	700,000	0.5211	0.96%
2023-01-06	0	2.080	2.000	2.100	2.050	2.100	190,000	395,950	2.0839	0.520	0.500	0.525	0.512	0.525	760,000	0.5210	1.46%
2023-01-05	0	2.050	2.050	2.090	1.860	2.100	245,000	493,850	2.0157	0.512	0.512	0.522	0.465	0.525	980,000	0.5039	-5.09%
2023-01-04	0	2.160	2.120	2.230	2.160	2.200	180,000	395,600	2.1978	0.540	0.530	0.558	0.540	0.550	720,000	0.5494	-3.57%
2023-01-03	0	2.240	2.100	2.250	2.080	2.250	170,000	371,850	2.1874	0.560	0.525	0.563	0.520	0.563	680,000	0.5468	2.75%
2022-12-30	0	2.180	2.100	-	2.100	2.180	615,000	1,326,300	2.1566	0.545	0.525	-	0.525	0.545	2,460,000	0.5391	0.46%
2022-12-29	0	2.170	2.120	-	2.160	2.170	235,000	509,700	2.1689	0.543	0.530	-	0.540	0.543	940,000	0.5422	0.00%
2022-12-28	0	2.170	2.110	2.200	2.160	2.180	175,000	379,350	2.1677	0.543	0.527	0.550	0.540	0.545	700,000	0.5419	0.00%
2022-12-23	0	2.170	2.130	2.300	2.130	2.170	145,000	314,450	2.1686	0.543	0.533	0.575	0.533	0.543	580,000	0.5422	0.93%
2022-12-22	0	2.150	2.150	-	2.150	2.180	105,000	228,000	2.1714	0.538	0.538	-	0.538	0.545	420,000	0.5429	-0.92%
2022-12-21	0	2.170	2.100	2.230	2.100	2.170	100,000	216,050	2.1605	0.543	0.525	0.558	0.525	0.543	400,000	0.5401	0.46%
2022-12-20	0	2.160	2.050	2.300	2.050	2.160	420,000	867,500	2.0655	0.540	0.512	0.575	0.512	0.540	1,680,000	0.5164	0.47%
2022-12-19	0	2.150	2.110	2.320	2.110	2.150	525,000	1,128,400	2.1493	0.538	0.527	0.580	0.527	0.538	2,100,000	0.5373	0.94%
2022-12-16	0	2.130	2.090	2.310	2.050	2.130	35,000	74,150	2.1186	0.533	0.522	0.577	0.512	0.533	140,000	0.5296	0.00%
2022-12-15	0	2.130	2.100	2.220	1.950	2.310	760,000	1,527,200	2.0095	0.533	0.525	0.555	0.488	0.577	3,040,000	0.5024	-3.18%
2022-12-14	0	2.200	2.150	2.350	2.200	2.200	185,000	406,800	2.1989	0.550	0.538	0.587	0.550	0.550	740,000	0.5497	0.46%
2022-12-13	0	2.190	2.150	2.350	2.160	2.190	155,000	337,500	2.1774	0.548	0.538	0.587	0.540	0.548	620,000	0.5444	1.86%
2022-12-12	0	2.150	2.100	2.210	2.140	2.340	195,000	428,250	2.1962	0.538	0.525	0.553	0.535	0.585	780,000	0.5490	-2.71%
2022-12-09	0	2.210	2.150	2.250	2.190	2.210	190,000	417,250	2.1961	0.553	0.538	0.563	0.548	0.553	760,000	0.5490	0.91%
2022-12-08	0	2.190	2.110	2.250	2.140	2.250	155,000	339,500	2.1903	0.548	0.527	0.563	0.535	0.563	620,000	0.5476	0.00%
2022-12-07	0	2.190	2.110	2.230	2.120	2.190	165,000	358,850	2.1748	0.548	0.527	0.558	0.530	0.548	660,000	0.5437	0.92%
2022-12-06	0	2.170	2.100	2.180	2.110	2.220	185,000	401,650	2.1711	0.543	0.525	0.545	0.527	0.555	740,000	0.5428	-0.46%
2022-12-05	0	2.180	2.100	2.180	2.110	2.180	115,000	247,150	2.1491	0.545	0.525	0.545	0.527	0.545	460,000	0.5373	2.83%
2022-12-02	0	2.120	2.100	2.180	2.110	2.150	120,000	256,450	2.1371	0.530	0.525	0.545	0.527	0.538	480,000	0.5343	-0.47%
2022-12-01	0	2.130	2.100	2.140	2.100	2.140	335,000	710,750	2.1216	0.533	0.525	0.535	0.525	0.535	1,340,000	0.5304	1.43%
2022-11-30	0	2.100	2.080	2.140	2.060	2.100	405,000	850,300	2.0995	0.525	0.520	0.535	0.515	0.525	1,620,000	0.5249	0.00%
2022-11-29	0	2.100	2.070	2.140	2.010	2.150	1,710,000	3,650,350	2.1347	0.525	0.517	0.535	0.502	0.538	6,840,000	0.5337	4.48%
2022-11-28	0	2.010	2.000	2.070	2.000	2.020	110,000	221,450	2.0132	0.502	0.500	0.517	0.500	0.505	440,000	0.5033	-1.95%
2022-11-25	0	2.050	2.050	2.100	1.900	2.140	2,265,000	4,444,650	1.9623	0.512	0.512	0.525	0.475	0.535	9,060,000	0.4906	-1.44%
2022-11-24	0	2.080	2.060	-	2.000	2.130	250,000	528,450	2.1138	0.520	0.515	-	0.500	0.533	1,000,000	0.5285	-1.42%
2022-11-23	0	2.110	-	2.140	2.100	2.180	195,000	419,100	2.1492	0.527	-	0.535	0.525	0.545	780,000	0.5373	-2.76%
2022-11-22	0	2.170	2.130	2.190	2.130	2.180	325,000	706,250	2.1731	0.543	0.533	0.548	0.533	0.545	1,300,000	0.5433	0.46%
2022-11-21	0	2.160	2.140	-	2.100	2.170	165,000	356,150	2.1585	0.540	0.535	-	0.525	0.543	660,000	0.5396	0.00%
2022-11-18	0	2.160	2.120	-	2.160	2.190	195,000	424,650	2.1777	0.540	0.530	-	0.540	0.548	780,000	0.5444	0.00%
2022-11-17	0	2.160	2.100	-	2.100	2.170	690,000	1,464,800	2.1229	0.540	0.525	-	0.525	0.543	2,760,000	0.5307	-0.46%
2022-11-16	0	2.170	2.150	-	2.140	2.170	190,000	411,600	2.1663	0.543	0.538	-	0.535	0.543	760,000	0.5416	-0.46%
2022-11-15	0	2.180	2.150	-	2.150	2.180	200,000	433,850	2.1693	0.545	0.538	-	0.538	0.545	800,000	0.5423	1.40%
2022-11-14	0	2.150	2.150	2.170	2.150	2.170	185,000	400,700	2.1659	0.538	0.538	0.543	0.538	0.543	740,000	0.5415	-0.46%
2022-11-11	0	2.160	2.050	2.160	2.100	2.190	195,000	422,250	2.1654	0.540	0.512	0.540	0.525	0.548	780,000	0.5413	1.41%
2022-11-10	0	2.130	2.000	2.030	2.100	2.210	230,000	490,050	2.1307	0.533	0.500	0.507	0.525	0.553	920,000	0.5327	-3.62%
2022-11-09	0	2.210	2.160	-	2.210	2.220	115,000	254,400	2.2122	0.553	0.540	-	0.553	0.555	460,000	0.5530	0.00%
2022-11-08	0	2.210	2.140	-	2.140	2.210	260,000	572,200	2.2008	0.553	0.535	-	0.535	0.553	1,040,000	0.5502	0.45%
2022-11-07	0	2.200	2.140	-	2.140	2.200	260,000	569,150	2.1890	0.550	0.535	-	0.535	0.550	1,040,000	0.5473	0.46%
2022-11-04	0	2.190	2.120	-	2.180	2.190	255,000	558,050	2.1884	0.548	0.530	-	0.545	0.548	1,020,000	0.5471	1.39%
2022-11-03	0	2.160	2.120	-	2.160	2.180	295,000	639,750	2.1686	0.540	0.530	-	0.540	0.545	1,180,000	0.5422	-0.92%
2022-11-02	0	2.180	2.120	-	2.120	2.180	150,000	326,100	2.1740	0.545	0.530	-	0.530	0.545	600,000	0.5435	0.93%
2022-11-01	0	2.160	2.120	2.170	2.120	2.170	235,000	507,400	2.1591	0.540	0.530	0.543	0.530	0.543	940,000	0.5398	0.93%
2022-10-31	0	2.140	2.120	2.170	2.140	2.160	280,000	600,450	2.1445	0.535	0.530	0.543	0.535	0.540	1,120,000	0.5361	-1.38%
2022-10-28	0	2.170	2.100	-	2.140	2.170	490,000	1,062,750	2.1689	0.543	0.525	-	0.535	0.543	1,960,000	0.5422	-0.91%
2022-10-27	0	2.190	2.140	2.210	2.150	2.210	150,000	328,700	2.1913	0.548	0.535	0.553	0.538	0.553	600,000	0.5478	0.00%
2022-10-26	0	2.190	2.120	2.210	2.120	2.210	300,000	658,650	2.1955	0.548	0.530	0.553	0.530	0.553	1,200,000	0.5489	0.46%
2022-10-25	0	2.180	2.080	2.190	2.120	2.190	240,000	523,400	2.1808	0.545	0.520	0.548	0.530	0.548	960,000	0.5452	0.46%
2022-10-24	0	2.170	2.080	-	2.160	2.180	340,000	739,300	2.1744	0.543	0.520	-	0.540	0.545	1,360,000	0.5436	1.40%
2022-10-21	0	2.140	2.100	-	2.130	2.160	265,000	570,800	2.1540	0.535	0.525	-	0.533	0.540	1,060,000	0.5385	-0.93%
2022-10-20	0	2.160	2.100	2.190	2.130	2.190	190,000	410,700	2.1616	0.540	0.525	0.548	0.533	0.548	760,000	0.5404	0.47%
2022-10-19	0	2.150	2.090	2.190	2.120	2.220	185,000	400,450	2.1646	0.538	0.522	0.548	0.530	0.555	740,000	0.5411	-0.46%
2022-10-18	0	2.160	2.130	2.250	2.160	2.260	175,000	390,850	2.2334	0.540	0.533	0.563	0.540	0.565	700,000	0.5584	-4.00%
2022-10-17	0	2.250	2.190	2.300	2.170	2.260	230,000	516,900	2.2474	0.563	0.548	0.575	0.543	0.565	920,000	0.5618	0.45%
2022-10-14	0	2.240	2.160	-	2.170	2.250	220,000	492,950	2.2407	0.560	0.540	-	0.543	0.563	880,000	0.5602	0.45%
2022-10-13	0	2.230	2.150	-	2.160	2.230	220,000	487,350	2.2152	0.558	0.538	-	0.540	0.558	880,000	0.5538	0.90%
2022-10-12	0	2.210	2.150	2.370	2.180	2.290	265,000	592,750	2.2368	0.553	0.538	0.592	0.545	0.572	1,060,000	0.5592	-2.64%
2022-10-11	0	2.270	2.180	-	2.190	2.280	235,000	532,900	2.2677	0.567	0.545	-	0.548	0.570	940,000	0.5669	0.89%
2022-10-10	0	2.250	2.170	-	2.250	2.260	165,000	371,850	2.2536	0.563	0.543	-	0.563	0.565	660,000	0.5634	0.00%
2022-10-07	0	2.250	2.150	-	2.200	2.250	295,000	661,150	2.2412	0.563	0.538	-	0.550	0.563	1,180,000	0.5603	0.00%
2022-10-06	0	2.250	2.150	2.290	2.160	2.250	235,000	524,800	2.2332	0.563	0.538	0.572	0.540	0.563	940,000	0.5583	-2.17%
2022-10-05	0	2.300	2.080	-	2.090	2.300	265,000	584,000	2.2038	0.575	0.520	-	0.522	0.575	1,060,000	0.5509	5.02%
2022-10-03	0	2.190	2.050	2.200	2.160	2.190	240,000	522,400	2.1767	0.548	0.512	0.550	0.540	0.548	960,000	0.5442	1.39%
2022-09-30	0	2.160	2.050	2.180	2.090	2.180	285,000	615,100	2.1582	0.540	0.512	0.545	0.522	0.545	1,140,000	0.5396	0.47%
2022-09-29	0	2.150	2.210	2.250	2.140	2.160	190,000	409,350	2.1545	0.538	0.553	0.563	0.535	0.540	760,000	0.5386	-0.46%
2022-09-28	0	2.160	2.030	2.200	2.060	2.200	565,000	1,208,150	2.1383	0.540	0.507	0.550	0.515	0.550	2,260,000	0.5346	0.00%
2022-09-27	0	2.160	2.070	-	2.070	2.170	190,000	410,400	2.1600	0.540	0.517	-	0.517	0.543	760,000	0.5400	0.00%
2022-09-26	0	2.160	2.040	2.200	2.050	2.170	140,000	301,800	2.1557	0.540	0.510	0.550	0.512	0.543	560,000	0.5389	0.00%
2022-09-23	0	2.160	2.050	-	2.070	2.160	190,000	406,400	2.1389	0.540	0.512	-	0.517	0.540	760,000	0.5347	1.89%
2022-09-22	0	2.120	2.030	2.220	2.050	2.200	505,000	1,086,750	2.1520	0.530	0.507	0.555	0.512	0.550	2,020,000	0.5380	0.00%
2022-09-21	0	2.120	2.010	2.240	2.040	2.120	240,000	503,750	2.0990	0.530	0.502	0.560	0.510	0.530	960,000	0.5247	0.95%
2022-09-20	0	2.100	2.030	2.180	2.020	2.130	495,000	1,033,100	2.0871	0.525	0.507	0.545	0.505	0.533	1,980,000	0.5218	2.44%
2022-09-19	0	2.050	1.990	2.100	2.010	2.130	260,000	538,500	2.0712	0.512	0.498	0.525	0.502	0.533	1,040,000	0.5178	0.49%
2022-09-16	0	2.040	2.000	-	2.000	2.070	160,000	325,000	2.0313	0.510	0.500	-	0.500	0.517	640,000	0.5078	2.51%
2022-09-15	0	1.990	1.980	1.990	1.990	2.150	235,000	488,700	2.0796	0.498	0.495	0.498	0.498	0.538	940,000	0.5199	-6.13%
2022-09-14	0	2.120	2.040	2.150	2.010	2.120	195,000	407,750	2.0910	0.530	0.510	0.538	0.502	0.530	780,000	0.5228	0.95%
2022-09-13	0	2.100	1.990	2.250	2.010	2.290	535,000	1,147,600	2.1450	0.525	0.498	0.563	0.502	0.572	2,140,000	0.5363	-2.33%
2022-09-09	0	2.150	2.110	2.170	2.060	2.150	220,000	470,150	2.1370	0.538	0.527	0.543	0.515	0.538	880,000	0.5343	0.94%
2022-09-08	0	2.130	2.050	2.160	2.090	2.150	380,000	810,900	2.1339	0.533	0.512	0.540	0.522	0.538	1,520,000	0.5335	1.43%
2022-09-07	0	2.100	1.980	2.130	2.000	2.130	255,000	534,900	2.0976	0.525	0.495	0.533	0.500	0.533	1,020,000	0.5244	0.96%
2022-09-06	0	2.080	2.000	-	2.010	2.090	215,000	445,900	2.0740	0.520	0.500	-	0.502	0.522	860,000	0.5185	0.97%
2022-09-05	0	2.060	2.000	2.090	1.990	2.100	235,000	486,850	2.0717	0.515	0.500	0.522	0.498	0.525	940,000	0.5179	0.98%
2022-09-02	0	2.040	1.990	2.080	1.960	2.070	270,000	549,400	2.0348	0.510	0.498	0.520	0.490	0.517	1,080,000	0.5087	0.99%
2022-09-01	0	2.020	1.910	-	1.880	2.060	310,000	628,300	2.0268	0.505	0.477	-	0.470	0.515	1,240,000	0.5067	0.50%
2022-08-31	0	2.010	1.850	-	1.960	2.010	395,000	782,400	1.9808	0.502	0.463	-	0.490	0.502	1,580,000	0.4952	1.52%
2022-08-30	0	1.980	1.940	-	1.940	1.980	205,000	402,950	1.9656	0.495	0.485	-	0.485	0.495	820,000	0.4914	2.06%
2022-08-29	0	1.940	1.900	2.000	1.850	1.960	285,000	555,500	1.9491	0.485	0.475	0.500	0.463	0.490	1,140,000	0.4873	0.00%
2022-08-26	0	1.940	1.850	2.000	1.880	1.940	225,000	433,150	1.9251	0.485	0.463	0.500	0.470	0.485	900,000	0.4813	2.65%
2022-08-25	0	1.890	1.750	1.890	1.850	1.930	95,000	179,500	1.8895	0.472	0.438	0.472	0.463	0.482	380,000	0.4724	1.61%
2022-08-24	0	1.860	1.850	1.920	1.750	1.960	240,000	458,550	1.9106	0.465	0.463	0.480	0.438	0.490	960,000	0.4777	0.54%
2022-08-23	0	1.850	1.850	2.050	1.850	1.950	215,000	412,050	1.9165	0.463	0.463	0.512	0.463	0.488	860,000	0.4791	-2.63%
2022-08-22	0	1.900	1.850	2.000	1.860	1.980	235,000	453,350	1.9291	0.475	0.463	0.500	0.465	0.495	940,000	0.4823	1.06%
2022-08-19	0	1.880	1.870	1.880	1.740	2.000	180,000	345,900	1.9217	0.470	0.468	0.470	0.435	0.500	720,000	0.4804	-6.00%
2022-08-18	0	2.000	-	-	1.900	2.010	295,000	589,800	1.9993	0.500	-	-	0.475	0.502	1,180,000	0.4998	-0.50%
2022-08-17	0	2.010	-	2.010	1.960	2.030	445,000	887,250	1.9938	0.502	-	0.502	0.490	0.507	1,780,000	0.4985	1.01%
2022-08-16	0	1.990	-	2.000	1.990	2.030	245,000	491,350	2.0055	0.498	-	0.500	0.498	0.507	980,000	0.5014	0.00%
2022-08-15	0	1.990	-	2.000	1.960	2.050	255,000	507,950	1.9920	0.498	-	0.500	0.490	0.512	1,020,000	0.4980	-0.50%
2022-08-12	0	2.000	-	2.000	1.990	2.000	190,000	378,150	1.9903	0.500	-	0.500	0.498	0.500	760,000	0.4976	-2.44%
2022-08-11	0	2.050	-	2.060	2.030	2.070	100,000	205,150	2.0515	0.512	-	0.515	0.507	0.517	400,000	0.5129	0.99%
2022-08-10	0	2.030	-	-	2.010	2.030	190,000	384,800	2.0253	0.507	-	-	0.502	0.507	760,000	0.5063	1.00%
2022-08-09	0	2.010	-	2.010	1.970	2.040	405,000	811,450	2.0036	0.502	-	0.502	0.493	0.510	1,620,000	0.5009	1.01%
2022-08-08	0	1.990	-	2.000	1.990	2.030	245,000	490,400	2.0016	0.498	-	0.500	0.498	0.507	980,000	0.5004	0.00%
2022-08-05	0	1.990	-	2.000	1.990	2.030	235,000	469,650	1.9985	0.498	-	0.500	0.498	0.507	940,000	0.4996	0.00%
2022-08-04	0	1.990	-	2.000	1.990	2.040	215,000	429,350	1.9970	0.498	-	0.500	0.498	0.510	860,000	0.4992	-1.00%
2022-08-03	0	2.010	-	2.020	2.010	2.030	220,000	443,350	2.0152	0.502	-	0.505	0.502	0.507	880,000	0.5038	0.00%
2022-08-02	0	2.010	-	2.200	1.990	2.010	245,000	491,650	2.0067	0.502	-	0.550	0.498	0.502	980,000	0.5017	1.01%
2022-08-01	0	1.990	-	2.000	1.990	1.990	225,000	447,750	1.9900	0.498	-	0.500	0.498	0.498	900,000	0.4975	0.51%
2022-07-29	0	1.980	-	2.050	1.980	2.050	225,000	451,700	2.0076	0.495	-	0.512	0.495	0.512	900,000	0.5019	-1.98%
2022-07-28	0	2.020	-	2.020	1.970	2.020	235,000	470,450	2.0019	0.505	-	0.505	0.493	0.505	940,000	0.5005	1.51%
2022-07-27	0	1.990	-	2.000	1.990	2.010	220,000	440,000	2.0000	0.498	-	0.500	0.498	0.502	880,000	0.5000	1.53%
2022-07-26	0	1.960	1.850	2.000	1.970	2.020	230,000	458,350	1.9928	0.490	0.463	0.500	0.493	0.505	920,000	0.4982	-1.51%
2022-07-25	0	1.990	-	2.000	1.990	2.070	230,000	463,100	2.0135	0.498	-	0.500	0.498	0.517	920,000	0.5034	0.00%
2022-07-22	0	1.990	1.900	2.000	1.930	2.080	250,000	501,350	2.0054	0.498	0.475	0.500	0.482	0.520	1,000,000	0.5014	-4.33%
2022-07-21	0	2.080	1.950	2.090	2.040	2.170	240,000	499,100	2.0796	0.520	0.488	0.522	0.510	0.543	960,000	0.5199	-5.02%
2022-07-20	0	2.190	1.920	2.200	1.850	2.190	465,000	932,000	2.0043	0.548	0.480	0.550	0.463	0.548	1,860,000	0.5011	10.61%
2022-07-19	0	1.980	-	2.000	1.950	2.000	210,000	414,550	1.9740	0.495	-	0.500	0.488	0.500	840,000	0.4935	3.66%
2022-07-18	0	1.910	1.870	2.050	1.880	2.050	205,000	405,550	1.9783	0.477	0.468	0.512	0.470	0.512	820,000	0.4946	-4.50%
2022-07-15	0	2.000	-	2.000	1.990	2.180	245,000	508,500	2.0755	0.500	-	0.500	0.498	0.545	980,000	0.5189	-6.10%
2022-07-14	0	2.130	-	2.130	2.060	2.200	210,000	454,350	2.1636	0.533	-	0.533	0.515	0.550	840,000	0.5409	-2.29%
2022-07-13	0	2.180	2.010	2.190	2.140	2.220	255,000	557,200	2.1851	0.545	0.502	0.548	0.535	0.555	1,020,000	0.5463	0.00%
2022-07-12	0	2.180	-	2.190	2.180	2.200	270,000	591,600	2.1911	0.545	-	0.548	0.545	0.550	1,080,000	0.5478	-0.91%
2022-07-11	0	2.200	-	2.250	2.200	2.300	185,000	416,850	2.2532	0.550	-	0.563	0.550	0.575	740,000	0.5633	-4.35%
2022-07-08	0	2.300	1.980	2.300	1.900	2.300	290,000	596,200	2.0559	0.575	0.495	0.575	0.475	0.575	1,160,000	0.5140	15.00%
2022-07-07	0	2.000	1.920	2.010	1.950	2.020	260,000	521,450	2.0056	0.500	0.480	0.502	0.488	0.505	1,040,000	0.5014	-0.99%
2022-07-06	0	2.020	1.910	2.030	2.020	2.030	195,000	394,550	2.0233	0.505	0.477	0.507	0.505	0.507	780,000	0.5058	-0.49%
2022-07-05	0	2.030	1.950	2.050	1.990	2.030	225,000	455,350	2.0238	0.507	0.488	0.512	0.498	0.507	900,000	0.5059	1.00%
2022-07-04	0	2.010	-	2.020	2.010	2.020	230,000	463,750	2.0163	0.502	-	0.505	0.502	0.505	920,000	0.5041	1.01%
2022-06-30	0	1.990	1.970	2.010	1.990	2.030	185,000	371,700	2.0092	0.498	0.493	0.502	0.498	0.507	740,000	0.5023	0.00%
2022-06-29	0	1.990	1.950	2.010	1.980	2.020	285,000	570,150	2.0005	0.498	0.488	0.502	0.495	0.505	1,140,000	0.5001	-1.49%
2022-06-28	0	2.020	1.980	2.020	2.030	2.050	210,000	429,600	2.0457	0.505	0.495	0.505	0.507	0.512	840,000	0.5114	-0.98%
2022-06-27	0	2.040	2.000	-	2.020	2.040	250,000	509,450	2.0378	0.510	0.500	-	0.505	0.510	1,000,000	0.5095	0.99%
2022-06-24	0	2.020	1.980	-	2.000	2.020	255,000	512,250	2.0088	0.505	0.495	-	0.500	0.505	1,020,000	0.5022	1.51%
2022-06-23	0	1.990	1.950	2.090	1.980	2.040	205,000	415,350	2.0261	0.498	0.488	0.522	0.495	0.510	820,000	0.5065	-0.50%
2022-06-22	0	2.000	1.950	2.060	2.000	2.060	205,000	419,000	2.0439	0.500	0.488	0.515	0.500	0.515	820,000	0.5110	-1.96%
2022-06-21	0	2.040	1.960	2.040	2.050	2.090	195,000	403,950	2.0715	0.510	0.490	0.510	0.512	0.522	780,000	0.5179	-1.45%
2022-06-20	0	2.070	1.940	2.100	1.930	2.070	200,000	409,400	2.0470	0.517	0.485	0.525	0.482	0.517	800,000	0.5118	0.00%
2022-06-17	0	2.070	1.960	-	1.950	2.070	190,000	385,400	2.0284	0.517	0.490	-	0.488	0.517	760,000	0.5071	2.99%
2022-06-16	0	2.010	1.930	2.020	2.010	2.090	265,000	552,000	2.0830	0.502	0.482	0.505	0.502	0.522	1,060,000	0.5208	-3.37%
2022-06-15	0	2.080	1.980	-	1.980	2.080	250,000	518,600	2.0744	0.520	0.495	-	0.495	0.520	1,000,000	0.5186	1.96%
2022-06-14	0	2.040	-	-	2.040	2.080	245,000	505,600	2.0637	0.510	-	-	0.510	0.520	980,000	0.5159	0.00%
2022-06-13	0	2.040	1.940	-	2.040	2.060	230,000	472,500	2.0543	0.510	0.485	-	0.510	0.515	920,000	0.5136	0.00%
2022-06-10	0	2.040	1.850	-	1.850	2.050	250,000	500,150	2.0006	0.510	0.463	-	0.463	0.512	1,000,000	0.5002	3.55%
2022-06-09	0	1.970	1.850	1.980	1.920	2.140	240,000	492,750	2.0531	0.493	0.463	0.495	0.480	0.535	960,000	0.5133	-5.29%
2022-06-08	0	2.080	2.050	2.090	2.050	2.080	220,000	456,700	2.0759	0.520	0.512	0.522	0.512	0.520	880,000	0.5190	-1.89%
2022-06-07	0	2.120	2.090	2.140	2.100	2.150	245,000	521,500	2.1286	0.530	0.522	0.535	0.525	0.538	980,000	0.5321	-1.40%
2022-06-06	0	2.150	2.080	2.150	2.050	2.150	530,000	1,132,850	2.1375	0.538	0.520	0.538	0.512	0.538	2,120,000	0.5344	0.47%
2022-06-02	0	2.140	2.080	-	2.080	2.150	250,000	533,150	2.1326	0.535	0.520	-	0.520	0.538	1,000,000	0.5332	0.94%
2022-06-01	0	2.120	2.050	-	2.100	2.120	280,000	590,800	2.1100	0.530	0.512	-	0.525	0.530	1,120,000	0.5275	1.92%
2022-05-31	0	2.080	2.060	-	2.050	2.150	285,000	594,850	2.0872	0.520	0.515	-	0.512	0.538	1,140,000	0.5218	-2.80%
2022-05-30	0	2.140	2.050	2.250	2.130	2.250	215,000	460,050	2.1398	0.535	0.512	0.563	0.533	0.563	860,000	0.5349	0.94%
2022-05-27	0	2.120	2.050	-	2.110	2.130	235,000	497,650	2.1177	0.530	0.512	-	0.527	0.533	940,000	0.5294	0.95%
2022-05-26	0	2.100	2.100	-	2.060	2.100	250,000	519,500	2.0780	0.525	0.525	-	0.515	0.525	1,000,000	0.5195	1.94%
2022-05-25	0	2.060	2.030	-	2.040	2.070	230,000	472,450	2.0541	0.515	0.507	-	0.510	0.517	920,000	0.5135	0.98%
2022-05-24	0	2.040	2.030	-	1.990	2.100	250,000	516,350	2.0654	0.510	0.507	-	0.498	0.525	1,000,000	0.5164	0.00%
2022-05-23	0	2.040	2.040	2.060	2.040	2.110	200,000	414,550	2.0728	0.510	0.510	0.515	0.510	0.527	800,000	0.5182	-0.97%
2022-05-20	0	2.060	2.060	2.070	2.060	2.190	520,000	1,104,250	2.1236	0.515	0.515	0.517	0.515	0.548	2,080,000	0.5309	-1.44%
2022-05-19	0	2.090	2.070	2.160	2.080	2.160	225,000	479,650	2.1318	0.522	0.517	0.540	0.520	0.540	900,000	0.5329	-1.42%
2022-05-18	0	2.120	2.080	2.180	2.110	2.190	250,000	538,300	2.1532	0.530	0.520	0.545	0.527	0.548	1,000,000	0.5383	0.00%
2022-05-17	0	2.120	2.090	2.220	2.100	2.210	275,000	587,650	2.1369	0.530	0.522	0.555	0.525	0.553	1,100,000	0.5342	-4.93%
2022-05-16	0	2.230	2.100	2.240	2.150	2.250	515,000	1,149,750	2.2325	0.558	0.525	0.560	0.538	0.563	2,060,000	0.5581	0.90%
2022-05-13	0	2.210	2.090	2.220	2.190	2.220	455,000	1,002,650	2.2036	0.553	0.522	0.555	0.548	0.555	1,820,000	0.5509	0.91%
2022-05-12	0	2.190	2.150	2.210	2.070	2.240	400,000	869,750	2.1744	0.548	0.538	0.553	0.517	0.560	1,600,000	0.5436	-0.45%
2022-05-11	0	2.200	2.080	2.230	2.080	2.240	500,000	1,069,350	2.1387	0.550	0.520	0.558	0.520	0.560	2,000,000	0.5347	0.92%
2022-05-10	0	2.180	2.000	2.200	2.190	2.250	385,000	855,350	2.2217	0.545	0.500	0.550	0.548	0.563	1,540,000	0.5554	0.46%
2022-05-06	0	2.170	-	2.180	2.170	2.210	435,000	947,550	2.1783	0.543	-	0.545	0.543	0.553	1,740,000	0.5446	-1.81%
2022-05-05	0	2.210	2.180	2.210	2.100	2.290	475,000	1,077,800	2.2691	0.553	0.545	0.553	0.525	0.572	1,900,000	0.5673	-2.21%
2022-05-04	0	2.260	-	2.260	2.270	2.280	445,000	1,012,200	2.2746	0.565	-	0.565	0.567	0.570	1,780,000	0.5687	0.00%
2022-05-03	0	2.260	-	2.380	2.250	2.270	425,000	960,550	2.2601	0.565	-	0.595	0.563	0.567	1,700,000	0.5650	0.89%
2022-04-29	0	2.240	2.150	2.360	2.190	2.270	385,000	862,350	2.2399	0.560	0.538	0.590	0.548	0.567	1,540,000	0.5600	2.75%
2022-04-28	0	2.180	2.120	2.210	2.210	2.350	380,000	851,450	2.2407	0.545	0.530	0.553	0.553	0.587	1,520,000	0.5602	-1.36%
2022-04-27	0	2.210	2.050	2.390	2.160	2.380	435,000	967,450	2.2240	0.553	0.512	0.598	0.540	0.595	1,740,000	0.5560	0.00%
2022-04-26	0	2.210	-	2.290	2.140	2.260	520,000	1,143,000	2.1981	0.553	-	0.572	0.535	0.565	2,080,000	0.5495	2.31%
2022-04-25	0	2.160	2.160	2.260	2.160	2.310	420,000	929,600	2.2133	0.540	0.540	0.565	0.540	0.577	1,680,000	0.5533	-6.49%
2022-04-22	0	2.310	2.210	2.430	2.300	2.430	525,000	1,222,600	2.3288	0.577	0.553	0.608	0.575	0.608	2,100,000	0.5822	1.32%
2022-04-21	0	2.280	2.230	2.470	2.230	2.460	1,050,000	2,369,150	2.2563	0.570	0.558	0.618	0.558	0.615	4,200,000	0.5641	-0.87%
2022-04-20	0	2.300	2.210	2.440	2.140	2.300	655,000	1,471,000	2.2458	0.575	0.553	0.610	0.535	0.575	2,620,000	0.5615	2.68%
2022-04-19	0	2.240	2.240	2.310	2.240	2.490	355,000	819,000	2.3070	0.560	0.560	0.577	0.560	0.623	1,420,000	0.5768	-5.08%
2022-04-14	0	2.360	2.360	2.490	2.220	2.480	645,000	1,484,950	2.3022	0.590	0.590	0.623	0.555	0.620	2,580,000	0.5756	0.43%
2022-04-13	0	2.350	2.270	2.480	2.280	2.350	465,000	1,073,450	2.3085	0.587	0.567	0.620	0.570	0.587	1,860,000	0.5771	1.29%
2022-04-12	0	2.320	2.260	2.330	2.270	2.350	460,000	1,056,150	2.2960	0.580	0.565	0.582	0.567	0.587	1,840,000	0.5740	0.43%
2022-04-11	0	2.310	2.300	2.400	2.310	2.400	465,000	1,096,400	2.3578	0.577	0.575	0.600	0.577	0.600	1,860,000	0.5895	-2.94%
2022-04-08	0	2.380	2.360	2.480	2.330	2.480	745,000	1,761,550	2.3645	0.595	0.590	0.620	0.582	0.620	2,980,000	0.5911	1.28%
2022-04-07	0	2.350	2.330	2.460	2.300	2.460	610,000	1,440,500	2.3615	0.587	0.582	0.615	0.575	0.615	2,440,000	0.5904	0.00%
2022-04-06	0	2.350	2.270	2.520	2.350	2.550	625,000	1,498,450	2.3975	0.587	0.567	0.630	0.587	0.637	2,500,000	0.5994	-2.49%
2022-04-04	0	2.410	2.340	2.430	2.320	2.460	755,000	1,779,450	2.3569	0.603	0.585	0.608	0.580	0.615	3,020,000	0.5892	2.55%
2022-04-01	0	2.350	2.310	2.440	2.340	2.450	1,230,000	2,914,250	2.3693	0.587	0.577	0.610	0.585	0.613	4,920,000	0.5923	-0.42%
2022-03-31	0	2.360	2.330	-	2.350	2.490	800,000	1,889,450	2.3618	0.590	0.582	-	0.587	0.623	3,200,000	0.5905	0.00%
2022-03-30	0	2.360	2.300	2.500	2.350	2.490	695,000	1,641,600	2.3620	0.590	0.575	0.625	0.587	0.623	2,780,000	0.5905	1.29%
2022-03-29	0	2.330	2.290	2.390	2.240	2.330	905,000	2,078,850	2.2971	0.582	0.572	0.598	0.560	0.582	3,620,000	0.5743	2.64%
2022-03-28	0	2.270	2.260	-	2.230	2.490	800,000	1,805,250	2.2566	0.567	0.565	-	0.558	0.623	3,200,000	0.5641	0.89%
2022-03-25	0	2.250	2.110	-	2.120	2.460	915,000	2,009,050	2.1957	0.563	0.527	-	0.530	0.615	3,660,000	0.5489	1.35%
2022-03-24	0	2.220	2.130	2.220	2.130	2.230	670,000	1,454,150	2.1704	0.555	0.533	0.555	0.533	0.558	2,680,000	0.5426	-0.45%
2022-03-23	0	2.230	2.200	2.240	2.210	2.270	640,000	1,442,700	2.2542	0.558	0.550	0.560	0.553	0.567	2,560,000	0.5636	-2.62%
2022-03-22	0	2.290	2.070	2.300	2.090	2.330	950,000	2,140,750	2.2534	0.572	0.517	0.575	0.522	0.582	3,800,000	0.5634	1.33%
2022-03-21	0	2.260	2.220	2.260	2.230	2.280	325,000	731,200	2.2498	0.565	0.555	0.565	0.558	0.570	1,300,000	0.5625	-0.44%
2022-03-18	0	2.270	2.270	2.310	2.270	2.350	490,000	1,124,600	2.2951	0.567	0.567	0.577	0.567	0.587	1,960,000	0.5738	-0.44%
2022-03-17	0	2.280	2.270	2.330	2.270	2.340	450,000	1,035,350	2.3008	0.570	0.567	0.582	0.567	0.585	1,800,000	0.5752	-2.56%
2022-03-16	0	2.340	2.330	2.370	2.340	2.390	495,000	1,169,100	2.3618	0.585	0.582	0.592	0.585	0.598	1,980,000	0.5905	-0.85%
2022-03-15	0	2.360	2.330	2.390	2.340	2.400	570,000	1,352,900	2.3735	0.590	0.582	0.598	0.585	0.600	2,280,000	0.5934	-0.84%
2022-03-14	0	2.380	2.360	-	2.350	2.500	535,000	1,275,750	2.3846	0.595	0.590	-	0.587	0.625	2,140,000	0.5961	0.00%
2022-03-11	0	2.380	2.350	2.500	2.370	2.400	555,000	1,322,850	2.3835	0.595	0.587	0.625	0.592	0.600	2,220,000	0.5959	-1.65%
2022-03-10	0	2.420	2.320	2.470	2.330	2.500	950,000	2,290,400	2.4109	0.605	0.580	0.618	0.582	0.625	3,800,000	0.6027	3.42%
2022-03-09	0	2.340	2.280	2.340	2.290	2.450	490,000	1,135,750	2.3179	0.585	0.570	0.585	0.572	0.613	1,960,000	0.5795	-1.27%
2022-03-08	0	2.370	2.370	2.410	2.370	2.500	430,000	1,034,450	2.4057	0.592	0.592	0.603	0.592	0.625	1,720,000	0.6014	-0.42%
2022-03-07	0	2.380	2.370	2.430	2.370	2.500	565,000	1,356,450	2.4008	0.595	0.592	0.608	0.592	0.625	2,260,000	0.6002	-2.86%
2022-03-04	0	2.450	2.360	2.470	2.330	2.470	770,000	1,824,000	2.3688	0.613	0.590	0.618	0.582	0.618	3,080,000	0.5922	2.51%
2022-03-03	0	2.390	2.350	2.410	2.370	2.460	660,000	1,585,100	2.4017	0.598	0.587	0.603	0.592	0.615	2,640,000	0.6004	-2.45%
2022-03-02	0	2.450	2.360	2.500	2.390	2.500	770,000	1,857,800	2.4127	0.613	0.590	0.625	0.598	0.625	3,080,000	0.6032	0.41%
2022-03-01	0	2.440	2.380	2.450	2.380	2.450	870,000	2,100,950	2.4149	0.610	0.595	0.613	0.595	0.613	3,480,000	0.6037	0.83%
2022-02-28	0	2.420	2.310	2.440	2.350	2.420	1,570,000	3,742,750	2.3839	0.605	0.577	0.610	0.587	0.605	6,280,000	0.5960	0.00%
2022-02-25	0	2.420	2.350	2.430	2.400	2.460	1,410,000	3,421,550	2.4266	0.605	0.587	0.608	0.600	0.615	5,640,000	0.6067	-1.22%
2022-02-24	0	2.450	2.360	2.450	2.420	2.460	1,190,000	2,904,500	2.4408	0.613	0.590	0.613	0.605	0.615	4,760,000	0.6102	-0.41%
2022-02-23	0	2.460	2.360	-	2.420	2.470	1,065,000	2,609,400	2.4501	0.615	0.590	-	0.605	0.618	4,260,000	0.6125	0.00%
2022-02-22	0	2.460	2.430	-	2.420	2.480	1,050,000	2,576,000	2.4533	0.615	0.608	-	0.605	0.620	4,200,000	0.6133	0.41%
2022-02-21	0	2.450	2.380	-	2.430	2.480	1,045,000	2,573,000	2.4622	0.613	0.595	-	0.608	0.620	4,180,000	0.6156	0.00%
2022-02-18	0	2.450	2.310	2.470	2.440	2.470	1,215,000	2,982,500	2.4547	0.613	0.577	0.618	0.610	0.618	4,860,000	0.6137	0.00%
2022-02-17	0	2.450	2.360	2.460	2.410	2.470	1,050,000	2,570,000	2.4476	0.613	0.590	0.615	0.603	0.618	4,200,000	0.6119	0.41%
2022-02-16	0	2.440	2.310	2.450	2.420	2.460	1,260,000	3,075,200	2.4406	0.610	0.577	0.613	0.605	0.615	5,040,000	0.6102	-0.81%
2022-02-15	0	2.460	2.310	-	2.430	2.480	1,030,000	2,528,200	2.4546	0.615	0.577	-	0.608	0.620	4,120,000	0.6136	0.00%
2022-02-14	0	2.460	2.350	2.470	2.400	2.460	1,045,000	2,548,950	2.4392	0.615	0.587	0.618	0.600	0.615	4,180,000	0.6098	0.82%
2022-02-11	0	2.440	2.340	2.520	2.440	2.530	1,015,000	2,537,500	2.5000	0.610	0.585	0.630	0.610	0.632	4,060,000	0.6250	-2.01%
2022-02-10	0	2.490	2.400	2.500	2.430	2.530	1,315,000	3,277,650	2.4925	0.623	0.600	0.625	0.608	0.632	5,260,000	0.6231	2.05%
2022-02-09	0	2.440	2.390	2.450	2.410	2.460	1,115,000	2,727,850	2.4465	0.610	0.598	0.613	0.603	0.615	4,460,000	0.6116	0.00%
2022-02-08	0	2.440	2.420	-	2.420	2.460	1,070,000	2,610,050	2.4393	0.610	0.605	-	0.605	0.615	4,280,000	0.6098	0.00%
2022-02-07	0	2.440	2.360	2.500	2.350	2.490	1,175,000	2,805,700	2.3878	0.610	0.590	0.625	0.587	0.623	4,700,000	0.5970	0.83%
2022-02-04	0	2.420	2.360	2.500	2.300	2.430	1,130,000	2,703,450	2.3924	0.605	0.590	0.625	0.575	0.608	4,520,000	0.5981	0.00%
2022-01-31	0	2.420	2.400	2.440	2.290	2.420	600,000	1,422,200	2.3703	0.605	0.600	0.610	0.572	0.605	2,400,000	0.5926	-3.97%
2022-01-28	0	2.520	2.400	2.530	2.400	2.530	1,430,000	3,484,750	2.4369	0.630	0.600	0.632	0.600	0.632	5,720,000	0.6092	3.70%
2022-01-27	0	2.430	2.300	2.450	2.400	2.460	1,345,000	3,267,150	2.4291	0.608	0.575	0.613	0.600	0.615	5,380,000	0.6073	0.00%
2022-01-26	0	2.430	2.440	2.460	2.360	2.530	1,345,000	3,248,250	2.4151	0.608	0.610	0.615	0.590	0.632	5,380,000	0.6038	2.10%
2022-01-25	0	2.380	2.310	2.400	2.360	2.470	1,700,000	4,106,450	2.4156	0.595	0.577	0.600	0.590	0.618	6,800,000	0.6039	-4.42%
2022-01-24	0	2.490	2.490	2.500	2.330	2.490	985,000	2,359,800	2.3957	0.623	0.623	0.625	0.582	0.623	3,940,000	0.5989	7.33%
2022-01-21	0	2.320	2.300	2.340	2.320	2.360	995,000	2,321,750	2.3334	0.580	0.575	0.585	0.580	0.590	3,980,000	0.5834	0.00%
2022-01-20	0	2.320	2.310	2.330	2.320	2.350	1,160,000	2,704,850	2.3318	0.580	0.577	0.582	0.580	0.587	4,640,000	0.5829	-1.69%
2022-01-19	0	2.360	2.300	2.390	2.300	2.360	1,030,000	2,408,550	2.3384	0.590	0.575	0.598	0.575	0.590	4,120,000	0.5846	1.29%
2022-01-18	0	2.330	2.300	2.330	2.300	2.350	1,065,000	2,473,400	2.3224	0.582	0.575	0.582	0.575	0.587	4,260,000	0.5806	1.30%
2022-01-17	0	2.300	2.290	2.320	2.300	2.360	1,050,000	2,438,950	2.3228	0.575	0.572	0.580	0.575	0.590	4,200,000	0.5807	-0.43%
2022-01-14	0	2.310	2.310	2.340	2.300	2.390	9,035,000	21,483,550	2.3778	0.577	0.577	0.585	0.575	0.598	36,140,000	0.5945	0.43%
2022-01-13	0	2.300	2.290	2.300	2.200	2.390	9,695,000	21,517,900	2.2195	0.575	0.572	0.575	0.550	0.598	38,780,000	0.5549	0.88%
2022-01-12	0	2.280	2.270	2.350	2.280	2.400	1,055,000	2,442,050	2.3147	0.570	0.567	0.587	0.570	0.600	4,220,000	0.5787	-1.72%
2022-01-11	0	2.320	2.300	2.390	2.300	2.410	1,075,000	2,512,450	2.3372	0.580	0.575	0.598	0.575	0.603	4,300,000	0.5843	-2.52%
2022-01-10	0	2.380	2.340	2.410	2.350	2.420	1,185,000	2,809,000	2.3705	0.595	0.585	0.603	0.587	0.605	4,740,000	0.5926	-0.83%
2022-01-07	0	2.400	2.370	2.490	2.340	2.500	1,065,000	2,512,800	2.3594	0.600	0.592	0.623	0.585	0.625	4,260,000	0.5899	1.69%
2022-01-06	0	2.360	2.350	2.600	2.360	2.460	1,095,000	2,630,300	2.4021	0.590	0.587	0.650	0.590	0.615	4,380,000	0.6005	-4.07%
2022-01-05	0	2.460	2.440	2.550	2.450	2.510	1,080,000	2,673,350	2.4753	0.615	0.610	0.637	0.613	0.627	4,320,000	0.6188	-1.99%
2022-01-04	0	2.510	2.490	2.560	2.480	2.610	1,005,000	2,555,400	2.5427	0.627	0.623	0.640	0.620	0.652	4,020,000	0.6357	-3.83%
2022-01-03	0	2.610	2.600	2.670	2.610	2.800	1,085,000	2,888,450	2.6622	0.652	0.650	0.668	0.652	0.700	4,340,000	0.6655	-6.79%
2021-12-31	0	2.800	2.700	2.750	2.420	2.800	580,000	1,515,350	2.6127	0.700	0.675	0.688	0.605	0.700	2,320,000	0.6532	16.67%
2021-12-30	0	2.400	2.400	2.550	2.400	2.600	1,225,000	3,102,650	2.5328	0.600	0.600	0.637	0.600	0.650	4,900,000	0.6332	-4.00%
2021-12-29	0	2.500	2.410	2.500	2.460	2.500	1,200,000	2,978,350	2.4820	0.625	0.603	0.625	0.615	0.625	4,800,000	0.6205	1.63%
2021-12-28	0	2.460	2.410	2.500	2.420	2.520	1,035,000	2,562,000	2.4754	0.615	0.603	0.625	0.605	0.630	4,140,000	0.6188	-1.60%
2021-12-24	0	2.500	2.460	2.550	2.430	2.500	530,000	1,302,900	2.4583	0.625	0.615	0.637	0.608	0.625	2,120,000	0.6146	2.46%
2021-12-23	0	2.440	2.430	2.470	2.410	2.490	1,180,000	2,878,650	2.4395	0.610	0.608	0.618	0.603	0.623	4,720,000	0.6099	0.00%
2021-12-22	0	2.440	2.430	2.530	2.440	2.560	1,045,000	2,586,800	2.4754	0.610	0.608	0.632	0.610	0.640	4,180,000	0.6189	-2.40%
2021-12-21	0	2.500	2.490	2.580	2.450	2.560	1,075,000	2,669,550	2.4833	0.625	0.623	0.645	0.613	0.640	4,300,000	0.6208	-1.57%
2021-12-20	0	2.540	2.500	2.560	2.370	2.540	1,160,000	2,828,150	2.4381	0.635	0.625	0.640	0.592	0.635	4,640,000	0.6095	1.60%
2021-12-17	0	2.500	2.480	2.520	2.430	2.550	1,035,000	2,546,150	2.4600	0.625	0.620	0.630	0.608	0.637	4,140,000	0.6150	-1.57%
2021-12-16	0	2.540	2.490	2.560	2.450	2.690	915,000	2,285,900	2.4983	0.635	0.623	0.640	0.613	0.673	3,660,000	0.6246	-0.39%
2021-12-15	0	2.550	2.550	-	2.410	2.530	1,000,000	2,465,250	2.4653	0.637	0.637	-	0.603	0.632	4,000,000	0.6163	1.19%
2021-12-14	0	2.520	2.500	-	2.510	2.590	1,015,000	2,566,200	2.5283	0.630	0.625	-	0.627	0.647	4,060,000	0.6321	-2.70%
2021-12-13	0	2.590	2.550	2.600	2.530	2.640	940,000	2,412,150	2.5661	0.647	0.637	0.650	0.632	0.660	3,760,000	0.6415	1.57%
2021-12-10	0	2.550	2.530	2.560	2.520	2.600	945,000	2,395,050	2.5344	0.637	0.632	0.640	0.630	0.650	3,780,000	0.6336	-0.39%
2021-12-09	0	2.560	2.500	-	2.480	2.560	1,060,000	2,656,450	2.5061	0.640	0.625	-	0.620	0.640	4,240,000	0.6265	3.23%
2021-12-08	0	2.480	2.450	2.480	2.450	2.540	1,000,000	2,476,850	2.4769	0.620	0.613	0.620	0.613	0.635	4,000,000	0.6192	-1.98%
2021-12-07	0	2.530	2.520	2.550	2.530	2.600	1,025,000	2,604,100	2.5406	0.632	0.630	0.637	0.632	0.650	4,100,000	0.6351	-2.69%
2021-12-06	0	2.600	2.560	2.640	2.520	2.660	1,070,000	2,792,550	2.6099	0.650	0.640	0.660	0.630	0.665	4,280,000	0.6525	-2.62%
2021-12-03	0	2.670	2.640	2.670	2.640	2.700	1,040,000	2,775,000	2.6683	0.668	0.660	0.668	0.660	0.675	4,160,000	0.6671	1.14%
2021-12-02	0	2.640	2.520	2.700	2.600	2.700	1,110,000	2,923,600	2.6339	0.660	0.630	0.675	0.650	0.675	4,440,000	0.6585	0.38%
2021-12-01	0	2.630	2.520	2.640	2.600	2.670	995,000	2,607,650	2.6208	0.658	0.630	0.660	0.650	0.668	3,980,000	0.6552	1.15%
2021-11-30	0	2.600	2.610	2.620	2.480	2.630	1,600,000	4,066,850	2.5418	0.650	0.652	0.655	0.620	0.658	6,400,000	0.6354	4.00%
2021-11-29	0	2.500	2.380	2.530	2.390	2.530	1,360,000	3,307,700	2.4321	0.625	0.595	0.632	0.598	0.632	5,440,000	0.6080	3.31%
2021-11-26	0	2.420	2.400	2.450	2.390	2.460	1,110,000	2,684,550	2.4185	0.605	0.600	0.613	0.598	0.615	4,440,000	0.6046	0.00%
2021-11-25	0	2.420	2.380	2.430	2.390	2.430	980,000	2,359,400	2.4076	0.605	0.595	0.608	0.598	0.608	3,920,000	0.6019	-0.82%
2021-11-24	0	2.440	2.420	2.470	2.400	2.480	950,000	2,311,250	2.4329	0.610	0.605	0.618	0.600	0.620	3,800,000	0.6082	0.00%
2021-11-23	0	2.440	2.430	2.440	2.430	2.510	935,000	2,291,650	2.4510	0.610	0.608	0.610	0.608	0.627	3,740,000	0.6127	-1.61%
2021-11-22	0	2.480	2.460	2.500	2.420	2.490	1,060,000	2,602,350	2.4550	0.620	0.615	0.625	0.605	0.623	4,240,000	0.6138	0.40%
2021-11-19	0	2.470	2.450	2.490	2.380	2.490	1,005,000	2,441,150	2.4290	0.618	0.613	0.623	0.595	0.623	4,020,000	0.6073	0.00%
2021-11-18	0	2.470	2.420	2.500	2.350	2.480	1,015,000	2,443,900	2.4078	0.618	0.605	0.625	0.587	0.620	4,060,000	0.6019	2.07%
2021-11-17	0	2.420	2.400	2.490	2.350	2.520	1,050,000	2,543,650	2.4225	0.605	0.600	0.623	0.587	0.630	4,200,000	0.6056	-2.81%
2021-11-16	0	2.490	2.430	2.530	2.390	2.540	955,000	2,364,800	2.4762	0.623	0.608	0.632	0.598	0.635	3,820,000	0.6191	0.00%
2021-11-15	0	2.490	2.490	2.500	2.490	2.640	1,285,000	3,304,500	2.5716	0.623	0.623	0.625	0.623	0.660	5,140,000	0.6429	-4.23%
2021-11-12	0	2.600	2.580	2.680	2.600	2.760	1,030,000	2,775,650	2.6948	0.650	0.645	0.670	0.650	0.690	4,120,000	0.6737	-5.45%
2021-11-11	0	2.750	2.700	2.770	2.720	2.800	1,075,000	2,985,900	2.7776	0.688	0.675	0.692	0.680	0.700	4,300,000	0.6944	-0.36%
2021-11-10	0	2.760	2.730	2.770	2.690	2.760	1,010,000	2,757,850	2.7305	0.690	0.683	0.692	0.673	0.690	4,040,000	0.6826	1.47%
2021-11-09	0	2.720	2.640	2.800	2.640	2.730	975,000	2,621,100	2.6883	0.680	0.660	0.700	0.660	0.683	3,900,000	0.6721	0.74%
2021-11-08	0	2.700	2.660	2.720	2.630	2.700	1,045,000	2,779,500	2.6598	0.675	0.665	0.680	0.658	0.675	4,180,000	0.6650	0.00%
2021-11-05	0	2.700	2.660	2.800	2.660	2.790	995,000	2,680,450	2.6939	0.675	0.665	0.700	0.665	0.697	3,980,000	0.6735	-2.53%
2021-11-04	0	2.770	2.660	2.790	2.680	2.830	990,000	2,716,100	2.7435	0.692	0.665	0.697	0.670	0.707	3,960,000	0.6859	1.84%
2021-11-03	0	2.720	2.680	2.770	2.640	2.870	1,025,000	2,738,750	2.6720	0.680	0.670	0.692	0.660	0.717	4,100,000	0.6680	0.00%
2021-11-02	0	2.720	2.700	2.750	2.490	2.740	950,000	2,557,650	2.6923	0.680	0.675	0.688	0.623	0.685	3,800,000	0.6731	0.00%
2021-11-01	0	2.720	2.690	2.750	2.690	2.780	1,025,000	2,799,100	2.7308	0.680	0.673	0.688	0.673	0.695	4,100,000	0.6827	-3.55%
2021-10-29	0	2.820	2.810	2.870	2.800	2.920	1,365,000	3,875,700	2.8393	0.705	0.702	0.717	0.700	0.730	5,460,000	0.7098	-1.40%
2021-10-28	0	2.860	2.830	2.900	2.760	2.900	995,000	2,831,550	2.8458	0.715	0.707	0.725	0.690	0.725	3,980,000	0.7114	2.51%
2021-10-27	0	2.790	2.690	2.800	2.710	2.790	1,000,000	2,750,200	2.7502	0.697	0.673	0.700	0.678	0.697	4,000,000	0.6876	2.20%
2021-10-26	0	2.730	2.680	2.740	2.710	2.730	900,000	2,454,200	2.7269	0.683	0.670	0.685	0.678	0.683	3,600,000	0.6817	0.37%
2021-10-25	0	2.720	2.660	2.730	2.670	2.740	950,000	2,584,300	2.7203	0.680	0.665	0.683	0.668	0.685	3,800,000	0.6801	0.37%
2021-10-22	0	2.710	2.700	2.710	2.680	2.730	930,000	2,512,850	2.7020	0.678	0.675	0.678	0.670	0.683	3,720,000	0.6755	0.00%
2021-10-21	0	2.710	2.680	2.730	2.690	2.760	945,000	2,560,350	2.7094	0.678	0.670	0.683	0.673	0.690	3,780,000	0.6773	-1.45%
2021-10-20	0	2.750	2.680	2.810	2.700	2.770	925,000	2,537,700	2.7435	0.688	0.670	0.702	0.675	0.692	3,700,000	0.6859	0.73%
2021-10-19	0	2.730	2.650	2.740	2.680	2.740	930,000	2,525,250	2.7153	0.683	0.663	0.685	0.670	0.685	3,720,000	0.6788	1.49%
2021-10-18	0	2.690	2.640	2.700	2.650	2.710	1,110,000	2,984,850	2.6891	0.673	0.660	0.675	0.663	0.678	4,440,000	0.6723	-0.37%
2021-10-15	0	2.700	2.570	-	2.660	2.730	1,050,000	2,819,250	2.6850	0.675	0.642	-	0.665	0.683	4,200,000	0.6713	1.89%
2021-10-12	0	2.650	2.570	2.740	2.600	2.730	1,030,000	2,724,600	2.6452	0.663	0.642	0.685	0.650	0.683	4,120,000	0.6613	-0.75%
2021-10-11	0	2.670	2.610	2.740	2.670	2.750	1,035,000	2,821,050	2.7257	0.668	0.652	0.685	0.668	0.688	4,140,000	0.6814	-1.11%
2021-10-08	0	2.700	2.660	2.820	2.530	2.710	995,000	2,629,850	2.6431	0.675	0.665	0.705	0.632	0.678	3,980,000	0.6608	1.50%
2021-10-07	0	2.660	2.640	2.690	2.610	2.660	1,030,000	2,721,350	2.6421	0.665	0.660	0.673	0.652	0.665	4,120,000	0.6605	0.76%
2021-10-06	0	2.640	2.620	2.670	2.630	2.780	860,000	2,297,700	2.6717	0.660	0.655	0.668	0.658	0.695	3,440,000	0.6679	-4.35%
2021-10-05	0	2.760	2.680	2.770	2.650	2.770	825,000	2,224,500	2.6964	0.690	0.670	0.692	0.663	0.692	3,300,000	0.6741	4.94%
2021-10-04	0	2.630	2.600	2.650	2.580	2.660	1,310,000	3,429,200	2.6177	0.658	0.650	0.663	0.645	0.665	5,240,000	0.6544	1.54%
2021-09-30	0	2.590	2.460	2.610	2.540	2.620	1,520,000	3,925,550	2.5826	0.647	0.615	0.652	0.635	0.655	6,080,000	0.6456	2.78%
2021-09-29	0	2.520	2.450	2.530	2.490	2.530	1,310,000	3,301,250	2.5200	0.630	0.613	0.632	0.623	0.632	5,240,000	0.6300	-1.56%
2021-09-28	0	2.560	2.570	2.680	2.480	2.600	1,075,000	2,753,200	2.5611	0.640	0.642	0.670	0.620	0.650	4,300,000	0.6403	0.00%
2021-09-27	0	2.560	2.540	2.590	2.530	2.730	1,030,000	2,690,100	2.6117	0.640	0.635	0.647	0.632	0.683	4,120,000	0.6529	-5.19%
2021-09-24	0	2.700	2.670	3.010	2.620	2.740	1,065,000	2,866,600	2.6916	0.675	0.668	0.752	0.655	0.685	4,260,000	0.6729	0.00%
2021-09-23	0	2.700	2.670	2.710	2.530	2.700	1,140,000	2,989,700	2.6225	0.675	0.668	0.678	0.632	0.675	4,560,000	0.6556	2.27%
2021-09-21	0	2.640	2.610	2.700	2.480	2.640	1,120,000	2,811,200	2.5100	0.660	0.652	0.675	0.620	0.660	4,480,000	0.6275	3.53%
2021-09-20	0	2.550	2.530	2.560	2.540	2.660	1,180,000	3,058,250	2.5917	0.637	0.632	0.640	0.635	0.665	4,720,000	0.6479	-4.49%
2021-09-17	0	2.670	2.610	2.680	2.620	2.700	1,145,000	3,040,600	2.6555	0.668	0.652	0.670	0.655	0.675	4,580,000	0.6639	0.38%
2021-09-16	0	2.660	2.620	2.660	2.610	2.830	1,255,000	3,429,350	2.7325	0.665	0.655	0.665	0.652	0.707	5,020,000	0.6831	-6.01%
2021-09-15	0	2.830	2.830	2.840	2.800	2.880	1,110,000	3,149,950	2.8378	0.707	0.707	0.710	0.700	0.720	4,440,000	0.7094	0.00%
2021-09-14	0	2.830	2.830	2.900	2.830	2.960	1,040,000	3,016,750	2.9007	0.707	0.707	0.725	0.707	0.740	4,160,000	0.7252	-2.75%
2021-09-13	0	2.910	2.910	3.000	2.840	2.970	1,075,000	3,115,600	2.8982	0.728	0.728	0.750	0.710	0.743	4,300,000	0.7246	-1.02%
2021-09-10	0	2.940	2.900	3.000	2.920	3.020	1,010,000	3,001,100	2.9714	0.735	0.725	0.750	0.730	0.755	4,040,000	0.7428	-0.34%
2021-09-09	0	2.950	2.930	3.000	2.900	3.000	835,000	2,472,950	2.9616	0.738	0.733	0.750	0.725	0.750	3,340,000	0.7404	-1.67%
2021-09-08	0	3.000	2.820	2.910	2.870	3.020	1,085,000	3,218,550	2.9664	0.750	0.705	0.728	0.717	0.755	4,340,000	0.7416	0.33%
2021-09-07	0	2.990	2.940	3.010	2.940	3.060	1,080,000	3,241,350	3.0013	0.748	0.735	0.752	0.735	0.765	4,320,000	0.7503	-0.33%
2021-09-06	0	3.000	2.960	3.000	3.000	3.060	1,155,000	3,486,750	3.0188	0.750	0.740	0.750	0.750	0.765	4,620,000	0.7547	0.33%
2021-09-03	0	2.990	2.980	3.020	2.980	3.090	1,145,000	3,471,650	3.0320	0.748	0.745	0.755	0.745	0.772	4,580,000	0.7580	-0.66%
2021-09-02	0	3.010	2.950	3.020	2.960	3.090	860,000	2,622,650	3.0496	0.752	0.738	0.755	0.740	0.772	3,440,000	0.7624	-1.31%
2021-09-01	0	3.050	3.000	3.100	2.960	3.100	1,070,000	3,256,250	3.0432	0.762	0.750	0.775	0.740	0.775	4,280,000	0.7608	1.33%
2021-08-31	0	3.010	3.000	3.290	2.950	3.040	1,050,000	3,150,750	3.0007	0.752	0.750	0.822	0.738	0.760	4,200,000	0.7502	0.67%
2021-08-30	0	2.990	2.950	3.040	2.970	3.060	1,105,000	3,337,400	3.0203	0.748	0.738	0.760	0.743	0.765	4,420,000	0.7551	-1.32%
2021-08-27	0	3.030	2.950	3.050	2.980	3.100	1,435,000	4,372,450	3.0470	0.757	0.738	0.762	0.745	0.775	5,740,000	0.7618	2.02%
2021-08-26	0	2.970	2.950	3.010	2.970	3.010	1,860,000	5,558,250	2.9883	0.743	0.738	0.752	0.743	0.752	7,440,000	0.7471	-0.67%
2021-08-25	0	2.990	2.950	3.000	2.960	3.050	2,115,000	6,316,850	2.9867	0.748	0.738	0.750	0.740	0.762	8,460,000	0.7467	0.00%
2021-08-24	0	2.990	2.960	3.020	2.950	3.080	1,545,000	4,624,550	2.9932	0.748	0.740	0.755	0.738	0.770	6,180,000	0.7483	-0.66%
2021-08-23	0	3.010	2.990	3.020	2.980	3.050	1,830,000	5,505,150	3.0083	0.752	0.748	0.755	0.745	0.762	7,320,000	0.7521	0.67%
2021-08-20	0	2.990	2.950	3.010	2.950	3.010	1,910,000	5,713,100	2.9912	0.748	0.738	0.752	0.738	0.752	7,640,000	0.7478	-0.33%
2021-08-19	0	3.000	2.980	3.060	2.980	3.080	1,790,000	5,401,600	3.0177	0.750	0.745	0.765	0.745	0.770	7,160,000	0.7544	-1.32%
2021-08-18	0	3.040	3.000	3.060	2.980	3.150	1,850,000	5,578,750	3.0155	0.760	0.750	0.765	0.745	0.788	7,400,000	0.7539	1.33%
2021-08-17	0	3.000	2.980	3.090	2.950	3.110	1,910,000	5,752,000	3.0115	0.750	0.745	0.772	0.738	0.777	7,640,000	0.7529	0.00%
2021-08-16	0	3.000	2.980	3.020	2.980	3.280	1,700,000	5,146,200	3.0272	0.750	0.745	0.755	0.745	0.820	6,800,000	0.7568	0.33%
2021-08-13	0	2.990	2.960	3.000	2.970	3.010	1,750,000	5,231,900	2.9897	0.748	0.740	0.750	0.743	0.752	7,000,000	0.7474	-0.33%
2021-08-12	0	3.000	2.990	3.000	2.970	3.010	1,540,000	4,604,600	2.9900	0.750	0.748	0.750	0.743	0.752	6,160,000	0.7475	0.00%
2021-08-11	0	3.000	2.990	3.030	3.000	3.030	1,080,000	3,248,000	3.0074	0.750	0.748	0.757	0.750	0.757	4,320,000	0.7519	-0.99%
2021-08-10	0	3.030	3.000	3.050	2.970	3.040	1,000,000	3,007,500	3.0075	0.757	0.750	0.762	0.743	0.760	4,000,000	0.7519	0.66%
2021-08-09	0	3.010	2.990	3.050	2.930	3.050	1,120,000	3,334,700	2.9774	0.752	0.748	0.762	0.733	0.762	4,480,000	0.7444	1.69%
2021-08-06	0	2.960	2.950	2.970	2.910	2.990	1,205,000	3,562,300	2.9563	0.740	0.738	0.743	0.728	0.748	4,820,000	0.7391	0.68%
2021-08-05	0	2.940	2.890	2.990	2.890	3.020	1,105,000	3,226,550	2.9200	0.735	0.723	0.748	0.723	0.755	4,420,000	0.7300	1.38%
2021-08-04	0	2.900	2.850	2.900	2.860	2.950	1,010,000	2,925,200	2.8962	0.725	0.712	0.725	0.715	0.738	4,040,000	0.7241	1.40%
2021-08-03	0	2.860	2.800	2.880	2.850	2.930	940,000	2,708,400	2.8813	0.715	0.700	0.720	0.712	0.733	3,760,000	0.7203	-0.35%
2021-08-02	0	2.870	2.740	2.900	2.740	3.000	1,145,000	3,285,350	2.8693	0.717	0.685	0.725	0.685	0.750	4,580,000	0.7173	-4.01%
2021-07-30	0	2.990	2.960	3.000	2.970	3.010	1,220,000	3,647,550	2.9898	0.748	0.740	0.750	0.743	0.752	4,880,000	0.7474	-1.64%
2021-07-29	0	3.040	3.030	3.040	3.000	3.060	1,025,000	3,103,800	3.0281	0.760	0.757	0.760	0.750	0.765	4,100,000	0.7570	0.66%
2021-07-28	0	3.020	3.000	3.020	2.990	3.080	825,000	2,506,650	3.0384	0.755	0.750	0.755	0.748	0.770	3,300,000	0.7596	1.00%
2021-07-27	0	2.990	3.010	3.030	2.990	3.060	1,090,000	3,293,600	3.0217	0.748	0.752	0.757	0.748	0.765	4,360,000	0.7554	-2.29%
2021-07-26	0	3.060	3.060	3.150	3.060	3.120	1,130,000	3,500,300	3.0976	0.765	0.765	0.788	0.765	0.780	4,520,000	0.7744	-1.92%
2021-07-23	0	3.120	3.080	3.160	3.070	3.160	930,000	2,899,800	3.1181	0.780	0.770	0.790	0.767	0.790	3,720,000	0.7795	-1.27%
2021-07-22	0	3.160	3.100	3.180	3.070	3.170	1,070,000	3,336,150	3.1179	0.790	0.775	0.795	0.767	0.793	4,280,000	0.7795	2.93%
2021-07-21	0	3.070	3.040	3.100	2.990	3.090	965,000	2,920,550	3.0265	0.767	0.760	0.775	0.748	0.772	3,860,000	0.7566	-2.85%
2021-07-20	0	3.160	3.060	3.180	3.070	3.200	950,000	2,955,950	3.1115	0.790	0.765	0.795	0.767	0.800	3,800,000	0.7779	0.64%
2021-07-19	0	3.140	3.140	3.190	3.040	3.410	1,870,500	5,967,085	3.1901	0.785	0.785	0.798	0.760	0.853	7,482,000	0.7975	2.61%
2021-07-16	0	3.060	3.000	3.090	2.530	3.290	1,950,000	5,385,400	2.7617	0.765	0.750	0.772	0.632	0.822	7,800,000	0.6904	20.47%
2021-07-15	0	2.540	2.530	2.550	2.450	2.550	1,520,000	3,799,650	2.4998	0.635	0.632	0.637	0.613	0.637	6,080,000	0.6249	2.83%
2021-07-14	0	2.470	2.460	2.470	2.450	2.480	1,325,000	3,257,300	2.4583	0.618	0.615	0.618	0.613	0.620	5,300,000	0.6146	0.41%
2021-07-13	0	2.460	2.450	2.460	2.460	2.480	1,125,000	2,774,050	2.4658	0.615	0.613	0.615	0.615	0.620	4,500,000	0.6165	-0.81%
2021-07-12	0	2.480	2.470	2.480	2.440	2.480	1,275,000	3,150,700	2.4711	0.620	0.618	0.620	0.610	0.620	5,100,000	0.6178	0.00%
2021-07-09	0	2.480	2.480	2.490	2.450	2.510	2,480,000	6,143,200	2.4771	0.620	0.620	0.623	0.613	0.627	9,920,000	0.6193	0.00%
2021-07-08	0	2.480	2.470	2.480	2.480	2.520	1,465,000	3,657,200	2.4964	0.620	0.618	0.620	0.620	0.630	5,860,000	0.6241	-0.80%
2021-07-07	0	2.500	2.460	2.520	2.380	2.550	2,200,000	5,448,350	2.4765	0.625	0.615	0.630	0.595	0.637	8,800,000	0.6191	5.04%
2021-07-06	0	2.380	2.370	2.430	2.370	2.500	1,190,000	2,868,550	2.4105	0.595	0.592	0.608	0.592	0.625	4,760,000	0.6026	-3.25%
2021-07-05	0	2.460	2.400	2.470	2.180	2.500	2,094,000	4,905,850	2.3428	0.615	0.600	0.618	0.545	0.625	8,376,000	0.5857	11.31%
2021-07-02	0	2.210	2.200	2.230	2.190	2.230	1,470,000	3,241,650	2.2052	0.553	0.550	0.558	0.548	0.558	5,880,000	0.5513	0.45%
2021-06-30	0	2.200	2.160	2.210	2.200	2.230	1,320,000	2,914,550	2.2080	0.550	0.540	0.553	0.550	0.558	5,280,000	0.5520	-1.35%
2021-06-29	0	2.230	2.170	2.230	2.170	2.230	1,500,000	3,307,250	2.2048	0.558	0.543	0.558	0.543	0.558	6,000,000	0.5512	2.29%
2021-06-28	0	2.180	2.180	2.200	2.170	2.240	755,000	1,662,250	2.2017	0.545	0.545	0.550	0.543	0.560	3,020,000	0.5504	0.00%
2021-06-25	0	2.180	2.170	2.190	2.180	2.220	1,260,000	2,778,600	2.2052	0.545	0.543	0.548	0.545	0.555	5,040,000	0.5513	-1.36%
2021-06-24	0	2.210	2.190	2.220	2.180	2.250	1,450,000	3,220,750	2.2212	0.553	0.548	0.555	0.545	0.563	5,800,000	0.5553	0.45%
2021-06-23	0	2.200	2.160	2.210	2.200	2.250	1,245,000	2,780,300	2.2332	0.550	0.540	0.553	0.550	0.563	4,980,000	0.5583	-1.79%
2021-06-22	0	2.240	2.200	2.250	2.180	2.250	1,430,000	3,192,150	2.2323	0.560	0.550	0.563	0.545	0.563	5,720,000	0.5581	0.00%
2021-06-21	0	2.240	2.180	2.250	2.230	2.260	1,385,000	3,098,500	2.2372	0.560	0.545	0.563	0.558	0.565	5,540,000	0.5593	0.45%
2021-06-18	0	2.230	2.210	2.250	2.170	2.260	1,355,000	3,017,400	2.2269	0.558	0.553	0.563	0.543	0.565	5,420,000	0.5567	0.90%
2021-06-17	0	2.210	2.210	2.230	2.200	2.240	1,340,000	2,975,000	2.2201	0.553	0.553	0.558	0.550	0.560	5,360,000	0.5550	-0.90%
2021-06-16	0	2.230	2.230	2.250	2.190	2.230	1,490,000	3,299,650	2.2145	0.558	0.558	0.563	0.548	0.558	5,960,000	0.5536	0.00%
2021-06-15	0	2.230	2.190	2.230	2.180	2.230	1,535,000	3,373,000	2.1974	0.558	0.548	0.558	0.545	0.558	6,140,000	0.5493	2.29%
2021-06-11	0	2.180	2.170	2.200	2.150	2.190	1,630,000	3,543,550	2.1740	0.545	0.543	0.550	0.538	0.548	6,520,000	0.5435	0.00%
2021-06-10	0	2.180	2.180	2.190	2.150	2.190	1,705,000	3,700,800	2.1706	0.545	0.545	0.548	0.538	0.548	6,820,000	0.5426	0.00%
2021-06-09	0	2.180	2.150	2.190	2.160	2.190	1,520,000	3,309,250	2.1771	0.545	0.538	0.548	0.540	0.548	6,080,000	0.5443	0.00%
2021-06-08	0	2.180	2.110	2.200	2.160	2.190	1,295,000	2,817,100	2.1754	0.545	0.527	0.550	0.540	0.548	5,180,000	0.5438	0.46%
2021-06-07	0	2.170	2.040	2.200	2.120	2.200	1,140,000	2,470,300	2.1669	0.543	0.510	0.550	0.530	0.550	4,560,000	0.5417	0.93%
2021-06-04	0	2.150	2.050	2.170	2.150	2.200	1,965,000	4,279,150	2.1777	0.538	0.512	0.543	0.538	0.550	7,860,000	0.5444	-0.92%
2021-06-03	0	2.170	2.170	2.200	2.130	2.190	1,695,000	3,685,550	2.1744	0.543	0.543	0.550	0.533	0.548	6,780,000	0.5436	2.84%
2021-06-02	0	2.110	2.040	2.180	2.110	2.200	1,470,000	3,182,600	2.1650	0.527	0.510	0.545	0.527	0.550	5,880,000	0.5413	-4.09%
2021-06-01	0	2.200	2.040	2.210	2.130	2.200	2,580,000	5,567,350	2.1579	0.550	0.510	0.553	0.533	0.550	10,320,000	0.5395	4.76%
2021-05-31	0	2.100	2.000	2.100	2.100	2.150	1,685,000	3,581,350	2.1254	0.525	0.500	0.525	0.525	0.538	6,740,000	0.5314	-2.33%
2021-05-28	0	2.150	2.060	2.150	2.110	2.160	1,600,000	3,398,400	2.1240	0.538	0.515	0.538	0.527	0.540	6,400,000	0.5310	1.90%
2021-05-27	0	2.110	2.040	2.120	2.090	2.140	1,765,000	3,726,950	2.1116	0.527	0.510	0.530	0.522	0.535	7,060,000	0.5279	-0.94%
2021-05-26	0	2.130	2.090	2.130	2.060	2.170	1,835,000	3,893,100	2.1216	0.533	0.522	0.533	0.515	0.543	7,340,000	0.5304	2.90%
2021-05-25	0	2.070	2.030	2.160	2.040	2.200	1,825,000	3,902,550	2.1384	0.517	0.507	0.540	0.510	0.550	7,300,000	0.5346	-4.61%
2021-05-24	0	2.170	2.120	2.200	2.120	2.230	1,815,000	3,984,750	2.1955	0.543	0.530	0.550	0.530	0.558	7,260,000	0.5489	-1.36%
2021-05-21	0	2.200	2.160	2.230	2.090	2.230	1,785,000	3,913,250	2.1923	0.550	0.540	0.558	0.522	0.558	7,140,000	0.5481	-3.51%
2021-05-20	0	2.280	2.180	2.280	2.140	2.300	2,368,000	5,235,970	2.2111	0.570	0.545	0.570	0.535	0.575	9,472,000	0.5528	1.33%
2021-05-18	0	2.250	2.200	2.280	2.130	2.250	2,115,000	4,654,200	2.2006	0.563	0.550	0.570	0.533	0.563	8,460,000	0.5501	4.17%
2021-05-17	0	2.160	2.130	2.170	2.150	2.220	1,615,000	3,519,400	2.1792	0.540	0.533	0.543	0.538	0.555	6,460,000	0.5448	0.47%
2021-05-14	0	2.150	2.170	2.180	2.100	2.190	1,177,000	2,518,640	2.1399	0.538	0.543	0.545	0.525	0.548	4,708,000	0.5350	-1.83%
2021-05-13	0	2.190	2.120	2.190	2.110	2.200	1,275,000	2,765,750	2.1692	0.548	0.530	0.548	0.527	0.550	5,100,000	0.5423	-2.67%
2021-05-12	0	2.250	2.140	2.200	2.010	2.250	1,695,000	3,567,650	2.1048	0.563	0.535	0.550	0.502	0.563	6,780,000	0.5262	7.14%
2021-05-11	0	2.100	2.040	2.100	2.000	2.100	1,155,000	2,388,100	2.0676	0.525	0.510	0.525	0.500	0.525	4,620,000	0.5169	1.45%
2021-05-10	0	2.070	1.990	2.080	1.950	2.120	1,515,000	3,068,400	2.0253	0.517	0.498	0.520	0.488	0.530	6,060,000	0.5063	2.48%
2021-05-07	0	2.020	1.990	2.030	1.990	2.120	1,230,000	2,485,550	2.0208	0.505	0.498	0.507	0.498	0.530	4,920,000	0.5052	-3.81%
2021-05-06	0	2.100	2.070	2.090	2.090	2.170	1,215,000	2,572,550	2.1173	0.525	0.517	0.522	0.522	0.543	4,860,000	0.5293	-1.41%
2021-05-05	0	2.130	2.090	2.140	2.080	2.160	1,085,000	2,293,850	2.1141	0.533	0.522	0.535	0.520	0.540	4,340,000	0.5285	-1.39%
2021-05-04	0	2.160	2.060	2.170	2.140	2.160	1,250,000	2,691,400	2.1531	0.540	0.515	0.543	0.535	0.540	5,000,000	0.5383	0.93%
2021-05-03	0	2.140	2.020	2.150	2.110	2.140	1,255,000	2,670,150	2.1276	0.535	0.505	0.538	0.527	0.535	5,020,000	0.5319	-1.38%
2021-04-30	0	2.170	2.140	2.170	2.070	2.170	1,740,000	3,655,750	2.1010	0.543	0.535	0.543	0.517	0.543	6,960,000	0.5253	2.36%
2021-04-29	0	2.120	2.090	2.170	2.030	2.270	1,225,000	2,555,600	2.0862	0.530	0.522	0.543	0.507	0.567	4,900,000	0.5216	1.92%
2021-04-28	0	2.080	2.070	2.260	1.900	2.100	1,640,000	3,353,000	2.0445	0.520	0.517	0.565	0.475	0.525	6,560,000	0.5111	2.97%
2021-04-27	0	2.020	1.890	2.200	1.900	2.020	1,440,000	2,847,100	1.9772	0.505	0.472	0.550	0.475	0.505	5,760,000	0.4943	0.00%
2021-04-26	0	2.020	1.950	2.130	1.960	2.130	1,420,000	2,871,450	2.0221	0.505	0.488	0.533	0.490	0.533	5,680,000	0.5055	-3.35%
2021-04-23	0	2.090	1.950	2.100	2.030	2.090	1,155,000	2,391,100	2.0702	0.522	0.488	0.525	0.507	0.522	4,620,000	0.5176	1.46%
2021-04-22	0	2.060	1.990	2.100	2.060	2.130	1,195,000	2,480,500	2.0757	0.515	0.498	0.525	0.515	0.533	4,780,000	0.5189	-0.96%
2021-04-21	0	2.080	1.970	2.180	1.970	2.190	1,485,000	3,046,700	2.0516	0.520	0.493	0.545	0.493	0.548	5,940,000	0.5129	1.46%
2021-04-20	0	2.050	2.020	2.150	1.940	2.060	1,330,000	2,667,300	2.0055	0.512	0.505	0.538	0.485	0.515	5,320,000	0.5014	4.59%
2021-04-19	0	1.960	1.840	1.970	1.840	1.970	1,355,000	2,592,500	1.9133	0.490	0.460	0.493	0.460	0.493	5,420,000	0.4783	5.38%
2021-04-16	0	1.860	1.810	2.020	1.860	2.020	1,355,000	2,575,350	1.9006	0.465	0.452	0.505	0.465	0.505	5,420,000	0.4752	0.00%
2021-04-15	0	1.860	1.670	1.860	1.400	2.010	1,320,000	2,423,850	1.8363	0.465	0.417	0.465	0.350	0.502	5,280,000	0.4591	-5.58%
2021-04-14	0	1.970	1.910	1.980	1.920	1.970	1,320,000	2,577,100	1.9523	0.493	0.477	0.495	0.480	0.493	5,280,000	0.4881	-1.01%
2021-04-13	0	1.990	1.920	2.000	1.910	2.010	1,325,000	2,607,900	1.9682	0.498	0.480	0.500	0.477	0.502	5,300,000	0.4921	0.51%
2021-04-12	0	1.980	1.930	1.980	1.980	2.010	1,430,000	2,856,200	1.9973	0.495	0.482	0.495	0.495	0.502	5,720,000	0.4993	0.51%
2021-04-09	0	1.970	1.940	1.970	1.930	2.050	1,520,000	3,057,850	2.0117	0.493	0.485	0.493	0.482	0.512	6,080,000	0.5029	-3.90%
2021-04-08	0	2.050	1.960	2.050	1.900	2.050	1,630,000	3,230,650	1.9820	0.512	0.490	0.512	0.475	0.512	6,520,000	0.4955	2.50%
2021-04-07	0	2.000	1.900	2.010	1.900	2.050	1,245,000	2,496,550	2.0053	0.500	0.475	0.502	0.475	0.512	4,980,000	0.5013	-2.44%
2021-04-01	0	2.050	2.010	2.050	2.010	2.110	1,350,000	2,812,250	2.0831	0.512	0.502	0.512	0.502	0.527	5,400,000	0.5208	1.99%
2021-03-31	0	2.010	1.980	2.020	1.550	2.170	775,000	1,590,900	2.0528	0.502	0.495	0.505	0.387	0.543	3,100,000	0.5132	-4.29%
2021-03-30	0	2.100	2.000	2.150	2.000	2.220	1,105,000	2,353,900	2.1302	0.525	0.500	0.538	0.500	0.555	4,420,000	0.5326	-1.41%
2021-03-29	0	2.130	2.050	2.130	2.120	2.280	1,225,000	2,710,900	2.2130	0.533	0.512	0.533	0.530	0.570	4,900,000	0.5532	-8.19%
2021-03-26	0	2.320	2.240	2.320	2.250	2.330	1,465,000	3,379,900	2.3071	0.580	0.560	0.580	0.563	0.582	5,860,000	0.5768	0.87%
2021-03-25	0	2.300	2.300	2.340	2.300	2.360	1,525,000	3,563,500	2.3367	0.575	0.575	0.585	0.575	0.590	6,100,000	0.5842	0.00%
2021-03-24	0	2.300	2.300	2.330	2.300	2.370	1,095,000	2,567,200	2.3445	0.575	0.575	0.582	0.575	0.592	4,380,000	0.5861	-0.43%
2021-03-23	0	2.310	2.310	2.350	2.300	2.350	1,380,000	3,213,600	2.3287	0.577	0.577	0.587	0.575	0.587	5,520,000	0.5822	-1.70%
2021-03-22	0	2.350	2.320	2.350	2.200	2.380	1,610,000	3,710,050	2.3044	0.587	0.580	0.587	0.550	0.595	6,440,000	0.5761	1.73%
2021-03-19	0	2.310	2.300	2.310	2.240	2.310	1,180,000	2,685,400	2.2758	0.577	0.575	0.577	0.560	0.577	4,720,000	0.5689	3.12%
2021-03-18	0	2.240	2.240	2.420	2.150	2.480	1,360,000	3,081,350	2.2657	0.560	0.560	0.605	0.538	0.620	5,440,000	0.5664	-2.61%
2021-03-17	0	2.300	2.300	2.590	2.130	2.600	1,490,000	3,604,750	2.4193	0.575	0.575	0.647	0.533	0.650	5,960,000	0.6048	4.07%
2021-03-16	0	2.210	2.200	2.280	2.100	2.280	1,355,000	2,900,450	2.1406	0.553	0.550	0.570	0.525	0.570	5,420,000	0.5351	3.27%
2021-03-15	0	2.140	2.140	2.220	2.010	2.220	1,210,000	2,540,100	2.0993	0.535	0.535	0.555	0.502	0.555	4,840,000	0.5248	2.88%
2021-03-12	0	2.080	2.000	2.110	1.910	2.110	1,285,000	2,608,050	2.0296	0.520	0.500	0.527	0.477	0.527	5,140,000	0.5074	0.48%
2021-03-11	0	2.070	2.070	2.100	1.750	2.100	1,865,000	3,549,300	1.9031	0.517	0.517	0.525	0.438	0.525	7,460,000	0.4758	16.95%
2021-03-10	0	1.770	1.770	1.800	1.710	1.800	1,435,000	2,526,900	1.7609	0.442	0.442	0.450	0.428	0.450	5,740,000	0.4402	1.14%
2021-03-09	0	1.750	1.750	1.980	1.660	1.990	1,245,000	2,188,850	1.7581	0.438	0.438	0.495	0.415	0.498	4,980,000	0.4395	14.38%
2021-03-08	0	1.530	-	1.530	-	-	0	0	-	0.382	-	0.382	-	-	0	-	0.00%
2021-03-05	0	1.530	-	1.730	-	-	0	0	-	0.382	-	0.433	-	-	0	-	0.00%
2021-03-04	0	1.530	1.530	1.600	-	-	0	0	-	0.382	0.382	0.400	-	-	0	-	0.00%
2021-03-03	0	1.530	1.210	1.600	-	-	0	0	-	0.382	0.303	0.400	-	-	0	-	0.00%
2021-03-02	0	1.530	1.460	1.600	1.530	1.530	60,000	91,800	1.5300	0.382	0.365	0.400	0.382	0.382	240,000	0.3825	0.00%
2021-03-01	0	1.530	1.500	1.530	1.500	1.530	25,000	37,650	1.5060	0.382	0.375	0.382	0.375	0.382	100,000	0.3765	0.66%
2021-02-26	0	1.520	1.520	1.600	1.500	1.500	95,000	142,500	1.5000	0.380	0.380	0.400	0.375	0.375	380,000	0.3750	6.29%
2021-02-25	0	1.430	-	1.600	-	-	0	0	-	0.357	-	0.400	-	-	0	-	0.00%
2021-02-24	0	1.430	1.430	1.540	1.200	1.600	155,000	231,950	1.4965	0.357	0.357	0.385	0.300	0.400	620,000	0.3741	2.88%
2021-02-23	0	1.390	1.420	1.580	1.390	1.390	5,000	6,950	1.3900	0.347	0.355	0.395	0.347	0.347	20,000	0.3475	-0.71%
2021-02-22	0	1.400	1.400	1.540	1.330	1.380	10,000	13,550	1.3550	0.350	0.350	0.385	0.333	0.345	40,000	0.3388	3.70%
2021-02-19	0	1.350	1.110	1.350	1.330	1.350	10,000	13,400	1.3400	0.338	0.278	0.338	0.333	0.338	40,000	0.3350	1.50%
2021-02-18	0	1.330	-	1.470	1.300	1.330	15,000	19,650	1.3100	0.333	-	0.368	0.325	0.333	60,000	0.3275	3.10%
2021-02-17	0	1.290	1.000	1.290	1.300	1.490	25,000	34,650	1.3860	0.322	0.250	0.322	0.325	0.373	100,000	0.3465	-13.42%
2021-02-16	0	1.490	1.490	1.710	1.490	1.490	10,000	14,900	1.4900	0.373	0.373	0.428	0.373	0.373	40,000	0.3725	0.00%
2021-02-11	0	1.490	1.490	1.680	1.490	1.490	5,000	7,450	1.4900	0.373	0.373	0.420	0.373	0.373	20,000	0.3725	0.00%
2021-02-10	0	1.490	1.490	1.500	1.490	1.590	235,000	364,300	1.5502	0.373	0.373	0.375	0.373	0.398	940,000	0.3876	2.05%
2021-02-09	0	1.460	1.460	1.550	-	-	0	0	-	0.365	0.365	0.387	-	-	0	-	2.82%
2021-02-08	0	1.420	1.420	1.550	1.400	1.430	60,000	85,600	1.4267	0.355	0.355	0.387	0.350	0.357	240,000	0.3567	1.43%
2021-02-05	0	1.400	-	1.400	1.400	1.410	10,000	14,050	1.4050	0.350	-	0.350	0.350	0.352	40,000	0.3513	2.19%
2021-02-04	0	1.370	-	1.500	-	-	0	0	-	0.343	-	0.375	-	-	0	-	0.00%
2021-02-03	0	1.370	-	1.500	-	-	0	0	-	0.343	-	0.375	-	-	0	-	0.00%
2021-02-02	0	1.370	1.370	1.550	-	-	0	0	-	0.343	0.343	0.387	-	-	0	-	0.74%
2021-02-01	0	1.360	1.360	-	1.360	1.360	5,000	6,800	1.3600	0.340	0.340	-	0.340	0.340	20,000	0.3400	0.00%
2021-01-29	0	1.360	-	1.360	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-1.45%
2021-01-28	0	1.380	-	1.380	-	-	0	0	-	0.345	-	0.345	-	-	0	-	-8.00%
2021-01-27	0	1.500	-	1.500	1.360	1.500	15,000	21,200	1.4133	0.375	-	0.375	0.340	0.375	60,000	0.3533	10.29%
2021-01-26	0	1.360	-	1.360	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-1.45%
2021-01-25	0	1.380	-	1.380	-	-	0	0	-	0.345	-	0.345	-	-	0	-	0.00%
2021-01-22	0	1.380	-	1.380	1.400	1.400	5,000	7,000	1.4000	0.345	-	0.345	0.350	0.350	20,000	0.3500	-7.38%
2021-01-21	0	1.490	-	1.490	-	-	0	0	-	0.373	-	0.373	-	-	0	-	0.00%
2021-01-20	0	1.490	-	1.490	-	-	0	0	-	0.373	-	0.373	-	-	0	-	0.00%
2021-01-19	0	1.490	-	1.530	-	-	0	0	-	0.373	-	0.382	-	-	0	-	0.00%
2021-01-18	0	1.490	-	1.490	-	-	0	0	-	0.373	-	0.373	-	-	0	-	-0.67%
2021-01-15	0	1.500	-	1.510	1.500	1.500	35,000	52,500	1.5000	0.375	-	0.377	0.375	0.375	140,000	0.3750	8.70%
2021-01-14	0	1.380	-	1.500	-	-	0	0	-	0.345	-	0.375	-	-	0	-	0.00%
2021-01-13	0	1.380	-	1.540	-	-	0	0	-	0.345	-	0.385	-	-	0	-	0.00%
2021-01-12	0	1.380	-	1.500	-	-	0	0	-	0.345	-	0.375	-	-	0	-	0.00%
2021-01-11	0	1.380	-	1.550	-	-	0	0	-	0.345	-	0.387	-	-	0	-	0.00%
2021-01-08	0	1.380	-	1.450	-	-	0	0	-	0.345	-	0.363	-	-	0	-	0.00%
2021-01-07	0	1.380	-	1.550	-	-	0	0	-	0.345	-	0.387	-	-	0	-	0.00%
2021-01-06	0	1.380	-	1.510	-	-	0	0	-	0.345	-	0.377	-	-	0	-	0.00%
2021-01-05	0	1.380	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2021-01-04	0	1.380	-	1.510	-	-	0	0	-	0.345	-	0.377	-	-	0	-	0.00%
2020-12-31	0	1.380	1.380	1.410	1.350	1.350	10,000	13,500	1.3500	0.345	0.345	0.352	0.338	0.338	40,000	0.3375	3.76%
2020-12-30	0	1.330	1.200	1.350	1.300	1.330	10,000	13,150	1.3150	0.333	0.300	0.338	0.325	0.333	40,000	0.3288	3.91%
2020-12-29	0	1.280	0.600	1.420	-	-	0	0	-	0.320	0.150	0.355	-	-	0	-	0.00%
2020-12-28	0	1.280	-	1.380	1.280	1.280	5,000	6,400	1.2800	0.320	-	0.345	0.320	0.320	20,000	0.3200	2.40%
2020-12-24	0	1.250	-	1.390	-	-	0	0	-	0.313	-	0.347	-	-	0	-	0.00%
2020-12-23	0	1.250	0.810	1.350	-	-	0	0	-	0.313	0.203	0.338	-	-	0	-	0.00%
2020-12-22	0	1.250	-	1.390	1.250	1.250	5,000	6,250	1.2500	0.313	-	0.347	0.313	0.313	20,000	0.3125	1.63%
2020-12-21	0	1.230	-	1.230	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2020-12-18	0	1.230	-	1.390	-	-	0	0	-	0.308	-	0.347	-	-	0	-	0.00%
2020-12-17	0	1.230	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2020-12-16	0	1.230	0.600	1.300	1.230	1.230	5,000	6,150	1.2300	0.308	0.150	0.325	0.308	0.308	20,000	0.3075	4.24%
2020-12-15	0	1.180	1.050	1.400	1.180	1.180	5,000	5,900	1.1800	0.295	0.262	0.350	0.295	0.295	20,000	0.2950	2.61%
2020-12-14	0	1.150	-	1.150	-	-	0	0	-	0.287	-	0.287	-	-	0	-	0.00%
2020-12-11	0	1.150	1.150	1.270	-	-	0	0	-	0.287	0.287	0.317	-	-	0	-	2.68%
2020-12-10	0	1.120	1.120	1.250	-	-	0	0	-	0.280	0.280	0.313	-	-	0	-	1.82%
2020-12-09	0	1.100	1.100	1.230	-	-	0	0	-	0.275	0.275	0.308	-	-	0	-	1.85%
2020-12-08	0	1.080	1.000	-	1.080	1.080	10,000	10,800	1.0800	0.270	0.250	-	0.270	0.270	40,000	0.2700	0.00%
2020-12-07	0	1.080	0.730	1.080	-	-	0	0	-	0.270	0.183	0.270	-	-	0	-	-9.24%
2020-12-04	0	1.190	0.940	1.170	1.000	1.270	165,000	187,500	1.1364	0.298	0.235	0.292	0.250	0.317	660,000	0.2841	-11.19%
2020-12-03	0	1.340	-	1.340	-	-	0	0	-	0.335	-	0.335	-	-	0	-	0.00%
2020-12-02	0	1.340	-	1.340	-	-	0	0	-	0.335	-	0.335	-	-	0	-	0.00%
2020-12-01	0	1.340	0.820	1.340	-	-	0	0	-	0.335	0.205	0.335	-	-	0	-	0.00%
2020-11-30	0	1.340	0.600	1.340	-	-	0	0	-	0.335	0.150	0.335	-	-	0	-	0.00%
2020-11-27	0	1.340	0.600	1.340	-	-	0	0	-	0.335	0.150	0.335	-	-	0	-	0.00%
2020-11-26	0	1.340	-	1.350	-	-	0	0	-	0.335	-	0.338	-	-	0	-	0.00%
2020-11-25	0	1.340	-	1.350	-	-	0	0	-	0.335	-	0.338	-	-	0	-	0.00%
2020-11-24	0	1.340	-	1.340	-	-	0	0	-	0.335	-	0.335	-	-	0	-	-0.74%
2020-11-23	0	1.350	-	1.350	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
2020-11-20	0	1.350	-	1.350	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
2020-11-19	0	1.350	-	1.350	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
2020-11-18	0	1.350	-	1.350	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
2020-11-17	0	1.350	-	1.350	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
2020-11-16	0	1.350	-	1.350	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
2020-11-13	0	1.350	0.800	1.350	-	-	0	0	-	0.338	0.200	0.338	-	-	0	-	0.00%
2020-11-12	0	1.350	-	1.350	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
2020-11-11	0	1.350	0.920	1.350	-	-	0	0	-	0.338	0.230	0.338	-	-	0	-	0.00%
2020-11-10	0	1.350	-	1.540	-	-	0	0	-	0.338	-	0.385	-	-	0	-	0.00%
2020-11-09	0	1.350	-	1.550	-	-	0	0	-	0.338	-	0.387	-	-	0	-	0.00%
2020-11-06	0	1.350	-	1.550	-	-	0	0	-	0.338	-	0.387	-	-	0	-	0.00%
2020-11-05	0	1.350	-	1.550	-	-	0	0	-	0.338	-	0.387	-	-	0	-	0.00%
2020-11-04	0	1.350	0.800	1.510	-	-	0	0	-	0.338	0.200	0.377	-	-	0	-	0.00%
2020-11-03	0	1.350	0.810	1.350	-	-	0	0	-	0.338	0.203	0.338	-	-	0	-	0.00%
2020-11-02	0	1.350	0.850	1.550	-	-	0	0	-	0.338	0.213	0.387	-	-	0	-	0.00%
2020-10-30	0	1.350	-	1.540	-	-	0	0	-	0.338	-	0.385	-	-	0	-	0.00%
2020-10-29	0	1.350	-	1.540	-	-	0	0	-	0.338	-	0.385	-	-	0	-	0.00%
2020-10-28	0	1.350	0.900	1.540	-	-	0	0	-	0.338	0.225	0.385	-	-	0	-	0.00%
2020-10-27	0	1.350	-	1.510	-	-	0	0	-	0.338	-	0.377	-	-	0	-	0.00%
2020-10-23	0	1.350	0.900	1.350	-	-	0	0	-	0.338	0.225	0.338	-	-	0	-	0.00%
2020-10-22	0	1.350	1.070	1.350	-	-	0	0	-	0.338	0.268	0.338	-	-	0	-	0.00%
2020-10-21	0	1.350	0.950	1.350	-	-	0	0	-	0.338	0.237	0.338	-	-	0	-	0.00%
2020-10-20	0	1.350	0.900	1.540	-	-	0	0	-	0.338	0.225	0.385	-	-	0	-	0.00%
2020-10-19	0	1.350	0.600	1.350	-	-	0	0	-	0.338	0.150	0.338	-	-	0	-	0.00%
2020-10-16	0	1.350	1.100	1.350	-	-	0	0	-	0.338	0.275	0.338	-	-	0	-	0.00%
2020-10-15	0	1.350	1.000	1.350	-	-	0	0	-	0.338	0.250	0.338	-	-	0	-	0.00%
2020-10-14	0	1.350	1.200	1.350	-	-	0	0	-	0.338	0.300	0.338	-	-	0	-	0.00%
2020-10-12	0	1.350	0.820	1.350	-	-	0	0	-	0.338	0.205	0.338	-	-	0	-	0.00%
2020-10-09	0	1.350	1.180	1.350	1.200	1.350	20,000	24,750	1.2375	0.338	0.295	0.338	0.300	0.338	80,000	0.3094	-3.57%
2020-10-08	0	1.400	0.880	1.400	-	-	0	0	-	0.350	0.220	0.350	-	-	0	-	-8.50%
2020-10-07	0	1.530	1.280	1.540	-	-	0	0	-	0.382	0.320	0.385	-	-	0	-	0.00%
2020-10-06	0	1.530	0.980	1.530	-	-	0	0	-	0.382	0.245	0.382	-	-	0	-	0.00%
2020-10-05	0	1.530	1.280	1.540	-	-	0	0	-	0.382	0.320	0.385	-	-	0	-	0.00%
2020-09-30	0	1.530	0.990	1.540	-	-	0	0	-	0.382	0.248	0.385	-	-	0	-	0.00%
2020-09-29	0	1.530	0.970	1.530	-	-	0	0	-	0.382	0.243	0.382	-	-	0	-	0.00%
2020-09-28	0	1.530	1.270	1.530	-	-	0	0	-	0.382	0.317	0.382	-	-	0	-	0.00%
2020-09-25	0	1.530	0.990	1.530	-	-	0	0	-	0.382	0.248	0.382	-	-	0	-	0.00%
2020-09-24	0	1.530	0.950	1.530	-	-	0	0	-	0.382	0.237	0.382	-	-	0	-	0.00%
2020-09-23	0	1.530	0.860	1.530	-	-	0	0	-	0.382	0.215	0.382	-	-	0	-	-0.65%
2020-09-22	0	1.540	1.010	1.540	1.150	1.540	10,000	13,450	1.3450	0.385	0.252	0.385	0.287	0.385	40,000	0.3363	23.20%
2020-09-21	0	1.250	1.100	1.250	1.250	1.250	5,000	6,250	1.2500	0.313	0.275	0.313	0.313	0.313	20,000	0.3125	-13.79%
2020-09-18	0	1.450	1.020	1.530	-	-	0	0	-	0.363	0.255	0.382	-	-	0	-	0.00%
2020-09-17	0	1.450	1.020	1.530	-	-	0	0	-	0.363	0.255	0.382	-	-	0	-	0.00%
2020-09-16	0	1.450	1.020	1.530	-	-	0	0	-	0.363	0.255	0.382	-	-	0	-	0.00%
2020-09-15	0	1.450	1.020	1.450	-	-	0	0	-	0.363	0.255	0.363	-	-	0	-	-3.97%
2020-09-14	0	1.510	1.020	1.530	-	-	0	0	-	0.377	0.255	0.382	-	-	0	-	0.00%
2020-09-11	0	1.510	1.020	1.530	-	-	0	0	-	0.377	0.255	0.382	-	-	0	-	0.00%
2020-09-10	0	1.510	1.230	1.510	1.550	1.550	25,000	38,750	1.5500	0.377	0.308	0.377	0.387	0.387	100,000	0.3875	1.34%
2020-09-09	0	1.490	1.020	1.540	-	-	0	0	-	0.373	0.255	0.385	-	-	0	-	0.00%
2020-09-08	0	1.490	1.020	1.540	-	-	0	0	-	0.373	0.255	0.385	-	-	0	-	0.00%
2020-09-07	0	1.490	1.250	1.530	-	-	0	0	-	0.373	0.313	0.382	-	-	0	-	0.00%
2020-09-04	0	1.490	1.020	1.540	-	-	0	0	-	0.373	0.255	0.385	-	-	0	-	0.00%
2020-09-03	0	1.490	1.110	1.540	-	-	0	0	-	0.373	0.278	0.385	-	-	0	-	0.00%
2020-09-02	0	1.490	1.020	1.540	-	-	0	0	-	0.373	0.255	0.385	-	-	0	-	0.00%
2020-09-01	0	1.490	1.020	1.500	-	-	0	0	-	0.373	0.255	0.375	-	-	0	-	0.00%
2020-08-31	0	1.490	1.050	1.540	-	-	0	0	-	0.373	0.262	0.385	-	-	0	-	0.00%
2020-08-28	0	1.490	1.020	1.490	-	-	0	0	-	0.373	0.255	0.373	-	-	0	-	0.00%
2020-08-27	0	1.490	1.070	1.540	-	-	0	0	-	0.373	0.268	0.385	-	-	0	-	0.00%
2020-08-26	0	1.490	1.020	1.540	-	-	0	0	-	0.373	0.255	0.385	-	-	0	-	0.00%
2020-08-25	0	1.490	1.020	1.490	-	-	0	0	-	0.373	0.255	0.373	-	-	0	-	0.00%
2020-08-24	0	1.490	1.210	1.540	-	-	0	0	-	0.373	0.303	0.385	-	-	0	-	0.00%
2020-08-21	0	1.490	1.030	1.540	-	-	0	0	-	0.373	0.257	0.385	-	-	0	-	0.00%
2020-08-20	0	1.490	1.030	1.540	-	-	0	0	-	0.373	0.257	0.385	-	-	0	-	0.00%
2020-08-19	0	1.490	1.020	1.540	-	-	0	0	-	0.373	0.255	0.385	-	-	0	-	0.00%
2020-08-18	0	1.490	1.200	1.540	-	-	0	0	-	0.373	0.300	0.385	-	-	0	-	0.00%
2020-08-17	0	1.490	1.020	1.550	-	-	0	0	-	0.373	0.255	0.387	-	-	0	-	0.00%
2020-08-14	0	1.490	1.020	1.540	-	-	0	0	-	0.373	0.255	0.385	-	-	0	-	0.00%
2020-08-13	0	1.490	1.030	1.570	-	-	0	0	-	0.373	0.257	0.393	-	-	0	-	0.00%
2020-08-12	0	1.490	1.040	1.590	-	-	0	0	-	0.373	0.260	0.398	-	-	0	-	0.00%
2020-08-11	0	1.490	1.020	1.550	-	-	0	0	-	0.373	0.255	0.387	-	-	0	-	0.00%
2020-08-10	0	1.490	1.180	1.540	-	-	0	0	-	0.373	0.295	0.385	-	-	0	-	0.00%
2020-08-07	0	1.490	1.380	1.500	1.420	1.500	170,000	248,000	1.4588	0.373	0.345	0.375	0.355	0.375	680,000	0.3647	1.36%
2020-08-06	0	1.470	1.020	1.470	-	-	0	0	-	0.368	0.255	0.368	-	-	0	-	0.00%
2020-08-05	0	1.470	1.210	1.470	1.470	1.470	20,000	29,400	1.4700	0.368	0.303	0.368	0.368	0.368	80,000	0.3675	3.52%
2020-08-04	0	1.420	1.240	1.450	-	-	0	0	-	0.355	0.310	0.363	-	-	0	-	0.00%
2020-08-03	0	1.420	1.030	1.420	-	-	0	0	-	0.355	0.257	0.355	-	-	0	-	0.00%
2020-07-31	0	1.420	1.020	1.480	-	-	0	0	-	0.355	0.255	0.370	-	-	0	-	0.00%
2020-07-30	0	1.420	1.020	1.480	-	-	0	0	-	0.355	0.255	0.370	-	-	0	-	0.00%
2020-07-29	0	1.420	0.960	1.460	-	-	0	0	-	0.355	0.240	0.365	-	-	0	-	0.00%
2020-07-28	0	1.420	1.350	1.420	1.420	1.420	5,000	7,100	1.4200	0.355	0.338	0.355	0.355	0.355	20,000	0.3550	10.08%
2020-07-27	0	1.290	1.310	1.440	1.290	1.320	15,000	19,500	1.3000	0.322	0.327	0.360	0.322	0.330	60,000	0.3250	-0.77%
2020-07-24	0	1.300	1.150	1.360	1.210	1.300	35,000	43,650	1.2471	0.325	0.287	0.340	0.303	0.325	140,000	0.3118	3.17%
2020-07-23	0	1.260	0.990	1.380	0.950	1.260	205,000	219,850	1.0724	0.315	0.248	0.345	0.237	0.315	820,000	0.2681	3.28%
2020-07-22	0	1.220	0.930	1.220	1.150	1.500	125,000	169,650	1.3572	0.305	0.233	0.305	0.287	0.375	500,000	0.3393	6.09%
2020-07-21	0	1.150	1.010	1.150	0.940	1.160	180,000	172,000	0.9556	0.287	0.252	0.287	0.235	0.290	720,000	0.2389	15.00%
2020-07-20	0	1.000	0.550	1.000	-	-	0	0	-	0.250	0.138	0.250	-	-	0	-	0.00%
2020-07-17	0	1.000	0.980	1.000	0.930	1.000	30,000	29,650	0.9883	0.250	0.245	0.250	0.233	0.250	120,000	0.2471	-3.85%
2020-07-16	0	1.040	1.010	1.040	0.860	1.080	85,000	82,500	0.9706	0.260	0.252	0.260	0.215	0.270	340,000	0.2426	-1.89%
2020-07-15	0	1.060	0.880	1.100	0.870	1.150	330,000	333,200	1.0097	0.265	0.220	0.275	0.218	0.287	1,320,000	0.2524	-7.83%
2020-07-14	0	1.150	1.000	1.150	1.010	1.330	415,000	517,250	1.2464	0.287	0.250	0.287	0.252	0.333	1,660,000	0.3116	-11.54%
2020-07-13	0	1.300	1.180	1.300	1.140	1.360	230,000	298,050	1.2959	0.325	0.295	0.325	0.285	0.340	920,000	0.3240	-4.41%
2020-07-10	0	1.360	1.330	1.360	0.510	1.360	60,000	75,000	1.2500	0.340	0.333	0.340	0.127	0.340	240,000	0.3125	-0.73%
2020-07-09	0	1.370	1.310	1.370	-	-	0	0	-	0.343	0.327	0.343	-	-	0	-	0.00%
2020-07-08	0	1.370	1.310	1.430	-	-	0	0	-	0.343	0.327	0.357	-	-	0	-	0.00%
2020-07-07	0	1.370	1.290	1.410	1.330	1.400	155,000	209,100	1.3490	0.343	0.322	0.352	0.333	0.350	620,000	0.3373	-6.16%
2020-07-06	0	1.460	1.350	1.460	-	-	0	0	-	0.365	0.338	0.365	-	-	0	-	-2.01%
2020-07-03	0	1.490	1.380	1.490	1.330	1.490	40,000	56,850	1.4213	0.373	0.345	0.373	0.333	0.373	160,000	0.3553	13.74%
2020-07-02	0	1.310	1.270	1.330	1.290	1.340	25,000	32,850	1.3140	0.327	0.317	0.333	0.322	0.335	100,000	0.3285	-6.43%
2020-06-30	0	1.400	1.320	1.400	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2020-06-29	0	1.400	1.320	1.400	1.290	1.400	225,000	303,750	1.3500	0.350	0.330	0.350	0.322	0.350	900,000	0.3375	-3.45%
2020-06-26	0	1.450	1.310	1.450	1.290	1.450	75,000	102,200	1.3627	0.363	0.327	0.363	0.322	0.363	300,000	0.3407	4.32%
2020-06-24	0	1.390	1.320	1.380	-	-	0	0	-	0.347	0.330	0.345	-	-	0	-	-0.71%
2020-06-23	0	1.400	1.320	1.390	1.300	1.400	190,000	263,200	1.3853	0.350	0.330	0.347	0.325	0.350	760,000	0.3463	-6.04%
2020-06-22	0	1.490	1.410	1.520	-	-	0	0	-	0.373	0.352	0.380	-	-	0	-	0.00%
2020-06-19	0	1.490	1.430	1.490	-	-	0	0	-	0.373	0.357	0.373	-	-	0	-	0.00%
2020-06-18	0	1.490	1.410	1.490	1.380	1.490	265,000	372,100	1.4042	0.373	0.352	0.373	0.345	0.373	1,060,000	0.3510	-2.61%
2020-06-17	0	1.530	1.390	1.530	-	-	0	0	-	0.382	0.347	0.382	-	-	0	-	0.00%
2020-06-16	0	1.530	1.410	1.540	-	-	0	0	-	0.382	0.352	0.385	-	-	0	-	0.00%
2020-06-15	0	1.530	1.440	1.550	-	-	0	0	-	0.382	0.360	0.387	-	-	0	-	0.00%
2020-06-12	0	1.530	1.410	1.550	-	-	0	0	-	0.382	0.352	0.387	-	-	0	-	0.00%
2020-06-11	0	1.530	1.430	1.530	1.400	1.530	15,000	22,250	1.4833	0.382	0.357	0.382	0.350	0.382	60,000	0.3708	-0.65%
2020-06-10	0	1.540	1.380	1.540	-	-	0	0	-	0.385	0.345	0.385	-	-	0	-	0.00%
2020-06-09	0	1.540	1.400	1.540	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	0.00%
2020-06-08	0	1.540	1.430	1.540	-	-	0	0	-	0.385	0.357	0.385	-	-	0	-	0.00%
2020-06-05	0	1.540	1.420	1.540	1.380	1.540	10,000	14,600	1.4600	0.385	0.355	0.385	0.345	0.385	40,000	0.3650	-0.65%
2020-06-04	0	1.550	1.420	1.550	-	-	0	0	-	0.387	0.355	0.387	-	-	0	-	0.00%
2020-06-03	0	1.550	1.430	1.550	-	-	0	0	-	0.387	0.357	0.387	-	-	0	-	-0.64%
2020-06-02	0	1.560	1.550	1.560	1.400	1.560	10,000	14,800	1.4800	0.390	0.387	0.390	0.350	0.390	40,000	0.3700	-0.64%
2020-06-01	0	1.570	1.550	1.990	1.330	1.600	805,000	1,149,350	1.4278	0.393	0.387	0.498	0.333	0.400	3,220,000	0.3569	10.56%
2020-05-29	0	1.420	1.250	1.420	-	-	0	0	-	0.355	0.313	0.355	-	-	0	-	-2.07%
2020-05-28	0	1.450	1.270	1.450	1.420	1.460	15,000	21,650	1.4433	0.363	0.317	0.363	0.355	0.365	60,000	0.3608	-0.68%
2020-05-27	0	1.460	1.230	1.460	-	-	0	0	-	0.365	0.308	0.365	-	-	0	-	0.00%
2020-05-26	0	1.460	0.500	1.460	-	-	0	0	-	0.365	0.125	0.365	-	-	0	-	-1.35%
2020-05-25	0	1.480	1.350	1.480	1.420	1.480	10,000	14,500	1.4500	0.370	0.338	0.370	0.355	0.370	40,000	0.3625	-0.67%
2020-05-22	0	1.490	1.250	1.490	-	-	0	0	-	0.373	0.313	0.373	-	-	0	-	0.00%
2020-05-21	0	1.490	1.250	1.490	-	-	0	0	-	0.373	0.313	0.373	-	-	0	-	-0.67%
2020-05-20	0	1.500	1.420	1.500	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	-2.60%
2020-05-19	0	1.540	1.370	1.540	1.490	1.540	15,000	22,600	1.5067	0.385	0.343	0.385	0.373	0.385	60,000	0.3767	1.99%
2020-05-18	0	1.510	1.380	1.550	-	-	0	0	-	0.377	0.345	0.387	-	-	0	-	0.00%
2020-05-15	0	1.510	1.420	1.540	-	-	0	0	-	0.377	0.355	0.385	-	-	0	-	0.00%
2020-05-14	0	1.510	1.450	1.530	-	-	0	0	-	0.377	0.363	0.382	-	-	0	-	0.00%
2020-05-13	0	1.510	1.470	1.520	1.450	1.510	20,000	29,650	1.4825	0.377	0.368	0.380	0.363	0.377	80,000	0.3706	-2.58%
2020-05-12	0	1.550	1.430	1.580	-	-	0	0	-	0.387	0.357	0.395	-	-	0	-	0.00%
2020-05-11	0	1.550	1.450	1.550	1.420	1.550	40,000	61,350	1.5338	0.387	0.363	0.387	0.355	0.387	160,000	0.3834	1.31%
2020-05-08	0	1.530	1.480	1.550	1.530	1.650	20,000	32,400	1.6200	0.382	0.370	0.387	0.382	0.412	80,000	0.4050	4.79%
2020-05-07	0	1.460	1.360	1.530	1.460	1.460	5,000	7,300	1.4600	0.365	0.340	0.382	0.365	0.365	20,000	0.3650	-5.81%
2020-05-06	0	1.550	1.380	1.580	-	-	0	0	-	0.387	0.345	0.395	-	-	0	-	-4.32%
2020-05-05	0	1.620	1.380	1.650	-	-	0	0	-	0.405	0.345	0.412	-	-	0	-	0.00%
2020-05-04	0	1.620	1.430	1.650	-	-	0	0	-	0.405	0.357	0.412	-	-	0	-	0.00%
2020-04-29	0	1.620	-	1.630	-	-	0	0	-	0.405	-	0.407	-	-	0	-	0.00%
2020-04-28	0	1.620	1.410	1.620	-	-	0	0	-	0.405	0.352	0.405	-	-	0	-	-1.82%
2020-04-27	0	1.650	1.420	1.650	-	-	0	0	-	0.412	0.355	0.412	-	-	0	-	-1.20%
2020-04-24	0	1.670	1.370	1.670	-	-	0	0	-	0.417	0.343	0.417	-	-	0	-	0.00%
2020-04-23	0	1.670	1.420	1.670	-	-	0	0	-	0.417	0.355	0.417	-	-	0	-	-0.60%
2020-04-22	0	1.680	1.420	1.680	-	-	0	0	-	0.420	0.355	0.420	-	-	0	-	-0.59%
2020-04-21	0	1.690	1.430	1.690	-	-	0	0	-	0.423	0.357	0.423	-	-	0	-	0.00%
2020-04-20	0	1.690	1.350	1.690	1.690	1.690	35,000	59,150	1.6900	0.423	0.338	0.423	0.423	0.423	140,000	0.4225	3.05%
2020-04-17	0	1.640	1.420	1.650	-	-	0	0	-	0.410	0.355	0.412	-	-	0	-	0.00%
2020-04-16	0	1.640	1.400	1.640	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	-0.61%
2020-04-15	0	1.650	1.350	1.700	-	-	0	0	-	0.412	0.338	0.425	-	-	0	-	0.00%
2020-04-14	0	1.650	1.350	1.650	-	-	0	0	-	0.412	0.338	0.412	-	-	0	-	0.00%
2020-04-09	0	1.650	1.380	1.680	1.650	1.650	5,000	8,250	1.6500	0.412	0.345	0.420	0.412	0.412	20,000	0.4125	3.77%
2020-04-08	0	1.590	1.280	1.600	1.500	1.590	90,000	135,750	1.5083	0.398	0.320	0.400	0.375	0.398	360,000	0.3771	3.92%
2020-04-07	0	1.530	1.300	1.520	1.530	1.530	10,000	15,300	1.5300	0.382	0.325	0.380	0.382	0.382	40,000	0.3825	-8.93%
2020-04-06	0	1.680	1.440	1.690	-	-	0	0	-	0.420	0.360	0.423	-	-	0	-	0.00%
2020-04-03	0	1.680	1.180	1.690	-	-	0	0	-	0.420	0.295	0.423	-	-	0	-	0.00%
2020-04-02	0	1.680	1.280	1.680	-	-	0	0	-	0.420	0.320	0.420	-	-	0	-	-0.59%
2020-04-01	0	1.690	1.280	1.690	-	-	0	0	-	0.423	0.320	0.423	-	-	0	-	0.00%
2020-03-31	0	1.690	1.280	1.690	1.670	1.690	25,000	42,150	1.6860	0.423	0.320	0.423	0.417	0.423	100,000	0.4215	1.20%
2020-03-30	0	1.670	1.330	1.670	1.670	1.670	10,000	16,700	1.6700	0.417	0.333	0.417	0.417	0.417	40,000	0.4175	2.45%
2020-03-27	0	1.630	1.380	1.680	-	-	0	0	-	0.407	0.345	0.420	-	-	0	-	0.00%
2020-03-26	0	1.630	1.380	1.630	-	-	0	0	-	0.407	0.345	0.407	-	-	0	-	0.00%
2020-03-25	0	1.630	1.630	1.640	1.600	1.630	35,000	56,450	1.6129	0.407	0.407	0.410	0.400	0.407	140,000	0.4032	5.16%
2020-03-24	0	1.550	1.330	1.600	-	-	0	0	-	0.387	0.333	0.400	-	-	0	-	0.00%
2020-03-23	0	1.550	1.330	1.550	1.500	1.550	135,000	205,850	1.5248	0.387	0.333	0.387	0.375	0.387	540,000	0.3812	3.33%
2020-03-20	0	1.500	1.380	1.500	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2020-03-19	0	1.500	1.380	1.500	1.440	1.500	15,000	22,200	1.4800	0.375	0.345	0.375	0.360	0.375	60,000	0.3700	-1.96%
2020-03-18	0	1.530	1.330	1.530	-	-	0	0	-	0.382	0.333	0.382	-	-	0	-	-1.92%
2020-03-17	0	1.560	1.410	1.560	1.500	1.580	110,000	170,800	1.5527	0.390	0.352	0.390	0.375	0.395	440,000	0.3882	-4.29%
2020-03-16	0	1.630	1.520	1.630	1.630	1.650	85,000	139,550	1.6418	0.407	0.380	0.407	0.407	0.412	340,000	0.4104	0.00%
2020-03-13	0	1.630	1.280	1.640	-	-	0	0	-	0.407	0.320	0.410	-	-	0	-	0.00%
2020-03-12	0	1.630	1.420	1.630	-	-	0	0	-	0.407	0.355	0.407	-	-	0	-	0.00%
2020-03-11	0	1.630	1.330	1.640	1.580	1.630	25,000	40,100	1.6040	0.407	0.333	0.410	0.395	0.407	100,000	0.4010	1.87%
2020-03-10	0	1.600	1.330	1.620	1.600	1.600	10,000	16,000	1.6000	0.400	0.333	0.405	0.400	0.400	40,000	0.4000	5.26%
2020-03-09	0	1.520	1.410	1.520	1.490	1.520	90,000	135,800	1.5089	0.380	0.352	0.380	0.373	0.380	360,000	0.3772	-0.65%
2020-03-06	0	1.530	1.480	1.530	-	-	0	0	-	0.382	0.370	0.382	-	-	0	-	-1.29%
2020-03-05	0	1.550	1.550	1.560	1.330	1.550	160,000	230,100	1.4381	0.387	0.387	0.390	0.333	0.387	640,000	0.3595	0.65%
2020-03-04	0	1.540	-	1.540	-	-	0	0	-	0.385	-	0.385	-	-	0	-	-0.65%
2020-03-03	0	1.550	1.320	1.550	-	-	0	0	-	0.387	0.330	0.387	-	-	0	-	-0.64%
2020-03-02	0	1.560	1.460	1.560	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	0.00%
2020-02-28	0	1.560	1.450	1.560	1.500	1.570	55,000	83,200	1.5127	0.390	0.363	0.390	0.375	0.393	220,000	0.3782	-2.50%
2020-02-27	0	1.600	1.500	1.600	1.590	1.600	10,000	15,950	1.5950	0.400	0.375	0.400	0.398	0.400	40,000	0.3988	0.00%
2020-02-26	0	1.600	1.510	1.600	-	-	50,000	80,500	1.6100	0.400	0.377	0.400	-	-	200,000	0.4025	-0.62%
2020-02-25	0	1.610	1.510	1.610	-	-	0	0	-	0.403	0.377	0.403	-	-	0	-	0.00%
2020-02-24	0	1.610	1.500	1.610	-	-	0	0	-	0.403	0.375	0.403	-	-	0	-	-1.83%
2020-02-21	0	1.640	1.530	1.640	-	-	0	0	-	0.410	0.382	0.410	-	-	0	-	0.00%
2020-02-20	0	1.640	1.500	1.650	1.500	1.640	215,000	329,200	1.5312	0.410	0.375	0.412	0.375	0.410	860,000	0.3828	5.81%
2020-02-19	0	1.550	1.420	1.560	1.460	1.550	130,000	191,750	1.4750	0.387	0.355	0.390	0.365	0.387	520,000	0.3688	-1.90%
2020-02-18	0	1.580	1.490	1.580	-	-	0	0	-	0.395	0.373	0.395	-	-	0	-	-3.07%
2020-02-17	0	1.630	1.440	1.630	-	-	0	0	-	0.407	0.360	0.407	-	-	0	-	-1.21%
2020-02-14	0	1.650	1.520	1.650	1.530	1.650	55,000	86,500	1.5727	0.412	0.380	0.412	0.382	0.412	220,000	0.3932	5.10%
2020-02-13	0	1.570	1.500	1.590	1.500	1.600	190,000	289,850	1.5255	0.393	0.375	0.398	0.375	0.400	760,000	0.3814	-9.77%
2020-02-12	0	1.740	1.520	1.740	1.650	1.740	45,000	75,550	1.6789	0.435	0.380	0.435	0.412	0.435	180,000	0.4197	7.41%
2020-02-11	0	1.620	1.520	1.630	1.590	1.630	100,000	159,350	1.5935	0.405	0.380	0.407	0.398	0.407	400,000	0.3984	-2.99%
2020-02-10	0	1.670	1.590	1.670	-	-	0	0	-	0.417	0.398	0.417	-	-	0	-	-1.18%
2020-02-07	0	1.690	1.600	1.690	-	-	0	0	-	0.423	0.400	0.423	-	-	0	-	-0.59%
2020-02-06	0	1.700	1.590	1.700	1.650	1.700	15,000	25,200	1.6800	0.425	0.398	0.425	0.412	0.425	60,000	0.4200	0.59%
2020-02-05	0	1.690	1.650	1.690	1.560	1.690	20,000	32,450	1.6225	0.423	0.412	0.423	0.390	0.423	80,000	0.4056	-0.59%
2020-02-04	0	1.700	1.590	1.700	1.700	1.700	15,000	25,500	1.7000	0.425	0.398	0.425	0.425	0.425	60,000	0.4250	-2.86%
2020-02-03	0	1.750	1.590	1.750	-	-	0	0	-	0.438	0.398	0.438	-	-	0	-	0.00%
2020-01-31	0	1.750	1.590	1.750	-	-	0	0	-	0.438	0.398	0.438	-	-	0	-	0.00%
2020-01-30	0	1.750	1.590	1.750	-	-	0	0	-	0.438	0.398	0.438	-	-	0	-	0.00%
2020-01-29	0	1.750	1.610	1.750	-	-	0	0	-	0.438	0.403	0.438	-	-	0	-	0.00%
2020-01-24	0	1.750	1.480	1.750	1.730	1.750	40,000	69,550	1.7388	0.438	0.370	0.438	0.433	0.438	160,000	0.4347	1.74%
2020-01-23	0	1.720	1.690	1.720	1.690	1.720	10,000	17,050	1.7050	0.430	0.423	0.430	0.423	0.430	40,000	0.4263	-0.58%
2020-01-22	0	1.730	1.580	1.750	1.730	1.730	5,000	8,650	1.7300	0.433	0.395	0.438	0.433	0.433	20,000	0.4325	0.58%
2020-01-21	0	1.720	1.580	1.790	-	-	0	0	-	0.430	0.395	0.447	-	-	0	-	0.00%
2020-01-20	0	1.720	1.630	1.730	-	-	0	0	-	0.430	0.407	0.433	-	-	0	-	0.00%
2020-01-17	0	1.720	1.590	1.720	-	-	0	0	-	0.430	0.398	0.430	-	-	0	-	0.00%
2020-01-16	0	1.720	1.590	1.780	1.530	1.720	70,000	113,750	1.6250	0.430	0.398	0.445	0.382	0.430	280,000	0.4063	0.00%
2020-01-15	0	1.720	1.560	1.740	-	-	0	0	-	0.430	0.390	0.435	-	-	0	-	0.00%
2020-01-14	0	1.720	1.570	1.790	-	-	0	0	-	0.430	0.393	0.447	-	-	0	-	0.00%
2020-01-13	0	1.720	1.510	1.820	-	-	0	0	-	0.430	0.377	0.455	-	-	0	-	0.00%
2020-01-10	0	1.720	1.550	1.790	-	-	0	0	-	0.430	0.387	0.447	-	-	0	-	0.00%
2020-01-09	0	1.720	1.550	1.790	-	-	0	0	-	0.430	0.387	0.447	-	-	0	-	0.00%
2020-01-08	0	1.720	1.530	1.770	-	-	0	0	-	0.430	0.382	0.442	-	-	0	-	0.00%
2020-01-07	0	1.720	1.510	1.730	1.600	1.720	10,000	16,600	1.6600	0.430	0.377	0.433	0.400	0.430	40,000	0.4150	13.91%
2020-01-06	0	1.510	1.510	1.780	1.510	1.700	130,000	211,600	1.6277	0.377	0.377	0.445	0.377	0.425	520,000	0.4069	-14.69%
2020-01-03	0	1.770	1.610	1.780	1.700	1.780	20,000	34,750	1.7375	0.442	0.403	0.445	0.425	0.445	80,000	0.4344	-0.56%
2020-01-02	0	1.780	1.600	1.780	1.670	1.780	10,000	17,250	1.7250	0.445	0.400	0.445	0.417	0.445	40,000	0.4313	-0.56%
2019-12-31	0	1.790	1.710	1.790	1.670	1.790	10,000	17,300	1.7300	0.447	0.428	0.447	0.417	0.447	40,000	0.4325	1.70%
2019-12-30	0	1.760	1.650	1.790	-	-	0	0	-	0.440	0.412	0.447	-	-	0	-	0.00%
2019-12-27	0	1.760	1.600	1.760	1.760	1.760	20,000	35,200	1.7600	0.440	0.400	0.440	0.440	0.440	80,000	0.4400	3.53%
2019-12-24	0	1.700	1.590	1.790	-	-	0	0	-	0.425	0.398	0.447	-	-	0	-	0.00%
2019-12-23	0	1.700	1.700	1.790	-	-	0	0	-	0.425	0.425	0.447	-	-	0	-	1.19%
2019-12-20	0	1.680	1.590	1.780	-	-	0	0	-	0.420	0.398	0.445	-	-	0	-	0.00%
2019-12-19	0	1.680	1.480	1.680	1.640	1.690	35,000	58,050	1.6586	0.420	0.370	0.420	0.410	0.423	140,000	0.4146	3.07%
2019-12-18	0	1.630	1.480	1.630	1.560	1.630	35,000	55,050	1.5729	0.407	0.370	0.407	0.390	0.407	140,000	0.3932	3.16%
2019-12-17	0	1.580	1.480	1.580	1.560	1.590	15,000	23,700	1.5800	0.395	0.370	0.395	0.390	0.398	60,000	0.3950	0.00%
2019-12-16	0	1.580	1.430	1.580	1.620	1.620	5,000	8,100	1.6200	0.395	0.357	0.395	0.405	0.405	20,000	0.4050	-0.63%
2019-12-13	0	1.590	1.480	1.610	1.580	1.590	70,000	110,700	1.5814	0.398	0.370	0.403	0.395	0.398	280,000	0.3954	1.27%
2019-12-12	0	1.570	1.530	1.570	1.450	1.570	35,000	53,100	1.5171	0.393	0.382	0.393	0.363	0.393	140,000	0.3793	2.61%
2019-12-11	0	1.530	1.440	1.530	1.430	1.530	110,000	163,650	1.4877	0.382	0.360	0.382	0.357	0.382	440,000	0.3719	-1.92%
2019-12-10	0	1.560	1.450	1.560	-	-	0	0	-	0.390	0.363	0.390	-	-	0	-	-0.64%
2019-12-09	0	1.570	1.530	1.570	1.400	1.570	985,000	1,426,650	1.4484	0.393	0.382	0.393	0.350	0.393	3,940,000	0.3621	0.00%
2019-12-06	0	1.570	1.460	1.590	1.500	1.570	305,000	461,450	1.5130	0.393	0.365	0.398	0.375	0.393	1,220,000	0.3782	-3.09%
2019-12-05	0	1.620	1.500	1.680	1.500	1.620	20,000	31,300	1.5650	0.405	0.375	0.420	0.375	0.405	80,000	0.3913	0.00%
2019-12-04	0	1.620	1.490	1.620	1.400	1.640	995,000	1,509,800	1.5174	0.405	0.373	0.405	0.350	0.410	3,980,000	0.3793	-1.82%
2019-12-03	0	1.650	1.500	1.690	1.400	1.650	120,000	183,000	1.5250	0.412	0.375	0.423	0.350	0.412	480,000	0.3813	1.85%
2019-12-02	0	1.620	1.500	1.620	1.500	1.670	250,000	384,900	1.5396	0.405	0.375	0.405	0.375	0.417	1,000,000	0.3849	-7.95%
2019-11-29	0	1.760	1.510	1.760	1.420	1.760	250,000	403,700	1.6148	0.440	0.377	0.440	0.355	0.440	1,000,000	0.4037	-1.68%
2019-11-28	0	1.790	1.350	1.790	1.770	1.790	15,000	26,650	1.7767	0.447	0.338	0.447	0.442	0.447	60,000	0.4442	0.00%
2019-11-27	0	1.790	1.350	1.800	1.790	1.790	5,000	8,950	1.7900	0.447	0.338	0.450	0.447	0.447	20,000	0.4475	1.13%
2019-11-26	0	1.770	1.650	1.800	1.770	1.770	5,000	8,850	1.7700	0.442	0.412	0.450	0.442	0.442	20,000	0.4425	-1.12%
2019-11-25	0	1.790	1.350	1.800	1.790	1.790	5,000	8,950	1.7900	0.447	0.338	0.450	0.447	0.447	20,000	0.4475	2.29%
2019-11-22	0	1.750	1.660	1.750	1.660	1.770	10,000	17,150	1.7150	0.438	0.415	0.438	0.415	0.442	40,000	0.4288	-0.57%
2019-11-21	0	1.760	1.400	1.760	1.650	1.760	70,000	119,800	1.7114	0.440	0.350	0.440	0.412	0.440	280,000	0.4279	9.32%
2019-11-20	0	1.610	1.560	1.680	1.500	1.710	255,000	392,550	1.5394	0.403	0.390	0.420	0.375	0.428	1,020,000	0.3849	-10.56%
2019-11-19	0	1.800	1.610	1.800	-	-	0	0	-	0.450	0.403	0.450	-	-	0	-	0.00%
2019-11-18	0	1.800	1.660	1.820	1.800	1.820	10,000	18,100	1.8100	0.450	0.415	0.455	0.450	0.455	40,000	0.4525	1.12%
2019-11-15	0	1.780	1.730	1.820	1.780	1.780	5,000	8,900	1.7800	0.445	0.433	0.455	0.445	0.445	20,000	0.4450	3.49%
2019-11-14	0	1.720	1.610	1.720	1.680	1.720	20,000	33,850	1.6925	0.430	0.403	0.430	0.420	0.430	80,000	0.4231	6.17%
2019-11-13	0	1.620	1.500	1.620	1.590	1.620	90,000	144,850	1.6094	0.405	0.375	0.405	0.398	0.405	360,000	0.4024	1.89%
2019-11-12	0	1.590	1.450	1.620	1.590	1.590	5,000	7,950	1.5900	0.398	0.363	0.405	0.398	0.398	20,000	0.3975	1.27%
2019-11-11	0	1.570	1.450	1.660	-	-	0	0	-	0.393	0.363	0.415	-	-	0	-	0.00%
2019-11-08	0	1.570	1.500	1.600	1.480	1.570	65,000	99,550	1.5315	0.393	0.375	0.400	0.370	0.393	260,000	0.3829	3.29%
2019-11-07	0	1.520	1.450	1.600	1.350	1.520	315,000	433,150	1.3751	0.380	0.363	0.400	0.338	0.380	1,260,000	0.3438	0.66%
2019-11-06	0	1.510	1.450	1.600	1.500	1.510	90,000	135,300	1.5033	0.377	0.363	0.400	0.375	0.377	360,000	0.3758	0.67%
2019-11-05	0	1.500	1.500	1.550	1.330	1.630	480,000	673,050	1.4022	0.375	0.375	0.387	0.333	0.407	1,920,000	0.3505	0.00%
2019-11-04	0	1.500	1.470	1.590	1.490	1.610	200,000	306,250	1.5313	0.375	0.368	0.398	0.373	0.403	800,000	0.3828	-3.23%
2019-11-01	0	1.550	1.550	1.610	1.500	1.550	20,000	30,500	1.5250	0.387	0.387	0.403	0.375	0.387	80,000	0.3813	0.00%
2019-10-31	0	1.550	1.480	1.550	1.560	1.660	20,000	32,000	1.6000	0.387	0.370	0.387	0.390	0.415	80,000	0.4000	2.65%
2019-10-30	0	1.510	1.470	1.550	1.470	1.660	370,000	561,350	1.5172	0.377	0.368	0.387	0.368	0.415	1,480,000	0.3793	-3.21%
2019-10-29	0	1.560	1.550	1.890	-	-	0	0	-	0.390	0.387	0.472	-	-	0	-	0.00%
2019-10-28	0	1.560	1.560	1.770	-	-	0	0	-	0.390	0.390	0.442	-	-	0	-	6.85%
2019-10-25	0	1.460	1.430	1.460	1.320	1.470	305,000	426,450	1.3982	0.365	0.357	0.365	0.330	0.368	1,220,000	0.3495	-2.67%
2019-10-24	0	1.500	1.500	1.670	1.200	1.500	1,300,000	1,740,750	1.3390	0.375	0.375	0.417	0.300	0.375	5,200,000	0.3348	0.67%
2019-10-23	0	1.490	1.480	1.580	1.480	1.730	405,000	643,000	1.5877	0.373	0.370	0.395	0.370	0.433	1,620,000	0.3969	-15.34%
2019-10-22	0	1.760	1.670	1.680	1.640	1.910	285,000	487,500	1.7105	0.440	0.417	0.420	0.410	0.477	1,140,000	0.4276	-2.22%
2019-10-21	0	1.800	1.680	1.800	1.700	2.000	900,000	1,592,300	1.7692	0.450	0.420	0.450	0.425	0.500	3,600,000	0.4423	5.26%
2019-10-18	0	1.710	1.700	1.720	1.700	1.770	320,000	554,350	1.7323	0.428	0.425	0.430	0.425	0.442	1,280,000	0.4331	-3.93%
2019-10-17	0	1.780	1.770	1.810	1.780	1.830	385,000	696,600	1.8094	0.445	0.442	0.452	0.445	0.458	1,540,000	0.4523	-3.78%
2019-10-16	0	1.850	1.790	1.890	1.760	1.850	125,000	221,350	1.7708	0.463	0.447	0.472	0.440	0.463	500,000	0.4427	-2.63%
2019-10-15	0	1.900	1.870	1.900	1.880	1.900	80,000	151,000	1.8875	0.475	0.468	0.475	0.470	0.475	320,000	0.4719	0.00%
2019-10-14	0	1.900	1.880	1.900	1.900	1.900	40,000	76,000	1.9000	0.475	0.470	0.475	0.475	0.475	160,000	0.4750	0.00%
2019-10-11	0	1.900	1.850	1.900	1.900	1.900	10,000	19,000	1.9000	0.475	0.463	0.475	0.475	0.475	40,000	0.4750	0.53%
2019-10-10	0	1.890	1.850	1.890	1.890	1.900	85,000	160,950	1.8935	0.472	0.463	0.472	0.472	0.475	340,000	0.4734	0.00%
2019-10-09	0	1.890	1.850	1.890	1.880	1.900	125,000	236,600	1.8928	0.472	0.463	0.472	0.470	0.475	500,000	0.4732	0.00%
2019-10-08	0	1.890	1.800	1.900	-	-	0	0	-	0.472	0.450	0.475	-	-	0	-	0.00%
2019-10-04	0	1.890	1.710	1.910	-	-	0	0	-	0.472	0.428	0.477	-	-	0	-	0.00%
2019-10-03	0	1.890	1.830	1.910	1.890	1.900	200,000	379,000	1.8950	0.472	0.458	0.477	0.472	0.475	800,000	0.4738	-1.05%
2019-10-02	0	1.910	1.890	1.930	1.860	1.910	195,000	367,400	1.8841	0.477	0.472	0.482	0.465	0.477	780,000	0.4710	2.69%
2019-09-30	0	1.860	1.850	1.880	1.690	1.870	805,000	1,439,050	1.7876	0.465	0.463	0.470	0.423	0.468	3,220,000	0.4469	-2.62%
2019-09-27	0	1.910	1.920	1.990	1.750	1.990	215,000	393,800	1.8316	0.477	0.480	0.498	0.438	0.498	860,000	0.4579	2.14%
2019-09-26	0	1.870	1.000	1.870	-	-	0	0	-	0.468	0.250	0.468	-	-	0	-	0.00%
2019-09-25	0	1.870	-	1.870	-	-	0	0	-	0.468	-	0.468	-	-	0	-	0.00%
2019-09-24	0	1.870	1.250	1.870	-	-	0	0	-	0.468	0.313	0.468	-	-	0	-	-1.58%
2019-09-23	0	1.900	-	1.900	-	-	0	0	-	0.475	-	0.475	-	-	0	-	-1.55%
2019-09-20	0	1.930	-	1.930	-	-	0	0	-	0.482	-	0.482	-	-	0	-	0.00%
2019-09-19	0	1.930	-	1.930	-	-	0	0	-	0.482	-	0.482	-	-	0	-	-0.52%
2019-09-18	0	1.940	1.700	1.980	-	-	0	0	-	0.485	0.425	0.495	-	-	0	-	0.00%
2019-09-17	0	1.940	-	1.940	1.880	1.940	235,000	442,100	1.8813	0.485	-	0.485	0.470	0.485	940,000	0.4703	-2.02%
2019-09-16	0	1.980	1.830	1.990	1.930	1.980	390,000	753,800	1.9328	0.495	0.458	0.498	0.482	0.495	1,560,000	0.4832	1.02%
2019-09-13	0	1.960	1.470	1.960	-	-	0	0	-	0.490	0.368	0.490	-	-	0	-	0.00%
2019-09-12	0	1.960	1.960	1.980	1.900	1.970	200,000	383,500	1.9175	0.490	0.490	0.495	0.475	0.493	800,000	0.4794	0.00%
2019-09-11	0	1.960	1.760	1.960	-	-	0	0	-	0.490	0.440	0.490	-	-	0	-	0.00%
2019-09-10	0	1.960	1.760	1.960	-	-	0	0	-	0.490	0.440	0.490	-	-	0	-	0.00%
2019-09-09	0	1.960	1.830	1.960	-	-	0	0	-	0.490	0.458	0.490	-	-	0	-	-1.01%
2019-09-06	0	1.980	-	1.980	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
2019-09-05	0	1.980	1.980	2.000	1.900	1.950	30,000	57,850	1.9283	0.495	0.495	0.500	0.475	0.488	120,000	0.4821	4.76%
2019-09-04	0	1.890	-	1.890	-	-	0	0	-	0.472	-	0.472	-	-	0	-	-0.53%
2019-09-03	0	1.900	1.840	1.900	-	-	0	0	-	0.475	0.460	0.475	-	-	0	-	-1.55%
2019-09-02	0	1.930	1.790	1.930	-	-	0	0	-	0.482	0.447	0.482	-	-	0	-	0.00%
2019-08-30	0	1.930	1.800	1.930	-	-	0	0	-	0.482	0.450	0.482	-	-	0	-	0.00%
2019-08-29	0	1.930	1.810	1.930	-	-	5,000	9,650	1.9300	0.482	0.452	0.482	-	-	20,000	0.4825	0.00%
2019-08-28	0	1.930	1.800	1.930	-	-	0	0	-	0.482	0.450	0.482	-	-	0	-	0.00%
2019-08-27	0	1.930	1.820	1.940	-	-	0	0	-	0.482	0.455	0.485	-	-	0	-	0.00%
2019-08-26	0	1.930	1.600	1.940	-	-	0	0	-	0.482	0.400	0.485	-	-	0	-	0.00%
2019-08-23	0	1.930	1.810	1.930	-	-	0	0	-	0.482	0.452	0.482	-	-	0	-	-0.52%
2019-08-22	0	1.940	1.930	1.940	1.820	1.950	95,000	182,350	1.9195	0.485	0.482	0.485	0.455	0.488	380,000	0.4799	0.52%
2019-08-21	0	1.930	1.820	1.950	-	-	0	0	-	0.482	0.455	0.488	-	-	0	-	0.00%
2019-08-20	0	1.930	1.810	1.940	1.800	1.930	45,000	83,800	1.8622	0.482	0.452	0.485	0.450	0.482	180,000	0.4656	-0.52%
2019-08-19	0	1.940	1.860	1.990	1.750	1.970	175,000	329,750	1.8843	0.485	0.465	0.498	0.438	0.493	700,000	0.4711	-1.52%
2019-08-16	0	1.970	1.620	1.980	1.960	1.970	20,000	39,300	1.9650	0.493	0.405	0.495	0.490	0.493	80,000	0.4913	-0.51%
2019-08-15	0	1.980	1.300	1.980	-	-	0	0	-	0.495	0.325	0.495	-	-	0	-	-0.50%
2019-08-14	0	1.990	1.830	1.990	-	-	0	0	-	0.498	0.458	0.498	-	-	0	-	0.00%
2019-08-13	0	1.990	1.830	2.000	1.780	2.000	155,000	303,700	1.9594	0.498	0.458	0.500	0.445	0.500	620,000	0.4898	-2.45%
2019-08-12	0	2.040	2.030	2.040	2.040	2.040	5,000	10,200	2.0400	0.510	0.507	0.510	0.510	0.510	20,000	0.5100	3.03%
2019-08-09	0	1.980	1.980	2.230	1.980	1.980	30,000	59,400	1.9800	0.495	0.495	0.558	0.495	0.495	120,000	0.4950	-3.41%
2019-08-08	0	2.050	2.000	2.050	-	-	0	0	-	0.512	0.500	0.512	-	-	0	-	0.00%
2019-08-07	0	2.050	1.920	2.080	-	-	0	0	-	0.512	0.480	0.520	-	-	0	-	0.00%
2019-08-06	0	2.050	1.900	2.050	-	-	0	0	-	0.512	0.475	0.512	-	-	0	-	-0.49%
2019-08-05	0	2.060	2.000	2.060	1.900	2.100	285,000	566,200	1.9867	0.515	0.500	0.515	0.475	0.525	1,140,000	0.4967	-1.44%
2019-08-02	0	2.090	2.010	2.090	1.980	2.090	1,145,000	2,335,850	2.0400	0.522	0.502	0.522	0.495	0.522	4,580,000	0.5100	4.50%
2019-08-01	0	2.000	1.990	2.000	1.930	2.000	390,000	758,100	1.9438	0.500	0.498	0.500	0.482	0.500	1,560,000	0.4860	2.04%
2019-07-31	0	1.960	1.910	2.000	1.890	1.960	80,000	154,900	1.9363	0.490	0.477	0.500	0.472	0.490	320,000	0.4841	3.70%
2019-07-30	0	1.890	1.890	1.900	1.860	1.870	15,000	28,000	1.8667	0.472	0.472	0.475	0.465	0.468	60,000	0.4667	2.16%
2019-07-29	0	1.850	1.840	1.900	1.840	1.850	190,000	350,950	1.8471	0.463	0.460	0.475	0.460	0.463	760,000	0.4618	-0.54%
2019-07-26	0	1.860	1.860	1.900	1.860	1.880	70,000	130,800	1.8686	0.465	0.465	0.475	0.465	0.470	280,000	0.4671	1.09%
2019-07-25	0	1.840	1.840	1.850	1.840	1.850	90,000	166,100	1.8456	0.460	0.460	0.463	0.460	0.463	360,000	0.4614	0.00%
2019-07-24	0	1.840	1.840	1.930	1.820	1.840	150,000	274,500	1.8300	0.460	0.460	0.482	0.455	0.460	600,000	0.4575	0.55%
2019-07-23	0	1.830	1.830	1.930	1.800	1.950	135,000	259,150	1.9196	0.458	0.458	0.482	0.450	0.488	540,000	0.4799	-5.18%
2019-07-22	0	1.930	1.920	1.930	1.800	2.080	555,000	1,054,600	1.9002	0.482	0.480	0.482	0.450	0.520	2,220,000	0.4750	7.22%
2019-07-19	0	1.800	1.650	1.800	1.650	1.800	90,000	161,250	1.7917	0.450	0.412	0.450	0.412	0.450	360,000	0.4479	0.00%
2019-07-18	0	1.800	1.790	1.800	1.800	1.800	45,000	81,000	1.8000	0.450	0.447	0.450	0.450	0.450	180,000	0.4500	0.56%
2019-07-17	0	1.790	1.790	1.800	1.790	1.800	35,000	62,800	1.7943	0.447	0.447	0.450	0.447	0.450	140,000	0.4486	0.00%
2019-07-16	0	1.790	1.780	1.800	1.770	1.800	115,000	205,700	1.7887	0.447	0.445	0.450	0.442	0.450	460,000	0.4472	0.00%
2019-07-15	0	1.790	1.780	1.800	1.790	1.800	335,000	602,300	1.7979	0.447	0.445	0.450	0.447	0.450	1,340,000	0.4495	0.00%
2019-07-12	0	1.790	1.790	1.800	1.790	1.800	195,000	350,750	1.7987	0.447	0.447	0.450	0.447	0.450	780,000	0.4497	-0.56%
2019-07-11	0	1.800	1.780	1.810	1.790	1.810	520,000	936,150	1.8003	0.450	0.445	0.452	0.447	0.452	2,080,000	0.4501	0.00%
2019-07-10	0	1.800	1.800	1.850	1.800	1.800	220,000	396,000	1.8000	0.450	0.450	0.463	0.450	0.450	880,000	0.4500	0.00%
2019-07-09	0	1.800	1.800	1.880	1.800	1.800	10,000	18,000	1.8000	0.450	0.450	0.470	0.450	0.450	40,000	0.4500	0.00%
2019-07-08	0	1.800	1.780	1.820	1.700	1.800	225,000	399,750	1.7767	0.450	0.445	0.455	0.425	0.450	900,000	0.4442	5.88%
2019-07-05	0	1.700	1.620	1.700	-	-	0	0	-	0.425	0.405	0.425	-	-	0	-	-0.58%
2019-07-04	0	1.710	1.620	1.710	1.700	1.710	15,000	25,550	1.7033	0.428	0.405	0.428	0.425	0.428	60,000	0.4258	0.59%
2019-07-03	0	1.700	1.700	1.710	1.700	1.710	45,000	76,650	1.7033	0.425	0.425	0.428	0.425	0.428	180,000	0.4258	0.59%
2019-07-02	0	1.690	1.600	1.800	1.570	1.690	140,000	225,550	1.6111	0.423	0.400	0.450	0.393	0.423	560,000	0.4028	-2.87%
2019-06-28	0	1.740	1.500	1.740	-	-	0	0	-	0.435	0.375	0.435	-	-	0	-	0.00%
2019-06-27	0	1.740	0.910	1.740	-	-	0	0	-	0.435	0.228	0.435	-	-	0	-	-1.14%
2019-06-26	0	1.760	1.120	1.760	-	-	0	0	-	0.440	0.280	0.440	-	-	0	-	0.00%
2019-06-25	0	1.760	1.720	1.760	-	-	0	0	-	0.440	0.430	0.440	-	-	0	-	0.00%
2019-06-24	0	1.760	1.700	1.760	1.760	1.790	145,000	255,350	1.7610	0.440	0.425	0.440	0.440	0.447	580,000	0.4403	-1.68%
2019-06-21	0	1.790	-	1.790	-	-	0	0	-	0.447	-	0.447	-	-	0	-	-0.56%
2019-06-20	0	1.800	1.700	1.800	1.700	1.800	70,000	123,350	1.7621	0.450	0.425	0.450	0.425	0.450	280,000	0.4405	0.00%
2019-06-19	0	1.800	1.760	1.800	1.800	1.800	10,000	18,000	1.8000	0.450	0.440	0.450	0.450	0.450	40,000	0.4500	-1.64%
2019-06-18	0	1.830	1.750	1.830	-	-	0	0	-	0.458	0.438	0.458	-	-	0	-	-1.08%
2019-06-17	0	1.850	1.670	1.850	1.850	1.850	15,000	27,750	1.8500	0.463	0.417	0.463	0.463	0.463	60,000	0.4625	-0.54%
2019-06-14	0	1.860	1.400	1.860	-	-	0	0	-	0.465	0.350	0.465	-	-	0	-	0.00%
2019-06-13	0	1.860	1.760	1.860	1.860	1.860	295,000	548,700	1.8600	0.465	0.440	0.465	0.465	0.465	1,180,000	0.4650	0.00%
2019-06-12	0	1.860	1.800	1.860	1.810	1.920	60,000	113,850	1.8975	0.465	0.450	0.465	0.452	0.480	240,000	0.4744	-2.11%
2019-06-11	0	1.900	1.880	1.900	1.880	1.900	20,000	37,850	1.8925	0.475	0.470	0.475	0.470	0.475	80,000	0.4731	2.70%
2019-06-10	0	1.850	1.200	1.850	1.860	1.860	50,000	93,000	1.8600	0.463	0.300	0.463	0.465	0.465	200,000	0.4650	-0.54%
2019-06-06	0	1.860	1.840	1.870	1.850	1.880	1,080,000	2,020,200	1.8706	0.465	0.460	0.468	0.463	0.470	4,320,000	0.4676	-1.06%
2019-06-05	0	1.880	1.800	1.880	1.800	1.890	345,000	641,450	1.8593	0.470	0.450	0.470	0.450	0.472	1,380,000	0.4648	1.62%
2019-06-04	0	1.850	1.850	1.890	1.810	1.960	310,000	578,250	1.8653	0.463	0.463	0.472	0.452	0.490	1,240,000	0.4663	0.54%
2019-06-03	0	1.840	1.820	1.890	1.760	2.010	475,000	882,150	1.8572	0.460	0.455	0.472	0.440	0.502	1,900,000	0.4643	9.52%
2019-05-31	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2019-05-24	0	1.680	1.000	1.690	-	-	0	0	-	0.420	0.250	0.423	-	-	0	-	0.00%
2019-05-23	0	1.680	1.670	1.680	1.680	1.690	65,000	109,800	1.6892	0.420	0.417	0.420	0.420	0.423	260,000	0.4223	0.00%
2019-05-22	0	1.680	0.850	1.680	-	-	0	0	-	0.420	0.213	0.420	-	-	0	-	0.00%
2019-05-21	0	1.680	1.060	1.680	1.680	1.680	25,000	42,000	1.6800	0.420	0.265	0.420	0.420	0.420	100,000	0.4200	0.00%
2019-05-20	0	1.680	-	1.620	1.670	1.700	180,000	304,850	1.6936	0.420	-	0.405	0.417	0.425	720,000	0.4234	-1.18%
2019-05-17	0	1.700	0.231	1.800	1.700	1.800	80,000	141,800	1.7725	0.425	0.058	0.450	0.425	0.450	320,000	0.4431	-5.56%
2019-05-16	0	1.800	0.265	1.800	-	-	0	0	-	0.450	0.066	0.450	-	-	0	-	0.00%
2019-05-15	0	1.800	0.370	1.800	1.800	1.800	5,000	9,000	1.8000	0.450	0.093	0.450	0.450	0.450	20,000	0.4500	0.00%
2019-05-14	0	1.800	0.245	1.800	-	-	0	0	-	0.450	0.061	0.450	-	-	0	-	0.00%
2019-05-10	0	1.800	0.330	1.800	-	-	0	0	-	0.450	0.083	0.450	-	-	0	-	0.00%
2019-05-09	0	1.800	0.430	1.800	-	-	0	0	-	0.450	0.108	0.450	-	-	0	-	0.00%
2019-05-08	0	1.800	0.560	1.800	-	-	0	0	-	0.450	0.140	0.450	-	-	0	-	0.00%
2019-05-07	0	1.800	0.780	1.810	1.800	1.810	95,000	171,700	1.8074	0.450	0.195	0.452	0.450	0.452	380,000	0.4518	-2.70%
2019-05-06	0	1.850	0.980	1.850	-	-	0	0	-	0.463	0.245	0.463	-	-	0	-	0.00%
2019-05-03	0	1.850	1.200	1.940	-	-	0	0	-	0.463	0.300	0.485	-	-	0	-	0.00%
2019-05-02	0	1.850	1.820	1.950	-	-	0	0	-	0.463	0.455	0.488	-	-	0	-	0.00%
2019-04-30	0	1.850	1.830	1.890	1.850	1.880	30,000	55,650	1.8550	0.463	0.458	0.472	0.463	0.470	120,000	0.4638	-2.63%
2019-04-29	0	1.900	1.830	1.900	-	-	0	0	-	0.475	0.458	0.475	-	-	0	-	0.00%
2019-04-26	0	1.900	1.830	1.960	-	-	0	0	-	0.475	0.458	0.490	-	-	0	-	0.00%
2019-04-25	0	1.900	1.830	1.960	1.810	1.910	490,000	929,250	1.8964	0.475	0.458	0.490	0.452	0.477	1,960,000	0.4741	0.00%
2019-04-24	0	1.900	1.220	1.900	1.950	1.990	300,000	592,500	1.9750	0.475	0.305	0.475	0.488	0.498	1,200,000	0.4938	-2.06%
2019-04-23	0	1.940	1.440	1.950	1.940	1.970	155,000	303,550	1.9584	0.485	0.360	0.488	0.485	0.493	620,000	0.4896	-1.02%
2019-04-18	0	1.960	1.860	1.960	-	-	0	0	-	0.490	0.465	0.490	-	-	0	-	0.00%
2019-04-17	0	1.960	1.890	1.960	1.870	1.960	10,000	19,150	1.9150	0.490	0.472	0.490	0.468	0.490	40,000	0.4788	0.00%
2019-04-16	0	1.960	1.870	1.970	1.870	1.960	15,000	28,950	1.9300	0.490	0.468	0.493	0.468	0.490	60,000	0.4825	0.00%
2019-04-15	0	1.960	1.860	1.960	1.950	1.960	60,000	117,450	1.9575	0.490	0.465	0.490	0.488	0.490	240,000	0.4894	3.16%
2019-04-12	0	1.900	1.850	1.950	-	-	0	0	-	0.475	0.463	0.488	-	-	0	-	0.00%
2019-04-11	0	1.900	1.890	1.930	1.900	1.900	10,000	19,000	1.9000	0.475	0.472	0.482	0.475	0.475	40,000	0.4750	-2.56%
2019-04-10	0	1.950	1.870	1.950	1.950	1.950	120,000	234,000	1.9500	0.488	0.468	0.488	0.488	0.488	480,000	0.4875	0.00%
2019-04-09	0	1.950	1.930	1.950	1.930	1.950	120,000	233,300	1.9442	0.488	0.482	0.488	0.482	0.488	480,000	0.4860	0.00%
2019-04-08	0	1.950	1.890	1.950	1.950	1.960	245,000	480,100	1.9596	0.488	0.472	0.488	0.488	0.490	980,000	0.4899	-2.01%
2019-04-04	0	1.990	1.990	2.000	1.960	1.990	715,000	1,416,700	1.9814	0.498	0.498	0.500	0.490	0.498	2,860,000	0.4953	3.65%
2019-04-03	0	1.920	1.920	1.970	1.910	1.910	10,000	19,100	1.9100	0.480	0.480	0.493	0.477	0.477	40,000	0.4775	1.05%
2019-04-02	0	1.900	1.900	1.970	1.870	1.990	720,000	1,418,100	1.9696	0.475	0.475	0.493	0.468	0.498	2,880,000	0.4924	-3.06%
2019-04-01	0	1.960	1.960	2.010	-	-	0	0	-	0.490	0.490	0.502	-	-	0	-	1.55%
2019-03-29	0	1.930	1.930	2.030	1.900	2.030	495,000	957,800	1.9349	0.482	0.482	0.507	0.475	0.507	1,980,000	0.4837	-1.53%
2019-03-28	0	1.960	1.960	2.060	1.930	2.030	10,000	19,800	1.9800	0.490	0.490	0.515	0.482	0.507	40,000	0.4950	-3.45%
2019-03-27	0	2.030	2.000	2.030	2.030	2.030	15,000	30,450	2.0300	0.507	0.500	0.507	0.507	0.507	60,000	0.5075	2.53%
2019-03-26	0	1.980	1.950	1.990	1.930	2.000	60,000	117,700	1.9617	0.495	0.488	0.498	0.482	0.500	240,000	0.4904	-1.49%
2019-03-25	0	2.010	2.010	2.020	1.900	2.020	500,000	1,000,500	2.0010	0.502	0.502	0.505	0.475	0.505	2,000,000	0.5003	2.03%
2019-03-22	0	1.970	1.970	2.100	-	-	0	0	-	0.493	0.493	0.525	-	-	0	-	1.55%
2019-03-21	0	1.940	1.890	2.200	-	-	0	0	-	0.485	0.472	0.550	-	-	0	-	0.00%
2019-03-20	0	1.940	1.890	2.100	-	-	0	0	-	0.485	0.472	0.525	-	-	0	-	0.00%
2019-03-19	0	1.940	1.890	2.040	-	-	0	0	-	0.485	0.472	0.510	-	-	0	-	0.00%
2019-03-18	0	1.940	1.890	1.970	-	-	0	0	-	0.485	0.472	0.493	-	-	0	-	0.00%
2019-03-15	0	1.940	1.860	1.940	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	0.00%
2019-03-14	0	1.940	1.900	1.950	1.900	2.120	500,000	991,300	1.9826	0.485	0.475	0.488	0.475	0.530	2,000,000	0.4957	-2.51%
2019-03-13	0	1.990	1.980	2.100	1.950	2.020	310,000	619,450	1.9982	0.498	0.495	0.525	0.488	0.505	1,240,000	0.4996	2.05%
2019-03-12	0	1.950	1.890	1.950	1.860	1.950	175,000	339,750	1.9414	0.488	0.472	0.488	0.465	0.488	700,000	0.4854	2.63%
2019-03-11	0	1.900	1.830	1.900	1.890	1.900	30,000	56,750	1.8917	0.475	0.458	0.475	0.472	0.475	120,000	0.4729	2.70%
2019-03-08	0	1.850	1.810	1.870	1.800	1.850	60,000	108,850	1.8142	0.463	0.452	0.468	0.450	0.463	240,000	0.4535	-0.54%
2019-03-07	0	1.860	1.860	1.920	1.850	1.920	460,000	867,250	1.8853	0.465	0.465	0.480	0.463	0.480	1,840,000	0.4713	4.49%
2019-03-06	0	1.780	1.770	1.880	1.780	1.810	145,000	260,150	1.7941	0.445	0.442	0.470	0.445	0.452	580,000	0.4485	-4.30%
2019-03-05	0	1.860	1.810	1.860	-	-	0	0	-	0.465	0.452	0.465	-	-	0	-	-0.53%
2019-03-04	0	1.870	1.820	1.880	1.790	1.900	250,000	462,150	1.8486	0.468	0.455	0.470	0.447	0.475	1,000,000	0.4622	2.75%
2019-03-01	0	1.820	1.820	1.860	1.810	1.870	90,000	166,000	1.8444	0.455	0.455	0.465	0.452	0.468	360,000	0.4611	0.55%
2019-02-28	0	1.810	1.770	1.810	1.810	1.820	20,000	36,350	1.8175	0.452	0.442	0.452	0.452	0.455	80,000	0.4544	0.56%
2019-02-27	0	1.800	1.800	1.850	1.790	1.890	105,000	191,600	1.8248	0.450	0.450	0.463	0.447	0.472	420,000	0.4562	-1.64%
2019-02-26	0	1.830	1.800	1.830	1.760	1.910	255,000	469,150	1.8398	0.458	0.450	0.458	0.440	0.477	1,020,000	0.4600	-1.08%
2019-02-25	0	1.850	1.850	1.910	1.850	1.940	295,000	552,500	1.8729	0.463	0.463	0.477	0.463	0.485	1,180,000	0.4682	0.00%
2019-02-22	0	1.850	1.840	1.940	1.830	1.900	110,000	206,950	1.8814	0.463	0.460	0.485	0.458	0.475	440,000	0.4703	-1.60%
2019-02-21	0	1.880	1.850	1.900	1.800	1.940	370,000	680,150	1.8382	0.470	0.463	0.475	0.450	0.485	1,480,000	0.4596	-1.05%
2019-02-20	0	1.900	1.810	1.920	-	-	0	0	-	0.475	0.452	0.480	-	-	0	-	0.00%
2019-02-19	0	1.900	1.800	1.900	-	-	0	0	-	0.475	0.450	0.475	-	-	0	-	0.00%
2019-02-18	0	1.900	1.900	1.920	1.850	1.920	250,000	478,650	1.9146	0.475	0.475	0.480	0.463	0.480	1,000,000	0.4787	4.40%
2019-02-15	0	1.820	1.810	1.900	1.810	1.900	355,000	650,650	1.8328	0.455	0.452	0.475	0.452	0.475	1,420,000	0.4582	-6.19%
2019-02-14	0	1.940	1.810	1.940	1.950	1.950	15,000	29,250	1.9500	0.485	0.452	0.485	0.488	0.488	60,000	0.4875	-0.51%
2019-02-13	0	1.950	1.950	1.990	-	-	0	0	-	0.488	0.488	0.498	-	-	0	-	0.00%
2019-02-12	0	1.950	1.900	1.950	1.870	1.960	15,000	28,550	1.9033	0.488	0.475	0.488	0.468	0.490	60,000	0.4758	3.17%
2019-02-11	0	1.890	1.810	1.950	-	-	0	0	-	0.472	0.452	0.488	-	-	0	-	0.00%
2019-02-08	0	1.890	1.810	1.950	-	-	0	0	-	0.472	0.452	0.488	-	-	0	-	0.00%
2019-02-04	0	1.890	1.890	1.980	1.880	1.880	10,000	18,800	1.8800	0.472	0.472	0.495	0.470	0.470	40,000	0.4700	0.53%
2019-02-01	0	1.880	1.850	1.880	1.830	1.930	90,000	169,200	1.8800	0.470	0.463	0.470	0.458	0.482	360,000	0.4700	1.08%
2019-01-31	0	1.860	1.820	1.890	-	-	0	0	-	0.465	0.455	0.472	-	-	0	-	0.00%
2019-01-30	0	1.860	1.820	1.890	-	-	0	0	-	0.465	0.455	0.472	-	-	0	-	0.00%
2019-01-29	0	1.860	1.820	1.950	1.810	1.880	325,000	596,450	1.8352	0.465	0.455	0.488	0.452	0.470	1,300,000	0.4588	-6.06%
2019-01-28	0	1.980	1.900	2.010	1.850	1.980	210,000	398,250	1.8964	0.495	0.475	0.502	0.463	0.495	840,000	0.4741	-1.00%
2019-01-25	0	2.000	1.900	2.020	-	-	0	0	-	0.500	0.475	0.505	-	-	0	-	0.00%
2019-01-24	0	2.000	1.900	2.020	-	-	0	0	-	0.500	0.475	0.505	-	-	0	-	0.00%
2019-01-23	0	2.000	1.900	2.000	1.900	2.000	65,000	124,350	1.9131	0.500	0.475	0.500	0.475	0.500	260,000	0.4783	1.52%
2019-01-22	0	1.970	1.880	1.970	1.800	2.010	215,000	421,200	1.9591	0.493	0.470	0.493	0.450	0.502	860,000	0.4898	5.91%
2019-01-21	0	1.860	1.800	1.860	1.710	1.880	20,000	35,850	1.7925	0.465	0.450	0.465	0.428	0.470	80,000	0.4481	3.33%
2019-01-18	0	1.800	1.160	1.990	1.800	2.010	350,000	682,850	1.9510	0.450	0.290	0.498	0.450	0.502	1,400,000	0.4878	-9.09%
2019-01-17	0	1.980	1.980	2.030	1.960	2.030	285,000	573,900	2.0137	0.495	0.495	0.507	0.490	0.507	1,140,000	0.5034	-1.49%
2019-01-16	0	2.010	2.000	2.050	-	-	0	0	-	0.502	0.500	0.512	-	-	0	-	0.00%
2019-01-15	0	2.010	2.000	2.080	2.000	2.100	105,000	212,500	2.0238	0.502	0.500	0.520	0.500	0.525	420,000	0.5060	-0.99%
2019-01-14	0	2.030	2.030	2.040	1.980	2.030	310,000	621,950	2.0063	0.507	0.507	0.510	0.495	0.507	1,240,000	0.5016	-0.49%
2019-01-11	0	2.040	2.010	2.070	1.990	2.070	190,000	383,000	2.0158	0.510	0.502	0.517	0.498	0.517	760,000	0.5039	0.49%
2019-01-10	0	2.030	2.000	2.100	2.000	2.110	200,000	416,600	2.0830	0.507	0.500	0.525	0.500	0.527	800,000	0.5208	0.00%
2019-01-09	0	2.030	2.030	2.070	2.030	2.070	25,000	50,950	2.0380	0.507	0.507	0.517	0.507	0.517	100,000	0.5095	-1.93%
2019-01-08	0	2.070	1.980	2.070	-	-	0	0	-	0.517	0.495	0.517	-	-	0	-	0.00%
2019-01-07	0	2.070	1.980	2.070	2.010	2.110	115,000	232,050	2.0178	0.517	0.495	0.517	0.502	0.527	460,000	0.5045	3.50%
2019-01-04	0	2.000	1.990	2.000	1.990	2.000	460,000	919,800	1.9996	0.500	0.498	0.500	0.498	0.500	1,840,000	0.4999	0.00%
2019-01-03	0	2.000	2.000	2.070	2.000	2.010	100,000	200,200	2.0020	0.500	0.500	0.517	0.500	0.502	400,000	0.5005	0.00%
2019-01-02	0	2.000	1.970	2.010	1.990	2.000	600,000	1,199,900	1.9998	0.500	0.493	0.502	0.498	0.500	2,400,000	0.5000	2.04%
2018-12-31	0	1.960	1.960	2.010	1.960	2.010	160,000	317,250	1.9828	0.490	0.490	0.502	0.490	0.502	640,000	0.4957	-4.39%
2018-12-28	0	2.050	2.040	2.050	2.000	2.050	120,000	243,850	2.0321	0.512	0.510	0.512	0.500	0.512	480,000	0.5080	0.49%
2018-12-27	0	2.040	2.010	2.050	2.000	2.040	260,000	526,500	2.0250	0.510	0.502	0.512	0.500	0.510	1,040,000	0.5063	2.51%
2018-12-24	0	1.990	1.920	2.030	1.940	1.990	3,155,000	6,152,650	1.9501	0.498	0.480	0.507	0.485	0.498	12,620,000	0.4875	2.05%
2018-12-21	0	1.950	1.930	1.970	1.950	2.010	50,000	99,900	1.9980	0.488	0.482	0.493	0.488	0.502	200,000	0.4995	-1.02%
2018-12-20	0	1.970	1.960	1.970	1.960	2.070	490,000	992,550	2.0256	0.493	0.490	0.493	0.490	0.517	1,960,000	0.5064	-4.83%
2018-12-19	0	2.070	1.950	2.140	1.920	2.100	190,000	385,800	2.0305	0.517	0.488	0.535	0.480	0.525	760,000	0.5076	6.15%
2018-12-18	0	1.950	1.900	1.990	1.900	1.950	270,000	521,650	1.9320	0.488	0.475	0.498	0.475	0.488	1,080,000	0.4830	2.63%
2018-12-17	0	1.900	1.860	1.910	1.840	1.970	85,000	161,650	1.9018	0.475	0.465	0.477	0.460	0.493	340,000	0.4754	0.53%
2018-12-14	0	1.890	1.800	1.890	-	-	0	0	-	0.472	0.450	0.472	-	-	0	-	0.00%
2018-12-13	0	1.890	1.810	1.980	1.800	1.890	190,000	358,650	1.8876	0.472	0.452	0.495	0.450	0.472	760,000	0.4719	0.00%
2018-12-12	0	1.890	1.780	1.890	-	-	0	0	-	0.472	0.445	0.472	-	-	0	-	0.00%
2018-12-11	0	1.890	1.830	1.890	1.820	1.890	25,000	46,550	1.8620	0.472	0.458	0.472	0.455	0.472	100,000	0.4655	0.00%
2018-12-10	0	1.890	1.750	1.900	1.750	1.900	425,000	758,750	1.7853	0.472	0.438	0.475	0.438	0.475	1,700,000	0.4463	0.53%
2018-12-07	0	1.880	1.880	1.930	1.770	1.910	215,000	391,550	1.8212	0.470	0.470	0.482	0.442	0.477	860,000	0.4553	1.08%
2018-12-06	0	1.860	1.860	1.980	1.780	1.830	20,000	36,100	1.8050	0.465	0.465	0.495	0.445	0.458	80,000	0.4513	0.00%
2018-12-05	0	1.860	1.820	1.910	1.800	1.860	70,000	129,650	1.8521	0.465	0.455	0.477	0.450	0.465	280,000	0.4630	-0.53%
2018-12-04	0	1.870	1.860	1.910	1.870	2.000	450,000	886,350	1.9697	0.468	0.465	0.477	0.468	0.500	1,800,000	0.4924	-1.06%
2018-12-03	0	1.890	1.850	1.980	1.850	1.990	220,000	412,650	1.8757	0.472	0.463	0.495	0.463	0.498	880,000	0.4689	-4.55%
2018-11-30	0	1.980	1.850	2.000	1.980	2.000	15,000	29,900	1.9933	0.495	0.463	0.500	0.495	0.500	60,000	0.4983	-1.00%
2018-11-29	0	2.000	1.850	2.000	1.830	2.000	630,000	1,189,400	1.8879	0.500	0.463	0.500	0.458	0.500	2,520,000	0.4720	1.52%
2018-11-28	0	1.970	1.940	1.970	-	-	0	0	-	0.493	0.485	0.493	-	-	0	-	-1.01%
2018-11-27	0	1.990	1.860	2.000	1.820	2.050	460,000	906,250	1.9701	0.498	0.465	0.500	0.455	0.512	1,840,000	0.4925	12.43%
2018-11-26	0	1.770	1.770	1.880	1.750	1.750	10,000	17,500	1.7500	0.442	0.442	0.470	0.438	0.438	40,000	0.4375	0.00%
2018-11-23	0	1.770	1.770	1.880	1.700	1.880	150,000	267,150	1.7810	0.442	0.442	0.470	0.425	0.470	600,000	0.4453	-4.32%
2018-11-22	0	1.850	1.800	1.850	1.850	1.850	10,000	18,500	1.8500	0.463	0.450	0.463	0.463	0.463	40,000	0.4625	0.00%
2018-11-21	0	1.850	1.840	1.900	-	-	0	0	-	0.463	0.460	0.475	-	-	0	-	0.00%
2018-11-20	0	1.850	1.850	1.900	1.850	1.850	60,000	111,000	1.8500	0.463	0.463	0.475	0.463	0.463	240,000	0.4625	-2.63%
2018-11-19	0	1.900	1.850	1.900	1.890	1.910	330,000	626,750	1.8992	0.475	0.463	0.475	0.472	0.477	1,320,000	0.4748	0.00%
2018-11-16	0	1.900	1.880	1.900	1.850	1.920	720,000	1,353,150	1.8794	0.475	0.470	0.475	0.463	0.480	2,880,000	0.4698	1.60%
2018-11-15	0	1.870	1.800	1.890	1.710	2.230	1,130,000	2,289,350	2.0260	0.468	0.450	0.472	0.428	0.558	4,520,000	0.5065	10.65%
2018-11-14	0	1.690	1.650	1.720	1.680	1.740	240,000	410,200	1.7092	0.423	0.412	0.430	0.420	0.435	960,000	0.4273	-2.31%
2018-11-13	0	1.730	1.680	1.760	1.730	1.760	260,000	456,100	1.7542	0.433	0.420	0.440	0.433	0.440	1,040,000	0.4386	-0.57%
2018-11-12	0	1.740	1.690	1.740	1.670	1.800	145,000	256,100	1.7662	0.435	0.423	0.435	0.417	0.450	580,000	0.4416	6.75%
2018-11-09	0	1.630	1.630	1.660	1.580	1.680	185,000	300,400	1.6238	0.407	0.407	0.415	0.395	0.420	740,000	0.4059	0.00%
2018-11-08	0	1.630	1.620	1.720	1.630	1.750	280,000	460,950	1.6463	0.407	0.405	0.430	0.407	0.438	1,120,000	0.4116	-1.81%
2018-11-07	0	1.660	1.620	1.700	1.610	1.660	145,000	236,650	1.6321	0.415	0.405	0.425	0.403	0.415	580,000	0.4080	-6.74%
2018-11-06	0	1.780	1.700	1.780	-	-	0	0	-	0.445	0.425	0.445	-	-	0	-	0.00%
2018-11-05	0	1.780	1.640	1.800	1.700	1.780	65,000	111,500	1.7154	0.445	0.410	0.450	0.425	0.445	260,000	0.4288	2.89%
2018-11-02	0	1.730	1.650	1.730	1.560	1.750	635,000	1,087,550	1.7127	0.433	0.412	0.433	0.390	0.438	2,540,000	0.4282	14.57%
2018-11-01	0	1.510	1.500	1.580	1.480	1.510	50,000	74,600	1.4920	0.377	0.375	0.395	0.370	0.377	200,000	0.3730	0.67%
2018-10-31	0	1.500	1.500	1.580	1.500	1.510	135,000	203,250	1.5056	0.375	0.375	0.395	0.375	0.377	540,000	0.3764	-0.66%
2018-10-30	0	1.510	1.450	1.510	1.480	1.510	40,000	60,200	1.5050	0.377	0.363	0.377	0.370	0.377	160,000	0.3763	0.00%
2018-10-29	0	1.510	1.480	1.510	1.480	1.530	25,000	37,700	1.5080	0.377	0.370	0.377	0.370	0.382	100,000	0.3770	-1.95%
2018-10-26	0	1.540	1.380	1.600	1.380	1.540	70,000	100,500	1.4357	0.385	0.345	0.400	0.345	0.385	280,000	0.3589	6.21%
2018-10-25	0	1.450	1.450	1.580	-	-	0	0	-	0.363	0.363	0.395	-	-	0	-	0.00%
2018-10-24	0	1.450	1.450	1.460	1.450	1.460	30,000	43,700	1.4567	0.363	0.363	0.365	0.363	0.365	120,000	0.3642	-5.23%
2018-10-23	0	1.530	1.460	1.550	-	-	0	0	-	0.382	0.365	0.387	-	-	0	-	0.00%
2018-10-22	0	1.530	1.530	1.580	1.520	1.580	130,000	201,300	1.5485	0.382	0.382	0.395	0.380	0.395	520,000	0.3871	-3.16%
2018-10-19	0	1.580	1.460	1.580	1.490	1.590	35,000	54,700	1.5629	0.395	0.365	0.395	0.373	0.398	140,000	0.3907	5.33%
2018-10-18	0	1.500	1.400	1.550	-	-	0	0	-	0.375	0.350	0.387	-	-	0	-	0.00%
2018-10-16	0	1.500	1.450	1.500	1.500	1.500	10,000	15,000	1.5000	0.375	0.363	0.375	0.375	0.375	40,000	0.3750	-4.46%
2018-10-15	0	1.570	1.500	1.580	1.500	1.570	130,000	195,500	1.5038	0.393	0.375	0.395	0.375	0.393	520,000	0.3760	-0.63%
2018-10-12	0	1.580	1.390	1.580	-	-	0	0	-	0.395	0.347	0.395	-	-	0	-	-0.63%
2018-10-11	0	1.590	1.490	1.600	1.360	1.600	1,040,000	1,460,100	1.4039	0.398	0.373	0.400	0.340	0.400	4,160,000	0.3510	0.00%
2018-10-10	0	1.590	1.460	1.600	-	-	0	0	-	0.398	0.365	0.400	-	-	0	-	0.00%
2018-10-09	0	1.590	1.400	1.590	1.390	1.590	20,000	29,850	1.4925	0.398	0.350	0.398	0.347	0.398	80,000	0.3731	-1.85%
2018-10-08	0	1.620	1.500	1.620	-	-	0	0	-	0.405	0.375	0.405	-	-	0	-	0.00%
2018-10-05	0	1.620	1.620	1.630	1.600	1.630	15,000	24,250	1.6167	0.405	0.405	0.407	0.400	0.407	60,000	0.4042	-4.14%
2018-10-04	0	1.690	1.500	1.690	-	-	0	0	-	0.423	0.375	0.423	-	-	0	-	-0.59%
2018-10-03	0	1.700	1.370	1.700	-	-	0	0	-	0.425	0.343	0.425	-	-	0	-	0.00%
2018-10-02	0	1.700	1.400	1.700	-	-	0	0	-	0.425	0.350	0.425	-	-	0	-	0.00%
2018-09-28	0	1.700	1.690	1.710	1.300	1.700	590,000	838,800	1.4217	0.425	0.423	0.428	0.325	0.425	2,360,000	0.3554	17.24%
2018-09-27	0	1.450	1.450	1.470	-	-	0	0	-	0.363	0.363	0.368	-	-	0	-	0.00%
2018-09-26	0	1.450	-	1.500	1.450	1.450	35,000	50,750	1.4500	0.363	-	0.375	0.363	0.363	140,000	0.3625	0.00%
2018-09-24	0	1.450	-	1.430	1.410	1.560	285,000	440,050	1.5440	0.363	-	0.357	0.352	0.390	1,140,000	0.3860	-3.33%
2018-09-21	0	1.500	1.500	1.570	1.460	1.500	10,000	14,800	1.4800	0.375	0.375	0.393	0.365	0.375	40,000	0.3700	-0.66%
2018-09-20	0	1.510	1.500	1.550	1.460	1.550	300,000	450,750	1.5025	0.377	0.375	0.387	0.365	0.387	1,200,000	0.3756	-0.66%
2018-09-19	0	1.520	1.520	1.600	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	0.00%
2018-09-18	0	1.520	1.520	1.570	1.510	1.590	745,000	1,139,600	1.5297	0.380	0.380	0.393	0.377	0.398	2,980,000	0.3824	-5.00%
2018-09-17	0	1.600	1.600	1.610	1.550	1.610	180,000	285,050	1.5836	0.400	0.400	0.403	0.387	0.403	720,000	0.3959	0.63%
2018-09-14	0	1.590	1.560	1.620	1.550	1.620	810,000	1,290,400	1.5931	0.398	0.390	0.405	0.387	0.405	3,240,000	0.3983	-0.62%
2018-09-13	0	1.600	1.600	1.640	1.550	1.600	70,000	109,550	1.5650	0.400	0.400	0.410	0.387	0.400	280,000	0.3913	3.23%
2018-09-12	0	1.550	1.500	1.600	1.520	1.550	40,000	61,700	1.5425	0.387	0.375	0.400	0.380	0.387	160,000	0.3856	0.00%
2018-09-11	0	1.550	1.510	1.590	1.510	1.580	151,000	233,250	1.5447	0.387	0.377	0.398	0.377	0.395	604,000	0.3862	3.33%
2018-09-10	0	1.500	1.450	1.500	1.500	1.600	130,000	204,200	1.5708	0.375	0.363	0.375	0.375	0.400	520,000	0.3927	-6.83%
2018-09-07	0	1.610	1.600	1.620	1.580	1.630	190,000	304,500	1.6026	0.403	0.400	0.405	0.395	0.407	760,000	0.4007	0.62%
2018-09-06	0	1.600	1.590	1.640	1.590	1.620	80,000	128,450	1.6056	0.400	0.398	0.410	0.398	0.405	320,000	0.4014	-2.44%
2018-09-05	0	1.640	1.600	1.650	1.590	1.640	200,000	322,200	1.6110	0.410	0.400	0.412	0.398	0.410	800,000	0.4028	2.50%
2018-09-04	0	1.600	1.590	1.600	1.570	1.660	785,000	1,254,350	1.5979	0.400	0.398	0.400	0.393	0.415	3,140,000	0.3995	-4.76%
2018-09-03	0	1.680	1.630	1.680	-	-	0	0	-	0.420	0.407	0.420	-	-	0	-	0.00%
2018-08-31	0	1.680	1.680	1.700	1.680	1.700	20,000	33,900	1.6950	0.420	0.420	0.425	0.420	0.425	80,000	0.4238	-1.18%
2018-08-30	0	1.700	1.700	1.730	1.700	1.750	215,000	367,150	1.7077	0.425	0.425	0.433	0.425	0.438	860,000	0.4269	1.19%
2018-08-29	0	1.680	1.680	1.710	1.650	1.810	335,000	570,050	1.7016	0.420	0.420	0.428	0.412	0.452	1,340,000	0.4254	3.07%
2018-08-28	0	1.630	1.620	1.670	1.620	1.680	60,000	99,950	1.6658	0.407	0.405	0.417	0.405	0.420	240,000	0.4165	-2.40%
2018-08-27	0	1.670	1.620	1.670	1.600	1.670	80,000	132,000	1.6500	0.417	0.405	0.417	0.400	0.417	320,000	0.4125	3.09%
2018-08-24	0	1.620	1.600	1.650	1.600	1.660	30,000	48,800	1.6267	0.405	0.400	0.412	0.400	0.415	120,000	0.4067	-1.82%
2018-08-23	0	1.650	1.600	1.650	1.600	1.650	30,000	49,050	1.6350	0.412	0.400	0.412	0.400	0.412	120,000	0.4088	1.23%
2018-08-22	0	1.630	1.630	1.650	-	-	0	0	-	0.407	0.407	0.412	-	-	0	-	1.87%
2018-08-21	0	1.600	1.590	1.730	1.600	1.700	175,000	291,200	1.6640	0.400	0.398	0.433	0.400	0.425	700,000	0.4160	-3.03%
2018-08-20	0	1.650	1.620	1.670	1.580	1.660	75,000	123,200	1.6427	0.412	0.405	0.417	0.395	0.415	300,000	0.4107	2.48%
2018-08-17	0	1.610	1.610	1.690	1.590	1.700	135,000	223,300	1.6541	0.403	0.403	0.423	0.398	0.425	540,000	0.4135	-2.42%
2018-08-16	0	1.650	1.610	1.680	1.580	1.650	30,000	48,400	1.6133	0.412	0.403	0.420	0.395	0.412	120,000	0.4033	3.12%
2018-08-15	0	1.600	1.560	1.620	1.580	1.690	160,000	257,200	1.6075	0.400	0.390	0.405	0.395	0.423	640,000	0.4019	-4.76%
2018-08-14	0	1.680	1.590	1.690	1.680	1.680	75,000	126,000	1.6800	0.420	0.398	0.423	0.420	0.420	300,000	0.4200	0.00%
2018-08-13	0	1.680	1.590	1.690	1.670	1.700	105,000	177,400	1.6895	0.420	0.398	0.423	0.417	0.425	420,000	0.4224	-0.59%
2018-08-10	0	1.690	1.600	1.680	1.640	1.700	275,000	464,550	1.6893	0.423	0.400	0.420	0.410	0.425	1,100,000	0.4223	2.42%
2018-08-09	0	1.650	1.600	1.680	1.650	1.650	15,000	24,750	1.6500	0.412	0.400	0.420	0.412	0.412	60,000	0.4125	3.12%
2018-08-08	0	1.600	1.600	1.650	1.600	1.650	215,000	347,650	1.6170	0.400	0.400	0.412	0.400	0.412	860,000	0.4042	1.91%
2018-08-07	0	1.570	1.570	1.610	1.560	1.570	40,000	62,700	1.5675	0.393	0.393	0.403	0.390	0.393	160,000	0.3919	0.00%
2018-08-06	0	1.570	1.570	1.600	1.570	1.570	10,000	15,700	1.5700	0.393	0.393	0.400	0.393	0.393	40,000	0.3925	1.95%
2018-08-03	0	1.540	1.540	1.640	1.540	1.600	585,000	920,950	1.5743	0.385	0.385	0.410	0.385	0.400	2,340,000	0.3936	-3.14%
2018-08-02	0	1.590	1.590	1.650	1.580	1.590	90,000	142,400	1.5822	0.398	0.398	0.412	0.395	0.398	360,000	0.3956	-4.22%
2018-08-01	0	1.660	1.580	1.660	1.660	1.700	10,000	16,800	1.6800	0.415	0.395	0.415	0.415	0.425	40,000	0.4200	3.75%
2018-07-31	0	1.600	1.600	1.650	1.560	1.670	445,000	713,450	1.6033	0.400	0.400	0.412	0.390	0.417	1,780,000	0.4008	-5.88%
2018-07-30	0	1.700	1.580	1.700	1.580	1.700	295,000	483,200	1.6380	0.425	0.395	0.425	0.395	0.425	1,180,000	0.4095	1.19%
2018-07-27	0	1.680	1.670	1.680	1.650	1.700	335,000	564,400	1.6848	0.420	0.417	0.420	0.412	0.425	1,340,000	0.4212	1.82%
2018-07-26	0	1.650	1.610	1.670	1.600	1.650	245,000	402,600	1.6433	0.412	0.403	0.417	0.400	0.412	980,000	0.4108	3.12%
2018-07-25	0	1.600	1.600	1.630	1.580	1.600	405,000	644,550	1.5915	0.400	0.400	0.407	0.395	0.400	1,620,000	0.3979	-2.44%
2018-07-24	0	1.640	1.570	1.640	1.570	1.640	250,000	395,700	1.5828	0.410	0.393	0.410	0.393	0.410	1,000,000	0.3957	2.50%
2018-07-23	0	1.600	1.570	1.600	1.560	1.600	195,000	309,450	1.5869	0.400	0.393	0.400	0.390	0.400	780,000	0.3967	0.63%
2018-07-20	0	1.590	1.560	1.600	1.550	1.600	325,000	516,150	1.5882	0.398	0.390	0.400	0.387	0.400	1,300,000	0.3970	-0.62%
2018-07-19	0	1.600	1.580	1.630	1.560	1.650	440,000	708,400	1.6100	0.400	0.395	0.407	0.390	0.412	1,760,000	0.4025	0.63%
2018-07-18	0	1.590	1.560	1.670	1.560	1.590	75,000	117,600	1.5680	0.398	0.390	0.417	0.390	0.398	300,000	0.3920	0.63%
2018-07-17	0	1.580	1.550	1.580	1.530	1.600	70,000	109,600	1.5657	0.395	0.387	0.395	0.382	0.400	280,000	0.3914	-0.63%
2018-07-16	0	1.590	1.550	1.590	1.570	1.600	210,000	332,200	1.5819	0.398	0.387	0.398	0.393	0.400	840,000	0.3955	-1.24%
2018-07-13	0	1.610	1.530	1.610	1.600	1.620	15,000	24,100	1.6067	0.403	0.382	0.403	0.400	0.405	60,000	0.4017	0.62%
2018-07-12	0	1.600	1.550	1.610	1.520	1.620	540,000	834,500	1.5454	0.400	0.387	0.403	0.380	0.405	2,160,000	0.3863	1.27%
2018-07-11	0	1.580	1.550	1.590	1.540	1.580	65,000	101,500	1.5615	0.395	0.387	0.398	0.385	0.395	260,000	0.3904	-1.25%
2018-07-10	0	1.600	1.590	1.620	1.600	1.700	195,000	317,000	1.6256	0.400	0.398	0.405	0.400	0.425	780,000	0.4064	-4.19%
2018-07-09	0	1.670	1.650	1.660	1.650	1.760	1,220,000	2,119,450	1.7373	0.417	0.412	0.415	0.412	0.440	4,880,000	0.4343	-4.02%
2018-07-06	0	1.740	1.680	1.740	1.680	1.760	65,000	111,150	1.7100	0.435	0.420	0.435	0.420	0.440	260,000	0.4275	-2.25%
2018-07-05	0	1.780	1.710	1.780	1.710	1.780	90,000	158,200	1.7578	0.445	0.428	0.445	0.428	0.445	360,000	0.4394	0.00%
2018-07-04	0	1.780	1.750	1.780	1.700	1.860	1,475,000	2,601,950	1.7640	0.445	0.438	0.445	0.425	0.465	5,900,000	0.4410	7.23%
2018-07-03	0	1.660	1.650	1.700	1.510	1.700	285,000	460,550	1.6160	0.415	0.412	0.425	0.377	0.425	1,140,000	0.4040	5.06%
2018-06-29	0	1.580	1.560	1.600	1.520	1.600	145,000	227,750	1.5707	0.395	0.390	0.400	0.380	0.400	580,000	0.3927	1.28%
2018-06-28	0	1.560	1.540	1.620	1.500	1.700	445,000	700,150	1.5734	0.390	0.385	0.405	0.375	0.425	1,780,000	0.3933	3.31%
2018-06-27	0	1.510	1.500	1.520	1.490	1.530	315,000	475,050	1.5081	0.377	0.375	0.380	0.373	0.382	1,260,000	0.3770	0.67%
2018-06-26	0	1.500	1.500	1.520	1.490	1.570	1,885,000	2,890,950	1.5337	0.375	0.375	0.380	0.373	0.393	7,540,000	0.3834	-4.46%
2018-06-25	0	1.570	1.540	1.570	1.530	1.600	1,405,000	2,200,800	1.5664	0.393	0.385	0.393	0.382	0.400	5,620,000	0.3916	-1.87%
2018-06-22	0	1.600	1.580	1.610	1.570	1.640	1,400,000	2,271,300	1.6224	0.400	0.395	0.403	0.393	0.410	5,600,000	0.4056	-1.23%
2018-06-21	0	1.620	1.590	1.650	1.490	1.620	375,000	578,800	1.5435	0.405	0.398	0.412	0.373	0.405	1,500,000	0.3859	3.18%
2018-06-20	0	1.570	1.550	1.600	1.510	1.620	320,000	497,550	1.5548	0.393	0.387	0.400	0.377	0.405	1,280,000	0.3887	-1.87%
2018-06-19	0	1.600	1.570	1.600	1.560	1.650	400,000	636,950	1.5924	0.400	0.393	0.400	0.390	0.412	1,600,000	0.3981	-3.61%
2018-06-15	0	1.660	1.660	1.670	1.600	1.690	145,000	236,500	1.6310	0.415	0.415	0.417	0.400	0.423	580,000	0.4078	0.61%
2018-06-14	0	1.650	1.630	1.660	1.620	1.660	505,000	827,300	1.6382	0.412	0.407	0.415	0.405	0.415	2,020,000	0.4096	-0.60%
2018-06-13	0	1.660	1.640	1.670	1.600	1.680	145,000	239,450	1.6514	0.415	0.410	0.417	0.400	0.420	580,000	0.4128	-1.19%
2018-06-12	0	1.680	1.680	1.690	1.650	1.730	240,000	402,750	1.6781	0.420	0.420	0.423	0.412	0.433	960,000	0.4195	0.00%
2018-06-11	0	1.680	1.660	1.690	1.650	1.730	430,000	719,250	1.6727	0.420	0.415	0.423	0.412	0.433	1,720,000	0.4182	-1.75%
2018-06-08	0	1.710	1.700	1.720	1.550	1.720	605,000	1,003,850	1.6593	0.428	0.425	0.430	0.387	0.430	2,420,000	0.4148	7.55%
2018-06-07	0	1.590	1.540	1.590	1.500	1.610	435,000	670,300	1.5409	0.398	0.385	0.398	0.375	0.403	1,740,000	0.3852	-1.24%
2018-06-06	0	1.610	1.580	1.610	1.570	1.620	215,000	343,650	1.5984	0.403	0.395	0.403	0.393	0.405	860,000	0.3996	0.62%
2018-06-05	0	1.600	1.580	1.610	1.570	1.680	120,000	191,700	1.5975	0.400	0.395	0.403	0.393	0.420	480,000	0.3994	0.63%
2018-06-04	0	1.590	1.590	1.670	1.550	1.720	310,000	502,250	1.6202	0.398	0.398	0.417	0.387	0.430	1,240,000	0.4050	-0.62%
2018-06-01	0	1.600	1.580	1.610	1.440	1.650	1,065,000	1,685,650	1.5828	0.400	0.395	0.403	0.360	0.412	4,260,000	0.3957	7.38%
2018-05-31	0	1.490	1.460	1.490	1.450	1.490	405,000	598,150	1.4769	0.373	0.365	0.373	0.363	0.373	1,620,000	0.3692	1.36%
2018-05-30	0	1.470	1.450	1.480	1.420	1.480	255,000	366,650	1.4378	0.368	0.363	0.370	0.355	0.370	1,020,000	0.3595	0.68%
2018-05-29	0	1.460	1.460	1.480	1.460	1.490	605,000	898,050	1.4844	0.365	0.365	0.370	0.365	0.373	2,420,000	0.3711	0.69%
2018-05-28	0	1.450	1.450	1.460	1.450	1.480	565,000	830,150	1.4693	0.363	0.363	0.365	0.363	0.370	2,260,000	0.3673	-2.03%
2018-05-25	0	1.480	1.450	1.480	1.440	1.480	1,015,000	1,489,350	1.4673	0.370	0.363	0.370	0.360	0.370	4,060,000	0.3668	0.00%
2018-05-24	0	1.480	1.450	1.480	1.440	1.490	1,470,000	2,146,750	1.4604	0.370	0.363	0.370	0.360	0.373	5,880,000	0.3651	1.37%
2018-05-23	0	1.460	1.460	1.480	1.450	1.490	445,000	653,300	1.4681	0.365	0.365	0.370	0.363	0.373	1,780,000	0.3670	-1.35%
2018-05-21	0	1.480	1.440	1.480	1.430	1.510	240,000	350,850	1.4619	0.370	0.360	0.370	0.357	0.377	960,000	0.3655	-1.33%
2018-05-18	0	1.500	1.500	1.520	1.450	1.520	725,000	1,082,300	1.4928	0.375	0.375	0.380	0.363	0.380	2,900,000	0.3732	3.45%
2018-05-17	0	1.450	1.420	1.450	1.380	1.450	1,360,000	1,923,450	1.4143	0.363	0.355	0.363	0.345	0.363	5,440,000	0.3536	5.07%
2018-05-16	0	1.380	1.380	1.400	1.370	1.430	1,095,000	1,531,850	1.3989	0.345	0.345	0.350	0.343	0.357	4,380,000	0.3497	-4.17%
2018-05-15	0	1.440	1.430	1.440	1.410	1.550	1,590,000	2,317,100	1.4573	0.360	0.357	0.360	0.352	0.387	6,360,000	0.3643	-8.86%
2018-05-14	0	1.580	1.580	1.590	1.550	1.640	2,090,000	3,312,650	1.5850	0.395	0.395	0.398	0.387	0.410	8,360,000	0.3963	1.94%
2018-05-11	0	1.550	1.540	1.550	1.410	1.690	293,925,000	246,850,550	0.8398	0.387	0.385	0.387	0.352	0.423	1,175,700,000	0.2100	3.33%
2018-05-10	0	1.500	1.490	1.520	1.390	1.650	2,008,000	2,956,290	1.4723	0.375	0.373	0.380	0.347	0.412	8,032,000	0.3681	-3.23%
2018-05-09	0	1.550	1.550	1.570	1.480	1.680	4,640,000	7,348,750	1.5838	0.387	0.387	0.393	0.370	0.420	18,560,000	0.3959	6.16%
2018-05-08	0	1.460	1.460	1.490	1.310	1.530	1,770,000	2,571,150	1.4526	0.365	0.365	0.373	0.327	0.382	7,080,000	0.3632	12.31%
2018-05-07	0	1.300	1.300	1.330	1.270	1.370	2,640,000	3,437,150	1.3020	0.325	0.325	0.333	0.317	0.343	10,560,000	0.3255	-2.26%
2018-05-04	0	1.330	1.310	1.340	1.220	1.430	12,345,000	16,414,600	1.3297	0.333	0.327	0.335	0.305	0.357	49,380,000	0.3324	6.40%
2018-05-03	0	1.250	1.240	1.250	1.200	1.370	1,590,000	2,024,200	1.2731	0.313	0.310	0.313	0.300	0.343	6,360,000	0.3183	-8.76%
2018-05-02	0	1.370	1.370	1.400	1.340	1.540	1,510,000	2,146,450	1.4215	0.343	0.343	0.350	0.335	0.385	6,040,000	0.3554	-8.67%
2018-04-30	0	1.500	1.490	1.510	1.500	1.650	525,000	807,400	1.5379	0.375	0.373	0.377	0.375	0.412	2,100,000	0.3845	-9.09%
2018-04-27	0	1.650	1.610	1.670	1.600	1.700	1,485,000	2,431,050	1.6371	0.412	0.403	0.417	0.400	0.425	5,940,000	0.4093	-2.37%
2018-04-26	0	1.690	1.650	1.700	1.540	1.730	555,000	918,550	1.6550	0.423	0.412	0.425	0.385	0.433	2,220,000	0.4138	-1.74%
2018-04-25	0	1.720	1.710	1.740	1.680	1.800	325,000	557,100	1.7142	0.430	0.428	0.435	0.420	0.450	1,300,000	0.4285	-0.58%
2018-04-24	0	1.730	1.710	1.730	1.690	1.780	915,000	1,587,150	1.7346	0.433	0.428	0.433	0.423	0.445	3,660,000	0.4336	1.76%
2018-04-23	0	1.700	1.610	1.720	1.270	1.720	1,535,000	2,360,100	1.5375	0.425	0.403	0.430	0.317	0.430	6,140,000	0.3844	10.39%
2018-04-20	0	1.540	1.450	1.540	1.540	1.730	1,695,000	2,752,950	1.6242	0.385	0.363	0.385	0.385	0.433	6,780,000	0.4060	-6.67%
2018-04-19	0	1.650	1.620	1.660	1.600	1.680	1,295,000	2,137,600	1.6507	0.412	0.405	0.415	0.400	0.420	5,180,000	0.4127	1.85%
2018-04-18	0	1.620	1.610	1.620	1.600	1.810	515,000	843,950	1.6387	0.405	0.403	0.405	0.400	0.452	2,060,000	0.4097	-4.14%
2018-04-17	0	1.690	1.630	1.690	1.660	1.840	455,000	762,250	1.6753	0.423	0.407	0.423	0.415	0.460	1,820,000	0.4188	2.42%
2018-04-16	0	1.650	1.610	1.650	1.650	1.750	820,000	1,377,850	1.6803	0.412	0.403	0.412	0.412	0.438	3,280,000	0.4201	-0.60%
2018-04-13	0	1.660	1.650	1.660	1.650	1.900	3,125,000	5,422,250	1.7351	0.415	0.412	0.415	0.412	0.475	12,500,000	0.4338	-13.09%
2018-04-12	0	1.910	1.870	1.910	1.880	2.050	2,585,000	4,924,350	1.9050	0.477	0.468	0.477	0.470	0.512	10,340,000	0.4762	-8.17%
2018-04-11	0	2.080	2.020	2.090	2.030	2.150	755,000	1,579,750	2.0924	0.520	0.505	0.522	0.507	0.538	3,020,000	0.5231	-4.59%
2018-04-10	0	2.180	2.170	2.180	2.080	2.180	955,000	2,031,400	2.1271	0.545	0.543	0.545	0.520	0.545	3,820,000	0.5318	-0.46%
2018-04-09	0	2.190	2.150	2.190	2.120	2.250	515,000	1,119,300	2.1734	0.548	0.538	0.548	0.530	0.563	2,060,000	0.5433	-2.23%
2018-04-06	0	2.240	2.170	2.240	2.150	2.280	390,000	866,150	2.2209	0.560	0.543	0.560	0.538	0.570	1,560,000	0.5552	-1.75%
2018-04-04	0	2.280	2.240	2.280	2.180	2.300	725,000	1,624,600	2.2408	0.570	0.560	0.570	0.545	0.575	2,900,000	0.5602	0.44%
2018-04-03	0	2.270	2.240	2.270	2.240	2.320	310,000	699,850	2.2576	0.567	0.560	0.567	0.560	0.580	1,240,000	0.5644	0.44%
2018-03-29	0	2.260	2.200	2.260	2.170	2.320	1,230,000	2,768,650	2.2509	0.565	0.550	0.565	0.543	0.580	4,920,000	0.5627	-2.59%
2018-03-28	0	2.320	2.230	2.320	1.800	2.320	9,070,000	18,573,250	2.0478	0.580	0.558	0.580	0.450	0.580	36,280,000	0.5119	6.91%
2018-03-27	0	2.170	2.120	2.170	1.900	2.330	6,490,000	13,968,500	2.1523	0.543	0.530	0.543	0.475	0.582	25,960,000	0.5381	-1.36%
2018-03-26	0	2.200	2.190	2.200	2.200	2.580	2,015,000	4,854,500	2.4092	0.550	0.548	0.550	0.550	0.645	8,060,000	0.6023	-10.20%
2018-03-23	0	2.450	2.470	2.480	2.040	2.760	3,180,000	7,802,600	2.4536	0.613	0.618	0.620	0.510	0.690	12,720,000	0.6134	10.36%
2018-03-22	0	2.220	2.200	2.220	2.140	2.480	2,580,000	5,952,900	2.3073	0.555	0.550	0.555	0.535	0.620	10,320,000	0.5768	-9.02%
2018-03-21	0	2.440	2.400	2.460	2.390	2.710	1,955,000	4,971,400	2.5429	0.610	0.600	0.615	0.598	0.678	7,820,000	0.6357	-5.06%
2018-03-20	0	2.570	2.550	2.580	2.310	2.590	2,785,000	6,939,400	2.4917	0.642	0.637	0.645	0.577	0.647	11,140,000	0.6229	-0.39%
2018-03-19	0	2.580	2.560	2.580	2.400	2.730	2,860,000	7,422,350	2.5952	0.645	0.640	0.645	0.600	0.683	11,440,000	0.6488	7.95%
2018-03-16	0	2.390	2.360	2.400	2.250	2.400	1,100,000	2,559,100	2.3265	0.598	0.590	0.600	0.563	0.600	4,400,000	0.5816	3.02%
2018-03-15	0	2.320	2.310	2.330	2.120	2.400	4,770,000	10,727,650	2.2490	0.580	0.577	0.582	0.530	0.600	19,080,000	0.5622	2.20%
2018-03-14	0	2.270	2.250	2.260	2.140	2.300	2,875,000	6,367,450	2.2148	0.567	0.563	0.565	0.535	0.575	11,500,000	0.5537	0.44%
2018-03-13	0	2.260	2.230	2.260	2.190	2.300	1,185,000	2,664,300	2.2484	0.565	0.558	0.565	0.548	0.575	4,740,000	0.5621	3.67%
2018-03-12	0	2.180	2.160	2.190	2.150	2.310	1,500,000	3,320,150	2.2134	0.545	0.540	0.548	0.538	0.577	6,000,000	0.5534	-3.54%
2018-03-09	0	2.260	2.210	2.260	1.740	2.290	11,550,000	23,359,600	2.0225	0.565	0.553	0.565	0.435	0.572	46,200,000	0.5056	11.33%
2018-03-08	0	2.030	2.000	2.030	1.980	2.130	3,348,000	6,817,980	2.0364	0.507	0.500	0.507	0.495	0.533	13,392,000	0.5091	-4.69%
2018-03-07	0	2.130	2.080	2.130	2.060	2.160	2,010,000	4,234,750	2.1068	0.533	0.520	0.533	0.515	0.540	8,040,000	0.5267	0.47%
2018-03-06	0	2.120	2.090	2.120	2.000	2.170	2,655,000	5,552,650	2.0914	0.530	0.522	0.530	0.500	0.543	10,620,000	0.5228	1.44%
2018-03-05	0	2.090	2.070	2.100	2.030	2.140	1,700,000	3,545,750	2.0857	0.522	0.517	0.525	0.507	0.535	6,800,000	0.5214	2.96%
2018-03-02	0	2.030	2.000	2.030	1.850	2.080	3,990,000	8,010,250	2.0076	0.507	0.500	0.507	0.463	0.520	15,960,000	0.5019	4.64%
2018-03-01	0	1.940	1.910	1.950	1.860	1.980	2,180,000	4,218,000	1.9349	0.485	0.477	0.488	0.465	0.495	8,720,000	0.4837	3.74%
2018-02-28	0	1.870	1.860	1.890	1.750	1.970	3,810,000	7,192,750	1.8879	0.468	0.465	0.472	0.438	0.493	15,240,000	0.4720	3.89%
2018-02-27	0	1.800	1.790	1.800	1.610	1.940	5,110,000	9,208,050	1.8020	0.450	0.447	0.450	0.403	0.485	20,440,000	0.4505	0.00%
2018-02-26	0	1.800	1.780	1.810	1.670	2.230	14,560,000	28,070,450	1.9279	0.450	0.445	0.452	0.417	0.558	58,240,000	0.4820	-6.74%
2018-02-23	0	1.930	1.930	1.940	1.680	2.000	6,405,000	11,949,400	1.8656	0.482	0.482	0.485	0.420	0.500	25,620,000	0.4664	12.21%
2018-02-22	0	1.720	1.700	1.720	1.650	1.780	2,640,000	4,557,300	1.7263	0.430	0.425	0.430	0.412	0.445	10,560,000	0.4316	-2.27%
2018-02-21	0	1.760	1.740	1.770	1.630	1.870	9,500,000	17,113,100	1.8014	0.440	0.435	0.442	0.407	0.468	38,000,000	0.4503	2.33%
2018-02-20	0	1.720	1.710	1.720	1.460	1.720	6,455,000	10,372,000	1.6068	0.430	0.428	0.430	0.365	0.430	25,820,000	0.4017	5.52%
2018-02-15	0	1.630	1.630	1.640	1.340	1.730	13,635,000	20,957,350	1.5370	0.407	0.407	0.410	0.335	0.433	54,540,000	0.3843	1.24%
2018-02-14	0	1.610	1.600	1.610	1.400	1.800	36,860,000	59,081,950	1.6029	0.403	0.400	0.403	0.350	0.450	147,440,000	0.4007	8.78%
2018-02-13	0	1.480	1.470	1.480	0.890	1.550	74,324,400	99,832,680	1.3432	0.370	0.368	0.370	0.222	0.387	297,297,600	0.3358	57.45%
2018-02-12	0	0.940	0.930	0.960	0.820	1.450	48,715,000	54,146,800	1.1115	0.235	0.233	0.240	0.205	0.363	194,860,000	0.2779	-19.66%
2018-02-09	0	1.170	1.190	1.200	0.770	1.190	71,740,000	69,622,450	0.9705	0.292	0.298	0.300	0.192	0.298	286,960,000	0.2426	36.05%
2018-02-08	0	0.860	0.850	0.860	0.680	0.870	38,715,000	30,986,750	0.8004	0.215	0.213	0.215	0.170	0.218	154,860,000	0.2001	22.86%
2018-02-07	0	0.700	0.700	0.710	0.690	0.750	24,675,000	17,657,700	0.7156	0.175	0.175	0.177	0.172	0.188	98,700,000	0.1789	1.45%
2018-02-06	0	0.690	0.690	0.700	0.570	0.730	19,080,000	12,850,350	0.6735	0.172	0.172	0.175	0.142	0.183	76,320,000	0.1684	9.52%
2018-02-05	0	0.630	0.620	0.630	0.600	0.640	1,915,000	1,204,800	0.6291	0.157	0.155	0.157	0.150	0.160	7,660,000	0.1573	-3.08%
2018-02-02	0	0.650	0.640	0.650	0.640	0.700	10,715,000	7,184,800	0.6705	0.162	0.160	0.162	0.160	0.175	42,860,000	0.1676	1.56%
2018-02-01	0	0.640	0.630	0.650	0.610	0.640	2,700,000	1,703,500	0.6309	0.160	0.157	0.162	0.153	0.160	10,800,000	0.1577	1.59%
2018-01-31	0	0.630	0.630	0.640	0.570	0.680	11,270,000	7,296,550	0.6474	0.157	0.157	0.160	0.142	0.170	45,080,000	0.1619	5.00%
2018-01-30	0	0.600	0.590	0.600	0.560	0.680	12,425,000	7,815,350	0.6290	0.150	0.147	0.150	0.140	0.170	49,700,000	0.1573	0.00%
2018-01-29	0	0.600	0.590	0.610	0.530	0.630	33,300,000	19,543,550	0.5869	0.150	0.147	0.153	0.132	0.157	133,200,000	0.1467	11.11%
2018-01-26	0	0.540	0.540	0.550	0.530	0.560	2,650,000	1,435,050	0.5415	0.135	0.135	0.138	0.132	0.140	10,600,000	0.1354	0.00%
2018-01-25	0	0.540	0.540	0.550	0.530	0.540	2,555,000	1,372,800	0.5373	0.135	0.135	0.138	0.132	0.135	10,220,000	0.1343	0.00%
2018-01-24	0	0.540	0.540	0.550	0.530	0.550	1,650,000	893,150	0.5413	0.135	0.135	0.138	0.132	0.138	6,600,000	0.1353	-1.82%
2018-01-23	0	0.550	0.540	0.550	0.540	0.580	5,115,000	2,819,750	0.5513	0.138	0.135	0.138	0.135	0.145	20,460,000	0.1378	0.00%
2018-01-22	0	0.550	0.550	0.560	0.530	0.590	16,995,000	9,458,900	0.5566	0.138	0.138	0.140	0.132	0.147	67,980,000	0.1391	-6.78%
2018-01-19	0	0.590	0.580	0.590	0.580	0.590	965,000	562,750	0.5832	0.147	0.145	0.147	0.145	0.147	3,860,000	0.1458	0.00%
2018-01-18	0	0.590	0.580	0.590	0.580	0.600	2,610,000	1,532,200	0.5870	0.147	0.145	0.147	0.145	0.150	10,440,000	0.1468	3.51%
2018-01-17	0	0.570	0.570	0.580	0.570	0.600	3,225,000	1,869,900	0.5798	0.142	0.142	0.145	0.142	0.150	12,900,000	0.1450	-3.39%
2018-01-16	0	0.590	0.580	0.590	0.570	0.600	4,055,000	2,362,900	0.5827	0.147	0.145	0.147	0.142	0.150	16,220,000	0.1457	0.00%
2018-01-15	0	0.590	0.590	0.600	0.560	0.600	10,750,000	6,374,800	0.5930	0.147	0.147	0.150	0.140	0.150	43,000,000	0.1483	-1.67%
2018-01-12	0	0.600	0.590	0.600	0.580	0.620	5,095,000	3,051,700	0.5990	0.150	0.147	0.150	0.145	0.155	20,380,000	0.1497	0.00%
2018-01-11	0	0.600	0.600	0.610	0.600	0.620	3,720,000	2,249,850	0.6048	0.150	0.150	0.153	0.150	0.155	14,880,000	0.1512	-3.23%
2018-01-10	0	0.620	0.610	0.620	0.610	0.630	2,040,000	1,265,550	0.6204	0.155	0.153	0.155	0.153	0.157	8,160,000	0.1551	1.64%
2018-01-09	0	0.610	0.610	0.620	0.600	0.620	1,807,000	1,106,370	0.6123	0.153	0.153	0.155	0.150	0.155	7,228,000	0.1531	0.00%
2018-01-08	0	0.610	0.610	0.620	0.600	0.620	3,430,000	2,094,150	0.6105	0.153	0.153	0.155	0.150	0.155	13,720,000	0.1526	-1.61%
2018-01-05	0	0.620	0.620	0.630	0.610	0.620	1,810,000	1,119,200	0.6183	0.155	0.155	0.157	0.153	0.155	7,240,000	0.1546	0.00%
2018-01-04	0	0.620	0.620	0.630	0.610	0.630	1,460,000	903,100	0.6186	0.155	0.155	0.157	0.153	0.157	5,840,000	0.1546	0.00%
2018-01-03	0	0.620	0.620	0.630	0.620	0.650	805,000	508,250	0.6314	0.155	0.155	0.157	0.155	0.162	3,220,000	0.1578	-3.12%
2018-01-02	0	0.640	0.630	0.640	0.610	0.650	3,270,000	2,057,350	0.6292	0.160	0.157	0.160	0.153	0.162	13,080,000	0.1573	3.23%
2017-12-29	0	0.620	0.620	0.630	0.620	0.630	985,000	611,150	0.6205	0.155	0.155	0.157	0.155	0.157	3,940,000	0.1551	-1.59%
2017-12-28	0	0.630	0.620	0.630	0.620	0.630	2,395,000	1,493,650	0.6237	0.157	0.155	0.157	0.155	0.157	9,580,000	0.1559	0.00%
2017-12-27	0	0.630	0.620	0.630	0.620	0.640	2,505,000	1,563,850	0.6243	0.157	0.155	0.157	0.155	0.160	10,020,000	0.1561	-1.56%
2017-12-22	0	0.640	0.630	0.640	0.620	0.640	5,230,000	3,285,300	0.6282	0.160	0.157	0.160	0.155	0.160	20,920,000	0.1570	0.00%
2017-12-21	0	0.640	0.620	0.640	0.610	0.640	4,055,000	2,545,900	0.6278	0.160	0.155	0.160	0.153	0.160	16,220,000	0.1570	1.59%
2017-12-20	0	0.630	0.610	0.630	0.620	0.650	3,550,000	2,265,150	0.6381	0.157	0.153	0.157	0.155	0.162	14,200,000	0.1595	-3.08%
2017-12-19	0	0.650	0.640	0.650	0.640	0.670	2,840,000	1,854,450	0.6530	0.162	0.160	0.162	0.160	0.168	11,360,000	0.1632	-2.99%
2017-12-18	0	0.670	0.660	0.670	0.640	0.680	2,885,000	1,890,700	0.6554	0.168	0.165	0.168	0.160	0.170	11,540,000	0.1638	-1.47%
2017-12-15	0	0.680	0.670	0.680	0.670	0.710	5,315,000	3,670,000	0.6905	0.170	0.168	0.170	0.168	0.177	21,260,000	0.1726	-1.45%
2017-12-14	0	0.690	0.690	0.700	0.650	0.720	19,505,000	13,476,700	0.6909	0.172	0.172	0.175	0.162	0.180	78,020,000	0.1727	7.81%
2017-12-13	0	0.640	0.630	0.640	0.640	0.660	5,120,000	3,285,900	0.6418	0.160	0.157	0.160	0.160	0.165	20,480,000	0.1604	-1.54%
2017-12-12	0	0.650	0.650	0.660	0.650	0.680	5,350,000	3,599,950	0.6729	0.162	0.162	0.165	0.162	0.170	21,400,000	0.1682	-2.99%
2017-12-11	0	0.670	0.660	0.670	0.630	0.680	7,120,000	4,717,450	0.6626	0.168	0.165	0.168	0.157	0.170	28,480,000	0.1656	4.69%
2017-12-08	0	0.640	0.630	0.640	0.610	0.660	3,415,000	2,184,800	0.6398	0.160	0.157	0.160	0.153	0.165	13,660,000	0.1599	3.23%
2017-12-07	0	0.620	0.610	0.620	0.600	0.620	2,125,000	1,291,550	0.6078	0.155	0.153	0.155	0.150	0.155	8,500,000	0.1519	1.64%
2017-12-06	0	0.610	0.610	0.620	0.590	0.620	6,305,000	3,824,800	0.6066	0.153	0.153	0.155	0.147	0.155	25,220,000	0.1517	-3.17%
2017-12-05	0	0.630	0.620	0.630	0.620	0.640	3,070,000	1,933,250	0.6297	0.157	0.155	0.157	0.155	0.160	12,280,000	0.1574	-3.08%
2017-12-04	0	0.650	0.650	0.660	0.640	0.660	1,910,000	1,242,100	0.6503	0.162	0.162	0.165	0.160	0.165	7,640,000	0.1626	0.00%
2017-12-01	0	0.650	0.640	0.650	0.640	0.670	7,000,000	4,609,550	0.6585	0.162	0.160	0.162	0.160	0.168	28,000,000	0.1646	3.17%
2017-11-30	0	0.630	0.630	0.640	0.610	0.670	11,020,000	7,114,150	0.6456	0.157	0.157	0.160	0.153	0.168	44,080,000	0.1614	1.61%
2017-11-29	0	0.620	0.610	0.620	0.600	0.620	1,810,000	1,099,100	0.6072	0.155	0.153	0.155	0.150	0.155	7,240,000	0.1518	1.64%
2017-11-28	0	0.610	0.600	0.610	0.600	0.620	3,000,000	1,834,750	0.6116	0.153	0.150	0.153	0.150	0.155	12,000,000	0.1529	-1.61%
2017-11-27	0	0.620	0.610	0.620	0.600	0.630	3,510,000	2,147,100	0.6117	0.155	0.153	0.155	0.150	0.157	14,040,000	0.1529	0.00%
2017-11-24	0	0.620	0.610	0.620	0.580	0.710	36,415,000	23,316,100	0.6403	0.155	0.153	0.155	0.145	0.177	145,660,000	0.1601	-4.62%
2017-11-23	0	0.650	0.640	0.650	0.610	0.680	16,215,000	10,480,350	0.6463	0.162	0.160	0.162	0.153	0.170	64,860,000	0.1616	6.56%
2017-11-22	0	0.610	0.600	0.620	0.590	0.640	6,400,000	3,912,600	0.6113	0.153	0.150	0.155	0.147	0.160	25,600,000	0.1528	0.00%
2017-11-21	0	0.610	0.600	0.620	0.590	0.620	4,630,000	2,794,800	0.6036	0.153	0.150	0.155	0.147	0.155	18,520,000	0.1509	-1.61%
2017-11-20	0	0.620	0.630	0.640	0.610	0.640	4,185,000	2,610,400	0.6238	0.155	0.157	0.160	0.153	0.160	16,740,000	0.1559	1.64%
2017-11-17	0	0.610	0.610	0.620	0.600	0.650	5,795,000	3,654,200	0.6306	0.153	0.153	0.155	0.150	0.162	23,180,000	0.1576	-3.17%
2017-11-16	0	0.630	0.630	0.640	0.540	0.640	30,830,000	18,135,600	0.5882	0.157	0.157	0.160	0.135	0.160	123,320,000	0.1471	5.00%
2017-11-15	0	0.600	0.600	0.610	0.600	0.620	2,685,000	1,625,000	0.6052	0.150	0.150	0.153	0.150	0.155	10,740,000	0.1513	-3.23%
2017-11-14	0	0.620	0.620	0.630	0.590	0.640	26,545,000	16,108,150	0.6068	0.155	0.155	0.157	0.147	0.160	106,180,000	0.1517	-3.12%
2017-11-13	0	0.640	0.630	0.640	0.610	0.720	24,605,000	15,935,350	0.6476	0.160	0.157	0.160	0.153	0.180	98,420,000	0.1619	-8.57%
2017-11-10	0	0.700	0.700	0.710	0.640	0.740	32,265,000	22,391,800	0.6940	0.175	0.175	0.177	0.160	0.185	129,060,000	0.1735	4.48%
2017-11-09	0	0.670	0.670	0.680	0.660	0.830	57,755,000	42,520,350	0.7362	0.168	0.168	0.170	0.165	0.207	231,020,000	0.1841	-12.99%
2017-11-08	0	0.770	0.760	0.770	0.670	0.780	51,660,000	38,097,850	0.7375	0.192	0.190	0.192	0.168	0.195	206,640,000	0.1844	11.59%
2017-11-07	0	0.690	0.680	0.690	0.670	0.740	30,370,000	21,182,450	0.6975	0.172	0.170	0.172	0.168	0.185	121,480,000	0.1744	-2.82%
2017-11-06	0	0.710	0.700	0.710	0.630	0.730	61,260,000	41,940,550	0.6846	0.177	0.175	0.177	0.157	0.183	245,040,000	0.1712	12.70%
2017-11-03	0	0.630	0.620	0.630	0.570	0.640	31,765,000	19,604,000	0.6172	0.157	0.155	0.157	0.142	0.160	127,060,000	0.1543	10.53%
2017-11-02	0	0.570	0.560	0.570	0.550	0.590	5,535,000	3,163,450	0.5715	0.142	0.140	0.142	0.138	0.147	22,140,000	0.1429	1.79%
2017-11-01	0	0.560	0.550	0.560	0.550	0.600	5,545,000	3,128,550	0.5642	0.140	0.138	0.140	0.138	0.150	22,180,000	0.1411	-5.08%
2017-10-31	0	0.590	0.580	0.590	0.530	0.610	13,610,000	7,786,550	0.5721	0.147	0.145	0.147	0.132	0.153	54,440,000	0.1430	7.27%
2017-10-30	0	0.550	0.540	0.550	0.540	0.590	9,680,000	5,409,650	0.5588	0.138	0.135	0.138	0.135	0.147	38,720,000	0.1397	-6.78%
2017-10-27	0	0.590	0.580	0.590	0.570	0.660	44,910,000	27,799,600	0.6190	0.147	0.145	0.147	0.142	0.165	179,640,000	0.1548	-3.28%
2017-10-26	0	0.610	0.600	0.610	0.520	0.620	71,895,000	41,432,150	0.5763	0.153	0.150	0.153	0.130	0.155	287,580,000	0.1441	17.31%
2017-10-25	0	0.520	0.520	0.530	0.520	0.540	7,185,000	3,797,250	0.5285	0.130	0.130	0.132	0.130	0.135	28,740,000	0.1321	0.00%
2017-10-24	0	0.520	0.510	0.520	0.510	0.540	16,080,000	8,371,850	0.5206	0.130	0.127	0.130	0.127	0.135	64,320,000	0.1302	-3.70%
2017-10-23	0	0.540	0.530	0.540	0.495	0.540	29,960,000	15,466,725	0.5162	0.135	0.132	0.135	0.124	0.135	119,840,000	0.1291	5.88%
2017-10-20	0	0.510	0.510	0.520	0.510	0.540	11,850,000	6,206,900	0.5238	0.127	0.127	0.130	0.127	0.135	47,400,000	0.1309	0.00%
2017-10-19	0	0.510	0.510	0.520	0.510	0.550	13,160,000	6,953,900	0.5284	0.127	0.127	0.130	0.127	0.138	52,640,000	0.1321	-5.56%
2017-10-18	0	0.540	0.530	0.540	0.500	0.560	48,745,000	25,963,900	0.5326	0.135	0.132	0.135	0.125	0.140	194,980,000	0.1332	-1.82%
2017-10-17	0	0.550	0.540	0.550	0.530	0.610	320,870,000	180,116,800	0.5613	0.138	0.135	0.138	0.132	0.153	1,283,480,000	0.1403

---

Webb-site Database - Powered By Linux Group

Back to top

---