Prices and Webb-site Total Returns

HKE Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01726	2018-04-18			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	1.300	1.250	1.300	-	-	0	0	-	1.300	1.250	1.300	-	-	0	-	0.00%
2026-02-02	0	1.300	1.230	1.300	1.280	1.300	20,000	25,800	1.2900	1.300	1.230	1.300	1.280	1.300	20,000	1.2900	0.78%
2026-01-30	0	1.290	1.230	1.290	1.270	1.300	80,000	102,700	1.2838	1.290	1.230	1.290	1.270	1.300	80,000	1.2838	-3.01%
2026-01-29	0	1.330	1.270	1.330	1.300	1.330	70,000	91,400	1.3057	1.330	1.270	1.330	1.300	1.330	70,000	1.3057	0.00%
2026-01-28	0	1.330	1.250	1.330	-	-	0	0	-	1.330	1.250	1.330	-	-	0	-	-1.48%
2026-01-27	0	1.350	1.250	1.360	-	-	0	0	-	1.350	1.250	1.360	-	-	0	-	0.00%
2026-01-26	0	1.350	1.260	1.350	1.350	1.360	90,000	122,000	1.3556	1.350	1.260	1.350	1.350	1.360	90,000	1.3556	0.00%
2026-01-23	0	1.350	1.250	1.430	1.220	1.350	785,000	999,050	1.2727	1.350	1.250	1.430	1.220	1.350	785,000	1.2727	3.85%
2026-01-22	0	1.300	1.250	1.310	1.250	1.350	230,000	296,300	1.2883	1.300	1.250	1.310	1.250	1.350	230,000	1.2883	-0.76%
2026-01-21	0	1.310	1.270	1.310	1.270	1.330	155,000	201,700	1.3013	1.310	1.270	1.310	1.270	1.330	155,000	1.3013	-2.24%
2026-01-20	0	1.340	1.280	1.340	1.300	1.380	435,000	572,200	1.3154	1.340	1.280	1.340	1.300	1.380	435,000	1.3154	-2.90%
2026-01-19	0	1.380	1.330	1.380	1.310	1.400	215,000	294,300	1.3688	1.380	1.330	1.380	1.310	1.400	215,000	1.3688	2.22%
2026-01-16	0	1.350	1.330	1.360	1.320	1.380	45,000	60,450	1.3433	1.350	1.330	1.360	1.320	1.380	45,000	1.3433	-0.74%
2026-01-15	0	1.360	1.330	1.360	1.360	1.390	80,000	109,600	1.3700	1.360	1.330	1.360	1.360	1.390	80,000	1.3700	-2.86%
2026-01-14	0	1.400	1.330	1.400	1.360	1.400	35,000	48,700	1.3914	1.400	1.330	1.400	1.360	1.400	35,000	1.3914	0.00%
2026-01-13	0	1.400	1.360	1.400	1.390	1.400	110,000	153,150	1.3923	1.400	1.360	1.400	1.390	1.400	110,000	1.3923	-2.78%
2026-01-09	0	1.440	1.400	1.450	1.400	1.460	85,000	120,500	1.4176	1.440	1.400	1.450	1.400	1.460	85,000	1.4176	-1.37%
2026-01-08	0	1.460	1.400	1.460	1.390	1.460	25,000	36,100	1.4440	1.460	1.400	1.460	1.390	1.460	25,000	1.4440	2.10%
2026-01-07	0	1.430	1.390	1.450	-	-	0	0	-	1.430	1.390	1.450	-	-	0	-	0.00%
2026-01-06	0	1.430	1.350	1.430	1.430	1.430	15,000	21,000	1.4000	1.430	1.350	1.430	1.430	1.430	15,000	1.4000	-1.38%
2026-01-05	0	1.450	1.380	1.450	-	-	0	0	-	1.450	1.380	1.450	-	-	0	-	0.00%
2025-12-31	0	1.450	1.390	1.450	-	-	0	0	-	1.450	1.390	1.450	-	-	0	-	0.00%
2025-12-30	0	1.450	1.420	1.450	1.390	1.450	20,000	28,600	1.4300	1.450	1.420	1.450	1.390	1.450	20,000	1.4300	-0.68%
2025-12-29	0	1.460	1.420	1.460	1.370	1.460	920,000	1,337,000	1.4533	1.460	1.420	1.460	1.370	1.460	920,000	1.4533	-0.68%
2025-12-24	0	1.470	1.390	1.480	1.470	1.470	550,000	808,500	1.4700	1.470	1.390	1.480	1.470	1.470	550,000	1.4700	-0.68%
2025-12-23	0	1.480	1.380	1.480	1.450	1.490	45,000	65,750	1.4611	1.480	1.380	1.480	1.450	1.490	45,000	1.4611	0.68%
2025-12-22	0	1.470	1.390	1.480	1.470	1.470	50,000	73,500	1.4700	1.470	1.390	1.480	1.470	1.470	50,000	1.4700	0.68%
2025-12-19	0	1.460	1.410	1.460	1.470	1.470	50,000	73,500	1.4700	1.460	1.410	1.460	1.470	1.470	50,000	1.4700	-1.35%
2025-12-18	0	1.480	1.430	1.480	1.470	1.480	205,000	301,400	1.4702	1.480	1.430	1.480	1.470	1.480	205,000	1.4702	-0.67%
2025-12-17	0	1.490	1.450	1.490	1.420	1.490	350,000	515,050	1.4716	1.490	1.450	1.490	1.420	1.490	350,000	1.4716	4.93%
2025-12-16	0	1.420	1.380	1.430	1.400	1.430	115,000	161,750	1.4065	1.420	1.380	1.430	1.400	1.430	115,000	1.4065	1.43%
2025-12-15	0	1.400	1.370	1.400	-	-	0	0	-	1.400	1.370	1.400	-	-	0	-	-2.10%
2025-12-12	0	1.430	1.390	1.430	1.390	1.440	135,000	192,150	1.4233	1.430	1.390	1.430	1.390	1.440	135,000	1.4233	-2.72%
2025-12-11	0	1.470	1.400	1.470	1.410	1.470	125,000	181,950	1.4556	1.470	1.400	1.470	1.410	1.470	125,000	1.4556	-0.68%
2025-12-10	0	1.480	1.400	1.480	1.420	1.480	240,000	346,950	1.4456	1.480	1.400	1.480	1.420	1.480	240,000	1.4456	3.50%
2025-12-09	0	1.430	1.350	1.430	1.330	1.430	150,000	211,550	1.4103	1.430	1.350	1.430	1.330	1.430	150,000	1.4103	1.42%
2025-12-08	0	1.410	1.360	1.400	1.350	1.500	905,000	1,280,250	1.4146	1.410	1.360	1.400	1.350	1.500	905,000	1.4146	-6.00%
2025-12-05	0	1.500	1.480	1.500	1.480	1.500	15,000	22,350	1.4900	1.500	1.480	1.500	1.480	1.500	15,000	1.4900	0.00%
2025-12-04	0	1.500	1.480	1.540	1.460	1.550	190,000	290,250	1.5276	1.500	1.480	1.540	1.460	1.550	190,000	1.5276	0.00%
2025-12-03	0	1.500	1.450	1.500	1.500	1.500	115,000	172,500	1.5000	1.500	1.450	1.500	1.500	1.500	115,000	1.5000	0.00%
2025-12-02	0	1.500	1.480	1.500	1.480	1.520	100,000	149,800	1.4980	1.500	1.480	1.500	1.480	1.520	100,000	1.4980	-1.32%
2025-12-01	0	1.520	1.480	1.530	1.480	1.520	35,000	52,350	1.4957	1.520	1.480	1.530	1.480	1.520	35,000	1.4957	0.00%
2025-11-28	0	1.520	1.490	1.530	1.480	1.520	75,000	112,650	1.5020	1.520	1.490	1.530	1.480	1.520	75,000	1.5020	0.00%
2025-11-27	0	1.520	1.480	1.530	1.470	1.530	100,000	150,300	1.5030	1.520	1.480	1.530	1.470	1.530	100,000	1.5030	0.00%
2025-11-26	0	1.520	1.480	1.530	1.490	1.520	30,000	45,050	1.5017	1.520	1.480	1.530	1.490	1.520	30,000	1.5017	0.66%
2025-11-25	0	1.510	1.460	1.510	1.480	1.530	100,000	150,500	1.5050	1.510	1.460	1.510	1.480	1.530	100,000	1.5050	-0.66%
2025-11-24	0	1.520	1.500	1.530	1.500	1.520	55,000	83,500	1.5182	1.520	1.500	1.530	1.500	1.520	55,000	1.5182	0.00%
2025-11-21	0	1.520	1.490	1.500	1.500	1.540	65,000	98,050	1.5085	1.520	1.490	1.500	1.500	1.540	65,000	1.5085	-1.94%
2025-11-20	0	1.550	1.500	1.550	1.460	1.550	240,000	363,250	1.5135	1.550	1.500	1.550	1.460	1.550	240,000	1.5135	0.00%
2025-11-19	0	1.550	1.520	1.550	1.490	1.570	205,000	312,300	1.5234	1.550	1.520	1.550	1.490	1.570	205,000	1.5234	3.33%
2025-11-18	0	1.500	1.500	1.550	1.490	1.570	215,000	332,300	1.5456	1.500	1.500	1.550	1.490	1.570	215,000	1.5456	-3.85%
2025-11-17	0	1.560	1.480	1.560	1.490	1.560	185,000	278,450	1.5051	1.560	1.480	1.560	1.490	1.560	185,000	1.5051	1.30%
2025-11-14	0	1.540	1.490	1.540	1.470	1.540	235,000	352,400	1.4996	1.540	1.490	1.540	1.470	1.540	235,000	1.4996	0.65%
2025-11-13	0	1.530	1.490	1.530	1.460	1.560	225,000	344,600	1.5316	1.530	1.490	1.530	1.460	1.560	225,000	1.5316	0.66%
2025-11-12	0	1.520	1.520	1.570	1.520	1.600	365,000	574,950	1.5752	1.520	1.520	1.570	1.520	1.600	365,000	1.5752	-2.56%
2025-11-11	0	1.560	1.500	1.570	1.450	1.570	530,000	801,650	1.5125	1.560	1.500	1.570	1.450	1.570	530,000	1.5125	-2.50%
2025-11-10	0	1.600	1.520	1.610	1.480	1.610	150,000	231,300	1.5420	1.600	1.520	1.610	1.480	1.610	150,000	1.5420	2.56%
2025-11-07	0	1.560	1.540	1.560	1.530	1.640	700,000	1,108,800	1.5840	1.560	1.540	1.560	1.530	1.640	700,000	1.5840	-1.89%
2025-11-06	0	1.590	1.580	1.600	1.520	1.640	950,000	1,500,950	1.5799	1.590	1.580	1.600	1.520	1.640	950,000	1.5799	2.58%
2025-11-05	0	1.550	1.500	1.550	1.460	1.550	965,000	1,451,600	1.5042	1.550	1.500	1.550	1.460	1.550	965,000	1.5042	3.33%
2025-11-04	0	1.500	1.440	1.560	1.390	1.500	485,000	708,200	1.4602	1.500	1.440	1.560	1.390	1.500	485,000	1.4602	7.91%
2025-11-03	0	1.390	1.300	1.390	1.250	1.400	640,000	846,850	1.3232	1.390	1.300	1.390	1.250	1.400	640,000	1.3232	7.75%
2025-10-31	0	1.290	1.260	1.290	1.220	1.290	380,000	478,850	1.2601	1.290	1.260	1.290	1.220	1.290	380,000	1.2601	2.38%
2025-10-30	0	1.260	1.250	1.280	1.220	1.270	200,000	248,150	1.2408	1.260	1.250	1.280	1.220	1.270	200,000	1.2408	0.80%
2025-10-28	0	1.250	1.240	1.250	1.250	1.250	10,000	12,500	1.2500	1.250	1.240	1.250	1.250	1.250	10,000	1.2500	0.00%
2025-10-27	0	1.250	1.250	1.280	1.250	1.250	15,000	18,750	1.2500	1.250	1.250	1.280	1.250	1.250	15,000	1.2500	-0.79%
2025-10-24	0	1.260	1.250	1.270	1.260	1.280	75,000	95,400	1.2720	1.260	1.250	1.270	1.260	1.280	75,000	1.2720	-0.79%
2025-10-23	0	1.270	1.270	1.290	1.260	1.290	135,000	172,100	1.2748	1.270	1.270	1.290	1.260	1.290	135,000	1.2748	-3.79%
2025-10-22	0	1.320	1.290	1.320	1.290	1.320	95,000	123,950	1.3047	1.320	1.290	1.320	1.290	1.320	95,000	1.3047	-0.75%
2025-10-21	0	1.330	1.330	1.360	1.320	1.370	185,000	249,700	1.3497	1.330	1.330	1.360	1.320	1.370	185,000	1.3497	-1.48%
2025-10-20	0	1.350	1.280	1.350	1.290	1.350	300,000	393,000	1.3100	1.350	1.280	1.350	1.290	1.350	300,000	1.3100	0.00%
2025-10-17	0	1.350	1.320	1.350	1.300	1.360	450,000	597,800	1.3284	1.350	1.320	1.350	1.300	1.360	450,000	1.3284	0.00%
2025-10-16	0	1.350	1.320	1.350	1.300	1.350	440,000	583,750	1.3267	1.350	1.320	1.350	1.300	1.350	440,000	1.3267	1.50%
2025-10-15	0	1.330	1.320	1.370	1.320	1.370	85,000	115,400	1.3576	1.330	1.320	1.370	1.320	1.370	85,000	1.3576	-3.62%
2025-10-14	0	1.380	1.350	1.380	1.350	1.390	175,000	242,350	1.3849	1.380	1.350	1.380	1.350	1.390	175,000	1.3849	0.00%
2025-10-13	0	1.380	1.340	1.380	1.350	1.390	410,000	561,300	1.3690	1.380	1.340	1.380	1.350	1.390	410,000	1.3690	-0.72%
2025-10-10	0	1.390	1.370	1.390	1.350	1.430	185,000	260,600	1.4086	1.390	1.370	1.390	1.350	1.430	185,000	1.4086	-2.11%
2025-10-09	0	1.420	1.340	1.420	1.350	1.420	380,000	525,150	1.3820	1.420	1.340	1.420	1.350	1.420	380,000	1.3820	-0.70%
2025-10-08	0	1.430	1.400	1.440	1.380	1.440	355,000	502,400	1.4152	1.430	1.400	1.440	1.380	1.440	355,000	1.4152	2.14%
2025-10-06	0	1.400	1.350	1.400	1.310	1.400	45,000	61,400	1.3644	1.400	1.350	1.400	1.310	1.400	45,000	1.3644	3.70%
2025-10-03	0	1.350	1.340	1.370	1.280	1.370	200,000	264,400	1.3220	1.350	1.340	1.370	1.280	1.370	200,000	1.3220	1.50%
2025-10-02	0	1.330	1.320	1.370	1.320	1.360	300,000	398,000	1.3267	1.330	1.320	1.370	1.320	1.360	300,000	1.3267	-1.48%
2025-09-30	0	1.350	1.320	1.380	1.340	1.380	20,000	27,150	1.3575	1.350	1.320	1.380	1.340	1.380	20,000	1.3575	0.75%
2025-09-29	0	1.340	1.340	1.360	1.340	1.370	145,000	196,000	1.3517	1.340	1.340	1.360	1.340	1.370	145,000	1.3517	-2.19%
2025-09-26	0	1.370	1.330	1.370	1.330	1.370	195,000	264,600	1.3569	1.370	1.330	1.370	1.330	1.370	195,000	1.3569	0.00%
2025-09-25	0	1.370	1.330	1.370	1.370	1.390	110,000	151,400	1.3764	1.370	1.330	1.370	1.370	1.390	110,000	1.3764	-1.44%
2025-09-24	0	1.390	1.370	1.450	1.390	1.390	5,000	6,950	1.3900	1.390	1.370	1.450	1.390	1.390	5,000	1.3900	0.00%
2025-09-23	0	1.390	1.370	1.400	1.390	1.390	40,000	55,600	1.3900	1.390	1.370	1.400	1.390	1.390	40,000	1.3900	-1.42%
2025-09-22	0	1.410	1.390	1.450	1.370	1.410	220,000	302,400	1.3745	1.410	1.390	1.450	1.370	1.410	220,000	1.3745	-0.70%
2025-09-19	0	1.420	1.380	1.460	1.410	1.420	1,100,000	1,557,000	1.4155	1.420	1.380	1.460	1.410	1.420	1,100,000	1.4155	-0.70%
2025-09-18	0	1.430	1.400	1.430	1.390	1.430	355,000	502,350	1.4151	1.430	1.400	1.430	1.390	1.430	355,000	1.4151	0.00%
2025-09-17	0	1.430	1.430	1.480	1.430	1.470	15,000	21,850	1.4567	1.430	1.430	1.480	1.430	1.470	15,000	1.4567	-3.38%
2025-09-16	0	1.480	1.450	1.480	1.480	1.480	1,100,000	1,628,000	1.4800	1.480	1.450	1.480	1.480	1.480	1,100,000	1.4800	1.37%
2025-09-15	0	1.460	1.430	1.470	1.330	1.470	400,000	572,450	1.4311	1.460	1.430	1.470	1.330	1.470	400,000	1.4311	0.69%
2025-09-12	0	1.450	1.450	1.490	1.450	1.450	370,000	536,500	1.4500	1.450	1.450	1.490	1.450	1.450	370,000	1.4500	0.00%
2025-09-11	0	1.450	1.450	1.460	1.400	1.460	2,455,000	3,523,100	1.4351	1.450	1.450	1.460	1.400	1.460	2,455,000	1.4351	0.69%
2025-09-10	0	1.440	1.440	1.480	1.430	1.480	470,000	690,500	1.4691	1.440	1.440	1.480	1.430	1.480	470,000	1.4691	-2.70%
2025-09-09	0	1.480	1.470	1.500	1.480	1.510	340,000	506,200	1.4888	1.480	1.470	1.500	1.480	1.510	340,000	1.4888	0.00%
2025-09-08	0	1.480	1.480	1.500	1.480	1.540	1,890,000	2,857,800	1.5121	1.480	1.480	1.500	1.480	1.540	1,890,000	1.5121	-1.33%
2025-09-05	0	1.500	1.490	1.540	1.490	1.550	255,000	391,250	1.5343	1.500	1.490	1.540	1.490	1.550	255,000	1.5343	-1.96%
2025-09-04	0	1.530	1.510	1.530	1.490	1.560	715,000	1,089,000	1.5231	1.530	1.510	1.530	1.490	1.560	715,000	1.5231	1.32%
2025-09-03	0	1.510	1.470	1.520	1.470	1.510	340,000	506,700	1.4903	1.510	1.470	1.520	1.470	1.510	340,000	1.4903	2.03%
2025-09-02	0	1.480	1.440	1.460	1.440	1.480	275,000	402,050	1.4620	1.480	1.440	1.460	1.440	1.480	275,000	1.4620	0.00%
2025-09-01	0	1.480	1.460	1.480	1.460	1.500	320,000	475,100	1.4847	1.480	1.460	1.480	1.460	1.500	320,000	1.4847	-1.99%
2025-08-29	0	1.510	1.510	1.530	1.490	1.540	300,000	454,150	1.5138	1.510	1.510	1.530	1.490	1.540	300,000	1.5138	-2.58%
2025-08-28	0	1.550	1.510	1.560	1.550	1.550	15,000	23,250	1.5500	1.550	1.510	1.560	1.550	1.550	15,000	1.5500	-0.64%
2025-08-27	0	1.560	1.520	1.560	1.500	1.560	570,000	869,200	1.5249	1.560	1.520	1.560	1.500	1.560	570,000	1.5249	1.30%
2025-08-26	0	1.540	1.530	1.580	1.540	1.600	230,000	362,500	1.5761	1.540	1.530	1.580	1.540	1.600	230,000	1.5761	-1.28%
2025-08-25	0	1.560	1.550	1.590	1.560	1.580	365,000	572,800	1.5693	1.560	1.550	1.590	1.560	1.580	365,000	1.5693	-1.27%
2025-08-22	0	1.580	1.550	1.590	1.540	1.580	480,000	750,000	1.5625	1.580	1.550	1.590	1.540	1.580	480,000	1.5625	0.64%
2025-08-21	0	1.570	1.550	1.570	1.530	1.590	530,000	825,200	1.5570	1.570	1.550	1.570	1.530	1.590	530,000	1.5570	1.95%
2025-08-20	0	1.540	1.500	1.520	1.500	1.580	980,000	1,516,250	1.5472	1.540	1.500	1.520	1.500	1.580	980,000	1.5472	-1.91%
2025-08-19	0	1.570	1.540	1.590	1.540	1.580	345,000	536,850	1.5561	1.570	1.540	1.590	1.540	1.580	345,000	1.5561	1.29%
2025-08-18	0	1.550	1.550	1.580	1.550	1.590	45,000	70,200	1.5600	1.550	1.550	1.580	1.550	1.590	45,000	1.5600	-1.90%
2025-08-15	0	1.580	1.550	1.580	1.550	1.590	225,000	352,950	1.5687	1.580	1.550	1.580	1.550	1.590	225,000	1.5687	0.64%
2025-08-14	0	1.570	1.550	1.570	1.510	1.630	360,000	571,700	1.5881	1.570	1.550	1.570	1.510	1.630	360,000	1.5881	1.29%
2025-08-13	0	1.550	1.530	1.550	1.540	1.580	315,000	492,200	1.5625	1.550	1.530	1.550	1.540	1.580	315,000	1.5625	-1.27%
2025-08-12	0	1.570	1.540	1.570	1.540	1.630	602,000	956,830	1.5894	1.570	1.540	1.570	1.540	1.630	602,000	1.5894	-3.09%
2025-08-11	0	1.620	1.580	1.620	1.580	1.670	417,000	681,740	1.6349	1.620	1.580	1.620	1.580	1.670	417,000	1.6349	-0.61%
2025-08-08	0	1.630	1.610	1.640	1.580	1.640	455,000	734,050	1.6133	1.630	1.610	1.640	1.580	1.640	455,000	1.6133	0.00%
2025-08-07	0	1.630	1.590	1.630	1.590	1.660	630,000	1,024,900	1.6268	1.630	1.590	1.630	1.590	1.660	630,000	1.6268	-2.40%
2025-08-06	0	1.670	1.650	1.670	1.640	1.700	320,000	538,450	1.6827	1.670	1.650	1.670	1.640	1.700	320,000	1.6827	1.21%
2025-08-05	0	1.650	1.610	1.650	1.560	1.650	855,000	1,370,000	1.6023	1.650	1.610	1.650	1.560	1.650	855,000	1.6023	0.61%
2025-08-04	0	1.640	1.610	1.650	1.610	1.650	225,000	365,950	1.6264	1.640	1.610	1.650	1.610	1.650	225,000	1.6264	-1.80%
2025-08-01	0	1.670	1.620	1.690	1.630	1.670	140,000	229,200	1.6371	1.670	1.620	1.690	1.630	1.670	140,000	1.6371	0.00%
2025-07-31	0	1.670	1.650	1.680	1.640	1.680	380,000	630,350	1.6588	1.670	1.650	1.680	1.640	1.680	380,000	1.6588	-1.18%
2025-07-30	0	1.690	1.630	1.690	1.640	1.700	375,000	625,150	1.6671	1.690	1.630	1.690	1.640	1.700	375,000	1.6671	-0.59%
2025-07-29	0	1.700	1.660	1.700	1.640	1.730	518,184	871,226	1.6813	1.700	1.660	1.700	1.640	1.730	518,184	1.6813	0.00%
2025-07-28	0	1.700	1.690	1.700	1.690	1.710	325,000	552,750	1.7008	1.700	1.690	1.700	1.690	1.710	325,000	1.7008	0.00%
2025-07-25	0	1.700	1.680	1.700	1.680	1.790	815,000	1,395,750	1.7126	1.700	1.680	1.700	1.680	1.790	815,000	1.7126	-2.30%
2025-07-24	0	1.740	1.710	1.740	1.710	1.760	225,000	387,750	1.7233	1.740	1.710	1.740	1.710	1.760	225,000	1.7233	-1.69%
2025-07-23	0	1.770	1.730	1.770	1.730	1.770	130,000	227,500	1.7500	1.770	1.730	1.770	1.730	1.770	130,000	1.7500	0.00%
2025-07-22	0	1.770	1.710	1.770	1.700	1.770	555,000	961,850	1.7331	1.770	1.710	1.770	1.700	1.770	555,000	1.7331	0.00%
2025-07-21	0	1.770	1.740	1.780	1.700	1.780	300,000	518,050	1.7268	1.770	1.740	1.780	1.700	1.780	300,000	1.7268	-0.56%
2025-07-18	0	1.780	1.760	1.790	1.750	1.800	275,000	490,000	1.7818	1.780	1.760	1.790	1.750	1.800	275,000	1.7818	-1.11%
2025-07-17	0	1.800	1.760	1.800	1.710	1.820	715,000	1,264,450	1.7685	1.800	1.760	1.800	1.710	1.820	715,000	1.7685	0.00%
2025-07-16	0	1.800	1.770	1.800	1.770	1.850	1,945,000	3,513,200	1.8063	1.800	1.770	1.800	1.770	1.850	1,945,000	1.8063	-1.10%
2025-07-15	0	1.820	1.800	1.820	1.760	1.880	1,515,000	2,755,450	1.8188	1.820	1.800	1.820	1.760	1.880	1,515,000	1.8188	2.25%
2025-07-14	0	1.780	1.780	1.800	1.720	1.900	1,811,100	3,252,115	1.7957	1.780	1.780	1.800	1.720	1.900	1,811,100	1.7957	3.49%
2025-07-11	0	1.720	1.670	1.780	1.530	1.890	3,950,000	6,621,600	1.6764	1.720	1.670	1.780	1.530	1.890	3,950,000	1.6764	13.91%
2025-07-10	0	1.510	1.460	1.520	1.460	1.590	850,000	1,314,700	1.5467	1.510	1.460	1.520	1.460	1.590	850,000	1.5467	0.00%
2025-07-09	0	1.510	1.470	1.500	1.430	1.520	245,000	369,100	1.5065	1.510	1.470	1.500	1.430	1.520	245,000	1.5065	-1.31%
2025-07-08	0	1.530	1.490	1.540	1.480	1.560	330,000	498,250	1.5098	1.530	1.490	1.540	1.480	1.560	330,000	1.5098	-1.29%
2025-07-07	0	1.550	1.500	1.550	1.480	1.620	925,000	1,428,850	1.5447	1.550	1.500	1.550	1.480	1.620	925,000	1.5447	-3.73%
2025-07-04	0	1.610	1.540	1.610	1.400	1.720	2,250,000	3,521,350	1.5650	1.610	1.540	1.610	1.400	1.720	2,250,000	1.5650	15.00%
2025-07-03	0	1.400	1.380	1.420	1.240	1.430	2,290,000	2,908,600	1.2701	1.400	1.380	1.420	1.240	1.430	2,290,000	1.2701	5.26%
2025-07-02	0	1.330	1.330	1.370	1.330	1.460	1,010,100	1,404,337	1.3903	1.330	1.330	1.370	1.330	1.460	1,010,100	1.3903	-3.62%
2025-06-30	0	1.380	1.370	1.400	1.360	1.460	2,815,000	3,954,000	1.4046	1.380	1.370	1.400	1.360	1.460	2,815,000	1.4046	-2.13%
2025-06-27	0	1.410	1.410	1.460	1.360	1.580	2,520,000	3,671,650	1.4570	1.410	1.410	1.460	1.360	1.580	2,520,000	1.4570	-4.08%
2025-06-26	0	1.470	1.470	1.520	1.460	2.200	7,156,000	12,529,090	1.7509	1.470	1.470	1.520	1.460	2.200	7,156,000	1.7509	-5.16%
2025-06-25	0	1.550	1.500	1.550	1.460	1.740	920,000	1,449,950	1.5760	1.550	1.500	1.550	1.460	1.740	920,000	1.5760	-7.74%
2025-06-24	0	1.680	1.660	1.690	1.640	1.790	1,590,000	2,779,100	1.7479	1.680	1.660	1.690	1.640	1.790	1,590,000	1.7479	-4.00%
2025-06-23	0	1.750	1.720	1.760	1.660	1.880	3,560,000	6,332,050	1.7787	1.750	1.720	1.760	1.660	1.880	3,560,000	1.7787	-4.37%
2025-06-20	0	1.830	1.800	1.840	1.800	1.980	1,225,000	2,301,700	1.8789	1.830	1.800	1.840	1.800	1.980	1,225,000	1.8789	-2.14%
2025-06-19	0	1.870	1.840	1.880	1.750	1.960	3,250,000	6,029,300	1.8552	1.870	1.840	1.880	1.750	1.960	3,250,000	1.8552	-3.61%
2025-06-18	0	1.940	1.890	1.940	1.540	2.370	11,345,000	22,252,750	1.9615	1.940	1.890	1.940	1.540	2.370	11,345,000	1.9615	42.65%
2025-06-17	0	1.360	1.350	1.410	1.320	1.400	1,110,000	1,490,700	1.3430	1.360	1.350	1.410	1.320	1.400	1,110,000	1.3430	2.26%
2025-06-16	0	1.330	1.320	1.330	1.310	1.370	550,000	736,250	1.3386	1.330	1.320	1.330	1.310	1.370	550,000	1.3386	0.00%
2025-06-13	0	1.330	1.320	1.360	1.320	1.370	395,000	531,000	1.3443	1.330	1.320	1.360	1.320	1.370	395,000	1.3443	-2.21%
2025-06-12	0	1.360	1.340	1.360	1.340	1.360	385,000	522,850	1.3581	1.360	1.340	1.360	1.340	1.360	385,000	1.3581	0.74%
2025-06-11	0	1.350	1.340	1.370	1.330	1.370	420,000	566,100	1.3479	1.350	1.340	1.370	1.330	1.370	420,000	1.3479	0.00%
2025-06-10	0	1.350	1.330	1.370	1.330	1.370	330,000	445,750	1.3508	1.350	1.330	1.370	1.330	1.370	330,000	1.3508	0.75%
2025-06-09	0	1.340	1.330	1.370	1.320	1.370	400,000	540,050	1.3501	1.340	1.330	1.370	1.320	1.370	400,000	1.3501	-0.74%
2025-06-06	0	1.350	1.310	1.360	1.300	1.360	385,000	510,450	1.3258	1.350	1.310	1.360	1.300	1.360	385,000	1.3258	1.50%
2025-06-05	0	1.330	1.290	1.330	1.310	1.330	325,000	429,300	1.3209	1.330	1.290	1.330	1.310	1.330	325,000	1.3209	-0.75%
2025-06-04	0	1.340	1.340	1.360	1.320	1.370	325,000	436,800	1.3440	1.340	1.340	1.360	1.320	1.370	325,000	1.3440	0.00%
2025-06-03	0	1.340	1.320	1.350	1.310	1.350	350,000	467,000	1.3343	1.340	1.320	1.350	1.310	1.350	350,000	1.3343	0.00%
2025-06-02	0	1.340	1.310	1.350	1.320	1.340	345,000	459,550	1.3320	1.340	1.310	1.350	1.320	1.340	345,000	1.3320	-0.74%
2025-05-30	0	1.350	1.330	1.350	1.330	1.370	385,000	520,350	1.3516	1.350	1.330	1.350	1.330	1.370	385,000	1.3516	0.00%
2025-05-29	0	1.350	1.330	1.350	1.330	1.370	335,000	450,400	1.3445	1.350	1.330	1.350	1.330	1.370	335,000	1.3445	0.00%
2025-05-28	0	1.350	1.310	1.350	1.310	1.360	295,000	395,500	1.3407	1.350	1.310	1.350	1.310	1.360	295,000	1.3407	-0.74%
2025-05-27	0	1.360	1.330	1.370	1.330	1.380	345,000	470,050	1.3625	1.360	1.330	1.370	1.330	1.380	345,000	1.3625	1.49%
2025-05-26	0	1.340	1.290	1.340	1.300	1.370	310,000	415,200	1.3394	1.340	1.290	1.340	1.300	1.370	310,000	1.3394	-2.19%
2025-05-23	0	1.370	1.340	1.370	1.340	1.400	320,000	439,700	1.3741	1.370	1.340	1.370	1.340	1.400	320,000	1.3741	0.00%
2025-05-22	0	1.370	1.350	1.370	1.360	1.400	305,000	420,750	1.3795	1.370	1.350	1.370	1.360	1.400	305,000	1.3795	0.74%
2025-05-21	0	1.360	1.320	1.370	1.320	1.380	365,000	494,300	1.3542	1.360	1.320	1.370	1.320	1.380	365,000	1.3542	-1.45%
2025-05-20	0	1.380	1.330	1.380	1.360	1.430	350,000	487,450	1.3927	1.380	1.330	1.380	1.360	1.430	350,000	1.3927	-2.82%
2025-05-19	0	1.420	1.370	1.420	1.370	1.420	285,000	396,150	1.3900	1.420	1.370	1.420	1.370	1.420	285,000	1.3900	2.16%
2025-05-16	0	1.390	1.250	1.400	1.370	1.420	305,000	426,000	1.3967	1.390	1.250	1.400	1.370	1.420	305,000	1.3967	0.00%
2025-05-15	0	1.390	1.370	1.420	1.370	1.440	1,130,000	1,612,800	1.4273	1.390	1.370	1.420	1.370	1.440	1,130,000	1.4273	-2.80%
2025-05-14	0	1.430	1.320	1.480	1.360	1.430	345,000	482,500	1.3986	1.430	1.320	1.480	1.360	1.430	345,000	1.3986	1.42%
2025-05-13	0	1.410	1.300	1.450	1.410	1.460	305,000	441,400	1.4472	1.410	1.300	1.450	1.410	1.460	305,000	1.4472	-0.70%
2025-05-12	0	1.420	1.370	1.420	1.350	1.440	1,080,000	1,522,800	1.4100	1.420	1.370	1.420	1.350	1.440	1,080,000	1.4100	2.16%
2025-05-09	0	1.390	1.350	1.390	1.370	1.430	375,000	527,600	1.4069	1.390	1.350	1.390	1.370	1.430	375,000	1.4069	1.46%
2025-05-08	0	1.370	1.330	1.380	1.300	1.370	390,000	517,650	1.3273	1.370	1.330	1.380	1.300	1.370	390,000	1.3273	2.24%
2025-05-07	0	1.340	1.300	1.350	1.310	1.370	800,000	1,093,050	1.3663	1.340	1.300	1.350	1.310	1.370	800,000	1.3663	0.00%
2025-05-06	0	1.340	1.320	1.350	1.340	1.400	740,000	1,033,700	1.3969	1.340	1.320	1.350	1.340	1.400	740,000	1.3969	-1.47%
2025-05-02	0	1.360	1.320	1.370	1.310	1.380	315,000	430,100	1.3654	1.360	1.320	1.370	1.310	1.380	315,000	1.3654	-1.45%
2025-04-30	0	1.380	1.350	1.390	1.360	1.400	320,000	443,900	1.3872	1.380	1.350	1.390	1.360	1.400	320,000	1.3872	-2.13%
2025-04-29	0	1.410	1.370	1.420	1.370	1.440	325,000	461,550	1.4202	1.410	1.370	1.420	1.370	1.440	325,000	1.4202	0.71%
2025-04-28	0	1.400	1.350	1.460	1.330	1.400	370,000	506,500	1.3689	1.400	1.350	1.460	1.330	1.400	370,000	1.3689	0.72%
2025-04-25	0	1.390	1.360	1.400	1.370	1.430	355,000	495,150	1.3948	1.390	1.360	1.400	1.370	1.430	355,000	1.3948	-2.11%
2025-04-24	0	1.420	1.370	1.430	1.380	1.450	395,000	558,700	1.4144	1.420	1.370	1.430	1.380	1.450	395,000	1.4144	0.00%
2025-04-23	0	1.420	1.380	1.420	1.380	1.440	430,000	607,900	1.4137	1.420	1.380	1.420	1.380	1.440	430,000	1.4137	-2.07%
2025-04-22	0	1.450	1.400	1.460	1.350	1.450	370,000	524,250	1.4169	1.450	1.400	1.460	1.350	1.450	370,000	1.4169	0.00%
2025-04-17	0	1.450	1.420	1.460	1.420	1.510	360,000	526,050	1.4613	1.450	1.420	1.460	1.420	1.510	360,000	1.4613	0.00%
2025-04-16	0	1.450	1.380	1.450	1.370	1.450	445,000	630,550	1.4170	1.450	1.380	1.450	1.370	1.450	445,000	1.4170	0.69%
2025-04-15	0	1.440	1.410	1.450	1.310	1.450	475,776	660,453	1.3882	1.440	1.410	1.450	1.310	1.450	475,776	1.3882	2.86%
2025-04-14	0	1.400	1.370	1.400	1.380	1.460	445,000	636,000	1.4292	1.400	1.370	1.400	1.380	1.460	445,000	1.4292	-2.78%
2025-04-11	0	1.440	1.400	1.440	1.240	1.440	485,000	660,600	1.3621	1.440	1.400	1.440	1.240	1.440	485,000	1.3621	8.27%
2025-04-10	0	1.330	1.250	1.330	1.200	1.380	460,000	608,300	1.3224	1.330	1.250	1.330	1.200	1.380	460,000	1.3224	-3.62%
2025-04-09	0	1.380	1.350	1.380	1.370	1.440	315,000	441,350	1.4011	1.380	1.350	1.380	1.370	1.440	315,000	1.4011	-1.43%
2025-04-08	0	1.400	1.380	1.400	1.380	1.480	370,000	530,700	1.4343	1.400	1.380	1.400	1.380	1.480	370,000	1.4343	-2.10%
2025-04-07	0	1.430	1.270	1.430	1.360	1.490	445,000	633,350	1.4233	1.430	1.270	1.430	1.360	1.490	445,000	1.4233	-3.38%
2025-04-03	0	1.480	1.450	1.480	1.450	1.490	345,000	508,200	1.4730	1.480	1.450	1.480	1.450	1.490	345,000	1.4730	0.00%
2025-04-02	0	1.480	1.450	1.480	1.450	1.490	365,000	538,400	1.4751	1.480	1.450	1.480	1.450	1.490	365,000	1.4751	-0.67%
2025-04-01	0	1.490	1.430	1.490	1.440	1.500	355,000	525,000	1.4789	1.490	1.430	1.490	1.440	1.500	355,000	1.4789	-0.67%
2025-03-31	0	1.500	1.480	1.510	1.480	1.560	395,000	593,150	1.5016	1.500	1.480	1.510	1.480	1.560	395,000	1.5016	-3.23%
2025-03-28	0	1.550	1.470	1.570	1.460	1.530	420,000	622,750	1.4827	1.550	1.470	1.570	1.460	1.530	420,000	1.4827	3.33%
2025-03-27	0	1.500	1.470	1.500	1.470	1.500	350,000	520,550	1.4873	1.500	1.470	1.500	1.470	1.500	350,000	1.4873	0.00%
2025-03-26	0	1.500	1.450	1.510	1.450	1.500	355,000	524,700	1.4780	1.500	1.450	1.510	1.450	1.500	355,000	1.4780	0.67%
2025-03-25	0	1.490	1.460	1.510	1.470	1.550	375,000	568,600	1.5163	1.490	1.460	1.510	1.470	1.550	375,000	1.5163	-2.61%
2025-03-24	0	1.530	1.480	1.540	1.490	1.570	340,000	520,300	1.5303	1.530	1.480	1.540	1.490	1.570	340,000	1.5303	0.00%
2025-03-21	0	1.530	1.450	1.530	1.460	1.530	340,000	508,550	1.4957	1.530	1.450	1.530	1.460	1.530	340,000	1.4957	4.08%
2025-03-20	0	1.470	1.450	1.480	1.440	1.480	380,000	554,250	1.4586	1.470	1.450	1.480	1.440	1.480	380,000	1.4586	0.00%
2025-03-19	0	1.470	1.440	1.470	1.440	1.490	335,000	489,200	1.4603	1.470	1.440	1.470	1.440	1.490	335,000	1.4603	-1.34%
2025-03-18	0	1.490	1.420	1.480	1.480	1.520	365,000	547,750	1.5007	1.490	1.420	1.480	1.480	1.520	365,000	1.5007	-1.97%
2025-03-17	0	1.520	1.500	1.530	1.510	1.530	785,000	1,194,050	1.5211	1.520	1.500	1.530	1.510	1.530	785,000	1.5211	-1.30%
2025-03-14	0	1.540	1.520	1.540	1.500	1.550	405,000	622,750	1.5377	1.540	1.520	1.540	1.500	1.550	405,000	1.5377	0.00%
2025-03-13	0	1.540	1.520	1.550	1.520	1.540	390,000	597,600	1.5323	1.540	1.520	1.550	1.520	1.540	390,000	1.5323	-0.65%
2025-03-12	0	1.550	1.530	1.550	1.520	1.570	540,000	832,250	1.5412	1.550	1.530	1.550	1.520	1.570	540,000	1.5412	0.65%
2025-03-11	0	1.540	1.530	1.540	1.520	1.590	410,000	636,550	1.5526	1.540	1.530	1.540	1.520	1.590	410,000	1.5526	-3.75%
2025-03-10	0	1.600	1.560	1.600	1.520	1.600	855,000	1,340,200	1.5675	1.600	1.560	1.600	1.520	1.600	855,000	1.5675	0.63%
2025-03-07	0	1.590	1.540	1.590	1.540	1.610	490,000	770,600	1.5727	1.590	1.540	1.590	1.540	1.610	490,000	1.5727	-1.24%
2025-03-06	0	1.610	1.580	1.610	1.570	1.610	415,000	660,500	1.5916	1.610	1.580	1.610	1.570	1.610	415,000	1.5916	1.90%
2025-03-05	0	1.580	1.560	1.590	1.570	1.660	415,000	674,450	1.6252	1.580	1.560	1.590	1.570	1.660	415,000	1.6252	-1.25%
2025-03-04	0	1.600	1.580	1.600	1.560	1.620	455,000	724,300	1.5919	1.600	1.580	1.600	1.560	1.620	455,000	1.5919	0.63%
2025-03-03	0	1.590	1.530	1.590	1.520	1.690	435,000	698,650	1.6061	1.590	1.530	1.590	1.520	1.690	435,000	1.6061	0.00%
2025-02-28	0	1.590	1.540	1.590	1.530	1.590	445,000	690,600	1.5519	1.590	1.540	1.590	1.530	1.590	445,000	1.5519	1.92%
2025-02-27	0	1.560	1.550	1.590	1.560	1.570	430,000	672,500	1.5640	1.560	1.550	1.590	1.560	1.570	430,000	1.5640	-0.64%
2025-02-26	0	1.570	1.570	1.590	1.540	1.580	415,000	651,250	1.5693	1.570	1.570	1.590	1.540	1.580	415,000	1.5693	-2.48%
2025-02-25	0	1.610	1.560	1.610	1.590	1.610	410,000	656,050	1.6001	1.610	1.560	1.610	1.590	1.610	410,000	1.6001	0.62%
2025-02-24	0	1.600	1.550	1.620	1.540	1.600	430,000	668,750	1.5552	1.600	1.550	1.620	1.540	1.600	430,000	1.5552	0.63%
2025-02-21	0	1.590	1.560	1.590	1.570	1.630	440,000	704,500	1.6011	1.590	1.560	1.590	1.570	1.630	440,000	1.6011	1.27%
2025-02-20	0	1.570	1.550	1.580	1.560	1.600	405,000	637,250	1.5735	1.570	1.550	1.580	1.560	1.600	405,000	1.5735	-1.26%
2025-02-19	0	1.590	1.570	1.590	1.550	1.620	420,000	669,450	1.5939	1.590	1.570	1.590	1.550	1.620	420,000	1.5939	-0.62%
2025-02-18	0	1.600	1.570	1.600	1.560	1.630	405,000	650,500	1.6062	1.600	1.570	1.600	1.560	1.630	405,000	1.6062	-0.62%
2025-02-17	0	1.610	1.580	1.620	1.560	1.620	415,000	658,900	1.5877	1.610	1.580	1.620	1.560	1.620	415,000	1.5877	1.26%
2025-02-14	0	1.590	1.530	1.590	1.540	1.590	225,000	349,500	1.5533	1.590	1.530	1.590	1.540	1.590	225,000	1.5533	0.63%
2025-02-13	0	1.580	1.520	1.580	1.530	1.580	125,000	195,450	1.5636	1.580	1.520	1.580	1.530	1.580	125,000	1.5636	0.00%
2025-02-12	0	1.580	1.530	1.590	1.570	1.590	95,000	149,900	1.5779	1.580	1.530	1.590	1.570	1.590	95,000	1.5779	0.00%
2025-02-11	0	1.580	1.530	1.580	1.510	1.590	352,604	543,215	1.5406	1.580	1.530	1.580	1.510	1.590	352,604	1.5406	0.64%
2025-02-10	0	1.570	1.500	1.580	1.550	1.620	230,000	366,300	1.5926	1.570	1.500	1.580	1.550	1.620	230,000	1.5926	0.64%
2025-02-07	0	1.560	1.530	1.560	1.520	1.630	390,000	618,050	1.5847	1.560	1.530	1.560	1.520	1.630	390,000	1.5847	1.30%
2025-02-06	0	1.540	1.440	1.540	1.470	1.570	290,000	434,200	1.4972	1.540	1.440	1.540	1.470	1.570	290,000	1.4972	3.36%
2025-02-05	0	1.490	1.500	1.510	1.490	1.500	100,000	149,250	1.4925	1.490	1.500	1.510	1.490	1.500	100,000	1.4925	-1.32%
2025-02-04	0	1.510	1.480	1.510	1.510	1.540	210,000	320,550	1.5264	1.510	1.480	1.510	1.510	1.540	210,000	1.5264	0.00%
2025-02-03	0	1.510	1.470	1.510	1.480	1.520	145,000	216,650	1.4941	1.510	1.470	1.510	1.480	1.520	145,000	1.4941	-1.95%
2025-01-28	0	1.540	1.500	1.550	1.490	1.540	350,000	534,900	1.5283	1.540	1.500	1.550	1.490	1.540	350,000	1.5283	1.99%
2025-01-27	0	1.510	1.490	1.510	1.470	1.510	210,000	312,400	1.4876	1.510	1.490	1.510	1.470	1.510	210,000	1.4876	-2.58%
2025-01-24	0	1.550	1.520	1.550	1.500	1.560	215,000	328,750	1.5291	1.550	1.520	1.550	1.500	1.560	215,000	1.5291	4.03%
2025-01-23	0	1.490	1.480	1.560	1.490	1.590	180,000	277,200	1.5400	1.490	1.480	1.560	1.490	1.590	180,000	1.5400	-0.67%
2025-01-22	0	1.500	1.440	1.500	1.390	1.500	55,000	81,600	1.4836	1.500	1.440	1.500	1.390	1.500	55,000	1.4836	0.00%
2025-01-21	0	1.500	1.390	1.500	-	-	0	0	-	1.500	1.390	1.500	-	-	0	-	-1.96%
2025-01-20	0	1.530	1.430	1.540	1.540	1.540	30,000	46,200	1.5400	1.530	1.430	1.540	1.540	1.540	30,000	1.5400	-0.65%
2025-01-17	0	1.540	1.490	1.550	1.500	1.590	110,000	171,500	1.5591	1.540	1.490	1.550	1.500	1.590	110,000	1.5591	-3.14%
2025-01-16	0	1.590	1.510	1.600	1.560	1.590	360,000	571,700	1.5881	1.590	1.510	1.600	1.560	1.590	360,000	1.5881	1.92%
2025-01-15	0	1.560	1.500	1.560	1.500	1.560	100,000	152,300	1.5230	1.560	1.500	1.560	1.500	1.560	100,000	1.5230	1.96%
2025-01-14	0	1.530	1.380	1.530	1.500	1.530	80,000	120,250	1.5031	1.530	1.380	1.530	1.500	1.530	80,000	1.5031	2.00%
2025-01-13	0	1.500	1.490	1.520	1.500	1.530	75,000	113,800	1.5173	1.500	1.490	1.520	1.500	1.530	75,000	1.5173	-2.60%
2025-01-10	0	1.540	1.530	1.590	1.540	1.540	10,000	15,400	1.5400	1.540	1.530	1.590	1.540	1.540	10,000	1.5400	-2.53%
2025-01-09	0	1.580	1.500	1.580	-	-	10,000	15,700	1.5700	1.580	1.500	1.580	-	-	10,000	1.5700	0.00%
2025-01-08	0	1.580	1.510	1.590	-	-	0	0	-	1.580	1.510	1.590	-	-	0	-	0.00%
2025-01-07	0	1.580	1.530	1.580	-	-	0	0	-	1.580	1.530	1.580	-	-	0	-	0.00%
2025-01-06	0	1.580	1.500	1.590	1.520	1.580	185,000	285,450	1.5430	1.580	1.500	1.590	1.520	1.580	185,000	1.5430	5.33%
2025-01-03	0	1.500	1.420	1.500	1.470	1.520	55,000	82,600	1.5018	1.500	1.420	1.500	1.470	1.520	55,000	1.5018	-6.83%
2025-01-02	0	1.610	1.580	1.610	1.590	1.690	60,000	97,600	1.6267	1.610	1.580	1.610	1.590	1.690	60,000	1.6267	-4.73%
2024-12-31	0	1.690	1.670	1.690	1.700	1.700	30,000	51,000	1.7000	1.690	1.670	1.690	1.700	1.700	30,000	1.7000	-0.59%
2024-12-30	0	1.700	1.670	1.700	1.680	1.720	180,000	306,350	1.7019	1.700	1.670	1.700	1.680	1.720	180,000	1.7019	-0.58%
2024-12-27	0	1.710	1.680	1.720	1.680	1.740	265,000	453,850	1.7126	1.710	1.680	1.720	1.680	1.740	265,000	1.7126	0.59%
2024-12-24	0	1.700	1.680	1.730	1.660	1.740	535,000	905,000	1.6916	1.700	1.680	1.730	1.660	1.740	535,000	1.6916	0.00%
2024-12-23	0	1.700	1.670	1.720	1.700	1.730	150,000	258,500	1.7233	1.700	1.670	1.720	1.700	1.730	150,000	1.7233	-1.73%
2024-12-20	0	1.730	1.690	1.730	1.670	1.760	640,000	1,098,500	1.7164	1.730	1.690	1.730	1.670	1.760	640,000	1.7164	2.37%
2024-12-19	0	1.690	1.680	1.710	1.690	1.720	230,000	392,150	1.7050	1.690	1.680	1.710	1.690	1.720	230,000	1.7050	-2.31%
2024-12-18	0	1.730	1.710	1.730	1.700	1.750	410,000	708,750	1.7287	1.730	1.710	1.730	1.700	1.750	410,000	1.7287	0.00%
2024-12-17	0	1.730	1.710	1.740	1.690	1.740	575,000	988,050	1.7183	1.730	1.710	1.740	1.690	1.740	575,000	1.7183	1.17%
2024-12-16	0	1.710	1.710	1.720	1.700	1.740	310,000	531,500	1.7145	1.710	1.710	1.720	1.700	1.740	310,000	1.7145	-1.16%
2024-12-13	0	1.730	1.690	1.740	1.690	1.730	530,000	905,850	1.7092	1.730	1.690	1.740	1.690	1.730	530,000	1.7092	0.58%
2024-12-12	0	1.720	1.670	1.720	1.670	1.770	410,000	720,000	1.7561	1.720	1.670	1.720	1.670	1.770	410,000	1.7561	-2.27%
2024-12-11	0	1.760	1.720	1.760	1.710	1.760	405,000	700,650	1.7300	1.760	1.720	1.760	1.710	1.760	405,000	1.7300	1.73%
2024-12-10	0	1.730	1.700	1.730	1.710	1.740	380,000	653,300	1.7192	1.730	1.700	1.730	1.710	1.740	380,000	1.7192	0.58%
2024-12-09	0	1.720	1.630	1.720	1.610	1.760	405,000	690,250	1.7043	1.720	1.630	1.720	1.610	1.760	405,000	1.7043	0.00%
2024-12-06	0	1.720	1.710	1.750	1.710	1.790	760,000	1,335,900	1.7578	1.720	1.710	1.750	1.710	1.790	760,000	1.7578	-2.82%
2024-12-05	0	1.770	1.740	1.780	1.690	1.790	1,270,000	2,193,250	1.7270	1.770	1.740	1.780	1.690	1.790	1,270,000	1.7270	1.72%
2024-12-04	0	1.740	1.680	1.740	1.650	1.740	970,000	1,638,250	1.6889	1.740	1.680	1.740	1.650	1.740	970,000	1.6889	3.57%
2024-12-03	0	1.680	1.580	1.690	1.580	1.690	280,000	454,800	1.6243	1.680	1.580	1.690	1.580	1.690	280,000	1.6243	1.82%
2024-12-02	0	1.650	1.570	1.650	1.630	1.660	155,000	255,650	1.6494	1.650	1.570	1.650	1.630	1.660	155,000	1.6494	0.00%
2024-11-29	0	1.650	1.550	1.660	1.550	1.690	130,000	212,550	1.6350	1.650	1.550	1.660	1.550	1.690	130,000	1.6350	-1.79%
2024-11-28	0	1.680	1.640	1.680	1.610	1.680	475,000	781,800	1.6459	1.680	1.640	1.680	1.610	1.680	475,000	1.6459	3.07%
2024-11-27	0	1.630	1.590	1.630	1.610	1.630	120,000	195,400	1.6283	1.630	1.590	1.630	1.610	1.630	120,000	1.6283	-0.61%
2024-11-26	0	1.640	1.520	1.640	1.600	1.660	330,000	538,350	1.6314	1.640	1.520	1.640	1.600	1.660	330,000	1.6314	-1.80%
2024-11-25	0	1.670	1.620	1.670	1.630	1.670	285,000	471,400	1.6540	1.670	1.620	1.670	1.630	1.670	285,000	1.6540	0.60%
2024-11-22	0	1.660	1.660	1.670	1.650	1.690	910,000	1,519,000	1.6692	1.660	1.660	1.670	1.650	1.690	910,000	1.6692	-1.78%
2024-11-21	0	1.690	1.680	1.750	1.690	1.760	1,090,000	1,868,650	1.7144	1.690	1.680	1.750	1.690	1.760	1,090,000	1.7144	-2.31%
2024-11-20	0	1.730	1.690	1.730	1.690	1.730	870,000	1,479,950	1.7011	1.730	1.690	1.730	1.690	1.730	870,000	1.7011	-0.57%
2024-11-19	0	1.740	1.720	1.750	1.690	1.750	395,000	681,600	1.7256	1.740	1.720	1.750	1.690	1.750	395,000	1.7256	0.00%
2024-11-18	0	1.740	1.730	1.780	1.670	1.760	685,000	1,165,050	1.7008	1.740	1.730	1.780	1.670	1.760	685,000	1.7008	1.75%
2024-11-15	0	1.710	1.670	1.710	1.670	1.710	230,000	391,050	1.7002	1.710	1.670	1.710	1.670	1.710	230,000	1.7002	1.18%
2024-11-14	0	1.690	1.670	1.690	1.670	1.710	385,000	649,850	1.6879	1.690	1.670	1.690	1.670	1.710	385,000	1.6879	-0.59%
2024-11-13	0	1.700	1.670	1.710	1.690	1.730	540,000	924,250	1.7116	1.700	1.670	1.710	1.690	1.730	540,000	1.7116	-1.73%
2024-11-12	0	1.730	1.710	1.730	1.720	1.780	635,000	1,106,600	1.7427	1.730	1.710	1.730	1.720	1.780	635,000	1.7427	0.00%
2024-11-11	0	1.730	1.720	1.770	1.730	1.800	405,000	723,350	1.7860	1.730	1.720	1.770	1.730	1.800	405,000	1.7860	-2.26%
2024-11-08	0	1.770	1.750	1.780	1.740	1.770	460,000	808,700	1.7580	1.770	1.750	1.780	1.740	1.770	460,000	1.7580	-1.12%
2024-11-07	0	1.790	1.750	1.800	1.720	1.790	430,000	756,750	1.7599	1.790	1.750	1.800	1.720	1.790	430,000	1.7599	2.87%
2024-11-06	0	1.740	1.730	1.760	1.740	1.790	415,000	727,300	1.7525	1.740	1.730	1.760	1.740	1.790	415,000	1.7525	-2.25%
2024-11-05	0	1.780	1.750	1.780	1.730	1.780	365,000	642,000	1.7589	1.780	1.750	1.780	1.730	1.780	365,000	1.7589	1.71%
2024-11-04	0	1.750	1.740	1.790	1.750	1.790	355,000	629,400	1.7730	1.750	1.740	1.790	1.750	1.790	355,000	1.7730	-1.69%
2024-11-01	0	1.780	1.740	1.790	1.730	1.790	310,000	544,150	1.7553	1.780	1.740	1.790	1.730	1.790	310,000	1.7553	1.71%
2024-10-31	0	1.750	1.740	1.800	1.750	1.830	235,000	425,200	1.8094	1.750	1.740	1.800	1.750	1.830	235,000	1.8094	-2.23%
2024-10-30	0	1.790	1.740	1.790	1.760	1.810	395,000	703,300	1.7805	1.790	1.740	1.790	1.760	1.810	395,000	1.7805	0.00%
2024-10-29	0	1.790	1.750	1.790	1.740	1.790	470,000	829,750	1.7654	1.790	1.750	1.790	1.740	1.790	470,000	1.7654	-1.10%
2024-10-28	0	1.810	1.790	1.820	1.790	1.820	330,000	595,600	1.8048	1.810	1.790	1.820	1.790	1.820	330,000	1.8048	0.00%
2024-10-25	0	1.810	1.770	1.810	1.770	1.830	530,000	952,400	1.7970	1.810	1.770	1.810	1.770	1.830	530,000	1.7970	0.00%
2024-10-24	0	1.810	1.780	1.810	1.780	1.830	400,000	720,100	1.8003	1.810	1.780	1.810	1.780	1.830	400,000	1.8003	-0.55%
2024-10-23	0	1.820	1.770	1.830	1.830	1.850	220,000	405,000	1.8409	1.820	1.770	1.830	1.830	1.850	220,000	1.8409	-0.55%
2024-10-22	0	1.830	1.780	1.830	1.790	1.830	230,000	414,950	1.8041	1.830	1.780	1.830	1.790	1.830	230,000	1.8041	2.23%
2024-10-21	0	1.790	1.750	1.790	1.760	1.800	260,000	462,000	1.7769	1.790	1.750	1.790	1.760	1.800	260,000	1.7769	0.00%
2024-10-18	0	1.790	1.750	1.800	1.750	1.840	495,000	886,000	1.7899	1.790	1.750	1.800	1.750	1.840	495,000	1.7899	-1.10%
2024-10-17	0	1.810	1.760	1.810	1.750	1.870	350,000	636,350	1.8181	1.810	1.760	1.810	1.750	1.870	350,000	1.8181	3.43%
2024-10-16	0	1.750	1.710	1.750	1.720	1.770	90,000	157,100	1.7456	1.750	1.710	1.750	1.720	1.770	90,000	1.7456	1.16%
2024-10-15	0	1.730	1.680	1.740	1.670	1.790	275,000	479,050	1.7420	1.730	1.680	1.740	1.670	1.790	275,000	1.7420	-2.81%
2024-10-14	0	1.780	1.750	1.780	1.740	1.830	550,000	978,800	1.7796	1.780	1.750	1.780	1.740	1.830	550,000	1.7796	-1.66%
2024-10-10	0	1.810	1.730	1.820	1.650	1.850	655,000	1,170,250	1.7866	1.810	1.730	1.820	1.650	1.850	655,000	1.7866	0.56%
2024-10-09	0	1.800	1.770	1.800	1.760	1.840	490,000	887,400	1.8110	1.800	1.770	1.800	1.760	1.840	490,000	1.8110	0.00%
2024-10-08	0	1.800	1.800	1.820	1.790	1.870	465,000	855,550	1.8399	1.800	1.800	1.820	1.790	1.870	465,000	1.8399	-2.70%
2024-10-07	0	1.850	1.840	1.890	1.830	1.890	550,000	1,022,050	1.8583	1.850	1.840	1.890	1.830	1.890	550,000	1.8583	-2.12%
2024-10-04	0	1.890	1.850	1.890	1.840	1.920	600,000	1,126,600	1.8777	1.890	1.850	1.890	1.840	1.920	600,000	1.8777	-1.56%
2024-10-03	0	1.920	1.860	1.920	1.850	1.940	325,000	614,750	1.8915	1.920	1.860	1.920	1.850	1.940	325,000	1.8915	-1.03%
2024-10-02	0	1.940	1.920	1.950	1.790	1.940	530,000	1,005,500	1.8972	1.940	1.920	1.950	1.790	1.940	530,000	1.8972	2.65%
2024-09-30	0	1.890	1.890	1.900	1.880	2.040	1,025,000	2,014,350	1.9652	1.890	1.890	1.900	1.880	2.040	1,025,000	1.9652	-7.80%
2024-09-27	0	2.050	1.930	2.040	1.700	2.050	1,830,000	3,421,600	1.8697	2.050	1.930	2.040	1.700	2.050	1,830,000	1.8697	17.82%
2024-09-26	0	1.740	1.670	1.750	1.720	1.770	375,000	653,000	1.7413	1.740	1.670	1.750	1.720	1.770	375,000	1.7413	-1.69%
2024-09-25	0	1.770	1.710	1.770	1.710	1.770	160,000	277,600	1.7350	1.770	1.710	1.770	1.710	1.770	160,000	1.7350	0.57%
2024-09-24	0	1.760	1.700	1.770	1.680	1.760	255,000	435,150	1.7065	1.760	1.700	1.770	1.680	1.760	255,000	1.7065	-0.56%
2024-09-23	0	1.770	1.720	1.770	1.780	1.790	95,000	169,450	1.7837	1.770	1.720	1.770	1.780	1.790	95,000	1.7837	-1.12%
2024-09-20	0	1.790	1.650	1.800	1.690	1.790	520,000	903,450	1.7374	1.790	1.650	1.800	1.690	1.790	520,000	1.7374	3.47%
2024-09-19	0	1.730	1.640	1.740	1.690	1.730	35,000	60,100	1.7171	1.730	1.640	1.740	1.690	1.730	35,000	1.7171	0.58%
2024-09-17	0	1.720	1.640	1.730	1.620	1.740	230,000	390,050	1.6959	1.720	1.640	1.730	1.620	1.740	230,000	1.6959	0.00%
2024-09-16	0	1.720	1.620	1.740	-	-	0	0	-	1.720	1.620	1.740	-	-	0	-	0.00%
2024-09-13	0	1.720	1.720	1.740	1.700	1.760	35,000	60,100	1.7171	1.720	1.720	1.740	1.700	1.760	35,000	1.7171	-2.82%
2024-09-12	0	1.770	1.720	1.780	1.610	1.780	125,000	216,300	1.7304	1.770	1.720	1.780	1.610	1.780	125,000	1.7304	0.57%
2024-09-11	0	1.760	1.700	1.740	-	-	40,000	68,550	1.7138	1.760	1.700	1.740	-	-	40,000	1.7138	-1.12%
2024-09-10	0	1.780	1.730	1.780	1.730	1.790	65,000	115,750	1.7808	1.780	1.730	1.780	1.730	1.790	65,000	1.7808	-1.11%
2024-09-09	0	1.800	1.750	1.800	1.800	1.890	115,000	215,800	1.8765	1.800	1.750	1.800	1.800	1.890	115,000	1.8765	0.56%
2024-09-05	0	1.790	1.740	1.780	1.770	1.790	90,000	159,300	1.7700	1.790	1.740	1.780	1.770	1.790	90,000	1.7700	2.29%
2024-09-04	0	1.750	1.740	1.790	1.750	1.820	75,000	135,800	1.8107	1.750	1.740	1.790	1.750	1.820	75,000	1.8107	-3.31%
2024-09-03	0	1.810	1.730	1.810	1.710	1.810	200,000	357,150	1.7858	1.810	1.730	1.810	1.710	1.810	200,000	1.7858	-1.09%
2024-09-02	0	1.830	1.750	1.820	1.850	1.850	15,000	27,450	1.8300	1.830	1.750	1.820	1.850	1.850	15,000	1.8300	1.67%
2024-08-30	0	1.800	1.750	1.820	1.790	1.820	50,000	90,050	1.8010	1.800	1.750	1.820	1.790	1.820	50,000	1.8010	0.00%
2024-08-29	0	1.800	1.730	1.830	1.800	1.800	15,000	27,000	1.8000	1.800	1.730	1.830	1.800	1.800	15,000	1.8000	0.00%
2024-08-28	0	1.800	1.790	1.800	1.800	1.960	185,000	347,400	1.8778	1.800	1.790	1.800	1.800	1.960	185,000	1.8778	-4.76%
2024-08-27	0	1.890	1.870	1.900	1.860	1.970	165,000	312,000	1.8909	1.890	1.870	1.900	1.860	1.970	165,000	1.8909	-2.07%
2024-08-26	0	1.930	1.870	1.960	1.900	2.010	65,000	126,450	1.9454	1.930	1.870	1.960	1.900	2.010	65,000	1.9454	-3.02%
2024-08-23	0	1.990	1.800	2.000	1.890	2.040	105,000	204,950	1.9519	1.990	1.800	2.000	1.890	2.040	105,000	1.9519	2.58%
2024-08-22	0	1.940	1.870	1.970	1.860	2.020	70,000	137,700	1.9671	1.940	1.870	1.970	1.860	2.020	70,000	1.9671	-2.51%
2024-08-21	0	1.990	1.870	2.000	1.800	2.030	145,000	282,550	1.9486	1.990	1.870	2.000	1.800	2.030	145,000	1.9486	4.19%
2024-08-20	0	1.910	1.800	2.000	1.900	1.980	115,000	222,450	1.9343	1.910	1.800	2.000	1.900	1.980	115,000	1.9343	0.00%
2024-08-19	0	1.910	1.860	1.910	1.900	2.030	210,000	405,200	1.9295	1.910	1.860	1.910	1.900	2.030	210,000	1.9295	-2.05%
2024-08-16	0	1.950	1.780	1.940	1.870	1.980	270,000	527,450	1.9535	1.950	1.780	1.940	1.870	1.980	270,000	1.9535	0.00%
2024-08-15	0	1.950	1.700	1.950	1.940	1.980	180,000	353,500	1.9639	1.950	1.700	1.950	1.940	1.980	180,000	1.9639	2.09%
2024-08-14	0	1.910	1.850	1.950	1.910	1.990	310,000	604,250	1.9492	1.910	1.850	1.950	1.910	1.990	310,000	1.9492	-2.05%
2024-08-13	0	1.950	1.950	2.020	1.950	2.080	560,000	1,145,400	2.0454	1.950	1.950	2.020	1.950	2.080	560,000	2.0454	-6.25%
2024-08-12	0	2.080	2.000	2.080	2.000	2.120	655,000	1,357,050	2.0718	2.080	2.000	2.080	2.000	2.120	655,000	2.0718	0.48%
2024-08-09	0	2.070	2.030	2.090	2.060	2.100	540,000	1,123,050	2.0797	2.070	2.030	2.090	2.060	2.100	540,000	2.0797	0.00%
2024-08-08	0	2.070	2.030	2.070	1.960	2.100	750,000	1,528,900	2.0385	2.070	2.030	2.070	1.960	2.100	750,000	2.0385	4.02%
2024-08-07	0	1.990	1.950	1.990	1.960	1.990	535,000	1,059,800	1.9809	1.990	1.950	1.990	1.960	1.990	535,000	1.9809	-0.50%
2024-08-06	0	2.000	1.960	2.000	1.970	2.000	610,000	1,213,650	1.9896	2.000	1.960	2.000	1.970	2.000	610,000	1.9896	0.00%
2024-08-05	0	2.000	1.960	1.990	1.890	2.000	990,000	1,927,050	1.9465	2.000	1.960	1.990	1.890	2.000	990,000	1.9465	2.04%
2024-08-02	0	1.960	1.910	1.960	1.800	1.970	970,000	1,871,350	1.9292	1.960	1.910	1.960	1.800	1.970	970,000	1.9292	3.16%
2024-08-01	0	1.900	1.710	1.930	1.710	1.900	525,000	949,400	1.8084	1.900	1.710	1.930	1.710	1.900	525,000	1.8084	11.11%
2024-07-31	0	1.710	1.670	1.710	1.670	1.720	85,000	143,200	1.6847	1.710	1.670	1.710	1.670	1.720	85,000	1.6847	0.59%
2024-07-30	0	1.700	1.700	1.730	1.640	1.700	80,000	133,300	1.6663	1.700	1.700	1.730	1.640	1.700	80,000	1.6663	0.00%
2024-07-29	0	1.700	1.650	1.700	1.650	1.720	70,000	116,900	1.6700	1.700	1.650	1.700	1.650	1.720	70,000	1.6700	1.80%
2024-07-26	0	1.670	1.650	1.720	1.660	1.710	20,000	33,550	1.6775	1.670	1.650	1.720	1.660	1.710	20,000	1.6775	1.83%
2024-07-25	0	1.640	1.630	1.690	1.640	1.700	165,000	274,150	1.6615	1.640	1.630	1.690	1.640	1.700	165,000	1.6615	-3.53%
2024-07-24	0	1.700	1.620	1.700	1.600	1.700	385,000	642,800	1.6696	1.700	1.620	1.700	1.600	1.700	385,000	1.6696	-1.73%
2024-07-23	0	1.730	1.660	1.730	1.660	1.730	120,000	202,600	1.6883	1.730	1.660	1.730	1.660	1.730	120,000	1.6883	1.76%
2024-07-22	0	1.700	1.630	1.700	1.660	1.780	175,000	297,150	1.6980	1.700	1.630	1.700	1.660	1.780	175,000	1.6980	-1.73%
2024-07-19	0	1.730	1.620	1.730	1.610	1.730	550,000	914,100	1.6620	1.730	1.620	1.730	1.610	1.730	550,000	1.6620	1.17%
2024-07-18	0	1.710	1.660	1.710	1.640	1.730	160,000	267,350	1.6709	1.710	1.660	1.710	1.640	1.730	160,000	1.6709	1.79%
2024-07-17	0	1.680	1.660	1.680	1.680	1.740	110,000	186,500	1.6955	1.680	1.660	1.680	1.680	1.740	110,000	1.6955	-4.00%
2024-07-16	0	1.750	1.670	1.730	1.650	1.760	180,000	303,300	1.6850	1.750	1.670	1.730	1.650	1.760	180,000	1.6850	2.34%
2024-07-15	0	1.710	1.650	1.690	1.640	1.730	145,000	242,800	1.6745	1.710	1.650	1.690	1.640	1.730	145,000	1.6745	0.00%
2024-07-12	0	1.710	1.680	1.710	1.680	1.780	270,000	462,250	1.7120	1.710	1.680	1.710	1.680	1.780	270,000	1.7120	-5.00%
2024-07-11	0	1.800	1.690	1.810	1.720	1.810	240,000	425,300	1.7721	1.800	1.690	1.810	1.720	1.810	240,000	1.7721	-1.64%
2024-07-10	0	1.830	1.820	1.930	1.830	1.830	5,000	9,150	1.8300	1.830	1.820	1.930	1.830	1.830	5,000	1.8300	-2.14%
2024-07-09	0	1.870	1.830	1.880	1.810	1.880	95,000	174,600	1.8379	1.870	1.830	1.880	1.810	1.880	95,000	1.8379	-0.53%
2024-07-08	0	1.880	1.880	1.910	1.880	1.880	10,000	18,700	1.8700	1.880	1.880	1.910	1.880	1.880	10,000	1.8700	-1.57%
2024-07-05	0	1.910	1.820	1.920	1.790	1.940	445,000	832,850	1.8716	1.910	1.820	1.920	1.790	1.940	445,000	1.8716	0.00%
2024-07-04	0	1.910	1.880	1.920	1.870	1.930	80,000	151,700	1.8963	1.910	1.880	1.920	1.870	1.930	80,000	1.8963	-1.55%
2024-07-03	0	1.940	1.910	1.940	1.900	1.960	75,000	145,200	1.9360	1.940	1.910	1.940	1.900	1.960	75,000	1.9360	-0.51%
2024-07-02	0	1.950	1.900	1.950	1.880	1.960	215,000	411,600	1.9144	1.950	1.900	1.950	1.880	1.960	215,000	1.9144	0.52%
2024-06-28	0	1.940	1.890	1.940	1.870	1.940	190,000	359,850	1.8939	1.940	1.890	1.940	1.870	1.940	190,000	1.8939	1.57%
2024-06-27	0	1.910	1.890	1.910	1.900	1.990	195,000	378,350	1.9403	1.910	1.890	1.910	1.900	1.990	195,000	1.9403	-2.05%
2024-06-26	0	1.950	1.910	1.960	1.880	1.980	200,000	386,750	1.9338	1.950	1.910	1.960	1.880	1.980	200,000	1.9338	0.52%
2024-06-25	0	1.940	1.890	1.920	1.900	1.970	190,000	365,750	1.9250	1.940	1.890	1.920	1.900	1.970	190,000	1.9250	0.00%
2024-06-24	0	1.940	1.890	1.940	1.900	2.000	165,000	319,350	1.9355	1.940	1.890	1.940	1.900	2.000	165,000	1.9355	-0.51%
2024-06-21	0	1.950	1.910	1.960	1.950	1.950	15,000	29,250	1.9500	1.950	1.910	1.960	1.950	1.950	15,000	1.9500	0.52%
2024-06-20	0	1.940	1.910	1.940	1.920	1.980	175,000	340,700	1.9469	1.940	1.910	1.940	1.920	1.980	175,000	1.9469	-2.51%
2024-06-19	0	1.990	1.920	1.990	1.930	2.000	175,000	344,300	1.9674	1.990	1.920	1.990	1.930	2.000	175,000	1.9674	0.00%
2024-06-18	0	1.990	1.860	1.990	1.880	2.020	620,000	1,194,050	1.9259	1.990	1.860	1.990	1.880	2.020	620,000	1.9259	1.53%
2024-06-17	0	1.960	1.850	1.960	1.860	1.970	215,000	412,050	1.9165	1.960	1.850	1.960	1.860	1.970	215,000	1.9165	3.16%
2024-06-14	0	1.900	1.850	1.900	1.820	1.900	180,000	334,250	1.8569	1.900	1.850	1.900	1.820	1.900	180,000	1.8569	3.83%
2024-06-13	0	1.830	1.730	1.820	1.780	1.850	170,000	311,400	1.8318	1.830	1.730	1.820	1.780	1.850	170,000	1.8318	-2.14%
2024-06-12	0	1.870	1.840	1.870	1.830	1.910	187,912	348,264	1.8533	1.870	1.840	1.870	1.830	1.910	187,912	1.8533	-1.58%
2024-06-11	0	1.900	1.790	1.900	1.800	1.850	135,000	245,150	1.8159	1.900	1.790	1.900	1.800	1.850	135,000	1.8159	5.56%
2024-06-07	0	1.800	1.750	1.800	1.760	1.830	350,000	623,700	1.7820	1.800	1.750	1.800	1.760	1.830	350,000	1.7820	0.56%
2024-06-06	0	1.790	1.750	1.790	1.750	1.850	425,000	752,600	1.7708	1.790	1.750	1.790	1.750	1.850	425,000	1.7708	0.00%
2024-06-05	0	1.790	1.750	1.790	1.700	1.800	605,000	1,058,000	1.7488	1.790	1.750	1.790	1.700	1.800	605,000	1.7488	-0.56%
2024-06-04	0	1.800	1.780	1.800	1.800	1.900	600,000	1,111,700	1.8528	1.800	1.780	1.800	1.800	1.900	600,000	1.8528	-6.74%
2024-06-03	0	1.930	1.860	1.940	1.840	1.970	1,150,000	2,194,200	1.9080	1.930	1.860	1.940	1.840	1.970	1,150,000	1.9080	-1.53%
2024-05-31	0	1.960	1.950	1.960	1.960	2.040	985,000	1,973,600	2.0037	1.960	1.950	1.960	1.960	2.040	985,000	2.0037	-1.01%
2024-05-30	0	1.980	1.980	2.020	1.980	2.090	1,155,000	2,352,300	2.0366	1.980	1.980	2.020	1.980	2.090	1,155,000	2.0366	-4.81%
2024-05-29	0	2.080	2.030	2.050	2.030	2.080	1,310,000	2,678,600	2.0447	2.080	2.030	2.050	2.030	2.080	1,310,000	2.0447	0.48%
2024-05-28	0	2.070	2.060	2.090	2.000	2.100	1,625,000	3,354,400	2.0642	2.070	2.060	2.090	2.000	2.100	1,625,000	2.0642	1.97%
2024-05-27	0	2.030	1.990	2.030	2.000	2.080	1,590,000	3,233,850	2.0339	2.030	1.990	2.030	2.000	2.080	1,590,000	2.0339	-1.93%
2024-05-24	0	2.070	2.030	2.080	2.010	2.080	2,055,000	4,196,750	2.0422	2.070	2.030	2.080	2.010	2.080	2,055,000	2.0422	0.98%
2024-05-23	0	2.050	2.020	2.050	2.000	2.070	1,950,000	3,966,500	2.0341	2.050	2.020	2.050	2.000	2.070	1,950,000	2.0341	0.99%
2024-05-22	0	2.030	2.020	2.050	2.010	2.140	2,270,000	4,649,400	2.0482	2.030	2.020	2.050	2.010	2.140	2,270,000	2.0482	-3.79%
2024-05-21	0	2.110	2.060	2.110	2.080	2.190	2,300,000	4,866,950	2.1161	2.110	2.060	2.110	2.080	2.190	2,300,000	2.1161	-2.76%
2024-05-20	0	2.170	2.140	2.170	2.090	2.250	2,320,000	5,015,250	2.1617	2.170	2.140	2.170	2.090	2.250	2,320,000	2.1617	-1.36%
2024-05-17	0	2.200	2.170	2.210	2.100	2.220	2,610,000	5,657,500	2.1676	2.200	2.170	2.210	2.100	2.220	2,610,000	2.1676	2.80%
2024-05-16	0	2.140	2.130	2.200	2.130	2.270	1,950,000	4,276,400	2.1930	2.140	2.130	2.200	2.130	2.270	1,950,000	2.1930	-1.38%
2024-05-14	0	2.170	2.170	2.210	2.140	2.250	1,930,000	4,245,200	2.1996	2.170	2.170	2.210	2.140	2.250	1,930,000	2.1996	0.00%
2024-05-13	0	2.170	2.150	2.180	2.070	2.400	2,535,000	5,620,200	2.2170	2.170	2.150	2.180	2.070	2.400	2,535,000	2.2170	3.33%
2024-05-10	0	2.100	2.080	2.120	2.010	2.150	2,490,000	5,135,100	2.0623	2.100	2.080	2.120	2.010	2.150	2,490,000	2.0623	2.44%
2024-05-09	0	2.050	2.010	2.060	1.960	2.050	2,260,000	4,521,650	2.0007	2.050	2.010	2.060	1.960	2.050	2,260,000	2.0007	1.99%
2024-05-08	0	2.010	2.000	2.020	1.960	2.020	2,020,000	4,036,700	1.9984	2.010	2.000	2.020	1.960	2.020	2,020,000	1.9984	1.52%
2024-05-07	0	1.980	1.980	2.010	1.960	2.030	1,850,000	3,695,300	1.9975	1.980	1.980	2.010	1.960	2.030	1,850,000	1.9975	0.00%
2024-05-06	0	1.980	1.980	2.010	1.970	2.060	2,540,000	5,134,350	2.0214	1.980	1.980	2.010	1.970	2.060	2,540,000	2.0214	-2.94%
2024-05-03	0	2.040	2.000	2.040	1.960	2.070	2,035,000	4,097,900	2.0137	2.040	2.000	2.040	1.960	2.070	2,035,000	2.0137	2.00%
2024-05-02	0	2.000	1.960	1.990	1.930	2.020	1,900,000	3,741,800	1.9694	2.000	1.960	1.990	1.930	2.020	1,900,000	1.9694	1.01%
2024-04-30	0	1.980	1.930	1.980	1.920	1.980	2,445,000	4,760,450	1.9470	1.980	1.930	1.980	1.920	1.980	2,445,000	1.9470	0.00%
2024-04-29	0	1.980	1.910	1.980	1.890	1.990	1,600,000	3,114,350	1.9465	1.980	1.910	1.980	1.890	1.990	1,600,000	1.9465	0.51%
2024-04-26	0	1.970	1.940	1.970	1.920	1.990	1,555,000	3,038,400	1.9540	1.970	1.940	1.970	1.920	1.990	1,555,000	1.9540	0.51%
2024-04-25	0	1.960	1.930	1.960	1.900	2.000	1,940,000	3,766,500	1.9415	1.960	1.930	1.960	1.900	2.000	1,940,000	1.9415	-1.01%
2024-04-24	0	1.980	1.940	1.980	1.930	2.000	1,170,000	2,292,050	1.9590	1.980	1.940	1.980	1.930	2.000	1,170,000	1.9590	0.51%
2024-04-23	0	1.970	1.890	1.970	1.870	1.990	1,145,000	2,194,350	1.9165	1.970	1.890	1.970	1.870	1.990	1,145,000	1.9165	1.03%
2024-04-22	0	1.950	1.900	1.960	1.870	1.990	830,000	1,602,600	1.9308	1.950	1.900	1.960	1.870	1.990	830,000	1.9308	0.00%
2024-04-19	0	1.950	1.920	1.970	1.900	1.980	665,000	1,288,100	1.9370	1.950	1.920	1.970	1.900	1.980	665,000	1.9370	1.04%
2024-04-18	0	1.930	1.920	1.990	1.910	2.020	380,000	743,050	1.9554	1.930	1.920	1.990	1.910	2.020	380,000	1.9554	-1.53%
2024-04-17	0	1.960	1.960	2.010	1.940	2.020	490,000	968,750	1.9770	1.960	1.960	2.010	1.940	2.020	490,000	1.9770	0.00%
2024-04-16	0	1.960	1.960	2.020	1.960	2.040	440,000	884,250	2.0097	1.960	1.960	2.020	1.960	2.040	440,000	2.0097	-3.45%
2024-04-15	0	2.030	1.960	2.040	1.960	2.040	440,000	871,950	1.9817	2.030	1.960	2.040	1.960	2.040	440,000	1.9817	1.00%
2024-04-12	0	2.010	2.010	2.040	2.010	2.050	310,000	626,800	2.0219	2.010	2.010	2.040	2.010	2.050	310,000	2.0219	-0.50%
2024-04-11	0	2.020	2.010	2.050	2.020	2.080	450,000	920,950	2.0466	2.020	2.010	2.050	2.020	2.080	450,000	2.0466	-0.49%
2024-04-10	0	2.030	2.020	2.060	2.010	2.070	400,000	816,600	2.0415	2.030	2.020	2.060	2.010	2.070	400,000	2.0415	0.00%
2024-04-09	0	2.030	2.020	2.060	2.010	2.070	440,000	898,400	2.0418	2.030	2.020	2.060	2.010	2.070	440,000	2.0418	1.00%
2024-04-08	0	2.010	1.990	2.020	1.990	2.030	495,000	994,100	2.0083	2.010	1.990	2.020	1.990	2.030	495,000	2.0083	0.00%
2024-04-05	0	2.010	1.990	2.040	2.010	2.050	385,000	783,150	2.0342	2.010	1.990	2.040	2.010	2.050	385,000	2.0342	0.50%
2024-04-03	0	2.000	1.980	2.020	1.920	2.010	475,000	932,050	1.9622	2.000	1.980	2.020	1.920	2.010	475,000	1.9622	3.63%
2024-04-02	0	1.930	1.930	1.990	1.910	2.010	480,000	937,350	1.9528	1.930	1.930	1.990	1.910	2.010	480,000	1.9528	-1.53%
2024-03-28	0	1.960	1.950	1.990	1.900	2.030	1,370,000	2,670,400	1.9492	1.960	1.950	1.990	1.900	2.030	1,370,000	1.9492	-1.01%
2024-03-27	0	1.980	1.980	2.020	1.940	2.010	425,000	840,950	1.9787	1.980	1.980	2.020	1.940	2.010	425,000	1.9787	0.00%
2024-03-26	0	1.980	1.980	2.020	1.960	2.030	390,000	776,250	1.9904	1.980	1.980	2.020	1.960	2.030	390,000	1.9904	-0.50%
2024-03-25	0	1.990	1.990	2.040	1.990	2.060	405,000	818,950	2.0221	1.990	1.990	2.040	1.990	2.060	405,000	2.0221	-0.50%
2024-03-22	0	2.000	1.980	2.030	1.960	2.030	580,000	1,152,100	1.9864	2.000	1.980	2.030	1.960	2.030	580,000	1.9864	0.50%
2024-03-21	0	1.990	1.990	2.020	1.980	2.030	530,000	1,066,450	2.0122	1.990	1.990	2.020	1.980	2.030	530,000	2.0122	-0.50%
2024-03-20	0	2.000	2.000	2.040	2.000	2.050	400,000	806,700	2.0168	2.000	2.000	2.040	2.000	2.050	400,000	2.0168	0.50%
2024-03-19	0	1.990	1.990	2.020	1.990	2.080	345,000	698,550	2.0248	1.990	1.990	2.020	1.990	2.080	345,000	2.0248	-2.93%
2024-03-18	0	2.050	2.000	2.050	2.000	2.060	380,000	769,350	2.0246	2.050	2.000	2.050	2.000	2.060	380,000	2.0246	0.00%
2024-03-15	0	2.050	2.000	2.070	2.000	2.090	485,000	993,900	2.0493	2.050	2.000	2.070	2.000	2.090	485,000	2.0493	0.99%
2024-03-14	0	2.030	2.000	2.030	1.980	2.030	300,000	599,600	1.9987	2.030	2.000	2.030	1.980	2.030	300,000	1.9987	0.50%
2024-03-13	0	2.020	2.020	2.050	1.960	2.090	435,000	884,450	2.0332	2.020	2.020	2.050	1.960	2.090	435,000	2.0332	0.00%
2024-03-12	0	2.020	1.970	2.030	1.960	2.020	325,000	645,200	1.9852	2.020	1.970	2.030	1.960	2.020	325,000	1.9852	0.00%
2024-03-11	0	2.020	1.970	2.030	1.970	2.100	405,000	821,350	2.0280	2.020	1.970	2.030	1.970	2.100	405,000	2.0280	0.50%
2024-03-08	0	2.010	1.970	2.010	1.990	2.050	360,000	721,800	2.0050	2.010	1.970	2.010	1.990	2.050	360,000	2.0050	0.50%
2024-03-07	0	2.000	1.970	2.020	1.980	2.070	420,000	846,400	2.0152	2.000	1.970	2.020	1.980	2.070	420,000	2.0152	-0.50%
2024-03-06	0	2.010	1.960	2.010	1.890	2.050	480,000	944,000	1.9667	2.010	1.960	2.010	1.890	2.050	480,000	1.9667	3.61%
2024-03-05	0	1.940	1.940	1.980	1.940	2.130	495,000	1,006,250	2.0328	1.940	1.940	1.980	1.940	2.130	495,000	2.0328	-4.43%
2024-03-04	0	2.030	2.000	2.030	1.980	2.160	510,000	1,049,300	2.0575	2.030	2.000	2.030	1.980	2.160	510,000	2.0575	-2.40%
2024-03-01	0	2.080	2.050	2.120	2.020	2.170	525,000	1,095,450	2.0866	2.080	2.050	2.120	2.020	2.170	525,000	2.0866	1.46%
2024-02-29	0	2.050	2.030	2.080	1.990	2.120	465,000	948,600	2.0400	2.050	2.030	2.080	1.990	2.120	465,000	2.0400	0.99%
2024-02-28	0	2.030	2.000	2.040	2.000	2.100	315,000	647,550	2.0557	2.030	2.000	2.040	2.000	2.100	315,000	2.0557	-1.46%
2024-02-27	0	2.060	2.000	2.060	2.000	2.070	605,000	1,233,300	2.0385	2.060	2.000	2.060	2.000	2.070	605,000	2.0385	1.98%
2024-02-26	0	2.020	1.990	2.020	1.960	2.020	550,000	1,092,250	1.9859	2.020	1.990	2.020	1.960	2.020	550,000	1.9859	2.54%
2024-02-23	0	1.970	1.900	1.980	1.830	1.970	630,000	1,189,700	1.8884	1.970	1.900	1.980	1.830	1.970	630,000	1.8884	4.79%
2024-02-22	0	1.880	1.870	1.900	1.870	1.920	355,000	675,550	1.9030	1.880	1.870	1.900	1.870	1.920	355,000	1.9030	-1.57%
2024-02-21	0	1.910	1.880	1.910	1.870	1.930	470,000	892,250	1.8984	1.910	1.880	1.910	1.870	1.930	470,000	1.8984	-0.52%
2024-02-20	0	1.920	1.850	1.920	1.880	1.930	370,000	707,750	1.9128	1.920	1.850	1.920	1.880	1.930	370,000	1.9128	-0.52%
2024-02-19	0	1.930	1.910	1.960	1.890	1.960	480,000	923,700	1.9244	1.930	1.910	1.960	1.890	1.960	480,000	1.9244	-0.52%
2024-02-16	0	1.940	1.930	1.950	1.940	1.980	405,000	790,450	1.9517	1.940	1.930	1.950	1.940	1.980	405,000	1.9517	-0.51%
2024-02-15	0	1.950	1.950	1.990	1.920	1.990	480,000	938,400	1.9550	1.950	1.950	1.990	1.920	1.990	480,000	1.9550	0.00%
2024-02-14	0	1.950	1.940	1.970	1.930	1.980	365,000	715,700	1.9608	1.950	1.940	1.970	1.930	1.980	365,000	1.9608	-2.01%
2024-02-09	0	1.990	1.940	1.990	1.920	1.990	375,000	730,950	1.9492	1.990	1.940	1.990	1.920	1.990	375,000	1.9492	2.05%
2024-02-08	0	1.950	1.920	1.950	1.870	1.960	390,000	749,950	1.9229	1.950	1.920	1.950	1.870	1.960	390,000	1.9229	1.56%
2024-02-07	0	1.920	1.910	1.950	1.920	1.970	315,000	610,450	1.9379	1.920	1.910	1.950	1.920	1.970	315,000	1.9379	-3.52%
2024-02-06	0	1.990	1.950	2.010	1.940	2.090	405,000	801,650	1.9794	1.990	1.950	2.010	1.940	2.090	405,000	1.9794	0.00%
2024-02-05	0	1.990	1.960	2.000	1.920	2.010	380,000	745,400	1.9616	1.990	1.960	2.000	1.920	2.010	380,000	1.9616	1.53%
2024-02-02	0	1.960	1.940	1.970	1.950	2.030	435,000	865,900	1.9906	1.960	1.940	1.970	1.950	2.030	435,000	1.9906	-1.51%
2024-02-01	0	1.990	1.980	2.010	1.960	2.020	370,000	740,600	2.0016	1.990	1.980	2.010	1.960	2.020	370,000	2.0016	0.51%
2024-01-31	0	1.980	1.930	1.980	1.900	2.030	520,000	1,008,700	1.9398	1.980	1.930	1.980	1.900	2.030	520,000	1.9398	3.13%
2024-01-30	0	1.920	1.920	1.960	1.920	1.980	485,000	944,950	1.9484	1.920	1.920	1.960	1.920	1.980	485,000	1.9484	-2.54%
2024-01-29	0	1.970	1.930	1.970	1.910	1.970	405,000	782,900	1.9331	1.970	1.930	1.970	1.910	1.970	405,000	1.9331	2.07%
2024-01-26	0	1.930	1.910	1.970	1.930	1.990	325,000	636,600	1.9588	1.930	1.910	1.970	1.930	1.990	325,000	1.9588	-3.02%
2024-01-25	0	1.990	1.960	1.990	1.890	2.000	365,000	704,650	1.9305	1.990	1.960	1.990	1.890	2.000	365,000	1.9305	1.53%
2024-01-24	0	1.960	1.940	1.980	1.960	1.990	300,000	594,500	1.9817	1.960	1.940	1.980	1.960	1.990	300,000	1.9817	1.03%
2024-01-23	0	1.940	1.900	1.960	1.900	1.940	310,000	591,400	1.9077	1.940	1.900	1.960	1.900	1.940	310,000	1.9077	0.52%
2024-01-22	0	1.930	1.930	1.970	1.930	2.000	390,000	768,550	1.9706	1.930	1.930	1.970	1.930	2.000	390,000	1.9706	-3.50%
2024-01-19	0	2.000	1.970	2.000	1.950	2.010	400,000	793,800	1.9845	2.000	1.970	2.000	1.950	2.010	400,000	1.9845	0.50%
2024-01-18	0	1.990	1.930	1.990	1.900	1.990	480,000	920,600	1.9179	1.990	1.930	1.990	1.900	1.990	480,000	1.9179	3.11%
2024-01-17	0	1.930	1.890	1.960	1.930	1.990	335,000	656,900	1.9609	1.930	1.890	1.960	1.930	1.990	335,000	1.9609	-1.53%
2024-01-16	0	1.960	1.920	1.960	1.910	1.970	355,000	689,550	1.9424	1.960	1.920	1.960	1.910	1.970	355,000	1.9424	2.08%
2024-01-15	0	1.920	1.910	1.950	1.900	1.970	375,000	724,950	1.9332	1.920	1.910	1.950	1.900	1.970	375,000	1.9332	0.00%
2024-01-12	0	1.920	1.900	1.950	1.920	2.010	415,000	822,150	1.9811	1.920	1.900	1.950	1.920	2.010	415,000	1.9811	-1.54%
2024-01-11	0	1.950	1.950	1.970	1.950	2.000	390,000	767,100	1.9669	1.950	1.950	1.970	1.950	2.000	390,000	1.9669	-1.02%
2024-01-10	0	1.970	1.970	2.000	1.970	2.050	470,000	949,500	2.0202	1.970	1.970	2.000	1.970	2.050	470,000	2.0202	-2.48%
2024-01-09	0	2.020	1.980	2.020	1.960	2.030	430,000	856,800	1.9926	2.020	1.980	2.020	1.960	2.030	430,000	1.9926	1.00%
2024-01-08	0	2.000	1.980	2.000	1.980	2.040	385,000	772,400	2.0062	2.000	1.980	2.000	1.980	2.040	385,000	2.0062	-0.99%
2024-01-05	0	2.020	1.990	2.020	1.980	2.030	365,000	733,500	2.0096	2.020	1.990	2.020	1.980	2.030	365,000	2.0096	-0.98%
2024-01-04	0	2.040	2.000	2.040	1.990	2.060	565,000	1,139,850	2.0174	2.040	2.000	2.040	1.990	2.060	565,000	2.0174	0.00%
2024-01-03	0	2.040	2.030	2.060	1.980	2.090	640,000	1,301,950	2.0343	2.040	2.030	2.060	1.980	2.090	640,000	2.0343	-0.49%
2024-01-02	0	2.050	2.020	2.050	2.020	2.070	450,000	920,100	2.0447	2.050	2.020	2.050	2.020	2.070	450,000	2.0447	0.00%
2023-12-29	0	2.050	2.040	2.070	2.040	2.120	535,000	1,117,850	2.0894	2.050	2.040	2.070	2.040	2.120	535,000	2.0894	-0.97%
2023-12-28	0	2.070	2.040	2.070	2.000	2.070	330,000	669,250	2.0280	2.070	2.040	2.070	2.000	2.070	330,000	2.0280	2.48%
2023-12-27	0	2.020	2.010	2.070	2.020	2.110	450,000	929,950	2.0666	2.020	2.010	2.070	2.020	2.110	450,000	2.0666	-3.35%
2023-12-22	0	2.090	2.080	2.100	2.080	2.130	475,000	1,000,750	2.1068	2.090	2.080	2.100	2.080	2.130	475,000	2.1068	-0.48%
2023-12-21	0	2.100	2.060	2.100	1.970	2.100	420,000	861,050	2.0501	2.100	2.060	2.100	1.970	2.100	420,000	2.0501	3.96%
2023-12-20	0	2.020	2.000	2.050	1.980	2.060	375,000	755,600	2.0149	2.020	2.000	2.050	1.980	2.060	375,000	2.0149	0.50%
2023-12-19	0	2.010	2.010	2.050	1.970	2.060	390,000	784,550	2.0117	2.010	2.010	2.050	1.970	2.060	390,000	2.0117	0.50%
2023-12-18	0	2.000	1.990	2.080	2.000	2.090	340,000	695,000	2.0441	2.000	1.990	2.080	2.000	2.090	340,000	2.0441	-2.91%
2023-12-15	0	2.060	2.060	2.100	2.000	2.080	515,000	1,054,800	2.0482	2.060	2.060	2.100	2.000	2.080	515,000	2.0482	0.00%
2023-12-14	0	2.060	2.040	2.080	2.030	2.080	420,000	862,800	2.0543	2.060	2.040	2.080	2.030	2.080	420,000	2.0543	0.98%
2023-12-13	0	2.040	2.030	2.070	1.990	2.090	380,000	771,300	2.0297	2.040	2.030	2.070	1.990	2.090	380,000	2.0297	0.00%
2023-12-12	0	2.040	2.010	2.060	2.040	2.090	350,000	724,450	2.0699	2.040	2.010	2.060	2.040	2.090	350,000	2.0699	-2.86%
2023-12-11	0	2.100	2.030	2.100	2.080	2.140	310,000	651,650	2.1021	2.100	2.030	2.100	2.080	2.140	310,000	2.1021	-0.94%
2023-12-08	0	2.120	2.070	2.120	2.020	2.120	455,000	935,800	2.0567	2.120	2.070	2.120	2.020	2.120	455,000	2.0567	1.44%
2023-12-07	0	2.090	2.030	2.100	2.000	2.100	415,000	847,950	2.0433	2.090	2.030	2.100	2.000	2.100	415,000	2.0433	3.47%
2023-12-06	0	2.020	2.020	2.070	1.980	2.060	390,000	786,300	2.0162	2.020	2.020	2.070	1.980	2.060	390,000	2.0162	1.51%
2023-12-05	0	1.990	1.950	2.030	1.960	1.990	325,000	641,200	1.9729	1.990	1.950	2.030	1.960	1.990	325,000	1.9729	0.00%
2023-12-04	0	1.990	1.970	2.010	1.960	1.990	310,000	611,050	1.9711	1.990	1.970	2.010	1.960	1.990	310,000	1.9711	-1.49%
2023-12-01	0	2.020	1.990	2.020	1.970	2.030	320,000	637,850	1.9933	2.020	1.990	2.020	1.970	2.030	320,000	1.9933	1.51%
2023-11-30	0	1.990	1.990	2.050	1.990	2.040	310,000	624,200	2.0135	1.990	1.990	2.050	1.990	2.040	310,000	2.0135	-1.00%
2023-11-29	0	2.010	1.990	2.060	1.980	2.070	405,000	813,700	2.0091	2.010	1.990	2.060	1.980	2.070	405,000	2.0091	0.00%
2023-11-28	0	2.010	2.010	2.040	1.950	2.030	310,000	622,800	2.0090	2.010	2.010	2.040	1.950	2.030	310,000	2.0090	-0.99%
2023-11-27	0	2.030	2.010	2.040	1.970	2.060	305,000	614,200	2.0138	2.030	2.010	2.040	1.970	2.060	305,000	2.0138	2.01%
2023-11-24	0	1.990	1.920	2.000	1.800	2.000	195,000	376,550	1.9310	1.990	1.920	2.000	1.800	2.000	195,000	1.9310	1.02%
2023-11-23	0	1.970	1.930	1.970	1.950	2.000	325,000	644,850	1.9842	1.970	1.930	1.970	1.950	2.000	325,000	1.9842	-1.01%
2023-11-22	0	1.990	1.930	1.990	1.990	2.060	305,000	619,800	2.0321	1.990	1.930	1.990	1.990	2.060	305,000	2.0321	-1.97%
2023-11-21	0	2.030	2.010	2.030	2.020	2.050	310,000	628,750	2.0282	2.030	2.010	2.030	2.020	2.050	310,000	2.0282	1.00%
2023-11-20	0	2.010	2.000	2.020	2.010	2.120	225,000	464,950	2.0664	2.010	2.000	2.020	2.010	2.120	225,000	2.0664	-1.47%
2023-11-17	0	2.040	2.000	2.060	2.000	2.080	315,000	649,750	2.0627	2.040	2.000	2.060	2.000	2.080	315,000	2.0627	2.00%
2023-11-16	0	2.000	1.950	2.000	1.800	2.000	305,000	573,900	1.8816	2.000	1.950	2.000	1.800	2.000	305,000	1.8816	11.11%
2023-11-15	0	1.800	1.790	1.850	1.740	1.850	595,000	1,063,200	1.7869	1.800	1.790	1.850	1.740	1.850	595,000	1.7869	3.45%
2023-11-14	0	1.740	1.690	1.740	1.730	1.750	305,000	530,100	1.7380	1.740	1.690	1.740	1.730	1.750	305,000	1.7380	0.00%
2023-11-13	0	1.740	1.700	1.740	1.720	1.750	310,000	535,700	1.7281	1.740	1.700	1.740	1.720	1.750	310,000	1.7281	0.58%
2023-11-10	0	1.730	1.680	1.750	1.710	1.730	305,000	526,850	1.7274	1.730	1.680	1.750	1.710	1.730	305,000	1.7274	0.58%
2023-11-09	0	1.720	1.670	1.730	1.710	1.730	300,000	515,150	1.7172	1.720	1.670	1.730	1.710	1.730	300,000	1.7172	1.18%
2023-11-08	0	1.700	1.680	1.710	1.690	1.730	315,000	537,250	1.7056	1.700	1.680	1.710	1.690	1.730	315,000	1.7056	-1.73%
2023-11-07	0	1.730	1.710	1.730	1.720	1.730	320,000	550,650	1.7208	1.730	1.710	1.730	1.720	1.730	320,000	1.7208	0.00%
2023-11-06	0	1.730	1.700	1.730	1.710	1.730	305,000	522,100	1.7118	1.730	1.700	1.730	1.710	1.730	305,000	1.7118	0.58%
2023-11-03	0	1.720	1.700	1.730	1.710	1.730	300,000	514,500	1.7150	1.720	1.700	1.730	1.710	1.730	300,000	1.7150	-0.58%
2023-11-02	0	1.730	1.660	1.730	1.710	1.730	340,000	582,500	1.7132	1.730	1.660	1.730	1.710	1.730	340,000	1.7132	0.58%
2023-11-01	0	1.720	1.670	1.730	1.690	1.730	300,000	512,050	1.7068	1.720	1.670	1.730	1.690	1.730	300,000	1.7068	0.58%
2023-10-31	0	1.710	1.660	1.730	1.700	1.780	315,000	541,100	1.7178	1.710	1.660	1.730	1.700	1.780	315,000	1.7178	-2.29%
2023-10-30	0	1.750	1.740	1.770	1.750	1.790	300,000	527,200	1.7573	1.750	1.740	1.770	1.750	1.790	300,000	1.7573	-2.78%
2023-10-27	0	1.800	1.760	1.800	1.760	1.850	400,000	713,700	1.7843	1.800	1.760	1.800	1.760	1.850	400,000	1.7843	1.12%
2023-10-26	0	1.780	1.750	1.790	1.750	1.780	320,000	561,250	1.7539	1.780	1.750	1.790	1.750	1.780	320,000	1.7539	1.71%
2023-10-25	0	1.750	1.710	1.750	1.690	1.760	300,000	523,500	1.7450	1.750	1.710	1.750	1.690	1.760	300,000	1.7450	0.57%
2023-10-24	0	1.740	1.700	1.740	1.710	1.790	305,000	534,200	1.7515	1.740	1.700	1.740	1.710	1.790	305,000	1.7515	-3.33%
2023-10-20	0	1.800	1.710	1.800	1.720	1.800	315,000	552,450	1.7538	1.800	1.710	1.800	1.720	1.800	315,000	1.7538	4.05%
2023-10-19	0	1.730	1.700	1.740	1.600	1.730	535,000	893,800	1.6707	1.730	1.700	1.740	1.600	1.730	535,000	1.6707	-1.14%
2023-10-18	0	1.750	1.680	1.750	1.600	1.890	420,000	747,950	1.7808	1.750	1.680	1.750	1.600	1.890	420,000	1.7808	-4.89%
2023-10-17	0	1.840	1.820	1.850	1.810	1.910	465,000	867,900	1.8665	1.840	1.820	1.850	1.810	1.910	465,000	1.8665	-3.66%
2023-10-16	0	1.910	1.810	1.910	1.850	1.920	325,000	614,850	1.8918	1.910	1.810	1.910	1.850	1.920	325,000	1.8918	3.24%
2023-10-13	0	1.850	1.810	1.850	1.800	1.910	115,000	212,600	1.8487	1.850	1.810	1.850	1.800	1.910	115,000	1.8487	-3.14%
2023-10-12	0	1.910	1.890	1.960	1.900	1.910	50,000	95,250	1.9050	1.910	1.890	1.960	1.900	1.910	50,000	1.9050	-2.55%
2023-10-11	0	1.960	1.910	1.960	-	-	0	0	-	1.960	1.910	1.960	-	-	0	-	0.00%
2023-10-10	0	1.960	1.910	1.960	-	-	0	0	-	1.960	1.910	1.960	-	-	0	-	0.00%
2023-10-09	0	1.960	1.930	1.970	-	-	0	0	-	1.960	1.930	1.970	-	-	0	-	0.00%
2023-10-06	0	1.960	1.900	1.960	-	-	0	0	-	1.960	1.900	1.960	-	-	0	-	0.00%
2023-10-05	0	1.960	1.920	1.960	-	-	0	0	-	1.960	1.920	1.960	-	-	0	-	0.00%
2023-10-04	0	1.960	1.830	1.960	-	-	0	0	-	1.960	1.830	1.960	-	-	0	-	0.00%
2023-10-03	0	1.960	1.880	1.960	-	-	0	0	-	1.960	1.880	1.960	-	-	0	-	-0.51%
2023-09-29	0	1.970	1.850	1.970	1.940	1.990	35,000	69,150	1.9757	1.970	1.850	1.970	1.940	1.990	35,000	1.9757	-1.50%
2023-09-28	0	2.000	1.820	2.000	1.980	2.000	90,000	178,800	1.9867	2.000	1.820	2.000	1.980	2.000	90,000	1.9867	1.01%
2023-09-27	0	1.980	1.980	2.000	1.950	2.070	790,000	1,572,200	1.9901	1.980	1.980	2.000	1.950	2.070	790,000	1.9901	-9.17%
2023-09-26	0	2.180	2.100	2.180	-	-	0	0	-	2.180	2.100	2.180	-	-	0	-	-1.36%
2023-09-25	0	2.210	2.100	2.200	-	-	0	0	-	2.210	2.100	2.200	-	-	0	-	0.00%
2023-09-22	0	2.210	2.170	2.210	2.100	2.210	160,000	350,300	2.1894	2.210	2.170	2.210	2.100	2.210	160,000	2.1894	7.80%
2023-09-21	0	2.050	2.000	2.050	1.920	2.060	150,000	299,700	1.9980	2.050	2.000	2.050	1.920	2.060	150,000	1.9980	1.99%
2023-09-20	0	2.010	1.970	2.070	1.960	2.010	40,000	79,150	1.9788	2.010	1.970	2.070	1.960	2.010	40,000	1.9788	-0.50%
2023-09-19	0	2.020	1.930	2.020	1.940	2.040	180,000	360,450	2.0025	2.020	1.930	2.020	1.940	2.040	180,000	2.0025	-0.98%
2023-09-18	0	2.040	1.950	2.050	1.920	2.060	330,000	659,350	1.9980	2.040	1.950	2.050	1.920	2.060	330,000	1.9980	0.00%
2023-09-15	0	2.040	2.030	2.090	2.030	2.170	165,000	341,950	2.0724	2.040	2.030	2.090	2.030	2.170	165,000	2.0724	-1.45%
2023-09-14	0	2.070	2.010	2.120	2.000	2.130	425,000	865,600	2.0367	2.070	2.010	2.120	2.000	2.130	425,000	2.0367	-1.90%
2023-09-13	0	2.110	2.040	2.110	2.080	2.110	90,000	188,200	2.0911	2.110	2.040	2.110	2.080	2.110	90,000	2.0911	-1.86%
2023-09-12	0	2.150	2.130	2.180	2.140	2.200	130,000	279,950	2.1535	2.150	2.130	2.180	2.140	2.200	130,000	2.1535	-4.44%
2023-09-11	0	2.250	2.140	2.290	-	-	0	0	-	2.250	2.140	2.290	-	-	0	-	0.00%
2023-09-07	0	2.250	2.200	2.290	2.210	2.290	90,000	204,500	2.2722	2.250	2.200	2.290	2.210	2.290	90,000	2.2722	-1.32%
2023-09-06	0	2.280	2.180	2.300	-	-	0	0	-	2.280	2.180	2.300	-	-	0	-	0.00%
2023-09-05	0	2.280	2.240	2.290	2.280	2.290	90,000	205,950	2.2883	2.280	2.240	2.290	2.280	2.290	90,000	2.2883	0.88%
2023-09-04	0	2.260	2.180	2.270	2.250	2.260	75,000	168,800	2.2507	2.260	2.180	2.270	2.250	2.260	75,000	2.2507	0.44%
2023-08-31	0	2.250	2.190	2.290	2.180	2.280	80,000	178,500	2.2313	2.250	2.190	2.290	2.180	2.280	80,000	2.2313	-0.88%
2023-08-30	0	2.270	2.190	2.240	2.170	2.270	55,000	121,750	2.2136	2.270	2.190	2.240	2.170	2.270	55,000	2.2136	-0.44%
2023-08-29	0	2.280	2.200	2.250	2.100	2.280	455,000	1,015,350	2.2315	2.280	2.200	2.250	2.100	2.280	455,000	2.2315	-0.44%
2023-08-28	0	2.290	2.200	2.260	2.280	2.290	25,000	57,200	2.2880	2.290	2.200	2.260	2.280	2.290	25,000	2.2880	0.00%
2023-08-25	0	2.290	2.190	2.260	2.190	2.300	410,000	925,900	2.2583	2.290	2.190	2.260	2.190	2.300	410,000	2.2583	0.00%
2023-08-24	0	2.290	2.260	2.320	2.270	2.310	170,000	388,300	2.2841	2.290	2.260	2.320	2.270	2.310	170,000	2.2841	-0.87%
2023-08-23	0	2.310	2.280	2.350	2.300	2.310	145,000	333,800	2.3021	2.310	2.280	2.350	2.300	2.310	145,000	2.3021	-1.28%
2023-08-22	0	2.340	2.310	2.370	2.290	2.340	190,000	437,100	2.3005	2.340	2.310	2.370	2.290	2.340	190,000	2.3005	-0.85%
2023-08-21	0	2.360	2.280	2.360	2.360	2.360	100,000	236,000	2.3600	2.360	2.280	2.360	2.360	2.360	100,000	2.3600	-1.26%
2023-08-18	0	2.390	2.390	2.420	2.380	2.430	30,000	72,350	2.4117	2.390	2.390	2.420	2.380	2.430	30,000	2.4117	-1.65%
2023-08-17	0	2.430	2.350	2.490	2.430	2.430	30,000	72,850	2.4283	2.430	2.350	2.490	2.430	2.430	30,000	2.4283	0.41%
2023-08-16	0	2.420	2.410	2.490	2.360	2.580	255,500	619,690	2.4254	2.420	2.410	2.490	2.360	2.580	255,500	2.4254	-5.10%
2023-08-15	0	2.550	2.520	2.550	2.400	2.600	510,000	1,292,850	2.5350	2.550	2.520	2.550	2.400	2.600	510,000	2.5350	7.14%
2023-08-14	0	2.380	2.350	2.380	2.120	2.380	1,410,000	3,187,850	2.2609	2.380	2.350	2.380	2.120	2.380	1,410,000	2.2609	13.88%
2023-08-11	0	2.090	2.040	2.100	2.040	2.100	130,000	271,100	2.0854	2.090	2.040	2.100	2.040	2.100	130,000	2.0854	2.45%
2023-08-10	0	2.040	1.960	2.010	1.940	2.050	150,000	299,550	1.9970	2.040	1.960	2.010	1.940	2.050	150,000	1.9970	-1.45%
2023-08-09	0	2.070	1.980	2.090	-	-	0	0	-	2.070	1.980	2.090	-	-	0	-	0.00%
2023-08-08	0	2.070	2.030	2.040	2.030	2.090	35,000	72,050	2.0586	2.070	2.030	2.040	2.030	2.090	35,000	2.0586	-0.48%
2023-08-07	0	2.080	2.040	2.050	1.950	2.160	245,000	490,150	2.0006	2.080	2.040	2.050	1.950	2.160	245,000	2.0006	2.46%
2023-08-04	0	2.030	2.030	2.090	2.020	2.050	250,000	507,750	2.0310	2.030	2.030	2.090	2.020	2.050	250,000	2.0310	0.50%
2023-08-03	0	2.020	2.020	2.110	2.050	2.060	85,000	174,450	2.0524	2.020	2.020	2.110	2.050	2.060	85,000	2.0524	-4.27%
2023-08-02	0	2.110	2.040	2.140	-	-	0	0	-	2.110	2.040	2.140	-	-	0	-	0.00%
2023-08-01	0	2.110	2.090	2.110	2.100	2.120	50,000	105,450	2.1090	2.110	2.090	2.110	2.100	2.120	50,000	2.1090	-1.40%
2023-07-31	0	2.140	2.090	2.140	2.080	2.190	325,000	700,100	2.1542	2.140	2.090	2.140	2.080	2.190	325,000	2.1542	3.38%
2023-07-28	0	2.070	2.060	2.070	2.060	2.170	210,000	438,200	2.0867	2.070	2.060	2.070	2.060	2.170	210,000	2.0867	-3.72%
2023-07-27	0	2.150	2.060	2.160	2.100	2.200	310,000	661,700	2.1345	2.150	2.060	2.160	2.100	2.200	310,000	2.1345	0.47%
2023-07-26	0	2.140	2.020	2.140	2.020	2.240	340,000	721,900	2.1232	2.140	2.020	2.140	2.020	2.240	340,000	2.1232	-1.83%
2023-07-25	0	2.180	2.140	2.180	2.140	2.200	310,000	677,850	2.1866	2.180	2.140	2.180	2.140	2.200	310,000	2.1866	-1.36%
2023-07-24	0	2.210	2.160	2.220	2.150	2.240	305,000	671,750	2.2025	2.210	2.160	2.220	2.150	2.240	305,000	2.2025	-0.90%
2023-07-21	0	2.230	2.180	2.230	2.190	2.260	195,000	436,550	2.2387	2.230	2.180	2.230	2.190	2.260	195,000	2.2387	2.76%
2023-07-20	0	2.170	2.140	2.170	2.150	2.290	160,000	352,100	2.2006	2.170	2.140	2.170	2.150	2.290	160,000	2.2006	0.46%
2023-07-19	0	2.160	2.100	2.160	2.010	2.220	1,120,000	2,391,550	2.1353	2.160	2.100	2.160	2.010	2.220	1,120,000	2.1353	-6.09%
2023-07-18	0	2.300	2.220	2.300	2.220	2.360	290,000	660,250	2.2767	2.300	2.220	2.300	2.220	2.360	290,000	2.2767	-2.13%
2023-07-14	0	2.350	2.320	2.350	2.330	2.370	195,000	459,100	2.3544	2.350	2.320	2.350	2.330	2.370	195,000	2.3544	0.00%
2023-07-13	0	2.350	2.300	2.360	2.300	2.370	215,000	499,300	2.3223	2.350	2.300	2.360	2.300	2.370	215,000	2.3223	0.86%
2023-07-12	0	2.330	2.330	2.360	2.320	2.400	620,000	1,456,200	2.3487	2.330	2.330	2.360	2.320	2.400	620,000	2.3487	-2.51%
2023-07-11	0	2.390	2.380	2.390	2.380	2.420	460,000	1,103,550	2.3990	2.390	2.380	2.390	2.380	2.420	460,000	2.3990	-0.42%
2023-07-10	0	2.400	2.380	2.410	2.310	2.450	800,000	1,899,450	2.3743	2.400	2.380	2.410	2.310	2.450	800,000	2.3743	3.90%
2023-07-07	0	2.310	2.280	2.310	2.210	2.310	450,000	1,009,350	2.2430	2.310	2.280	2.310	2.210	2.310	450,000	2.2430	5.00%
2023-07-06	0	2.200	2.200	2.230	2.170	2.200	30,000	65,850	2.1950	2.200	2.200	2.230	2.170	2.200	30,000	2.1950	1.38%
2023-07-05	0	2.170	2.170	2.180	2.150	2.240	615,000	1,347,550	2.1911	2.170	2.170	2.180	2.150	2.240	615,000	2.1911	-2.69%
2023-07-04	0	2.230	2.230	2.260	2.220	2.300	385,000	868,600	2.2561	2.230	2.230	2.260	2.220	2.300	385,000	2.2561	-2.19%
2023-07-03	0	2.280	2.280	2.300	2.220	2.320	90,000	204,000	2.2667	2.280	2.280	2.300	2.220	2.320	90,000	2.2667	2.70%
2023-06-30	0	2.220	2.200	2.230	2.200	2.290	375,000	849,050	2.2641	2.220	2.200	2.230	2.200	2.290	375,000	2.2641	-2.20%
2023-06-29	0	2.270	2.270	2.330	2.250	2.370	600,000	1,399,250	2.3321	2.270	2.270	2.330	2.250	2.370	600,000	2.3321	-3.40%
2023-06-28	0	2.350	2.330	2.350	2.300	2.390	760,000	1,793,300	2.3596	2.350	2.330	2.350	2.300	2.390	760,000	2.3596	-0.42%
2023-06-27	0	2.360	2.320	2.380	2.200	2.400	1,215,000	2,759,000	2.2708	2.360	2.320	2.380	2.200	2.400	1,215,000	2.2708	6.31%
2023-06-26	0	2.220	2.220	2.240	2.100	2.280	1,335,000	2,917,850	2.1857	2.220	2.220	2.240	2.100	2.280	1,335,000	2.1857	5.71%
2023-06-23	0	2.100	2.070	2.100	1.930	2.100	1,085,000	2,165,400	1.9958	2.100	2.070	2.100	1.930	2.100	1,085,000	1.9958	10.53%
2023-06-21	0	1.900	1.860	1.900	1.750	1.900	545,000	989,700	1.8160	1.900	1.860	1.900	1.750	1.900	545,000	1.8160	6.74%
2023-06-20	0	1.780	1.780	1.800	1.750	1.820	395,000	712,450	1.8037	1.780	1.780	1.800	1.750	1.820	395,000	1.8037	-1.11%
2023-06-19	0	1.800	1.740	1.820	1.800	1.870	495,000	918,000	1.8545	1.800	1.740	1.820	1.800	1.870	495,000	1.8545	-3.23%
2023-06-16	0	1.860	1.820	1.860	1.830	1.890	170,000	317,300	1.8665	1.860	1.820	1.860	1.830	1.890	170,000	1.8665	-1.59%
2023-06-15	0	1.890	1.830	1.850	1.820	1.990	1,090,000	2,106,600	1.9327	1.890	1.830	1.850	1.820	1.990	1,090,000	1.9327	-3.08%
2023-06-14	0	1.950	1.950	1.990	1.750	1.990	1,980,000	3,649,000	1.8429	1.950	1.950	1.990	1.750	1.990	1,980,000	1.8429	9.55%
2023-06-13	0	1.780	1.720	1.780	1.670	1.780	675,000	1,158,650	1.7165	1.780	1.720	1.780	1.670	1.780	675,000	1.7165	4.09%
2023-06-12	0	1.710	1.700	1.730	1.620	1.710	815,000	1,364,400	1.6741	1.710	1.700	1.730	1.620	1.710	815,000	1.6741	3.64%
2023-06-09	0	1.650	1.490	1.680	1.460	1.680	900,000	1,383,650	1.5374	1.650	1.490	1.680	1.460	1.680	900,000	1.5374	5.77%
2023-06-08	0	1.560	1.420	1.560	1.520	1.560	15,000	23,200	1.5467	1.560	1.420	1.560	1.520	1.560	15,000	1.5467	3.31%
2023-06-07	0	1.510	1.450	1.560	1.510	1.530	55,000	83,150	1.5118	1.510	1.450	1.560	1.510	1.530	55,000	1.5118	-0.66%
2023-06-06	0	1.520	1.470	1.530	1.500	1.550	70,000	107,000	1.5286	1.520	1.470	1.530	1.500	1.550	70,000	1.5286	2.01%
2023-06-05	0	1.490	1.430	1.500	1.470	1.580	115,000	175,300	1.5243	1.490	1.430	1.500	1.470	1.580	115,000	1.5243	3.47%
2023-06-02	0	1.440	1.360	1.440	1.350	1.450	190,000	269,650	1.4192	1.440	1.360	1.440	1.350	1.450	190,000	1.4192	2.86%
2023-06-01	0	1.400	1.390	1.430	1.320	1.400	65,000	89,250	1.3731	1.400	1.390	1.430	1.320	1.400	65,000	1.3731	3.70%
2023-05-31	0	1.350	1.350	1.380	-	-	0	0	-	1.350	1.350	1.380	-	-	0	-	0.75%
2023-05-30	0	1.340	1.340	1.360	1.340	1.380	35,000	47,250	1.3500	1.340	1.340	1.360	1.340	1.380	35,000	1.3500	1.52%
2023-05-29	0	1.320	1.310	1.340	1.310	1.350	160,000	212,050	1.3253	1.320	1.310	1.340	1.310	1.350	160,000	1.3253	-2.22%
2023-05-25	0	1.350	1.350	1.370	1.350	1.430	445,000	614,300	1.3804	1.350	1.350	1.370	1.350	1.430	445,000	1.3804	0.00%
2023-05-24	0	1.350	1.320	1.370	1.280	1.410	325,000	434,100	1.3357	1.350	1.320	1.370	1.280	1.410	325,000	1.3357	-4.93%
2023-05-23	0	1.420	1.410	1.450	1.400	1.640	510,000	753,800	1.4780	1.420	1.410	1.450	1.400	1.640	510,000	1.4780	-9.55%
2023-05-22	0	1.570	1.570	1.590	1.510	1.620	540,000	847,000	1.5685	1.570	1.570	1.590	1.510	1.620	540,000	1.5685	3.97%
2023-05-19	0	1.510	1.510	1.530	1.440	1.540	495,000	735,100	1.4851	1.510	1.510	1.530	1.440	1.540	495,000	1.4851	6.34%
2023-05-18	0	1.420	1.400	1.440	1.380	1.430	105,000	145,750	1.3881	1.420	1.400	1.440	1.380	1.430	105,000	1.3881	2.90%
2023-05-17	0	1.380	1.380	1.400	1.310	1.400	605,000	826,300	1.3658	1.380	1.380	1.400	1.310	1.400	605,000	1.3658	5.34%
2023-05-16	0	1.310	1.310	1.330	1.310	1.330	225,000	297,050	1.3202	1.310	1.310	1.330	1.310	1.330	225,000	1.3202	0.77%
2023-05-15	0	1.300	1.300	1.340	1.300	1.300	2,850,000	3,705,000	1.3000	1.300	1.300	1.340	1.300	1.300	2,850,000	1.3000	0.00%
2023-05-12	0	1.300	1.280	1.310	1.270	1.300	805,000	1,033,500	1.2839	1.300	1.280	1.310	1.270	1.300	805,000	1.2839	0.00%
2023-05-11	0	1.300	1.270	1.300	1.250	1.300	205,000	257,350	1.2554	1.300	1.270	1.300	1.250	1.300	205,000	1.2554	0.00%
2023-05-10	0	1.300	1.270	1.300	1.250	1.300	170,000	217,250	1.2779	1.300	1.270	1.300	1.250	1.300	170,000	1.2779	0.78%
2023-05-09	0	1.290	1.260	1.290	1.300	1.300	60,000	78,000	1.3000	1.290	1.260	1.290	1.300	1.300	60,000	1.3000	-0.77%
2023-05-08	0	1.300	1.280	1.330	1.290	1.300	30,000	38,900	1.2967	1.300	1.280	1.330	1.290	1.300	30,000	1.2967	3.17%
2023-05-05	0	1.260	1.260	1.300	1.260	1.290	335,000	425,650	1.2706	1.260	1.260	1.300	1.260	1.290	335,000	1.2706	0.00%
2023-05-04	0	1.260	1.260	1.330	1.260	1.340	530,000	677,250	1.2778	1.260	1.260	1.330	1.260	1.340	530,000	1.2778	-2.33%
2023-05-03	0	1.290	1.280	1.330	1.280	1.360	180,000	241,350	1.3408	1.290	1.280	1.330	1.280	1.360	180,000	1.3408	-0.77%
2023-05-02	0	1.300	1.290	1.300	1.290	1.300	160,000	207,900	1.2994	1.300	1.290	1.300	1.290	1.300	160,000	1.2994	0.00%
2023-04-28	0	1.300	1.280	1.350	1.300	1.300	245,000	318,500	1.3000	1.300	1.280	1.350	1.300	1.300	245,000	1.3000	0.00%
2023-04-27	0	1.300	1.290	1.300	1.280	1.300	95,000	122,700	1.2916	1.300	1.290	1.300	1.280	1.300	95,000	1.2916	-0.76%
2023-04-26	0	1.310	1.270	1.310	-	-	0	0	-	1.310	1.270	1.310	-	-	0	-	0.00%
2023-04-25	0	1.310	1.290	1.310	1.310	1.310	120,000	156,200	1.3017	1.310	1.290	1.310	1.310	1.310	120,000	1.3017	0.00%
2023-04-24	0	1.310	1.310	1.340	1.300	1.300	370,000	481,200	1.3005	1.310	1.310	1.340	1.300	1.300	370,000	1.3005	1.55%
2023-04-21	0	1.290	1.290	1.350	1.290	1.300	50,000	64,850	1.2970	1.290	1.290	1.350	1.290	1.300	50,000	1.2970	-0.77%
2023-04-20	0	1.300	1.290	1.320	1.290	1.310	110,000	142,750	1.2977	1.300	1.290	1.320	1.290	1.310	110,000	1.2977	-2.26%
2023-04-19	0	1.330	1.300	1.330	-	-	0	0	-	1.330	1.300	1.330	-	-	0	-	0.00%
2023-04-18	0	1.330	1.300	1.330	1.280	1.330	195,000	254,200	1.3036	1.330	1.300	1.330	1.280	1.330	195,000	1.3036	-1.48%
2023-04-17	0	1.350	1.330	1.350	1.320	1.370	255,000	341,950	1.3410	1.350	1.330	1.350	1.320	1.370	255,000	1.3410	-1.46%
2023-04-14	0	1.370	1.250	1.370	-	-	10,000	13,800	1.3800	1.370	1.250	1.370	-	-	10,000	1.3800	0.00%
2023-04-13	0	1.370	1.320	1.380	1.340	1.380	155,000	213,350	1.3765	1.370	1.320	1.380	1.340	1.380	155,000	1.3765	-0.72%
2023-04-12	0	1.380	1.300	1.390	1.370	1.380	50,000	68,950	1.3790	1.380	1.300	1.390	1.370	1.380	50,000	1.3790	0.00%
2023-04-11	0	1.380	1.370	1.390	1.320	1.390	52,420,000	69,731,250	1.3302	1.380	1.370	1.390	1.320	1.390	52,420,000	1.3302	4.55%
2023-04-06	0	1.320	1.280	1.330	1.260	1.320	170,000	221,100	1.3006	1.320	1.280	1.330	1.260	1.320	170,000	1.3006	-0.75%
2023-04-04	0	1.330	1.270	1.350	1.250	1.330	235,000	302,550	1.2874	1.330	1.270	1.350	1.250	1.330	235,000	1.2874	2.31%
2023-04-03	0	1.300	1.300	1.350	1.250	1.350	255,000	327,200	1.2831	1.300	1.300	1.350	1.250	1.350	255,000	1.2831	4.00%
2023-03-31	0	1.250	1.250	1.290	1.200	1.300	130,000	161,300	1.2408	1.250	1.250	1.290	1.200	1.300	130,000	1.2408	-3.85%
2023-03-30	0	1.300	1.250	1.320	1.200	1.300	580,000	735,450	1.2680	1.300	1.250	1.320	1.200	1.300	580,000	1.2680	-2.26%
2023-03-29	0	1.330	1.300	1.330	-	-	0	0	-	1.330	1.300	1.330	-	-	0	-	0.00%
2023-03-28	0	1.330	1.290	1.430	1.330	1.330	20,000	26,600	1.3300	1.330	1.290	1.430	1.330	1.330	20,000	1.3300	0.00%
2023-03-27	0	1.330	1.250	1.330	-	-	0	0	-	1.330	1.250	1.330	-	-	0	-	-0.75%
2023-03-24	0	1.340	1.260	1.400	1.340	1.340	20,000	26,800	1.3400	1.340	1.260	1.400	1.340	1.340	20,000	1.3400	0.00%
2023-03-23	0	1.340	1.330	1.340	1.340	1.340	40,000	53,600	1.3400	1.340	1.330	1.340	1.340	1.340	40,000	1.3400	0.00%
2023-03-22	0	1.340	1.340	1.350	1.310	1.340	335,000	442,750	1.3216	1.340	1.340	1.350	1.310	1.340	335,000	1.3216	2.29%
2023-03-21	0	1.310	1.270	1.350	1.100	1.310	820,000	1,018,750	1.2424	1.310	1.270	1.350	1.100	1.310	820,000	1.2424	3.15%
2023-03-20	0	1.270	1.280	1.310	1.260	1.310	65,000	84,200	1.2954	1.270	1.280	1.310	1.260	1.310	65,000	1.2954	-4.51%
2023-03-17	0	1.330	1.320	1.370	1.300	1.360	40,000	53,550	1.3388	1.330	1.320	1.370	1.300	1.360	40,000	1.3388	-1.48%
2023-03-16	0	1.350	1.350	1.430	1.340	1.350	40,000	53,900	1.3475	1.350	1.350	1.430	1.340	1.350	40,000	1.3475	0.00%
2023-03-15	0	1.350	1.330	1.350	1.350	1.350	85,000	114,750	1.3500	1.350	1.330	1.350	1.350	1.350	85,000	1.3500	-0.74%
2023-03-14	0	1.360	1.350	1.380	1.360	1.360	55,000	74,800	1.3600	1.360	1.350	1.380	1.360	1.360	55,000	1.3600	0.00%
2023-03-13	0	1.360	1.350	1.380	1.300	1.360	35,000	47,050	1.3443	1.360	1.350	1.380	1.300	1.360	35,000	1.3443	-0.73%
2023-03-10	0	1.370	1.350	1.400	-	-	15,000	20,550	1.3700	1.370	1.350	1.400	-	-	15,000	1.3700	0.00%
2023-03-09	0	1.370	1.360	1.380	1.350	1.390	380,000	520,100	1.3687	1.370	1.360	1.380	1.350	1.390	380,000	1.3687	-2.14%
2023-03-08	0	1.400	1.380	1.400	1.310	1.450	390,000	534,650	1.3709	1.400	1.380	1.400	1.310	1.450	390,000	1.3709	6.87%
2023-03-07	0	1.310	1.290	1.320	1.270	1.310	250,000	322,650	1.2906	1.310	1.290	1.320	1.270	1.310	250,000	1.2906	0.77%
2023-03-06	0	1.300	1.280	1.310	1.250	1.320	280,000	359,150	1.2827	1.300	1.280	1.310	1.250	1.320	280,000	1.2827	-2.26%
2023-03-03	0	1.330	1.310	1.330	1.300	1.330	340,000	446,200	1.3124	1.330	1.310	1.330	1.300	1.330	340,000	1.3124	0.00%
2023-03-02	0	1.330	1.330	1.370	1.320	1.320	80,000	105,600	1.3200	1.330	1.330	1.370	1.320	1.320	80,000	1.3200	-0.75%
2023-03-01	0	1.340	1.320	1.350	1.310	1.400	245,000	329,900	1.3465	1.340	1.320	1.350	1.310	1.400	245,000	1.3465	-2.19%
2023-02-28	0	1.370	1.340	1.370	1.280	1.380	1,000,000	1,336,250	1.3363	1.370	1.340	1.370	1.280	1.380	1,000,000	1.3363	6.20%
2023-02-27	0	1.290	1.290	1.300	1.270	1.310	330,000	427,350	1.2950	1.290	1.290	1.300	1.270	1.310	330,000	1.2950	-1.53%
2023-02-24	0	1.310	1.300	1.330	1.300	1.340	145,000	191,800	1.3228	1.310	1.300	1.330	1.300	1.340	145,000	1.3228	0.77%
2023-02-23	0	1.300	1.280	1.300	1.270	1.320	500,000	647,700	1.2954	1.300	1.280	1.300	1.270	1.320	500,000	1.2954	0.00%
2023-02-22	0	1.300	1.270	1.330	1.260	1.300	295,000	378,300	1.2824	1.300	1.270	1.330	1.260	1.300	295,000	1.2824	0.00%
2023-02-21	0	1.300	1.280	1.310	1.250	1.350	620,000	807,500	1.3024	1.300	1.280	1.310	1.250	1.350	620,000	1.3024	-3.70%
2023-02-20	0	1.350	1.340	1.370	1.350	1.650	2,385,000	3,593,600	1.5068	1.350	1.340	1.370	1.350	1.650	2,385,000	1.5068	-11.76%
2023-02-17	0	1.530	1.500	1.530	1.420	1.560	1,520,000	2,300,150	1.5133	1.530	1.500	1.530	1.420	1.560	1,520,000	1.5133	4.08%
2023-02-16	0	1.470	1.410	1.470	1.360	1.470	1,910,000	2,719,750	1.4240	1.470	1.410	1.470	1.360	1.470	1,910,000	1.4240	7.30%
2023-02-15	0	1.370	1.330	1.370	1.210	1.400	1,375,000	1,830,650	1.3314	1.370	1.330	1.370	1.210	1.400	1,375,000	1.3314	9.60%
2023-02-14	0	1.250	1.240	1.260	1.230	1.270	180,000	223,500	1.2417	1.250	1.240	1.260	1.230	1.270	180,000	1.2417	-3.10%
2023-02-13	0	1.290	1.280	1.300	1.260	1.330	750,000	986,750	1.3157	1.290	1.280	1.300	1.260	1.330	750,000	1.3157	4.88%
2023-02-10	0	1.230	1.220	1.240	1.150	1.240	1,170,000	1,429,800	1.2221	1.230	1.220	1.240	1.150	1.240	1,170,000	1.2221	6.03%
2023-02-09	0	1.160	1.160	1.180	1.090	1.160	865,000	979,250	1.1321	1.160	1.160	1.180	1.090	1.160	865,000	1.1321	7.41%
2023-02-08	0	1.080	1.080	1.090	1.060	1.110	540,000	583,050	1.0797	1.080	1.080	1.090	1.060	1.110	540,000	1.0797	0.93%
2023-02-07	0	1.070	1.050	1.070	1.020	1.100	525,000	557,000	1.0610	1.070	1.050	1.070	1.020	1.100	525,000	1.0610	-0.93%
2023-02-06	0	1.080	1.070	1.110	1.020	1.120	515,000	557,350	1.0822	1.080	1.070	1.110	1.020	1.120	515,000	1.0822	-0.92%
2023-02-03	0	1.090	1.040	1.090	0.800	1.090	1,255,000	1,226,100	0.9770	1.090	1.040	1.090	0.800	1.090	1,255,000	0.9770	7.92%
2023-02-02	0	1.010	1.000	1.030	0.990	1.060	655,000	661,900	1.0105	1.010	1.000	1.030	0.990	1.060	655,000	1.0105	-4.72%
2023-02-01	0	1.060	1.020	1.060	1.020	1.180	850,000	915,100	1.0766	1.060	1.020	1.060	1.020	1.180	850,000	1.0766	-10.92%
2023-01-31	0	1.190	1.180	1.190	1.010	1.270	2,575,000	2,981,200	1.1577	1.190	1.180	1.190	1.010	1.270	2,575,000	1.1577	17.82%
2023-01-30	0	1.010	0.990	1.010	0.960	1.100	740,000	745,150	1.0070	1.010	0.990	1.010	0.960	1.100	740,000	1.0070	4.12%
2023-01-27	0	0.970	0.880	0.970	0.950	1.000	555,000	544,600	0.9813	0.970	0.880	0.970	0.950	1.000	555,000	0.9813	-2.02%
2023-01-26	0	0.990	0.980	1.000	0.960	0.990	505,000	495,850	0.9819	0.990	0.980	1.000	0.960	0.990	505,000	0.9819	0.00%
2023-01-20	0	0.990	0.970	1.000	0.970	1.000	590,000	584,400	0.9905	0.990	0.970	1.000	0.970	1.000	590,000	0.9905	-1.00%
2023-01-19	0	1.000	0.980	1.000	0.980	1.000	550,000	546,550	0.9937	1.000	0.980	1.000	0.980	1.000	550,000	0.9937	0.00%
2023-01-18	0	1.000	0.990	1.000	0.940	1.000	1,090,000	1,071,800	0.9833	1.000	0.990	1.000	0.940	1.000	1,090,000	0.9833	6.38%
2023-01-17	0	0.940	0.930	0.950	0.880	0.950	1,360,000	1,254,250	0.9222	0.940	0.930	0.950	0.880	0.950	1,360,000	0.9222	6.82%
2023-01-16	0	0.880	0.880	0.890	0.870	0.890	1,310,000	1,146,200	0.8750	0.880	0.880	0.890	0.870	0.890	1,310,000	0.8750	0.00%
2023-01-13	0	0.880	0.860	0.880	0.850	0.880	880,000	769,100	0.8740	0.880	0.860	0.880	0.850	0.880	880,000	0.8740	1.15%
2023-01-12	0	0.870	0.850	0.870	0.850	0.870	535,000	463,400	0.8662	0.870	0.850	0.870	0.850	0.870	535,000	0.8662	-1.14%
2023-01-11	0	0.880	0.850	0.880	0.850	0.880	715,000	621,800	0.8697	0.880	0.850	0.880	0.850	0.880	715,000	0.8697	0.00%
2023-01-10	0	0.880	0.850	0.880	0.860	0.880	515,000	449,850	0.8735	0.880	0.850	0.880	0.860	0.880	515,000	0.8735	0.00%
2023-01-09	0	0.880	0.850	0.880	0.850	0.890	905,000	786,700	0.8693	0.880	0.850	0.880	0.850	0.890	905,000	0.8693	0.00%
2023-01-06	0	0.880	0.860	0.890	0.850	0.880	535,000	465,600	0.8703	0.880	0.860	0.890	0.850	0.880	535,000	0.8703	2.33%
2023-01-05	0	0.860	0.850	0.860	0.840	0.870	910,000	772,050	0.8484	0.860	0.850	0.860	0.840	0.870	910,000	0.8484	1.18%
2023-01-04	0	0.850	0.830	0.850	0.840	0.900	905,000	789,650	0.8725	0.850	0.830	0.850	0.840	0.900	905,000	0.8725	0.00%
2023-01-03	0	0.850	0.850	0.880	0.850	0.940	760,000	666,450	0.8769	0.850	0.850	0.880	0.850	0.940	760,000	0.8769	-3.41%
2022-12-30	0	0.880	0.880	0.920	0.880	0.930	1,140,000	1,042,150	0.9142	0.880	0.880	0.920	0.880	0.930	1,140,000	0.9142	-2.22%
2022-12-29	0	0.900	0.880	0.900	0.850	0.900	645,000	562,400	0.8719	0.900	0.880	0.900	0.850	0.900	645,000	0.8719	4.65%
2022-12-28	0	0.860	0.850	0.890	0.840	0.890	510,000	447,750	0.8779	0.860	0.850	0.890	0.840	0.890	510,000	0.8779	-1.15%
2022-12-23	0	0.870	0.870	0.880	0.860	0.890	520,000	455,350	0.8757	0.870	0.870	0.880	0.860	0.890	520,000	0.8757	-1.14%
2022-12-22	0	0.880	0.870	0.890	0.870	0.880	505,000	444,000	0.8792	0.880	0.870	0.890	0.870	0.880	505,000	0.8792	0.00%
2022-12-21	0	0.880	0.870	0.890	0.870	0.900	750,000	662,700	0.8836	0.880	0.870	0.890	0.870	0.900	750,000	0.8836	0.00%
2022-12-20	0	0.880	0.870	0.880	0.830	0.890	690,000	599,050	0.8682	0.880	0.870	0.880	0.830	0.890	690,000	0.8682	-2.22%
2022-12-19	0	0.900	0.840	0.900	0.840	0.910	755,000	666,350	0.8826	0.900	0.840	0.900	0.840	0.910	755,000	0.8826	1.12%
2022-12-16	0	0.890	0.820	0.890	0.860	0.890	500,000	434,600	0.8692	0.890	0.820	0.890	0.860	0.890	500,000	0.8692	1.14%
2022-12-15	0	0.880	0.860	0.880	0.870	0.900	535,000	474,100	0.8862	0.880	0.860	0.880	0.870	0.900	535,000	0.8862	-2.22%
2022-12-14	0	0.900	0.890	0.900	0.860	0.930	505,000	454,050	0.8991	0.900	0.890	0.900	0.860	0.930	505,000	0.8991	1.12%
2022-12-13	0	0.890	0.880	0.900	0.840	0.910	500,000	443,300	0.8866	0.890	0.880	0.900	0.840	0.910	500,000	0.8866	-2.20%
2022-12-12	0	0.910	0.880	0.910	0.890	0.950	505,000	464,100	0.9190	0.910	0.880	0.910	0.890	0.950	505,000	0.9190	2.25%
2022-12-09	0	0.890	0.820	0.900	0.880	0.890	510,000	450,100	0.8825	0.890	0.820	0.900	0.880	0.890	510,000	0.8825	0.00%
2022-12-08	0	0.890	0.810	0.900	0.830	0.900	510,000	452,750	0.8877	0.890	0.810	0.900	0.830	0.900	510,000	0.8877	0.00%
2022-12-07	0	0.890	0.800	0.890	0.800	0.890	500,000	436,800	0.8736	0.890	0.800	0.890	0.800	0.890	500,000	0.8736	0.00%
2022-12-06	0	0.890	0.850	0.890	0.860	0.890	515,000	452,600	0.8788	0.890	0.850	0.890	0.860	0.890	515,000	0.8788	1.14%
2022-12-05	0	0.880	0.860	0.880	0.800	0.930	510,000	454,750	0.8917	0.880	0.860	0.880	0.800	0.930	510,000	0.8917	-2.22%
2022-12-02	0	0.900	0.850	0.910	0.880	0.900	520,000	465,850	0.8959	0.900	0.850	0.910	0.880	0.900	520,000	0.8959	-1.10%
2022-12-01	0	0.910	0.880	0.920	0.890	0.910	500,000	454,200	0.9084	0.910	0.880	0.920	0.890	0.910	500,000	0.9084	0.00%
2022-11-30	0	0.910	0.830	0.920	0.880	0.910	645,000	578,300	0.8966	0.910	0.830	0.920	0.880	0.910	645,000	0.8966	1.11%
2022-11-29	0	0.900	0.890	0.900	0.860	0.920	825,000	747,150	0.9056	0.900	0.890	0.900	0.860	0.920	825,000	0.9056	-2.17%
2022-11-28	0	0.920	0.890	0.940	0.910	0.940	510,000	471,550	0.9246	0.920	0.890	0.940	0.910	0.940	510,000	0.9246	0.00%
2022-11-25	0	0.920	0.890	0.930	0.890	0.930	560,000	511,200	0.9129	0.920	0.890	0.930	0.890	0.930	560,000	0.9129	-2.13%
2022-11-24	0	0.940	0.920	0.940	0.860	0.940	515,000	462,800	0.8986	0.940	0.920	0.940	0.860	0.940	515,000	0.8986	5.62%
2022-11-23	0	0.890	0.890	0.900	0.790	0.890	1,015,000	867,800	0.8550	0.890	0.890	0.900	0.790	0.890	1,015,000	0.8550	11.25%
2022-11-22	0	0.800	0.740	0.880	0.630	0.800	595,000	415,900	0.6990	0.800	0.740	0.880	0.630	0.800	595,000	0.6990	11.11%
2022-11-21	0	0.720	0.620	0.770	0.720	0.720	100,000	72,000	0.7200	0.720	0.620	0.770	0.720	0.720	100,000	0.7200	0.00%
2022-11-18	0	0.720	0.660	0.760	0.650	0.820	140,000	106,450	0.7604	0.720	0.660	0.760	0.650	0.820	140,000	0.7604	0.00%
2022-11-17	0	0.720	0.620	0.750	0.600	0.720	135,000	87,100	0.6452	0.720	0.620	0.750	0.600	0.720	135,000	0.6452	20.00%
2022-11-16	0	0.600	0.600	0.660	0.580	0.600	30,000	17,900	0.5967	0.600	0.600	0.660	0.580	0.600	30,000	0.5967	0.00%
2022-11-15	0	0.600	0.570	0.640	0.510	0.630	145,000	84,500	0.5828	0.600	0.570	0.640	0.510	0.630	145,000	0.5828	0.00%
2022-11-14	0	0.600	0.560	0.660	0.600	0.600	5,000	3,000	0.6000	0.600	0.560	0.660	0.600	0.600	5,000	0.6000	0.00%
2022-11-11	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2022-11-10	0	0.600	0.530	0.650	0.600	0.600	35,000	21,000	0.6000	0.600	0.530	0.650	0.600	0.600	35,000	0.6000	0.00%
2022-11-09	0	0.600	0.600	0.660	0.600	0.600	35,000	21,000	0.6000	0.600	0.600	0.660	0.600	0.600	35,000	0.6000	0.00%
2022-11-08	0	0.600	0.520	0.630	0.600	0.600	10,000	6,000	0.6000	0.600	0.520	0.630	0.600	0.600	10,000	0.6000	0.00%
2022-11-07	0	0.600	0.510	0.640	0.590	0.600	15,000	8,900	0.5933	0.600	0.510	0.640	0.590	0.600	15,000	0.5933	0.00%
2022-11-04	0	0.600	0.520	0.620	-	-	0	0	-	0.600	0.520	0.620	-	-	0	-	0.00%
2022-11-03	0	0.600	0.580	0.620	0.540	0.620	190,000	111,450	0.5866	0.600	0.580	0.620	0.540	0.620	190,000	0.5866	20.00%
2022-11-02	0	0.500	0.425	0.500	-	-	0	0	-	0.500	0.425	0.500	-	-	0	-	0.00%
2022-11-01	0	0.500	0.425	0.500	-	-	0	0	-	0.500	0.425	0.500	-	-	0	-	0.00%
2022-10-31	0	0.500	0.425	0.550	-	-	0	0	-	0.500	0.425	0.550	-	-	0	-	0.00%
2022-10-28	0	0.500	0.425	0.550	-	-	0	0	-	0.500	0.425	0.550	-	-	0	-	0.00%
2022-10-27	0	0.500	0.425	0.600	-	-	0	0	-	0.500	0.425	0.600	-	-	0	-	0.00%
2022-10-26	0	0.500	0.425	0.580	-	-	0	0	-	0.500	0.425	0.580	-	-	0	-	0.00%
2022-10-25	0	0.500	0.450	-	-	-	0	0	-	0.500	0.450	-	-	-	0	-	0.00%
2022-10-24	0	0.500	0.425	0.580	-	-	0	0	-	0.500	0.425	0.580	-	-	0	-	0.00%
2022-10-21	0	0.500	0.425	0.540	-	-	0	0	-	0.500	0.425	0.540	-	-	0	-	0.00%
2022-10-20	0	0.500	0.425	-	-	-	0	0	-	0.500	0.425	-	-	-	0	-	0.00%
2022-10-19	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	-7.41%
2022-10-18	0	0.540	-	-	-	-	135,000	73,800	0.5467	0.540	-	-	-	-	135,000	0.5467	0.00%
2022-10-17	0	0.540	0.480	0.540	0.450	0.540	2,005,000	902,700	0.4502	0.540	0.480	0.540	0.450	0.540	2,005,000	0.4502	1.89%
2022-10-14	0	0.530	0.405	0.540	-	-	0	0	-	0.530	0.405	0.540	-	-	0	-	0.00%
2022-10-13	0	0.530	-	0.540	0.530	0.530	2,000,000	1,060,000	0.5300	0.530	-	0.540	0.530	0.530	2,000,000	0.5300	0.00%
2022-10-12	0	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2022-10-11	0	0.530	-	0.540	-	-	0	0	-	0.530	-	0.540	-	-	0	-	0.00%
2022-10-10	0	0.530	0.405	0.540	-	-	0	0	-	0.530	0.405	0.540	-	-	0	-	0.00%
2022-10-07	0	0.530	0.405	0.540	-	-	0	0	-	0.530	0.405	0.540	-	-	0	-	0.00%
2022-10-06	0	0.530	0.410	0.530	-	-	0	0	-	0.530	0.410	0.530	-	-	0	-	0.00%
2022-10-05	0	0.530	0.405	0.540	-	-	0	0	-	0.530	0.405	0.540	-	-	0	-	0.00%
2022-10-03	0	0.530	-	0.540	-	-	0	0	-	0.530	-	0.540	-	-	0	-	0.00%
2022-09-30	0	0.530	0.440	0.540	-	-	0	0	-	0.530	0.440	0.540	-	-	0	-	0.00%
2022-09-29	0	0.530	0.405	0.530	0.390	0.530	55,000	27,550	0.5009	0.530	0.405	0.530	0.390	0.530	55,000	0.5009	10.42%
2022-09-28	0	0.480	0.390	0.500	0.360	0.480	20,000	8,850	0.4425	0.480	0.390	0.500	0.360	0.480	20,000	0.4425	20.00%
2022-09-27	0	0.400	0.365	0.420	0.400	0.400	5,000	2,000	0.4000	0.400	0.365	0.420	0.400	0.400	5,000	0.4000	-9.09%
2022-09-26	0	0.440	0.400	0.420	0.415	0.460	85,000	36,675	0.4315	0.440	0.400	0.420	0.415	0.460	85,000	0.4315	-8.33%
2022-09-23	0	0.480	-	0.540	-	-	0	0	-	0.480	-	0.540	-	-	0	-	0.00%
2022-09-22	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2022-09-21	0	0.480	0.460	0.480	0.480	0.480	10,000	4,800	0.4800	0.480	0.460	0.480	0.480	0.480	10,000	0.4800	0.00%
2022-09-20	0	0.480	-	0.530	-	-	0	0	-	0.480	-	0.530	-	-	0	-	0.00%
2022-09-19	0	0.480	-	0.530	-	-	0	0	-	0.480	-	0.530	-	-	0	-	0.00%
2022-09-16	0	0.480	-	0.530	-	-	0	0	-	0.480	-	0.530	-	-	0	-	0.00%
2022-09-15	0	0.480	0.415	0.520	0.445	0.530	160,000	81,850	0.5116	0.480	0.415	0.520	0.445	0.530	160,000	0.5116	2.13%
2022-09-14	0	0.470	0.460	0.540	-	-	0	0	-	0.470	0.460	0.540	-	-	0	-	0.00%
2022-09-13	0	0.470	0.440	0.540	-	-	0	0	-	0.470	0.440	0.540	-	-	0	-	0.00%
2022-09-09	0	0.470	-	0.540	-	-	0	0	-	0.470	-	0.540	-	-	0	-	0.00%
2022-09-08	0	0.470	0.470	0.540	0.470	0.470	5,000	2,350	0.4700	0.470	0.470	0.540	0.470	0.470	5,000	0.4700	0.00%
2022-09-07	0	0.470	-	0.470	0.470	0.470	300,000	141,000	0.4700	0.470	-	0.470	0.470	0.470	300,000	0.4700	-1.05%
2022-09-06	0	0.475	0.410	0.540	-	-	0	0	-	0.475	0.410	0.540	-	-	0	-	0.00%
2022-09-05	0	0.475	0.425	0.475	-	-	0	0	-	0.475	0.425	0.475	-	-	0	-	0.00%
2022-09-02	0	0.475	0.420	0.475	-	-	0	0	-	0.475	0.420	0.475	-	-	0	-	0.00%
2022-09-01	0	0.475	0.475	0.485	0.440	0.440	30,000	13,200	0.4400	0.475	0.475	0.485	0.440	0.440	30,000	0.4400	-2.06%
2022-08-31	0	0.485	0.485	0.500	0.470	0.480	35,000	16,600	0.4743	0.485	0.485	0.500	0.470	0.480	35,000	0.4743	-3.00%
2022-08-30	0	0.500	0.400	0.500	-	-	0	0	-	0.500	0.400	0.500	-	-	0	-	0.00%
2022-08-29	0	0.500	0.410	0.500	-	-	0	0	-	0.500	0.410	0.500	-	-	0	-	0.00%
2022-08-26	0	0.500	0.430	0.500	-	-	0	0	-	0.500	0.430	0.500	-	-	0	-	0.00%
2022-08-25	0	0.500	0.405	0.500	-	-	0	0	-	0.500	0.405	0.500	-	-	0	-	0.00%
2022-08-24	0	0.500	0.400	0.500	-	-	0	0	-	0.500	0.400	0.500	-	-	0	-	0.00%
2022-08-23	0	0.500	0.450	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.450	0.500	0.500	0.500	10,000	0.5000	11.11%
2022-08-22	0	0.450	0.450	0.500	0.430	0.430	5,000	2,150	0.4300	0.450	0.450	0.500	0.430	0.430	5,000	0.4300	0.00%
2022-08-19	0	0.450	0.415	0.500	-	-	0	0	-	0.450	0.415	0.500	-	-	0	-	0.00%
2022-08-18	0	0.450	0.405	0.500	-	-	0	0	-	0.450	0.405	0.500	-	-	0	-	0.00%
2022-08-17	0	0.450	0.405	0.500	-	-	0	0	-	0.450	0.405	0.500	-	-	0	-	0.00%
2022-08-16	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	-4.26%
2022-08-15	0	0.470	0.410	0.470	0.480	0.480	710,000	340,800	0.4800	0.470	0.410	0.470	0.480	0.480	710,000	0.4800	-2.08%
2022-08-12	0	0.480	0.410	0.500	-	-	0	0	-	0.480	0.410	0.500	-	-	0	-	0.00%
2022-08-11	0	0.480	0.440	0.480	0.430	0.480	410,000	184,250	0.4494	0.480	0.440	0.480	0.430	0.480	410,000	0.4494	0.00%
2022-08-10	0	0.480	0.460	0.480	0.480	0.490	120,000	58,100	0.4842	0.480	0.460	0.480	0.480	0.490	120,000	0.4842	-3.03%
2022-08-09	0	0.495	0.450	0.490	-	-	0	0	-	0.495	0.450	0.490	-	-	0	-	-1.00%
2022-08-08	0	0.500	0.420	0.500	-	-	0	0	-	0.500	0.420	0.500	-	-	0	-	0.00%
2022-08-05	0	0.500	0.460	0.500	0.500	0.510	80,000	40,100	0.5013	0.500	0.460	0.500	0.500	0.510	80,000	0.5013	-3.85%
2022-08-04	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2022-08-03	0	0.520	0.430	0.520	-	-	0	0	-	0.520	0.430	0.520	-	-	0	-	-1.89%
2022-08-02	0	0.530	0.430	0.530	-	-	0	0	-	0.530	0.430	0.530	-	-	0	-	0.00%
2022-08-01	0	0.530	0.445	0.530	-	-	0	0	-	0.530	0.445	0.530	-	-	0	-	0.00%
2022-07-29	0	0.530	0.460	0.530	-	-	0	0	-	0.530	0.460	0.530	-	-	0	-	-1.85%
2022-07-28	0	0.540	0.465	0.540	-	-	10,000	5,000	0.5000	0.540	0.465	0.540	-	-	10,000	0.5000	0.00%
2022-07-27	0	0.540	0.480	0.540	0.485	0.540	200,000	102,700	0.5135	0.540	0.480	0.540	0.485	0.540	200,000	0.5135	0.00%
2022-07-26	0	0.540	0.480	0.540	-	-	0	0	-	0.540	0.480	0.540	-	-	0	-	-1.82%
2022-07-25	0	0.550	0.530	0.560	0.550	0.560	30,000	16,550	0.5517	0.550	0.530	0.560	0.550	0.560	30,000	0.5517	-1.79%
2022-07-22	0	0.560	0.540	0.560	0.540	0.570	20,000	11,100	0.5550	0.560	0.540	0.560	0.540	0.570	20,000	0.5550	-6.67%
2022-07-21	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	-1.64%
2022-07-20	0	0.610	0.520	0.620	0.610	0.620	15,000	9,250	0.6167	0.610	0.520	0.620	0.610	0.620	15,000	0.6167	-1.61%
2022-07-19	0	0.620	0.570	0.640	0.520	0.630	25,000	14,600	0.5840	0.620	0.570	0.640	0.520	0.630	25,000	0.5840	-7.46%
2022-07-18	0	0.670	0.530	0.720	-	-	0	0	-	0.670	0.530	0.720	-	-	0	-	0.00%
2022-07-15	0	0.670	0.530	0.670	-	-	0	0	-	0.670	0.530	0.670	-	-	0	-	0.00%
2022-07-14	0	0.670	0.540	0.670	-	-	0	0	-	0.670	0.540	0.670	-	-	0	-	0.00%
2022-07-13	0	0.670	0.520	0.720	-	-	0	0	-	0.670	0.520	0.720	-	-	0	-	0.00%
2022-07-12	0	0.670	0.610	0.710	0.560	0.670	15,000	9,200	0.6133	0.670	0.610	0.710	0.560	0.670	15,000	0.6133	0.00%
2022-07-11	0	0.670	0.650	0.670	0.610	0.670	60,000	36,700	0.6117	0.670	0.650	0.670	0.610	0.670	60,000	0.6117	-1.47%
2022-07-08	0	0.680	0.620	0.690	0.680	0.680	5,000	3,400	0.6800	0.680	0.620	0.690	0.680	0.680	5,000	0.6800	0.00%
2022-07-07	0	0.680	0.640	0.690	0.620	0.690	45,000	28,750	0.6389	0.680	0.640	0.690	0.620	0.690	45,000	0.6389	-4.23%
2022-07-06	0	0.710	0.600	0.730	0.710	0.710	10,000	7,100	0.7100	0.710	0.600	0.730	0.710	0.710	10,000	0.7100	0.00%
2022-07-05	0	0.710	0.600	0.710	-	-	0	0	-	0.710	0.600	0.710	-	-	0	-	0.00%
2022-07-04	0	0.710	0.600	0.720	-	-	0	0	-	0.710	0.600	0.720	-	-	0	-	0.00%
2022-06-30	0	0.710	0.650	0.730	-	-	0	0	-	0.710	0.650	0.730	-	-	0	-	0.00%
2022-06-29	0	0.710	0.600	0.720	-	-	0	0	-	0.710	0.600	0.720	-	-	0	-	0.00%
2022-06-28	0	0.710	0.660	0.730	-	-	0	0	-	0.710	0.660	0.730	-	-	0	-	0.00%
2022-06-27	0	0.710	0.630	0.720	0.710	0.710	5,000	3,550	0.7100	0.710	0.630	0.720	0.710	0.710	5,000	0.7100	0.00%
2022-06-24	0	0.710	0.630	0.760	-	-	0	0	-	0.710	0.630	0.760	-	-	0	-	0.00%
2022-06-23	0	0.710	0.600	0.760	-	-	0	0	-	0.710	0.600	0.760	-	-	0	-	0.00%
2022-06-22	0	0.710	0.600	0.710	-	-	0	0	-	0.710	0.600	0.710	-	-	0	-	0.00%
2022-06-21	0	0.710	0.600	0.750	-	-	0	0	-	0.710	0.600	0.750	-	-	0	-	0.00%
2022-06-20	0	0.710	0.600	0.720	0.710	0.710	25,000	17,800	0.7120	0.710	0.600	0.720	0.710	0.710	25,000	0.7120	1.43%
2022-06-17	0	0.700	0.620	0.730	0.600	0.700	115,000	73,950	0.6430	0.700	0.620	0.730	0.600	0.700	115,000	0.6430	-5.41%
2022-06-16	0	0.740	0.700	0.740	0.690	0.760	385,000	277,650	0.7212	0.740	0.700	0.740	0.690	0.760	385,000	0.7212	-6.33%
2022-06-15	0	0.790	0.770	0.790	0.750	0.790	35,000	26,900	0.7686	0.790	0.770	0.790	0.750	0.790	35,000	0.7686	-1.25%
2022-06-14	0	0.800	0.760	0.840	-	-	0	0	-	0.800	0.760	0.840	-	-	0	-	0.00%
2022-06-13	0	0.800	0.760	0.840	-	-	0	0	-	0.800	0.760	0.840	-	-	0	-	0.00%
2022-06-10	0	0.800	0.770	0.860	0.760	0.800	25,000	19,600	0.7840	0.800	0.770	0.860	0.760	0.800	25,000	0.7840	0.00%
2022-06-09	0	0.800	0.760	0.810	-	-	0	0	-	0.800	0.760	0.810	-	-	0	-	-1.23%
2022-06-08	0	0.810	0.760	0.850	0.750	0.810	35,000	27,200	0.7771	0.810	0.760	0.850	0.750	0.810	35,000	0.7771	0.00%
2022-06-07	0	0.810	0.750	0.860	-	-	0	0	-	0.810	0.750	0.860	-	-	0	-	0.00%
2022-06-06	0	0.810	0.750	0.810	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	-3.57%
2022-06-02	0	0.840	0.760	0.850	0.760	0.840	25,000	19,800	0.7920	0.840	0.760	0.850	0.760	0.840	25,000	0.7920	-1.18%
2022-06-01	0	0.850	0.740	0.850	-	-	0	0	-	0.850	0.740	0.850	-	-	0	-	0.00%
2022-05-31	0	0.850	0.830	0.870	0.790	0.880	100,000	84,200	0.8420	0.850	0.830	0.870	0.790	0.880	100,000	0.8420	-6.59%
2022-05-30	0	0.910	0.740	0.930	0.920	0.920	5,000	4,600	0.9200	0.910	0.740	0.930	0.920	0.920	5,000	0.9200	15.19%
2022-05-27	0	0.790	0.720	0.790	-	-	0	0	-	0.790	0.720	0.790	-	-	0	-	0.00%
2022-05-26	0	0.790	0.730	0.790	0.740	0.790	35,000	27,000	0.7714	0.790	0.730	0.790	0.740	0.790	35,000	0.7714	0.00%
2022-05-25	0	0.790	0.730	0.790	-	-	0	0	-	0.790	0.730	0.790	-	-	0	-	-1.25%
2022-05-24	0	0.800	0.820	0.850	0.720	0.800	170,000	128,700	0.7571	0.800	0.820	0.850	0.720	0.800	170,000	0.7571	-1.23%
2022-05-23	0	0.810	0.750	0.850	0.770	0.870	50,000	42,200	0.8440	0.810	0.750	0.850	0.770	0.870	50,000	0.8440	-2.41%
2022-05-20	0	0.830	0.740	0.830	-	-	0	0	-	0.830	0.740	0.830	-	-	0	-	-2.35%
2022-05-19	0	0.850	0.730	0.860	-	-	0	0	-	0.850	0.730	0.860	-	-	0	-	0.00%
2022-05-18	0	0.850	0.780	0.860	0.770	0.860	30,000	24,400	0.8133	0.850	0.780	0.860	0.770	0.860	30,000	0.8133	-1.16%
2022-05-17	0	0.860	0.760	0.870	-	-	0	0	-	0.860	0.760	0.870	-	-	0	-	0.00%
2022-05-16	0	0.860	0.880	0.890	0.750	0.860	20,000	15,850	0.7925	0.860	0.880	0.890	0.750	0.860	20,000	0.7925	10.26%
2022-05-13	0	0.780	0.780	0.790	-	-	0	0	-	0.780	0.780	0.790	-	-	0	-	2.63%
2022-05-12	0	0.760	0.730	0.760	0.750	0.790	50,000	38,100	0.7620	0.760	0.730	0.760	0.750	0.790	50,000	0.7620	-3.80%
2022-05-11	0	0.790	0.750	0.800	0.740	0.790	95,000	72,800	0.7663	0.790	0.750	0.800	0.740	0.790	95,000	0.7663	1.28%
2022-05-10	0	0.780	0.770	0.780	0.770	0.790	110,000	85,750	0.7795	0.780	0.770	0.780	0.770	0.790	110,000	0.7795	-1.27%
2022-05-06	0	0.790	0.770	0.800	0.780	0.810	70,000	55,250	0.7893	0.790	0.770	0.800	0.780	0.810	70,000	0.7893	-3.66%
2022-05-05	0	0.820	0.760	0.820	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	0.00%
2022-05-04	0	0.820	0.770	0.820	0.770	0.820	120,000	94,250	0.7854	0.820	0.770	0.820	0.770	0.820	120,000	0.7854	0.00%
2022-05-03	0	0.820	0.790	0.850	-	-	0	0	-	0.820	0.790	0.850	-	-	0	-	0.00%
2022-04-29	0	0.820	0.790	0.850	-	-	0	0	-	0.820	0.790	0.850	-	-	0	-	0.00%
2022-04-28	0	0.820	0.780	0.900	-	-	0	0	-	0.820	0.780	0.900	-	-	0	-	0.00%
2022-04-27	0	0.820	0.790	0.850	0.790	0.820	25,000	19,900	0.7960	0.820	0.790	0.850	0.790	0.820	25,000	0.7960	-1.20%
2022-04-26	0	0.830	0.810	0.840	0.770	0.850	270,000	218,700	0.8100	0.830	0.810	0.840	0.770	0.850	270,000	0.8100	-1.19%
2022-04-25	0	0.840	0.840	0.910	0.820	0.850	70,000	58,600	0.8371	0.840	0.840	0.910	0.820	0.850	70,000	0.8371	-7.69%
2022-04-22	0	0.910	0.870	0.910	0.830	0.910	95,000	83,100	0.8747	0.910	0.870	0.910	0.830	0.910	95,000	0.8747	0.00%
2022-04-21	0	0.910	0.900	0.910	0.890	0.920	30,000	27,050	0.9017	0.910	0.900	0.910	0.890	0.920	30,000	0.9017	-1.09%
2022-04-20	0	0.920	0.890	0.940	0.900	0.940	25,000	23,050	0.9220	0.920	0.890	0.940	0.900	0.940	25,000	0.9220	-2.13%
2022-04-19	0	0.940	0.930	0.950	0.940	1.000	170,000	167,900	0.9876	0.940	0.930	0.950	0.940	1.000	170,000	0.9876	-2.08%
2022-04-14	0	0.960	0.950	1.050	0.960	1.040	110,000	108,750	0.9886	0.960	0.950	1.050	0.960	1.040	110,000	0.9886	-7.69%
2022-04-13	0	1.040	1.020	1.060	1.000	1.080	50,000	50,900	1.0180	1.040	1.020	1.060	1.000	1.080	50,000	1.0180	0.00%
2022-04-12	0	1.040	1.000	1.090	-	-	0	0	-	1.040	1.000	1.090	-	-	0	-	0.00%
2022-04-11	0	1.040	0.960	1.040	0.970	1.040	140,000	140,550	1.0039	1.040	0.960	1.040	0.970	1.040	140,000	1.0039	-3.70%
2022-04-08	0	1.080	1.050	1.100	1.040	1.080	90,000	94,450	1.0494	1.080	1.050	1.100	1.040	1.080	90,000	1.0494	-1.82%
2022-04-07	0	1.100	1.060	1.100	1.010	1.210	1,020,000	1,097,200	1.0757	1.100	1.060	1.100	1.010	1.210	1,020,000	1.0757	0.92%
2022-04-06	0	1.090	1.050	1.090	1.000	1.120	466,404	492,240	1.0554	1.090	1.050	1.090	1.000	1.120	466,404	1.0554	12.37%
2022-04-04	0	0.970	0.920	0.970	0.870	0.970	520,000	470,100	0.9040	0.970	0.920	0.970	0.870	0.970	520,000	0.9040	8.99%
2022-04-01	0	0.890	0.890	0.900	0.860	0.870	85,000	73,850	0.8688	0.890	0.890	0.900	0.860	0.870	85,000	0.8688	0.00%
2022-03-31	0	0.890	0.880	0.900	0.850	0.890	250,000	218,500	0.8740	0.890	0.880	0.900	0.850	0.890	250,000	0.8740	3.49%
2022-03-30	0	0.860	0.840	0.860	0.830	0.860	160,000	134,950	0.8434	0.860	0.840	0.860	0.830	0.860	160,000	0.8434	1.18%
2022-03-29	0	0.850	0.840	0.860	0.840	0.860	95,000	79,950	0.8416	0.850	0.840	0.860	0.840	0.860	95,000	0.8416	1.19%
2022-03-28	0	0.840	0.830	0.840	0.830	0.840	30,000	25,050	0.8350	0.840	0.830	0.840	0.830	0.840	30,000	0.8350	1.20%
2022-03-25	0	0.830	0.820	0.840	0.820	0.840	35,000	29,000	0.8286	0.830	0.820	0.840	0.820	0.840	35,000	0.8286	1.22%
2022-03-24	0	0.820	0.810	0.820	-	-	20,000	16,550	0.8275	0.820	0.810	0.820	-	-	20,000	0.8275	0.00%
2022-03-23	0	0.820	0.800	0.820	0.820	0.830	30,000	24,600	0.8200	0.820	0.800	0.820	0.820	0.830	30,000	0.8200	-1.20%
2022-03-22	0	0.830	0.820	0.840	0.800	0.860	120,000	99,300	0.8275	0.830	0.820	0.840	0.800	0.860	120,000	0.8275	1.22%
2022-03-21	0	0.820	0.810	0.830	0.810	0.860	75,000	61,950	0.8260	0.820	0.810	0.830	0.810	0.860	75,000	0.8260	0.00%
2022-03-18	0	0.820	0.820	0.830	0.790	0.830	150,000	122,200	0.8147	0.820	0.820	0.830	0.790	0.830	150,000	0.8147	1.23%
2022-03-17	0	0.810	0.810	0.820	0.790	0.840	135,000	111,100	0.8230	0.810	0.810	0.820	0.790	0.840	135,000	0.8230	3.85%
2022-03-16	0	0.780	0.780	0.800	0.780	0.800	25,000	19,800	0.7920	0.780	0.780	0.800	0.780	0.800	25,000	0.7920	0.00%
2022-03-15	0	0.780	0.750	0.780	0.760	0.800	130,000	101,550	0.7812	0.780	0.750	0.780	0.760	0.800	130,000	0.7812	-4.88%
2022-03-14	0	0.820	0.780	0.820	0.780	0.830	210,000	168,850	0.8040	0.820	0.780	0.820	0.780	0.830	210,000	0.8040	-2.38%
2022-03-11	0	0.840	0.840	0.870	0.800	0.860	130,000	107,150	0.8242	0.840	0.840	0.870	0.800	0.860	130,000	0.8242	-2.33%
2022-03-10	0	0.860	0.830	0.870	0.840	0.860	85,000	72,100	0.8482	0.860	0.830	0.870	0.840	0.860	85,000	0.8482	-1.15%
2022-03-09	0	0.870	0.860	0.880	0.840	0.900	160,000	139,500	0.8719	0.870	0.860	0.880	0.840	0.900	160,000	0.8719	-1.14%
2022-03-08	0	0.880	0.880	0.890	0.850	0.880	105,000	91,150	0.8681	0.880	0.880	0.890	0.850	0.880	105,000	0.8681	3.53%
2022-03-07	0	0.850	0.840	0.860	0.850	0.860	75,000	64,400	0.8587	0.850	0.840	0.860	0.850	0.860	75,000	0.8587	-1.16%
2022-03-04	0	0.860	0.850	0.870	0.800	0.860	345,000	282,100	0.8177	0.860	0.850	0.870	0.800	0.860	345,000	0.8177	0.00%
2022-03-03	0	0.860	0.860	0.870	0.820	0.880	180,000	151,800	0.8433	0.860	0.860	0.870	0.820	0.880	180,000	0.8433	7.50%
2022-03-02	0	0.800	0.800	0.850	0.730	0.820	135,000	106,250	0.7870	0.800	0.800	0.850	0.730	0.820	135,000	0.7870	-2.44%
2022-03-01	0	0.820	0.830	0.840	0.720	0.830	530,000	409,800	0.7732	0.820	0.830	0.840	0.720	0.830	530,000	0.7732	1.23%
2022-02-28	0	0.810	0.800	0.810	0.800	0.850	455,000	374,300	0.8226	0.810	0.800	0.810	0.800	0.850	455,000	0.8226	-4.71%
2022-02-25	0	0.850	0.850	0.860	0.800	0.850	190,000	158,750	0.8355	0.850	0.850	0.860	0.800	0.850	190,000	0.8355	0.00%
2022-02-24	0	0.850	0.820	0.850	0.800	0.850	70,000	58,400	0.8343	0.850	0.820	0.850	0.800	0.850	70,000	0.8343	0.00%
2022-02-23	0	0.850	0.830	0.850	0.810	0.850	200,000	166,800	0.8340	0.850	0.830	0.850	0.810	0.850	200,000	0.8340	1.19%
2022-02-22	0	0.840	0.810	0.840	0.830	0.880	385,000	326,350	0.8477	0.840	0.810	0.840	0.830	0.880	385,000	0.8477	0.00%
2022-02-21	0	0.840	0.840	0.860	0.830	0.890	960,000	821,000	0.8552	0.840	0.840	0.860	0.830	0.890	960,000	0.8552	-4.55%
2022-02-18	0	0.880	0.860	0.880	0.860	0.900	380,000	334,000	0.8789	0.880	0.860	0.880	0.860	0.900	380,000	0.8789	0.00%
2022-02-17	0	0.880	0.870	0.890	0.850	0.890	750,000	644,450	0.8593	0.880	0.870	0.890	0.850	0.890	750,000	0.8593	3.53%
2022-02-16	0	0.850	0.840	0.860	0.780	0.870	1,335,000	1,137,850	0.8523	0.850	0.840	0.860	0.780	0.870	1,335,000	0.8523	-5.56%
2022-02-15	0	0.900	0.860	0.900	0.860	0.910	425,000	372,700	0.8769	0.900	0.860	0.900	0.860	0.910	425,000	0.8769	-1.10%
2022-02-14	0	0.910	0.830	0.910	0.860	0.910	460,000	404,150	0.8786	0.910	0.830	0.910	0.860	0.910	460,000	0.8786	0.00%
2022-02-11	0	0.910	0.870	0.910	0.870	0.930	825,000	727,500	0.8818	0.910	0.870	0.910	0.870	0.930	825,000	0.8818	-1.09%
2022-02-10	0	0.920	0.910	0.920	0.870	0.920	625,000	555,700	0.8891	0.920	0.910	0.920	0.870	0.920	625,000	0.8891	2.22%
2022-02-09	0	0.900	0.890	0.910	0.890	0.910	525,000	472,500	0.9000	0.900	0.890	0.910	0.890	0.910	525,000	0.9000	-3.23%
2022-02-08	0	0.930	0.910	0.950	0.890	0.930	450,000	406,600	0.9036	0.930	0.910	0.950	0.890	0.930	450,000	0.9036	-2.11%
2022-02-07	0	0.950	0.930	0.970	0.950	0.980	600,000	583,300	0.9722	0.950	0.930	0.970	0.950	0.980	600,000	0.9722	1.06%
2022-02-04	0	0.940	0.930	0.950	0.920	1.000	345,000	324,450	0.9404	0.940	0.930	0.950	0.920	1.000	345,000	0.9404	-4.08%
2022-01-31	0	0.980	0.980	1.000	0.960	1.040	670,000	665,100	0.9927	0.980	0.980	1.000	0.960	1.040	670,000	0.9927	1.03%
2022-01-28	0	0.970	0.910	0.950	0.900	1.000	735,000	674,450	0.9176	0.970	0.910	0.950	0.900	1.000	735,000	0.9176	1.04%
2022-01-27	0	0.960	0.900	0.970	0.790	1.040	3,520,000	3,184,650	0.9047	0.960	0.900	0.970	0.790	1.040	3,520,000	0.9047	-9.43%
2022-01-26	0	1.060	1.050	1.070	1.040	1.210	3,520,000	3,893,450	1.1061	1.060	1.050	1.070	1.040	1.210	3,520,000	1.1061	-8.62%
2022-01-25	0	1.160	1.130	1.170	1.120	1.250	3,320,000	4,072,650	1.2267	1.160	1.130	1.170	1.120	1.250	3,320,000	1.2267	-0.85%
2022-01-24	0	1.170	1.140	1.170	1.000	1.310	6,400,000	7,646,000	1.1947	1.170	1.140	1.170	1.000	1.310	6,400,000	1.1947	-1.68%
2022-01-21	0	1.190	1.100	1.190	-	-	0	0	-	1.190	1.100	1.190	-	-	0	-	0.00%
2022-01-20	0	1.190	1.110	1.190	1.150	1.200	110,000	130,600	1.1873	1.190	1.110	1.190	1.150	1.200	110,000	1.1873	-0.83%
2022-01-19	0	1.200	1.170	1.200	1.090	1.220	335,000	372,250	1.1112	1.200	1.170	1.200	1.090	1.220	335,000	1.1112	3.45%
2022-01-18	0	1.160	1.130	1.190	1.130	1.200	840,000	969,700	1.1544	1.160	1.130	1.190	1.130	1.200	840,000	1.1544	-2.52%
2022-01-17	0	1.190	1.170	1.190	1.170	1.190	295,000	348,550	1.1815	1.190	1.170	1.190	1.170	1.190	295,000	1.1815	-3.25%
2022-01-14	0	1.230	1.170	1.250	1.190	1.230	210,000	252,100	1.2005	1.230	1.170	1.250	1.190	1.230	210,000	1.2005	-3.15%
2022-01-13	0	1.270	1.200	1.280	1.200	1.270	235,000	285,150	1.2134	1.270	1.200	1.280	1.200	1.270	235,000	1.2134	0.79%
2022-01-12	0	1.260	1.220	1.250	1.210	1.280	815,000	1,023,450	1.2558	1.260	1.220	1.250	1.210	1.280	815,000	1.2558	5.00%
2022-01-11	0	1.200	1.200	1.230	1.180	1.250	285,000	346,500	1.2158	1.200	1.200	1.230	1.180	1.250	285,000	1.2158	1.69%
2022-01-10	0	1.180	1.150	1.180	1.150	1.220	540,000	629,850	1.1664	1.180	1.150	1.180	1.150	1.220	540,000	1.1664	-4.07%
2022-01-07	0	1.230	1.220	1.240	1.200	1.270	255,000	312,750	1.2265	1.230	1.220	1.240	1.200	1.270	255,000	1.2265	-0.81%
2022-01-06	0	1.240	1.230	1.250	1.000	1.320	2,870,000	3,316,100	1.1554	1.240	1.230	1.250	1.000	1.320	2,870,000	1.1554	-8.15%
2022-01-05	0	1.350	1.320	1.360	1.280	1.620	2,150,000	3,035,550	1.4119	1.350	1.320	1.360	1.280	1.620	2,150,000	1.4119	-15.09%
2022-01-04	0	1.590	1.570	1.590	1.420	1.590	2,635,200	3,989,908	1.5141	1.590	1.570	1.590	1.420	1.590	2,635,200	1.5141	11.97%
2022-01-03	0	1.420	1.420	1.460	1.290	1.460	2,105,200	2,877,086	1.3667	1.420	1.420	1.460	1.290	1.460	2,105,200	1.3667	13.60%
2021-12-31	0	1.250	1.210	1.250	1.170	1.290	80,000	97,700	1.2213	1.250	1.210	1.250	1.170	1.290	80,000	1.2213	4.17%
2021-12-30	0	1.200	1.180	1.200	1.160	1.230	1,200,000	1,418,250	1.1819	1.200	1.180	1.200	1.160	1.230	1,200,000	1.1819	-3.23%
2021-12-29	0	1.240	1.230	1.240	1.210	1.270	765,000	938,200	1.2264	1.240	1.230	1.240	1.210	1.270	765,000	1.2264	-3.88%
2021-12-28	0	1.290	1.280	1.290	1.230	1.290	795,000	1,010,600	1.2712	1.290	1.280	1.290	1.230	1.290	795,000	1.2712	0.00%
2021-12-24	0	1.290	1.250	1.290	1.240	1.310	215,000	277,200	1.2893	1.290	1.250	1.290	1.240	1.310	215,000	1.2893	0.78%
2021-12-23	0	1.280	1.230	1.280	1.230	1.300	665,000	832,600	1.2520	1.280	1.230	1.280	1.230	1.300	665,000	1.2520	-2.29%
2021-12-22	0	1.310	1.300	1.310	1.280	1.340	480,000	629,300	1.3110	1.310	1.300	1.310	1.280	1.340	480,000	1.3110	0.00%
2021-12-21	0	1.310	1.310	1.320	1.230	1.330	675,000	868,200	1.2862	1.310	1.310	1.320	1.230	1.330	675,000	1.2862	0.77%
2021-12-20	0	1.300	1.280	1.300	1.220	1.400	2,580,000	3,352,400	1.2994	1.300	1.280	1.300	1.220	1.400	2,580,000	1.2994	-8.45%
2021-12-17	0	1.420	1.400	1.420	1.400	1.500	3,450,600	5,011,676	1.4524	1.420	1.400	1.420	1.400	1.500	3,450,600	1.4524	-1.39%
2021-12-16	0	1.440	1.440	1.450	1.350	1.480	3,495,400	4,993,980	1.4287	1.440	1.440	1.450	1.350	1.480	3,495,400	1.4287	5.88%
2021-12-15	0	1.360	1.350	1.370	1.230	1.430	5,020,000	6,812,150	1.3570	1.360	1.350	1.370	1.230	1.430	5,020,000	1.3570	7.09%
2021-12-14	0	1.270	1.270	1.280	1.180	1.340	4,345,000	5,542,386	1.2756	1.270	1.270	1.280	1.180	1.340	4,345,000	1.2756	7.63%
2021-12-13	0	1.180	1.160	1.180	0.980	1.190	4,481,096	4,979,174	1.1112	1.180	1.160	1.180	0.980	1.190	4,481,096	1.1112	20.41%
2021-12-10	0	0.980	0.970	0.990	0.930	1.010	2,425,000	2,376,200	0.9799	0.980	0.970	0.990	0.930	1.010	2,425,000	0.9799	7.69%
2021-12-09	0	0.910	0.900	0.910	0.900	0.950	1,825,000	1,689,050	0.9255	0.910	0.900	0.910	0.900	0.950	1,825,000	0.9255	4.60%
2021-12-08	0	0.870	0.860	0.880	0.850	0.900	1,810,000	1,569,900	0.8673	0.870	0.860	0.880	0.850	0.900	1,810,000	0.8673	4.82%
2021-12-07	0	0.830	0.830	0.850	0.800	0.890	1,335,000	1,121,850	0.8403	0.830	0.830	0.850	0.800	0.890	1,335,000	0.8403	2.47%
2021-12-06	0	0.810	0.800	0.820	0.800	0.830	365,000	295,750	0.8103	0.810	0.800	0.820	0.800	0.830	365,000	0.8103	1.25%
2021-12-03	0	0.800	0.770	0.800	0.720	0.800	1,630,000	1,254,450	0.7696	0.800	0.770	0.800	0.720	0.800	1,630,000	0.7696	1.27%
2021-12-02	0	0.790	0.780	0.790	0.690	0.880	2,930,000	2,265,300	0.7731	0.790	0.780	0.790	0.690	0.880	2,930,000	0.7731	-10.23%
2021-12-01	0	0.880	0.870	0.890	0.860	0.930	985,000	893,050	0.9066	0.880	0.870	0.890	0.860	0.930	985,000	0.9066	-2.22%
2021-11-30	0	0.900	0.880	0.900	0.870	0.920	720,000	637,800	0.8858	0.900	0.880	0.900	0.870	0.920	720,000	0.8858	-3.23%
2021-11-29	0	0.930	0.900	0.930	0.880	0.940	805,000	734,800	0.9128	0.930	0.900	0.930	0.880	0.940	805,000	0.9128	8.14%
2021-11-26	0	0.860	0.810	0.860	0.800	0.880	2,280,000	1,917,850	0.8412	0.860	0.810	0.860	0.800	0.880	2,280,000	0.8412	-4.44%
2021-11-25	0	0.900	0.900	0.910	0.880	1.000	2,465,000	2,295,100	0.9311	0.900	0.900	0.910	0.880	1.000	2,465,000	0.9311	-9.09%
2021-11-24	0	0.990	0.980	1.000	0.930	1.030	4,331,000	4,297,890	0.9924	0.990	0.980	1.000	0.930	1.030	4,331,000	0.9924	6.45%
2021-11-23	0	0.930	0.900	0.930	0.850	0.980	5,371,500	4,985,950	0.9282	0.930	0.900	0.930	0.850	0.980	5,371,500	0.9282	6.90%
2021-11-22	0	0.870	0.850	0.870	0.780	0.880	1,360,000	1,120,050	0.8236	0.870	0.850	0.870	0.780	0.880	1,360,000	0.8236	6.10%
2021-11-19	0	0.820	0.800	0.820	0.790	0.870	1,720,000	1,415,900	0.8232	0.820	0.800	0.820	0.790	0.870	1,720,000	0.8232	3.80%
2021-11-18	0	0.790	0.780	0.790	0.690	0.910	5,660,000	4,644,650	0.8206	0.790	0.780	0.790	0.690	0.910	5,660,000	0.8206	-2.47%
2021-11-17	0	0.810	0.800	0.810	0.670	0.850	7,811,000	6,257,130	0.8011	0.810	0.800	0.810	0.670	0.850	7,811,000	0.8011	24.62%
2021-11-16	0	0.650	0.650	0.680	0.650	0.690	1,160,000	774,650	0.6678	0.650	0.650	0.680	0.650	0.690	1,160,000	0.6678	-1.52%
2021-11-15	0	0.660	0.640	0.670	0.650	0.680	1,210,000	798,150	0.6596	0.660	0.640	0.670	0.650	0.680	1,210,000	0.6596	-1.49%
2021-11-12	0	0.670	0.640	0.690	0.650	0.680	1,255,000	829,800	0.6612	0.670	0.640	0.690	0.650	0.680	1,255,000	0.6612	-1.47%
2021-11-11	0	0.680	0.680	0.690	0.640	0.680	1,505,000	990,950	0.6584	0.680	0.680	0.690	0.640	0.680	1,505,000	0.6584	0.00%
2021-11-10	0	0.680	0.670	0.690	0.670	0.700	545,000	374,400	0.6870	0.680	0.670	0.690	0.670	0.700	545,000	0.6870	0.00%
2021-11-09	0	0.680	0.670	0.700	0.670	0.740	2,800,000	1,984,350	0.7087	0.680	0.670	0.700	0.670	0.740	2,800,000	0.7087	-2.86%
2021-11-08	0	0.700	0.700	0.720	0.680	0.760	4,486,000	3,249,660	0.7244	0.700	0.700	0.720	0.680	0.760	4,486,000	0.7244	1.45%
2021-11-05	0	0.690	0.680	0.690	0.620	0.710	6,535,000	4,407,200	0.6744	0.690	0.680	0.690	0.620	0.710	6,535,000	0.6744	4.55%
2021-11-04	0	0.660	0.630	0.650	0.570	0.670	5,025,000	3,169,200	0.6307	0.660	0.630	0.650	0.570	0.670	5,025,000	0.6307	8.20%
2021-11-03	0	0.610	0.600	0.610	0.520	0.630	5,436,000	3,195,500	0.5878	0.610	0.600	0.610	0.520	0.630	5,436,000	0.5878	19.61%
2021-11-02	0	0.510	0.490	0.520	0.490	0.560	925,000	482,250	0.5214	0.510	0.490	0.520	0.490	0.560	925,000	0.5214	-5.56%
2021-11-01	0	0.540	0.530	0.550	0.485	0.560	2,930,000	1,553,350	0.5302	0.540	0.530	0.550	0.485	0.560	2,930,000	0.5302	22.73%
2021-10-29	0	0.440	0.420	0.465	0.435	0.470	45,000	19,875	0.4417	0.440	0.420	0.465	0.435	0.470	45,000	0.4417	4.76%
2021-10-28	0	0.420	0.420	0.470	0.420	0.420	1,050,000	440,925	0.4199	0.420	0.420	0.470	0.420	0.420	1,050,000	0.4199	0.00%
2021-10-27	0	0.420	0.420	0.470	0.420	0.420	130,000	54,600	0.4200	0.420	0.420	0.470	0.420	0.420	130,000	0.4200	0.00%
2021-10-26	0	0.420	0.415	0.420	0.420	0.420	5,000	2,100	0.4200	0.420	0.415	0.420	0.420	0.420	5,000	0.4200	1.20%
2021-10-25	0	0.415	0.415	0.440	0.415	0.415	25,000	10,375	0.4150	0.415	0.415	0.440	0.415	0.415	25,000	0.4150	0.00%
2021-10-22	0	0.415	0.410	0.470	-	-	0	0	-	0.415	0.410	0.470	-	-	0	-	0.00%
2021-10-21	0	0.415	0.410	0.470	-	-	0	0	-	0.415	0.410	0.470	-	-	0	-	0.00%
2021-10-20	0	0.415	0.405	0.470	-	-	0	0	-	0.415	0.405	0.470	-	-	0	-	0.00%
2021-10-19	0	0.415	0.415	0.470	0.415	0.415	10,000	4,150	0.4150	0.415	0.415	0.470	0.415	0.415	10,000	0.4150	0.00%
2021-10-18	0	0.415	0.415	0.470	-	-	0	0	-	0.415	0.415	0.470	-	-	0	-	0.00%
2021-10-15	0	0.415	0.415	0.485	0.415	0.415	5,000	2,075	0.4150	0.415	0.415	0.485	0.415	0.415	5,000	0.4150	0.00%
2021-10-12	0	0.415	0.415	0.445	0.415	0.445	15,000	6,475	0.4317	0.415	0.415	0.445	0.415	0.445	15,000	0.4317	0.00%
2021-10-11	0	0.415	0.415	0.435	0.415	0.415	5,000	2,075	0.4150	0.415	0.415	0.435	0.415	0.415	5,000	0.4150	0.00%
2021-10-08	0	0.415	0.415	0.435	0.405	0.410	90,000	36,775	0.4086	0.415	0.415	0.435	0.405	0.410	90,000	0.4086	1.22%
2021-10-07	0	0.410	0.410	0.435	0.410	0.415	50,000	20,575	0.4115	0.410	0.410	0.435	0.410	0.415	50,000	0.4115	-1.20%
2021-10-06	0	0.415	0.410	0.430	-	-	0	0	-	0.415	0.410	0.430	-	-	0	-	0.00%
2021-10-05	0	0.415	0.415	0.430	0.415	0.415	30,000	12,450	0.4150	0.415	0.415	0.430	0.415	0.415	30,000	0.4150	0.00%
2021-10-04	0	0.415	0.415	0.430	-	-	0	0	-	0.415	0.415	0.430	-	-	0	-	0.00%
2021-09-30	0	0.415	0.415	0.430	-	-	0	0	-	0.415	0.415	0.430	-	-	0	-	1.22%
2021-09-29	0	0.410	0.405	0.435	0.405	0.430	20,000	8,350	0.4175	0.410	0.405	0.435	0.405	0.430	20,000	0.4175	-5.75%
2021-09-28	0	0.435	0.405	0.435	-	-	0	0	-	0.435	0.405	0.435	-	-	0	-	0.00%
2021-09-27	0	0.435	0.410	0.440	0.425	0.435	315,000	136,125	0.4321	0.435	0.410	0.440	0.425	0.435	315,000	0.4321	1.16%
2021-09-24	0	0.430	0.420	0.440	0.400	0.430	125,000	51,300	0.4104	0.430	0.420	0.440	0.400	0.430	125,000	0.4104	-2.27%
2021-09-23	0	0.440	0.410	0.460	-	-	0	0	-	0.440	0.410	0.460	-	-	0	-	0.00%
2021-09-21	0	0.440	0.415	0.460	-	-	0	0	-	0.440	0.415	0.460	-	-	0	-	0.00%
2021-09-20	0	0.440	0.440	0.500	0.425	0.440	135,000	58,625	0.4343	0.440	0.440	0.500	0.425	0.440	135,000	0.4343	1.15%
2021-09-17	0	0.435	0.405	0.485	-	-	50,000	21,750	0.4350	0.435	0.405	0.485	-	-	50,000	0.4350	0.00%
2021-09-16	0	0.435	0.405	0.460	-	-	5,000	2,225	0.4450	0.435	0.405	0.460	-	-	5,000	0.4450	0.00%
2021-09-15	0	0.435	0.450	0.455	0.415	0.415	35,000	14,675	0.4193	0.435	0.450	0.455	0.415	0.415	35,000	0.4193	-4.40%
2021-09-14	0	0.455	0.415	0.455	-	-	0	0	-	0.455	0.415	0.455	-	-	0	-	0.00%
2021-09-13	0	0.455	0.455	0.460	0.415	0.415	75,000	31,125	0.4150	0.455	0.455	0.460	0.415	0.415	75,000	0.4150	-1.09%
2021-09-10	0	0.460	0.455	0.485	0.450	0.460	210,000	94,975	0.4523	0.460	0.455	0.485	0.450	0.460	210,000	0.4523	2.22%
2021-09-09	0	0.450	0.420	0.460	0.400	0.450	340,000	151,900	0.4468	0.450	0.420	0.460	0.400	0.450	340,000	0.4468	11.11%
2021-09-08	0	0.405	0.405	0.465	0.400	0.425	85,000	35,225	0.4144	0.405	0.405	0.465	0.400	0.425	85,000	0.4144	-5.81%
2021-09-07	0	0.430	0.430	0.470	0.425	0.425	10,000	4,250	0.4250	0.430	0.430	0.470	0.425	0.425	10,000	0.4250	1.18%
2021-09-06	0	0.425	0.425	0.470	0.410	0.410	10,000	4,100	0.4100	0.425	0.425	0.470	0.410	0.410	10,000	0.4100	-3.41%
2021-09-03	0	0.440	0.410	0.470	-	-	0	0	-	0.440	0.410	0.470	-	-	0	-	0.00%
2021-09-02	0	0.440	0.440	0.480	0.440	0.440	5,000	2,200	0.4400	0.440	0.440	0.480	0.440	0.440	5,000	0.4400	1.15%
2021-09-01	0	0.435	0.430	0.480	0.430	0.450	375,000	166,350	0.4436	0.435	0.430	0.480	0.430	0.450	375,000	0.4436	-7.45%
2021-08-31	0	0.470	0.450	0.480	-	-	0	0	-	0.470	0.450	0.480	-	-	0	-	0.00%
2021-08-30	0	0.470	0.470	0.480	0.470	0.470	45,000	21,150	0.4700	0.470	0.470	0.480	0.470	0.470	45,000	0.4700	-2.08%
2021-08-27	0	0.480	0.410	0.480	-	-	0	0	-	0.480	0.410	0.480	-	-	0	-	0.00%
2021-08-26	0	0.480	0.440	0.480	0.440	0.480	85,000	37,800	0.4447	0.480	0.440	0.480	0.440	0.480	85,000	0.4447	6.67%
2021-08-25	0	0.450	0.410	0.475	0.395	0.475	410,000	178,850	0.4362	0.450	0.410	0.475	0.395	0.475	410,000	0.4362	4.65%
2021-08-24	0	0.430	0.400	0.440	0.390	0.430	160,000	66,825	0.4177	0.430	0.400	0.440	0.390	0.430	160,000	0.4177	0.00%
2021-08-23	0	0.430	0.400	0.450	0.350	0.430	395,000	161,725	0.4094	0.430	0.400	0.450	0.350	0.430	395,000	0.4094	0.00%
2021-08-20	0	0.430	0.410	0.450	0.430	0.430	15,000	6,450	0.4300	0.430	0.410	0.450	0.430	0.430	15,000	0.4300	0.00%
2021-08-19	0	0.430	0.430	0.450	-	-	0	0	-	0.430	0.430	0.450	-	-	0	-	0.00%
2021-08-18	0	0.430	0.430	0.450	0.430	0.440	45,000	19,575	0.4350	0.430	0.430	0.450	0.430	0.440	45,000	0.4350	0.00%
2021-08-17	0	0.430	0.430	0.450	0.425	0.435	1,010,000	429,350	0.4251	0.430	0.430	0.450	0.425	0.435	1,010,000	0.4251	-4.44%
2021-08-16	0	0.450	0.435	0.475	-	-	5,000	2,300	0.4600	0.450	0.435	0.475	-	-	5,000	0.4600	0.00%
2021-08-13	0	0.450	0.430	0.470	0.425	0.470	3,580,000	1,579,750	0.4413	0.450	0.430	0.470	0.425	0.470	3,580,000	0.4413	0.00%
2021-08-12	0	0.450	0.450	0.460	0.440	0.450	1,045,000	462,550	0.4426	0.450	0.450	0.460	0.440	0.450	1,045,000	0.4426	-5.26%
2021-08-11	0	0.475	0.440	0.470	0.435	0.480	175,000	76,950	0.4397	0.475	0.440	0.470	0.435	0.480	175,000	0.4397	3.26%
2021-08-10	0	0.460	0.440	0.460	0.430	0.465	75,000	33,100	0.4413	0.460	0.440	0.460	0.430	0.465	75,000	0.4413	-4.17%
2021-08-09	0	0.480	0.445	0.480	0.480	0.480	10,000	4,800	0.4800	0.480	0.445	0.480	0.480	0.480	10,000	0.4800	3.23%
2021-08-06	0	0.465	0.445	0.490	-	-	0	0	-	0.465	0.445	0.490	-	-	0	-	0.00%
2021-08-05	0	0.465	0.440	0.480	0.425	0.480	410,000	190,425	0.4645	0.465	0.440	0.480	0.425	0.480	410,000	0.4645	-3.12%
2021-08-04	0	0.480	0.440	0.480	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2021-08-03	0	0.480	0.440	0.475	0.420	0.480	100,000	45,875	0.4588	0.480	0.440	0.475	0.420	0.480	100,000	0.4588	14.29%
2021-08-02	0	0.420	0.420	0.480	0.415	0.455	400,000	178,000	0.4450	0.420	0.420	0.480	0.415	0.455	400,000	0.4450	-6.67%
2021-07-30	0	0.450	0.420	0.480	-	-	0	0	-	0.450	0.420	0.480	-	-	0	-	0.00%
2021-07-29	0	0.450	0.450	0.490	0.425	0.485	395,000	179,675	0.4549	0.450	0.450	0.490	0.425	0.485	395,000	0.4549	7.14%
2021-07-28	0	0.420	0.420	0.475	0.365	0.450	660,000	282,050	0.4273	0.420	0.420	0.475	0.365	0.450	660,000	0.4273	2.44%
2021-07-27	0	0.410	0.410	0.440	0.405	0.490	550,000	230,500	0.4191	0.410	0.410	0.440	0.405	0.490	550,000	0.4191	-9.89%
2021-07-26	0	0.455	0.435	0.470	0.430	0.470	310,000	134,600	0.4342	0.455	0.435	0.470	0.430	0.470	310,000	0.4342	-3.19%
2021-07-23	0	0.470	0.470	0.480	0.470	0.490	150,000	71,400	0.4760	0.470	0.470	0.480	0.470	0.490	150,000	0.4760	-3.09%
2021-07-22	0	0.485	0.475	0.490	0.465	0.485	790,000	376,975	0.4772	0.485	0.475	0.490	0.465	0.485	790,000	0.4772	-1.02%
2021-07-21	0	0.490	0.480	0.510	0.470	0.510	3,330,000	1,595,275	0.4791	0.490	0.480	0.510	0.470	0.510	3,330,000	0.4791	-3.92%
2021-07-20	0	0.510	0.510	0.520	0.485	0.690	8,205,000	4,849,025	0.5910	0.510	0.510	0.520	0.485	0.690	8,205,000	0.5910	6.25%
2021-07-19	0	0.480	0.480	0.510	0.480	0.510	1,875,000	903,525	0.4819	0.480	0.480	0.510	0.480	0.510	1,875,000	0.4819	0.00%
2021-07-16	0	0.480	0.480	0.520	0.475	0.485	45,000	21,475	0.4772	0.480	0.480	0.520	0.475	0.485	45,000	0.4772	-2.04%
2021-07-15	0	0.490	0.490	0.530	0.485	0.490	185,000	89,750	0.4851	0.490	0.490	0.530	0.485	0.490	185,000	0.4851	-5.77%
2021-07-14	0	0.520	0.490	0.500	0.475	0.520	725,000	376,100	0.5188	0.520	0.490	0.500	0.475	0.520	725,000	0.5188	-1.89%
2021-07-13	0	0.530	0.510	0.530	0.485	0.530	95,000	46,700	0.4916	0.530	0.510	0.530	0.485	0.530	95,000	0.4916	9.28%
2021-07-12	0	0.485	0.485	0.530	0.480	0.500	70,000	34,400	0.4914	0.485	0.485	0.530	0.480	0.500	70,000	0.4914	-3.00%
2021-07-09	0	0.500	0.500	0.550	0.470	0.590	1,215,000	610,300	0.5023	0.500	0.500	0.550	0.470	0.590	1,215,000	0.5023	4.17%
2021-07-08	0	0.480	0.470	0.495	0.470	0.480	1,405,000	662,500	0.4715	0.480	0.470	0.495	0.470	0.480	1,405,000	0.4715	1.05%
2021-07-07	0	0.475	0.455	0.480	0.450	0.480	1,385,000	637,450	0.4603	0.475	0.455	0.480	0.450	0.480	1,385,000	0.4603	-1.04%
2021-07-06	0	0.480	0.460	0.480	0.460	0.480	1,760,000	844,150	0.4796	0.480	0.460	0.480	0.460	0.480	1,760,000	0.4796	4.35%
2021-07-05	0	0.460	0.460	0.520	0.440	0.480	1,540,000	694,450	0.4509	0.460	0.460	0.520	0.440	0.480	1,540,000	0.4509	0.00%
2021-07-02	0	0.460	0.460	0.480	0.445	0.480	3,175,000	1,453,000	0.4576	0.460	0.460	0.480	0.445	0.480	3,175,000	0.4576	-4.17%
2021-06-30	0	0.480	0.465	0.480	0.460	0.480	1,245,000	593,625	0.4768	0.480	0.465	0.480	0.460	0.480	1,245,000	0.4768	0.00%
2021-06-29	0	0.480	0.465	0.490	0.470	0.490	1,225,000	587,400	0.4795	0.480	0.465	0.490	0.470	0.490	1,225,000	0.4795	0.00%
2021-06-28	0	0.480	0.465	0.480	0.465	0.500	1,050,000	496,625	0.4730	0.480	0.465	0.480	0.465	0.500	1,050,000	0.4730	0.00%
2021-06-25	0	0.480	0.460	0.480	0.460	0.480	2,460,000	1,157,375	0.4705	0.480	0.460	0.480	0.460	0.480	2,460,000	0.4705	1.05%
2021-06-24	0	0.475	0.470	0.475	0.470	0.490	4,120,000	1,966,375	0.4773	0.475	0.470	0.475	0.470	0.490	4,120,000	0.4773	-3.06%
2021-06-23	0	0.490	0.485	0.490	0.490	0.490	300,000	147,000	0.4900	0.490	0.485	0.490	0.490	0.490	300,000	0.4900	-5.77%
2021-06-22	0	0.520	0.490	0.500	0.465	0.590	1,120,000	609,325	0.5440	0.520	0.490	0.500	0.465	0.590	1,120,000	0.5440	-5.45%
2021-06-21	0	0.550	0.530	0.550	0.540	0.550	250,000	136,750	0.5470	0.550	0.530	0.550	0.540	0.550	250,000	0.5470	0.00%
2021-06-18	0	0.550	0.540	0.550	0.550	0.660	1,495,000	905,850	0.6059	0.550	0.540	0.550	0.550	0.660	1,495,000	0.6059	-9.84%
2021-06-17	0	0.610	0.600	0.610	0.570	0.680	1,180,000	747,200	0.6332	0.610	0.600	0.610	0.570	0.680	1,180,000	0.6332	3.39%
2021-06-16	0	0.590	0.580	0.590	0.540	0.760	3,345,000	2,093,800	0.6259	0.590	0.580	0.590	0.540	0.760	3,345,000	0.6259	9.26%
2021-06-15	0	0.540	0.485	0.540	0.480	0.560	1,265,000	678,450	0.5363	0.540	0.485	0.540	0.480	0.560	1,265,000	0.5363	5.88%
2021-06-11	0	0.510	0.475	0.510	0.475	0.510	310,000	147,525	0.4759	0.510	0.475	0.510	0.475	0.510	310,000	0.4759	3.03%
2021-06-10	0	0.495	0.470	0.500	0.485	0.495	155,000	76,525	0.4937	0.495	0.470	0.500	0.485	0.495	155,000	0.4937	0.00%
2021-06-09	0	0.495	0.465	0.500	-	-	0	0	-	0.495	0.465	0.500	-	-	0	-	0.00%
2021-06-08	0	0.495	0.465	0.495	-	-	0	0	-	0.495	0.465	0.495	-	-	0	-	-1.00%
2021-06-07	0	0.500	0.465	0.500	0.465	0.500	85,000	41,075	0.4832	0.500	0.465	0.500	0.465	0.500	85,000	0.4832	1.01%
2021-06-04	0	0.495	0.480	0.495	0.475	0.495	130,000	62,100	0.4777	0.495	0.480	0.495	0.475	0.495	130,000	0.4777	-1.00%
2021-06-03	0	0.500	0.485	0.500	0.470	0.510	260,000	126,700	0.4873	0.500	0.485	0.500	0.470	0.510	260,000	0.4873	-3.85%
2021-06-02	0	0.520	0.500	0.520	0.520	0.520	30,000	15,600	0.5200	0.520	0.500	0.520	0.520	0.520	30,000	0.5200	4.00%
2021-06-01	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	-1.96%
2021-05-31	0	0.510	0.470	0.510	0.450	0.510	100,000	48,200	0.4820	0.510	0.470	0.510	0.450	0.510	100,000	0.4820	2.00%
2021-05-28	0	0.500	0.460	0.500	0.500	0.500	25,000	12,500	0.5000	0.500	0.460	0.500	0.500	0.500	25,000	0.5000	2.04%
2021-05-27	0	0.490	0.460	0.490	0.465	0.490	245,000	117,125	0.4781	0.490	0.460	0.490	0.465	0.490	245,000	0.4781	4.26%
2021-05-26	0	0.470	0.420	0.470	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	0.00%
2021-05-25	0	0.470	0.450	0.470	0.440	0.490	975,000	443,025	0.4544	0.470	0.450	0.470	0.440	0.490	975,000	0.4544	-6.00%
2021-05-24	0	0.500	0.470	0.500	0.450	0.530	590,000	288,775	0.4894	0.500	0.470	0.500	0.450	0.530	590,000	0.4894	0.00%
2021-05-21	0	0.500	0.475	0.500	0.465	0.520	355,000	173,300	0.4882	0.500	0.475	0.500	0.465	0.520	355,000	0.4882	0.00%
2021-05-20	0	0.500	0.465	0.500	0.470	0.520	300,000	146,975	0.4899	0.500	0.465	0.500	0.470	0.520	300,000	0.4899	-3.85%
2021-05-18	0	0.520	0.500	0.520	0.465	0.550	110,000	56,750	0.5159	0.520	0.500	0.520	0.465	0.550	110,000	0.5159	-1.89%
2021-05-17	0	0.530	0.510	0.530	0.490	0.550	245,000	128,575	0.5248	0.530	0.510	0.530	0.490	0.550	245,000	0.5248	9.28%
2021-05-14	0	0.485	0.460	0.485	0.450	0.485	1,165,000	542,825	0.4659	0.485	0.460	0.485	0.450	0.485	1,165,000	0.4659	2.11%
2021-05-13	0	0.475	0.440	0.455	0.430	0.490	380,000	174,475	0.4591	0.475	0.440	0.455	0.430	0.490	380,000	0.4591	-2.06%
2021-05-12	0	0.485	0.480	0.485	0.480	0.495	195,000	95,325	0.4888	0.485	0.480	0.485	0.480	0.495	195,000	0.4888	0.00%
2021-05-11	0	0.485	0.470	0.490	0.430	0.500	1,180,000	554,225	0.4697	0.485	0.470	0.490	0.430	0.500	1,180,000	0.4697	-3.00%
2021-05-10	0	0.500	0.490	0.500	0.500	0.580	1,930,000	1,030,350	0.5339	0.500	0.490	0.500	0.500	0.580	1,930,000	0.5339	-13.79%
2021-05-07	0	0.580	0.570	0.590	0.560	0.590	280,000	158,050	0.5645	0.580	0.570	0.590	0.560	0.590	280,000	0.5645	3.57%
2021-05-06	0	0.560	0.560	0.590	0.550	0.610	575,000	327,550	0.5697	0.560	0.560	0.590	0.550	0.610	575,000	0.5697	-8.20%
2021-05-05	0	0.610	0.570	0.610	0.580	0.620	430,000	256,950	0.5976	0.610	0.570	0.610	0.580	0.620	430,000	0.5976	1.67%
2021-05-04	0	0.600	0.570	0.600	0.550	0.600	815,000	480,400	0.5894	0.600	0.570	0.600	0.550	0.600	815,000	0.5894	0.00%
2021-05-03	0	0.600	0.550	0.600	0.540	0.630	665,000	382,950	0.5759	0.600	0.550	0.600	0.540	0.630	665,000	0.5759	-1.64%
2021-04-30	0	0.610	0.590	0.610	0.520	0.660	3,065,000	1,825,250	0.5955	0.610	0.590	0.610	0.520	0.660	3,065,000	0.5955	-8.96%
2021-04-29	0	0.670	0.660	0.670	0.610	0.750	11,025,000	7,280,100	0.6603	0.670	0.660	0.670	0.610	0.750	11,025,000	0.6603	3.08%
2021-04-28	0	0.650	0.660	0.680	0.600	0.800	12,175,000	8,453,250	0.6943	0.650	0.660	0.680	0.600	0.800	12,175,000	0.6943	-12.16%
2021-04-27	0	0.740	0.730	0.740	0.340	0.760	56,510,000	25,441,075	0.4502	0.740	0.730	0.740	0.340	0.760	56,510,000	0.4502	85.00%
2021-04-26	0	0.400	0.400	0.415	0.370	0.420	13,505,000	5,236,475	0.3877	0.400	0.400	0.415	0.370	0.420	13,505,000	0.3877	-12.09%
2021-04-23	0	0.455	0.450	0.455	0.450	0.530	4,815,000	2,329,800	0.4839	0.455	0.450	0.455	0.450	0.530	4,815,000	0.4839	-18.75%
2021-04-22	0	0.560	0.560	0.590	0.560	0.660	7,405,000	4,536,050	0.6126	0.560	0.560	0.590	0.560	0.660	7,405,000	0.6126	-15.15%
2021-04-21	0	0.660	0.660	0.700	0.590	0.720	6,420,000	4,291,100	0.6684	0.660	0.660	0.700	0.590	0.720	6,420,000	0.6684	-7.04%
2021-04-20	0	0.710	0.710	0.720	0.530	0.780	12,705,000	8,500,850	0.6691	0.710	0.710	0.720	0.530	0.780	12,705,000	0.6691	12.70%
2021-04-19	0	0.630	0.620	0.630	0.460	0.630	9,065,000	5,188,775	0.5724	0.630	0.620	0.630	0.460	0.630	9,065,000	0.5724	43.18%
2021-04-16	0	0.440	0.440	0.450	0.335	0.440	1,460,000	561,475	0.3846	0.440	0.440	0.450	0.335	0.440	1,460,000	0.3846	31.34%
2021-04-15	0	0.335	0.335	0.360	0.325	0.350	915,000	306,950	0.3355	0.335	0.335	0.360	0.325	0.350	915,000	0.3355	0.00%
2021-04-14	0	0.335	0.335	0.340	0.300	0.340	1,055,000	328,775	0.3116	0.335	0.335	0.340	0.300	0.340	1,055,000	0.3116	11.67%
2021-04-13	0	0.300	0.300	0.320	0.285	0.310	6,565,000	1,939,700	0.2955	0.300	0.300	0.320	0.285	0.310	6,565,000	0.2955	-7.69%
2021-04-12	0	0.325	0.305	0.320	0.275	0.390	15,495,000	4,824,775	0.3114	0.325	0.305	0.320	0.275	0.390	15,495,000	0.3114	25.00%
2021-04-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-04-01	0	0.260	0.239	0.260	0.250	0.260	210,000	52,600	0.2505	0.260	0.239	0.260	0.250	0.260	210,000	0.2505	1.96%
2021-03-31	0	0.255	0.236	0.260	-	-	0	0	-	0.255	0.236	0.260	-	-	0	-	0.00%
2021-03-30	0	0.255	0.236	0.255	-	-	0	0	-	0.255	0.236	0.255	-	-	0	-	0.00%
2021-03-29	0	0.255	0.235	0.260	-	-	0	0	-	0.255	0.235	0.260	-	-	0	-	0.00%
2021-03-26	0	0.255	0.255	0.260	0.255	0.260	100,000	25,525	0.2553	0.255	0.255	0.260	0.255	0.260	100,000	0.2553	2.41%
2021-03-25	0	0.249	0.236	0.249	-	-	0	0	-	0.249	0.236	0.249	-	-	0	-	0.00%
2021-03-24	0	0.249	0.249	0.255	0.249	0.249	895,000	222,855	0.2490	0.249	0.249	0.255	0.249	0.249	895,000	0.2490	0.00%
2021-03-23	0	0.249	0.239	0.249	0.250	0.250	100,000	25,000	0.2500	0.249	0.239	0.249	0.250	0.250	100,000	0.2500	0.81%
2021-03-22	0	0.247	0.247	0.260	0.247	0.250	25,000	6,235	0.2494	0.247	0.247	0.260	0.247	0.250	25,000	0.2494	-1.20%
2021-03-19	0	0.250	0.246	0.250	0.245	0.255	135,000	33,205	0.2460	0.250	0.246	0.250	0.245	0.255	135,000	0.2460	3.31%
2021-03-18	0	0.242	0.227	0.250	0.225	0.245	590,000	137,955	0.2338	0.242	0.227	0.250	0.225	0.245	590,000	0.2338	12.56%
2021-03-17	0	0.215	0.215	0.222	-	-	0	0	-	0.215	0.215	0.222	-	-	0	-	0.00%
2021-03-16	0	0.215	0.212	0.222	-	-	0	0	-	0.215	0.212	0.222	-	-	0	-	0.00%
2021-03-15	0	0.215	0.215	0.222	0.215	0.215	140,000	30,100	0.2150	0.215	0.215	0.222	0.215	0.215	140,000	0.2150	0.00%
2021-03-12	0	0.215	0.212	0.222	0.210	0.223	715,000	154,595	0.2162	0.215	0.212	0.222	0.210	0.223	715,000	0.2162	3.86%
2021-03-11	0	0.207	0.207	0.223	-	-	0	0	-	0.207	0.207	0.223	-	-	0	-	0.00%
2021-03-10	0	0.207	0.207	0.223	0.207	0.207	15,000	3,105	0.2070	0.207	0.207	0.223	0.207	0.207	15,000	0.2070	-8.81%
2021-03-09	0	0.227	0.208	0.227	-	-	0	0	-	0.227	0.208	0.227	-	-	0	-	0.00%
2021-03-08	0	0.227	0.207	0.227	-	-	0	0	-	0.227	0.207	0.227	-	-	0	-	0.00%
2021-03-05	0	0.227	0.207	0.227	-	-	0	0	-	0.227	0.207	0.227	-	-	0	-	-0.44%
2021-03-04	0	0.228	0.207	0.238	0.225	0.228	295,000	67,155	0.2276	0.228	0.207	0.238	0.225	0.228	295,000	0.2276	0.44%
2021-03-03	0	0.227	0.208	0.227	-	-	0	0	-	0.227	0.208	0.227	-	-	0	-	-0.44%
2021-03-02	0	0.228	0.205	0.228	-	-	0	0	-	0.228	0.205	0.228	-	-	0	-	0.00%
2021-03-01	0	0.228	0.187	0.228	0.227	0.228	15,000	3,410	0.2273	0.228	0.187	0.228	0.227	0.228	15,000	0.2273	12.87%
2021-02-26	0	0.202	0.193	0.204	-	-	0	0	-	0.202	0.193	0.204	-	-	0	-	-1.46%
2021-02-25	0	0.205	0.191	0.205	-	-	0	0	-	0.205	0.191	0.205	-	-	0	-	0.00%
2021-02-24	0	0.205	0.192	0.209	0.193	0.209	30,000	6,190	0.2063	0.205	0.192	0.209	0.193	0.209	30,000	0.2063	-1.91%
2021-02-23	0	0.209	0.189	0.228	-	-	0	0	-	0.209	0.189	0.228	-	-	0	-	0.00%
2021-02-22	0	0.209	0.209	0.232	0.208	0.208	5,000	1,040	0.2080	0.209	0.209	0.232	0.208	0.208	5,000	0.2080	0.48%
2021-02-19	0	0.208	0.200	0.220	0.182	0.208	95,000	18,950	0.1995	0.208	0.200	0.220	0.182	0.208	95,000	0.1995	4.00%
2021-02-18	0	0.200	0.182	0.214	-	-	0	0	-	0.200	0.182	0.214	-	-	0	-	0.00%
2021-02-17	0	0.200	0.200	0.209	0.199	0.200	120,000	23,980	0.1998	0.200	0.200	0.209	0.199	0.200	120,000	0.1998	0.00%
2021-02-16	0	0.200	0.187	0.200	-	-	0	0	-	0.200	0.187	0.200	-	-	0	-	-3.38%
2021-02-11	0	0.207	0.187	0.207	-	-	0	0	-	0.207	0.187	0.207	-	-	0	-	0.00%
2021-02-10	0	0.207	0.186	0.208	0.186	0.207	15,000	3,000	0.2000	0.207	0.186	0.208	0.186	0.207	15,000	0.2000	5.08%
2021-02-09	0	0.197	0.185	0.197	0.196	0.197	40,000	7,875	0.1969	0.197	0.185	0.197	0.196	0.197	40,000	0.1969	0.00%
2021-02-08	0	0.197	0.185	0.201	-	-	0	0	-	0.197	0.185	0.201	-	-	0	-	-0.51%
2021-02-05	0	0.198	0.181	0.210	0.198	0.199	10,000	1,985	0.1985	0.198	0.181	0.210	0.198	0.199	10,000	0.1985	-8.76%
2021-02-04	0	0.217	0.190	0.240	-	-	0	0	-	0.217	0.190	0.240	-	-	0	-	0.00%
2021-02-03	0	0.217	0.192	0.217	0.200	0.217	210,000	43,370	0.2065	0.217	0.192	0.217	0.200	0.217	210,000	0.2065	20.56%
2021-02-02	0	0.180	0.180	0.200	0.179	0.180	230,000	41,205	0.1792	0.180	0.180	0.200	0.179	0.180	230,000	0.1792	0.56%
2021-02-01	0	0.179	0.179	-	0.178	0.178	120,000	21,360	0.1780	0.179	0.179	-	0.178	0.178	120,000	0.1780	0.56%
2021-01-29	0	0.178	0.178	0.179	0.178	0.180	1,360,000	243,720	0.1792	0.178	0.178	0.179	0.178	0.180	1,360,000	0.1792	-1.66%
2021-01-28	0	0.181	0.180	0.181	0.175	0.200	2,140,000	375,720	0.1756	0.181	0.180	0.181	0.175	0.200	2,140,000	0.1756	-3.21%
2021-01-27	0	0.187	0.172	0.200	-	-	0	0	-	0.187	0.172	0.200	-	-	0	-	0.00%
2021-01-26	0	0.187	0.180	0.187	-	-	0	0	-	0.187	0.180	0.187	-	-	0	-	0.00%
2021-01-25	0	0.187	0.187	0.200	-	-	0	0	-	0.187	0.187	0.200	-	-	0	-	0.00%
2021-01-22	0	0.187	0.187	0.200	0.187	0.187	30,000	5,610	0.1870	0.187	0.187	0.200	0.187	0.187	30,000	0.1870	0.00%
2021-01-21	0	0.187	0.187	0.199	0.181	0.184	20,000	3,645	0.1823	0.187	0.187	0.199	0.181	0.184	20,000	0.1823	3.31%
2021-01-20	0	0.181	0.181	0.189	-	-	0	0	-	0.181	0.181	0.189	-	-	0	-	0.56%
2021-01-19	0	0.180	0.180	0.189	0.180	0.180	5,000	900	0.1800	0.180	0.180	0.189	0.180	0.180	5,000	0.1800	-1.10%
2021-01-18	0	0.182	0.180	0.189	0.182	0.182	500,000	91,000	0.1820	0.182	0.180	0.189	0.182	0.182	500,000	0.1820	1.11%
2021-01-15	0	0.180	0.180	0.189	0.168	0.180	110,000	19,735	0.1794	0.180	0.180	0.189	0.168	0.180	110,000	0.1794	0.00%
2021-01-14	0	0.180	0.180	0.189	0.180	0.181	40,000	7,205	0.1801	0.180	0.180	0.189	0.180	0.181	40,000	0.1801	-0.55%
2021-01-13	0	0.181	0.181	0.185	0.181	0.181	55,000	9,955	0.1810	0.181	0.181	0.185	0.181	0.181	55,000	0.1810	0.00%
2021-01-12	0	0.181	0.181	0.189	-	-	0	0	-	0.181	0.181	0.189	-	-	0	-	0.56%
2021-01-11	0	0.180	0.180	0.189	-	-	0	0	-	0.180	0.180	0.189	-	-	0	-	0.00%
2021-01-08	0	0.180	0.180	0.184	0.180	0.180	170,000	30,600	0.1800	0.180	0.180	0.184	0.180	0.180	170,000	0.1800	2.86%
2021-01-07	0	0.175	0.163	0.185	-	-	0	0	-	0.175	0.163	0.185	-	-	0	-	0.00%
2021-01-06	0	0.175	0.163	0.189	0.175	0.175	10,000	1,750	0.1750	0.175	0.163	0.189	0.175	0.175	10,000	0.1750	-2.78%
2021-01-05	0	0.180	0.180	0.187	-	-	0	0	-	0.180	0.180	0.187	-	-	0	-	0.00%
2021-01-04	0	0.180	0.180	0.186	0.180	0.180	35,000	6,300	0.1800	0.180	0.180	0.186	0.180	0.180	35,000	0.1800	0.00%
2020-12-31	0	0.180	0.180	0.188	-	-	0	0	-	0.180	0.180	0.188	-	-	0	-	0.00%
2020-12-30	0	0.180	0.175	0.184	0.179	0.180	115,000	20,685	0.1799	0.180	0.175	0.184	0.179	0.180	115,000	0.1799	5.88%
2020-12-29	0	0.170	0.162	0.184	-	-	0	0	-	0.170	0.162	0.184	-	-	0	-	0.00%
2020-12-28	0	0.170	0.170	0.180	-	-	0	0	-	0.170	0.170	0.180	-	-	0	-	0.00%
2020-12-24	0	0.170	0.170	0.180	0.170	0.175	75,000	12,805	0.1707	0.170	0.170	0.180	0.170	0.175	75,000	0.1707	-10.53%
2020-12-23	0	0.190	0.173	0.207	-	-	0	0	-	0.190	0.173	0.207	-	-	0	-	0.00%
2020-12-22	0	0.190	0.174	0.204	-	-	0	0	-	0.190	0.174	0.204	-	-	0	-	0.00%
2020-12-21	0	0.190	0.190	0.200	0.190	0.191	480,000	91,245	0.1901	0.190	0.190	0.200	0.190	0.191	480,000	0.1901	0.00%
2020-12-18	0	0.190	0.190	0.191	0.190	0.191	60,000	11,430	0.1905	0.190	0.190	0.191	0.190	0.191	60,000	0.1905	-0.52%
2020-12-17	0	0.191	0.173	0.217	-	-	0	0	-	0.191	0.173	0.217	-	-	0	-	0.00%
2020-12-16	0	0.191	0.190	0.209	-	-	0	0	-	0.191	0.190	0.209	-	-	0	-	0.00%
2020-12-15	0	0.191	0.190	0.219	-	-	0	0	-	0.191	0.190	0.219	-	-	0	-	0.00%
2020-12-14	0	0.191	0.191	0.219	0.191	0.191	85,000	16,235	0.1910	0.191	0.191	0.219	0.191	0.191	85,000	0.1910	-0.52%
2020-12-11	0	0.192	0.190	0.219	-	-	0	0	-	0.192	0.190	0.219	-	-	0	-	0.00%
2020-12-10	0	0.192	0.190	0.219	-	-	0	0	-	0.192	0.190	0.219	-	-	0	-	0.00%
2020-12-09	0	0.192	0.190	0.219	-	-	0	0	-	0.192	0.190	0.219	-	-	0	-	0.00%
2020-12-08	0	0.192	0.190	0.219	-	-	0	0	-	0.192	0.190	0.219	-	-	0	-	0.00%
2020-12-07	0	0.192	0.190	0.219	-	-	0	0	-	0.192	0.190	0.219	-	-	0	-	0.00%
2020-12-04	0	0.192	0.190	0.219	-	-	0	0	-	0.192	0.190	0.219	-	-	0	-	0.00%
2020-12-03	0	0.192	0.192	0.219	0.191	0.191	775,000	148,025	0.1910	0.192	0.192	0.219	0.191	0.191	775,000	0.1910	-4.00%
2020-12-02	0	0.200	0.190	0.219	-	-	0	0	-	0.200	0.190	0.219	-	-	0	-	0.00%
2020-12-01	0	0.200	0.190	0.219	-	-	0	0	-	0.200	0.190	0.219	-	-	0	-	0.00%
2020-11-30	0	0.200	0.192	0.219	-	-	0	0	-	0.200	0.192	0.219	-	-	0	-	0.00%
2020-11-27	0	0.200	0.190	0.209	0.200	0.200	80,000	16,000	0.2000	0.200	0.190	0.209	0.200	0.200	80,000	0.2000	-0.99%
2020-11-26	0	0.202	0.198	0.227	0.202	0.203	50,000	10,105	0.2021	0.202	0.198	0.227	0.202	0.203	50,000	0.2021	-6.91%
2020-11-25	0	0.217	0.203	0.217	-	-	0	0	-	0.217	0.203	0.217	-	-	0	-	0.00%
2020-11-24	0	0.217	0.203	0.217	-	-	0	0	-	0.217	0.203	0.217	-	-	0	-	0.00%
2020-11-23	0	0.217	0.203	0.230	-	-	0	0	-	0.217	0.203	0.230	-	-	0	-	0.00%
2020-11-20	0	0.217	0.203	0.217	-	-	0	0	-	0.217	0.203	0.217	-	-	0	-	-0.91%
2020-11-19	0	0.219	0.202	0.230	-	-	0	0	-	0.219	0.202	0.230	-	-	0	-	0.00%
2020-11-18	0	0.219	0.203	-	0.219	0.219	50,000	10,950	0.2190	0.219	0.203	-	0.219	0.219	50,000	0.2190	11.17%
2020-11-17	0	0.197	0.181	0.219	-	-	0	0	-	0.197	0.181	0.219	-	-	0	-	0.00%
2020-11-16	0	0.197	0.190	0.210	-	-	0	0	-	0.197	0.190	0.210	-	-	0	-	0.00%
2020-11-13	0	0.197	0.197	0.200	0.190	0.197	665,000	126,420	0.1901	0.197	0.197	0.200	0.190	0.197	665,000	0.1901	6.49%
2020-11-12	0	0.185	0.160	0.199	-	-	0	0	-	0.185	0.160	0.199	-	-	0	-	0.00%
2020-11-11	0	0.185	0.181	0.197	0.185	0.186	10,000	1,855	0.1855	0.185	0.181	0.197	0.185	0.186	10,000	0.1855	-9.31%
2020-11-10	0	0.204	0.201	0.228	-	-	0	0	-	0.204	0.201	0.228	-	-	0	-	0.00%
2020-11-09	0	0.204	0.190	0.229	-	-	0	0	-	0.204	0.190	0.229	-	-	0	-	0.00%
2020-11-06	0	0.204	0.190	-	-	-	0	0	-	0.204	0.190	-	-	-	0	-	0.00%
2020-11-05	0	0.204	0.185	0.229	-	-	0	0	-	0.204	0.185	0.229	-	-	0	-	0.00%
2020-11-04	0	0.204	0.185	0.229	-	-	0	0	-	0.204	0.185	0.229	-	-	0	-	0.00%
2020-11-03	0	0.204	0.185	0.224	-	-	0	0	-	0.204	0.185	0.224	-	-	0	-	0.00%
2020-11-02	0	0.204	0.186	-	-	-	0	0	-	0.204	0.186	-	-	-	0	-	0.00%
2020-10-30	0	0.204	0.186	0.210	-	-	0	0	-	0.204	0.186	0.210	-	-	0	-	0.00%
2020-10-29	0	0.204	0.191	0.212	0.202	0.204	50,000	10,120	0.2024	0.204	0.191	0.212	0.202	0.204	50,000	0.2024	-2.86%
2020-10-28	0	0.210	0.202	0.239	-	-	0	0	-	0.210	0.202	0.239	-	-	0	-	0.00%
2020-10-27	0	0.210	0.202	0.230	-	-	0	0	-	0.210	0.202	0.230	-	-	0	-	0.00%
2020-10-23	0	0.210	0.202	0.226	-	-	0	0	-	0.210	0.202	0.226	-	-	0	-	0.00%
2020-10-22	0	0.210	0.202	0.239	-	-	0	0	-	0.210	0.202	0.239	-	-	0	-	0.00%
2020-10-21	0	0.210	0.202	0.239	-	-	0	0	-	0.210	0.202	0.239	-	-	0	-	0.00%
2020-10-20	0	0.210	0.210	0.229	0.209	0.210	55,000	11,520	0.2095	0.210	0.210	0.229	0.209	0.210	55,000	0.2095	3.96%
2020-10-19	0	0.202	0.202	0.210	-	-	0	0	-	0.202	0.202	0.210	-	-	0	-	0.00%
2020-10-16	0	0.202	0.202	0.219	-	-	0	0	-	0.202	0.202	0.219	-	-	0	-	0.00%
2020-10-15	0	0.202	0.202	0.210	-	-	0	0	-	0.202	0.202	0.210	-	-	0	-	0.00%
2020-10-14	0	0.202	0.202	0.210	0.202	0.202	20,000	4,040	0.2020	0.202	0.202	0.210	0.202	0.202	20,000	0.2020	-1.94%
2020-10-12	0	0.206	0.202	0.206	0.206	0.206	20,000	4,120	0.2060	0.206	0.202	0.206	0.206	0.206	20,000	0.2060	0.00%
2020-10-09	0	0.206	0.206	0.217	0.206	0.206	45,000	9,270	0.2060	0.206	0.206	0.217	0.206	0.206	45,000	0.2060	0.00%
2020-10-08	0	0.206	0.206	0.244	-	-	0	0	-	0.206	0.206	0.244	-	-	0	-	0.00%
2020-10-07	0	0.206	0.206	0.249	-	-	0	0	-	0.206	0.206	0.249	-	-	0	-	0.00%
2020-10-06	0	0.206	0.206	0.237	0.206	0.206	10,000	2,060	0.2060	0.206	0.206	0.237	0.206	0.206	10,000	0.2060	0.00%
2020-10-05	0	0.206	0.206	0.260	-	-	0	0	-	0.206	0.206	0.260	-	-	0	-	0.00%
2020-09-30	0	0.206	0.206	0.244	0.206	0.209	125,000	25,915	0.2073	0.206	0.206	0.244	0.206	0.209	125,000	0.2073	-10.43%
2020-09-29	0	0.230	0.208	0.270	-	-	0	0	-	0.230	0.208	0.270	-	-	0	-	0.00%
2020-09-28	0	0.230	0.212	0.250	-	-	0	0	-	0.230	0.212	0.250	-	-	0	-	0.00%
2020-09-25	0	0.230	0.210	0.240	-	-	0	0	-	0.230	0.210	0.240	-	-	0	-	0.00%
2020-09-24	0	0.230	0.210	0.260	-	-	0	0	-	0.230	0.210	0.260	-	-	0	-	0.00%
2020-09-23	0	0.230	0.208	0.230	-	-	0	0	-	0.230	0.208	0.230	-	-	0	-	0.00%
2020-09-22	0	0.230	0.208	0.270	-	-	0	0	-	0.230	0.208	0.270	-	-	0	-	0.00%
2020-09-21	0	0.230	0.220	0.250	-	-	0	0	-	0.230	0.220	0.250	-	-	0	-	0.00%
2020-09-18	0	0.230	0.206	0.270	0.230	0.230	40,000	9,200	0.2300	0.230	0.206	0.270	0.230	0.230	40,000	0.2300	0.00%
2020-09-17	0	0.230	0.205	0.230	-	-	0	0	-	0.230	0.205	0.230	-	-	0	-	0.00%
2020-09-16	0	0.230	0.225	0.230	0.219	0.230	100,000	22,355	0.2236	0.230	0.225	0.230	0.219	0.230	100,000	0.2236	15.00%
2020-09-15	0	0.200	0.200	0.219	0.200	0.203	10,000	2,015	0.2015	0.200	0.200	0.219	0.200	0.203	10,000	0.2015	-9.09%
2020-09-14	0	0.220	0.211	0.220	0.209	0.220	240,000	51,755	0.2156	0.220	0.211	0.220	0.209	0.220	240,000	0.2156	10.00%
2020-09-11	0	0.200	0.192	0.220	-	-	0	0	-	0.200	0.192	0.220	-	-	0	-	0.00%
2020-09-10	0	0.200	0.191	0.219	0.200	0.200	10,000	2,000	0.2000	0.200	0.191	0.219	0.200	0.200	10,000	0.2000	0.00%
2020-09-09	0	0.200	0.191	0.219	0.200	0.201	15,000	3,005	0.2003	0.200	0.191	0.219	0.200	0.201	15,000	0.2003	-0.50%
2020-09-08	0	0.201	0.200	0.249	0.200	0.201	105,000	21,020	0.2002	0.201	0.200	0.249	0.200	0.201	105,000	0.2002	-1.95%
2020-09-07	0	0.205	0.200	0.248	-	-	0	0	-	0.205	0.200	0.248	-	-	0	-	0.00%
2020-09-04	0	0.205	0.200	0.249	-	-	0	0	-	0.205	0.200	0.249	-	-	0	-	0.00%
2020-09-03	0	0.205	0.201	0.249	0.200	0.219	100,000	21,005	0.2101	0.205	0.201	0.249	0.200	0.219	100,000	0.2101	-5.96%
2020-09-02	0	0.218	0.212	0.255	0.218	0.218	10,000	2,180	0.2180	0.218	0.212	0.255	0.218	0.218	10,000	0.2180	-3.11%
2020-09-01	0	0.225	0.225	0.255	0.225	0.260	60,000	14,100	0.2350	0.225	0.225	0.255	0.225	0.260	60,000	0.2350	-6.25%
2020-08-31	0	0.240	0.240	0.270	0.230	0.230	55,000	12,250	0.2227	0.240	0.240	0.270	0.230	0.230	55,000	0.2227	8.11%
2020-08-28	0	0.222	0.212	0.260	0.222	0.222	490,000	108,780	0.2220	0.222	0.212	0.260	0.222	0.222	490,000	0.2220	0.00%
2020-08-27	0	0.222	0.201	0.270	-	-	0	0	-	0.222	0.201	0.270	-	-	0	-	0.00%
2020-08-26	0	0.222	0.206	0.270	0.222	0.223	435,000	96,575	0.2220	0.222	0.206	0.270	0.222	0.223	435,000	0.2220	0.00%
2020-08-25	0	0.222	0.222	0.270	0.222	0.223	10,000	2,225	0.2225	0.222	0.222	0.270	0.222	0.223	10,000	0.2225	0.91%
2020-08-24	0	0.220	0.220	0.260	0.220	0.235	40,000	8,880	0.2220	0.220	0.220	0.260	0.220	0.235	40,000	0.2220	0.92%
2020-08-21	0	0.218	0.218	0.230	0.218	0.260	30,000	6,765	0.2255	0.218	0.218	0.230	0.218	0.260	30,000	0.2255	-9.54%
2020-08-20	0	0.241	0.218	0.260	0.241	0.241	305,000	73,505	0.2410	0.241	0.218	0.260	0.241	0.241	305,000	0.2410	0.00%
2020-08-19	0	0.241	0.241	0.255	0.241	0.255	185,000	44,660	0.2414	0.241	0.241	0.255	0.241	0.255	185,000	0.2414	-5.49%
2020-08-18	0	0.255	0.250	0.275	0.238	0.275	320,000	79,370	0.2480	0.255	0.250	0.275	0.238	0.275	320,000	0.2480	20.28%
2020-08-17	0	0.212	0.194	0.242	-	-	5,000	1,110	0.2220	0.212	0.194	0.242	-	-	5,000	0.2220	0.00%
2020-08-14	0	0.212	0.196	0.242	0.212	0.212	10,000	2,120	0.2120	0.212	0.196	0.242	0.212	0.212	10,000	0.2120	-2.30%
2020-08-13	0	0.217	0.196	0.243	-	-	0	0	-	0.217	0.196	0.243	-	-	0	-	0.00%
2020-08-12	0	0.217	0.200	0.222	-	-	0	0	-	0.217	0.200	0.222	-	-	0	-	0.00%
2020-08-11	0	0.217	0.217	0.229	0.216	0.217	70,000	15,180	0.2169	0.217	0.217	0.229	0.216	0.217	70,000	0.2169	0.46%
2020-08-10	0	0.216	0.175	0.216	0.174	0.222	200,000	40,845	0.2042	0.216	0.175	0.216	0.174	0.222	200,000	0.2042	8.54%
2020-08-07	0	0.199	0.160	0.199	0.199	0.199	10,000	1,990	0.1990	0.199	0.160	0.199	0.199	0.199	10,000	0.1990	15.70%
2020-08-06	0	0.172	0.171	0.199	-	-	0	0	-	0.172	0.171	0.199	-	-	0	-	0.00%
2020-08-05	0	0.172	0.162	0.229	0.167	0.172	95,000	16,220	0.1707	0.172	0.162	0.229	0.167	0.172	95,000	0.1707	0.00%
2020-08-04	0	0.172	0.170	0.229	-	-	0	0	-	0.172	0.170	0.229	-	-	0	-	0.00%
2020-08-03	0	0.172	0.170	0.229	-	-	0	0	-	0.172	0.170	0.229	-	-	0	-	0.00%
2020-07-31	0	0.172	0.170	0.229	-	-	0	0	-	0.172	0.170	0.229	-	-	0	-	0.00%
2020-07-30	0	0.172	0.170	0.229	-	-	5,000	860	0.1720	0.172	0.170	0.229	-	-	5,000	0.1720	0.00%
2020-07-29	0	0.172	0.170	0.183	0.172	0.172	10,000	1,720	0.1720	0.172	0.170	0.183	0.172	0.172	10,000	0.1720	-6.01%
2020-07-28	0	0.183	0.172	0.227	-	-	0	0	-	0.183	0.172	0.227	-	-	0	-	0.00%
2020-07-27	0	0.183	0.172	0.229	-	-	0	0	-	0.183	0.172	0.229	-	-	0	-	0.00%
2020-07-24	0	0.183	0.183	0.229	0.183	0.183	70,000	12,810	0.1830	0.183	0.183	0.229	0.183	0.183	70,000	0.1830	1.67%
2020-07-23	0	0.180	0.174	0.229	0.180	0.180	2,000,000	360,000	0.1800	0.180	0.174	0.229	0.180	0.180	2,000,000	0.1800	0.00%
2020-07-22	0	0.180	0.180	0.229	0.180	0.200	1,020,000	202,745	0.1988	0.180	0.180	0.229	0.180	0.200	1,020,000	0.1988	0.00%
2020-07-21	0	0.180	0.172	0.200	0.180	0.180	170,000	30,600	0.1800	0.180	0.172	0.200	0.180	0.180	170,000	0.1800	0.00%
2020-07-20	0	0.180	0.172	0.200	-	-	0	0	-	0.180	0.172	0.200	-	-	0	-	0.00%
2020-07-17	0	0.180	0.173	0.200	-	-	0	0	-	0.180	0.173	0.200	-	-	0	-	0.00%
2020-07-16	0	0.180	0.172	0.200	-	-	0	0	-	0.180	0.172	0.200	-	-	0	-	0.00%
2020-07-15	0	0.180	0.173	0.190	-	-	0	0	-	0.180	0.173	0.190	-	-	0	-	0.00%
2020-07-14	0	0.180	0.180	0.199	0.180	0.180	5,000	900	0.1800	0.180	0.180	0.199	0.180	0.180	5,000	0.1800	0.00%
2020-07-13	0	0.180	0.172	0.197	0.180	0.180	310,000	55,800	0.1800	0.180	0.172	0.197	0.180	0.180	310,000	0.1800	0.00%
2020-07-10	0	0.180	0.180	0.200	0.180	0.180	20,000	3,600	0.1800	0.180	0.180	0.200	0.180	0.180	20,000	0.1800	-2.17%
2020-07-09	0	0.184	0.184	0.200	0.184	0.184	460,000	84,640	0.1840	0.184	0.184	0.200	0.184	0.184	460,000	0.1840	0.00%
2020-07-08	0	0.184	0.172	0.200	-	-	0	0	-	0.184	0.172	0.200	-	-	0	-	0.00%
2020-07-07	0	0.184	0.172	0.184	0.184	0.184	200,000	36,800	0.1840	0.184	0.172	0.184	0.184	0.184	200,000	0.1840	0.00%
2020-07-06	0	0.184	0.171	0.195	0.170	0.184	130,000	23,500	0.1808	0.184	0.171	0.195	0.170	0.184	130,000	0.1808	7.60%
2020-07-03	0	0.171	0.171	0.181	-	-	0	0	-	0.171	0.171	0.181	-	-	0	-	0.59%
2020-07-02	0	0.170	0.170	0.180	0.170	0.170	255,000	43,350	0.1700	0.170	0.170	0.180	0.170	0.170	255,000	0.1700	-1.16%
2020-06-30	0	0.172	0.172	0.179	0.160	0.175	1,080,000	181,595	0.1681	0.172	0.172	0.179	0.160	0.175	1,080,000	0.1681	-2.27%
2020-06-29	0	0.176	0.176	0.189	0.175	0.175	50,000	8,750	0.1750	0.176	0.176	0.189	0.175	0.175	50,000	0.1750	-1.12%
2020-06-26	0	0.178	0.176	0.213	-	-	0	0	-	0.178	0.176	0.213	-	-	0	-	0.00%
2020-06-24	0	0.178	0.176	0.213	-	-	0	0	-	0.178	0.176	0.213	-	-	0	-	0.00%
2020-06-23	0	0.178	0.174	0.213	-	-	0	0	-	0.178	0.174	0.213	-	-	0	-	0.00%
2020-06-22	0	0.178	0.174	0.213	-	-	0	0	-	0.178	0.174	0.213	-	-	0	-	0.00%
2020-06-19	0	0.178	0.178	0.212	0.178	0.178	45,000	8,010	0.1780	0.178	0.178	0.212	0.178	0.178	45,000	0.1780	-0.56%
2020-06-18	0	0.179	0.179	0.208	0.178	0.178	50,000	8,900	0.1780	0.179	0.179	0.208	0.178	0.178	50,000	0.1780	-3.24%
2020-06-17	0	0.185	0.181	0.198	0.185	0.186	210,000	38,855	0.1850	0.185	0.181	0.198	0.185	0.186	210,000	0.1850	-7.04%
2020-06-16	0	0.199	0.180	0.199	0.198	0.199	180,000	35,815	0.1990	0.199	0.180	0.199	0.198	0.199	180,000	0.1990	2.05%
2020-06-15	0	0.195	0.180	0.200	0.195	0.195	100,000	19,500	0.1950	0.195	0.180	0.200	0.195	0.195	100,000	0.1950	0.00%
2020-06-12	0	0.195	0.180	0.199	0.178	0.210	255,000	47,715	0.1871	0.195	0.180	0.199	0.178	0.210	255,000	0.1871	5.98%
2020-06-11	0	0.184	0.175	0.189	0.160	0.184	1,450,000	255,015	0.1759	0.184	0.175	0.189	0.160	0.184	1,450,000	0.1759	-5.64%
2020-06-10	0	0.195	0.178	0.198	0.195	0.195	20,000	3,900	0.1950	0.195	0.178	0.198	0.195	0.195	20,000	0.1950	9.55%
2020-06-09	0	0.178	0.178	0.192	0.178	0.181	20,000	3,605	0.1803	0.178	0.178	0.192	0.178	0.181	20,000	0.1803	-9.18%
2020-06-08	0	0.196	0.181	0.196	0.196	0.196	10,000	1,960	0.1960	0.196	0.181	0.196	0.196	0.196	10,000	0.1960	-1.01%
2020-06-05	0	0.198	0.181	0.209	0.177	0.198	40,000	7,340	0.1835	0.198	0.181	0.209	0.177	0.198	40,000	0.1835	2.06%
2020-06-04	0	0.194	0.181	0.194	-	-	0	0	-	0.194	0.181	0.194	-	-	0	-	0.00%
2020-06-03	0	0.194	0.181	0.194	0.194	0.194	10,000	1,940	0.1940	0.194	0.181	0.194	0.194	0.194	10,000	0.1940	0.00%
2020-06-02	0	0.194	0.183	0.194	0.187	0.207	355,000	67,490	0.1901	0.194	0.183	0.194	0.187	0.207	355,000	0.1901	-7.18%
2020-06-01	0	0.209	0.185	0.209	-	-	0	0	-	0.209	0.185	0.209	-	-	0	-	0.00%
2020-05-29	0	0.209	0.190	0.209	0.209	0.209	10,000	2,090	0.2090	0.209	0.190	0.209	0.209	0.209	10,000	0.2090	1.46%
2020-05-28	0	0.206	0.190	0.206	0.199	0.206	10,000	2,025	0.2025	0.206	0.190	0.206	0.199	0.206	10,000	0.2025	3.52%
2020-05-27	0	0.199	0.190	0.199	0.189	0.199	260,000	49,445	0.1902	0.199	0.190	0.199	0.189	0.199	260,000	0.1902	4.74%
2020-05-26	0	0.190	0.190	0.199	0.190	0.191	665,000	126,430	0.1901	0.190	0.190	0.199	0.190	0.191	665,000	0.1901	0.00%
2020-05-25	0	0.190	0.190	0.209	0.190	0.190	100,000	19,000	0.1900	0.190	0.190	0.209	0.190	0.190	100,000	0.1900	0.00%
2020-05-22	0	0.190	0.190	0.209	0.190	0.190	45,000	8,550	0.1900	0.190	0.190	0.209	0.190	0.190	45,000	0.1900	-0.52%
2020-05-21	0	0.191	0.190	0.208	-	-	0	0	-	0.191	0.190	0.208	-	-	0	-	0.00%
2020-05-20	0	0.191	0.191	0.200	0.190	0.200	370,000	71,545	0.1934	0.191	0.191	0.200	0.190	0.200	370,000	0.1934	0.53%
2020-05-19	0	0.190	0.179	0.199	0.190	0.190	50,000	9,500	0.1900	0.190	0.179	0.199	0.190	0.190	50,000	0.1900	0.00%
2020-05-18	0	0.190	0.190	0.200	0.190	0.190	100,000	19,000	0.1900	0.190	0.190	0.200	0.190	0.190	100,000	0.1900	0.00%
2020-05-15	0	0.190	0.190	0.200	0.190	0.190	155,000	29,450	0.1900	0.190	0.190	0.200	0.190	0.190	155,000	0.1900	0.00%
2020-05-14	0	0.190	0.190	0.209	0.190	0.200	150,000	29,185	0.1946	0.190	0.190	0.209	0.190	0.200	150,000	0.1946	-9.95%
2020-05-13	0	0.211	0.200	0.220	-	-	0	0	-	0.211	0.200	0.220	-	-	0	-	0.00%
2020-05-12	0	0.211	0.200	0.220	0.211	0.211	15,000	3,170	0.2113	0.211	0.200	0.220	0.211	0.211	15,000	0.2113	-0.47%
2020-05-11	0	0.212	0.193	0.212	-	-	0	0	-	0.212	0.193	0.212	-	-	0	-	0.00%
2020-05-08	0	0.212	0.212	0.213	0.205	0.213	130,000	27,505	0.2116	0.212	0.212	0.213	0.205	0.213	130,000	0.2116	0.00%
2020-05-07	0	0.212	0.193	0.213	-	-	0	0	-	0.212	0.193	0.213	-	-	0	-	0.00%
2020-05-06	0	0.212	0.208	0.215	0.205	0.211	190,000	39,500	0.2079	0.212	0.208	0.215	0.205	0.211	190,000	0.2079	-4.07%
2020-05-05	0	0.221	0.210	0.221	-	-	0	0	-	0.221	0.210	0.221	-	-	0	-	0.00%
2020-05-04	0	0.221	0.221	0.224	0.218	0.224	305,000	67,390	0.2210	0.221	0.221	0.224	0.218	0.224	305,000	0.2210	-9.43%
2020-04-29	0	0.244	0.222	0.244	-	-	0	0	-	0.244	0.222	0.244	-	-	0	-	0.00%
2020-04-28	0	0.244	0.225	0.244	-	-	0	0	-	0.244	0.225	0.244	-	-	0	-	0.00%
2020-04-27	0	0.244	0.225	0.245	0.244	0.244	5,000	1,220	0.2440	0.244	0.225	0.245	0.244	0.244	5,000	0.2440	-0.41%
2020-04-24	0	0.245	0.228	0.245	-	-	0	0	-	0.245	0.228	0.245	-	-	0	-	-2.00%
2020-04-23	0	0.250	0.230	0.250	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2020-04-22	0	0.250	0.233	0.250	-	-	0	0	-	0.250	0.233	0.250	-	-	0	-	-3.85%
2020-04-21	0	0.260	0.237	0.260	-	-	0	0	-	0.260	0.237	0.260	-	-	0	-	0.00%
2020-04-20	0	0.260	0.236	0.260	-	-	0	0	-	0.260	0.236	0.260	-	-	0	-	0.00%
2020-04-17	0	0.260	0.237	0.260	-	-	0	0	-	0.260	0.237	0.260	-	-	0	-	0.00%
2020-04-16	0	0.260	0.240	0.260	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2020-04-15	0	0.260	0.240	0.260	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2020-04-14	0	0.260	0.235	0.260	-	-	0	0	-	0.260	0.235	0.260	-	-	0	-	0.00%
2020-04-09	0	0.260	0.227	0.260	0.260	0.260	50,000	12,900	0.2580	0.260	0.227	0.260	0.260	0.260	50,000	0.2580	4.00%
2020-04-08	0	0.250	0.221	0.250	0.214	0.265	325,000	80,305	0.2471	0.250	0.221	0.250	0.214	0.265	325,000	0.2471	16.82%
2020-04-07	0	0.214	0.214	0.239	-	-	0	0	-	0.214	0.214	0.239	-	-	0	-	0.00%
2020-04-06	0	0.214	0.214	0.239	-	-	0	0	-	0.214	0.214	0.239	-	-	0	-	0.00%
2020-04-03	0	0.214	0.214	0.235	-	-	0	0	-	0.214	0.214	0.235	-	-	0	-	0.00%
2020-04-02	0	0.214	0.214	0.230	0.214	0.214	10,000	2,140	0.2140	0.214	0.214	0.230	0.214	0.214	10,000	0.2140	-3.60%
2020-04-01	0	0.222	0.215	0.235	-	-	0	0	-	0.222	0.215	0.235	-	-	0	-	0.00%
2020-03-31	0	0.222	0.214	0.235	0.222	0.222	100,000	22,200	0.2220	0.222	0.214	0.235	0.222	0.222	100,000	0.2220	3.74%
2020-03-30	0	0.214	0.214	0.238	0.214	0.214	15,000	3,205	0.2137	0.214	0.214	0.238	0.214	0.214	15,000	0.2137	0.47%
2020-03-27	0	0.213	0.203	0.214	0.213	0.214	95,000	20,295	0.2136	0.213	0.203	0.214	0.213	0.214	95,000	0.2136	-0.93%
2020-03-26	0	0.215	0.202	0.239	-	-	0	0	-	0.215	0.202	0.239	-	-	0	-	0.00%
2020-03-25	0	0.215	0.214	0.240	0.215	0.217	35,000	7,535	0.2153	0.215	0.214	0.240	0.215	0.217	35,000	0.2153	2.38%
2020-03-24	0	0.210	0.220	0.247	0.203	0.240	160,000	36,240	0.2265	0.210	0.220	0.247	0.203	0.240	160,000	0.2265	-4.55%
2020-03-23	0	0.220	0.206	0.220	0.224	0.224	10,000	2,240	0.2240	0.220	0.206	0.220	0.224	0.224	10,000	0.2240	-0.45%
2020-03-20	0	0.221	0.216	0.234	0.221	0.221	10,000	2,210	0.2210	0.221	0.216	0.234	0.221	0.221	10,000	0.2210	0.00%
2020-03-19	0	0.221	0.202	0.222	0.210	0.221	370,000	77,875	0.2105	0.221	0.202	0.222	0.210	0.221	370,000	0.2105	-6.36%
2020-03-18	0	0.236	0.230	0.248	0.236	0.236	315,000	74,340	0.2360	0.236	0.230	0.248	0.236	0.236	315,000	0.2360	-5.22%
2020-03-17	0	0.249	0.236	0.250	-	-	0	0	-	0.249	0.236	0.250	-	-	0	-	0.00%
2020-03-16	0	0.249	0.236	0.249	0.250	0.270	705,000	179,375	0.2544	0.249	0.236	0.249	0.250	0.270	705,000	0.2544	-4.23%
2020-03-13	0	0.260	0.260	0.295	0.250	0.260	170,000	42,950	0.2526	0.260	0.260	0.295	0.250	0.260	170,000	0.2526	-3.70%
2020-03-12	0	0.270	0.260	0.275	0.265	0.270	15,000	4,025	0.2683	0.270	0.260	0.275	0.265	0.270	15,000	0.2683	-6.90%
2020-03-11	0	0.290	0.270	0.300	0.290	0.290	5,000	1,450	0.2900	0.290	0.270	0.300	0.290	0.290	5,000	0.2900	0.00%
2020-03-10	0	0.290	0.275	0.290	0.270	0.315	110,000	32,025	0.2911	0.290	0.275	0.290	0.270	0.315	110,000	0.2911	7.41%
2020-03-09	0	0.270	0.265	0.285	0.270	0.300	1,760,000	484,100	0.2751	0.270	0.265	0.285	0.270	0.300	1,760,000	0.2751	-10.00%
2020-03-06	0	0.300	0.300	0.315	0.300	0.300	235,000	70,500	0.3000	0.300	0.300	0.315	0.300	0.300	235,000	0.3000	-3.23%
2020-03-05	0	0.310	0.305	0.320	0.300	0.310	35,000	10,750	0.3071	0.310	0.305	0.320	0.300	0.310	35,000	0.3071	3.33%
2020-03-04	0	0.300	0.300	0.320	0.300	0.310	225,000	68,450	0.3042	0.300	0.300	0.320	0.300	0.310	225,000	0.3042	-3.23%
2020-03-03	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2020-03-02	0	0.310	0.300	0.310	-	-	30,000	9,300	0.3100	0.310	0.300	0.310	-	-	30,000	0.3100	0.00%
2020-02-28	0	0.310	0.310	0.325	0.310	0.310	40,000	12,400	0.3100	0.310	0.310	0.325	0.310	0.310	40,000	0.3100	0.00%
2020-02-27	0	0.310	0.305	0.320	0.300	0.310	500,000	151,750	0.3035	0.310	0.305	0.320	0.300	0.310	500,000	0.3035	-8.82%
2020-02-26	0	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2020-02-25	0	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	0.00%
2020-02-24	0	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	0.00%
2020-02-21	0	0.340	0.320	0.340	0.330	0.330	95,000	31,350	0.3300	0.340	0.320	0.340	0.330	0.330	95,000	0.3300	0.00%
2020-02-20	0	0.340	0.320	0.340	0.340	0.345	15,000	5,125	0.3417	0.340	0.320	0.340	0.340	0.345	15,000	0.3417	6.25%
2020-02-19	0	0.320	0.310	0.345	-	-	0	0	-	0.320	0.310	0.345	-	-	0	-	0.00%
2020-02-18	0	0.320	0.310	0.345	0.320	0.320	5,000	1,600	0.3200	0.320	0.310	0.345	0.320	0.320	5,000	0.3200	0.00%
2020-02-17	0	0.320	0.320	0.340	0.320	0.380	2,210,000	777,925	0.3520	0.320	0.320	0.340	0.320	0.380	2,210,000	0.3520	-1.54%
2020-02-14	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2020-02-13	0	0.325	0.305	0.360	-	-	0	0	-	0.325	0.305	0.360	-	-	0	-	0.00%
2020-02-12	0	0.325	0.310	0.335	0.305	0.325	100,000	30,700	0.3070	0.325	0.310	0.335	0.305	0.325	100,000	0.3070	6.56%
2020-02-11	0	0.305	0.300	0.330	0.305	0.305	95,000	28,975	0.3050	0.305	0.300	0.330	0.305	0.305	95,000	0.3050	0.00%
2020-02-10	0	0.305	0.305	0.325	-	-	0	0	-	0.305	0.305	0.325	-	-	0	-	0.00%
2020-02-07	0	0.305	0.305	0.355	0.300	0.305	125,000	37,650	0.3012	0.305	0.305	0.355	0.300	0.305	125,000	0.3012	-1.61%
2020-02-06	0	0.310	0.310	0.365	0.310	0.310	10,000	3,100	0.3100	0.310	0.310	0.365	0.310	0.310	10,000	0.3100	-3.12%
2020-02-05	0	0.320	0.320	0.360	0.320	0.320	270,000	86,400	0.3200	0.320	0.320	0.360	0.320	0.320	270,000	0.3200	-1.54%
2020-02-04	0	0.325	0.325	0.360	0.320	0.320	35,000	11,225	0.3207	0.325	0.325	0.360	0.320	0.320	35,000	0.3207	-1.52%
2020-02-03	0	0.330	0.320	0.330	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	0.00%
2020-01-31	0	0.330	0.325	0.360	0.325	0.330	185,000	60,600	0.3276	0.330	0.325	0.360	0.325	0.330	185,000	0.3276	0.00%
2020-01-30	0	0.330	0.325	0.340	0.320	0.340	685,000	229,850	0.3355	0.330	0.325	0.340	0.320	0.340	685,000	0.3355	-4.35%
2020-01-29	0	0.345	0.340	0.350	0.340	0.350	870,000	300,925	0.3459	0.345	0.340	0.350	0.340	0.350	870,000	0.3459	-4.17%
2020-01-24	0	0.360	0.345	0.395	0.360	0.360	45,000	16,200	0.3600	0.360	0.345	0.395	0.360	0.360	45,000	0.3600	0.00%
2020-01-23	0	0.360	0.345	0.360	0.360	0.360	5,000	1,800	0.3600	0.360	0.345	0.360	0.360	0.360	5,000	0.3600	-1.37%
2020-01-22	0	0.365	0.365	0.390	0.360	0.365	25,000	9,025	0.3610	0.365	0.365	0.390	0.360	0.365	25,000	0.3610	-1.35%
2020-01-21	0	0.370	0.360	0.395	-	-	0	0	-	0.370	0.360	0.395	-	-	0	-	0.00%
2020-01-20	0	0.370	0.365	0.390	0.370	0.370	75,000	27,750	0.3700	0.370	0.365	0.390	0.370	0.370	75,000	0.3700	-1.33%
2020-01-17	0	0.375	0.370	0.380	0.375	0.420	75,000	29,000	0.3867	0.375	0.370	0.380	0.375	0.420	75,000	0.3867	-1.32%
2020-01-16	0	0.380	0.370	0.400	0.375	0.380	130,000	49,250	0.3788	0.380	0.370	0.400	0.375	0.380	130,000	0.3788	-1.30%
2020-01-15	0	0.385	0.375	0.385	-	-	0	0	-	0.385	0.375	0.385	-	-	0	-	0.00%
2020-01-14	0	0.385	0.375	0.390	0.385	0.385	10,000	3,850	0.3850	0.385	0.375	0.390	0.385	0.385	10,000	0.3850	-2.53%
2020-01-13	0	0.395	0.385	0.395	0.385	0.405	80,000	31,650	0.3956	0.395	0.385	0.395	0.385	0.405	80,000	0.3956	6.76%
2020-01-10	0	0.370	0.370	0.385	0.370	0.375	405,000	150,125	0.3707	0.370	0.370	0.385	0.370	0.375	405,000	0.3707	-1.33%
2020-01-09	0	0.375	0.375	0.385	-	-	0	0	-	0.375	0.375	0.385	-	-	0	-	0.00%
2020-01-08	0	0.375	0.375	0.380	0.375	0.385	740,000	281,425	0.3803	0.375	0.375	0.380	0.375	0.385	740,000	0.3803	-3.85%
2020-01-07	0	0.390	0.380	0.395	0.380	0.390	445,000	169,650	0.3812	0.390	0.380	0.395	0.380	0.390	445,000	0.3812	1.30%
2020-01-06	0	0.385	0.380	0.390	-	-	0	0	-	0.385	0.380	0.390	-	-	0	-	0.00%
2020-01-03	0	0.385	0.385	0.395	0.385	0.385	40,000	15,400	0.3850	0.385	0.385	0.395	0.385	0.385	40,000	0.3850	0.00%
2020-01-02	0	0.385	0.385	0.405	0.385	0.385	345,000	132,825	0.3850	0.385	0.385	0.405	0.385	0.385	345,000	0.3850	-1.28%
2019-12-31	0	0.390	0.385	0.395	0.390	0.395	45,000	17,700	0.3933	0.390	0.385	0.395	0.390	0.395	45,000	0.3933	-1.27%
2019-12-30	0	0.395	0.395	0.410	-	-	0	0	-	0.395	0.395	0.410	-	-	0	-	0.00%
2019-12-27	0	0.395	0.395	0.405	0.390	0.395	615,000	242,700	0.3946	0.395	0.395	0.405	0.390	0.395	615,000	0.3946	0.00%
2019-12-24	0	0.395	0.395	0.405	0.395	0.410	125,000	50,075	0.4006	0.395	0.395	0.405	0.395	0.410	125,000	0.4006	-2.47%
2019-12-23	0	0.405	0.400	0.410	0.405	0.405	130,000	52,650	0.4050	0.405	0.400	0.410	0.405	0.405	130,000	0.4050	-1.22%
2019-12-20	0	0.410	0.395	0.430	0.410	0.410	10,000	4,100	0.4100	0.410	0.395	0.430	0.410	0.410	10,000	0.4100	0.00%
2019-12-19	0	0.410	0.405	0.410	0.410	0.415	110,000	45,325	0.4120	0.410	0.405	0.410	0.410	0.415	110,000	0.4120	-1.20%
2019-12-18	0	0.415	0.420	0.445	0.410	0.410	10,000	4,100	0.4100	0.415	0.420	0.445	0.410	0.410	10,000	0.4100	-1.19%
2019-12-17	0	0.420	0.410	0.430	0.410	0.430	470,000	201,275	0.4282	0.420	0.410	0.430	0.410	0.430	470,000	0.4282	-2.33%
2019-12-16	0	0.430	0.410	0.450	0.430	0.435	520,000	225,700	0.4340	0.430	0.410	0.450	0.430	0.435	520,000	0.4340	-1.15%
2019-12-13	0	0.435	0.420	0.435	0.410	0.440	260,000	110,500	0.4250	0.435	0.420	0.435	0.410	0.440	260,000	0.4250	6.10%
2019-12-12	0	0.410	0.395	0.410	0.410	0.410	120,000	49,200	0.4100	0.410	0.395	0.410	0.410	0.410	120,000	0.4100	1.23%
2019-12-11	0	0.405	0.400	0.405	0.400	0.405	140,000	56,275	0.4020	0.405	0.400	0.405	0.400	0.405	140,000	0.4020	1.25%
2019-12-10	0	0.400	0.400	0.405	0.400	0.405	710,000	284,275	0.4004	0.400	0.400	0.405	0.400	0.405	710,000	0.4004	-1.23%
2019-12-09	0	0.405	0.405	0.415	0.405	0.415	400,000	162,450	0.4061	0.405	0.405	0.415	0.405	0.415	400,000	0.4061	-2.41%
2019-12-06	0	0.415	0.415	0.425	0.405	0.420	455,000	187,025	0.4110	0.415	0.415	0.425	0.405	0.420	455,000	0.4110	-4.60%
2019-12-05	0	0.435	0.410	0.435	0.435	0.435	20,000	8,700	0.4350	0.435	0.410	0.435	0.435	0.435	20,000	0.4350	0.00%
2019-12-04	0	0.435	0.405	0.435	-	-	0	0	-	0.435	0.405	0.435	-	-	0	-	0.00%
2019-12-03	0	0.435	0.420	0.455	0.410	0.460	1,200,000	514,850	0.4290	0.435	0.420	0.455	0.410	0.460	1,200,000	0.4290	6.10%
2019-12-02	0	0.410	0.405	0.410	0.380	0.410	490,000	194,975	0.3979	0.410	0.405	0.410	0.380	0.410	490,000	0.3979	-2.38%
2019-11-29	0	0.420	0.415	0.450	0.420	0.420	80,000	33,600	0.4200	0.420	0.415	0.450	0.420	0.420	80,000	0.4200	-1.18%
2019-11-28	0	0.425	0.425	0.450	-	-	0	0	-	0.425	0.425	0.450	-	-	0	-	0.00%
2019-11-27	0	0.425	0.420	0.450	-	-	0	0	-	0.425	0.420	0.450	-	-	0	-	0.00%
2019-11-26	0	0.425	0.425	0.450	0.420	0.420	30,000	12,600	0.4200	0.425	0.425	0.450	0.420	0.420	30,000	0.4200	-5.56%
2019-11-25	0	0.450	0.420	0.455	0.410	0.450	145,000	61,925	0.4271	0.450	0.420	0.455	0.410	0.450	145,000	0.4271	7.14%
2019-11-22	0	0.420	0.410	0.430	0.410	0.420	395,000	164,425	0.4163	0.420	0.410	0.430	0.410	0.420	395,000	0.4163	-2.33%
2019-11-21	0	0.430	0.420	0.430	0.415	0.440	25,000	10,500	0.4200	0.430	0.420	0.430	0.415	0.440	25,000	0.4200	-2.27%
2019-11-20	0	0.440	0.420	0.440	0.440	0.445	195,000	86,425	0.4432	0.440	0.420	0.440	0.440	0.445	195,000	0.4432	-1.12%
2019-11-19	0	0.445	0.430	0.445	0.440	0.445	165,000	73,100	0.4430	0.445	0.430	0.445	0.440	0.445	165,000	0.4430	1.14%
2019-11-18	0	0.440	0.415	0.440	0.445	0.445	10,000	4,450	0.4450	0.440	0.415	0.440	0.445	0.445	10,000	0.4450	-1.12%
2019-11-15	0	0.445	0.435	0.450	0.435	0.480	1,460,000	644,825	0.4417	0.445	0.435	0.450	0.435	0.480	1,460,000	0.4417	0.00%
2019-11-14	0	0.445	0.445	0.480	0.445	0.445	105,000	46,725	0.4450	0.445	0.445	0.480	0.445	0.445	105,000	0.4450	-2.20%
2019-11-13	0	0.455	0.430	0.495	0.435	0.480	385,000	176,650	0.4588	0.455	0.430	0.495	0.435	0.480	385,000	0.4588	-8.08%
2019-11-12	0	0.495	0.475	0.495	-	-	0	0	-	0.495	0.475	0.495	-	-	0	-	0.00%
2019-11-11	0	0.495	0.475	0.495	0.470	0.495	115,000	55,925	0.4863	0.495	0.475	0.495	0.470	0.495	115,000	0.4863	2.06%
2019-11-08	0	0.485	0.480	0.495	0.485	0.500	250,000	123,300	0.4932	0.485	0.480	0.495	0.485	0.500	250,000	0.4932	1.04%
2019-11-07	0	0.480	0.470	0.490	0.475	0.480	200,000	95,575	0.4779	0.480	0.470	0.490	0.475	0.480	200,000	0.4779	0.00%
2019-11-06	0	0.480	0.480	0.495	0.480	0.540	1,355,000	673,675	0.4972	0.480	0.480	0.495	0.480	0.540	1,355,000	0.4972	-2.04%
2019-11-05	0	0.490	0.485	0.490	0.490	0.510	2,015,000	999,850	0.4962	0.490	0.485	0.490	0.490	0.510	2,015,000	0.4962	-2.00%
2019-11-04	0	0.500	0.500	0.510	0.500	0.560	1,975,000	1,011,200	0.5120	0.500	0.500	0.510	0.500	0.560	1,975,000	0.5120	-7.41%
2019-11-01	0	0.540	0.530	0.550	0.500	0.580	2,030,000	1,097,200	0.5405	0.540	0.530	0.550	0.500	0.580	2,030,000	0.5405	5.88%
2019-10-31	0	0.510	0.500	0.510	0.500	0.530	1,670,000	846,250	0.5067	0.510	0.500	0.510	0.500	0.530	1,670,000	0.5067	-7.27%
2019-10-30	0	0.550	0.530	0.550	0.495	0.590	2,120,000	1,098,600	0.5182	0.550	0.530	0.550	0.495	0.590	2,120,000	0.5182	0.00%
2019-10-29	0	0.550	0.530	0.550	0.540	0.560	150,000	82,000	0.5467	0.550	0.530	0.550	0.540	0.560	150,000	0.5467	0.00%
2019-10-28	0	0.550	0.540	0.570	0.500	0.570	775,000	423,500	0.5465	0.550	0.540	0.570	0.500	0.570	775,000	0.5465	1.85%
2019-10-25	0	0.540	0.540	0.570	0.540	0.560	300,000	167,300	0.5577	0.540	0.540	0.570	0.540	0.560	300,000	0.5577	-6.90%
2019-10-24	0	0.580	0.580	0.590	0.550	0.610	320,000	180,650	0.5645	0.580	0.580	0.590	0.550	0.610	320,000	0.5645	-4.92%
2019-10-23	0	0.610	0.590	0.610	0.600	0.650	190,000	116,200	0.6116	0.610	0.590	0.610	0.600	0.650	190,000	0.6116	-1.61%
2019-10-22	0	0.620	0.600	0.620	0.560	0.620	310,000	181,500	0.5855	0.620	0.600	0.620	0.560	0.620	310,000	0.5855	5.08%
2019-10-21	0	0.590	0.550	0.600	0.570	0.590	325,000	188,300	0.5794	0.590	0.550	0.600	0.570	0.590	325,000	0.5794	1.72%
2019-10-18	0	0.580	0.570	0.590	0.550	0.610	1,885,000	1,085,600	0.5759	0.580	0.570	0.590	0.550	0.610	1,885,000	0.5759	-6.45%
2019-10-17	0	0.620	0.620	0.630	0.600	0.640	910,000	561,450	0.6170	0.620	0.620	0.630	0.600	0.640	910,000	0.6170	-1.59%
2019-10-16	0	0.630	0.610	0.630	0.610	0.650	1,620,000	1,028,000	0.6346	0.630	0.610	0.630	0.610	0.650	1,620,000	0.6346	-3.08%
2019-10-15	0	0.650	0.650	0.660	0.640	0.680	2,690,000	1,723,300	0.6406	0.650	0.650	0.660	0.640	0.680	2,690,000	0.6406	0.00%
2019-10-14	0	0.650	0.650	0.660	0.610	0.710	15,850,000	10,655,100	0.6722	0.650	0.650	0.660	0.610	0.710	15,850,000	0.6722	8.33%
2019-10-11	0	0.600	0.590	0.600	0.580	0.630	17,135,000	10,679,700	0.6233	0.600	0.590	0.600	0.580	0.630	17,135,000	0.6233	3.45%
2019-10-10	0	0.580	0.560	0.580	0.540	0.580	820,000	454,050	0.5537	0.580	0.560	0.580	0.540	0.580	820,000	0.5537	1.75%
2019-10-09	0	0.570	0.570	0.580	0.550	0.720	39,640,000	24,631,450	0.6214	0.570	0.570	0.580	0.550	0.720	39,640,000	0.6214	3.64%
2019-10-08	0	0.550	0.530	0.550	0.500	0.590	3,970,000	2,161,450	0.5444	0.550	0.530	0.550	0.500	0.590	3,970,000	0.5444	13.40%
2019-10-04	0	0.485	0.450	0.485	0.405	0.500	2,690,000	1,228,450	0.4567	0.485	0.450	0.485	0.405	0.500	2,690,000	0.4567	21.25%
2019-10-03	0	0.400	0.390	0.415	0.360	0.415	345,000	133,975	0.3883	0.400	0.390	0.415	0.360	0.415	345,000	0.3883	-6.98%
2019-10-02	0	0.430	0.425	0.430	0.430	0.430	30,000	12,900	0.4300	0.430	0.425	0.430	0.430	0.430	30,000	0.4300	-1.15%
2019-09-30	0	0.435	0.425	0.435	-	-	0	0	-	0.435	0.425	0.435	-	-	0	-	0.00%
2019-09-27	0	0.435	0.430	0.435	-	-	0	0	-	0.435	0.430	0.435	-	-	0	-	0.00%
2019-09-26	0	0.435	0.425	0.440	0.435	0.435	35,000	15,225	0.4350	0.435	0.425	0.440	0.435	0.435	35,000	0.4350	2.35%
2019-09-25	0	0.425	0.420	0.435	0.425	0.430	15,000	6,425	0.4283	0.425	0.420	0.435	0.425	0.430	15,000	0.4283	-2.30%
2019-09-24	0	0.435	0.435	0.450	0.435	0.435	10,000	4,350	0.4350	0.435	0.435	0.450	0.435	0.435	10,000	0.4350	-2.25%
2019-09-23	0	0.445	0.435	0.465	0.445	0.445	5,000	2,225	0.4450	0.445	0.435	0.465	0.445	0.445	5,000	0.4450	-3.26%
2019-09-20	0	0.460	0.440	0.460	0.440	0.460	175,000	78,425	0.4481	0.460	0.440	0.460	0.440	0.460	175,000	0.4481	6.98%
2019-09-19	0	0.430	0.425	0.435	0.430	0.450	1,435,000	627,625	0.4374	0.430	0.425	0.435	0.430	0.450	1,435,000	0.4374	-7.53%
2019-09-18	0	0.465	0.460	0.470	0.465	0.480	465,000	218,925	0.4708	0.465	0.460	0.470	0.465	0.480	465,000	0.4708	-5.10%
2019-09-17	0	0.490	0.485	0.495	0.455	0.500	1,055,000	504,700	0.4784	0.490	0.485	0.495	0.455	0.500	1,055,000	0.4784	-2.00%
2019-09-16	0	0.500	0.490	0.510	0.500	0.500	25,000	12,500	0.5000	0.500	0.490	0.510	0.500	0.500	25,000	0.5000	0.00%
2019-09-13	0	0.500	0.485	0.500	0.495	0.500	85,000	42,475	0.4997	0.500	0.485	0.500	0.495	0.500	85,000	0.4997	0.00%
2019-09-12	0	0.500	0.500	0.510	0.500	0.500	50,000	25,000	0.5000	0.500	0.500	0.510	0.500	0.500	50,000	0.5000	0.00%
2019-09-11	0	0.500	0.500	0.510	0.500	0.510	85,000	42,550	0.5006	0.500	0.500	0.510	0.500	0.510	85,000	0.5006	-1.96%
2019-09-10	0	0.510	0.510	0.520	0.500	0.510	210,000	107,000	0.5095	0.510	0.510	0.520	0.500	0.510	210,000	0.5095	-1.92%
2019-09-09	0	0.520	0.510	0.530	0.520	0.520	20,000	10,400	0.5200	0.520	0.510	0.530	0.520	0.520	20,000	0.5200	0.00%
2019-09-06	0	0.520	0.520	0.530	0.510	0.510	10,000	5,100	0.5100	0.520	0.520	0.530	0.510	0.510	10,000	0.5100	1.96%
2019-09-05	0	0.510	0.500	0.520	0.500	0.510	70,000	35,550	0.5079	0.510	0.500	0.520	0.500	0.510	70,000	0.5079	0.00%
2019-09-04	0	0.510	0.500	0.520	0.500	0.510	215,000	108,600	0.5051	0.510	0.500	0.520	0.500	0.510	215,000	0.5051	2.00%
2019-09-03	0	0.500	0.510	0.520	0.500	0.500	20,000	10,000	0.5000	0.500	0.510	0.520	0.500	0.500	20,000	0.5000	-5.66%
2019-09-02	0	0.530	0.520	0.530	0.530	0.540	115,000	61,000	0.5304	0.530	0.520	0.530	0.530	0.540	115,000	0.5304	-3.64%
2019-08-30	0	0.550	0.540	0.550	0.540	0.610	5,025,000	2,907,150	0.5785	0.550	0.540	0.550	0.540	0.610	5,025,000	0.5785	1.85%
2019-08-29	0	0.540	0.530	0.540	0.475	0.540	3,825,000	1,926,400	0.5036	0.540	0.530	0.540	0.475	0.540	3,825,000	0.5036	12.50%
2019-08-28	0	0.480	0.475	0.485	0.470	0.510	3,060,000	1,474,675	0.4819	0.480	0.475	0.485	0.470	0.510	3,060,000	0.4819	0.00%
2019-08-27	0	0.480	0.475	0.480	0.440	0.530	5,340,000	2,603,975	0.4876	0.480	0.475	0.480	0.440	0.530	5,340,000	0.4876	-11.11%
2019-08-26	0	0.540	0.530	0.540	0.530	0.540	1,965,000	1,055,450	0.5371	0.540	0.530	0.540	0.530	0.540	1,965,000	0.5371	-1.82%
2019-08-23	0	0.550	0.540	0.560	0.530	0.550	6,150,000	3,377,100	0.5491	0.550	0.540	0.560	0.530	0.550	6,150,000	0.5491	1.85%
2019-08-22	0	0.540	0.540	0.550	0.510	0.550	3,455,000	1,830,950	0.5299	0.540	0.540	0.550	0.510	0.550	3,455,000	0.5299	3.85%
2019-08-21	0	0.520	0.520	0.530	0.520	0.540	1,115,000	588,900	0.5282	0.520	0.520	0.530	0.520	0.540	1,115,000	0.5282	0.00%
2019-08-20	0	0.520	0.520	0.530	0.510	0.530	3,130,000	1,633,850	0.5220	0.520	0.520	0.530	0.510	0.530	3,130,000	0.5220	1.96%
2019-08-19	0	0.510	0.510	0.520	0.500	0.530	5,300,000	2,730,300	0.5152	0.510	0.510	0.520	0.500	0.530	5,300,000	0.5152	0.00%
2019-08-16	0	0.510	0.510	0.520	0.500	0.510	475,000	239,750	0.5047	0.510	0.510	0.520	0.500	0.510	475,000	0.5047	0.00%
2019-08-15	0	0.510	0.510	0.520	0.500	0.530	5,815,000	3,012,600	0.5181	0.510	0.510	0.520	0.500	0.530	5,815,000	0.5181	2.00%
2019-08-14	0	0.500	0.500	0.510	0.500	0.510	795,000	397,850	0.5004	0.500	0.500	0.510	0.500	0.510	795,000	0.5004	0.00%
2019-08-13	0	0.500	0.500	0.510	0.490	0.510	2,090,000	1,047,150	0.5010	0.500	0.500	0.510	0.490	0.510	2,090,000	0.5010	-1.96%
2019-08-12	0	0.510	0.500	0.510	0.500	0.550	4,385,000	2,269,450	0.5175	0.510	0.500	0.510	0.500	0.550	4,385,000	0.5175	-7.27%
2019-08-09	0	0.550	0.540	0.550	0.520	0.560	6,330,000	3,466,450	0.5476	0.550	0.540	0.550	0.520	0.560	6,330,000	0.5476	3.77%
2019-08-08	0	0.530	0.520	0.530	0.520	0.540	715,000	377,500	0.5280	0.530	0.520	0.530	0.520	0.540	715,000	0.5280	1.92%
2019-08-07	0	0.520	0.520	0.530	0.520	0.530	415,000	219,850	0.5298	0.520	0.520	0.530	0.520	0.530	415,000	0.5298	-1.89%
2019-08-06	0	0.530	0.520	0.530	0.500	0.550	5,120,000	2,726,600	0.5325	0.530	0.520	0.530	0.500	0.550	5,120,000	0.5325	1.92%
2019-08-05	0	0.520	0.510	0.520	0.500	0.520	2,995,000	1,540,900	0.5145	0.520	0.510	0.520	0.500	0.520	2,995,000	0.5145	0.00%
2019-08-02	0	0.520	0.510	0.520	0.500	0.530	4,610,000	2,338,750	0.5073	0.520	0.510	0.520	0.500	0.530	4,610,000	0.5073	4.00%
2019-08-01	0	0.500	0.495	0.500	0.490	0.510	32,300,000	16,052,825	0.4970	0.500	0.495	0.500	0.490	0.510	32,300,000	0.4970	2.04%
2019-07-31	0	0.490	0.490	0.495	0.490	0.500	1,800,000	892,725	0.4960	0.490	0.490	0.495	0.490	0.500	1,800,000	0.4960	-1.01%
2019-07-30	0	0.495	0.495	0.500	0.495	0.500	355,000	176,125	0.4961	0.495	0.495	0.500	0.495	0.500	355,000	0.4961	-1.00%
2019-07-29	0	0.500	0.495	0.510	0.495	0.530	1,525,000	770,400	0.5052	0.500	0.495	0.510	0.495	0.530	1,525,000	0.5052	-1.96%
2019-07-26	0	0.510	0.510	0.520	0.495	0.540	32,510,000	16,691,650	0.5134	0.510	0.510	0.520	0.495	0.540	32,510,000	0.5134	2.00%
2019-07-25	0	0.500	0.495	0.500	0.490	0.510	6,850,000	3,414,025	0.4984	0.500	0.495	0.500	0.490	0.510	6,850,000	0.4984	3.09%
2019-07-24	0	0.485	0.480	0.485	0.480	0.500	1,985,000	958,600	0.4829	0.485	0.480	0.485	0.480	0.500	1,985,000	0.4829	-2.02%
2019-07-23	0	0.495	0.490	0.495	0.490	0.520	10,205,000	5,115,100	0.5012	0.495	0.490	0.495	0.490	0.520	10,205,000	0.5012	3.13%
2019-07-22	0	0.480	0.475	0.480	0.475	0.485	5,330,000	2,552,275	0.4789	0.480	0.475	0.480	0.475	0.485	5,330,000	0.4789	0.00%
2019-07-19	0	0.480	0.480	0.485	0.480	0.485	3,895,000	1,873,575	0.4810	0.480	0.480	0.485	0.480	0.485	3,895,000	0.4810	1.05%
2019-07-18	0	0.475	0.475	0.480	0.465	0.600	45,960,000	22,594,550	0.4916	0.475	0.475	0.480	0.465	0.600	45,960,000	0.4916	-1.04%
2019-07-17	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2019-07-15	0	0.480	0.460	0.480	0.460	0.480	430,000	200,875	0.4672	0.480	0.460	0.480	0.460	0.480	430,000	0.4672	3.23%
2019-07-12	0	0.465	0.460	0.465	0.440	0.465	250,000	114,100	0.4564	0.465	0.460	0.465	0.440	0.465	250,000	0.4564	0.00%
2019-07-11	0	0.465	0.460	0.470	0.450	0.475	570,000	263,275	0.4619	0.465	0.460	0.470	0.450	0.475	570,000	0.4619	5.68%
2019-07-10	0	0.440	0.440	0.460	0.440	0.460	955,000	433,350	0.4538	0.440	0.440	0.460	0.440	0.460	955,000	0.4538	-4.35%
2019-07-09	0	0.460	0.460	0.470	0.440	0.460	310,000	141,150	0.4553	0.460	0.460	0.470	0.440	0.460	310,000	0.4553	4.55%
2019-07-08	0	0.440	0.440	0.445	0.435	0.445	1,270,000	557,625	0.4391	0.440	0.440	0.445	0.435	0.445	1,270,000	0.4391	0.00%
2019-07-05	0	0.440	0.440	0.445	0.430	0.450	2,360,000	1,029,725	0.4363	0.440	0.440	0.445	0.430	0.450	2,360,000	0.4363	0.00%
2019-07-04	0	0.440	0.440	0.445	0.435	0.435	420,000	182,950	0.4356	0.440	0.440	0.445	0.435	0.435	420,000	0.4356	-3.30%
2019-07-03	0	0.455	0.440	0.450	0.440	0.455	25,000	11,175	0.4470	0.455	0.440	0.450	0.440	0.455	25,000	0.4470	-1.09%
2019-07-02	0	0.460	0.445	0.460	0.435	0.460	575,000	255,075	0.4436	0.460	0.445	0.460	0.435	0.460	575,000	0.4436	5.75%
2019-06-28	0	0.435	0.435	0.440	0.430	0.450	1,105,000	487,650	0.4413	0.435	0.435	0.440	0.430	0.450	1,105,000	0.4413	-5.43%
2019-06-27	0	0.460	0.445	0.460	0.420	0.480	2,100,000	923,400	0.4397	0.460	0.445	0.460	0.420	0.480	2,100,000	0.4397	-1.08%
2019-06-26	0	0.465	0.455	0.465	0.455	0.465	100,000	45,600	0.4560	0.465	0.455	0.465	0.455	0.465	100,000	0.4560	-1.06%
2019-06-25	0	0.470	0.455	0.470	-	-	0	0	-	0.470	0.455	0.470	-	-	0	-	-2.08%
2019-06-24	0	0.480	0.455	0.480	0.450	0.480	500,000	229,725	0.4595	0.480	0.455	0.480	0.450	0.480	500,000	0.4595	1.05%
2019-06-21	0	0.475	0.460	0.480	0.450	0.475	1,655,000	773,700	0.4675	0.475	0.460	0.480	0.450	0.475	1,655,000	0.4675	1.06%
2019-06-20	0	0.470	0.470	0.475	0.465	0.470	245,000	114,950	0.4692	0.470	0.470	0.475	0.465	0.470	245,000	0.4692	3.30%
2019-06-19	0	0.455	0.445	0.460	0.430	0.460	730,000	323,400	0.4430	0.455	0.445	0.460	0.430	0.460	730,000	0.4430	8.33%
2019-06-18	0	0.420	0.420	0.430	0.420	0.435	785,000	333,800	0.4252	0.420	0.420	0.430	0.420	0.435	785,000	0.4252	-3.45%
2019-06-17	0	0.435	0.420	0.435	0.415	0.445	695,000	299,350	0.4307	0.435	0.420	0.435	0.415	0.445	695,000	0.4307	3.57%
2019-06-14	0	0.420	0.405	0.415	0.390	0.470	3,205,000	1,397,775	0.4361	0.420	0.405	0.415	0.390	0.470	3,205,000	0.4361	-12.50%
2019-06-13	0	0.480	0.475	0.485	0.450	0.510	1,685,000	820,475	0.4869	0.480	0.475	0.485	0.450	0.510	1,685,000	0.4869	-4.00%
2019-06-12	0	0.500	0.495	0.500	0.485	0.520	2,725,000	1,369,000	0.5024	0.500	0.495	0.500	0.485	0.520	2,725,000	0.5024	0.00%
2019-06-11	0	0.500	0.500	0.510	0.475	0.520	5,825,000	2,905,875	0.4989	0.500	0.500	0.510	0.475	0.520	5,825,000	0.4989	-1.96%
2019-06-10	0	0.510	0.510	0.520	0.435	0.520	14,610,000	7,148,800	0.4893	0.510	0.510	0.520	0.435	0.520	14,610,000	0.4893	20.00%
2019-06-06	0	0.425	0.420	0.430	0.420	0.440	4,115,000	1,771,150	0.4304	0.425	0.420	0.430	0.420	0.440	4,115,000	0.4304	-3.41%
2019-06-05	0	0.440	0.430	0.445	0.395	0.445	5,435,000	2,329,000	0.4285	0.440	0.430	0.445	0.395	0.445	5,435,000	0.4285	8.64%
2019-06-04	0	0.405	0.405	0.415	0.335	0.430	11,365,000	4,352,500	0.3830	0.405	0.405	0.415	0.335	0.430	11,365,000	0.3830	20.90%
2019-06-03	0	0.335	0.330	0.335	0.330	0.385	5,140,000	1,736,575	0.3379	0.335	0.330	0.335	0.330	0.385	5,140,000	0.3379	-2.90%
2019-05-31	0	0.345	0.330	0.345	0.330	0.355	1,665,000	563,275	0.3383	0.345	0.330	0.345	0.330	0.355	1,665,000	0.3383	1.47%
2019-05-30	0	0.340	0.335	0.345	0.335	0.355	125,000	43,050	0.3444	0.340	0.335	0.345	0.335	0.355	125,000	0.3444	-1.45%
2019-05-29	0	0.345	0.330	0.350	0.335	0.360	3,895,000	1,352,150	0.3472	0.345	0.330	0.350	0.335	0.360	3,895,000	0.3472	1.47%
2019-05-28	0	0.340	0.335	0.340	0.330	0.350	2,420,000	824,150	0.3406	0.340	0.335	0.340	0.330	0.350	2,420,000	0.3406	-1.45%
2019-05-27	0	0.345	0.330	0.345	0.325	0.355	5,895,000	2,012,625	0.3414	0.345	0.330	0.345	0.325	0.355	5,895,000	0.3414	7.81%
2019-05-24	0	0.320	0.310	0.320	0.310	0.320	3,065,000	957,900	0.3125	0.320	0.310	0.320	0.310	0.320	3,065,000	0.3125	0.00%
2019-05-23	0	0.320	0.310	0.320	0.310	0.320	2,645,000	833,150	0.3150	0.320	0.310	0.320	0.310	0.320	2,645,000	0.3150	0.00%
2019-05-22	0	0.320	0.310	0.320	0.315	0.325	705,000	224,125	0.3179	0.320	0.310	0.320	0.315	0.325	705,000	0.3179	-1.54%
2019-05-21	0	0.325	0.320	0.325	0.320	0.330	805,000	260,275	0.3233	0.325	0.320	0.325	0.320	0.330	805,000	0.3233	-2.99%
2019-05-20	0	0.335	0.325	0.335	0.325	0.350	965,000	318,900	0.3305	0.335	0.325	0.335	0.325	0.350	965,000	0.3305	-2.90%
2019-05-17	0	0.345	0.340	0.345	0.335	0.345	305,000	103,975	0.3409	0.345	0.340	0.345	0.335	0.345	305,000	0.3409	0.00%
2019-05-16	0	0.345	0.335	0.345	0.335	0.355	635,000	215,900	0.3400	0.345	0.335	0.345	0.335	0.355	635,000	0.3400	-1.43%
2019-05-15	0	0.350	0.345	0.350	0.335	0.365	4,450,000	1,537,350	0.3455	0.350	0.345	0.350	0.335	0.365	4,450,000	0.3455	1.45%
2019-05-14	0	0.345	0.335	0.345	0.335	0.355	1,540,000	537,300	0.3489	0.345	0.335	0.345	0.335	0.355	1,540,000	0.3489	-5.48%
2019-05-10	0	0.365	0.355	0.365	0.355	0.375	2,530,000	914,450	0.3614	0.365	0.355	0.365	0.355	0.375	2,530,000	0.3614	-1.35%
2019-05-09	0	0.370	0.360	0.370	0.350	0.380	3,360,000	1,226,950	0.3652	0.370	0.360	0.370	0.350	0.380	3,360,000	0.3652	-2.63%
2019-05-08	0	0.380	0.370	0.380	0.340	0.380	4,785,000	1,748,075	0.3653	0.380	0.370	0.380	0.340	0.380	4,785,000	0.3653	1.33%
2019-05-07	0	0.375	0.360	0.380	0.340	0.380	10,630,000	3,890,500	0.3660	0.375	0.360	0.380	0.340	0.380	10,630,000	0.3660	5.63%
2019-05-06	0	0.355	0.335	0.355	0.355	0.360	20,000	7,175	0.3588	0.355	0.335	0.355	0.355	0.360	20,000	0.3588	-1.39%
2019-05-03	0	0.360	0.355	0.365	0.345	0.360	180,000	64,700	0.3594	0.360	0.355	0.365	0.345	0.360	180,000	0.3594	5.88%
2019-05-02	0	0.340	0.335	0.345	0.325	0.360	1,370,000	460,650	0.3362	0.340	0.335	0.345	0.325	0.360	1,370,000	0.3362	-5.56%
2019-04-30	0	0.360	0.350	0.360	0.350	0.370	380,000	136,525	0.3593	0.360	0.350	0.360	0.350	0.370	380,000	0.3593	0.00%
2019-04-29	0	0.360	0.355	0.360	0.355	0.420	2,800,000	1,054,125	0.3765	0.360	0.355	0.360	0.355	0.420	2,800,000	0.3765	-14.29%
2019-04-26	0	0.420	0.405	0.415	0.400	0.435	475,000	194,750	0.4100	0.420	0.405	0.415	0.400	0.435	475,000	0.4100	3.70%
2019-04-25	0	0.405	0.405	0.410	0.400	0.450	930,000	395,200	0.4249	0.405	0.405	0.410	0.400	0.450	930,000	0.4249	-10.00%
2019-04-24	0	0.450	0.445	0.450	0.430	0.455	2,410,000	1,068,375	0.4433	0.450	0.445	0.450	0.430	0.455	2,410,000	0.4433	2.27%
2019-04-23	0	0.440	0.440	0.450	0.420	0.450	3,050,000	1,342,550	0.4402	0.440	0.440	0.450	0.420	0.450	3,050,000	0.4402	0.00%
2019-04-18	0	0.440	0.435	0.440	0.405	0.450	7,130,000	3,078,300	0.4317	0.440	0.435	0.440	0.405	0.450	7,130,000	0.4317	4.76%
2019-04-17	0	0.420	0.420	0.430	0.400	0.460	4,530,000	1,945,675	0.4295	0.420	0.420	0.430	0.400	0.460	4,530,000	0.4295	-4.55%
2019-04-16	0	0.440	0.440	0.450	0.335	0.460	20,825,000	8,459,675	0.4062	0.440	0.440	0.450	0.335	0.460	20,825,000	0.4062	29.41%
2019-04-15	0	0.340	0.335	0.340	0.340	0.355	370,000	127,200	0.3438	0.340	0.335	0.340	0.340	0.355	370,000	0.3438	-2.86%
2019-04-12	0	0.350	0.345	0.355	0.330	0.355	2,000,000	677,050	0.3385	0.350	0.345	0.355	0.330	0.355	2,000,000	0.3385	1.45%
2019-04-11	0	0.345	0.345	0.350	0.320	0.380	5,570,000	1,930,200	0.3465	0.345	0.345	0.350	0.320	0.380	5,570,000	0.3465	7.81%
2019-04-10	0	0.320	0.310	0.320	0.305	0.325	3,145,000	983,500	0.3127	0.320	0.310	0.320	0.305	0.325	3,145,000	0.3127	3.23%
2019-04-09	0	0.310	0.305	0.310	0.310	0.320	185,000	57,850	0.3127	0.310	0.305	0.310	0.310	0.320	185,000	0.3127	-3.12%
2019-04-08	0	0.320	0.305	0.320	0.305	0.320	375,000	116,675	0.3111	0.320	0.305	0.320	0.305	0.320	375,000	0.3111	0.00%
2019-04-04	0	0.320	0.310	0.320	0.310	0.320	460,000	144,825	0.3148	0.320	0.310	0.320	0.310	0.320	460,000	0.3148	1.59%
2019-04-03	0	0.315	0.310	0.320	0.310	0.320	1,240,000	384,700	0.3102	0.315	0.310	0.320	0.310	0.320	1,240,000	0.3102	0.00%
2019-04-02	0	0.315	0.310	0.320	0.315	0.330	1,285,000	409,775	0.3189	0.315	0.310	0.320	0.315	0.330	1,285,000	0.3189	0.00%
2019-04-01	0	0.315	0.305	0.315	0.305	0.320	320,000	100,250	0.3133	0.315	0.305	0.315	0.305	0.320	320,000	0.3133	1.61%
2019-03-29	0	0.310	0.300	0.310	0.295	0.310	2,210,000	669,100	0.3028	0.310	0.300	0.310	0.295	0.310	2,210,000	0.3028	-1.59%
2019-03-28	0	0.315	0.295	0.315	0.300	0.315	830,000	252,075	0.3037	0.315	0.295	0.315	0.300	0.315	830,000	0.3037	0.00%
2019-03-27	0	0.315	0.305	0.315	0.305	0.315	70,000	21,875	0.3125	0.315	0.305	0.315	0.305	0.315	70,000	0.3125	3.28%
2019-03-26	0	0.305	0.305	0.310	0.305	0.325	505,000	157,425	0.3117	0.305	0.305	0.310	0.305	0.325	505,000	0.3117	-4.69%
2019-03-25	0	0.320	0.305	0.320	0.310	0.320	355,000	110,300	0.3107	0.320	0.305	0.320	0.310	0.320	355,000	0.3107	0.00%
2019-03-22	0	0.320	0.310	0.320	0.315	0.320	120,000	37,900	0.3158	0.320	0.310	0.320	0.315	0.320	120,000	0.3158	-1.54%
2019-03-21	0	0.325	0.315	0.325	-	-	0	0	-	0.325	0.315	0.325	-	-	0	-	-1.52%
2019-03-20	0	0.330	0.315	0.330	0.330	0.335	90,000	29,775	0.3308	0.330	0.315	0.330	0.330	0.335	90,000	0.3308	0.00%
2019-03-19	0	0.330	0.310	0.330	0.310	0.330	450,000	144,100	0.3202	0.330	0.310	0.330	0.310	0.330	450,000	0.3202	4.76%
2019-03-18	0	0.315	0.310	0.315	0.310	0.330	740,000	239,200	0.3232	0.315	0.310	0.315	0.310	0.330	740,000	0.3232	-3.08%
2019-03-15	0	0.325	0.310	0.325	0.305	0.340	610,000	190,275	0.3119	0.325	0.310	0.325	0.305	0.340	610,000	0.3119	1.56%
2019-03-14	0	0.320	0.305	0.320	0.290	0.330	2,520,000	755,675	0.2999	0.320	0.305	0.320	0.290	0.330	2,520,000	0.2999	0.00%
2019-03-13	0	0.320	0.315	0.320	0.320	0.340	340,000	109,675	0.3226	0.320	0.315	0.320	0.320	0.340	340,000	0.3226	-5.88%
2019-03-12	0	0.340	0.320	0.340	0.325	0.350	2,070,000	690,300	0.3335	0.340	0.320	0.340	0.325	0.350	2,070,000	0.3335	0.00%
2019-03-11	0	0.340	0.325	0.340	0.305	0.340	2,110,000	666,625	0.3159	0.340	0.325	0.340	0.305	0.340	2,110,000	0.3159	13.33%
2019-03-08	0	0.300	0.295	0.300	0.290	0.325	1,765,000	547,475	0.3102	0.300	0.295	0.300	0.290	0.325	1,765,000	0.3102	-7.69%
2019-03-07	0	0.325	0.320	0.330	0.320	0.345	3,630,000	1,223,000	0.3369	0.325	0.320	0.330	0.320	0.345	3,630,000	0.3369	-2.99%
2019-03-06	0	0.335	0.325	0.335	0.310	0.335	11,090,000	3,451,425	0.3112	0.335	0.325	0.335	0.310	0.335	11,090,000	0.3112	8.06%
2019-03-05	0	0.310	0.300	0.310	0.295	0.330	1,960,000	596,300	0.3042	0.310	0.300	0.310	0.295	0.330	1,960,000	0.3042	-4.62%
2019-03-04	0	0.325	0.320	0.325	0.315	0.350	200,000	64,475	0.3224	0.325	0.320	0.325	0.315	0.350	200,000	0.3224	-5.80%
2019-03-01	0	0.345	0.325	0.345	0.345	0.350	145,000	50,100	0.3455	0.345	0.325	0.345	0.345	0.350	145,000	0.3455	-1.43%
2019-02-28	0	0.350	0.325	0.350	0.310	0.350	1,435,000	459,650	0.3203	0.350	0.325	0.350	0.310	0.350	1,435,000	0.3203	7.69%
2019-02-27	0	0.325	0.320	0.325	0.320	0.330	200,000	64,550	0.3228	0.325	0.320	0.325	0.320	0.330	200,000	0.3228	1.56%
2019-02-26	0	0.320	0.315	0.320	0.315	0.330	705,000	223,525	0.3171	0.320	0.315	0.320	0.315	0.330	705,000	0.3171	0.00%
2019-02-25	0	0.320	0.315	0.320	0.315	0.330	510,000	165,425	0.3244	0.320	0.315	0.320	0.315	0.330	510,000	0.3244	-7.25%
2019-02-22	0	0.345	0.330	0.345	0.325	0.355	200,000	67,800	0.3390	0.345	0.330	0.345	0.325	0.355	200,000	0.3390	-1.43%
2019-02-21	0	0.350	0.325	0.350	0.325	0.360	55,000	18,875	0.3432	0.350	0.325	0.350	0.325	0.360	55,000	0.3432	-1.41%
2019-02-20	0	0.355	0.330	0.355	0.320	0.365	240,000	84,500	0.3521	0.355	0.330	0.355	0.320	0.365	240,000	0.3521	1.43%
2019-02-19	0	0.350	0.335	0.350	0.345	0.360	30,000	10,475	0.3492	0.350	0.335	0.350	0.345	0.360	30,000	0.3492	1.45%
2019-02-18	0	0.345	0.315	0.345	0.320	0.365	25,000	8,400	0.3360	0.345	0.315	0.345	0.320	0.365	25,000	0.3360	0.00%
2019-02-15	0	0.345	0.330	0.345	0.345	0.350	15,000	5,200	0.3467	0.345	0.330	0.345	0.345	0.350	15,000	0.3467	1.47%
2019-02-14	0	0.340	0.330	0.340	0.340	0.360	145,000	49,225	0.3395	0.340	0.330	0.340	0.340	0.360	145,000	0.3395	-5.56%
2019-02-13	0	0.360	0.340	0.360	0.360	0.365	85,000	30,625	0.3603	0.360	0.340	0.360	0.360	0.365	85,000	0.3603	-1.37%
2019-02-12	0	0.365	0.335	0.365	0.355	0.370	65,000	23,275	0.3581	0.365	0.335	0.365	0.355	0.370	65,000	0.3581	1.39%
2019-02-11	0	0.360	0.335	0.360	0.340	0.360	190,000	65,125	0.3428	0.360	0.335	0.360	0.340	0.360	190,000	0.3428	-1.37%
2019-02-08	0	0.365	0.330	0.365	0.365	0.365	10,000	3,650	0.3650	0.365	0.330	0.365	0.365	0.365	10,000	0.3650	1.39%
2019-02-04	0	0.360	0.330	0.360	0.365	0.365	5,000	1,825	0.3650	0.360	0.330	0.360	0.365	0.365	5,000	0.3650	1.41%
2019-02-01	0	0.355	0.335	0.355	0.345	0.355	155,000	53,975	0.3482	0.355	0.335	0.355	0.345	0.355	155,000	0.3482	0.00%
2019-01-31	0	0.355	0.335	0.355	0.340	0.355	255,000	88,225	0.3460	0.355	0.335	0.355	0.340	0.355	255,000	0.3460	0.00%
2019-01-30	0	0.355	0.325	0.355	0.320	0.365	1,105,000	387,900	0.3510	0.355	0.325	0.355	0.320	0.365	1,105,000	0.3510	1.43%
2019-01-29	0	0.350	0.315	0.360	0.305	0.370	775,000	243,625	0.3144	0.350	0.315	0.360	0.305	0.370	775,000	0.3144	12.90%
2019-01-28	0	0.310	0.300	0.310	0.300	0.315	615,000	187,625	0.3051	0.310	0.300	0.310	0.300	0.315	615,000	0.3051	-1.59%
2019-01-25	0	0.315	0.300	0.310	0.310	0.320	85,000	26,500	0.3118	0.315	0.300	0.310	0.310	0.320	85,000	0.3118	0.00%
2019-01-24	0	0.315	0.290	0.315	0.300	0.320	710,000	218,625	0.3079	0.315	0.290	0.315	0.300	0.320	710,000	0.3079	5.00%
2019-01-23	0	0.300	0.295	0.300	0.300	0.345	2,010,000	629,400	0.3131	0.300	0.295	0.300	0.300	0.345	2,010,000	0.3131	-13.04%
2019-01-22	0	0.345	0.325	0.345	0.340	0.350	100,000	34,425	0.3443	0.345	0.325	0.345	0.340	0.350	100,000	0.3443	-1.43%
2019-01-21	0	0.350	0.330	0.350	0.340	0.390	1,100,000	389,500	0.3541	0.350	0.330	0.350	0.340	0.390	1,100,000	0.3541	1.45%
2019-01-18	0	0.345	0.335	0.340	0.340	0.375	710,000	247,250	0.3482	0.345	0.335	0.340	0.340	0.375	710,000	0.3482	-6.76%
2019-01-17	0	0.370	0.360	0.370	0.360	0.380	110,000	40,175	0.3652	0.370	0.360	0.370	0.360	0.380	110,000	0.3652	-1.33%
2019-01-16	0	0.375	0.370	0.375	0.365	0.380	30,000	11,250	0.3750	0.375	0.370	0.375	0.365	0.380	30,000	0.3750	-1.32%
2019-01-15	0	0.380	0.365	0.380	0.360	0.380	330,000	122,375	0.3708	0.380	0.365	0.380	0.360	0.380	330,000	0.3708	0.00%
2019-01-14	0	0.380	0.365	0.380	0.355	0.380	175,000	63,675	0.3639	0.380	0.365	0.380	0.355	0.380	175,000	0.3639	2.70%
2019-01-11	0	0.370	0.360	0.370	0.370	0.385	315,000	117,750	0.3738	0.370	0.360	0.370	0.370	0.385	315,000	0.3738	-1.33%
2019-01-10	0	0.375	0.370	0.375	0.375	0.390	145,000	55,050	0.3797	0.375	0.370	0.375	0.375	0.390	145,000	0.3797	-2.60%
2019-01-09	0	0.385	0.375	0.385	0.365	0.390	805,000	302,575	0.3759	0.385	0.375	0.385	0.365	0.390	805,000	0.3759	-1.28%
2019-01-08	0	0.390	0.370	0.390	0.390	0.390	20,000	7,800	0.3900	0.390	0.370	0.390	0.390	0.390	20,000	0.3900	1.30%
2019-01-07	0	0.385	0.375	0.380	0.370	0.395	525,000	200,375	0.3817	0.385	0.375	0.380	0.370	0.395	525,000	0.3817	4.05%
2019-01-04	0	0.370	0.350	0.370	0.360	0.370	215,000	78,500	0.3651	0.370	0.350	0.370	0.360	0.370	215,000	0.3651	1.37%
2019-01-03	0	0.365	0.355	0.365	0.350	0.375	675,000	239,400	0.3547	0.365	0.355	0.365	0.350	0.375	675,000	0.3547	-2.67%
2019-01-02	0	0.375	0.365	0.375	0.355	0.375	1,260,000	460,200	0.3652	0.375	0.365	0.375	0.355	0.375	1,260,000	0.3652	-1.32%
2018-12-31	0	0.380	0.370	0.380	0.375	0.380	480,000	180,100	0.3752	0.380	0.370	0.380	0.375	0.380	480,000	0.3752	1.33%
2018-12-28	0	0.375	0.365	0.375	0.365	0.375	485,000	180,225	0.3716	0.375	0.365	0.375	0.365	0.375	485,000	0.3716	-1.32%
2018-12-27	0	0.380	0.365	0.380	0.370	0.390	320,000	121,125	0.3785	0.380	0.365	0.380	0.370	0.390	320,000	0.3785	-1.30%
2018-12-24	0	0.385	0.370	0.385	0.375	0.390	250,000	94,725	0.3789	0.385	0.370	0.385	0.375	0.390	250,000	0.3789	-1.28%
2018-12-21	0	0.390	0.365	0.390	0.360	0.390	70,000	25,975	0.3711	0.390	0.365	0.390	0.360	0.390	70,000	0.3711	0.00%
2018-12-20	0	0.390	0.375	0.390	0.375	0.390	435,000	165,700	0.3809	0.390	0.375	0.390	0.375	0.390	435,000	0.3809	0.00%
2018-12-19	0	0.390	0.380	0.390	0.380	0.390	325,000	125,200	0.3852	0.390	0.380	0.390	0.380	0.390	325,000	0.3852	0.00%
2018-12-18	0	0.390	0.380	0.390	0.375	0.395	990,000	378,400	0.3822	0.390	0.380	0.390	0.375	0.395	990,000	0.3822	0.00%
2018-12-17	0	0.390	0.375	0.390	0.370	0.395	485,000	185,950	0.3834	0.390	0.375	0.390	0.370	0.395	485,000	0.3834	2.63%
2018-12-14	0	0.380	0.370	0.380	0.350	0.380	530,000	194,050	0.3661	0.380	0.370	0.380	0.350	0.380	530,000	0.3661	1.33%
2018-12-13	0	0.375	0.365	0.375	0.375	0.385	140,000	52,625	0.3759	0.375	0.365	0.375	0.375	0.385	140,000	0.3759	1.35%
2018-12-12	0	0.370	0.360	0.370	0.355	0.370	25,000	9,175	0.3670	0.370	0.360	0.370	0.355	0.370	25,000	0.3670	0.00%
2018-12-11	0	0.370	0.355	0.370	0.360	0.390	105,000	38,450	0.3662	0.370	0.355	0.370	0.360	0.390	105,000	0.3662	1.37%
2018-12-10	0	0.365	0.355	0.365	0.360	0.375	300,000	109,800	0.3660	0.365	0.355	0.365	0.360	0.375	300,000	0.3660	-2.67%
2018-12-07	0	0.375	0.360	0.375	0.360	0.385	1,110,000	402,800	0.3629	0.375	0.360	0.375	0.360	0.385	1,110,000	0.3629	-2.60%
2018-12-06	0	0.385	0.370	0.390	0.375	0.390	425,000	161,850	0.3808	0.385	0.370	0.390	0.375	0.390	425,000	0.3808	1.32%
2018-12-05	0	0.380	0.370	0.380	0.360	0.390	1,250,000	467,200	0.3738	0.380	0.370	0.380	0.360	0.390	1,250,000	0.3738	-1.30%
2018-12-04	0	0.385	0.375	0.385	0.380	0.400	105,000	41,000	0.3905	0.385	0.375	0.385	0.380	0.400	105,000	0.3905	-1.28%
2018-12-03	0	0.390	0.380	0.390	0.380	0.410	1,435,000	560,675	0.3907	0.390	0.380	0.390	0.380	0.410	1,435,000	0.3907	-6.02%
2018-11-30	0	0.415	0.405	0.415	0.400	0.420	340,000	139,025	0.4089	0.415	0.405	0.415	0.400	0.420	340,000	0.4089	1.22%
2018-11-29	0	0.410	0.390	0.410	0.390	0.410	795,000	314,800	0.3960	0.410	0.390	0.410	0.390	0.410	795,000	0.3960	0.00%
2018-11-28	0	0.410	0.405	0.410	0.395	0.410	280,000	113,625	0.4058	0.410	0.405	0.410	0.395	0.410	280,000	0.4058	0.00%
2018-11-27	0	0.410	0.395	0.410	0.390	0.430	2,580,000	1,026,850	0.3980	0.410	0.395	0.410	0.390	0.430	2,580,000	0.3980	-1.20%
2018-11-26	0	0.415	0.405	0.415	0.410	0.445	1,010,000	421,150	0.4170	0.415	0.405	0.415	0.410	0.445	1,010,000	0.4170	-4.60%
2018-11-23	0	0.435	0.420	0.440	0.430	0.455	555,000	245,425	0.4422	0.435	0.420	0.440	0.430	0.455	555,000	0.4422	-2.25%
2018-11-22	0	0.445	0.440	0.445	0.435	0.455	445,000	195,950	0.4403	0.445	0.440	0.445	0.435	0.455	445,000	0.4403	-2.20%
2018-11-21	0	0.455	0.445	0.455	0.430	0.475	895,000	396,225	0.4427	0.455	0.445	0.455	0.430	0.475	895,000	0.4427	-1.09%
2018-11-20	0	0.460	0.445	0.460	0.445	0.480	365,000	167,825	0.4598	0.460	0.445	0.460	0.445	0.480	365,000	0.4598	-2.13%
2018-11-19	0	0.470	0.460	0.470	0.455	0.490	2,350,000	1,099,650	0.4679	0.470	0.460	0.470	0.455	0.490	2,350,000	0.4679	3.30%
2018-11-16	0	0.455	0.445	0.455	0.420	0.490	11,945,000	5,528,700	0.4628	0.455	0.445	0.455	0.420	0.490	11,945,000	0.4628	8.33%
2018-11-15	0	0.420	0.410	0.420	0.410	0.435	480,000	200,400	0.4175	0.420	0.410	0.420	0.410	0.435	480,000	0.4175	1.20%
2018-11-14	0	0.415	0.410	0.425	0.410	0.420	320,000	132,075	0.4127	0.415	0.410	0.425	0.410	0.420	320,000	0.4127	0.00%
2018-11-13	0	0.415	0.410	0.415	0.420	0.420	5,000	2,100	0.4200	0.415	0.410	0.415	0.420	0.420	5,000	0.4200	-1.19%
2018-11-12	0	0.420	0.415	0.420	0.415	0.420	235,000	98,425	0.4188	0.420	0.415	0.420	0.415	0.420	235,000	0.4188	0.00%
2018-11-09	0	0.420	0.415	0.420	0.415	0.425	265,000	110,675	0.4176	0.420	0.415	0.420	0.415	0.425	265,000	0.4176	0.00%
2018-11-08	0	0.420	0.415	0.420	0.410	0.420	635,000	262,775	0.4138	0.420	0.415	0.420	0.410	0.420	635,000	0.4138	0.00%
2018-11-07	0	0.420	0.415	0.420	0.410	0.425	975,000	407,350	0.4178	0.420	0.415	0.420	0.410	0.425	975,000	0.4178	1.20%
2018-11-06	0	0.415	0.400	0.415	0.400	0.435	675,000	278,225	0.4122	0.415	0.400	0.415	0.400	0.435	675,000	0.4122	2.47%
2018-11-05	0	0.405	0.400	0.405	0.395	0.405	185,000	74,550	0.4030	0.405	0.400	0.405	0.395	0.405	185,000	0.4030	-1.22%
2018-11-02	0	0.410	0.400	0.410	0.395	0.410	975,000	392,225	0.4023	0.410	0.400	0.410	0.395	0.410	975,000	0.4023	2.50%
2018-11-01	0	0.400	0.395	0.400	0.395	0.400	530,000	211,150	0.3984	0.400	0.395	0.400	0.395	0.400	530,000	0.3984	-1.23%
2018-10-31	0	0.405	0.395	0.405	0.385	0.405	1,010,000	396,625	0.3927	0.405	0.395	0.405	0.385	0.405	1,010,000	0.3927	0.00%
2018-10-30	0	0.405	0.395	0.405	0.395	0.415	170,000	67,950	0.3997	0.405	0.395	0.405	0.395	0.415	170,000	0.3997	0.00%
2018-10-29	0	0.405	0.395	0.405	0.395	0.415	710,000	286,475	0.4035	0.405	0.395	0.405	0.395	0.415	710,000	0.4035	0.00%
2018-10-26	0	0.405	0.395	0.405	0.390	0.405	465,000	186,900	0.4019	0.405	0.395	0.405	0.390	0.405	465,000	0.4019	1.25%
2018-10-25	0	0.400	0.390	0.400	0.390	0.400	615,000	240,500	0.3911	0.400	0.390	0.400	0.390	0.400	615,000	0.3911	2.56%
2018-10-24	0	0.390	0.385	0.390	0.385	0.395	1,210,000	471,625	0.3898	0.390	0.385	0.390	0.385	0.395	1,210,000	0.3898	-1.27%
2018-10-23	0	0.395	0.385	0.395	0.385	0.400	1,515,000	590,925	0.3900	0.395	0.385	0.395	0.385	0.400	1,515,000	0.3900	0.00%
2018-10-22	0	0.395	0.390	0.395	0.390	0.440	2,095,000	839,850	0.4009	0.395	0.390	0.395	0.390	0.440	2,095,000	0.4009	0.00%
2018-10-19	0	0.395	0.380	0.395	0.370	0.440	1,185,000	458,650	0.3870	0.395	0.380	0.395	0.370	0.440	1,185,000	0.3870	3.95%
2018-10-18	0	0.380	0.370	0.380	0.360	0.380	2,795,000	1,038,875	0.3717	0.380	0.370	0.380	0.360	0.380	2,795,000	0.3717	0.00%
2018-10-16	0	0.380	0.365	0.380	0.355	0.380	990,000	366,800	0.3705	0.380	0.365	0.380	0.355	0.380	990,000	0.3705	0.00%
2018-10-15	0	0.380	0.370	0.380	0.370	0.380	505,000	189,625	0.3755	0.380	0.370	0.380	0.370	0.380	505,000	0.3755	0.00%
2018-10-12	0	0.380	0.375	0.380	0.375	0.385	285,000	107,850	0.3784	0.380	0.375	0.380	0.375	0.385	285,000	0.3784	-1.30%
2018-10-11	0	0.385	0.375	0.385	0.375	0.400	3,055,000	1,173,225	0.3840	0.385	0.375	0.385	0.375	0.400	3,055,000	0.3840	-7.23%
2018-10-10	0	0.415	0.405	0.415	0.415	0.415	25,000	10,375	0.4150	0.415	0.405	0.415	0.415	0.415	25,000	0.4150	0.00%
2018-10-09	0	0.415	0.395	0.415	0.400	0.420	1,405,000	572,600	0.4075	0.415	0.395	0.415	0.400	0.420	1,405,000	0.4075	1.22%
2018-10-08	0	0.410	0.405	0.410	0.405	0.415	330,000	136,250	0.4129	0.410	0.405	0.410	0.405	0.415	330,000	0.4129	-1.20%
2018-10-05	0	0.415	0.400	0.415	0.400	0.415	2,385,000	975,200	0.4089	0.415	0.400	0.415	0.400	0.415	2,385,000	0.4089	0.00%
2018-10-04	0	0.415	0.410	0.415	0.400	0.415	925,000	376,925	0.4075	0.415	0.410	0.415	0.400	0.415	925,000	0.4075	2.47%
2018-10-03	0	0.405	0.395	0.405	0.395	0.425	4,010,000	1,628,200	0.4060	0.405	0.395	0.405	0.395	0.425	4,010,000	0.4060	-1.22%
2018-10-02	0	0.410	0.405	0.410	0.400	0.420	1,010,000	411,650	0.4076	0.410	0.405	0.410	0.400	0.420	1,010,000	0.4076	-3.53%
2018-09-28	0	0.425	0.415	0.425	0.410	0.435	1,915,000	805,500	0.4206	0.425	0.415	0.425	0.410	0.435	1,915,000	0.4206	-2.30%
2018-09-27	0	0.435	0.420	0.435	0.420	0.445	2,305,000	984,950	0.4273	0.435	0.420	0.435	0.420	0.445	2,305,000	0.4273	2.35%
2018-09-26	0	0.425	0.420	0.425	0.425	0.440	1,770,000	766,075	0.4328	0.425	0.420	0.425	0.425	0.440	1,770,000	0.4328	0.00%
2018-09-24	0	0.425	0.415	0.425	0.415	0.445	5,255,000	2,249,250	0.4280	0.425	0.415	0.425	0.415	0.445	5,255,000	0.4280	1.19%
2018-09-21	0	0.420	0.410	0.420	0.400	0.430	1,580,000	649,025	0.4108	0.420	0.410	0.420	0.400	0.430	1,580,000	0.4108	0.00%
2018-09-20	0	0.420	0.420	0.425	0.420	0.425	1,440,000	609,100	0.4230	0.420	0.420	0.425	0.420	0.425	1,440,000	0.4230	1.20%
2018-09-19	0	0.415	0.415	0.420	0.395	0.420	640,000	258,725	0.4043	0.415	0.415	0.420	0.395	0.420	640,000	0.4043	0.00%
2018-09-18	0	0.415	0.405	0.415	0.405	0.415	3,045,000	1,248,325	0.4100	0.415	0.405	0.415	0.405	0.415	3,045,000	0.4100	0.00%
2018-09-17	0	0.415	0.405	0.415	0.395	0.420	2,595,000	1,058,625	0.4079	0.415	0.405	0.415	0.395	0.420	2,595,000	0.4079	-1.19%
2018-09-14	0	0.420	0.405	0.420	0.400	0.420	2,465,000	1,022,000	0.4146	0.420	0.405	0.420	0.400	0.420	2,465,000	0.4146	1.20%
2018-09-13	0	0.415	0.405	0.415	0.380	0.430	4,860,000	1,993,375	0.4102	0.415	0.405	0.415	0.380	0.430	4,860,000	0.4102	5.06%
2018-09-12	0	0.395	0.390	0.395	0.380	0.395	460,000	178,600	0.3883	0.395	0.390	0.395	0.380	0.395	460,000	0.3883	0.00%
2018-09-11	0	0.395	0.390	0.395	0.390	0.400	145,000	56,975	0.3929	0.395	0.390	0.395	0.390	0.400	145,000	0.3929	-1.25%
2018-09-10	0	0.400	0.390	0.400	0.390	0.400	1,505,000	593,000	0.3940	0.400	0.390	0.400	0.390	0.400	1,505,000	0.3940	0.00%
2018-09-07	0	0.400	0.390	0.400	0.380	0.415	2,615,000	1,032,225	0.3947	0.400	0.390	0.400	0.380	0.415	2,615,000	0.3947	0.00%
2018-09-06	0	0.400	0.390	0.400	0.390	0.405	245,000	97,950	0.3998	0.400	0.390	0.400	0.390	0.405	245,000	0.3998	-1.23%
2018-09-05	0	0.405	0.395	0.405	0.390	0.410	3,740,000	1,489,200	0.3982	0.405	0.395	0.405	0.390	0.410	3,740,000	0.3982	1.25%
2018-09-04	0	0.400	0.395	0.405	0.395	0.410	1,060,000	423,950	0.4000	0.400	0.395	0.405	0.395	0.410	1,060,000	0.4000	0.00%
2018-09-03	0	0.400	0.395	0.400	0.390	0.410	825,000	329,800	0.3998	0.400	0.395	0.400	0.390	0.410	825,000	0.3998	-2.44%
2018-08-31	0	0.410	0.405	0.410	0.380	0.410	810,000	316,250	0.3904	0.410	0.405	0.410	0.380	0.410	810,000	0.3904	0.00%
2018-08-30	0	0.410	0.400	0.410	0.400	0.415	375,000	152,150	0.4057	0.410	0.400	0.410	0.400	0.415	375,000	0.4057	0.00%
2018-08-29	0	0.410	0.400	0.410	0.390	0.415	2,615,000	1,045,500	0.3998	0.410	0.400	0.410	0.390	0.415	2,615,000	0.3998	-1.20%
2018-08-28	0	0.415	0.410	0.415	0.405	0.415	50,000	20,400	0.4080	0.415	0.410	0.415	0.405	0.415	50,000	0.4080	2.47%
2018-08-27	0	0.405	0.405	0.410	0.400	0.415	730,000	296,025	0.4055	0.405	0.405	0.410	0.400	0.415	730,000	0.4055	-1.22%
2018-08-24	0	0.410	0.405	0.410	0.405	0.415	345,000	140,975	0.4086	0.410	0.405	0.410	0.405	0.415	345,000	0.4086	-1.20%
2018-08-23	0	0.415	0.415	0.420	0.405	0.420	150,000	62,275	0.4152	0.415	0.415	0.420	0.405	0.420	150,000	0.4152	0.00%
2018-08-22	0	0.415	0.405	0.415	0.405	0.425	3,065,000	1,259,000	0.4108	0.415	0.405	0.415	0.405	0.425	3,065,000	0.4108	0.00%
2018-08-21	0	0.415	0.415	0.425	0.415	0.430	340,000	142,425	0.4189	0.415	0.415	0.425	0.415	0.430	340,000	0.4189	0.00%
2018-08-20	0	0.415	0.415	0.430	0.415	0.430	470,000	197,150	0.4195	0.415	0.415	0.430	0.415	0.430	470,000	0.4195	-3.49%
2018-08-17	0	0.430	0.430	0.435	0.420	0.440	555,000	239,600	0.4317	0.430	0.430	0.435	0.420	0.440	555,000	0.4317	-2.27%
2018-08-16	0	0.440	0.440	0.450	0.435	0.450	1,180,000	525,975	0.4457	0.440	0.440	0.450	0.435	0.450	1,180,000	0.4457	1.15%
2018-08-15	0	0.435	0.430	0.445	0.430	0.440	2,105,000	911,375	0.4330	0.435	0.430	0.445	0.430	0.440	2,105,000	0.4330	0.00%
2018-08-14	0	0.435	0.435	0.440	0.430	0.445	1,235,000	543,450	0.4400	0.435	0.435	0.440	0.430	0.445	1,235,000	0.4400	0.00%
2018-08-13	0	0.435	0.430	0.435	0.430	0.460	1,395,000	612,325	0.4389	0.435	0.430	0.435	0.430	0.460	1,395,000	0.4389	-3.33%
2018-08-10	0	0.450	0.450	0.455	0.420	0.470	7,510,000	3,322,475	0.4424	0.450	0.450	0.455	0.420	0.470	7,510,000	0.4424	7.14%
2018-08-09	0	0.420	0.410	0.420	0.410	0.420	2,710,000	1,124,725	0.4150	0.420	0.410	0.420	0.410	0.420	2,710,000	0.4150	1.20%
2018-08-08	0	0.415	0.405	0.415	0.385	0.420	2,455,000	991,775	0.4040	0.415	0.405	0.415	0.385	0.420	2,455,000	0.4040	6.41%
2018-08-07	0	0.390	0.385	0.390	0.375	0.415	7,805,000	3,056,575	0.3916	0.390	0.385	0.390	0.375	0.415	7,805,000	0.3916	-7.14%
2018-08-06	0	0.420	0.415	0.420	0.415	0.435	1,020,000	433,925	0.4254	0.420	0.415	0.420	0.415	0.435	1,020,000	0.4254	-1.18%
2018-08-03	0	0.425	0.415	0.425	0.415	0.430	1,850,000	785,500	0.4246	0.425	0.415	0.425	0.415	0.430	1,850,000	0.4246	0.00%
2018-08-02	0	0.425	0.415	0.425	0.410	0.440	2,425,000	1,021,675	0.4213	0.425	0.415	0.425	0.410	0.440	2,425,000	0.4213	-2.30%
2018-08-01	0	0.435	0.415	0.425	0.410	0.440	5,650,000	2,407,475	0.4261	0.435	0.415	0.425	0.410	0.440	5,650,000	0.4261	2.35%
2018-07-31	0	0.425	0.415	0.425	0.400	0.435	2,555,000	1,063,800	0.4164	0.425	0.415	0.425	0.400	0.435	2,555,000	0.4164	0.00%
2018-07-30	0	0.425	0.420	0.425	0.420	0.450	4,480,000	1,948,450	0.4349	0.425	0.420	0.425	0.420	0.450	4,480,000	0.4349	-3.41%
2018-07-27	0	0.440	0.430	0.440	0.430	0.450	8,545,000	3,776,375	0.4419	0.440	0.430	0.440	0.430	0.450	8,545,000	0.4419	2.33%
2018-07-26	0	0.430	0.425	0.430	0.390	0.450	38,120,000	16,590,275	0.4352	0.430	0.425	0.430	0.390	0.450	38,120,000	0.4352	7.50%
2018-07-25	0	0.400	0.400	0.405	0.355	0.490	56,040,000	22,937,575	0.4093	0.400	0.400	0.405	0.355	0.490	56,040,000	0.4093	-18.37%
2018-07-24	0	0.490	0.485	0.490	0.485	0.510	14,930,000	7,391,350	0.4951	0.490	0.485	0.490	0.485	0.510	14,930,000	0.4951	-1.01%
2018-07-23	0	0.495	0.485	0.495	0.480	0.530	28,735,000	14,293,600	0.4974	0.495	0.485	0.495	0.480	0.530	28,735,000	0.4974	1.02%
2018-07-20	0	0.490	0.480	0.490	0.475	0.490	11,495,000	5,546,725	0.4825	0.490	0.480	0.490	0.475	0.490	11,495,000	0.4825	0.00%
2018-07-19	0	0.490	0.480	0.490	0.480	0.490	1,960,000	954,150	0.4868	0.490	0.480	0.490	0.480	0.490	1,960,000	0.4868	0.00%
2018-07-18	0	0.490	0.480	0.490	0.480	0.500	16,845,000	8,247,100	0.4896	0.490	0.480	0.490	0.480	0.500	16,845,000	0.4896	-2.00%
2018-07-17	0	0.500	0.490	0.500	0.490	0.510	23,550,000	11,735,025	0.4983	0.500	0.490	0.500	0.490	0.510	23,550,000	0.4983	0.00%
2018-07-16	0	0.500	0.495	0.500	0.490	0.530	24,630,000	12,381,950	0.5027	0.500	0.495	0.500	0.490	0.530	24,630,000	0.5027	-5.66%
2018-07-13	0	0.530	0.520	0.530	0.510	0.540	4,125,000	2,170,000	0.5261	0.530	0.520	0.530	0.510	0.540	4,125,000	0.5261	-1.85%
2018-07-12	0	0.540	0.530	0.540	0.520	0.570	11,115,000	6,082,200	0.5472	0.540	0.530	0.540	0.520	0.570	11,115,000	0.5472	-3.57%
2018-07-11	0	0.560	0.550	0.560	0.550	0.590	8,565,000	4,802,850	0.5608	0.560	0.550	0.560	0.550	0.590	8,565,000	0.5608	-5.08%
2018-07-10	0	0.590	0.580	0.590	0.570	0.610	26,230,000	15,303,750	0.5834	0.590	0.580	0.590	0.570	0.610	26,230,000	0.5834	1.72%
2018-07-09	0	0.580	0.570	0.580	0.570	0.590	4,280,000	2,481,550	0.5798	0.580	0.570	0.580	0.570	0.590	4,280,000	0.5798	0.00%
2018-07-06	0	0.580	0.570	0.580	0.570	0.610	5,650,000	3,329,850	0.5894	0.580	0.570	0.580	0.570	0.610	5,650,000	0.5894	-1.69%
2018-07-05	0	0.590	0.570	0.600	0.550	0.600	13,365,000	7,675,050	0.5743	0.590	0.570	0.600	0.550	0.600	13,365,000	0.5743	-1.67%
2018-07-04	0	0.600	0.590	0.600	0.570	0.620	9,045,000	5,443,800	0.6019	0.600	0.590	0.600	0.570	0.620	9,045,000	0.6019	1.69%
2018-07-03	0	0.590	0.570	0.590	0.570	0.600	4,730,000	2,773,900	0.5864	0.590	0.570	0.590	0.570	0.600	4,730,000	0.5864	-1.67%
2018-06-29	0	0.600	0.590	0.600	0.560	0.610	9,780,000	5,808,200	0.5939	0.600	0.590	0.600	0.560	0.610	9,780,000	0.5939	3.45%
2018-06-28	0	0.580	0.560	0.580	0.550	0.580	3,790,000	2,155,800	0.5688	0.580	0.560	0.580	0.550	0.580	3,790,000	0.5688	0.00%
2018-06-27	0	0.580	0.570	0.580	0.530	0.580	10,065,000	5,564,850	0.5529	0.580	0.570	0.580	0.530	0.580	10,065,000	0.5529	9.43%
2018-06-26	0	0.530	0.520	0.530	0.500	0.550	7,390,000	3,819,850	0.5169	0.530	0.520	0.530	0.500	0.550	7,390,000	0.5169	-5.36%
2018-06-25	0	0.560	0.540	0.560	0.530	0.560	4,460,000	2,447,450	0.5488	0.560	0.540	0.560	0.530	0.560	4,460,000	0.5488	0.00%
2018-06-22	0	0.560	0.540	0.560	0.530	0.560	3,925,000	2,130,850	0.5429	0.560	0.540	0.560	0.530	0.560	3,925,000	0.5429	1.82%
2018-06-21	0	0.550	0.530	0.550	0.530	0.560	3,675,000	1,994,000	0.5426	0.550	0.530	0.550	0.530	0.560	3,675,000	0.5426	0.00%
2018-06-20	0	0.550	0.540	0.550	0.520	0.550	2,880,000	1,548,700	0.5377	0.550	0.540	0.550	0.520	0.550	2,880,000	0.5377	1.85%
2018-06-19	0	0.540	0.520	0.540	0.500	0.550	10,460,000	5,494,500	0.5253	0.540	0.520	0.540	0.500	0.550	10,460,000	0.5253	-3.57%
2018-06-15	0	0.560	0.550	0.560	0.550	0.580	4,125,000	2,328,300	0.5644	0.560	0.550	0.560	0.550	0.580	4,125,000	0.5644	-1.75%
2018-06-14	0	0.570	0.560	0.570	0.540	0.600	20,655,000	11,626,200	0.5629	0.570	0.560	0.570	0.540	0.600	20,655,000	0.5629	-3.39%
2018-06-13	0	0.590	0.590	0.600	0.590	0.630	9,670,000	5,855,550	0.6055	0.590	0.590	0.600	0.590	0.630	9,670,000	0.6055	-7.81%
2018-06-12	0	0.640	0.610	0.640	0.590	0.650	20,910,000	13,020,100	0.6227	0.640	0.610	0.640	0.590	0.650	20,910,000	0.6227	3.23%
2018-06-11	0	0.620	0.600	0.620	0.590	0.630	9,350,000	5,715,650	0.6113	0.620	0.600	0.620	0.590	0.630	9,350,000	0.6113	-1.59%
2018-06-08	0	0.630	0.610	0.630	0.610	0.690	67,195,000	44,190,550	0.6576	0.630	0.610	0.630	0.610	0.690	67,195,000	0.6576	-1.56%
2018-06-07	0	0.640	0.630	0.640	0.570	0.650	40,025,000	24,470,850	0.6114	0.640	0.630	0.640	0.570	0.650	40,025,000	0.6114	10.34%
2018-06-06	0	0.580	0.580	0.590	0.560	0.590	5,695,000	3,278,350	0.5757	0.580	0.580	0.590	0.560	0.590	5,695,000	0.5757	-1.69%
2018-06-05	0	0.590	0.580	0.590	0.580	0.600	3,640,000	2,146,700	0.5898	0.590	0.580	0.590	0.580	0.600	3,640,000	0.5898	-1.67%
2018-06-04	0	0.600	0.590	0.600	0.570	0.600	6,530,000	3,856,450	0.5906	0.600	0.590	0.600	0.570	0.600	6,530,000	0.5906	0.00%
2018-06-01	0	0.600	0.590	0.600	0.570	0.610	45,580,000	26,924,850	0.5907	0.600	0.590	0.600	0.570	0.610	45,580,000	0.5907	3.45%
2018-05-31	0	0.580	0.570	0.580	0.550	0.600	26,675,000	15,221,400	0.5706	0.580	0.570	0.580	0.550	0.600	26,675,000	0.5706	1.75%
2018-05-30	0	0.570	0.560	0.570	0.540	0.580	8,415,000	4,704,750	0.5591	0.570	0.560	0.570	0.540	0.580	8,415,000	0.5591	-1.72%
2018-05-29	0	0.580	0.560	0.580	0.570	0.600	13,620,000	7,941,150	0.5831	0.580	0.560	0.580	0.570	0.600	13,620,000	0.5831	-3.33%
2018-05-28	0	0.600	0.590	0.600	0.550	0.620	66,945,000	39,704,450	0.5931	0.600	0.590	0.600	0.550	0.620	66,945,000	0.5931	9.09%
2018-05-25	0	0.550	0.540	0.560	0.530	0.550	7,775,000	4,221,650	0.5430	0.550	0.540	0.560	0.530	0.550	7,775,000	0.5430	1.85%
2018-05-24	0	0.540	0.540	0.550	0.530	0.550	24,490,000	13,230,600	0.5402	0.540	0.540	0.550	0.530	0.550	24,490,000	0.5402	0.00%
2018-05-23	0	0.540	0.520	0.540	0.500	0.560	13,305,000	7,110,500	0.5344	0.540	0.520	0.540	0.500	0.560	13,305,000	0.5344	0.00%
2018-05-21	0	0.540	0.540	0.550	0.530	0.550	8,865,000	4,799,100	0.5414	0.540	0.540	0.550	0.530	0.550	8,865,000	0.5414	0.00%
2018-05-18	0	0.540	0.540	0.550	0.540	0.560	26,065,000	14,329,800	0.5498	0.540	0.540	0.550	0.540	0.560	26,065,000	0.5498	0.00%
2018-05-17	0	0.540	0.540	0.550	0.530	0.560	12,680,000	6,946,550	0.5478	0.540	0.540	0.550	0.530	0.560	12,680,000	0.5478	0.00%
2018-05-16	0	0.540	0.530	0.540	0.510	0.550	14,363,000	7,589,880	0.5284	0.540	0.530	0.540	0.510	0.550	14,363,000	0.5284	3.85%
2018-05-15	0	0.520	0.510	0.520	0.510	0.520	4,405,000	2,264,550	0.5141	0.520	0.510	0.520	0.510	0.520	4,405,000	0.5141	0.00%
2018-05-14	0	0.520	0.510	0.520	0.500	0.520	6,145,000	3,150,900	0.5128	0.520	0.510	0.520	0.500	0.520	6,145,000	0.5128	0.00%
2018-05-11	0	0.520	0.500	0.520	0.500	0.520	4,110,000	2,102,500	0.5116	0.520	0.500	0.520	0.500	0.520	4,110,000	0.5116	0.00%
2018-05-10	0	0.520	0.500	0.520	0.500	0.520	4,202,000	2,149,540	0.5116	0.520	0.500	0.520	0.500	0.520	4,202,000	0.5116	0.00%
2018-05-09	0	0.520	0.510	0.520	0.510	0.530	11,140,000	5,755,300	0.5166	0.520	0.510	0.520	0.510	0.530	11,140,000	0.5166	1.96%
2018-05-08	0	0.510	0.495	0.500	0.480	0.540	22,365,000	11,361,750	0.5080	0.510	0.495	0.500	0.480	0.540	22,365,000	0.5080	4.08%
2018-05-07	0	0.490	0.485	0.490	0.485	0.500	1,885,000	920,275	0.4882	0.490	0.485	0.490	0.485	0.500	1,885,000	0.4882	-1.01%
2018-05-04	0	0.495	0.490	0.495	0.485	0.500	4,050,000	1,995,450	0.4927	0.495	0.490	0.495	0.485	0.500	4,050,000	0.4927	1.02%
2018-05-03	0	0.490	0.490	0.495	0.485	0.530	12,430,000	6,176,750	0.4969	0.490	0.490	0.495	0.485	0.530	12,430,000	0.4969	-7.55%
2018-05-02	0	0.530	0.510	0.530	0.500	0.580	21,120,000	11,283,100	0.5342	0.530	0.510	0.530	0.500	0.580	21,120,000	0.5342	-5.36%
2018-04-30	0	0.560	0.550	0.560	0.550	0.570	6,755,000	3,788,250	0.5608	0.560	0.550	0.560	0.550	0.570	6,755,000	0.5608	0.00%
2018-04-27	0	0.560	0.550	0.560	0.540	0.570	2,520,000	1,393,600	0.5530	0.560	0.550	0.560	0.540	0.570	2,520,000	0.5530	0.00%
2018-04-26	0	0.560	0.540	0.560	0.530	0.580	7,990,000	4,443,250	0.5561	0.560	0.540	0.560	0.530	0.580	7,990,000	0.5561	7.69%
2018-04-25	0	0.520	0.520	0.530	0.475	0.520	13,820,000	6,976,650	0.5048	0.520	0.520	0.530	0.475	0.520	13,820,000	0.5048	1.96%
2018-04-24	0	0.510	0.520	0.530	0.420	0.560	24,535,000	12,738,250	0.5192	0.510	0.520	0.530	0.420	0.560	24,535,000	0.5192	-8.93%
2018-04-23	0	0.560	0.550	0.560	0.530	0.580	22,385,000	12,278,700	0.5485	0.560	0.550	0.560	0.530	0.580	22,385,000	0.5485	-1.75%
2018-04-20	0	0.570	0.560	0.570	0.560	0.600	25,820,000	14,854,950	0.5753	0.570	0.560	0.570	0.560	0.600	25,820,000	0.5753	-1.72%
2018-04-19	0	0.580	0.570	0.580	0.550	0.660	166,890,000	100,903,050	0.6046	0.580	0.570	0.580	0.550	0.660	166,890,000	0.6046	3.57%
2018-04-18	0	0.560	0.560	0.570	0.530	0.710	289,780,000	179,169,300	0.6183	0.560	0.560	0.570	0.530	0.710	289,780,000	0.6183