Prices and Webb-site Total Returns

Vala Inc. (KY): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02051	2018-07-13			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
2026-02-02	0	0.600	0.600	0.610	0.590	0.610	2,040,500	1,233,985	0.6047	0.600	0.600	0.610	0.590	0.610	2,040,500	0.6047	-1.64%
2026-01-30	0	0.610	0.600	0.610	0.590	0.610	2,598,000	1,555,470	0.5987	0.610	0.600	0.610	0.590	0.610	2,598,000	0.5987	0.00%
2026-01-29	0	0.610	0.600	0.610	0.600	0.610	2,020,000	1,218,900	0.6034	0.610	0.600	0.610	0.600	0.610	2,020,000	0.6034	1.67%
2026-01-28	0	0.600	0.590	0.600	0.600	0.640	1,802,000	1,104,840	0.6131	0.600	0.590	0.600	0.600	0.640	1,802,000	0.6131	-1.64%
2026-01-27	0	0.610	0.600	0.610	0.600	0.620	1,670,000	1,015,400	0.6080	0.610	0.600	0.610	0.600	0.620	1,670,000	0.6080	0.00%
2026-01-26	0	0.610	0.600	0.610	0.590	0.620	3,300,000	1,991,400	0.6035	0.610	0.600	0.610	0.590	0.620	3,300,000	0.6035	1.67%
2026-01-23	0	0.600	0.600	0.610	0.590	0.610	2,681,500	1,593,925	0.5944	0.600	0.600	0.610	0.590	0.610	2,681,500	0.5944	0.00%
2026-01-22	0	0.600	0.590	0.600	0.580	0.600	3,860,000	2,270,600	0.5882	0.600	0.590	0.600	0.580	0.600	3,860,000	0.5882	3.45%
2026-01-21	0	0.580	0.570	0.580	0.560	0.580	1,100,000	625,400	0.5685	0.580	0.570	0.580	0.560	0.580	1,100,000	0.5685	3.57%
2026-01-20	0	0.560	0.550	0.560	0.550	0.580	1,620,000	915,700	0.5652	0.560	0.550	0.560	0.550	0.580	1,620,000	0.5652	-3.45%
2026-01-19	0	0.580	0.560	0.580	0.570	0.590	2,070,000	1,186,700	0.5733	0.580	0.560	0.580	0.570	0.590	2,070,000	0.5733	0.00%
2026-01-16	0	0.580	0.570	0.580	0.570	0.630	3,161,000	1,873,445	0.5927	0.580	0.570	0.580	0.570	0.630	3,161,000	0.5927	0.00%
2026-01-15	0	0.580	0.570	0.580	0.550	0.580	2,020,000	1,142,600	0.5656	0.580	0.570	0.580	0.550	0.580	2,020,000	0.5656	1.75%
2026-01-14	0	0.570	0.550	0.570	0.550	0.580	3,060,000	1,714,500	0.5603	0.570	0.550	0.570	0.550	0.580	3,060,000	0.5603	0.00%
2026-01-13	0	0.570	0.550	0.570	0.520	0.570	6,388,000	3,428,960	0.5368	0.570	0.550	0.570	0.520	0.570	6,388,000	0.5368	16.33%
2026-01-09	0	0.490	0.480	0.495	0.480	0.540	3,065,000	1,535,075	0.5008	0.490	0.480	0.495	0.480	0.540	3,065,000	0.5008	-3.92%
2026-01-08	0	0.510	0.510	0.520	0.500	0.510	2,320,000	1,177,600	0.5076	0.510	0.510	0.520	0.500	0.510	2,320,000	0.5076	0.00%
2026-01-07	0	0.510	0.500	0.510	0.500	0.530	2,460,000	1,265,300	0.5143	0.510	0.500	0.510	0.500	0.530	2,460,000	0.5143	-1.92%
2026-01-06	0	0.520	0.510	0.520	0.500	0.530	2,567,000	1,319,040	0.5138	0.520	0.510	0.520	0.500	0.530	2,567,000	0.5138	0.00%
2026-01-05	0	0.520	0.500	0.520	0.510	0.530	1,740,500	897,340	0.5156	0.520	0.500	0.520	0.510	0.530	1,740,500	0.5156	0.00%
2025-12-31	0	0.520	0.495	0.520	0.480	0.520	2,010,000	986,850	0.4910	0.520	0.495	0.520	0.480	0.520	2,010,000	0.4910	5.05%
2025-12-30	0	0.495	0.485	0.495	0.480	0.520	2,051,000	1,013,050	0.4939	0.495	0.485	0.495	0.480	0.520	2,051,000	0.4939	0.00%
2025-12-29	0	0.495	0.495	0.500	0.490	0.510	2,976,000	1,481,125	0.4977	0.495	0.495	0.500	0.490	0.510	2,976,000	0.4977	-1.00%
2025-12-24	0	0.500	0.500	0.520	0.500	0.520	761,065	388,511	0.5105	0.500	0.500	0.520	0.500	0.520	761,065	0.5105	-3.85%
2025-12-23	0	0.520	0.510	0.520	0.510	0.540	2,070,000	1,077,600	0.5206	0.520	0.510	0.520	0.510	0.540	2,070,000	0.5206	0.00%
2025-12-22	0	0.520	0.510	0.530	0.520	0.550	2,300,000	1,218,400	0.5297	0.520	0.510	0.530	0.520	0.550	2,300,000	0.5297	-3.70%
2025-12-19	0	0.540	0.530	0.540	0.520	0.550	1,840,000	981,600	0.5335	0.540	0.530	0.540	0.520	0.550	1,840,000	0.5335	3.85%
2025-12-18	0	0.520	0.520	0.530	0.510	0.540	1,110,000	590,100	0.5316	0.520	0.520	0.530	0.510	0.540	1,110,000	0.5316	-3.70%
2025-12-17	0	0.540	0.520	0.540	0.520	0.540	1,910,000	1,010,600	0.5291	0.540	0.520	0.540	0.520	0.540	1,910,000	0.5291	1.89%
2025-12-16	0	0.530	0.520	0.560	0.520	0.570	2,010,000	1,076,700	0.5357	0.530	0.520	0.560	0.520	0.570	2,010,000	0.5357	-5.36%
2025-12-15	0	0.560	0.550	0.560	0.540	0.560	560,000	308,100	0.5502	0.560	0.550	0.560	0.540	0.560	560,000	0.5502	0.00%
2025-12-12	0	0.560	0.550	0.560	0.520	0.560	2,180,000	1,182,300	0.5423	0.560	0.550	0.560	0.520	0.560	2,180,000	0.5423	3.70%
2025-12-11	0	0.540	0.530	0.550	0.530	0.550	1,560,000	832,300	0.5335	0.540	0.530	0.550	0.530	0.550	1,560,000	0.5335	-3.57%
2025-12-10	0	0.560	0.540	0.560	0.550	0.560	1,530,000	846,300	0.5531	0.560	0.540	0.560	0.550	0.560	1,530,000	0.5531	0.00%
2025-12-09	0	0.560	0.550	0.560	0.540	0.560	1,790,000	981,500	0.5483	0.560	0.550	0.560	0.540	0.560	1,790,000	0.5483	0.00%
2025-12-08	0	0.560	0.540	0.560	0.530	0.560	1,520,000	820,400	0.5397	0.560	0.540	0.560	0.530	0.560	1,520,000	0.5397	3.70%
2025-12-05	0	0.540	0.530	0.540	0.520	0.540	1,650,000	872,200	0.5286	0.540	0.530	0.540	0.520	0.540	1,650,000	0.5286	0.00%
2025-12-04	0	0.540	0.520	0.540	0.520	0.540	2,390,000	1,254,900	0.5251	0.540	0.520	0.540	0.520	0.540	2,390,000	0.5251	1.89%
2025-12-03	0	0.530	0.520	0.530	0.510	0.540	1,680,000	880,700	0.5242	0.530	0.520	0.530	0.510	0.540	1,680,000	0.5242	-1.85%
2025-12-02	0	0.540	0.530	0.540	0.530	0.540	1,660,000	882,500	0.5316	0.540	0.530	0.540	0.530	0.540	1,660,000	0.5316	-1.82%
2025-12-01	0	0.550	0.530	0.550	0.510	0.560	2,324,500	1,259,670	0.5419	0.550	0.530	0.550	0.510	0.560	2,324,500	0.5419	-1.79%
2025-11-28	0	0.560	0.550	0.560	0.520	0.570	2,462,000	1,334,210	0.5419	0.560	0.550	0.560	0.520	0.570	2,462,000	0.5419	3.70%
2025-11-27	0	0.540	0.530	0.540	0.530	0.540	1,250,000	664,200	0.5314	0.540	0.530	0.540	0.530	0.540	1,250,000	0.5314	0.00%
2025-11-26	0	0.540	0.530	0.540	0.520	0.540	1,900,000	1,004,500	0.5287	0.540	0.530	0.540	0.520	0.540	1,900,000	0.5287	1.89%
2025-11-25	0	0.530	0.510	0.530	0.495	0.530	3,340,000	1,688,950	0.5057	0.530	0.510	0.530	0.495	0.530	3,340,000	0.5057	6.00%
2025-11-24	0	0.500	0.495	0.500	0.485	0.500	1,470,000	725,750	0.4937	0.500	0.495	0.500	0.485	0.500	1,470,000	0.4937	1.01%
2025-11-21	0	0.495	0.485	0.495	0.480	0.500	3,420,000	1,667,950	0.4877	0.495	0.485	0.495	0.480	0.500	3,420,000	0.4877	-2.94%
2025-11-20	0	0.510	0.495	0.500	0.495	0.520	2,320,000	1,177,650	0.5076	0.510	0.495	0.500	0.495	0.520	2,320,000	0.5076	-1.92%
2025-11-19	0	0.520	0.500	0.520	0.500	0.530	2,121,000	1,098,280	0.5178	0.520	0.500	0.520	0.500	0.530	2,121,000	0.5178	-1.89%
2025-11-18	0	0.530	0.520	0.530	0.520	0.530	1,020,000	533,800	0.5233	0.530	0.520	0.530	0.520	0.530	1,020,000	0.5233	0.00%
2025-11-17	0	0.530	0.520	0.530	0.510	0.550	3,070,000	1,609,400	0.5242	0.530	0.520	0.530	0.510	0.550	3,070,000	0.5242	-3.64%
2025-11-14	0	0.550	0.540	0.550	0.540	0.570	2,230,000	1,234,900	0.5538	0.550	0.540	0.550	0.540	0.570	2,230,000	0.5538	-5.17%
2025-11-13	0	0.580	0.560	0.580	0.530	0.580	2,910,000	1,624,700	0.5583	0.580	0.560	0.580	0.530	0.580	2,910,000	0.5583	7.41%
2025-11-12	0	0.540	0.530	0.540	0.520	0.540	1,570,000	829,600	0.5284	0.540	0.530	0.540	0.520	0.540	1,570,000	0.5284	1.89%
2025-11-11	0	0.530	0.520	0.530	0.520	0.540	2,800,000	1,488,100	0.5315	0.530	0.520	0.530	0.520	0.540	2,800,000	0.5315	0.00%
2025-11-10	0	0.530	0.520	0.530	0.520	0.570	3,400,500	1,849,550	0.5439	0.530	0.520	0.530	0.520	0.570	3,400,500	0.5439	-7.02%
2025-11-07	0	0.570	0.550	0.570	0.520	0.570	3,030,000	1,632,600	0.5388	0.570	0.550	0.570	0.520	0.570	3,030,000	0.5388	9.62%
2025-11-06	0	0.520	0.510	0.520	0.500	0.520	1,960,000	1,007,100	0.5138	0.520	0.510	0.520	0.500	0.520	1,960,000	0.5138	0.00%
2025-11-05	0	0.520	0.510	0.520	0.510	0.530	1,510,000	780,100	0.5166	0.520	0.510	0.520	0.510	0.530	1,510,000	0.5166	0.00%
2025-11-04	0	0.520	0.510	0.520	0.510	0.530	2,010,000	1,045,800	0.5203	0.520	0.510	0.520	0.510	0.530	2,010,000	0.5203	0.00%
2025-11-03	0	0.520	0.520	0.530	0.520	0.540	2,144,000	1,129,390	0.5268	0.520	0.520	0.530	0.520	0.540	2,144,000	0.5268	-3.70%
2025-10-31	0	0.540	0.530	0.540	0.530	0.550	1,360,000	740,000	0.5441	0.540	0.530	0.540	0.530	0.550	1,360,000	0.5441	-1.82%
2025-10-30	0	0.550	0.530	0.550	0.500	0.550	3,120,000	1,636,800	0.5246	0.550	0.530	0.550	0.500	0.550	3,120,000	0.5246	5.77%
2025-10-28	0	0.520	0.500	0.520	0.510	0.540	2,270,000	1,196,900	0.5273	0.520	0.500	0.520	0.510	0.540	2,270,000	0.5273	-5.45%
2025-10-27	0	0.550	0.540	0.550	0.530	0.590	3,400,000	1,878,550	0.5525	0.550	0.540	0.550	0.530	0.590	3,400,000	0.5525	-1.79%
2025-10-24	0	0.560	0.550	0.560	0.500	0.560	4,480,000	2,433,400	0.5432	0.560	0.550	0.560	0.500	0.560	4,480,000	0.5432	12.00%
2025-10-23	0	0.500	0.490	0.500	0.485	0.660	20,150,000	10,901,600	0.5410	0.500	0.490	0.500	0.485	0.660	20,150,000	0.5410	-24.24%
2025-10-22	0	0.660	0.660	0.670	0.650	0.680	3,900,000	2,599,900	0.6666	0.660	0.660	0.670	0.650	0.680	3,900,000	0.6666	-2.94%
2025-10-21	0	0.680	0.660	0.680	0.660	0.690	4,296,000	2,904,130	0.6760	0.680	0.660	0.680	0.660	0.690	4,296,000	0.6760	0.00%
2025-10-20	0	0.680	0.670	0.680	0.650	0.680	4,340,000	2,897,800	0.6677	0.680	0.670	0.680	0.650	0.680	4,340,000	0.6677	3.03%
2025-10-17	0	0.660	0.650	0.660	0.630	0.690	7,327,500	4,833,350	0.6596	0.660	0.650	0.660	0.630	0.690	7,327,500	0.6596	-4.35%
2025-10-16	0	0.690	0.680	0.690	0.680	0.780	6,372,000	4,613,950	0.7241	0.690	0.680	0.690	0.680	0.780	6,372,000	0.7241	-10.39%
2025-10-15	0	0.770	0.750	0.770	0.740	0.780	5,290,000	3,992,400	0.7547	0.770	0.750	0.770	0.740	0.780	5,290,000	0.7547	0.00%
2025-10-14	0	0.770	0.760	0.770	0.750	0.790	5,130,000	3,958,200	0.7716	0.770	0.760	0.770	0.750	0.790	5,130,000	0.7716	-1.28%
2025-10-13	0	0.780	0.760	0.780	0.740	0.790	6,221,000	4,715,710	0.7580	0.780	0.760	0.780	0.740	0.790	6,221,000	0.7580	-1.27%
2025-10-10	0	0.790	0.780	0.790	0.780	0.830	4,726,500	3,811,020	0.8063	0.790	0.780	0.790	0.780	0.830	4,726,500	0.8063	-4.82%
2025-10-09	0	0.830	0.820	0.840	0.810	0.870	3,190,000	2,625,800	0.8231	0.830	0.820	0.840	0.810	0.870	3,190,000	0.8231	-3.49%
2025-10-08	0	0.860	0.840	0.860	0.820	0.870	9,230,000	7,642,200	0.8280	0.860	0.840	0.860	0.820	0.870	9,230,000	0.8280	3.61%
2025-10-06	0	0.830	0.820	0.830	0.800	0.840	6,043,000	4,924,840	0.8150	0.830	0.820	0.830	0.800	0.840	6,043,000	0.8150	0.00%
2025-10-03	0	0.830	0.810	0.830	0.770	0.860	8,804,300	7,169,471	0.8143	0.830	0.810	0.830	0.770	0.860	8,804,300	0.8143	5.06%
2025-10-02	0	0.790	0.780	0.790	0.770	0.820	4,781,500	3,776,540	0.7898	0.790	0.780	0.790	0.770	0.820	4,781,500	0.7898	-1.25%
2025-09-30	0	0.800	0.790	0.800	0.730	0.810	11,960,000	9,234,585	0.7721	0.800	0.790	0.800	0.730	0.810	11,960,000	0.7721	8.11%
2025-09-29	0	0.740	0.730	0.740	0.700	0.750	5,200,000	3,758,700	0.7228	0.740	0.730	0.740	0.700	0.750	5,200,000	0.7228	2.78%
2025-09-26	0	0.720	0.700	0.730	0.690	0.740	4,970,000	3,565,000	0.7173	0.720	0.700	0.730	0.690	0.740	4,970,000	0.7173	-1.37%
2025-09-25	0	0.730	0.710	0.730	0.660	0.740	6,523,000	4,578,680	0.7019	0.730	0.710	0.730	0.660	0.740	6,523,000	0.7019	7.35%
2025-09-24	0	0.680	0.670	0.680	0.640	0.680	3,560,000	2,338,200	0.6568	0.680	0.670	0.680	0.640	0.680	3,560,000	0.6568	3.03%
2025-09-23	0	0.660	0.650	0.660	0.630	0.660	2,560,000	1,648,400	0.6439	0.660	0.650	0.660	0.630	0.660	2,560,000	0.6439	4.76%
2025-09-22	0	0.630	0.620	0.630	0.630	0.690	5,907,000	3,832,617	0.6488	0.630	0.620	0.630	0.630	0.690	5,907,000	0.6488	-10.00%
2025-09-19	0	0.700	0.700	0.710	0.700	0.760	7,217,000	5,203,325	0.7210	0.700	0.700	0.710	0.700	0.760	7,217,000	0.7210	0.00%
2025-09-18	0	0.700	0.690	0.700	0.670	0.730	5,180,000	3,570,600	0.6893	0.700	0.690	0.700	0.670	0.730	5,180,000	0.6893	-2.78%
2025-09-17	0	0.720	0.700	0.720	0.670	0.750	5,116,500	3,676,742	0.7186	0.720	0.700	0.720	0.670	0.750	5,116,500	0.7186	2.86%
2025-09-16	0	0.700	0.690	0.700	0.690	0.740	4,548,000	3,223,560	0.7088	0.700	0.690	0.700	0.690	0.740	4,548,000	0.7088	-5.41%
2025-09-15	0	0.740	0.720	0.740	0.610	0.740	11,401,000	7,708,755	0.6761	0.740	0.720	0.740	0.610	0.740	11,401,000	0.6761	19.35%
2025-09-12	0	0.620	0.610	0.620	0.610	0.640	3,610,000	2,237,600	0.6198	0.620	0.610	0.620	0.610	0.640	3,610,000	0.6198	0.00%
2025-09-11	0	0.620	0.610	0.620	0.610	0.650	6,336,000	3,983,700	0.6287	0.620	0.610	0.620	0.610	0.650	6,336,000	0.6287	-3.12%
2025-09-10	0	0.640	0.630	0.640	0.620	0.670	5,051,000	3,208,123	0.6351	0.640	0.630	0.640	0.620	0.670	5,051,000	0.6351	-1.54%
2025-09-09	0	0.650	0.640	0.650	0.610	0.670	8,001,000	5,096,770	0.6370	0.650	0.640	0.650	0.610	0.670	8,001,000	0.6370	3.17%
2025-09-08	0	0.630	0.610	0.630	0.600	0.640	8,430,000	5,203,980	0.6173	0.630	0.610	0.630	0.600	0.640	8,430,000	0.6173	5.00%
2025-09-05	0	0.600	0.580	0.600	0.550	0.630	8,545,000	5,043,500	0.5902	0.600	0.580	0.600	0.550	0.630	8,545,000	0.5902	3.45%
2025-09-04	0	0.580	0.560	0.580	0.530	0.590	5,720,000	3,206,600	0.5606	0.580	0.560	0.580	0.530	0.590	5,720,000	0.5606	-1.69%
2025-09-03	0	0.590	0.580	0.590	0.520	0.590	6,160,000	3,363,500	0.5460	0.590	0.580	0.590	0.520	0.590	6,160,000	0.5460	13.46%
2025-09-02	0	0.520	0.510	0.520	0.510	0.530	2,650,000	1,361,300	0.5137	0.520	0.510	0.520	0.510	0.530	2,650,000	0.5137	-1.89%
2025-09-01	0	0.530	0.520	0.530	0.510	0.540	4,780,000	2,510,700	0.5253	0.530	0.520	0.530	0.510	0.540	4,780,000	0.5253	1.92%
2025-08-29	0	0.520	0.510	0.520	0.500	0.530	3,360,000	1,722,600	0.5127	0.520	0.510	0.520	0.500	0.530	3,360,000	0.5127	0.00%
2025-08-28	0	0.520	0.510	0.520	0.510	0.580	4,960,000	2,665,700	0.5374	0.520	0.510	0.520	0.510	0.580	4,960,000	0.5374	-8.77%
2025-08-27	0	0.570	0.560	0.570	0.540	0.590	6,470,000	3,642,600	0.5630	0.570	0.560	0.570	0.540	0.590	6,470,000	0.5630	-1.72%
2025-08-26	0	0.580	0.560	0.580	0.540	0.580	5,207,000	2,900,770	0.5571	0.580	0.560	0.580	0.540	0.580	5,207,000	0.5571	7.41%
2025-08-25	0	0.540	0.540	0.550	0.520	0.550	3,690,000	1,990,700	0.5395	0.540	0.540	0.550	0.520	0.550	3,690,000	0.5395	0.00%
2025-08-22	0	0.540	0.530	0.540	0.510	0.630	18,752,000	10,695,985	0.5704	0.540	0.530	0.540	0.510	0.630	18,752,000	0.5704	5.88%
2025-08-21	0	0.510	0.500	0.510	0.485	0.520	5,139,000	2,605,525	0.5070	0.510	0.500	0.510	0.485	0.520	5,139,000	0.5070	2.00%
2025-08-20	0	0.500	0.495	0.500	0.490	0.510	3,642,000	1,812,830	0.4978	0.500	0.495	0.500	0.490	0.510	3,642,000	0.4978	-1.96%
2025-08-19	0	0.510	0.500	0.510	0.470	0.520	5,066,000	2,521,942	0.4978	0.510	0.500	0.510	0.470	0.520	5,066,000	0.4978	7.37%
2025-08-18	0	0.475	0.465	0.475	0.465	0.475	2,210,000	1,036,600	0.4690	0.475	0.465	0.475	0.465	0.475	2,210,000	0.4690	0.00%
2025-08-15	0	0.475	0.465	0.475	0.470	0.480	2,645,000	1,244,475	0.4705	0.475	0.465	0.475	0.470	0.480	2,645,000	0.4705	0.00%
2025-08-14	0	0.475	0.465	0.475	0.460	0.475	3,363,000	1,561,885	0.4644	0.475	0.465	0.475	0.460	0.475	3,363,000	0.4644	3.26%
2025-08-13	0	0.460	0.455	0.460	0.455	0.480	2,400,000	1,112,700	0.4636	0.460	0.455	0.460	0.455	0.480	2,400,000	0.4636	-3.16%
2025-08-12	0	0.475	0.465	0.475	0.455	0.480	3,335,000	1,550,375	0.4649	0.475	0.465	0.475	0.455	0.480	3,335,000	0.4649	1.06%
2025-08-11	0	0.470	0.460	0.480	0.460	0.500	4,285,000	2,033,675	0.4746	0.470	0.460	0.480	0.460	0.500	4,285,000	0.4746	-6.00%
2025-08-08	0	0.500	0.480	0.500	0.430	0.510	20,926,500	10,146,380	0.4849	0.500	0.480	0.500	0.430	0.510	20,926,500	0.4849	12.36%
2025-08-07	0	0.445	0.435	0.445	0.420	0.450	5,870,000	2,548,650	0.4342	0.445	0.435	0.445	0.420	0.450	5,870,000	0.4342	4.71%
2025-08-06	0	0.425	0.420	0.425	0.400	0.470	7,751,000	3,363,455	0.4339	0.425	0.420	0.425	0.400	0.470	7,751,000	0.4339	6.25%
2025-08-05	0	0.400	0.390	0.400	0.380	0.400	3,357,500	1,303,725	0.3883	0.400	0.390	0.400	0.380	0.400	3,357,500	0.3883	1.27%
2025-08-04	0	0.395	0.385	0.395	0.385	0.395	1,808,500	703,195	0.3888	0.395	0.385	0.395	0.385	0.395	1,808,500	0.3888	0.00%
2025-08-01	0	0.395	0.390	0.395	0.385	0.395	1,803,000	702,395	0.3896	0.395	0.390	0.395	0.385	0.395	1,803,000	0.3896	2.60%
2025-07-31	0	0.385	0.380	0.385	0.375	0.385	1,570,000	596,700	0.3801	0.385	0.380	0.385	0.375	0.385	1,570,000	0.3801	0.00%
2025-07-30	0	0.385	0.375	0.385	0.370	0.385	170,000	64,150	0.3774	0.385	0.375	0.385	0.370	0.385	170,000	0.3774	0.00%
2025-07-29	0	0.385	0.380	0.385	0.380	0.385	910,000	347,550	0.3819	0.385	0.380	0.385	0.380	0.385	910,000	0.3819	0.00%
2025-07-28	0	0.385	0.380	0.385	0.385	0.390	370,000	143,050	0.3866	0.385	0.380	0.385	0.385	0.390	370,000	0.3866	-1.28%
2025-07-25	0	0.390	0.385	0.390	0.375	0.390	840,000	321,800	0.3831	0.390	0.385	0.390	0.375	0.390	840,000	0.3831	-1.27%
2025-07-24	0	0.395	0.390	0.395	0.385	0.395	80,000	31,300	0.3913	0.395	0.390	0.395	0.385	0.395	80,000	0.3913	-1.25%
2025-07-23	0	0.400	0.390	0.400	0.385	0.400	490,000	189,800	0.3873	0.400	0.390	0.400	0.385	0.400	490,000	0.3873	2.56%
2025-07-22	0	0.390	0.385	0.390	0.390	0.400	415,000	163,125	0.3931	0.390	0.385	0.390	0.390	0.400	415,000	0.3931	-1.27%
2025-07-21	0	0.395	0.385	0.395	0.380	0.415	270,000	106,850	0.3957	0.395	0.385	0.395	0.380	0.415	270,000	0.3957	0.00%
2025-07-18	0	0.395	0.390	0.395	0.390	0.395	80,000	31,300	0.3913	0.395	0.390	0.395	0.390	0.395	80,000	0.3913	3.95%
2025-07-17	0	0.380	0.395	0.400	0.380	0.400	1,080,000	424,500	0.3931	0.380	0.395	0.400	0.380	0.400	1,080,000	0.3931	-3.80%
2025-07-16	0	0.395	0.385	0.395	0.380	0.395	394,000	151,320	0.3841	0.395	0.385	0.395	0.380	0.395	394,000	0.3841	0.00%
2025-07-15	0	0.395	0.385	0.395	0.380	0.395	950,000	363,800	0.3829	0.395	0.385	0.395	0.380	0.395	950,000	0.3829	0.00%
2025-07-14	0	0.395	0.385	0.395	0.385	0.395	70,000	27,350	0.3907	0.395	0.385	0.395	0.385	0.395	70,000	0.3907	1.28%
2025-07-11	0	0.390	0.375	0.390	0.355	0.390	1,540,000	569,050	0.3695	0.390	0.375	0.390	0.355	0.390	1,540,000	0.3695	4.00%
2025-07-10	0	0.375	0.365	0.380	0.355	0.410	3,110,000	1,177,800	0.3787	0.375	0.365	0.380	0.355	0.410	3,110,000	0.3787	-3.85%
2025-07-09	0	0.390	0.380	0.390	0.380	0.405	620,000	239,900	0.3869	0.390	0.380	0.390	0.380	0.405	620,000	0.3869	-3.70%
2025-07-08	0	0.405	0.385	0.405	0.375	0.405	560,500	216,537	0.3863	0.405	0.385	0.405	0.375	0.405	560,500	0.3863	0.00%
2025-07-07	0	0.405	0.390	0.405	0.370	0.410	2,620,000	1,020,300	0.3894	0.405	0.390	0.405	0.370	0.410	2,620,000	0.3894	-1.22%
2025-07-04	0	0.410	0.400	0.410	0.385	0.410	3,250,000	1,286,800	0.3959	0.410	0.400	0.410	0.385	0.410	3,250,000	0.3959	0.00%
2025-07-03	0	0.410	0.400	0.410	0.395	0.415	260,000	104,850	0.4033	0.410	0.400	0.410	0.395	0.415	260,000	0.4033	-1.20%
2025-07-02	0	0.415	0.405	0.415	0.400	0.415	930,000	379,800	0.4084	0.415	0.405	0.415	0.400	0.415	930,000	0.4084	2.47%
2025-06-30	0	0.405	0.395	0.405	0.395	0.405	380,000	152,250	0.4007	0.405	0.395	0.405	0.395	0.405	380,000	0.4007	0.00%
2025-06-27	0	0.405	0.400	0.410	0.395	0.420	540,000	215,980	0.4000	0.405	0.400	0.410	0.395	0.420	540,000	0.4000	1.25%
2025-06-26	0	0.400	0.390	0.400	0.390	0.400	950,000	372,150	0.3917	0.400	0.390	0.400	0.390	0.400	950,000	0.3917	0.00%
2025-06-25	0	0.400	0.390	0.400	0.375	0.425	4,821,000	1,930,520	0.4004	0.400	0.390	0.400	0.375	0.425	4,821,000	0.4004	-2.44%
2025-06-24	0	0.410	0.400	0.410	0.380	0.410	1,721,000	679,310	0.3947	0.410	0.400	0.410	0.380	0.410	1,721,000	0.3947	5.13%
2025-06-23	0	0.390	0.380	0.400	0.345	0.410	2,790,000	1,054,550	0.3780	0.390	0.380	0.400	0.345	0.410	2,790,000	0.3780	9.86%
2025-06-20	0	0.355	0.345	0.355	0.345	0.370	1,390,000	488,300	0.3513	0.355	0.345	0.355	0.345	0.370	1,390,000	0.3513	-5.33%
2025-06-19	0	0.375	0.335	0.375	0.310	0.400	5,734,000	2,075,890	0.3620	0.375	0.335	0.375	0.310	0.400	5,734,000	0.3620	1.35%
2025-06-18	0	0.370	0.365	0.370	0.370	0.435	3,823,500	1,491,285	0.3900	0.370	0.365	0.370	0.370	0.435	3,823,500	0.3900	-11.90%
2025-06-17	0	0.420	0.410	0.420	0.410	0.480	5,242,500	2,294,537	0.4377	0.420	0.410	0.420	0.410	0.480	5,242,500	0.4377	-7.69%
2025-06-16	0	0.455	0.450	0.460	0.430	0.470	1,240,000	552,250	0.4454	0.455	0.450	0.460	0.430	0.470	1,240,000	0.4454	1.11%
2025-06-13	0	0.450	0.450	0.460	0.450	0.470	1,390,000	638,400	0.4593	0.450	0.450	0.460	0.450	0.470	1,390,000	0.4593	-5.26%
2025-06-12	0	0.475	0.465	0.475	0.430	0.530	7,370,000	3,507,450	0.4759	0.475	0.465	0.475	0.430	0.530	7,370,000	0.4759	-4.04%
2025-06-11	0	0.495	0.490	0.495	0.480	0.510	9,774,000	4,879,980	0.4993	0.495	0.490	0.495	0.480	0.510	9,774,000	0.4993	4.21%
2025-06-10	0	0.475	0.465	0.475	0.410	0.500	11,915,500	5,462,955	0.4585	0.475	0.465	0.475	0.410	0.500	11,915,500	0.4585	13.10%
2025-06-09	0	0.420	0.415	0.420	0.395	0.430	6,059,000	2,494,170	0.4116	0.420	0.415	0.420	0.395	0.430	6,059,000	0.4116	3.70%
2025-06-06	0	0.405	0.400	0.405	0.360	0.420	4,268,600	1,625,729	0.3809	0.405	0.400	0.405	0.360	0.420	4,268,600	0.3809	9.46%
2025-06-05	0	0.370	0.350	0.370	0.350	0.370	1,984,200	706,557	0.3561	0.370	0.350	0.370	0.350	0.370	1,984,200	0.3561	2.78%
2025-06-04	0	0.360	0.355	0.360	0.350	0.370	870,000	308,450	0.3545	0.360	0.355	0.360	0.350	0.370	870,000	0.3545	2.86%
2025-06-03	0	0.350	0.340	0.350	0.340	0.385	3,617,500	1,305,687	0.3609	0.350	0.340	0.350	0.340	0.385	3,617,500	0.3609	-1.41%
2025-06-02	0	0.355	0.340	0.355	0.350	0.360	1,430,000	504,150	0.3526	0.355	0.340	0.355	0.350	0.360	1,430,000	0.3526	0.00%
2025-05-30	0	0.355	0.350	0.355	0.340	0.365	2,328,000	817,440	0.3511	0.355	0.350	0.355	0.340	0.365	2,328,000	0.3511	-1.39%
2025-05-29	0	0.360	0.350	0.360	0.340	0.365	3,946,500	1,400,085	0.3548	0.360	0.350	0.360	0.340	0.365	3,946,500	0.3548	4.35%
2025-05-28	0	0.345	0.335	0.345	0.300	0.360	6,936,000	2,234,977	0.3222	0.345	0.335	0.345	0.300	0.360	6,936,000	0.3222	7.81%
2025-05-27	0	0.320	0.300	0.320	0.250	0.320	5,964,500	1,669,707	0.2799	0.320	0.300	0.320	0.250	0.320	5,964,500	0.2799	25.49%
2025-05-26	0	0.255	0.250	0.255	0.249	0.255	1,320,000	329,820	0.2499	0.255	0.250	0.255	0.249	0.255	1,320,000	0.2499	2.00%
2025-05-23	0	0.250	0.245	0.250	0.245	0.250	1,550,000	383,620	0.2475	0.250	0.245	0.250	0.245	0.250	1,550,000	0.2475	2.04%
2025-05-22	0	0.245	0.245	0.249	0.244	0.249	1,170,000	289,160	0.2471	0.245	0.245	0.249	0.244	0.249	1,170,000	0.2471	-0.81%
2025-05-21	0	0.247	0.244	0.248	0.247	0.249	1,070,000	264,530	0.2472	0.247	0.244	0.248	0.247	0.249	1,070,000	0.2472	0.00%
2025-05-20	0	0.247	0.245	0.248	0.246	0.249	1,380,000	340,720	0.2469	0.247	0.245	0.248	0.246	0.249	1,380,000	0.2469	0.41%
2025-05-19	0	0.246	0.241	0.247	0.246	0.248	1,050,000	259,070	0.2467	0.246	0.241	0.247	0.246	0.248	1,050,000	0.2467	-0.40%
2025-05-16	0	0.247	0.245	0.248	0.242	0.248	1,230,000	302,400	0.2459	0.247	0.245	0.248	0.242	0.248	1,230,000	0.2459	-0.40%
2025-05-15	0	0.248	0.244	0.249	0.243	0.248	1,080,000	266,410	0.2467	0.248	0.244	0.249	0.243	0.248	1,080,000	0.2467	0.40%
2025-05-14	0	0.247	0.244	0.247	0.240	0.247	1,210,000	295,870	0.2445	0.247	0.244	0.247	0.240	0.247	1,210,000	0.2445	1.65%
2025-05-13	0	0.243	0.240	0.246	0.238	0.245	1,010,000	244,870	0.2424	0.243	0.240	0.246	0.238	0.245	1,010,000	0.2424	-0.82%
2025-05-12	0	0.245	0.237	0.249	0.235	0.245	1,153,000	273,386	0.2371	0.245	0.237	0.249	0.235	0.245	1,153,000	0.2371	3.81%
2025-05-09	0	0.236	0.234	0.237	0.233	0.238	1,510,000	355,970	0.2357	0.236	0.234	0.237	0.233	0.238	1,510,000	0.2357	-0.84%
2025-05-08	0	0.238	0.237	0.238	0.236	0.242	1,350,000	322,260	0.2387	0.238	0.237	0.238	0.236	0.242	1,350,000	0.2387	-2.46%
2025-05-07	0	0.244	0.243	0.244	0.231	0.255	2,490,000	598,930	0.2405	0.244	0.243	0.244	0.231	0.255	2,490,000	0.2405	-1.21%
2025-05-06	0	0.247	0.245	0.247	0.243	0.250	1,990,000	491,380	0.2469	0.247	0.245	0.247	0.243	0.250	1,990,000	0.2469	-0.40%
2025-05-02	0	0.248	0.245	0.248	0.245	0.248	1,450,000	357,550	0.2466	0.248	0.245	0.248	0.245	0.248	1,450,000	0.2466	0.40%
2025-04-30	0	0.247	0.245	0.247	0.240	0.247	1,530,000	376,160	0.2459	0.247	0.245	0.247	0.240	0.247	1,530,000	0.2459	0.82%
2025-04-29	0	0.245	0.243	0.245	0.233	0.250	2,230,000	543,870	0.2439	0.245	0.243	0.245	0.233	0.250	2,230,000	0.2439	-1.61%
2025-04-28	0	0.249	0.245	0.249	0.245	0.250	1,404,000	347,810	0.2477	0.249	0.245	0.249	0.245	0.250	1,404,000	0.2477	0.00%
2025-04-25	0	0.249	0.245	0.250	0.247	0.250	1,391,000	345,606	0.2485	0.249	0.245	0.250	0.247	0.250	1,391,000	0.2485	-2.35%
2025-04-24	0	0.255	0.249	0.255	0.249	0.255	1,530,000	383,860	0.2509	0.255	0.249	0.255	0.249	0.255	1,530,000	0.2509	0.00%
2025-04-23	0	0.255	0.247	0.255	0.248	0.255	1,510,000	376,180	0.2491	0.255	0.247	0.255	0.248	0.255	1,510,000	0.2491	0.00%
2025-04-22	0	0.255	0.245	0.255	0.245	0.255	1,580,000	393,870	0.2493	0.255	0.245	0.255	0.245	0.255	1,580,000	0.2493	-1.92%
2025-04-17	0	0.260	0.250	0.260	0.244	0.260	1,990,000	498,900	0.2507	0.260	0.250	0.260	0.244	0.260	1,990,000	0.2507	1.96%
2025-04-16	0	0.255	0.250	0.255	0.244	0.260	4,330,000	1,088,400	0.2514	0.255	0.250	0.255	0.244	0.260	4,330,000	0.2514	4.51%
2025-04-15	0	0.244	0.240	0.245	0.226	0.245	2,200,000	527,630	0.2398	0.244	0.240	0.245	0.226	0.245	2,200,000	0.2398	2.95%
2025-04-14	0	0.237	0.213	0.238	0.237	0.239	1,000,000	237,280	0.2373	0.237	0.213	0.238	0.237	0.239	1,000,000	0.2373	-0.42%
2025-04-11	0	0.238	0.227	0.238	0.230	0.238	1,460,000	337,570	0.2312	0.238	0.227	0.238	0.230	0.238	1,460,000	0.2312	3.48%
2025-04-10	0	0.230	0.223	0.230	0.220	0.230	1,130,000	255,380	0.2260	0.230	0.223	0.230	0.220	0.230	1,130,000	0.2260	0.00%
2025-04-09	0	0.230	0.228	0.230	0.213	0.234	1,440,000	326,040	0.2264	0.230	0.228	0.230	0.213	0.234	1,440,000	0.2264	0.88%
2025-04-08	0	0.228	0.223	0.228	0.222	0.228	590,000	131,370	0.2227	0.228	0.223	0.228	0.222	0.228	590,000	0.2227	6.05%
2025-04-07	0	0.215	0.213	0.215	0.213	0.232	1,710,000	374,870	0.2192	0.215	0.213	0.215	0.213	0.232	1,710,000	0.2192	-9.66%
2025-04-03	0	0.238	0.227	0.238	0.229	0.238	1,100,000	253,760	0.2307	0.238	0.227	0.238	0.229	0.238	1,100,000	0.2307	1.28%
2025-04-02	0	0.235	0.229	0.235	0.223	0.238	3,690,000	849,160	0.2301	0.235	0.229	0.235	0.223	0.238	3,690,000	0.2301	-1.26%
2025-04-01	0	0.238	0.229	0.238	0.218	0.238	1,970,500	446,637	0.2267	0.238	0.229	0.238	0.218	0.238	1,970,500	0.2267	8.68%
2025-03-31	0	0.219	0.216	0.220	0.210	0.240	2,435,000	543,250	0.2231	0.219	0.216	0.220	0.210	0.240	2,435,000	0.2231	-6.81%
2025-03-28	0	0.235	0.235	0.240	0.232	0.244	1,240,000	296,320	0.2390	0.235	0.235	0.240	0.232	0.244	1,240,000	0.2390	-4.47%
2025-03-27	0	0.246	0.240	0.248	0.241	0.246	1,080,000	261,270	0.2419	0.246	0.240	0.248	0.241	0.246	1,080,000	0.2419	1.65%
2025-03-26	0	0.242	0.239	0.242	0.239	0.244	1,170,000	282,300	0.2413	0.242	0.239	0.242	0.239	0.244	1,170,000	0.2413	-2.02%
2025-03-25	0	0.247	0.240	0.247	0.241	0.249	1,360,000	330,590	0.2431	0.247	0.240	0.247	0.241	0.249	1,360,000	0.2431	-0.80%
2025-03-24	0	0.249	0.242	0.250	0.241	0.250	1,070,000	263,880	0.2466	0.249	0.242	0.250	0.241	0.250	1,070,000	0.2466	-2.35%
2025-03-21	0	0.255	0.241	0.255	0.237	0.260	1,080,000	268,090	0.2482	0.255	0.241	0.255	0.237	0.260	1,080,000	0.2482	2.00%
2025-03-20	0	0.250	0.245	0.250	0.236	0.250	2,180,000	527,420	0.2419	0.250	0.245	0.250	0.236	0.250	2,180,000	0.2419	0.81%
2025-03-19	0	0.248	0.244	0.248	0.239	0.248	1,500,000	366,380	0.2443	0.248	0.244	0.248	0.239	0.248	1,500,000	0.2443	0.00%
2025-03-18	0	0.248	0.245	0.255	0.243	0.260	1,630,000	407,240	0.2498	0.248	0.245	0.255	0.243	0.260	1,630,000	0.2498	-2.75%
2025-03-17	0	0.255	0.250	0.255	0.242	0.255	1,575,000	390,420	0.2479	0.255	0.250	0.255	0.242	0.255	1,575,000	0.2479	3.24%
2025-03-14	0	0.247	0.242	0.247	0.243	0.250	1,531,000	376,528	0.2459	0.247	0.242	0.247	0.243	0.250	1,531,000	0.2459	0.41%
2025-03-13	0	0.246	0.242	0.246	0.240	0.250	2,229,300	545,140	0.2445	0.246	0.242	0.246	0.240	0.250	2,229,300	0.2445	-3.53%
2025-03-12	0	0.255	0.250	0.255	0.248	0.265	4,700,000	1,197,320	0.2547	0.255	0.250	0.255	0.248	0.265	4,700,000	0.2547	0.00%
2025-03-11	0	0.255	0.250	0.255	0.246	0.255	2,300,000	572,740	0.2490	0.255	0.250	0.255	0.246	0.255	2,300,000	0.2490	2.00%
2025-03-10	0	0.250	0.244	0.250	0.239	0.250	2,630,000	640,950	0.2437	0.250	0.244	0.250	0.239	0.250	2,630,000	0.2437	0.00%
2025-03-07	0	0.250	0.240	0.250	0.239	0.250	2,090,000	514,390	0.2461	0.250	0.240	0.250	0.239	0.250	2,090,000	0.2461	1.21%
2025-03-06	0	0.247	0.238	0.247	0.239	0.248	1,615,000	396,845	0.2457	0.247	0.238	0.247	0.239	0.248	1,615,000	0.2457	1.23%
2025-03-05	0	0.244	0.242	0.244	0.235	0.247	3,115,000	757,080	0.2430	0.244	0.242	0.244	0.235	0.247	3,115,000	0.2430	4.27%
2025-03-04	0	0.234	0.229	0.235	0.226	0.239	2,745,000	640,530	0.2333	0.234	0.229	0.235	0.226	0.239	2,745,000	0.2333	-2.50%
2025-03-03	0	0.240	0.235	0.240	0.229	0.240	1,260,000	298,480	0.2369	0.240	0.235	0.240	0.229	0.240	1,260,000	0.2369	6.67%
2025-02-28	0	0.225	0.218	0.225	0.216	0.235	2,890,000	648,890	0.2245	0.225	0.218	0.225	0.216	0.235	2,890,000	0.2245	-2.17%
2025-02-27	0	0.230	0.230	0.237	0.221	0.238	2,185,500	503,415	0.2303	0.230	0.230	0.237	0.221	0.238	2,185,500	0.2303	-2.13%
2025-02-26	0	0.235	0.232	0.235	0.230	0.242	2,390,000	569,530	0.2383	0.235	0.232	0.235	0.230	0.242	2,390,000	0.2383	-1.67%
2025-02-25	0	0.239	0.235	0.239	0.234	0.249	2,430,000	577,010	0.2375	0.239	0.235	0.239	0.234	0.249	2,430,000	0.2375	1.27%
2025-02-24	0	0.236	0.235	0.236	0.235	0.243	1,340,000	318,460	0.2377	0.236	0.235	0.236	0.235	0.243	1,340,000	0.2377	-1.67%
2025-02-21	0	0.240	0.240	0.243	0.230	0.245	1,650,000	395,360	0.2396	0.240	0.240	0.243	0.230	0.245	1,650,000	0.2396	0.42%
2025-02-20	0	0.239	0.239	0.240	0.232	0.245	1,441,000	342,660	0.2378	0.239	0.239	0.240	0.232	0.245	1,441,000	0.2378	-2.45%
2025-02-19	0	0.245	0.242	0.246	0.240	0.246	1,350,000	328,900	0.2436	0.245	0.242	0.246	0.240	0.246	1,350,000	0.2436	1.66%
2025-02-18	0	0.241	0.236	0.241	0.237	0.242	1,060,000	253,420	0.2391	0.241	0.236	0.241	0.237	0.242	1,060,000	0.2391	2.12%
2025-02-17	0	0.236	0.236	0.238	0.235	0.248	1,540,000	368,980	0.2396	0.236	0.236	0.238	0.235	0.248	1,540,000	0.2396	-2.48%
2025-02-14	0	0.242	0.238	0.242	0.236	0.246	1,422,000	342,492	0.2409	0.242	0.238	0.242	0.236	0.246	1,422,000	0.2409	0.00%
2025-02-13	0	0.242	0.240	0.245	0.238	0.250	1,330,000	325,430	0.2447	0.242	0.240	0.245	0.238	0.250	1,330,000	0.2447	-2.81%
2025-02-12	0	0.249	0.248	0.249	0.248	0.249	1,370,000	340,400	0.2485	0.249	0.248	0.249	0.248	0.249	1,370,000	0.2485	1.22%
2025-02-11	0	0.246	0.240	0.247	0.240	0.255	1,420,000	352,510	0.2482	0.246	0.240	0.247	0.240	0.255	1,420,000	0.2482	-3.53%
2025-02-10	0	0.255	0.247	0.255	0.247	0.255	1,240,000	307,830	0.2483	0.255	0.247	0.255	0.247	0.255	1,240,000	0.2483	0.00%
2025-02-07	0	0.255	0.248	0.255	0.230	0.255	1,780,000	419,520	0.2357	0.255	0.248	0.255	0.230	0.255	1,780,000	0.2357	6.25%
2025-02-06	0	0.240	0.235	0.239	0.235	0.248	1,312,500	316,890	0.2414	0.240	0.235	0.239	0.235	0.248	1,312,500	0.2414	-3.23%
2025-02-05	0	0.248	0.245	0.250	0.236	0.248	1,251,500	302,870	0.2420	0.248	0.245	0.250	0.236	0.248	1,251,500	0.2420	1.64%
2025-02-04	0	0.244	0.240	0.245	0.240	0.250	2,198,000	537,040	0.2443	0.244	0.240	0.245	0.240	0.250	2,198,000	0.2443	-2.01%
2025-02-03	0	0.249	0.247	0.249	0.235	0.249	2,140,000	522,200	0.2440	0.249	0.247	0.249	0.235	0.249	2,140,000	0.2440	0.40%
2025-01-28	0	0.248	0.242	0.248	0.240	0.250	2,040,000	500,760	0.2455	0.248	0.242	0.248	0.240	0.250	2,040,000	0.2455	-0.40%
2025-01-27	0	0.249	0.240	0.249	0.240	0.255	3,680,000	912,570	0.2480	0.249	0.240	0.249	0.240	0.255	3,680,000	0.2480	-2.35%
2025-01-24	0	0.255	0.249	0.255	0.244	0.255	4,680,000	1,162,090	0.2483	0.255	0.249	0.255	0.244	0.255	4,680,000	0.2483	2.41%
2025-01-23	0	0.249	0.243	0.250	0.244	0.260	7,880,000	1,960,790	0.2488	0.249	0.243	0.250	0.244	0.260	7,880,000	0.2488	1.22%
2025-01-22	0	0.246	0.236	0.248	0.236	0.250	540,000	131,740	0.2440	0.246	0.236	0.248	0.236	0.250	540,000	0.2440	1.65%
2025-01-21	0	0.242	0.245	0.255	0.234	0.255	820,000	200,551	0.2446	0.242	0.245	0.255	0.234	0.255	820,000	0.2446	3.42%
2025-01-20	0	0.234	0.230	0.235	0.233	0.239	580,000	136,110	0.2347	0.234	0.230	0.235	0.233	0.239	580,000	0.2347	-2.50%
2025-01-17	0	0.240	0.232	0.243	0.232	0.243	740,000	176,920	0.2391	0.240	0.232	0.243	0.232	0.243	740,000	0.2391	-1.23%
2025-01-16	0	0.243	0.240	0.249	0.234	0.243	4,380,000	1,048,050	0.2393	0.243	0.240	0.249	0.234	0.243	4,380,000	0.2393	2.53%
2025-01-15	0	0.237	0.237	0.239	0.235	0.248	840,000	203,080	0.2418	0.237	0.237	0.239	0.235	0.248	840,000	0.2418	-2.87%
2025-01-14	0	0.244	0.238	0.246	0.236	0.246	1,110,000	269,480	0.2428	0.244	0.238	0.246	0.236	0.246	1,110,000	0.2428	-0.81%
2025-01-13	0	0.246	0.238	0.250	-	-	500	116	0.2320	0.246	0.238	0.250	-	-	500	0.2320	0.00%
2025-01-10	0	0.246	0.238	0.246	0.242	0.246	60,000	14,560	0.2427	0.246	0.238	0.246	0.242	0.246	60,000	0.2427	0.00%
2025-01-09	0	0.246	0.245	0.246	0.245	0.246	35,000	8,550	0.2443	0.246	0.245	0.246	0.245	0.246	35,000	0.2443	-1.60%
2025-01-08	0	0.250	0.248	0.250	0.243	0.255	370,000	91,450	0.2472	0.250	0.248	0.250	0.243	0.255	370,000	0.2472	0.00%
2025-01-07	0	0.250	0.250	0.255	0.248	0.255	710,000	177,470	0.2500	0.250	0.250	0.255	0.248	0.255	710,000	0.2500	0.00%
2025-01-06	0	0.250	0.243	0.250	0.245	0.255	430,000	105,800	0.2460	0.250	0.243	0.250	0.245	0.255	430,000	0.2460	-1.96%
2025-01-03	0	0.255	0.245	0.255	0.245	0.265	740,000	186,960	0.2526	0.255	0.245	0.255	0.245	0.265	740,000	0.2526	4.08%
2025-01-02	0	0.245	0.242	0.249	0.240	0.280	5,830,000	1,528,874	0.2622	0.245	0.242	0.249	0.240	0.280	5,830,000	0.2622	2.08%
2024-12-31	0	0.240	0.236	0.240	0.233	0.240	290,000	68,070	0.2347	0.240	0.236	0.240	0.233	0.240	290,000	0.2347	0.00%
2024-12-30	0	0.240	0.235	0.249	0.233	0.250	355,500	87,422	0.2459	0.240	0.235	0.249	0.233	0.250	355,500	0.2459	1.27%
2024-12-27	0	0.237	0.237	0.239	0.233	0.244	1,520,000	363,150	0.2389	0.237	0.237	0.239	0.233	0.244	1,520,000	0.2389	0.00%
2024-12-24	0	0.237	0.228	0.245	-	-	0	0	-	0.237	0.228	0.245	-	-	0	-	0.00%
2024-12-23	0	0.237	0.232	0.238	0.230	0.240	310,000	72,810	0.2349	0.237	0.232	0.238	0.230	0.240	310,000	0.2349	0.85%
2024-12-20	0	0.235	0.235	0.240	0.232	0.242	140,000	32,730	0.2338	0.235	0.235	0.240	0.232	0.242	140,000	0.2338	-2.49%
2024-12-19	0	0.241	0.230	0.241	-	-	0	0	-	0.241	0.230	0.241	-	-	0	-	0.00%
2024-12-18	0	0.241	0.238	0.241	0.242	0.246	50,000	12,250	0.2450	0.241	0.238	0.241	0.242	0.246	50,000	0.2450	0.42%
2024-12-17	0	0.240	0.232	0.242	0.232	0.242	178,800	41,651	0.2329	0.240	0.232	0.242	0.232	0.242	178,800	0.2329	0.42%
2024-12-16	0	0.239	0.239	0.243	0.230	0.242	150,000	35,000	0.2333	0.239	0.239	0.243	0.230	0.242	150,000	0.2333	-2.05%
2024-12-13	0	0.244	0.240	0.244	0.238	0.255	1,210,000	301,150	0.2489	0.244	0.240	0.244	0.238	0.255	1,210,000	0.2489	0.83%
2024-12-12	0	0.242	0.240	0.242	0.240	0.255	1,740,000	425,650	0.2446	0.242	0.240	0.242	0.240	0.255	1,740,000	0.2446	-0.41%
2024-12-11	0	0.243	0.238	0.243	0.230	0.260	6,248,000	1,521,262	0.2435	0.243	0.238	0.243	0.230	0.260	6,248,000	0.2435	7.05%
2024-12-10	0	0.227	0.225	0.227	0.220	0.235	1,630,500	366,902	0.2250	0.227	0.225	0.227	0.220	0.235	1,630,500	0.2250	2.25%
2024-12-09	0	0.222	0.220	0.224	0.215	0.225	270,000	59,370	0.2199	0.222	0.220	0.224	0.215	0.225	270,000	0.2199	-1.33%
2024-12-06	0	0.225	0.221	0.225	0.218	0.229	1,790,000	406,010	0.2268	0.225	0.221	0.225	0.218	0.229	1,790,000	0.2268	0.45%
2024-12-05	0	0.224	0.218	0.224	0.206	0.224	440,000	93,170	0.2118	0.224	0.218	0.224	0.206	0.224	440,000	0.2118	1.36%
2024-12-04	0	0.221	0.219	0.221	0.214	0.223	670,000	145,010	0.2164	0.221	0.219	0.221	0.214	0.223	670,000	0.2164	0.91%
2024-12-03	0	0.219	0.215	0.221	0.210	0.232	453,000	99,131	0.2188	0.219	0.215	0.221	0.210	0.232	453,000	0.2188	-3.10%
2024-12-02	0	0.226	0.217	0.226	0.227	0.227	50,000	11,350	0.2270	0.226	0.217	0.226	0.227	0.227	50,000	0.2270	-0.44%
2024-11-29	0	0.227	0.224	0.227	0.228	0.230	150,000	34,400	0.2293	0.227	0.224	0.227	0.228	0.230	150,000	0.2293	-0.44%
2024-11-28	0	0.228	0.224	0.229	0.209	0.228	650,000	139,050	0.2139	0.228	0.224	0.229	0.209	0.228	650,000	0.2139	1.33%
2024-11-27	0	0.225	0.224	0.228	0.222	0.229	310,000	69,500	0.2242	0.225	0.224	0.228	0.222	0.229	310,000	0.2242	-1.75%
2024-11-26	0	0.229	0.228	0.230	0.226	0.238	290,000	66,560	0.2295	0.229	0.228	0.230	0.226	0.238	290,000	0.2295	-1.29%
2024-11-25	0	0.232	0.228	0.232	0.210	0.239	2,120,000	470,740	0.2220	0.232	0.228	0.232	0.210	0.239	2,120,000	0.2220	1.75%
2024-11-22	0	0.228	0.225	0.230	0.222	0.236	280,000	64,830	0.2315	0.228	0.225	0.230	0.222	0.236	280,000	0.2315	-0.44%
2024-11-21	0	0.229	0.224	0.230	0.218	0.229	200,000	44,260	0.2213	0.229	0.224	0.230	0.218	0.229	200,000	0.2213	-0.43%
2024-11-20	0	0.230	0.224	0.230	0.224	0.230	1,080,000	242,430	0.2245	0.230	0.224	0.230	0.224	0.230	1,080,000	0.2245	0.88%
2024-11-19	0	0.228	0.225	0.229	0.228	0.233	370,000	85,100	0.2300	0.228	0.225	0.229	0.228	0.233	370,000	0.2300	3.64%
2024-11-18	0	0.220	0.215	0.220	0.206	0.220	2,590,000	554,610	0.2141	0.220	0.215	0.220	0.206	0.220	2,590,000	0.2141	2.80%
2024-11-15	0	0.214	0.205	0.215	0.208	0.227	2,710,000	579,880	0.2140	0.214	0.205	0.215	0.208	0.227	2,710,000	0.2140	-1.38%
2024-11-14	0	0.217	0.212	0.218	0.212	0.229	3,090,000	685,600	0.2219	0.217	0.212	0.218	0.212	0.229	3,090,000	0.2219	-4.41%
2024-11-13	0	0.227	0.227	0.228	0.203	0.243	3,650,000	838,780	0.2298	0.227	0.227	0.228	0.203	0.243	3,650,000	0.2298	-4.62%
2024-11-12	0	0.238	0.238	0.242	0.238	0.244	4,320,000	1,043,470	0.2415	0.238	0.238	0.242	0.238	0.244	4,320,000	0.2415	-0.42%
2024-11-11	0	0.239	0.238	0.239	0.236	0.240	3,917,500	931,357	0.2377	0.239	0.238	0.239	0.236	0.240	3,917,500	0.2377	-0.42%
2024-11-08	0	0.240	0.238	0.240	0.240	0.255	6,450,000	1,576,030	0.2443	0.240	0.238	0.240	0.240	0.255	6,450,000	0.2443	-0.83%
2024-11-07	0	0.242	0.242	0.245	0.238	0.245	4,800,000	1,163,290	0.2424	0.242	0.242	0.245	0.238	0.245	4,800,000	0.2424	-0.41%
2024-11-06	0	0.243	0.240	0.243	0.240	0.247	6,090,000	1,477,380	0.2426	0.243	0.240	0.243	0.240	0.247	6,090,000	0.2426	1.25%
2024-11-05	0	0.240	0.238	0.240	0.230	0.240	5,200,000	1,226,810	0.2359	0.240	0.238	0.240	0.230	0.240	5,200,000	0.2359	0.84%
2024-11-04	0	0.238	0.238	0.239	0.234	0.239	4,630,000	1,095,190	0.2365	0.238	0.238	0.239	0.234	0.239	4,630,000	0.2365	0.42%
2024-11-01	0	0.237	0.234	0.237	0.225	0.242	6,080,000	1,395,670	0.2296	0.237	0.234	0.237	0.225	0.242	6,080,000	0.2296	0.85%
2024-10-31	0	0.235	0.228	0.235	0.227	0.237	5,130,000	1,197,210	0.2334	0.235	0.228	0.235	0.227	0.237	5,130,000	0.2334	-0.84%
2024-10-30	0	0.237	0.237	0.238	0.214	0.238	6,961,000	1,599,792	0.2298	0.237	0.237	0.238	0.214	0.238	6,961,000	0.2298	9.72%
2024-10-29	0	0.216	0.214	0.216	0.210	0.218	6,490,000	1,402,210	0.2161	0.216	0.214	0.216	0.210	0.218	6,490,000	0.2161	0.47%
2024-10-28	0	0.215	0.210	0.215	0.210	0.217	6,815,000	1,444,115	0.2119	0.215	0.210	0.215	0.210	0.217	6,815,000	0.2119	2.38%
2024-10-25	0	0.210	0.207	0.211	0.205	0.221	6,740,000	1,435,750	0.2130	0.210	0.207	0.211	0.205	0.221	6,740,000	0.2130	2.94%
2024-10-24	0	0.204	0.200	0.204	0.188	0.214	5,790,000	1,170,670	0.2022	0.204	0.200	0.204	0.188	0.214	5,790,000	0.2022	-4.23%
2024-10-23	0	0.213	0.213	0.217	0.180	0.218	7,100,500	1,409,788	0.1985	0.213	0.213	0.217	0.180	0.218	7,100,500	0.1985	17.03%
2024-10-22	0	0.182	0.181	0.182	0.179	0.188	5,953,000	1,079,640	0.1814	0.182	0.181	0.182	0.179	0.188	5,953,000	0.1814	4.00%
2024-10-21	0	0.175	0.165	0.175	0.175	0.182	1,020,000	182,180	0.1786	0.175	0.165	0.175	0.175	0.182	1,020,000	0.1786	2.94%
2024-10-18	0	0.170	0.170	0.173	0.166	0.178	7,960,000	1,362,150	0.1711	0.170	0.170	0.173	0.166	0.178	7,960,000	0.1711	-0.58%
2024-10-17	0	0.171	0.170	0.171	0.170	0.193	6,500,000	1,159,120	0.1783	0.171	0.170	0.171	0.170	0.193	6,500,000	0.1783	-6.04%
2024-10-16	0	0.182	0.169	0.182	0.178	0.211	3,260,000	608,520	0.1867	0.182	0.169	0.182	0.178	0.211	3,260,000	0.1867	-4.21%
2024-10-15	0	0.190	0.183	0.189	0.185	0.195	250,000	47,240	0.1890	0.190	0.183	0.189	0.185	0.195	250,000	0.1890	-3.55%
2024-10-14	0	0.197	0.188	0.190	0.182	0.201	1,446,000	276,780	0.1914	0.197	0.188	0.190	0.182	0.201	1,446,000	0.1914	-3.43%
2024-10-10	0	0.204	0.204	0.211	0.201	0.219	2,470,000	518,050	0.2097	0.204	0.204	0.211	0.201	0.219	2,470,000	0.2097	-6.85%
2024-10-09	0	0.219	0.210	0.219	0.210	0.238	1,170,000	255,600	0.2185	0.219	0.210	0.219	0.210	0.238	1,170,000	0.2185	0.46%
2024-10-08	0	0.218	0.218	0.243	0.215	0.250	2,670,500	616,302	0.2308	0.218	0.218	0.243	0.215	0.250	2,670,500	0.2308	-12.80%
2024-10-07	0	0.250	0.244	0.250	0.240	0.275	7,101,000	1,797,120	0.2531	0.250	0.244	0.250	0.240	0.275	7,101,000	0.2531	-5.66%
2024-10-04	0	0.265	0.250	0.265	0.245	0.275	4,150,000	1,055,500	0.2543	0.265	0.250	0.265	0.245	0.275	4,150,000	0.2543	6.43%
2024-10-03	0	0.249	0.246	0.249	0.221	0.280	2,950,316	761,215	0.2580	0.249	0.246	0.249	0.221	0.280	2,950,316	0.2580	3.32%
2024-10-02	0	0.241	0.233	0.242	0.224	0.242	3,030,300	706,026	0.2330	0.241	0.233	0.242	0.224	0.242	3,030,300	0.2330	9.05%
2024-09-30	0	0.221	0.210	0.222	0.210	0.221	1,920,000	407,720	0.2124	0.221	0.210	0.222	0.210	0.221	1,920,000	0.2124	-0.45%
2024-09-27	0	0.222	0.220	0.222	0.213	0.226	254,500	55,067	0.2164	0.222	0.220	0.222	0.213	0.226	254,500	0.2164	-2.63%
2024-09-26	0	0.228	0.216	0.228	0.220	0.239	80,000	17,970	0.2246	0.228	0.216	0.228	0.220	0.239	80,000	0.2246	3.64%
2024-09-25	0	0.220	0.212	0.220	0.210	0.242	500,000	107,900	0.2158	0.220	0.212	0.220	0.210	0.242	500,000	0.2158	6.80%
2024-09-24	0	0.206	0.206	0.212	0.203	0.209	4,300,000	885,650	0.2060	0.206	0.206	0.212	0.203	0.209	4,300,000	0.2060	2.49%
2024-09-23	0	0.201	0.200	0.205	0.199	0.206	1,618,500	328,000	0.2027	0.201	0.200	0.205	0.199	0.206	1,618,500	0.2027	-1.95%
2024-09-20	0	0.205	0.198	0.207	0.200	0.228	2,100,000	433,450	0.2064	0.205	0.198	0.207	0.200	0.228	2,100,000	0.2064	-2.84%
2024-09-19	0	0.211	0.200	0.211	0.210	0.222	1,040,000	225,460	0.2168	0.211	0.200	0.211	0.210	0.222	1,040,000	0.2168	-4.95%
2024-09-17	0	0.222	0.215	0.222	0.222	0.241	2,580,000	581,160	0.2253	0.222	0.215	0.222	0.222	0.241	2,580,000	0.2253	-7.50%
2024-09-16	0	0.240	0.213	0.238	0.210	0.240	760,000	160,370	0.2110	0.240	0.213	0.238	0.210	0.240	760,000	0.2110	3.45%
2024-09-13	0	0.232	0.220	0.232	0.220	0.234	119,500	26,912	0.2252	0.232	0.220	0.232	0.220	0.234	119,500	0.2252	2.65%
2024-09-12	0	0.226	0.220	0.228	0.221	0.250	270,000	60,920	0.2256	0.226	0.220	0.228	0.221	0.250	270,000	0.2256	-3.42%
2024-09-11	0	0.234	0.228	0.234	-	-	0	0	-	0.234	0.228	0.234	-	-	0	-	-0.43%
2024-09-10	0	0.235	0.230	0.238	0.225	0.238	312,500	71,592	0.2291	0.235	0.230	0.238	0.225	0.238	312,500	0.2291	-1.26%
2024-09-09	0	0.238	0.230	0.243	0.228	0.249	150,000	35,050	0.2337	0.238	0.230	0.243	0.228	0.249	150,000	0.2337	0.00%
2024-09-05	0	0.238	0.221	0.238	0.220	0.249	250,000	57,080	0.2283	0.238	0.221	0.238	0.220	0.249	250,000	0.2283	-2.46%
2024-09-04	0	0.244	0.238	0.244	0.241	0.255	40,000	9,790	0.2448	0.244	0.238	0.244	0.241	0.255	40,000	0.2448	3.39%
2024-09-03	0	0.236	0.231	0.239	0.230	0.265	850,000	198,530	0.2336	0.236	0.231	0.239	0.230	0.265	850,000	0.2336	-7.45%
2024-09-02	0	0.255	0.245	0.255	0.255	0.255	10,000	2,550	0.2550	0.255	0.245	0.255	0.255	0.255	10,000	0.2550	0.00%
2024-08-30	0	0.255	0.237	0.255	0.244	0.280	80,000	20,160	0.2520	0.255	0.237	0.255	0.244	0.280	80,000	0.2520	6.69%
2024-08-29	0	0.239	0.234	0.239	0.234	0.250	100,000	23,730	0.2373	0.239	0.234	0.239	0.234	0.250	100,000	0.2373	-2.05%
2024-08-28	0	0.244	0.235	0.244	0.238	0.244	30,000	7,200	0.2400	0.244	0.235	0.244	0.238	0.244	30,000	0.2400	-0.41%
2024-08-27	0	0.245	0.235	0.245	0.238	0.245	70,000	17,010	0.2430	0.245	0.235	0.245	0.238	0.245	70,000	0.2430	-1.21%
2024-08-26	0	0.248	0.248	0.250	0.248	0.280	1,630,000	413,610	0.2537	0.248	0.248	0.250	0.248	0.280	1,630,000	0.2537	-11.43%
2024-08-23	0	0.280	0.245	0.280	0.238	0.280	20,000	5,180	0.2590	0.280	0.245	0.280	0.238	0.280	20,000	0.2590	15.70%
2024-08-22	0	0.242	0.240	0.242	0.232	0.249	332,000	77,496	0.2334	0.242	0.240	0.242	0.232	0.249	332,000	0.2334	-3.20%
2024-08-21	0	0.250	0.245	0.250	0.225	0.250	1,720,500	402,422	0.2339	0.250	0.245	0.250	0.225	0.250	1,720,500	0.2339	4.17%
2024-08-20	0	0.240	0.238	0.240	0.237	0.248	2,430,000	583,260	0.2400	0.240	0.238	0.240	0.237	0.248	2,430,000	0.2400	0.00%
2024-08-19	0	0.240	0.240	0.244	0.236	0.250	1,830,000	446,330	0.2439	0.240	0.240	0.244	0.236	0.250	1,830,000	0.2439	-12.73%
2024-08-16	0	0.275	0.270	0.275	0.270	0.290	3,360,000	932,050	0.2774	0.275	0.270	0.275	0.270	0.290	3,360,000	0.2774	3.77%
2024-08-15	0	0.265	0.260	0.270	0.250	0.280	1,730,000	462,500	0.2673	0.265	0.260	0.270	0.250	0.280	1,730,000	0.2673	-1.85%
2024-08-14	0	0.270	0.255	0.270	0.250	0.275	750,000	191,750	0.2557	0.270	0.255	0.270	0.250	0.275	750,000	0.2557	0.00%
2024-08-13	0	0.270	0.255	0.270	0.270	0.270	10,000	2,700	0.2700	0.270	0.255	0.270	0.270	0.270	10,000	0.2700	3.85%
2024-08-12	0	0.260	0.250	0.265	0.250	0.280	1,440,000	371,300	0.2578	0.260	0.250	0.265	0.250	0.280	1,440,000	0.2578	1.96%
2024-08-09	0	0.255	0.250	0.255	0.235	0.255	260,000	63,600	0.2446	0.255	0.250	0.255	0.235	0.255	260,000	0.2446	4.08%
2024-08-08	0	0.245	0.230	0.245	-	-	0	0	-	0.245	0.230	0.245	-	-	0	-	0.00%
2024-08-07	0	0.245	0.238	0.245	0.238	0.245	2,675,000	644,695	0.2410	0.245	0.238	0.245	0.238	0.245	2,675,000	0.2410	0.00%
2024-08-06	0	0.245	0.238	0.245	0.231	0.245	3,305,000	770,505	0.2331	0.245	0.238	0.245	0.231	0.245	3,305,000	0.2331	0.00%
2024-08-05	0	0.245	0.240	0.245	0.226	0.245	260,500	63,628	0.2443	0.245	0.240	0.245	0.226	0.245	260,500	0.2443	0.00%
2024-08-02	0	0.245	0.245	0.249	0.235	0.250	360,000	87,230	0.2423	0.245	0.245	0.249	0.235	0.250	360,000	0.2423	0.00%
2024-08-01	0	0.245	0.239	0.245	0.238	0.248	270,000	66,230	0.2453	0.245	0.239	0.245	0.238	0.248	270,000	0.2453	-1.21%
2024-07-31	0	0.248	0.240	0.249	0.248	0.250	170,000	42,180	0.2481	0.248	0.240	0.249	0.248	0.250	170,000	0.2481	-2.75%
2024-07-30	0	0.255	0.250	0.255	0.230	0.255	380,000	92,770	0.2441	0.255	0.250	0.255	0.230	0.255	380,000	0.2441	6.25%
2024-07-29	0	0.240	0.233	0.240	0.240	0.240	285,000	68,325	0.2397	0.240	0.233	0.240	0.240	0.240	285,000	0.2397	-1.23%
2024-07-26	0	0.243	0.231	0.244	0.237	0.244	129,500	31,337	0.2420	0.243	0.231	0.244	0.237	0.244	129,500	0.2420	-0.82%
2024-07-25	0	0.245	0.240	0.245	0.229	0.245	140,000	32,340	0.2310	0.245	0.240	0.245	0.229	0.245	140,000	0.2310	4.26%
2024-07-24	0	0.235	0.235	0.245	0.211	0.211	50,000	11,390	0.2278	0.235	0.235	0.245	0.211	0.211	50,000	0.2278	-4.86%
2024-07-23	0	0.247	0.239	0.247	0.240	0.247	120,000	28,780	0.2398	0.247	0.239	0.247	0.240	0.247	120,000	0.2398	0.00%
2024-07-22	0	0.247	0.235	0.247	0.235	0.247	297,000	72,901	0.2455	0.247	0.235	0.247	0.235	0.247	297,000	0.2455	0.00%
2024-07-19	0	0.247	0.238	0.247	-	-	0	0	-	0.247	0.238	0.247	-	-	0	-	0.00%
2024-07-18	0	0.247	0.235	0.247	0.248	0.248	60,000	14,880	0.2480	0.247	0.235	0.247	0.248	0.248	60,000	0.2480	3.78%
2024-07-17	0	0.238	0.236	0.248	0.238	0.255	614,000	150,612	0.2453	0.238	0.236	0.248	0.238	0.255	614,000	0.2453	-4.03%
2024-07-16	0	0.248	0.246	0.249	0.246	0.260	230,000	57,480	0.2499	0.248	0.246	0.249	0.246	0.260	230,000	0.2499	-0.40%
2024-07-15	0	0.249	0.248	0.250	0.248	0.255	280,000	69,890	0.2496	0.249	0.248	0.250	0.248	0.255	280,000	0.2496	-4.23%
2024-07-12	0	0.260	0.250	0.265	0.255	0.270	317,000	82,670	0.2608	0.260	0.250	0.265	0.255	0.270	317,000	0.2608	4.84%
2024-07-11	0	0.248	0.246	0.255	0.246	0.255	310,000	77,870	0.2512	0.248	0.246	0.255	0.246	0.255	310,000	0.2512	1.64%
2024-07-10	0	0.244	0.242	0.249	0.244	0.270	1,575,000	404,135	0.2566	0.244	0.242	0.249	0.244	0.270	1,575,000	0.2566	-9.63%
2024-07-09	0	0.270	0.265	0.275	0.250	0.280	460,000	126,400	0.2748	0.270	0.265	0.275	0.250	0.280	460,000	0.2748	8.00%
2024-07-08	0	0.250	0.245	0.250	0.242	0.255	740,000	183,220	0.2476	0.250	0.245	0.250	0.242	0.255	740,000	0.2476	-1.96%
2024-07-05	0	0.255	0.246	0.255	0.246	0.270	280,000	71,170	0.2542	0.255	0.246	0.255	0.246	0.270	280,000	0.2542	0.00%
2024-07-04	0	0.255	0.247	0.260	0.247	0.275	1,290,000	344,420	0.2670	0.255	0.247	0.260	0.247	0.275	1,290,000	0.2670	-5.56%
2024-07-03	0	0.270	0.255	0.275	0.246	0.280	590,000	160,010	0.2712	0.270	0.255	0.275	0.246	0.280	590,000	0.2712	1.89%
2024-07-02	0	0.265	0.260	0.270	0.260	0.275	490,000	131,295	0.2679	0.265	0.260	0.270	0.260	0.275	490,000	0.2679	8.16%
2024-06-28	0	0.245	0.245	0.248	0.245	0.260	200,000	49,630	0.2482	0.245	0.245	0.248	0.245	0.260	200,000	0.2482	2.08%
2024-06-27	0	0.240	0.240	0.248	0.240	0.240	10,000	2,400	0.2400	0.240	0.240	0.248	0.240	0.240	10,000	0.2400	0.00%
2024-06-26	0	0.240	0.235	0.248	0.233	0.250	103,500	25,015	0.2417	0.240	0.235	0.248	0.233	0.250	103,500	0.2417	4.35%
2024-06-25	0	0.230	0.225	0.238	0.225	0.230	180,000	40,660	0.2259	0.230	0.225	0.238	0.225	0.230	180,000	0.2259	2.68%
2024-06-24	0	0.224	0.222	0.230	0.224	0.237	140,000	31,670	0.2262	0.224	0.222	0.230	0.224	0.237	140,000	0.2262	-5.88%
2024-06-21	0	0.238	0.230	0.238	0.230	0.245	1,400,000	339,610	0.2426	0.238	0.230	0.238	0.230	0.245	1,400,000	0.2426	0.00%
2024-06-20	0	0.238	0.238	0.243	0.238	0.245	930,000	224,480	0.2414	0.238	0.238	0.243	0.238	0.245	930,000	0.2414	3.48%
2024-06-19	0	0.230	0.223	0.230	0.220	0.265	1,670,000	399,900	0.2395	0.230	0.223	0.230	0.220	0.265	1,670,000	0.2395	-13.21%
2024-06-18	0	0.265	0.260	0.270	0.245	0.285	912,000	235,950	0.2587	0.265	0.260	0.270	0.245	0.285	912,000	0.2587	-5.36%
2024-06-17	0	0.280	0.280	0.285	0.280	0.300	917,500	261,525	0.2850	0.280	0.280	0.285	0.280	0.300	917,500	0.2850	0.00%
2024-06-14	0	0.280	0.280	0.295	0.265	0.300	2,139,500	604,570	0.2826	0.280	0.280	0.295	0.265	0.300	2,139,500	0.2826	-5.08%
2024-06-13	0	0.295	0.285	0.300	0.285	0.340	3,463,000	1,062,080	0.3067	0.295	0.285	0.300	0.285	0.340	3,463,000	0.3067	-3.28%
2024-06-12	0	0.305	0.305	0.310	0.233	0.345	9,176,500	2,582,707	0.2814	0.305	0.305	0.310	0.233	0.345	9,176,500	0.2814	24.49%
2024-06-11	0	0.245	0.240	0.245	0.215	0.246	5,354,000	1,238,682	0.2314	0.245	0.240	0.245	0.215	0.246	5,354,000	0.2314	13.95%
2024-06-07	0	0.215	0.207	0.215	0.201	0.215	1,870,000	395,030	0.2112	0.215	0.207	0.215	0.201	0.215	1,870,000	0.2112	2.87%
2024-06-06	0	0.209	0.199	0.210	0.198	0.210	3,852,000	784,836	0.2037	0.209	0.199	0.210	0.198	0.210	3,852,000	0.2037	4.50%
2024-06-05	0	0.200	0.196	0.202	0.196	0.205	3,150,000	636,450	0.2020	0.200	0.196	0.202	0.196	0.205	3,150,000	0.2020	1.01%
2024-06-04	0	0.198	0.191	0.198	0.173	0.198	3,902,000	745,155	0.1910	0.198	0.191	0.198	0.173	0.198	3,902,000	0.1910	11.24%
2024-06-03	0	0.178	0.177	0.178	0.174	0.179	521,000	92,244	0.1771	0.178	0.177	0.178	0.174	0.179	521,000	0.1771	5.95%
2024-05-31	0	0.168	0.165	0.172	0.165	0.173	340,000	57,260	0.1684	0.168	0.165	0.172	0.165	0.173	340,000	0.1684	1.82%
2024-05-30	0	0.165	0.165	0.171	0.165	0.169	180,000	30,250	0.1681	0.165	0.165	0.171	0.165	0.169	180,000	0.1681	-5.71%
2024-05-29	0	0.175	0.166	0.175	0.155	0.178	1,590,000	265,200	0.1668	0.175	0.166	0.175	0.155	0.178	1,590,000	0.1668	1.74%
2024-05-28	0	0.172	0.170	0.178	0.170	0.185	2,959,000	529,223	0.1789	0.172	0.170	0.178	0.170	0.185	2,959,000	0.1789	-1.15%
2024-05-27	0	0.174	0.172	0.174	0.155	0.179	3,389,000	575,740	0.1699	0.174	0.172	0.174	0.155	0.179	3,389,000	0.1699	9.43%
2024-05-24	0	0.159	0.154	0.159	0.147	0.159	4,400,000	687,480	0.1562	0.159	0.154	0.159	0.147	0.159	4,400,000	0.1562	3.92%
2024-05-23	0	0.153	0.150	0.153	0.130	0.153	8,470,000	1,222,780	0.1444	0.153	0.150	0.153	0.130	0.153	8,470,000	0.1444	15.04%
2024-05-22	0	0.133	0.130	0.133	0.121	0.147	13,180,500	1,801,703	0.1367	0.133	0.130	0.133	0.121	0.147	13,180,500	0.1367	9.92%
2024-05-21	0	0.121	0.121	0.124	0.120	0.129	3,654,000	454,782	0.1245	0.121	0.121	0.124	0.120	0.129	3,654,000	0.1245	-3.97%
2024-05-20	0	0.126	0.125	0.128	0.124	0.128	1,679,000	210,570	0.1254	0.126	0.125	0.128	0.124	0.128	1,679,000	0.1254	1.61%
2024-05-17	0	0.124	0.122	0.124	0.119	0.125	950,000	116,520	0.1227	0.124	0.122	0.124	0.119	0.125	950,000	0.1227	3.33%
2024-05-16	0	0.120	0.120	0.122	0.120	0.132	1,050,000	130,500	0.1243	0.120	0.120	0.122	0.120	0.132	1,050,000	0.1243	-4.76%
2024-05-14	0	0.126	0.123	0.129	0.126	0.130	480,000	61,980	0.1291	0.126	0.123	0.129	0.126	0.130	480,000	0.1291	-2.33%
2024-05-13	0	0.129	0.127	0.131	0.126	0.131	155,500	20,107	0.1293	0.129	0.127	0.131	0.126	0.131	155,500	0.1293	0.00%
2024-05-10	0	0.129	0.128	0.129	0.128	0.131	20,000	2,590	0.1295	0.129	0.128	0.129	0.128	0.131	20,000	0.1295	0.00%
2024-05-09	0	0.129	0.125	0.129	0.128	0.133	820,000	106,430	0.1298	0.129	0.125	0.129	0.128	0.133	820,000	0.1298	-2.27%
2024-05-08	0	0.132	0.128	0.132	0.126	0.132	410,000	52,840	0.1289	0.132	0.128	0.132	0.126	0.132	410,000	0.1289	0.00%
2024-05-07	0	0.132	0.130	0.132	0.127	0.132	170,000	21,800	0.1282	0.132	0.130	0.132	0.127	0.132	170,000	0.1282	1.54%
2024-05-06	0	0.130	0.130	0.133	0.128	0.138	2,200,000	293,210	0.1333	0.130	0.130	0.133	0.128	0.138	2,200,000	0.1333	3.17%
2024-05-03	0	0.126	0.126	0.128	0.124	0.128	510,000	64,330	0.1261	0.126	0.126	0.128	0.124	0.128	510,000	0.1261	3.28%
2024-05-02	0	0.122	0.122	0.123	0.118	0.123	1,660,000	200,160	0.1206	0.122	0.122	0.123	0.118	0.123	1,660,000	0.1206	7.02%
2024-04-30	0	0.114	0.113	0.117	0.113	0.119	4,200,000	483,550	0.1151	0.114	0.113	0.117	0.113	0.119	4,200,000	0.1151	-3.39%
2024-04-29	0	0.118	0.117	0.118	0.116	0.120	170,000	20,020	0.1178	0.118	0.117	0.118	0.116	0.120	170,000	0.1178	0.00%
2024-04-26	0	0.118	0.118	0.122	0.114	0.124	330,000	38,950	0.1180	0.118	0.118	0.122	0.114	0.124	330,000	0.1180	0.85%
2024-04-25	0	0.117	0.117	0.119	0.114	0.123	731,000	86,485	0.1183	0.117	0.117	0.119	0.114	0.123	731,000	0.1183	-5.65%
2024-04-24	0	0.124	0.121	0.124	0.117	0.128	3,068,000	369,970	0.1206	0.124	0.121	0.124	0.117	0.128	3,068,000	0.1206	4.20%
2024-04-23	0	0.119	0.116	0.119	0.115	0.133	6,061,500	734,562	0.1212	0.119	0.116	0.119	0.115	0.133	6,061,500	0.1212	3.48%
2024-04-22	0	0.115	0.111	0.119	0.103	0.119	7,200,000	801,920	0.1114	0.115	0.111	0.119	0.103	0.119	7,200,000	0.1114	9.52%
2024-04-19	0	0.105	0.105	0.110	0.105	0.116	4,620,000	521,960	0.1130	0.105	0.105	0.110	0.105	0.116	4,620,000	0.1130	-11.76%
2024-04-18	0	0.119	0.115	0.120	0.114	0.122	4,200,000	496,240	0.1182	0.119	0.115	0.120	0.114	0.122	4,200,000	0.1182	-2.46%
2024-04-17	0	0.122	0.118	0.122	-	-	0	0	-	0.122	0.118	0.122	-	-	0	-	0.00%
2024-04-16	0	0.122	0.118	0.125	-	-	0	0	-	0.122	0.118	0.125	-	-	0	-	0.00%
2024-04-15	0	0.122	0.122	0.125	0.120	0.123	174,000	20,956	0.1204	0.122	0.122	0.125	0.120	0.123	174,000	0.1204	1.67%
2024-04-12	0	0.120	0.120	0.122	0.116	0.122	2,694,500	321,135	0.1192	0.120	0.120	0.122	0.116	0.122	2,694,500	0.1192	0.00%
2024-04-11	0	0.120	0.118	0.120	0.120	0.120	165,000	19,745	0.1197	0.120	0.118	0.120	0.120	0.120	165,000	0.1197	-0.83%
2024-04-10	0	0.121	0.118	0.121	0.120	0.122	190,000	22,820	0.1201	0.121	0.118	0.121	0.120	0.122	190,000	0.1201	2.54%
2024-04-09	0	0.118	0.113	0.118	0.112	0.127	1,823,000	219,556	0.1204	0.118	0.113	0.118	0.112	0.127	1,823,000	0.1204	-6.35%
2024-04-08	0	0.126	0.126	0.127	0.123	0.128	1,540,000	194,341	0.1262	0.126	0.126	0.127	0.123	0.128	1,540,000	0.1262	0.00%
2024-04-05	0	0.126	0.120	0.126	0.120	0.126	130,000	15,660	0.1205	0.126	0.120	0.126	0.120	0.126	130,000	0.1205	5.00%
2024-04-03	0	0.120	0.120	0.121	0.118	0.123	1,240,000	148,890	0.1201	0.120	0.120	0.121	0.118	0.123	1,240,000	0.1201	0.00%
2024-04-02	0	0.120	0.113	0.121	0.119	0.120	180,000	21,570	0.1198	0.120	0.113	0.121	0.119	0.120	180,000	0.1198	0.00%
2024-03-28	0	0.120	0.114	0.122	0.119	0.120	310,000	37,070	0.1196	0.120	0.114	0.122	0.119	0.120	310,000	0.1196	0.00%
2024-03-27	0	0.120	0.108	0.120	0.120	0.120	330,000	39,600	0.1200	0.120	0.108	0.120	0.120	0.120	330,000	0.1200	0.00%
2024-03-26	0	0.120	0.117	0.121	0.120	0.121	863,000	103,610	0.1201	0.120	0.117	0.121	0.120	0.121	863,000	0.1201	-0.83%
2024-03-25	0	0.121	0.116	0.128	0.116	0.130	640,000	80,980	0.1265	0.121	0.116	0.128	0.116	0.130	640,000	0.1265	0.83%
2024-03-22	0	0.120	0.115	0.121	0.112	0.120	2,150,000	246,440	0.1146	0.120	0.115	0.121	0.112	0.120	2,150,000	0.1146	0.00%
2024-03-21	0	0.120	0.116	0.121	0.100	0.140	12,275,000	1,497,765	0.1220	0.120	0.116	0.121	0.100	0.140	12,275,000	0.1220	20.00%
2024-03-20	0	0.100	0.093	0.103	0.092	0.100	1,250,000	117,340	0.0939	0.100	0.093	0.103	0.092	0.100	1,250,000	0.0939	8.70%
2024-03-19	0	0.092	0.088	0.093	0.087	0.093	200,000	18,240	0.0912	0.092	0.088	0.093	0.087	0.093	200,000	0.0912	-5.15%
2024-03-18	0	0.097	0.095	0.097	0.093	0.097	1,060,000	100,210	0.0945	0.097	0.095	0.097	0.093	0.097	1,060,000	0.0945	10.23%
2024-03-15	0	0.088	0.080	0.088	0.082	0.088	200,000	16,760	0.0838	0.088	0.080	0.088	0.082	0.088	200,000	0.0838	3.53%
2024-03-14	0	0.085	0.081	0.088	0.085	0.085	50,000	4,250	0.0850	0.085	0.081	0.088	0.085	0.085	50,000	0.0850	0.00%
2024-03-13	0	0.085	0.085	0.089	0.080	0.091	670,000	57,350	0.0856	0.085	0.085	0.089	0.080	0.091	670,000	0.0856	-3.41%
2024-03-12	0	0.088	0.085	0.089	0.085	0.088	480,000	41,320	0.0861	0.088	0.085	0.089	0.085	0.088	480,000	0.0861	2.33%
2024-03-11	0	0.086	0.086	0.093	0.086	0.090	110,000	9,630	0.0875	0.086	0.086	0.093	0.086	0.090	110,000	0.0875	-4.44%
2024-03-08	0	0.090	0.080	0.090	-	-	0	0	-	0.090	0.080	0.090	-	-	0	-	0.00%
2024-03-07	0	0.090	0.081	0.090	0.081	0.092	20,000	1,730	0.0865	0.090	0.081	0.090	0.081	0.092	20,000	0.0865	1.12%
2024-03-06	0	0.089	0.080	0.090	-	-	0	0	-	0.089	0.080	0.090	-	-	0	-	0.00%
2024-03-05	0	0.089	0.082	0.090	0.089	0.089	120,000	10,680	0.0890	0.089	0.082	0.090	0.089	0.089	120,000	0.0890	-4.30%
2024-03-04	0	0.093	0.085	0.093	0.090	0.093	150,000	13,710	0.0914	0.093	0.085	0.093	0.090	0.093	150,000	0.0914	3.33%
2024-03-01	0	0.090	0.084	0.093	-	-	0	0	-	0.090	0.084	0.093	-	-	0	-	0.00%
2024-02-29	0	0.090	0.080	0.091	0.089	0.093	918,500	83,680	0.0911	0.090	0.080	0.091	0.089	0.093	918,500	0.0911	15.38%
2024-02-28	0	0.078	0.078	0.092	0.076	0.094	343,000	30,567	0.0891	0.078	0.078	0.092	0.076	0.094	343,000	0.0891	-8.24%
2024-02-27	0	0.085	0.080	0.089	-	-	0	0	-	0.085	0.080	0.089	-	-	0	-	0.00%
2024-02-26	0	0.085	0.080	0.089	0.083	0.085	160,000	13,540	0.0846	0.085	0.080	0.089	0.083	0.085	160,000	0.0846	0.00%
2024-02-23	0	0.085	0.077	0.085	0.081	0.085	30,000	2,470	0.0823	0.085	0.077	0.085	0.081	0.085	30,000	0.0823	3.66%
2024-02-22	0	0.082	0.077	0.087	0.082	0.082	1,380,000	113,160	0.0820	0.082	0.077	0.087	0.082	0.082	1,380,000	0.0820	1.23%
2024-02-21	0	0.081	0.077	0.081	0.077	0.082	911,500	73,815	0.0810	0.081	0.077	0.081	0.077	0.082	911,500	0.0810	2.53%
2024-02-20	0	0.079	0.072	0.079	0.078	0.080	70,000	5,540	0.0791	0.079	0.072	0.079	0.078	0.080	70,000	0.0791	3.95%
2024-02-19	0	0.076	0.076	0.080	-	-	4,000	284	0.0710	0.076	0.076	0.080	-	-	4,000	0.0710	0.00%
2024-02-16	0	0.076	0.076	0.080	0.070	0.076	389,500	28,447	0.0730	0.076	0.076	0.080	0.070	0.076	389,500	0.0730	0.00%
2024-02-15	0	0.076	0.076	0.080	0.075	0.080	220,000	16,970	0.0771	0.076	0.076	0.080	0.075	0.080	220,000	0.0771	0.00%
2024-02-14	0	0.076	0.076	0.083	0.076	0.076	10,000	760	0.0760	0.076	0.076	0.083	0.076	0.076	10,000	0.0760	0.00%
2024-02-09	0	0.076	0.075	0.086	-	-	0	0	-	0.076	0.075	0.086	-	-	0	-	0.00%
2024-02-08	0	0.076	0.075	0.080	-	-	0	0	-	0.076	0.075	0.080	-	-	0	-	0.00%
2024-02-07	0	0.076	0.076	0.082	0.075	0.075	10,000	750	0.0750	0.076	0.076	0.082	0.075	0.075	10,000	0.0750	0.00%
2024-02-06	0	0.076	0.076	0.082	0.075	0.083	150,000	12,370	0.0825	0.076	0.076	0.082	0.075	0.083	150,000	0.0825	-1.30%
2024-02-05	0	0.077	0.069	0.083	-	-	0	0	-	0.077	0.069	0.083	-	-	0	-	0.00%
2024-02-02	0	0.077	0.068	0.080	0.077	0.081	170,000	13,450	0.0791	0.077	0.068	0.080	0.077	0.081	170,000	0.0791	-1.28%
2024-02-01	0	0.078	0.077	0.078	-	-	0	0	-	0.078	0.077	0.078	-	-	0	-	-1.27%
2024-01-31	0	0.079	0.071	0.080	0.066	0.080	250,000	18,870	0.0755	0.079	0.071	0.080	0.066	0.080	250,000	0.0755	1.28%
2024-01-30	0	0.078	0.070	0.079	-	-	0	0	-	0.078	0.070	0.079	-	-	0	-	0.00%
2024-01-29	0	0.078	0.071	0.079	0.076	0.079	150,000	11,680	0.0779	0.078	0.071	0.079	0.076	0.079	150,000	0.0779	6.85%
2024-01-26	0	0.073	0.073	0.077	0.073	0.073	10,000	730	0.0730	0.073	0.073	0.077	0.073	0.073	10,000	0.0730	-1.35%
2024-01-25	0	0.074	0.074	0.077	-	-	0	0	-	0.074	0.074	0.077	-	-	0	-	0.00%
2024-01-24	0	0.074	0.071	0.074	0.067	0.074	110,000	8,070	0.0734	0.074	0.071	0.074	0.067	0.074	110,000	0.0734	0.00%
2024-01-23	0	0.074	0.071	0.081	0.074	0.074	10,000	740	0.0740	0.074	0.071	0.081	0.074	0.074	10,000	0.0740	-7.50%
2024-01-22	0	0.080	0.074	0.080	-	-	1,000	59	0.0590	0.080	0.074	0.080	-	-	1,000	0.0590	0.00%
2024-01-19	0	0.080	0.071	0.081	0.080	0.080	10,000	800	0.0800	0.080	0.071	0.081	0.080	0.080	10,000	0.0800	-1.23%
2024-01-18	0	0.081	0.071	0.081	0.081	0.081	10,000	810	0.0810	0.081	0.071	0.081	0.081	0.081	10,000	0.0810	5.19%
2024-01-17	0	0.077	0.077	0.078	0.073	0.078	330,000	25,420	0.0770	0.077	0.077	0.078	0.073	0.078	330,000	0.0770	-2.53%
2024-01-16	0	0.079	0.079	0.080	0.079	0.080	50,500	4,016	0.0795	0.079	0.079	0.080	0.079	0.080	50,500	0.0795	1.28%
2024-01-15	0	0.078	0.079	0.081	0.075	0.078	45,000	3,385	0.0752	0.078	0.079	0.081	0.075	0.078	45,000	0.0752	-3.70%
2024-01-12	0	0.081	0.078	0.081	-	-	0	0	-	0.081	0.078	0.081	-	-	0	-	0.00%
2024-01-11	0	0.081	0.081	0.086	0.081	0.081	670,000	54,270	0.0810	0.081	0.081	0.086	0.081	0.081	670,000	0.0810	1.25%
2024-01-10	0	0.080	0.080	0.085	0.080	0.081	97,500	7,827	0.0803	0.080	0.080	0.085	0.080	0.081	97,500	0.0803	-1.23%
2024-01-09	0	0.081	0.081	0.087	0.086	0.087	250,000	21,630	0.0865	0.081	0.081	0.087	0.086	0.087	250,000	0.0865	0.00%
2024-01-08	0	0.081	0.081	0.086	0.081	0.081	30,000	2,430	0.0810	0.081	0.081	0.086	0.081	0.081	30,000	0.0810	-4.71%
2024-01-05	0	0.085	0.083	0.085	0.083	0.087	80,000	6,680	0.0835	0.085	0.083	0.085	0.083	0.087	80,000	0.0835	-3.41%
2024-01-04	0	0.088	0.083	0.088	-	-	0	0	-	0.088	0.083	0.088	-	-	0	-	0.00%
2024-01-03	0	0.088	0.083	0.088	-	-	0	0	-	0.088	0.083	0.088	-	-	0	-	0.00%
2024-01-02	0	0.088	0.083	0.088	0.083	0.090	1,090,000	97,450	0.0894	0.088	0.083	0.088	0.083	0.090	1,090,000	0.0894	6.02%
2023-12-29	0	0.083	0.080	0.084	0.083	0.085	780,000	65,580	0.0841	0.083	0.080	0.084	0.083	0.085	780,000	0.0841	3.75%
2023-12-28	0	0.080	0.080	0.081	0.080	0.083	280,000	22,920	0.0819	0.080	0.080	0.081	0.080	0.083	280,000	0.0819	3.90%
2023-12-27	0	0.077	0.071	0.077	0.071	0.080	2,410,000	183,340	0.0761	0.077	0.071	0.077	0.071	0.080	2,410,000	0.0761	-2.53%
2023-12-22	0	0.079	0.079	0.080	0.079	0.081	540,000	43,120	0.0799	0.079	0.079	0.080	0.079	0.081	540,000	0.0799	-2.47%
2023-12-21	0	0.081	0.080	0.081	0.080	0.081	90,000	7,210	0.0801	0.081	0.080	0.081	0.080	0.081	90,000	0.0801	1.25%
2023-12-20	0	0.080	0.080	0.081	0.080	0.081	714,000	57,338	0.0803	0.080	0.080	0.081	0.080	0.081	714,000	0.0803	-1.23%
2023-12-19	0	0.081	0.081	0.084	0.081	0.086	510,000	42,200	0.0827	0.081	0.081	0.084	0.081	0.086	510,000	0.0827	-4.71%
2023-12-18	0	0.085	0.081	0.087	0.081	0.085	2,090,000	169,920	0.0813	0.085	0.081	0.087	0.081	0.085	2,090,000	0.0813	4.94%
2023-12-15	0	0.081	0.081	0.083	0.081	0.084	980,000	80,120	0.0818	0.081	0.081	0.083	0.081	0.084	980,000	0.0818	-2.41%
2023-12-14	0	0.083	0.083	0.084	0.080	0.086	760,000	62,480	0.0822	0.083	0.083	0.084	0.080	0.086	760,000	0.0822	-2.35%
2023-12-13	0	0.085	0.082	0.088	0.082	0.099	960,000	85,360	0.0889	0.085	0.082	0.088	0.082	0.099	960,000	0.0889	-11.46%
2023-12-12	0	0.096	0.096	0.101	0.096	0.096	20,000	1,920	0.0960	0.096	0.096	0.101	0.096	0.096	20,000	0.0960	-1.03%
2023-12-11	0	0.097	0.097	0.102	0.096	0.097	180,000	17,450	0.0969	0.097	0.097	0.102	0.096	0.097	180,000	0.0969	-3.00%
2023-12-08	0	0.100	0.094	0.103	-	-	0	0	-	0.100	0.094	0.103	-	-	0	-	0.00%
2023-12-07	0	0.100	0.094	0.100	-	-	0	0	-	0.100	0.094	0.100	-	-	0	-	0.00%
2023-12-06	0	0.100	0.095	0.100	0.095	0.100	1,180,000	117,800	0.0998	0.100	0.095	0.100	0.095	0.100	1,180,000	0.0998	5.26%
2023-12-05	0	0.095	0.095	0.098	0.087	0.095	240,000	22,350	0.0931	0.095	0.095	0.098	0.087	0.095	240,000	0.0931	3.26%
2023-12-04	0	0.092	0.087	0.093	-	-	0	0	-	0.092	0.087	0.093	-	-	0	-	0.00%
2023-12-01	0	0.092	0.087	0.092	-	-	0	0	-	0.092	0.087	0.092	-	-	0	-	0.00%
2023-11-30	0	0.092	0.087	0.092	-	-	0	0	-	0.092	0.087	0.092	-	-	0	-	0.00%
2023-11-29	0	0.092	0.088	0.092	-	-	0	0	-	0.092	0.088	0.092	-	-	0	-	-1.08%
2023-11-28	0	0.093	0.087	0.093	0.087	0.093	390,000	34,620	0.0888	0.093	0.087	0.093	0.087	0.093	390,000	0.0888	1.09%
2023-11-27	0	0.092	0.090	0.096	-	-	0	0	-	0.092	0.090	0.096	-	-	0	-	0.00%
2023-11-24	0	0.092	0.090	0.096	0.090	0.096	630,000	58,870	0.0934	0.092	0.090	0.096	0.090	0.096	630,000	0.0934	-2.13%
2023-11-23	0	0.094	0.092	0.094	0.097	0.097	10,000	970	0.0970	0.094	0.092	0.094	0.097	0.097	10,000	0.0970	-3.09%
2023-11-22	0	0.097	0.093	0.098	0.090	0.097	200,000	18,100	0.0905	0.097	0.093	0.098	0.090	0.097	200,000	0.0905	-3.00%
2023-11-21	0	0.100	0.090	0.100	0.100	0.100	13,000	1,261	0.0970	0.100	0.090	0.100	0.100	0.100	13,000	0.0970	2.04%
2023-11-20	0	0.098	0.089	0.099	-	-	20,000	1,960	0.0980	0.098	0.089	0.099	-	-	20,000	0.0980	0.00%
2023-11-17	0	0.098	0.090	0.098	0.104	0.104	10,000	1,040	0.1040	0.098	0.090	0.098	0.104	0.104	10,000	0.1040	10.11%
2023-11-16	0	0.089	0.085	0.096	0.092	0.092	130,000	11,960	0.0920	0.089	0.085	0.096	0.092	0.092	130,000	0.0920	-3.26%
2023-11-15	0	0.092	0.092	0.097	0.090	0.091	130,000	11,680	0.0898	0.092	0.092	0.097	0.090	0.091	130,000	0.0898	-3.16%
2023-11-14	0	0.095	0.090	0.102	-	-	0	0	-	0.095	0.090	0.102	-	-	0	-	0.00%
2023-11-13	0	0.095	0.095	0.101	0.095	0.096	150,000	14,300	0.0953	0.095	0.095	0.101	0.095	0.096	150,000	0.0953	-6.86%
2023-11-10	0	0.102	0.096	0.104	-	-	0	0	-	0.102	0.096	0.104	-	-	0	-	0.00%
2023-11-09	0	0.102	0.098	0.103	0.095	0.102	160,000	15,780	0.0986	0.102	0.098	0.103	0.095	0.102	160,000	0.0986	4.08%
2023-11-08	0	0.098	0.098	0.102	0.098	0.104	128,000	13,068	0.1021	0.098	0.098	0.102	0.098	0.104	128,000	0.1021	-3.92%
2023-11-07	0	0.102	0.102	0.103	0.096	0.103	5,360,000	515,010	0.0961	0.102	0.102	0.103	0.096	0.103	5,360,000	0.0961	7.37%
2023-11-06	0	0.095	0.095	0.100	0.092	0.104	393,000	40,100	0.1020	0.095	0.095	0.100	0.092	0.104	393,000	0.1020	-4.04%
2023-11-03	0	0.099	0.095	0.099	0.094	0.101	5,500,000	521,850	0.0949	0.099	0.095	0.099	0.094	0.101	5,500,000	0.0949	10.00%
2023-11-02	0	0.090	0.090	0.094	-	-	10,000	930	0.0930	0.090	0.090	0.094	-	-	10,000	0.0930	1.12%
2023-11-01	0	0.089	0.088	0.093	0.089	0.090	1,168,500	105,095	0.0899	0.089	0.088	0.093	0.089	0.090	1,168,500	0.0899	-1.11%
2023-10-31	0	0.090	0.090	0.091	0.085	0.105	349,000	32,160	0.0921	0.090	0.090	0.091	0.085	0.105	349,000	0.0921	2.27%
2023-10-30	0	0.088	0.084	0.094	-	-	0	0	-	0.088	0.084	0.094	-	-	0	-	0.00%
2023-10-27	0	0.088	0.088	0.097	0.088	0.088	140,000	12,320	0.0880	0.088	0.088	0.097	0.088	0.088	140,000	0.0880	1.15%
2023-10-26	0	0.087	0.084	0.088	-	-	0	0	-	0.087	0.084	0.088	-	-	0	-	0.00%
2023-10-25	0	0.087	0.082	0.088	0.087	0.087	90,000	7,830	0.0870	0.087	0.082	0.088	0.087	0.087	90,000	0.0870	3.57%
2023-10-24	0	0.084	0.084	0.087	0.084	0.084	40,000	3,360	0.0840	0.084	0.084	0.087	0.084	0.084	40,000	0.0840	-3.45%
2023-10-20	0	0.087	0.085	0.088	0.085	0.096	120,000	10,520	0.0877	0.087	0.085	0.088	0.085	0.096	120,000	0.0877	4.82%
2023-10-19	0	0.083	0.083	0.085	-	-	500	39	0.0780	0.083	0.083	0.085	-	-	500	0.0780	0.00%
2023-10-18	0	0.083	0.083	0.085	0.083	0.083	40,000	3,320	0.0830	0.083	0.083	0.085	0.083	0.083	40,000	0.0830	0.00%
2023-10-17	0	0.083	0.083	0.086	-	-	0	0	-	0.083	0.083	0.086	-	-	0	-	0.00%
2023-10-16	0	0.083	0.083	0.085	0.083	0.085	240,000	19,960	0.0832	0.083	0.083	0.085	0.083	0.085	240,000	0.0832	-4.60%
2023-10-13	0	0.087	0.085	0.087	0.085	0.088	220,000	18,760	0.0853	0.087	0.085	0.087	0.085	0.088	220,000	0.0853	-1.14%
2023-10-12	0	0.088	0.088	0.090	-	-	2,000	160	0.0800	0.088	0.088	0.090	-	-	2,000	0.0800	0.00%
2023-10-11	0	0.088	0.086	0.090	0.080	0.091	4,114,000	350,098	0.0851	0.088	0.086	0.090	0.080	0.091	4,114,000	0.0851	-12.00%
2023-10-10	0	0.100	0.097	0.100	0.095	0.103	442,000	44,400	0.1005	0.100	0.097	0.100	0.095	0.103	442,000	0.1005	-2.91%
2023-10-09	0	0.103	0.088	0.103	0.104	0.104	10,000	1,040	0.1040	0.103	0.088	0.103	0.104	0.104	10,000	0.1040	6.19%
2023-10-06	0	0.097	0.097	0.100	0.093	0.109	950,000	94,307	0.0993	0.097	0.097	0.100	0.093	0.109	950,000	0.0993	10.23%
2023-10-05	0	0.088	0.088	0.097	0.085	0.088	80,000	6,950	0.0869	0.088	0.088	0.097	0.085	0.088	80,000	0.0869	3.53%
2023-10-04	0	0.085	0.085	0.097	0.083	0.083	20,000	1,660	0.0830	0.085	0.085	0.097	0.083	0.083	20,000	0.0830	-7.61%
2023-10-03	0	0.092	0.084	0.098	0.095	0.095	35,500	3,290	0.0927	0.092	0.084	0.098	0.095	0.095	35,500	0.0927	-3.16%
2023-09-29	0	0.095	0.095	0.098	-	-	0	0	-	0.095	0.095	0.098	-	-	0	-	5.56%
2023-09-28	0	0.090	0.090	0.096	0.081	0.093	1,320,000	115,210	0.0873	0.090	0.090	0.096	0.081	0.093	1,320,000	0.0873	-10.00%
2023-09-27	0	0.100	0.093	0.100	0.093	0.103	20,000	1,960	0.0980	0.100	0.093	0.100	0.093	0.103	20,000	0.0980	-4.76%
2023-09-26	0	0.105	0.090	0.105	0.105	0.105	120,000	12,600	0.1050	0.105	0.090	0.105	0.105	0.105	120,000	0.1050	0.00%
2023-09-25	0	0.105	0.087	0.105	-	-	0	0	-	0.105	0.087	0.105	-	-	0	-	0.00%
2023-09-22	0	0.105	0.087	0.105	0.105	0.105	10,000	1,050	0.1050	0.105	0.087	0.105	0.105	0.105	10,000	0.1050	2.94%
2023-09-21	0	0.102	0.087	0.104	-	-	0	0	-	0.102	0.087	0.104	-	-	0	-	0.00%
2023-09-20	0	0.102	0.098	0.104	0.102	0.102	205,000	20,860	0.1018	0.102	0.098	0.104	0.102	0.102	205,000	0.1018	0.99%
2023-09-19	0	0.101	0.099	0.101	0.099	0.101	1,620,000	163,130	0.1007	0.101	0.099	0.101	0.099	0.101	1,620,000	0.1007	1.00%
2023-09-18	0	0.100	0.094	0.100	0.100	0.101	150,000	14,830	0.0989	0.100	0.094	0.100	0.100	0.101	150,000	0.0989	2.04%
2023-09-15	0	0.098	0.098	0.101	0.098	0.098	60,000	5,880	0.0980	0.098	0.098	0.101	0.098	0.098	60,000	0.0980	0.00%
2023-09-14	0	0.098	0.094	0.098	-	-	10,000	980	0.0980	0.098	0.094	0.098	-	-	10,000	0.0980	0.00%
2023-09-13	0	0.098	0.094	0.101	0.098	0.098	121,500	11,893	0.0979	0.098	0.094	0.101	0.098	0.098	121,500	0.0979	0.00%
2023-09-12	0	0.098	0.098	0.101	0.098	0.098	130,000	12,740	0.0980	0.098	0.098	0.101	0.098	0.098	130,000	0.0980	0.00%
2023-09-11	0	0.098	0.098	0.105	0.098	0.098	20,000	1,835	0.0918	0.098	0.098	0.105	0.098	0.098	20,000	0.0918	-2.00%
2023-09-07	0	0.100	0.099	0.102	0.099	0.102	160,000	16,230	0.1014	0.100	0.099	0.102	0.099	0.102	160,000	0.1014	1.01%
2023-09-06	0	0.099	0.099	0.104	0.099	0.104	440,000	45,140	0.1026	0.099	0.099	0.104	0.099	0.104	440,000	0.1026	0.00%
2023-09-05	0	0.099	0.096	0.099	-	-	0	0	-	0.099	0.096	0.099	-	-	0	-	-1.00%
2023-09-04	0	0.100	0.098	0.100	0.095	0.100	720,000	69,460	0.0965	0.100	0.098	0.100	0.095	0.100	720,000	0.0965	6.38%
2023-08-31	0	0.094	0.086	0.095	0.094	0.094	30,000	2,820	0.0940	0.094	0.086	0.095	0.094	0.094	30,000	0.0940	-1.05%
2023-08-30	0	0.095	0.086	0.095	-	-	0	0	-	0.095	0.086	0.095	-	-	0	-	0.00%
2023-08-29	0	0.095	0.094	0.095	0.088	0.095	530,000	48,590	0.0917	0.095	0.094	0.095	0.088	0.095	530,000	0.0917	9.20%
2023-08-28	0	0.087	0.087	0.091	-	-	0	0	-	0.087	0.087	0.091	-	-	0	-	1.16%
2023-08-25	0	0.086	0.088	0.097	0.086	0.091	365,000	32,000	0.0877	0.086	0.088	0.097	0.086	0.091	365,000	0.0877	-1.15%
2023-08-24	0	0.087	0.087	0.094	0.087	0.091	725,000	64,750	0.0893	0.087	0.087	0.094	0.087	0.091	725,000	0.0893	-1.14%
2023-08-23	0	0.088	0.088	0.090	0.088	0.088	10,000	880	0.0880	0.088	0.088	0.090	0.088	0.088	10,000	0.0880	-2.22%
2023-08-22	0	0.090	0.088	0.090	0.085	0.094	1,890,000	167,980	0.0889	0.090	0.088	0.090	0.085	0.094	1,890,000	0.0889	-8.16%
2023-08-21	0	0.098	0.094	0.099	0.099	0.101	220,000	22,000	0.1000	0.098	0.094	0.099	0.099	0.101	220,000	0.1000	-2.00%
2023-08-18	0	0.100	0.095	0.101	-	-	0	0	-	0.100	0.095	0.101	-	-	0	-	0.00%
2023-08-17	0	0.100	0.098	0.100	0.099	0.101	100,000	10,080	0.1008	0.100	0.098	0.100	0.099	0.101	100,000	0.1008	3.09%
2023-08-16	0	0.097	0.097	0.101	0.097	0.097	132,500	12,837	0.0969	0.097	0.097	0.101	0.097	0.097	132,500	0.0969	-1.02%
2023-08-15	0	0.098	0.095	0.101	0.094	0.098	120,000	11,680	0.0973	0.098	0.095	0.101	0.094	0.098	120,000	0.0973	-2.97%
2023-08-14	0	0.101	0.094	0.101	-	-	0	0	-	0.101	0.094	0.101	-	-	0	-	0.00%
2023-08-11	0	0.101	0.098	0.101	0.098	0.105	361,500	37,543	0.1039	0.101	0.098	0.101	0.098	0.105	361,500	0.1039	7.45%
2023-08-10	0	0.094	0.094	0.098	0.094	0.098	100,000	9,590	0.0959	0.094	0.094	0.098	0.094	0.098	100,000	0.0959	-3.09%
2023-08-09	0	0.097	0.093	0.097	0.097	0.097	170,000	16,490	0.0970	0.097	0.093	0.097	0.097	0.097	170,000	0.0970	6.59%
2023-08-08	0	0.091	0.091	0.097	0.091	0.093	30,000	2,750	0.0917	0.091	0.091	0.097	0.091	0.093	30,000	0.0917	-5.21%
2023-08-07	0	0.096	0.094	0.098	0.094	0.100	740,000	71,290	0.0963	0.096	0.094	0.098	0.094	0.100	740,000	0.0963	-4.00%
2023-08-04	0	0.100	0.097	0.101	-	-	0	0	-	0.100	0.097	0.101	-	-	0	-	0.00%
2023-08-03	0	0.100	0.095	0.100	0.101	0.102	300,000	30,120	0.1004	0.100	0.095	0.100	0.101	0.102	300,000	0.1004	-0.99%
2023-08-02	0	0.101	0.096	0.102	0.100	0.106	330,000	33,200	0.1006	0.101	0.096	0.102	0.100	0.106	330,000	0.1006	-3.81%
2023-08-01	0	0.105	0.100	0.105	0.100	0.106	190,000	19,630	0.1033	0.105	0.100	0.105	0.100	0.106	190,000	0.1033	2.94%
2023-07-31	0	0.102	0.100	0.102	0.096	0.102	380,000	38,050	0.1001	0.102	0.100	0.102	0.096	0.102	380,000	0.1001	0.00%
2023-07-28	0	0.102	0.096	0.102	0.100	0.102	70,500	7,086	0.1005	0.102	0.096	0.102	0.100	0.102	70,500	0.1005	-0.97%
2023-07-27	0	0.103	0.097	0.104	0.100	0.105	330,000	33,530	0.1016	0.103	0.097	0.104	0.100	0.105	330,000	0.1016	-1.90%
2023-07-26	0	0.105	0.101	0.105	0.108	0.108	100,000	10,800	0.1080	0.105	0.101	0.105	0.108	0.108	100,000	0.1080	2.94%
2023-07-25	0	0.102	0.102	0.108	0.100	0.113	890,000	91,062	0.1023	0.102	0.102	0.108	0.100	0.113	890,000	0.1023	2.00%
2023-07-24	0	0.100	0.100	0.113	-	-	0	0	-	0.100	0.100	0.113	-	-	0	-	0.00%
2023-07-21	0	0.100	0.099	0.113	0.100	0.100	170,000	17,000	0.1000	0.100	0.099	0.113	0.100	0.100	170,000	0.1000	0.00%
2023-07-20	0	0.100	0.099	0.116	0.100	0.101	140,000	14,020	0.1001	0.100	0.099	0.116	0.100	0.101	140,000	0.1001	1.01%
2023-07-19	0	0.099	0.099	0.107	0.098	0.098	230,000	22,540	0.0980	0.099	0.099	0.107	0.098	0.098	230,000	0.0980	-1.00%
2023-07-18	0	0.100	0.100	0.105	0.100	0.107	275,000	28,295	0.1029	0.100	0.100	0.105	0.100	0.107	275,000	0.1029	-7.41%
2023-07-14	0	0.108	0.108	0.117	0.105	0.108	90,000	9,630	0.1070	0.108	0.108	0.117	0.105	0.108	90,000	0.1070	-8.47%
2023-07-13	0	0.118	0.102	0.120	0.118	0.118	20,000	2,360	0.1180	0.118	0.102	0.120	0.118	0.118	20,000	0.1180	0.85%
2023-07-12	0	0.117	0.101	0.117	-	-	0	0	-	0.117	0.101	0.117	-	-	0	-	0.00%
2023-07-11	0	0.117	0.102	0.117	-	-	0	0	-	0.117	0.102	0.117	-	-	0	-	0.00%
2023-07-10	0	0.117	0.101	0.117	-	-	0	0	-	0.117	0.101	0.117	-	-	0	-	0.00%
2023-07-07	0	0.117	0.102	0.117	-	-	0	0	-	0.117	0.102	0.117	-	-	0	-	0.00%
2023-07-06	0	0.117	0.115	0.117	0.111	0.118	600,000	70,260	0.1171	0.117	0.115	0.117	0.111	0.118	600,000	0.1171	5.41%
2023-07-05	0	0.111	0.096	0.111	0.111	0.111	44,000	4,836	0.1099	0.111	0.096	0.111	0.111	0.111	44,000	0.1099	0.00%
2023-07-04	0	0.111	0.111	0.122	0.111	0.111	80,000	8,880	0.1110	0.111	0.111	0.122	0.111	0.111	80,000	0.1110	0.00%
2023-07-03	0	0.111	0.108	0.123	0.103	0.111	50,000	5,310	0.1062	0.111	0.108	0.123	0.103	0.111	50,000	0.1062	0.00%
2023-06-30	0	0.111	0.110	0.111	0.104	0.111	214,500	23,100	0.1077	0.111	0.110	0.111	0.104	0.111	214,500	0.1077	1.83%
2023-06-29	0	0.109	0.105	0.109	0.105	0.109	490,000	51,850	0.1058	0.109	0.105	0.109	0.105	0.109	490,000	0.1058	9.00%
2023-06-28	0	0.100	0.100	0.107	-	-	0	0	-	0.100	0.100	0.107	-	-	0	-	0.00%
2023-06-27	0	0.100	0.096	0.102	0.097	0.102	410,000	41,250	0.1006	0.100	0.096	0.102	0.097	0.102	410,000	0.1006	5.26%
2023-06-26	0	0.095	0.094	0.099	0.095	0.113	3,668,000	373,766	0.1019	0.095	0.094	0.099	0.095	0.113	3,668,000	0.1019	-3.06%
2023-06-23	0	0.098	0.098	0.108	0.096	0.112	870,000	84,960	0.0977	0.098	0.098	0.108	0.096	0.112	870,000	0.0977	-4.85%
2023-06-21	0	0.103	0.103	0.114	0.103	0.103	160,000	16,480	0.1030	0.103	0.103	0.114	0.103	0.103	160,000	0.1030	-0.96%
2023-06-20	0	0.104	0.099	0.114	0.104	0.104	10,000	1,040	0.1040	0.104	0.099	0.114	0.104	0.104	10,000	0.1040	0.00%
2023-06-19	0	0.104	0.100	0.108	0.104	0.110	600,000	63,190	0.1053	0.104	0.100	0.108	0.104	0.110	600,000	0.1053	-4.59%
2023-06-16	0	0.109	0.106	0.110	0.109	0.114	1,120,000	124,210	0.1109	0.109	0.106	0.110	0.109	0.114	1,120,000	0.1109	-0.91%
2023-06-15	0	0.110	0.104	0.110	0.110	0.110	100,000	11,000	0.1100	0.110	0.104	0.110	0.110	0.110	100,000	0.1100	5.77%
2023-06-14	0	0.104	0.103	0.109	-	-	0	0	-	0.104	0.103	0.109	-	-	0	-	0.00%
2023-06-13	0	0.104	0.104	0.110	0.103	0.104	27,000	2,763	0.1023	0.104	0.104	0.110	0.103	0.104	27,000	0.1023	-1.89%
2023-06-12	0	0.106	0.099	0.114	0.106	0.114	1,940,000	210,320	0.1084	0.106	0.099	0.114	0.106	0.114	1,940,000	0.1084	-3.64%
2023-06-09	0	0.110	0.098	0.110	0.111	0.111	70,000	7,770	0.1110	0.110	0.098	0.110	0.111	0.111	70,000	0.1110	-0.90%
2023-06-08	0	0.111	0.099	0.111	0.111	0.111	70,000	7,770	0.1110	0.111	0.099	0.111	0.111	0.111	70,000	0.1110	3.74%
2023-06-07	0	0.107	0.107	0.112	0.107	0.114	180,000	20,160	0.1120	0.107	0.107	0.112	0.107	0.114	180,000	0.1120	-0.93%
2023-06-06	0	0.108	0.099	0.109	0.108	0.108	53,000	5,685	0.1073	0.108	0.099	0.109	0.108	0.108	53,000	0.1073	3.85%
2023-06-05	0	0.104	0.100	0.110	0.104	0.104	10,000	1,040	0.1040	0.104	0.100	0.110	0.104	0.104	10,000	0.1040	-3.70%
2023-06-02	0	0.108	0.101	0.108	0.098	0.110	1,120,000	116,620	0.1041	0.108	0.101	0.108	0.098	0.110	1,120,000	0.1041	13.68%
2023-06-01	0	0.095	0.093	0.097	0.087	0.097	780,000	75,000	0.0962	0.095	0.093	0.097	0.087	0.097	780,000	0.0962	10.47%
2023-05-31	0	0.086	0.086	0.099	0.084	0.094	278,000	24,900	0.0896	0.086	0.086	0.099	0.084	0.094	278,000	0.0896	-7.53%
2023-05-30	0	0.093	0.093	0.100	0.093	0.100	693,000	65,298	0.0942	0.093	0.093	0.100	0.093	0.100	693,000	0.0942	-1.06%
2023-05-29	0	0.094	0.094	0.100	0.094	0.100	1,460,000	143,120	0.0980	0.094	0.094	0.100	0.094	0.100	1,460,000	0.0980	1.08%
2023-05-25	0	0.093	0.093	0.097	0.093	0.097	320,000	30,510	0.0953	0.093	0.093	0.097	0.093	0.097	320,000	0.0953	-5.10%
2023-05-24	0	0.098	0.098	0.102	0.098	0.098	33,000	3,180	0.0964	0.098	0.098	0.102	0.098	0.098	33,000	0.0964	0.00%
2023-05-23	0	0.098	0.098	0.103	-	-	10,000	980	0.0980	0.098	0.098	0.103	-	-	10,000	0.0980	0.00%
2023-05-22	0	0.098	0.097	0.102	0.098	0.102	1,770,000	174,310	0.0985	0.098	0.097	0.102	0.098	0.102	1,770,000	0.0985	0.00%
2023-05-19	0	0.098	0.098	0.102	-	-	2,500	227	0.0908	0.098	0.098	0.102	-	-	2,500	0.0908	1.03%
2023-05-18	0	0.097	0.097	0.102	0.097	0.102	294,000	28,838	0.0981	0.097	0.097	0.102	0.097	0.102	294,000	0.0981	-4.90%
2023-05-17	0	0.102	0.098	0.103	0.095	0.103	180,000	17,880	0.0993	0.102	0.098	0.103	0.095	0.103	180,000	0.0993	2.00%
2023-05-16	0	0.100	0.100	0.101	0.100	0.104	390,000	39,340	0.1009	0.100	0.100	0.101	0.100	0.104	390,000	0.1009	-0.99%
2023-05-15	0	0.101	0.101	0.102	0.099	0.107	2,870,000	290,580	0.1012	0.101	0.101	0.102	0.099	0.107	2,870,000	0.1012	-12.17%
2023-05-12	0	0.115	0.107	0.120	-	-	0	0	-	0.115	0.107	0.120	-	-	0	-	0.00%
2023-05-11	0	0.115	0.107	0.116	0.102	0.117	60,000	6,520	0.1087	0.115	0.107	0.116	0.102	0.117	60,000	0.1087	3.60%
2023-05-10	0	0.111	0.102	0.112	0.113	0.113	100,000	11,300	0.1130	0.111	0.102	0.112	0.113	0.113	100,000	0.1130	-1.77%
2023-05-09	0	0.113	0.102	0.113	-	-	0	0	-	0.113	0.102	0.113	-	-	0	-	0.00%
2023-05-08	0	0.113	0.102	0.116	-	-	0	0	-	0.113	0.102	0.116	-	-	0	-	0.00%
2023-05-05	0	0.113	0.113	0.114	0.113	0.113	420,000	47,460	0.1130	0.113	0.113	0.114	0.113	0.113	420,000	0.1130	5.61%
2023-05-04	0	0.107	0.105	0.111	0.107	0.112	281,500	30,746	0.1092	0.107	0.105	0.111	0.107	0.112	281,500	0.1092	0.00%
2023-05-03	0	0.107	0.107	0.112	0.107	0.112	1,030,000	111,710	0.1085	0.107	0.107	0.112	0.107	0.112	1,030,000	0.1085	1.90%
2023-05-02	0	0.105	0.105	0.117	0.100	0.100	10,000	1,000	0.1000	0.105	0.105	0.117	0.100	0.100	10,000	0.1000	-1.87%
2023-04-28	0	0.107	0.103	0.110	0.107	0.118	1,840,000	202,370	0.1100	0.107	0.103	0.110	0.107	0.118	1,840,000	0.1100	0.00%
2023-04-27	0	0.107	0.101	0.107	0.107	0.111	950,000	102,250	0.1076	0.107	0.101	0.107	0.107	0.111	950,000	0.1076	-3.60%
2023-04-26	0	0.111	0.111	0.117	0.106	0.119	2,980,000	332,490	0.1116	0.111	0.111	0.117	0.106	0.119	2,980,000	0.1116	-11.20%
2023-04-25	0	0.125	0.115	0.125	0.125	0.125	20,000	2,500	0.1250	0.125	0.115	0.125	0.125	0.125	20,000	0.1250	0.00%
2023-04-24	0	0.125	0.121	0.130	-	-	0	0	-	0.125	0.121	0.130	-	-	0	-	0.00%
2023-04-21	0	0.125	0.121	0.130	0.125	0.130	695,000	89,285	0.1285	0.125	0.121	0.130	0.125	0.130	695,000	0.1285	-3.85%
2023-04-20	0	0.130	0.130	0.135	0.130	0.134	3,730,000	497,180	0.1333	0.130	0.130	0.135	0.130	0.134	3,730,000	0.1333	0.00%
2023-04-19	0	0.130	0.130	0.133	0.130	0.130	180,000	23,380	0.1299	0.130	0.130	0.133	0.130	0.130	180,000	0.1299	1.56%
2023-04-18	0	0.128	0.128	0.135	0.128	0.129	280,000	35,880	0.1281	0.128	0.128	0.135	0.128	0.129	280,000	0.1281	-0.78%
2023-04-17	0	0.129	0.128	0.135	0.129	0.129	450,000	57,890	0.1286	0.129	0.128	0.135	0.129	0.129	450,000	0.1286	4.03%
2023-04-14	0	0.124	0.124	0.126	0.123	0.128	1,580,000	199,090	0.1260	0.124	0.124	0.126	0.123	0.128	1,580,000	0.1260	-3.13%
2023-04-13	0	0.128	0.128	0.135	0.128	0.128	100,000	12,800	0.1280	0.128	0.128	0.135	0.128	0.128	100,000	0.1280	0.00%
2023-04-12	0	0.128	0.128	0.135	0.127	0.128	380,000	48,620	0.1279	0.128	0.128	0.135	0.127	0.128	380,000	0.1279	0.79%
2023-04-11	0	0.127	0.127	0.129	0.126	0.129	1,102,000	140,494	0.1275	0.127	0.127	0.129	0.126	0.129	1,102,000	0.1275	-0.78%
2023-04-06	0	0.128	0.128	0.132	0.128	0.135	1,773,000	228,891	0.1291	0.128	0.128	0.132	0.128	0.135	1,773,000	0.1291	4.92%
2023-04-04	0	0.122	0.122	0.132	0.120	0.123	880,000	106,610	0.1211	0.122	0.122	0.132	0.120	0.123	880,000	0.1211	0.00%
2023-04-03	0	0.122	0.122	0.130	0.122	0.126	632,500	78,490	0.1241	0.122	0.122	0.130	0.122	0.126	632,500	0.1241	-3.17%
2023-03-31	0	0.126	0.126	0.133	0.126	0.133	2,800,000	353,870	0.1264	0.126	0.126	0.133	0.126	0.133	2,800,000	0.1264	-6.67%
2023-03-30	0	0.135	0.126	0.135	0.136	0.137	80,000	10,900	0.1363	0.135	0.126	0.135	0.136	0.137	80,000	0.1363	3.85%
2023-03-29	0	0.130	0.125	0.130	0.130	0.134	1,511,500	197,077	0.1304	0.130	0.125	0.130	0.130	0.134	1,511,500	0.1304	-4.41%
2023-03-28	0	0.136	0.131	0.136	0.129	0.137	420,000	55,950	0.1332	0.136	0.131	0.136	0.129	0.137	420,000	0.1332	7.09%
2023-03-27	0	0.127	0.127	0.137	0.127	0.137	2,510,000	328,130	0.1307	0.127	0.127	0.137	0.127	0.137	2,510,000	0.1307	-3.79%
2023-03-24	0	0.132	0.129	0.132	0.127	0.133	1,250,000	159,480	0.1276	0.132	0.129	0.132	0.127	0.133	1,250,000	0.1276	-0.75%
2023-03-23	0	0.133	0.126	0.140	0.126	0.142	3,640,000	483,800	0.1329	0.133	0.126	0.140	0.126	0.142	3,640,000	0.1329	2.31%
2023-03-22	0	0.130	0.130	0.136	0.130	0.135	2,310,000	304,740	0.1319	0.130	0.130	0.136	0.130	0.135	2,310,000	0.1319	-4.41%
2023-03-21	0	0.136	0.136	0.142	0.133	0.145	5,678,000	780,700	0.1375	0.136	0.136	0.142	0.133	0.145	5,678,000	0.1375	-0.73%
2023-03-20	0	0.137	0.137	0.138	0.135	0.300	53,231,500	9,542,558	0.1793	0.137	0.137	0.138	0.135	0.300	53,231,500	0.1793	-30.10%
2023-03-17	0	0.196	0.195	0.200	0.180	0.197	1,631,500	297,249	0.1822	0.196	0.195	0.200	0.180	0.197	1,631,500	0.1822	13.95%
2023-03-16	0	0.172	0.172	0.180	0.172	0.172	440,000	75,680	0.1720	0.172	0.172	0.180	0.172	0.172	440,000	0.1720	-6.01%
2023-03-15	0	0.183	0.182	0.195	0.183	0.183	240,000	43,920	0.1830	0.183	0.182	0.195	0.183	0.183	240,000	0.1830	2.23%
2023-03-14	0	0.179	0.178	0.179	0.179	0.179	60,000	10,710	0.1785	0.179	0.178	0.179	0.179	0.179	60,000	0.1785	0.56%
2023-03-13	0	0.178	0.173	0.178	0.178	0.180	980,000	174,890	0.1785	0.178	0.173	0.178	0.178	0.180	980,000	0.1785	3.49%
2023-03-10	0	0.172	0.171	0.173	0.172	0.174	270,000	46,710	0.1730	0.172	0.171	0.173	0.172	0.174	270,000	0.1730	-0.58%
2023-03-09	0	0.173	0.173	0.185	0.172	0.173	140,000	24,210	0.1729	0.173	0.173	0.185	0.172	0.173	140,000	0.1729	-0.57%
2023-03-08	0	0.174	0.174	0.184	0.172	0.180	800,000	140,340	0.1754	0.174	0.174	0.184	0.172	0.180	800,000	0.1754	-3.33%
2023-03-07	0	0.180	0.179	0.181	0.179	0.181	227,000	40,645	0.1791	0.180	0.179	0.181	0.179	0.181	227,000	0.1791	2.86%
2023-03-06	0	0.175	0.173	0.179	0.175	0.175	20,000	3,500	0.1750	0.175	0.173	0.179	0.175	0.175	20,000	0.1750	0.00%
2023-03-03	0	0.175	0.175	0.178	0.169	0.180	3,390,000	586,957	0.1731	0.175	0.175	0.178	0.169	0.180	3,390,000	0.1731	-4.37%
2023-03-02	0	0.183	0.180	0.183	-	-	0	0	-	0.183	0.180	0.183	-	-	0	-	0.00%
2023-03-01	0	0.183	0.183	0.190	0.183	0.190	190,000	35,600	0.1874	0.183	0.183	0.190	0.183	0.190	190,000	0.1874	2.81%
2023-02-28	0	0.178	0.171	0.185	0.178	0.186	690,000	124,730	0.1808	0.178	0.171	0.185	0.178	0.186	690,000	0.1808	0.00%
2023-02-27	0	0.178	0.170	0.185	-	-	0	0	-	0.178	0.170	0.185	-	-	0	-	0.00%
2023-02-24	0	0.178	0.178	0.185	0.178	0.178	180,000	32,040	0.1780	0.178	0.178	0.185	0.178	0.178	180,000	0.1780	0.00%
2023-02-23	0	0.178	0.171	0.185	0.178	0.188	40,000	7,260	0.1815	0.178	0.171	0.185	0.178	0.188	40,000	0.1815	3.49%
2023-02-22	0	0.172	0.171	0.175	0.171	0.175	400,000	69,060	0.1727	0.172	0.171	0.175	0.171	0.175	400,000	0.1727	-4.44%
2023-02-21	0	0.180	0.176	0.180	0.180	0.180	300,000	54,000	0.1800	0.180	0.176	0.180	0.180	0.180	300,000	0.1800	0.00%
2023-02-20	0	0.180	0.175	0.188	0.180	0.190	340,000	62,180	0.1829	0.180	0.175	0.188	0.180	0.190	340,000	0.1829	0.00%
2023-02-17	0	0.180	0.176	0.189	0.180	0.190	600,000	112,040	0.1867	0.180	0.176	0.189	0.180	0.190	600,000	0.1867	0.00%
2023-02-16	0	0.180	0.178	0.188	0.180	0.190	370,000	67,880	0.1835	0.180	0.178	0.188	0.180	0.190	370,000	0.1835	0.00%
2023-02-15	0	0.180	0.178	0.190	0.177	0.180	180,000	32,160	0.1787	0.180	0.178	0.190	0.177	0.180	180,000	0.1787	-0.55%
2023-02-14	0	0.181	0.181	0.190	0.181	0.185	65,000	11,905	0.1832	0.181	0.181	0.190	0.181	0.185	65,000	0.1832	-3.21%
2023-02-13	0	0.187	0.186	0.187	0.187	0.190	195,000	36,610	0.1877	0.187	0.186	0.187	0.187	0.190	195,000	0.1877	-1.58%
2023-02-10	0	0.190	0.190	0.195	0.190	0.198	650,000	125,500	0.1931	0.190	0.190	0.195	0.190	0.198	650,000	0.1931	-2.56%
2023-02-09	0	0.195	0.186	0.196	0.190	0.195	161,500	30,732	0.1903	0.195	0.186	0.196	0.190	0.195	161,500	0.1903	3.72%
2023-02-08	0	0.188	0.188	0.190	0.184	0.189	960,000	178,330	0.1858	0.188	0.188	0.190	0.184	0.189	960,000	0.1858	0.00%
2023-02-07	0	0.188	0.188	0.198	-	-	0	0	-	0.188	0.188	0.198	-	-	0	-	0.53%
2023-02-06	0	0.187	0.187	0.201	0.186	0.194	320,000	60,820	0.1901	0.187	0.187	0.201	0.186	0.194	320,000	0.1901	-3.61%
2023-02-03	0	0.194	0.190	0.195	0.194	0.202	489,500	95,417	0.1949	0.194	0.190	0.195	0.194	0.202	489,500	0.1949	-0.51%
2023-02-02	0	0.195	0.193	0.200	0.187	0.202	1,880,000	370,740	0.1972	0.195	0.193	0.200	0.187	0.202	1,880,000	0.1972	4.28%
2023-02-01	0	0.187	0.186	0.197	0.186	0.187	110,000	20,490	0.1863	0.187	0.186	0.197	0.186	0.187	110,000	0.1863	1.08%
2023-01-31	0	0.185	0.184	0.216	0.183	0.200	160,000	30,170	0.1886	0.185	0.184	0.216	0.183	0.200	160,000	0.1886	0.00%
2023-01-30	0	0.185	0.184	0.192	0.184	0.190	200,000	37,180	0.1859	0.185	0.184	0.192	0.184	0.190	200,000	0.1859	-2.63%
2023-01-27	0	0.190	0.188	0.196	0.190	0.197	192,500	36,735	0.1908	0.190	0.188	0.196	0.190	0.197	192,500	0.1908	0.53%
2023-01-26	0	0.189	0.187	0.197	0.189	0.200	90,000	17,440	0.1938	0.189	0.187	0.197	0.189	0.200	90,000	0.1938	0.00%
2023-01-20	0	0.189	0.189	0.195	0.189	0.195	250,000	48,210	0.1928	0.189	0.189	0.195	0.189	0.195	250,000	0.1928	-3.08%
2023-01-19	0	0.195	0.195	0.200	0.188	0.200	410,000	79,330	0.1935	0.195	0.195	0.200	0.188	0.200	410,000	0.1935	2.63%
2023-01-18	0	0.190	0.190	0.204	0.186	0.196	1,004,000	194,220	0.1934	0.190	0.190	0.204	0.186	0.196	1,004,000	0.1934	1.60%
2023-01-17	0	0.187	0.187	0.195	0.186	0.196	370,000	70,220	0.1898	0.187	0.187	0.195	0.186	0.196	370,000	0.1898	0.54%
2023-01-16	0	0.186	0.186	0.196	0.184	0.196	348,770	65,350	0.1874	0.186	0.186	0.196	0.184	0.196	348,770	0.1874	0.54%
2023-01-13	0	0.185	0.185	0.193	0.184	0.197	511,000	95,026	0.1860	0.185	0.185	0.193	0.184	0.197	511,000	0.1860	-0.54%
2023-01-12	0	0.186	0.185	0.186	0.186	0.187	360,000	67,000	0.1861	0.186	0.185	0.186	0.186	0.187	360,000	0.1861	0.00%
2023-01-11	0	0.186	0.186	0.193	0.186	0.195	330,000	63,160	0.1914	0.186	0.186	0.193	0.186	0.195	330,000	0.1914	-2.11%
2023-01-10	0	0.190	0.190	0.194	0.190	0.191	190,000	36,140	0.1902	0.190	0.190	0.194	0.190	0.191	190,000	0.1902	-2.56%
2023-01-09	0	0.195	0.195	0.207	0.192	0.195	190,000	36,720	0.1933	0.195	0.195	0.207	0.192	0.195	190,000	0.1933	1.56%
2023-01-06	0	0.192	0.192	0.215	0.192	0.192	30,000	5,760	0.1920	0.192	0.192	0.215	0.192	0.192	30,000	0.1920	-4.00%
2023-01-05	0	0.200	0.196	0.200	0.200	0.210	829,500	169,731	0.2046	0.200	0.196	0.200	0.200	0.210	829,500	0.2046	-1.48%
2023-01-04	0	0.203	0.196	0.203	0.203	0.217	1,008,500	212,132	0.2103	0.203	0.196	0.203	0.203	0.217	1,008,500	0.2103	0.00%
2023-01-03	0	0.203	0.192	0.203	0.193	0.204	800,000	157,320	0.1967	0.203	0.192	0.203	0.193	0.204	800,000	0.1967	12.15%
2022-12-30	0	0.181	0.182	0.194	0.181	0.181	30,000	5,430	0.1810	0.181	0.182	0.194	0.181	0.181	30,000	0.1810	-1.63%
2022-12-29	0	0.184	0.182	0.195	0.184	0.184	10,000	1,840	0.1840	0.184	0.182	0.195	0.184	0.184	10,000	0.1840	0.00%
2022-12-28	0	0.184	0.184	0.195	0.180	0.195	900,000	170,540	0.1895	0.184	0.184	0.195	0.180	0.195	900,000	0.1895	0.55%
2022-12-23	0	0.183	0.183	0.195	0.183	0.199	1,180,000	225,770	0.1913	0.183	0.183	0.195	0.183	0.199	1,180,000	0.1913	3.39%
2022-12-22	0	0.177	0.177	0.180	0.175	0.181	550,000	97,580	0.1774	0.177	0.177	0.180	0.175	0.181	550,000	0.1774	-2.21%
2022-12-21	0	0.181	0.181	0.188	0.181	0.182	320,000	57,930	0.1810	0.181	0.181	0.188	0.181	0.182	320,000	0.1810	0.00%
2022-12-20	0	0.181	0.181	0.189	0.180	0.183	530,000	95,870	0.1809	0.181	0.181	0.189	0.180	0.183	530,000	0.1809	-1.09%
2022-12-19	0	0.183	0.183	0.189	0.183	0.190	100,000	18,580	0.1858	0.183	0.183	0.189	0.183	0.190	100,000	0.1858	-3.68%
2022-12-16	0	0.190	0.190	0.200	0.190	0.192	190,000	36,210	0.1906	0.190	0.190	0.200	0.190	0.192	190,000	0.1906	0.00%
2022-12-15	0	0.190	0.189	0.190	0.186	0.208	1,890,000	369,200	0.1953	0.190	0.189	0.190	0.186	0.208	1,890,000	0.1953	0.00%
2022-12-14	0	0.190	0.188	0.190	0.188	0.246	11,485,000	2,404,526	0.2094	0.190	0.188	0.190	0.188	0.246	11,485,000	0.2094	0.00%
2022-12-13	0	0.190	0.188	0.189	0.189	0.195	301,000	57,767	0.1919	0.190	0.188	0.189	0.189	0.195	301,000	0.1919	3.26%
2022-12-12	0	0.184	0.184	0.189	0.183	0.192	530,000	98,490	0.1858	0.184	0.184	0.189	0.183	0.192	530,000	0.1858	-0.54%
2022-12-09	0	0.185	0.186	0.190	0.184	0.210	2,460,000	491,170	0.1997	0.185	0.186	0.190	0.184	0.210	2,460,000	0.1997	0.54%
2022-12-08	0	0.184	0.184	0.190	0.183	0.193	489,000	91,657	0.1874	0.184	0.184	0.190	0.183	0.193	489,000	0.1874	0.55%
2022-12-07	0	0.183	0.182	0.183	0.183	0.192	735,000	136,845	0.1862	0.183	0.182	0.183	0.183	0.192	735,000	0.1862	0.55%
2022-12-06	0	0.182	0.182	0.190	0.182	0.186	560,000	102,660	0.1833	0.182	0.182	0.190	0.182	0.186	560,000	0.1833	-2.67%
2022-12-05	0	0.187	0.181	0.187	0.181	0.190	260,000	47,900	0.1842	0.187	0.181	0.187	0.181	0.190	260,000	0.1842	-1.58%
2022-12-02	0	0.190	0.183	0.190	0.181	0.190	290,000	53,540	0.1846	0.190	0.183	0.190	0.181	0.190	290,000	0.1846	1.60%
2022-12-01	0	0.187	0.186	0.187	0.187	0.200	3,921,500	755,895	0.1928	0.187	0.186	0.187	0.187	0.200	3,921,500	0.1928	0.00%
2022-11-30	0	0.187	0.182	0.187	0.187	0.207	3,180,000	607,810	0.1911	0.187	0.182	0.187	0.187	0.207	3,180,000	0.1911	-5.56%
2022-11-29	0	0.198	0.197	0.200	0.198	0.207	240,000	48,630	0.2026	0.198	0.197	0.200	0.198	0.207	240,000	0.2026	1.54%
2022-11-28	0	0.195	0.191	0.195	0.190	0.202	30,000	5,910	0.1970	0.195	0.191	0.195	0.190	0.202	30,000	0.1970	-1.52%
2022-11-25	0	0.198	0.182	0.198	-	-	0	0	-	0.198	0.182	0.198	-	-	0	-	-1.00%
2022-11-24	0	0.200	0.190	0.194	0.188	0.201	1,105,500	212,085	0.1918	0.200	0.190	0.194	0.188	0.201	1,105,500	0.1918	0.00%
2022-11-23	0	0.200	0.193	0.200	0.192	0.209	290,000	57,090	0.1969	0.200	0.193	0.200	0.192	0.209	290,000	0.1969	1.01%
2022-11-22	0	0.198	0.195	0.198	0.198	0.205	453,000	90,591	0.2000	0.198	0.195	0.198	0.198	0.205	453,000	0.2000	-5.71%
2022-11-21	0	0.210	0.195	0.210	0.195	0.210	100,000	20,400	0.2040	0.210	0.195	0.210	0.195	0.210	100,000	0.2040	0.48%
2022-11-18	0	0.209	0.200	0.210	0.205	0.235	930,000	195,040	0.2097	0.209	0.200	0.210	0.205	0.235	930,000	0.2097	-8.33%
2022-11-17	0	0.228	0.210	0.217	0.216	0.229	610,000	132,890	0.2179	0.228	0.210	0.217	0.216	0.229	610,000	0.2179	8.57%
2022-11-16	0	0.210	0.210	0.214	0.210	0.230	368,000	79,970	0.2173	0.210	0.210	0.214	0.210	0.230	368,000	0.2173	0.00%
2022-11-15	0	0.210	0.204	0.210	0.200	0.214	610,000	125,110	0.2051	0.210	0.204	0.210	0.200	0.214	610,000	0.2051	1.94%
2022-11-14	0	0.206	0.198	0.206	0.197	0.217	4,487,000	917,040	0.2044	0.206	0.198	0.206	0.197	0.217	4,487,000	0.2044	1.48%
2022-11-11	0	0.203	0.192	0.196	0.195	0.215	953,000	189,639	0.1990	0.203	0.192	0.196	0.195	0.215	953,000	0.1990	1.50%
2022-11-10	0	0.200	0.182	0.195	0.181	0.203	418,500	77,727	0.1857	0.200	0.182	0.195	0.181	0.203	418,500	0.1857	-2.44%
2022-11-09	0	0.205	0.188	0.205	0.205	0.207	30,000	6,170	0.2057	0.205	0.188	0.205	0.205	0.207	30,000	0.2057	3.54%
2022-11-08	0	0.198	0.186	0.199	0.192	0.205	850,000	168,110	0.1978	0.198	0.186	0.199	0.192	0.205	850,000	0.1978	0.00%
2022-11-07	0	0.198	0.193	0.198	0.198	0.209	964,000	195,372	0.2027	0.198	0.193	0.198	0.198	0.209	964,000	0.2027	2.06%
2022-11-04	0	0.194	0.188	0.190	0.190	0.202	1,103,000	217,136	0.1969	0.194	0.188	0.190	0.190	0.202	1,103,000	0.1969	-2.02%
2022-11-03	0	0.198	0.162	0.198	-	-	8,000	1,280	0.1600	0.198	0.162	0.198	-	-	8,000	0.1600	0.00%
2022-11-02	0	0.198	0.170	0.198	-	-	0	0	-	0.198	0.170	0.198	-	-	0	-	0.00%
2022-11-01	0	0.198	0.178	0.199	0.162	0.200	292,500	50,275	0.1719	0.198	0.178	0.199	0.162	0.200	292,500	0.1719	0.00%
2022-10-31	0	0.198	0.160	0.198	0.180	0.198	380,000	68,680	0.1807	0.198	0.160	0.198	0.180	0.198	380,000	0.1807	3.12%
2022-10-28	0	0.192	0.160	0.196	0.192	0.198	451,000	87,644	0.1943	0.192	0.160	0.196	0.192	0.198	451,000	0.1943	3.78%
2022-10-27	0	0.185	0.158	0.198	0.185	0.198	124,000	23,617	0.1905	0.185	0.158	0.198	0.185	0.198	124,000	0.1905	-7.50%
2022-10-26	0	0.200	0.186	0.205	0.200	0.209	177,500	35,500	0.2000	0.200	0.186	0.205	0.200	0.209	177,500	0.2000	4.17%
2022-10-25	0	0.192	0.172	0.192	0.172	0.193	268,500	47,162	0.1756	0.192	0.172	0.192	0.172	0.193	268,500	0.1756	4.35%
2022-10-24	0	0.184	0.168	0.178	0.173	0.200	578,500	104,700	0.1810	0.184	0.168	0.178	0.173	0.200	578,500	0.1810	-4.66%
2022-10-21	0	0.193	0.190	0.203	0.193	0.203	13,500	2,722	0.2016	0.193	0.190	0.203	0.193	0.203	13,500	0.2016	-4.46%
2022-10-20	0	0.202	0.180	0.195	0.182	0.205	215,500	42,484	0.1971	0.202	0.180	0.195	0.182	0.205	215,500	0.1971	-1.46%
2022-10-19	0	0.205	0.195	0.198	0.195	0.208	83,000	16,783	0.2022	0.205	0.195	0.198	0.195	0.208	83,000	0.2022	3.54%
2022-10-18	0	0.198	0.198	0.203	0.198	0.206	156,500	31,626	0.2021	0.198	0.198	0.203	0.198	0.206	156,500	0.2021	-1.00%
2022-10-17	0	0.200	0.183	0.194	0.190	0.206	85,500	16,955	0.1983	0.200	0.183	0.194	0.190	0.206	85,500	0.1983	0.50%
2022-10-14	0	0.199	0.183	0.199	0.182	0.209	852,000	167,418	0.1965	0.199	0.183	0.199	0.182	0.209	852,000	0.1965	-4.33%
2022-10-13	0	0.208	0.195	0.208	0.195	0.208	48,000	9,594	0.1999	0.208	0.195	0.208	0.195	0.208	48,000	0.1999	2.46%
2022-10-12	0	0.203	0.196	0.198	0.198	0.214	260,500	53,089	0.2038	0.203	0.196	0.198	0.198	0.214	260,500	0.2038	-3.33%
2022-10-11	0	0.210	0.201	0.210	0.213	0.216	5,000	1,070	0.2140	0.210	0.201	0.210	0.213	0.216	5,000	0.2140	1.94%
2022-10-10	0	0.206	0.201	0.206	0.206	0.216	21,500	4,437	0.2064	0.206	0.201	0.206	0.206	0.216	21,500	0.2064	-2.83%
2022-10-07	0	0.212	0.201	0.212	0.201	0.217	37,500	8,005	0.2135	0.212	0.201	0.212	0.201	0.217	37,500	0.2135	-1.40%
2022-10-06	0	0.215	0.201	0.215	0.217	0.218	3,000	651	0.2170	0.215	0.201	0.215	0.217	0.218	3,000	0.2170	2.38%
2022-10-05	0	0.210	0.205	0.210	0.210	0.222	188,500	40,223	0.2134	0.210	0.205	0.210	0.210	0.222	188,500	0.2134	-1.87%
2022-10-03	0	0.214	0.200	0.214	-	-	0	0	-	0.214	0.200	0.214	-	-	0	-	0.00%
2022-09-30	0	0.214	0.197	0.215	0.197	0.223	35,500	7,509	0.2115	0.214	0.197	0.215	0.197	0.223	35,500	0.2115	0.94%
2022-09-29	0	0.212	0.198	0.212	0.195	0.235	80,500	17,089	0.2123	0.212	0.198	0.212	0.195	0.235	80,500	0.2123	-4.50%
2022-09-28	0	0.222	0.188	0.222	0.201	0.234	150,000	32,998	0.2200	0.222	0.188	0.222	0.201	0.234	150,000	0.2200	-3.06%
2022-09-27	0	0.229	0.215	0.229	0.225	0.229	116,500	26,286	0.2256	0.229	0.215	0.229	0.225	0.229	116,500	0.2256	-1.72%
2022-09-26	0	0.233	0.215	0.234	0.230	0.234	5,000	1,164	0.2328	0.233	0.215	0.234	0.230	0.234	5,000	0.2328	1.30%
2022-09-23	0	0.230	0.216	0.230	0.234	0.234	500	117	0.2340	0.230	0.216	0.230	0.234	0.234	500	0.2340	5.50%
2022-09-22	0	0.218	0.218	0.232	0.210	0.238	142,000	31,182	0.2196	0.218	0.218	0.232	0.210	0.238	142,000	0.2196	-5.63%
2022-09-21	0	0.231	0.213	0.234	0.231	0.231	5,500	1,270	0.2309	0.231	0.213	0.234	0.231	0.231	5,500	0.2309	-2.12%
2022-09-20	0	0.236	0.221	0.236	0.220	0.239	36,000	8,491	0.2359	0.236	0.221	0.236	0.220	0.239	36,000	0.2359	0.43%
2022-09-19	0	0.235	0.211	0.235	0.228	0.235	11,000	2,546	0.2315	0.235	0.211	0.235	0.228	0.235	11,000	0.2315	-0.84%
2022-09-16	0	0.237	0.220	0.240	0.211	0.245	11,500	2,469	0.2147	0.237	0.220	0.240	0.211	0.245	11,500	0.2147	0.00%
2022-09-15	0	0.237	0.215	0.238	0.237	0.238	10,500	2,489	0.2370	0.237	0.215	0.238	0.237	0.238	10,500	0.2370	0.42%
2022-09-14	0	0.236	0.216	0.237	0.219	0.237	264,000	58,211	0.2205	0.236	0.216	0.237	0.219	0.237	264,000	0.2205	-1.67%
2022-09-13	0	0.240	0.225	0.232	0.225	0.248	59,500	13,403	0.2253	0.240	0.225	0.232	0.225	0.248	59,500	0.2253	6.67%
2022-09-09	0	0.225	0.224	0.240	0.224	0.255	158,000	36,284	0.2296	0.225	0.224	0.240	0.224	0.255	158,000	0.2296	-5.46%
2022-09-08	0	0.238	0.227	0.240	0.227	0.255	65,500	15,101	0.2305	0.238	0.227	0.240	0.227	0.255	65,500	0.2305	-2.46%
2022-09-07	0	0.244	0.229	0.236	0.229	0.244	103,500	23,734	0.2293	0.244	0.229	0.236	0.229	0.244	103,500	0.2293	-0.41%
2022-09-06	0	0.245	0.227	0.237	0.222	0.260	172,000	40,105	0.2332	0.245	0.227	0.237	0.222	0.260	172,000	0.2332	0.41%
2022-09-05	0	0.244	0.223	0.244	0.210	0.255	372,500	83,826	0.2250	0.244	0.223	0.244	0.210	0.255	372,500	0.2250	-0.41%
2022-09-02	0	0.245	0.233	0.245	0.232	0.250	486,500	116,647	0.2398	0.245	0.233	0.245	0.232	0.250	486,500	0.2398	2.94%
2022-09-01	0	0.238	0.233	0.238	0.238	0.275	1,062,000	257,857	0.2428	0.238	0.233	0.238	0.238	0.275	1,062,000	0.2428	2.15%
2022-08-31	0	0.233	0.230	0.233	0.224	0.243	1,294,000	304,465	0.2353	0.233	0.230	0.233	0.224	0.243	1,294,000	0.2353	6.88%
2022-08-30	0	0.218	0.218	0.229	0.218	0.244	59,000	13,252	0.2246	0.218	0.218	0.229	0.218	0.244	59,000	0.2246	-0.91%
2022-08-29	0	0.220	0.217	0.220	0.220	0.236	2,127,000	487,640	0.2293	0.220	0.217	0.220	0.220	0.236	2,127,000	0.2293	-4.35%
2022-08-26	0	0.230	0.225	0.231	0.225	0.236	11,000	2,483	0.2257	0.230	0.225	0.231	0.225	0.236	11,000	0.2257	3.60%
2022-08-25	0	0.222	0.220	0.222	0.222	0.244	1,131,500	258,491	0.2284	0.222	0.220	0.222	0.222	0.244	1,131,500	0.2284	0.00%
2022-08-24	0	0.222	0.213	0.222	0.219	0.227	161,000	35,434	0.2201	0.222	0.213	0.222	0.219	0.227	161,000	0.2201	0.00%
2022-08-23	0	0.222	0.212	0.222	0.211	0.226	182,000	39,764	0.2185	0.222	0.212	0.222	0.211	0.226	182,000	0.2185	5.21%
2022-08-22	0	0.211	0.211	0.214	0.210	0.233	1,352,500	291,324	0.2154	0.211	0.211	0.214	0.210	0.233	1,352,500	0.2154	-7.46%
2022-08-19	0	0.228	0.218	0.228	0.215	0.230	1,369,500	303,566	0.2217	0.228	0.218	0.228	0.215	0.230	1,369,500	0.2217	3.17%
2022-08-18	0	0.221	0.220	0.221	0.220	0.231	461,000	102,891	0.2232	0.221	0.220	0.221	0.220	0.231	461,000	0.2232	-4.74%
2022-08-17	0	0.232	0.221	0.233	0.222	0.238	57,500	13,256	0.2305	0.232	0.221	0.233	0.222	0.238	57,500	0.2305	-3.33%
2022-08-16	0	0.240	0.225	0.240	0.241	0.241	60,000	14,460	0.2410	0.240	0.225	0.240	0.241	0.241	60,000	0.2410	-1.64%
2022-08-15	0	0.244	0.222	0.244	0.220	0.247	393,500	92,848	0.2360	0.244	0.222	0.244	0.220	0.247	393,500	0.2360	2.09%
2022-08-12	0	0.239	0.225	0.239	0.238	0.239	24,500	5,851	0.2388	0.239	0.225	0.239	0.238	0.239	24,500	0.2388	0.00%
2022-08-11	0	0.239	0.217	0.239	0.216	0.239	1,610,000	366,077	0.2274	0.239	0.217	0.239	0.216	0.239	1,610,000	0.2274	4.37%
2022-08-10	0	0.229	0.220	0.229	0.213	0.229	275,000	60,337	0.2194	0.229	0.220	0.229	0.213	0.229	275,000	0.2194	-1.72%
2022-08-09	0	0.233	0.228	0.233	0.225	0.235	7,000	1,634	0.2334	0.233	0.228	0.233	0.225	0.235	7,000	0.2334	-0.85%
2022-08-08	0	0.235	0.220	0.235	0.234	0.239	93,000	21,771	0.2341	0.235	0.220	0.235	0.234	0.239	93,000	0.2341	5.86%
2022-08-05	0	0.222	0.221	0.222	0.222	0.239	232,500	52,527	0.2259	0.222	0.221	0.222	0.222	0.239	232,500	0.2259	-7.50%
2022-08-04	0	0.240	0.227	0.232	0.222	0.241	288,420	65,285	0.2264	0.240	0.227	0.232	0.222	0.241	288,420	0.2264	-0.41%
2022-08-03	0	0.241	0.225	0.241	0.242	0.243	1,500	363	0.2420	0.241	0.225	0.241	0.242	0.243	1,500	0.2420	0.84%
2022-08-02	0	0.239	0.239	0.242	0.224	0.250	990,000	235,143	0.2375	0.239	0.239	0.242	0.224	0.250	990,000	0.2375	-2.85%
2022-08-01	0	0.246	0.231	0.246	0.230	0.248	347,500	81,827	0.2355	0.246	0.231	0.246	0.230	0.248	347,500	0.2355	0.41%
2022-07-29	0	0.245	0.230	0.237	0.230	0.245	998,500	235,858	0.2362	0.245	0.230	0.237	0.230	0.245	998,500	0.2362	6.99%
2022-07-28	0	0.229	0.224	0.236	0.229	0.250	483,000	111,324	0.2305	0.229	0.224	0.236	0.229	0.250	483,000	0.2305	-6.15%
2022-07-27	0	0.244	0.236	0.245	0.235	0.260	4,000	959	0.2398	0.244	0.236	0.245	0.235	0.260	4,000	0.2398	2.09%
2022-07-26	0	0.239	0.235	0.239	0.235	0.248	700,500	169,407	0.2418	0.239	0.235	0.239	0.235	0.248	700,500	0.2418	-4.02%
2022-07-25	0	0.249	0.235	0.249	0.249	0.260	1,000	254	0.2540	0.249	0.235	0.249	0.249	0.260	1,000	0.2540	1.63%
2022-07-22	0	0.245	0.235	0.245	0.240	0.255	96,500	23,475	0.2433	0.245	0.235	0.245	0.240	0.255	96,500	0.2433	-1.61%
2022-07-21	0	0.249	0.243	0.249	0.241	0.260	113,500	27,917	0.2460	0.249	0.243	0.249	0.241	0.260	113,500	0.2460	1.63%
2022-07-20	0	0.245	0.240	0.250	0.236	0.255	17,500	4,204	0.2402	0.245	0.240	0.250	0.236	0.255	17,500	0.2402	-1.21%
2022-07-19	0	0.248	0.235	0.240	0.240	0.250	849,000	209,432	0.2467	0.248	0.235	0.240	0.240	0.250	849,000	0.2467	1.64%
2022-07-18	0	0.244	0.241	0.243	0.240	0.255	209,000	50,721	0.2427	0.244	0.241	0.243	0.240	0.255	209,000	0.2427	-1.61%
2022-07-15	0	0.248	0.231	0.248	0.227	0.250	260,500	61,325	0.2354	0.248	0.231	0.248	0.227	0.250	260,500	0.2354	2.90%
2022-07-14	0	0.241	0.241	0.243	0.241	0.255	81,004	19,875	0.2454	0.241	0.241	0.243	0.241	0.255	81,004	0.2454	-3.60%
2022-07-13	0	0.250	0.241	0.250	0.240	0.255	862,500	209,016	0.2423	0.250	0.241	0.250	0.240	0.255	862,500	0.2423	0.00%
2022-07-12	0	0.250	0.246	0.250	0.250	0.260	789,500	198,900	0.2519	0.250	0.246	0.250	0.250	0.260	789,500	0.2519	-3.85%
2022-07-11	0	0.260	0.255	0.260	0.255	0.275	1,817,500	480,900	0.2646	0.260	0.255	0.260	0.255	0.275	1,817,500	0.2646	0.00%
2022-07-08	0	0.260	0.255	0.270	0.255	0.270	481,000	126,252	0.2625	0.260	0.255	0.270	0.255	0.270	481,000	0.2625	-1.89%
2022-07-07	0	0.265	0.260	0.265	0.255	0.270	953,500	250,172	0.2624	0.265	0.260	0.265	0.255	0.270	953,500	0.2624	0.00%
2022-07-06	0	0.265	0.260	0.265	0.260	0.275	417,000	109,050	0.2615	0.265	0.260	0.265	0.260	0.275	417,000	0.2615	-3.64%
2022-07-05	0	0.275	0.260	0.265	0.260	0.275	334,500	89,135	0.2665	0.275	0.260	0.265	0.260	0.275	334,500	0.2665	3.77%
2022-07-04	0	0.265	0.260	0.265	0.255	0.270	635,000	166,155	0.2617	0.265	0.260	0.265	0.255	0.270	635,000	0.2617	-1.85%
2022-06-30	0	0.270	0.265	0.270	0.265	0.290	1,086,000	296,365	0.2729	0.270	0.265	0.270	0.265	0.290	1,086,000	0.2729	-5.26%
2022-06-29	0	0.285	0.280	0.285	0.275	0.295	217,500	61,155	0.2812	0.285	0.280	0.285	0.275	0.295	217,500	0.2812	-1.72%
2022-06-28	0	0.290	0.275	0.290	0.275	0.290	2,331,500	652,037	0.2797	0.290	0.275	0.290	0.275	0.290	2,331,500	0.2797	3.57%
2022-06-27	0	0.280	0.275	0.280	0.275	0.290	1,311,500	364,695	0.2781	0.280	0.275	0.280	0.275	0.290	1,311,500	0.2781	0.00%
2022-06-24	0	0.280	0.275	0.280	0.275	0.300	5,561,500	1,594,372	0.2867	0.280	0.275	0.280	0.275	0.300	5,561,500	0.2867	-1.75%
2022-06-23	0	0.285	0.280	0.285	0.275	0.295	2,281,500	637,325	0.2793	0.285	0.280	0.285	0.275	0.295	2,281,500	0.2793	0.00%
2022-06-22	0	0.285	0.265	0.285	0.270	0.300	5,651,500	1,594,710	0.2822	0.285	0.265	0.285	0.270	0.300	5,651,500	0.2822	1.79%
2022-06-21	0	0.280	0.275	0.280	0.270	0.285	601,000	167,387	0.2785	0.280	0.275	0.280	0.270	0.285	601,000	0.2785	0.00%
2022-06-20	0	0.280	0.270	0.280	0.265	0.285	1,655,500	459,402	0.2775	0.280	0.270	0.280	0.265	0.285	1,655,500	0.2775	1.82%
2022-06-17	0	0.275	0.265	0.275	0.260	0.295	3,079,500	836,330	0.2716	0.275	0.265	0.275	0.260	0.295	3,079,500	0.2716	-1.79%
2022-06-16	0	0.280	0.275	0.280	0.275	0.305	5,083,500	1,456,540	0.2865	0.280	0.275	0.280	0.275	0.305	5,083,500	0.2865	0.00%
2022-06-15	0	0.280	0.280	0.285	0.255	0.305	12,126,000	3,417,462	0.2818	0.280	0.280	0.285	0.255	0.305	12,126,000	0.2818	9.80%
2022-06-14	0	0.255	0.255	0.260	0.255	0.270	1,212,000	313,450	0.2586	0.255	0.255	0.260	0.255	0.270	1,212,000	0.2586	-3.77%
2022-06-13	0	0.265	0.265	0.270	0.250	0.275	1,513,500	392,930	0.2596	0.265	0.265	0.270	0.250	0.275	1,513,500	0.2596	-3.64%
2022-06-10	0	0.275	0.265	0.275	0.265	0.280	1,851,500	498,730	0.2694	0.275	0.265	0.275	0.265	0.280	1,851,500	0.2694	1.85%
2022-06-09	0	0.270	0.270	0.275	0.265	0.290	4,128,500	1,144,667	0.2773	0.270	0.270	0.275	0.265	0.290	4,128,500	0.2773	3.85%
2022-06-08	0	0.260	0.260	0.270	0.260	0.295	4,580,500	1,251,365	0.2732	0.260	0.260	0.270	0.260	0.295	4,580,500	0.2732	-1.89%
2022-06-07	0	0.265	0.260	0.265	0.250	0.280	3,996,000	1,060,475	0.2654	0.265	0.260	0.265	0.250	0.280	3,996,000	0.2654	1.92%
2022-06-06	0	0.260	0.260	0.265	0.260	0.350	25,571,000	7,608,762	0.2976	0.260	0.260	0.265	0.260	0.350	25,571,000	0.2976	-11.86%
2022-06-02	0	0.295	0.285	0.295	0.270	0.305	4,577,000	1,278,885	0.2794	0.295	0.285	0.295	0.270	0.305	4,577,000	0.2794	-1.67%
2022-06-01	0	0.300	0.290	0.300	0.280	0.305	2,701,000	778,792	0.2883	0.300	0.290	0.300	0.280	0.305	2,701,000	0.2883	1.69%
2022-05-31	0	0.295	0.290	0.295	0.280	0.340	10,467,500	3,255,170	0.3110	0.295	0.290	0.295	0.280	0.340	10,467,500	0.3110	-6.35%
2022-05-30	0	0.315	0.305	0.315	0.295	0.370	23,420,500	7,283,422	0.3110	0.315	0.305	0.315	0.295	0.370	23,420,500	0.3110	-17.11%
2022-05-27	0	0.380	0.375	0.380	0.243	0.450	42,789,000	15,043,990	0.3516	0.380	0.375	0.380	0.243	0.450	42,789,000	0.3516	61.70%
2022-05-26	0	0.235	0.230	0.244	0.220	0.240	949,000	219,279	0.2311	0.235	0.230	0.244	0.220	0.240	949,000	0.2311	6.33%
2022-05-25	0	0.221	0.221	0.228	0.218	0.240	2,909,000	658,293	0.2263	0.221	0.221	0.228	0.218	0.240	2,909,000	0.2263	-9.80%
2022-05-24	0	0.245	0.227	0.245	0.232	0.248	295,500	71,500	0.2420	0.245	0.227	0.245	0.232	0.248	295,500	0.2420	-2.00%
2022-05-23	0	0.250	0.238	0.250	0.236	0.250	152,000	36,760	0.2418	0.250	0.238	0.250	0.236	0.250	152,000	0.2418	0.40%
2022-05-20	0	0.249	0.245	0.249	0.235	0.260	899,500	226,501	0.2518	0.249	0.245	0.249	0.235	0.260	899,500	0.2518	4.18%
2022-05-19	0	0.239	0.221	0.239	0.220	0.239	7,500	1,700	0.2267	0.239	0.221	0.239	0.220	0.239	7,500	0.2267	4.37%
2022-05-18	0	0.229	0.229	0.241	0.222	0.230	558,500	127,265	0.2279	0.229	0.229	0.241	0.222	0.230	558,500	0.2279	-0.43%
2022-05-17	0	0.230	0.230	0.244	0.230	0.240	189,500	44,142	0.2329	0.230	0.230	0.244	0.230	0.240	189,500	0.2329	-8.00%
2022-05-16	0	0.250	0.229	0.250	0.229	0.250	747,000	178,373	0.2388	0.250	0.229	0.250	0.229	0.250	747,000	0.2388	4.17%
2022-05-13	0	0.240	0.240	0.249	0.230	0.260	527,500	126,515	0.2398	0.240	0.240	0.249	0.230	0.260	527,500	0.2398	0.00%
2022-05-12	0	0.240	0.240	0.250	0.230	0.237	213,500	49,477	0.2317	0.240	0.240	0.250	0.230	0.237	213,500	0.2317	1.27%
2022-05-11	0	0.237	0.237	0.250	0.237	0.265	627,500	151,691	0.2417	0.237	0.237	0.250	0.237	0.265	627,500	0.2417	0.42%
2022-05-10	0	0.236	0.236	0.242	0.235	0.249	1,461,500	353,558	0.2419	0.236	0.236	0.242	0.235	0.249	1,461,500	0.2419	-7.45%
2022-05-06	0	0.255	0.250	0.255	0.249	0.300	2,723,500	707,300	0.2597	0.255	0.250	0.255	0.249	0.300	2,723,500	0.2597	-12.07%
2022-05-05	0	0.290	0.290	0.300	0.290	0.330	597,500	180,767	0.3025	0.290	0.290	0.300	0.290	0.330	597,500	0.3025	1.75%
2022-05-04	0	0.285	0.280	0.285	0.285	0.310	607,500	180,685	0.2974	0.285	0.280	0.285	0.285	0.310	607,500	0.2974	-8.06%
2022-05-03	0	0.310	0.295	0.305	0.290	0.310	1,424,000	428,742	0.3011	0.310	0.295	0.305	0.290	0.310	1,424,000	0.3011	5.08%
2022-04-29	0	0.295	0.290	0.300	0.290	0.300	888,000	262,725	0.2959	0.295	0.290	0.300	0.290	0.300	888,000	0.2959	3.51%
2022-04-28	0	0.285	0.280	0.290	0.280	0.295	184,000	52,895	0.2875	0.285	0.280	0.290	0.280	0.295	184,000	0.2875	-1.72%
2022-04-27	0	0.290	0.280	0.295	0.290	0.300	16,500	4,840	0.2933	0.290	0.280	0.295	0.290	0.300	16,500	0.2933	0.00%
2022-04-26	0	0.290	0.295	0.300	0.290	0.300	64,000	18,700	0.2922	0.290	0.295	0.300	0.290	0.300	64,000	0.2922	0.00%
2022-04-25	0	0.290	0.275	0.290	0.275	0.300	101,000	29,737	0.2944	0.290	0.275	0.290	0.275	0.300	101,000	0.2944	0.00%
2022-04-22	0	0.290	0.290	0.305	0.290	0.310	1,478,000	451,610	0.3056	0.290	0.290	0.305	0.290	0.310	1,478,000	0.3056	-1.69%
2022-04-21	0	0.295	0.285	0.300	0.270	0.340	915,500	273,382	0.2986	0.295	0.285	0.300	0.270	0.340	915,500	0.2986	-13.24%
2022-04-20	0	0.340	0.320	0.340	0.320	0.340	27,500	9,070	0.3298	0.340	0.320	0.340	0.320	0.340	27,500	0.3298	0.00%
2022-04-19	0	0.340	0.330	0.350	0.330	0.345	55,000	18,730	0.3405	0.340	0.330	0.350	0.330	0.345	55,000	0.3405	-1.45%
2022-04-14	0	0.345	0.340	0.350	0.340	0.350	121,500	41,722	0.3434	0.345	0.340	0.350	0.340	0.350	121,500	0.3434	-1.43%
2022-04-13	0	0.350	0.340	0.355	0.350	0.370	19,000	6,770	0.3563	0.350	0.340	0.355	0.350	0.370	19,000	0.3563	2.94%
2022-04-12	0	0.340	0.340	0.365	0.335	0.370	77,500	27,405	0.3536	0.340	0.340	0.365	0.335	0.370	77,500	0.3536	-6.85%
2022-04-11	0	0.365	0.360	0.365	0.345	0.370	87,000	30,455	0.3501	0.365	0.360	0.365	0.345	0.370	87,000	0.3501	0.00%
2022-04-08	0	0.365	0.360	0.370	0.350	0.380	77,500	27,587	0.3560	0.365	0.360	0.370	0.350	0.380	77,500	0.3560	0.00%
2022-04-07	0	0.365	0.360	0.365	0.360	0.385	101,000	37,737	0.3736	0.365	0.360	0.365	0.360	0.385	101,000	0.3736	-1.35%
2022-04-06	0	0.370	0.350	0.380	0.355	0.385	102,500	37,300	0.3639	0.370	0.350	0.380	0.355	0.385	102,500	0.3639	-1.33%
2022-04-04	0	0.375	0.370	0.375	0.360	0.375	66,000	24,600	0.3727	0.375	0.370	0.375	0.360	0.375	66,000	0.3727	1.35%
2022-04-01	0	0.370	0.360	0.370	0.355	0.370	85,500	31,245	0.3654	0.370	0.360	0.370	0.355	0.370	85,500	0.3654	2.78%
2022-03-31	0	0.360	0.360	0.370	0.340	0.360	408,000	143,060	0.3506	0.360	0.360	0.370	0.340	0.360	408,000	0.3506	7.46%
2022-03-30	0	0.335	0.335	0.345	0.335	0.355	274,000	96,032	0.3505	0.335	0.335	0.345	0.335	0.355	274,000	0.3505	-2.90%
2022-03-29	0	0.345	0.335	0.350	0.335	0.350	298,000	101,850	0.3418	0.345	0.335	0.350	0.335	0.350	298,000	0.3418	-4.17%
2022-03-28	0	0.360	0.355	0.360	0.330	0.390	76,500	27,977	0.3657	0.360	0.355	0.360	0.330	0.390	76,500	0.3657	-4.00%
2022-03-25	0	0.375	0.345	0.375	0.345	0.375	105,000	37,115	0.3535	0.375	0.345	0.375	0.345	0.375	105,000	0.3535	4.17%
2022-03-24	0	0.360	0.350	0.360	0.350	0.380	403,500	146,900	0.3641	0.360	0.350	0.360	0.350	0.380	403,500	0.3641	1.41%
2022-03-23	0	0.355	0.350	0.355	0.310	0.365	1,575,500	549,427	0.3487	0.355	0.350	0.355	0.310	0.365	1,575,500	0.3487	14.52%
2022-03-22	0	0.310	0.300	0.315	0.300	0.325	581,000	180,937	0.3114	0.310	0.300	0.315	0.300	0.325	581,000	0.3114	0.00%
2022-03-21	0	0.310	0.300	0.310	0.290	0.320	457,000	136,295	0.2982	0.310	0.300	0.310	0.290	0.320	457,000	0.2982	10.71%
2022-03-18	0	0.280	0.275	0.280	0.260	0.310	1,590,000	432,717	0.2721	0.280	0.275	0.280	0.260	0.310	1,590,000	0.2721	-8.20%
2022-03-17	0	0.305	0.295	0.305	0.280	0.310	1,358,000	408,232	0.3006	0.305	0.295	0.305	0.280	0.310	1,358,000	0.3006	8.93%
2022-03-16	0	0.280	0.280	0.300	0.280	0.380	2,855,000	876,400	0.3070	0.280	0.280	0.300	0.280	0.380	2,855,000	0.3070	-9.68%
2022-03-15	0	0.310	0.310	0.340	0.300	0.390	429,500	145,917	0.3397	0.310	0.310	0.340	0.300	0.390	429,500	0.3397	-18.42%
2022-03-14	0	0.380	0.380	0.400	0.380	0.425	459,500	180,597	0.3930	0.380	0.380	0.400	0.380	0.425	459,500	0.3930	-10.59%
2022-03-11	0	0.425	0.405	0.435	0.405	0.430	220,500	90,257	0.4093	0.425	0.405	0.435	0.405	0.430	220,500	0.4093	-1.16%
2022-03-10	0	0.430	0.425	0.430	0.430	0.445	92,500	40,997	0.4432	0.430	0.425	0.430	0.430	0.445	92,500	0.4432	3.61%
2022-03-09	0	0.415	0.410	0.430	0.405	0.440	354,000	148,740	0.4202	0.415	0.410	0.430	0.405	0.440	354,000	0.4202	-2.35%
2022-03-08	0	0.425	0.425	0.455	0.420	0.480	572,000	253,320	0.4429	0.425	0.425	0.455	0.420	0.480	572,000	0.4429	-7.61%
2022-03-07	0	0.460	0.455	0.460	0.455	0.460	366,000	167,422	0.4574	0.460	0.455	0.460	0.455	0.460	366,000	0.4574	0.00%
2022-03-04	0	0.460	0.460	0.465	0.460	0.465	124,500	57,890	0.4650	0.460	0.460	0.465	0.460	0.465	124,500	0.4650	-4.17%
2022-03-03	0	0.480	0.480	0.490	0.470	0.485	372,500	178,482	0.4791	0.480	0.480	0.490	0.470	0.485	372,500	0.4791	2.13%
2022-03-02	0	0.470	0.470	0.480	0.465	0.490	55,000	25,750	0.4682	0.470	0.470	0.480	0.465	0.490	55,000	0.4682	-4.08%
2022-03-01	0	0.490	0.455	0.490	0.480	0.495	38,000	18,075	0.4757	0.490	0.455	0.490	0.480	0.495	38,000	0.4757	0.00%
2022-02-28	0	0.490	0.470	0.510	0.480	0.490	80,000	39,185	0.4898	0.490	0.470	0.510	0.480	0.490	80,000	0.4898	2.08%
2022-02-25	0	0.480	0.475	0.495	0.470	0.530	73,000	35,787	0.4902	0.480	0.475	0.495	0.470	0.530	73,000	0.4902	0.00%
2022-02-24	0	0.480	0.480	0.495	0.480	0.495	11,000	5,420	0.4927	0.480	0.480	0.495	0.480	0.495	11,000	0.4927	-3.03%
2022-02-23	0	0.495	0.495	0.530	0.480	0.495	173,000	85,625	0.4949	0.495	0.495	0.530	0.480	0.495	173,000	0.4949	0.00%
2022-02-22	0	0.495	0.490	0.500	0.490	0.520	273,500	135,132	0.4941	0.495	0.490	0.500	0.490	0.520	273,500	0.4941	-4.81%
2022-02-21	0	0.520	0.500	0.520	0.520	0.530	56,500	29,430	0.5209	0.520	0.500	0.520	0.520	0.530	56,500	0.5209	0.00%
2022-02-18	0	0.520	0.510	0.520	0.510	0.530	24,000	12,360	0.5150	0.520	0.510	0.520	0.510	0.530	24,000	0.5150	1.96%
2022-02-17	0	0.510	0.490	0.530	0.510	0.530	60,500	31,245	0.5164	0.510	0.490	0.530	0.510	0.530	60,500	0.5164	0.00%
2022-02-16	0	0.510	0.510	0.520	0.500	0.510	463,000	233,210	0.5037	0.510	0.510	0.520	0.500	0.510	463,000	0.5037	2.00%
2022-02-15	0	0.500	0.500	0.520	0.480	0.500	120,500	59,697	0.4954	0.500	0.500	0.520	0.480	0.500	120,500	0.4954	4.17%
2022-02-14	0	0.480	0.480	0.495	0.475	0.495	366,000	176,865	0.4832	0.480	0.480	0.495	0.475	0.495	366,000	0.4832	-5.88%
2022-02-11	0	0.510	0.495	0.510	0.495	0.520	120,500	61,732	0.5123	0.510	0.495	0.510	0.495	0.520	120,500	0.5123	-3.77%
2022-02-10	0	0.530	0.520	0.530	0.520	0.530	307,500	161,070	0.5238	0.530	0.520	0.530	0.520	0.530	307,500	0.5238	1.92%
2022-02-09	0	0.520	0.510	0.530	0.500	0.530	188,000	96,810	0.5149	0.520	0.510	0.530	0.500	0.530	188,000	0.5149	1.96%
2022-02-08	0	0.510	0.500	0.510	0.500	0.520	206,500	104,965	0.5083	0.510	0.500	0.510	0.500	0.520	206,500	0.5083	5.15%
2022-02-07	0	0.485	0.470	0.495	0.465	0.495	44,500	21,092	0.4740	0.485	0.470	0.495	0.465	0.495	44,500	0.4740	2.11%
2022-02-04	0	0.475	0.475	0.510	0.460	0.500	5,000	2,415	0.4830	0.475	0.475	0.510	0.460	0.500	5,000	0.4830	-5.00%
2022-01-31	0	0.500	0.455	0.500	0.440	0.530	103,500	48,357	0.4672	0.500	0.455	0.500	0.440	0.530	103,500	0.4672	2.04%
2022-01-28	0	0.490	0.475	0.530	0.470	0.495	294,000	139,567	0.4747	0.490	0.475	0.530	0.470	0.495	294,000	0.4747	-3.92%
2022-01-27	0	0.510	0.500	0.510	0.490	0.530	195,000	96,910	0.4970	0.510	0.500	0.510	0.490	0.530	195,000	0.4970	-3.77%
2022-01-26	0	0.530	0.520	0.530	0.500	0.530	27,000	14,160	0.5244	0.530	0.520	0.530	0.500	0.530	27,000	0.5244	1.92%
2022-01-25	0	0.520	0.520	0.530	0.510	0.530	103,500	52,920	0.5113	0.520	0.520	0.530	0.510	0.530	103,500	0.5113	-3.70%
2022-01-24	0	0.540	0.510	0.540	0.540	0.540	4,500	2,430	0.5400	0.540	0.510	0.540	0.540	0.540	4,500	0.5400	0.00%
2022-01-21	0	0.540	0.510	0.540	0.530	0.540	21,500	11,405	0.5305	0.540	0.510	0.540	0.530	0.540	21,500	0.5305	0.00%
2022-01-20	0	0.540	0.510	0.540	0.500	0.550	1,205,000	620,450	0.5149	0.540	0.510	0.540	0.500	0.550	1,205,000	0.5149	0.00%
2022-01-19	0	0.540	0.540	0.550	0.540	0.550	18,500	10,025	0.5419	0.540	0.540	0.550	0.540	0.550	18,500	0.5419	-1.82%
2022-01-18	0	0.550	0.540	0.560	0.550	0.560	52,500	28,900	0.5505	0.550	0.540	0.560	0.550	0.560	52,500	0.5505	1.85%
2022-01-17	0	0.540	0.530	0.560	0.540	0.550	149,000	80,480	0.5401	0.540	0.530	0.560	0.540	0.550	149,000	0.5401	-1.82%
2022-01-14	0	0.550	0.530	0.550	0.530	0.550	250,500	134,485	0.5369	0.550	0.530	0.550	0.530	0.550	250,500	0.5369	1.85%
2022-01-13	0	0.540	0.530	0.560	0.530	0.540	206,500	111,030	0.5377	0.540	0.530	0.560	0.530	0.540	206,500	0.5377	-3.57%
2022-01-12	0	0.560	0.530	0.560	0.550	0.560	62,000	34,515	0.5567	0.560	0.530	0.560	0.550	0.560	62,000	0.5567	1.82%
2022-01-11	0	0.550	0.540	0.550	0.530	0.580	431,000	239,715	0.5562	0.550	0.540	0.550	0.530	0.580	431,000	0.5562	-3.51%
2022-01-10	0	0.570	0.560	0.570	0.530	0.570	464,000	257,550	0.5551	0.570	0.560	0.570	0.530	0.570	464,000	0.5551	7.55%
2022-01-07	0	0.530	0.510	0.530	0.510	0.540	41,000	21,380	0.5215	0.530	0.510	0.530	0.510	0.540	41,000	0.5215	1.92%
2022-01-06	0	0.520	0.510	0.520	0.510	0.550	364,000	188,580	0.5181	0.520	0.510	0.520	0.510	0.550	364,000	0.5181	-3.70%
2022-01-05	0	0.540	0.530	0.540	0.530	0.550	98,500	53,095	0.5390	0.540	0.530	0.540	0.530	0.550	98,500	0.5390	1.89%
2022-01-04	0	0.530	0.520	0.540	0.530	0.550	194,000	103,625	0.5341	0.530	0.520	0.540	0.530	0.550	194,000	0.5341	-3.64%
2022-01-03	0	0.550	0.530	0.550	0.520	0.550	283,000	149,860	0.5295	0.550	0.530	0.550	0.520	0.550	283,000	0.5295	3.77%
2021-12-31	0	0.530	0.530	0.550	0.520	0.610	375,000	210,490	0.5613	0.530	0.530	0.550	0.520	0.610	375,000	0.5613	1.92%
2021-12-30	0	0.520	0.530	0.540	0.520	0.540	37,500	19,850	0.5293	0.520	0.530	0.540	0.520	0.540	37,500	0.5293	-3.70%
2021-12-29	0	0.540	0.520	0.540	0.520	0.570	375,500	199,790	0.5321	0.540	0.520	0.540	0.520	0.570	375,500	0.5321	-5.26%
2021-12-28	0	0.570	0.540	0.570	0.570	0.570	55,000	31,335	0.5697	0.570	0.540	0.570	0.570	0.570	55,000	0.5697	0.00%
2021-12-24	0	0.570	0.570	0.580	0.570	0.570	520,000	296,400	0.5700	0.570	0.570	0.580	0.570	0.570	520,000	0.5700	0.00%
2021-12-23	0	0.570	0.560	0.570	0.550	0.570	740,000	420,645	0.5684	0.570	0.560	0.570	0.550	0.570	740,000	0.5684	3.64%
2021-12-22	0	0.550	0.540	0.560	0.530	0.550	218,000	119,700	0.5491	0.550	0.540	0.560	0.530	0.550	218,000	0.5491	-1.79%
2021-12-21	0	0.560	0.530	0.560	0.530	0.580	129,000	70,145	0.5438	0.560	0.530	0.560	0.530	0.580	129,000	0.5438	0.00%
2021-12-20	0	0.560	0.550	0.570	0.560	0.580	2,000	1,135	0.5675	0.560	0.550	0.570	0.560	0.580	2,000	0.5675	0.00%
2021-12-17	0	0.560	0.550	0.560	0.560	0.590	285,500	161,365	0.5652	0.560	0.550	0.560	0.560	0.590	285,500	0.5652	-3.45%
2021-12-16	0	0.580	0.570	0.580	0.570	0.600	705,000	409,970	0.5815	0.580	0.570	0.580	0.570	0.600	705,000	0.5815	0.00%
2021-12-15	0	0.580	0.580	0.600	0.570	0.610	392,000	231,540	0.5907	0.580	0.580	0.600	0.570	0.610	392,000	0.5907	0.00%
2021-12-14	0	0.580	0.580	0.590	0.580	0.600	94,500	55,040	0.5824	0.580	0.580	0.590	0.580	0.600	94,500	0.5824	-3.33%
2021-12-13	0	0.600	0.590	0.610	0.590	0.640	691,500	418,235	0.6048	0.600	0.590	0.610	0.590	0.640	691,500	0.6048	0.00%
2021-12-10	0	0.600	0.590	0.600	0.580	0.710	3,060,000	1,947,340	0.6364	0.600	0.590	0.600	0.580	0.710	3,060,000	0.6364	3.45%
2021-12-09	0	0.580	0.570	0.580	0.570	0.590	277,500	159,395	0.5744	0.580	0.570	0.580	0.570	0.590	277,500	0.5744	1.75%
2021-12-08	0	0.570	0.570	0.580	0.570	0.580	90,500	52,205	0.5769	0.570	0.570	0.580	0.570	0.580	90,500	0.5769	-1.72%
2021-12-07	0	0.580	0.560	0.580	0.570	0.580	201,000	114,585	0.5701	0.580	0.560	0.580	0.570	0.580	201,000	0.5701	1.75%
2021-12-06	0	0.570	0.560	0.580	0.570	0.610	318,500	183,915	0.5774	0.570	0.560	0.580	0.570	0.610	318,500	0.5774	-1.72%
2021-12-03	0	0.580	0.580	0.590	0.570	0.620	259,000	151,020	0.5831	0.580	0.580	0.590	0.570	0.620	259,000	0.5831	1.75%
2021-12-02	0	0.570	0.570	0.590	0.570	0.630	83,500	49,380	0.5914	0.570	0.570	0.590	0.570	0.630	83,500	0.5914	0.00%
2021-12-01	0	0.570	0.570	0.600	0.560	0.630	650,500	383,855	0.5901	0.570	0.570	0.600	0.560	0.630	650,500	0.5901	0.00%
2021-11-30	0	0.570	0.570	0.590	0.570	0.600	265,000	156,505	0.5906	0.570	0.570	0.590	0.570	0.600	265,000	0.5906	0.00%
2021-11-29	0	0.570	0.560	0.590	0.570	0.590	470,500	271,835	0.5778	0.570	0.560	0.590	0.570	0.590	470,500	0.5778	-5.00%
2021-11-26	0	0.600	0.590	0.610	0.580	0.640	589,500	351,970	0.5971	0.600	0.590	0.610	0.580	0.640	589,500	0.5971	-3.23%
2021-11-25	0	0.620	0.620	0.640	0.580	0.640	549,500	332,345	0.6048	0.620	0.620	0.640	0.580	0.640	549,500	0.6048	1.64%
2021-11-24	0	0.610	0.610	0.630	0.610	0.660	655,000	410,500	0.6267	0.610	0.610	0.630	0.610	0.660	655,000	0.6267	-4.69%
2021-11-23	0	0.640	0.640	0.660	0.640	0.700	232,500	155,060	0.6669	0.640	0.640	0.660	0.640	0.700	232,500	0.6669	-4.48%
2021-11-22	0	0.670	0.650	0.670	0.650	0.680	770,500	515,995	0.6697	0.670	0.650	0.670	0.650	0.680	770,500	0.6697	6.35%
2021-11-19	0	0.630	0.630	0.650	0.630	0.640	204,500	129,470	0.6331	0.630	0.630	0.650	0.630	0.640	204,500	0.6331	-3.08%
2021-11-18	0	0.650	0.650	0.660	0.650	0.660	668,000	436,005	0.6527	0.650	0.650	0.660	0.650	0.660	668,000	0.6527	-4.41%
2021-11-17	0	0.680	0.670	0.680	0.660	0.680	53,500	35,575	0.6650	0.680	0.670	0.680	0.660	0.680	53,500	0.6650	1.49%
2021-11-16	0	0.670	0.660	0.680	0.650	0.670	484,500	318,200	0.6568	0.670	0.660	0.680	0.650	0.670	484,500	0.6568	-1.47%
2021-11-15	0	0.680	0.670	0.680	0.680	0.700	72,500	49,320	0.6803	0.680	0.670	0.680	0.680	0.700	72,500	0.6803	1.49%
2021-11-12	0	0.670	0.670	0.680	0.670	0.700	125,000	86,100	0.6888	0.670	0.670	0.680	0.670	0.700	125,000	0.6888	-1.47%
2021-11-11	0	0.680	0.660	0.680	0.660	0.680	54,500	36,750	0.6743	0.680	0.660	0.680	0.660	0.680	54,500	0.6743	1.49%
2021-11-10	0	0.670	0.670	0.700	0.670	0.700	306,000	206,320	0.6742	0.670	0.670	0.700	0.670	0.700	306,000	0.6742	-1.47%
2021-11-09	0	0.680	0.680	0.690	0.660	0.690	188,500	128,465	0.6815	0.680	0.680	0.690	0.660	0.690	188,500	0.6815	3.03%
2021-11-08	0	0.660	0.660	0.670	0.660	0.680	276,500	185,710	0.6716	0.660	0.660	0.670	0.660	0.680	276,500	0.6716	-2.94%
2021-11-05	0	0.680	0.680	0.690	0.680	0.710	301,000	207,510	0.6894	0.680	0.680	0.690	0.680	0.710	301,000	0.6894	-2.86%
2021-11-04	0	0.700	0.680	0.700	0.670	0.720	602,500	417,435	0.6928	0.700	0.680	0.700	0.670	0.720	602,500	0.6928	2.94%
2021-11-03	0	0.680	0.680	0.690	0.660	0.690	281,000	189,645	0.6749	0.680	0.680	0.690	0.660	0.690	281,000	0.6749	0.00%
2021-11-02	0	0.680	0.680	0.720	0.680	0.720	476,000	332,375	0.6983	0.680	0.680	0.720	0.680	0.720	476,000	0.6983	-1.45%
2021-11-01	0	0.690	0.690	0.720	0.680	0.730	469,500	337,760	0.7194	0.690	0.690	0.720	0.680	0.730	469,500	0.7194	-2.82%
2021-10-29	0	0.710	0.690	0.710	0.680	0.730	168,500	117,960	0.7001	0.710	0.690	0.710	0.680	0.730	168,500	0.7001	1.43%
2021-10-28	0	0.700	0.690	0.700	0.680	0.710	346,500	239,845	0.6922	0.700	0.690	0.700	0.680	0.710	346,500	0.6922	-1.41%
2021-10-27	0	0.710	0.710	0.730	0.700	0.790	4,994,500	3,698,710	0.7406	0.710	0.710	0.730	0.700	0.790	4,994,500	0.7406	-1.39%
2021-10-26	0	0.720	0.720	0.730	0.710	0.750	633,000	458,795	0.7248	0.720	0.720	0.730	0.710	0.750	633,000	0.7248	0.00%
2021-10-25	0	0.720	0.720	0.740	0.720	0.800	4,876,000	3,729,990	0.7650	0.720	0.720	0.740	0.720	0.800	4,876,000	0.7650	-4.00%
2021-10-22	0	0.750	0.750	0.760	0.750	0.770	431,500	329,040	0.7625	0.750	0.750	0.760	0.750	0.770	431,500	0.7625	-1.32%
2021-10-21	0	0.760	0.760	0.770	0.760	0.810	1,006,500	773,935	0.7689	0.760	0.760	0.770	0.760	0.810	1,006,500	0.7689	-1.30%
2021-10-20	0	0.770	0.770	0.790	0.750	0.840	3,653,000	2,885,030	0.7898	0.770	0.770	0.790	0.750	0.840	3,653,000	0.7898	0.00%
2021-10-19	0	0.770	0.760	0.770	0.760	0.790	979,500	748,700	0.7644	0.770	0.760	0.770	0.760	0.790	979,500	0.7644	-2.53%
2021-10-18	0	0.790	0.780	0.790	0.760	0.820	650,000	507,035	0.7801	0.790	0.780	0.790	0.760	0.820	650,000	0.7801	-3.66%
2021-10-15	0	0.820	0.800	0.820	0.760	0.900	6,831,000	5,739,475	0.8402	0.820	0.800	0.820	0.760	0.900	6,831,000	0.8402	5.13%
2021-10-12	0	0.780	0.750	0.780	0.750	0.810	1,435,000	1,105,520	0.7704	0.780	0.750	0.780	0.750	0.810	1,435,000	0.7704	-4.88%
2021-10-11	0	0.820	0.810	0.820	0.790	0.940	13,399,500	11,543,675	0.8615	0.820	0.810	0.820	0.790	0.940	13,399,500	0.8615	-6.82%
2021-10-08	0	0.880	0.880	0.890	0.750	0.970	8,381,000	7,427,225	0.8862	0.880	0.880	0.890	0.750	0.970	8,381,000	0.8862	14.29%
2021-10-07	0	0.770	0.770	0.790	0.720	0.830	4,624,000	3,656,105	0.7907	0.770	0.770	0.790	0.720	0.830	4,624,000	0.7907	10.00%
2021-10-06	0	0.700	0.690	0.750	0.670	0.750	675,500	491,190	0.7272	0.700	0.690	0.750	0.670	0.750	675,500	0.7272	-2.78%
2021-10-05	0	0.720	0.700	0.720	0.660	0.730	229,000	158,535	0.6923	0.720	0.700	0.720	0.660	0.730	229,000	0.6923	4.35%
2021-10-04	0	0.690	0.690	0.700	0.690	0.700	128,500	89,055	0.6930	0.690	0.690	0.700	0.690	0.700	128,500	0.6930	-1.43%
2021-09-30	0	0.700	0.700	0.710	0.690	0.730	241,000	167,690	0.6958	0.700	0.700	0.710	0.690	0.730	241,000	0.6958	2.94%
2021-09-29	0	0.680	0.680	0.750	0.680	0.730	290,500	201,690	0.6943	0.680	0.680	0.750	0.680	0.730	290,500	0.6943	-2.86%
2021-09-28	0	0.700	0.700	0.730	0.690	0.720	364,000	255,540	0.7020	0.700	0.700	0.730	0.690	0.720	364,000	0.7020	0.00%
2021-09-27	0	0.700	0.700	0.720	0.700	0.720	163,500	115,200	0.7046	0.700	0.700	0.720	0.700	0.720	163,500	0.7046	-2.78%
2021-09-24	0	0.720	0.710	0.730	0.710	0.750	580,500	422,170	0.7273	0.720	0.710	0.730	0.710	0.750	580,500	0.7273	-5.26%
2021-09-23	0	0.760	0.750	0.780	0.700	0.850	1,266,000	954,140	0.7537	0.760	0.750	0.780	0.700	0.850	1,266,000	0.7537	-3.80%
2021-09-21	0	0.790	0.790	0.820	0.790	0.820	77,500	62,120	0.8015	0.790	0.790	0.820	0.790	0.820	77,500	0.8015	-1.25%
2021-09-20	0	0.800	0.800	0.820	0.750	0.890	1,054,500	850,405	0.8065	0.800	0.800	0.820	0.750	0.890	1,054,500	0.8065	-6.98%
2021-09-17	0	0.860	0.860	0.880	0.810	0.930	2,791,500	2,474,475	0.8864	0.860	0.860	0.880	0.810	0.930	2,791,500	0.8864	-2.27%
2021-09-16	0	0.880	0.880	0.900	0.880	0.900	168,000	150,030	0.8930	0.880	0.880	0.900	0.880	0.900	168,000	0.8930	-3.30%
2021-09-15	0	0.910	0.900	0.920	0.900	0.920	229,000	208,595	0.9109	0.910	0.900	0.920	0.900	0.920	229,000	0.9109	1.11%
2021-09-14	0	0.900	0.910	0.920	0.900	1.040	3,991,000	3,901,760	0.9776	0.900	0.910	0.920	0.900	1.040	3,991,000	0.9776	0.00%
2021-09-13	0	0.900	0.900	0.920	0.890	1.070	5,421,500	5,292,640	0.9762	0.900	0.900	0.920	0.890	1.070	5,421,500	0.9762	1.12%
2021-09-10	0	0.890	0.890	0.900	0.880	0.900	100,000	88,915	0.8892	0.890	0.890	0.900	0.880	0.900	100,000	0.8892	-1.11%
2021-09-09	0	0.900	0.900	0.920	0.890	0.910	145,500	131,350	0.9027	0.900	0.900	0.920	0.890	0.910	145,500	0.9027	-3.23%
2021-09-08	0	0.930	0.920	0.930	0.880	0.930	840,000	768,130	0.9144	0.930	0.920	0.930	0.880	0.930	840,000	0.9144	0.00%
2021-09-07	0	0.930	0.930	0.940	0.910	0.940	459,000	426,425	0.9290	0.930	0.930	0.940	0.910	0.940	459,000	0.9290	2.20%
2021-09-06	0	0.910	0.910	0.930	0.890	0.930	770,500	710,195	0.9217	0.910	0.910	0.930	0.890	0.930	770,500	0.9217	0.00%
2021-09-03	0	0.910	0.900	0.910	0.890	0.910	121,500	109,515	0.9014	0.910	0.900	0.910	0.890	0.910	121,500	0.9014	0.00%
2021-09-02	0	0.910	0.900	0.910	0.860	0.960	4,523,500	4,146,175	0.9166	0.910	0.900	0.910	0.860	0.960	4,523,500	0.9166	3.41%
2021-09-01	0	0.880	0.890	0.910	0.880	0.910	718,000	641,160	0.8930	0.880	0.890	0.910	0.880	0.910	718,000	0.8930	-2.22%
2021-08-31	0	0.900	0.890	0.910	0.880	0.940	655,500	595,260	0.9081	0.900	0.890	0.910	0.880	0.940	655,500	0.9081	-2.17%
2021-08-30	0	0.920	0.920	0.950	0.910	1.030	2,822,000	2,748,585	0.9740	0.920	0.920	0.950	0.910	1.030	2,822,000	0.9740	-5.15%
2021-08-27	0	0.970	0.970	0.980	0.950	1.070	2,261,000	2,310,840	1.0220	0.970	0.970	0.980	0.950	1.070	2,261,000	1.0220	-3.00%
2021-08-26	0	1.000	0.960	0.990	0.940	1.010	2,558,000	2,495,400	0.9755	1.000	0.960	0.990	0.940	1.010	2,558,000	0.9755	5.26%
2021-08-25	0	0.950	0.940	0.970	0.880	1.050	2,768,000	2,718,030	0.9819	0.950	0.940	0.970	0.880	1.050	2,768,000	0.9819	5.56%
2021-08-24	0	0.900	0.900	0.910	0.880	0.910	377,500	339,895	0.9004	0.900	0.900	0.910	0.880	0.910	377,500	0.9004	2.27%
2021-08-23	0	0.880	0.880	0.900	0.860	0.950	1,837,500	1,646,860	0.8963	0.880	0.880	0.900	0.860	0.950	1,837,500	0.8963	7.32%
2021-08-20	0	0.820	0.820	0.840	0.800	0.910	2,432,500	2,046,700	0.8414	0.820	0.820	0.840	0.800	0.910	2,432,500	0.8414	-9.89%
2021-08-19	0	0.910	0.910	0.930	0.910	0.950	440,500	410,935	0.9329	0.910	0.910	0.930	0.910	0.950	440,500	0.9329	-2.15%
2021-08-18	0	0.930	0.930	0.940	0.910	0.970	380,000	359,350	0.9457	0.930	0.930	0.940	0.910	0.970	380,000	0.9457	-3.12%
2021-08-17	0	0.960	0.960	0.970	0.950	1.010	1,347,500	1,320,425	0.9799	0.960	0.960	0.970	0.950	1.010	1,347,500	0.9799	1.05%
2021-08-16	0	0.950	0.950	0.960	0.940	0.980	430,500	412,325	0.9578	0.950	0.950	0.960	0.940	0.980	430,500	0.9578	-2.06%
2021-08-13	0	0.970	0.960	0.980	0.950	1.000	472,000	459,565	0.9737	0.970	0.960	0.980	0.950	1.000	472,000	0.9737	-2.02%
2021-08-12	0	0.990	0.990	1.010	0.970	1.010	423,000	420,175	0.9933	0.990	0.990	1.010	0.970	1.010	423,000	0.9933	3.13%
2021-08-11	0	0.960	0.960	0.990	0.960	1.030	1,053,000	1,048,965	0.9962	0.960	0.960	0.990	0.960	1.030	1,053,000	0.9962	-5.88%
2021-08-10	0	1.020	1.020	1.060	1.020	1.030	341,500	351,310	1.0287	1.020	1.020	1.060	1.020	1.030	341,500	1.0287	-0.97%
2021-08-09	0	1.030	1.030	1.040	1.020	1.100	762,000	811,610	1.0651	1.030	1.030	1.040	1.020	1.100	762,000	1.0651	3.00%
2021-08-06	0	1.000	1.000	1.030	0.960	1.050	1,006,000	1,028,310	1.0222	1.000	1.000	1.030	0.960	1.050	1,006,000	1.0222	0.00%
2021-08-05	0	1.000	1.000	1.020	1.000	1.070	1,835,000	1,891,295	1.0307	1.000	1.000	1.020	1.000	1.070	1,835,000	1.0307	-0.99%
2021-08-04	0	1.010	1.010	1.040	0.990	1.040	302,000	308,370	1.0211	1.010	1.010	1.040	0.990	1.040	302,000	1.0211	2.02%
2021-08-03	0	0.990	0.990	1.030	0.980	1.040	858,000	857,850	0.9998	0.990	0.990	1.030	0.980	1.040	858,000	0.9998	-1.98%
2021-08-02	0	1.010	1.010	1.040	1.010	1.050	68,000	69,980	1.0291	1.010	1.010	1.040	1.010	1.050	68,000	1.0291	-1.94%
2021-07-30	0	1.030	1.020	1.040	0.980	1.040	862,000	871,690	1.0112	1.030	1.020	1.040	0.980	1.040	862,000	1.0112	-0.96%
2021-07-29	0	1.040	1.040	1.060	1.040	1.090	565,000	595,680	1.0543	1.040	1.040	1.060	1.040	1.090	565,000	1.0543	0.00%
2021-07-28	0	1.040	1.030	1.040	0.950	1.140	8,598,000	9,106,085	1.0591	1.040	1.030	1.040	0.950	1.140	8,598,000	1.0591	9.47%
2021-07-27	0	0.950	0.950	0.980	0.840	1.220	5,135,000	5,376,055	1.0469	0.950	0.950	0.980	0.840	1.220	5,135,000	1.0469	-20.17%
2021-07-26	0	1.190	1.170	1.190	1.160	1.240	1,093,500	1,312,270	1.2001	1.190	1.170	1.190	1.160	1.240	1,093,500	1.2001	-0.83%
2021-07-23	0	1.200	1.200	1.210	1.190	1.240	361,500	438,725	1.2136	1.200	1.200	1.210	1.190	1.240	361,500	1.2136	-2.44%
2021-07-22	0	1.230	1.230	1.250	1.220	1.260	268,000	333,010	1.2426	1.230	1.230	1.250	1.220	1.260	268,000	1.2426	0.82%
2021-07-21	0	1.220	1.220	1.240	1.210	1.310	5,166,000	6,456,315	1.2498	1.220	1.220	1.240	1.210	1.310	5,166,000	1.2498	-1.61%
2021-07-20	0	1.240	1.220	1.240	1.210	1.250	337,500	416,100	1.2329	1.240	1.220	1.240	1.210	1.250	337,500	1.2329	-0.80%
2021-07-19	0	1.250	1.250	1.300	1.240	1.380	2,261,000	2,966,085	1.3118	1.250	1.250	1.300	1.240	1.380	2,261,000	1.3118	-3.85%
2021-07-16	0	1.300	1.290	1.300	1.280	1.360	3,102,000	4,074,655	1.3136	1.300	1.290	1.300	1.280	1.360	3,102,000	1.3136	-2.26%
2021-07-15	0	1.330	1.290	1.330	1.240	1.350	4,057,000	5,266,855	1.2982	1.330	1.290	1.330	1.240	1.350	4,057,000	1.2982	0.76%
2021-07-14	0	1.320	1.300	1.320	1.280	1.380	1,664,500	2,242,920	1.3475	1.320	1.300	1.320	1.280	1.380	1,664,500	1.3475	0.00%
2021-07-13	0	1.320	1.300	1.320	1.250	1.350	4,217,000	5,521,675	1.3094	1.320	1.300	1.320	1.250	1.350	4,217,000	1.3094	2.33%
2021-07-12	0	1.290	1.250	1.290	1.210	1.300	2,283,000	2,876,095	1.2598	1.290	1.250	1.290	1.210	1.300	2,283,000	1.2598	7.50%
2021-07-09	0	1.200	1.200	1.220	1.140	1.280	1,541,000	1,888,340	1.2254	1.200	1.200	1.220	1.140	1.280	1,541,000	1.2254	1.69%
2021-07-08	0	1.180	1.160	1.180	1.160	1.250	2,298,175	2,758,068	1.2001	1.180	1.160	1.180	1.160	1.250	2,298,175	1.2001	-4.84%
2021-07-07	0	1.240	1.230	1.240	1.220	1.280	770,500	955,235	1.2398	1.240	1.230	1.240	1.220	1.280	770,500	1.2398	1.64%
2021-07-06	0	1.220	1.220	1.230	1.220	1.250	1,867,500	2,298,955	1.2310	1.220	1.220	1.230	1.220	1.250	1,867,500	1.2310	-1.61%
2021-07-05	0	1.240	1.240	1.250	1.230	1.280	1,232,000	1,547,200	1.2558	1.240	1.240	1.250	1.230	1.280	1,232,000	1.2558	-3.12%
2021-07-02	0	1.280	1.280	1.290	1.270	1.310	1,307,500	1,677,810	1.2832	1.280	1.280	1.290	1.270	1.310	1,307,500	1.2832	0.00%
2021-06-30	0	1.280	1.280	1.290	1.270	1.320	1,007,000	1,309,615	1.3005	1.280	1.280	1.290	1.270	1.320	1,007,000	1.3005	-3.03%
2021-06-29	0	1.320	1.320	1.330	1.310	1.340	883,500	1,169,485	1.3237	1.320	1.320	1.330	1.310	1.340	883,500	1.3237	-1.49%
2021-06-28	0	1.340	1.340	1.350	1.330	1.340	368,000	490,385	1.3326	1.340	1.340	1.350	1.330	1.340	368,000	1.3326	-1.47%
2021-06-25	0	1.360	1.350	1.360	1.340	1.360	627,500	848,055	1.3515	1.360	1.350	1.360	1.340	1.360	627,500	1.3515	0.00%
2021-06-24	0	1.360	1.340	1.360	1.330	1.360	767,500	1,034,080	1.3473	1.360	1.340	1.360	1.330	1.360	767,500	1.3473	0.00%
2021-06-23	0	1.360	1.350	1.360	1.330	1.490	8,363,000	11,815,630	1.4128	1.360	1.350	1.360	1.330	1.490	8,363,000	1.4128	-0.73%
2021-06-22	0	1.370	1.370	1.380	1.340	1.370	908,500	1,231,710	1.3558	1.370	1.370	1.380	1.340	1.370	908,500	1.3558	-0.72%
2021-06-21	0	1.380	1.370	1.390	1.360	1.400	1,021,000	1,403,315	1.3745	1.380	1.370	1.390	1.360	1.400	1,021,000	1.3745	0.00%
2021-06-18	0	1.380	1.360	1.380	1.360	1.390	511,000	699,500	1.3689	1.380	1.360	1.380	1.360	1.390	511,000	1.3689	1.47%
2021-06-17	0	1.360	1.360	1.370	1.320	1.390	1,506,500	2,033,500	1.3498	1.360	1.360	1.370	1.320	1.390	1,506,500	1.3498	1.49%
2021-06-16	0	1.340	1.340	1.350	1.340	1.400	1,477,000	2,010,370	1.3611	1.340	1.340	1.350	1.340	1.400	1,477,000	1.3611	-2.19%
2021-06-15	0	1.370	1.370	1.390	1.350	1.470	7,464,000	10,545,890	1.4129	1.370	1.370	1.390	1.350	1.470	7,464,000	1.4129	-0.72%
2021-06-11	0	1.380	1.380	1.400	1.370	1.410	824,000	1,146,910	1.3919	1.380	1.380	1.400	1.370	1.410	824,000	1.3919	-1.43%
2021-06-10	0	1.400	1.400	1.420	1.390	1.540	9,772,500	14,302,770	1.4636	1.400	1.400	1.420	1.390	1.540	9,772,500	1.4636	-2.10%
2021-06-09	0	1.430	1.430	1.440	1.390	1.470	5,170,620	7,376,695	1.4267	1.430	1.430	1.440	1.390	1.470	5,170,620	1.4267	-0.69%
2021-06-08	0	1.440	1.440	1.450	1.410	1.610	11,425,000	17,151,820	1.5013	1.440	1.440	1.450	1.410	1.610	11,425,000	1.5013	0.70%
2021-06-07	0	1.430	1.420	1.440	1.400	1.450	2,132,000	3,050,050	1.4306	1.430	1.420	1.440	1.400	1.450	2,132,000	1.4306	0.00%
2021-06-04	0	1.430	1.410	1.430	1.400	1.460	2,128,000	3,044,775	1.4308	1.430	1.410	1.430	1.400	1.460	2,128,000	1.4308	0.70%
2021-06-03	0	1.420	1.420	1.450	1.370	1.580	14,892,500	22,107,120	1.4844	1.420	1.420	1.450	1.370	1.580	14,892,500	1.4844	4.41%
2021-06-02	0	1.360	1.340	1.360	1.340	1.390	979,000	1,322,670	1.3510	1.360	1.340	1.360	1.340	1.390	979,000	1.3510	0.00%
2021-06-01	0	1.360	1.360	1.380	1.330	1.440	6,303,000	8,741,585	1.3869	1.360	1.360	1.380	1.330	1.440	6,303,000	1.3869	0.74%
2021-05-31	0	1.350	1.350	1.380	1.300	1.400	8,302,500	11,297,370	1.3607	1.350	1.350	1.380	1.300	1.400	8,302,500	1.3607	2.27%
2021-05-28	0	1.320	1.320	1.340	1.320	1.360	1,785,000	2,400,815	1.3450	1.320	1.320	1.340	1.320	1.360	1,785,000	1.3450	0.00%
2021-05-27	0	1.320	1.320	1.340	1.300	1.370	1,063,260	1,412,558	1.3285	1.320	1.320	1.340	1.300	1.370	1,063,260	1.3285	-2.22%
2021-05-26	0	1.350	1.330	1.350	1.340	1.380	1,103,500	1,497,875	1.3574	1.350	1.330	1.350	1.340	1.380	1,103,500	1.3574	0.75%
2021-05-25	0	1.340	1.340	1.360	1.340	1.390	789,500	1,070,635	1.3561	1.340	1.340	1.360	1.340	1.390	789,500	1.3561	-2.90%
2021-05-24	0	1.380	1.370	1.380	1.340	1.420	6,397,500	8,835,700	1.3811	1.380	1.370	1.380	1.340	1.420	6,397,500	1.3811	0.73%
2021-05-21	0	1.370	1.340	1.370	1.330	1.440	4,104,000	5,681,195	1.3843	1.370	1.340	1.370	1.330	1.440	4,104,000	1.3843	0.74%
2021-05-20	0	1.360	1.350	1.380	1.320	1.400	1,664,000	2,269,155	1.3637	1.360	1.350	1.380	1.320	1.400	1,664,000	1.3637	-1.45%
2021-05-18	0	1.380	1.350	1.360	1.350	1.380	670,000	916,915	1.3685	1.380	1.350	1.360	1.350	1.380	670,000	1.3685	2.99%
2021-05-17	0	1.340	1.340	1.370	1.320	1.400	628,000	855,005	1.3615	1.340	1.340	1.370	1.320	1.400	628,000	1.3615	-1.47%
2021-05-14	0	1.360	1.360	1.380	1.350	1.470	3,101,500	4,390,035	1.4155	1.360	1.360	1.380	1.350	1.470	3,101,500	1.4155	1.49%
2021-05-13	0	1.340	1.340	1.350	1.310	1.420	3,101,000	4,226,445	1.3629	1.340	1.340	1.350	1.310	1.420	3,101,000	1.3629	0.75%
2021-05-12	0	1.330	1.330	1.350	1.330	1.450	1,930,500	2,651,510	1.3735	1.330	1.330	1.350	1.330	1.450	1,930,500	1.3735	-4.32%
2021-05-11	0	1.390	1.390	1.400	1.330	1.510	5,676,500	8,149,975	1.4357	1.390	1.390	1.400	1.330	1.510	5,676,500	1.4357	2.21%
2021-05-10	0	1.360	1.360	1.380	1.320	1.410	3,279,000	4,479,650	1.3662	1.360	1.360	1.380	1.320	1.410	3,279,000	1.3662	1.49%
2021-05-07	0	1.340	1.330	1.340	1.300	1.410	2,475,000	3,355,160	1.3556	1.340	1.330	1.340	1.300	1.410	2,475,000	1.3556	-2.19%
2021-05-06	0	1.370	1.370	1.380	1.330	1.450	2,952,500	4,096,120	1.3873	1.370	1.370	1.380	1.330	1.450	2,952,500	1.3873	-1.44%
2021-05-05	0	1.390	1.380	1.390	1.370	1.470	3,084,000	4,362,400	1.4145	1.390	1.380	1.390	1.370	1.470	3,084,000	1.4145	-6.08%
2021-05-04	0	1.480	1.470	1.490	1.400	1.530	4,121,000	6,131,665	1.4879	1.480	1.470	1.490	1.400	1.530	4,121,000	1.4879	5.71%
2021-05-03	0	1.400	1.400	1.410	1.370	1.520	2,619,000	3,688,210	1.4083	1.400	1.400	1.410	1.370	1.520	2,619,000	1.4083	-2.78%
2021-04-30	0	1.440	1.440	1.450	1.420	1.600	5,122,500	7,547,635	1.4734	1.440	1.440	1.450	1.420	1.600	5,122,500	1.4734	-7.10%
2021-04-29	0	1.550	1.550	1.570	1.530	1.720	10,312,000	16,886,145	1.6375	1.550	1.550	1.570	1.530	1.720	10,312,000	1.6375	0.65%
2021-04-28	0	1.540	1.540	1.550	1.450	1.640	11,262,000	17,518,335	1.5555	1.540	1.540	1.550	1.450	1.640	11,262,000	1.5555	0.00%
2021-04-27	0	1.540	1.540	1.550	1.370	1.720	50,046,000	78,825,865	1.5751	1.540	1.540	1.550	1.370	1.720	50,046,000	1.5751	12.41%
2021-04-26	0	1.370	1.370	1.380	1.190	1.380	10,999,500	14,022,625	1.2748	1.370	1.370	1.380	1.190	1.380	10,999,500	1.2748	10.48%
2021-04-23	0	1.240	1.240	1.250	1.230	1.420	6,165,000	8,061,160	1.3076	1.240	1.240	1.250	1.230	1.420	6,165,000	1.3076	-10.14%
2021-04-22	0	1.380	1.380	1.400	1.170	1.470	19,963,793	27,300,499	1.3675	1.380	1.380	1.400	1.170	1.470	19,963,793	1.3675	16.95%
2021-04-21	0	1.180	1.160	1.180	1.150	1.240	2,436,500	2,879,565	1.1818	1.180	1.160	1.180	1.150	1.240	2,436,500	1.1818	0.00%
2021-04-20	0	1.180	1.180	1.190	1.170	1.260	2,322,000	2,815,070	1.2123	1.180	1.180	1.190	1.170	1.260	2,322,000	1.2123	-1.67%
2021-04-19	0	1.200	1.200	1.230	1.140	1.270	5,957,000	7,188,850	1.2068	1.200	1.200	1.230	1.140	1.270	5,957,000	1.2068	-4.00%
2021-04-16	0	1.250	1.240	1.250	1.020	1.300	20,028,500	24,762,555	1.2364	1.250	1.240	1.250	1.020	1.300	20,028,500	1.2364	22.55%
2021-04-15	0	1.020	1.020	1.030	1.000	1.050	795,500	804,215	1.0110	1.020	1.020	1.030	1.000	1.050	795,500	1.0110	-1.92%
2021-04-14	0	1.040	1.030	1.040	1.010	1.090	1,169,500	1,211,960	1.0363	1.040	1.030	1.040	1.010	1.090	1,169,500	1.0363	0.00%
2021-04-13	0	1.040	1.030	1.040	1.020	1.050	1,069,710	1,105,267	1.0332	1.040	1.030	1.040	1.020	1.050	1,069,710	1.0332	0.97%
2021-04-12	0	1.030	1.030	1.040	1.000	1.090	1,727,500	1,809,120	1.0472	1.030	1.030	1.040	1.000	1.090	1,727,500	1.0472	-5.50%
2021-04-09	0	1.090	1.080	1.090	1.070	1.090	764,000	823,650	1.0781	1.090	1.080	1.090	1.070	1.090	764,000	1.0781	-0.91%
2021-04-08	0	1.100	1.080	1.100	1.070	1.100	673,000	728,300	1.0822	1.100	1.080	1.100	1.070	1.100	673,000	1.0822	0.00%
2021-04-07	0	1.100	1.090	1.100	1.060	1.130	2,498,000	2,715,630	1.0871	1.100	1.090	1.100	1.060	1.130	2,498,000	1.0871	-0.90%
2021-04-01	0	1.110	1.100	1.110	1.060	1.110	1,861,000	2,018,075	1.0844	1.110	1.100	1.110	1.060	1.110	1,861,000	1.0844	2.78%
2021-03-31	0	1.080	1.060	1.080	1.000	1.120	1,824,000	1,964,400	1.0770	1.080	1.060	1.080	1.000	1.120	1,824,000	1.0770	0.93%
2021-03-30	0	1.070	1.050	1.070	1.010	1.070	657,500	692,025	1.0525	1.070	1.050	1.070	1.010	1.070	657,500	1.0525	1.90%
2021-03-29	0	1.050	1.020	1.050	1.010	1.110	2,606,000	2,748,045	1.0545	1.050	1.020	1.050	1.010	1.110	2,606,000	1.0545	-4.55%
2021-03-26	0	1.100	1.090	1.100	1.070	1.130	1,836,000	1,998,050	1.0883	1.100	1.090	1.100	1.070	1.130	1,836,000	1.0883	0.92%
2021-03-25	0	1.090	1.070	1.090	1.040	1.160	3,042,000	3,373,905	1.1091	1.090	1.070	1.090	1.040	1.160	3,042,000	1.1091	3.81%
2021-03-24	0	1.050	1.040	1.050	1.000	1.120	4,176,500	4,360,050	1.0439	1.050	1.040	1.050	1.000	1.120	4,176,500	1.0439	-6.25%
2021-03-23	0	1.120	1.110	1.120	1.080	1.340	10,989,000	12,596,055	1.1462	1.120	1.110	1.120	1.080	1.340	10,989,000	1.1462	-14.50%
2021-03-22	0	1.310	1.300	1.310	1.280	1.330	1,361,500	1,774,560	1.3034	1.310	1.300	1.310	1.280	1.330	1,361,500	1.3034	0.77%
2021-03-19	0	1.300	1.280	1.300	1.270	1.370	3,118,000	4,056,925	1.3011	1.300	1.280	1.300	1.270	1.370	3,118,000	1.3011	-2.99%
2021-03-18	0	1.340	1.320	1.340	1.290	1.420	9,019,500	12,291,655	1.3628	1.340	1.320	1.340	1.290	1.420	9,019,500	1.3628	3.08%
2021-03-17	0	1.300	1.300	1.310	1.290	1.380	4,515,500	5,972,565	1.3227	1.300	1.300	1.310	1.290	1.380	4,515,500	1.3227	-3.70%
2021-03-16	0	1.350	1.330	1.350	1.280	1.410	7,175,500	9,595,410	1.3372	1.350	1.330	1.350	1.280	1.410	7,175,500	1.3372	0.75%
2021-03-15	0	1.340	1.320	1.340	1.250	1.490	12,024,500	16,464,155	1.3692	1.340	1.320	1.340	1.250	1.490	12,024,500	1.3692	-0.74%
2021-03-12	0	1.350	1.350	1.360	1.330	1.650	51,243,500	76,916,000	1.5010	1.350	1.350	1.360	1.330	1.650	51,243,500	1.5010	4.65%
2021-03-11	0	1.290	1.290	1.300	1.240	1.480	14,689,500	19,845,235	1.3510	1.290	1.290	1.300	1.240	1.480	14,689,500	1.3510	-3.01%
2021-03-10	0	1.330	1.330	1.340	0.940	1.500	58,202,000	75,498,175	1.2972	1.330	1.330	1.340	0.940	1.500	58,202,000	1.2972	44.57%
2021-03-09	0	0.920	0.900	0.920	0.850	1.020	3,787,500	3,436,045	0.9072	0.920	0.900	0.920	0.850	1.020	3,787,500	0.9072	-1.08%
2021-03-08	0	0.930	0.930	0.940	0.910	1.060	4,776,000	4,567,795	0.9564	0.930	0.930	0.940	0.910	1.060	4,776,000	0.9564	-11.43%
2021-03-05	0	1.050	1.020	1.050	0.850	1.160	16,394,500	16,653,640	1.0158	1.050	1.020	1.050	0.850	1.160	16,394,500	1.0158	-12.50%
2021-03-04	0	1.200	1.190	1.200	1.190	1.330	8,481,000	10,462,002	1.2336	1.200	1.190	1.200	1.190	1.330	8,481,000	1.2336	-9.77%
2021-03-03	0	1.330	1.320	1.330	1.260	1.420	7,005,000	9,397,505	1.3415	1.330	1.320	1.330	1.260	1.420	7,005,000	1.3415	2.31%
2021-03-02	0	1.300	1.290	1.300	1.270	1.440	5,753,500	7,697,125	1.3378	1.300	1.290	1.300	1.270	1.440	5,753,500	1.3378	-7.80%
2021-03-01	0	1.410	1.400	1.410	1.350	1.550	10,807,000	15,486,320	1.4330	1.410	1.400	1.410	1.350	1.550	10,807,000	1.4330	-4.08%
2021-02-26	0	1.470	1.470	1.480	1.200	1.620	40,367,500	59,066,185	1.4632	1.470	1.470	1.480	1.200	1.620	40,367,500	1.4632	8.89%
2021-02-25	0	1.350	1.350	1.370	1.190	1.660	37,333,000	53,352,940	1.4291	1.350	1.350	1.370	1.190	1.660	37,333,000	1.4291	-3.57%
2021-02-24	0	1.400	1.380	1.400	1.150	2.850	97,299,500	146,342,630	1.5040	1.400	1.380	1.400	1.150	2.850	97,299,500	1.5040	-53.80%
2021-02-23	0	3.030	3.030	3.050	0.880	3.480	267,074,000	546,611,125	2.0467	3.030	3.030	3.050	0.880	3.480	267,074,000	2.0467	236.67%
2021-02-22	0	0.900	0.890	0.900	0.700	0.950	20,799,000	17,848,415	0.8581	0.900	0.890	0.900	0.700	0.950	20,799,000	0.8581	30.43%
2021-02-19	0	0.690	0.680	0.690	0.650	0.700	1,125,000	762,520	0.6778	0.690	0.680	0.690	0.650	0.700	1,125,000	0.6778	6.15%
2021-02-18	0	0.650	0.650	0.670	0.650	0.720	922,500	620,705	0.6729	0.650	0.650	0.670	0.650	0.720	922,500	0.6729	-9.72%
2021-02-17	0	0.720	0.710	0.720	0.670	0.740	1,572,500	1,102,990	0.7014	0.720	0.710	0.720	0.670	0.740	1,572,500	0.7014	1.41%
2021-02-16	0	0.710	0.700	0.710	0.700	0.780	2,314,000	1,693,080	0.7317	0.710	0.700	0.710	0.700	0.780	2,314,000	0.7317	-6.58%
2021-02-11	0	0.760	0.750	0.760	0.720	0.800	2,039,500	1,562,520	0.7661	0.760	0.750	0.760	0.720	0.800	2,039,500	0.7661	1.33%
2021-02-10	0	0.750	0.730	0.750	0.630	0.780	5,733,500	4,215,255	0.7352	0.750	0.730	0.750	0.630	0.780	5,733,500	0.7352	17.19%
2021-02-09	0	0.640	0.630	0.660	0.570	0.660	901,000	574,185	0.6373	0.640	0.630	0.660	0.570	0.660	901,000	0.6373	6.67%
2021-02-08	0	0.600	0.600	0.630	0.570	0.630	748,500	459,115	0.6134	0.600	0.600	0.630	0.570	0.630	748,500	0.6134	-4.76%
2021-02-05	0	0.630	0.620	0.630	0.540	0.670	4,771,500	2,975,170	0.6235	0.630	0.620	0.630	0.540	0.670	4,771,500	0.6235	14.55%
2021-02-04	0	0.550	0.530	0.540	0.530	0.550	333,000	179,585	0.5393	0.550	0.530	0.540	0.530	0.550	333,000	0.5393	3.77%
2021-02-03	0	0.530	0.530	0.540	0.530	0.540	313,500	167,690	0.5349	0.530	0.530	0.540	0.530	0.540	313,500	0.5349	-3.64%
2021-02-02	0	0.550	0.530	0.540	0.510	0.550	242,000	129,515	0.5352	0.550	0.530	0.540	0.510	0.550	242,000	0.5352	5.77%
2021-02-01	0	0.520	0.520	0.530	0.520	0.550	706,500	376,300	0.5326	0.520	0.520	0.530	0.520	0.550	706,500	0.5326	-1.89%
2021-01-29	0	0.530	0.510	0.530	0.510	0.540	400,500	211,390	0.5278	0.530	0.510	0.530	0.510	0.540	400,500	0.5278	3.92%
2021-01-28	0	0.510	0.510	0.530	0.500	0.530	827,000	425,285	0.5143	0.510	0.510	0.530	0.500	0.530	827,000	0.5143	-3.77%
2021-01-27	0	0.530	0.530	0.550	0.530	0.570	1,072,500	579,940	0.5407	0.530	0.530	0.550	0.530	0.570	1,072,500	0.5407	-3.64%
2021-01-26	0	0.550	0.550	0.560	0.540	0.580	1,304,500	722,845	0.5541	0.550	0.550	0.560	0.540	0.580	1,304,500	0.5541	-8.33%
2021-01-25	0	0.600	0.570	0.600	0.550	0.600	2,173,000	1,249,540	0.5750	0.600	0.570	0.600	0.550	0.600	2,173,000	0.5750	0.00%
2021-01-22	0	0.600	0.590	0.600	0.530	0.610	3,607,000	2,091,605	0.5799	0.600	0.590	0.600	0.530	0.610	3,607,000	0.5799	15.38%
2021-01-21	0	0.520	0.520	0.530	0.520	0.540	323,500	170,125	0.5259	0.520	0.520	0.530	0.520	0.540	323,500	0.5259	-1.89%
2021-01-20	0	0.530	0.520	0.540	0.520	0.550	567,500	300,930	0.5303	0.530	0.520	0.540	0.520	0.550	567,500	0.5303	-1.85%
2021-01-19	0	0.540	0.540	0.550	0.530	0.600	1,311,500	737,695	0.5625	0.540	0.540	0.550	0.530	0.600	1,311,500	0.5625	-3.57%
2021-01-18	0	0.560	0.560	0.570	0.520	0.580	2,407,000	1,352,255	0.5618	0.560	0.560	0.570	0.520	0.580	2,407,000	0.5618	5.66%
2021-01-15	0	0.530	0.510	0.530	0.475	0.530	1,763,500	898,660	0.5096	0.530	0.510	0.530	0.475	0.530	1,763,500	0.5096	6.00%
2021-01-14	0	0.500	0.485	0.500	0.485	0.550	1,871,500	936,325	0.5003	0.500	0.485	0.500	0.485	0.550	1,871,500	0.5003	-5.66%
2021-01-13	0	0.530	0.520	0.530	0.480	0.560	2,591,000	1,334,152	0.5149	0.530	0.520	0.530	0.480	0.560	2,591,000	0.5149	11.58%
2021-01-12	0	0.475	0.475	0.480	0.450	0.480	1,647,500	764,685	0.4641	0.475	0.475	0.480	0.450	0.480	1,647,500	0.4641	6.74%
2021-01-11	0	0.445	0.440	0.445	0.425	0.460	807,500	353,835	0.4382	0.445	0.440	0.445	0.425	0.460	807,500	0.4382	-1.11%
2021-01-08	0	0.450	0.440	0.450	0.440	0.460	464,500	206,070	0.4436	0.450	0.440	0.450	0.440	0.460	464,500	0.4436	0.00%
2021-01-07	0	0.450	0.440	0.470	0.440	0.470	337,000	152,945	0.4538	0.450	0.440	0.470	0.440	0.470	337,000	0.4538	2.27%
2021-01-06	0	0.440	0.435	0.450	0.435	0.455	734,500	325,465	0.4431	0.440	0.435	0.450	0.435	0.455	734,500	0.4431	-4.35%
2021-01-05	0	0.460	0.445	0.465	0.440	0.465	566,500	252,687	0.4460	0.460	0.445	0.465	0.440	0.465	566,500	0.4460	0.00%
2021-01-04	0	0.460	0.445	0.470	0.445	0.480	1,123,500	507,792	0.4520	0.460	0.445	0.470	0.445	0.480	1,123,500	0.4520	-2.13%
2020-12-31	0	0.470	0.470	0.475	0.465	0.475	472,500	221,925	0.4697	0.470	0.470	0.475	0.465	0.475	472,500	0.4697	-2.08%
2020-12-30	0	0.480	0.475	0.495	0.475	0.500	219,500	106,232	0.4840	0.480	0.475	0.495	0.475	0.500	219,500	0.4840	-3.03%
2020-12-29	0	0.495	0.480	0.495	0.460	0.510	161,500	77,290	0.4786	0.495	0.480	0.495	0.460	0.510	161,500	0.4786	2.06%
2020-12-28	0	0.485	0.470	0.485	0.470	0.495	271,000	130,917	0.4831	0.485	0.470	0.485	0.470	0.495	271,000	0.4831	0.00%
2020-12-24	0	0.485	0.485	0.500	0.480	0.510	52,500	25,797	0.4914	0.485	0.485	0.500	0.480	0.510	52,500	0.4914	-4.90%
2020-12-23	0	0.510	0.495	0.510	0.495	0.510	215,500	107,355	0.4982	0.510	0.495	0.510	0.495	0.510	215,500	0.4982	3.03%
2020-12-22	0	0.495	0.490	0.500	0.495	0.500	81,000	40,450	0.4994	0.495	0.490	0.500	0.495	0.500	81,000	0.4994	-1.00%
2020-12-21	0	0.500	0.500	0.520	0.500	0.510	115,500	57,950	0.5017	0.500	0.500	0.520	0.500	0.510	115,500	0.5017	0.00%
2020-12-18	0	0.500	0.500	0.510	0.490	0.510	107,500	53,495	0.4976	0.500	0.500	0.510	0.490	0.510	107,500	0.4976	0.00%
2020-12-17	0	0.500	0.495	0.510	0.495	0.510	113,000	56,117	0.4966	0.500	0.495	0.510	0.495	0.510	113,000	0.4966	0.00%
2020-12-16	0	0.500	0.495	0.500	0.490	0.500	43,500	21,410	0.4922	0.500	0.495	0.500	0.490	0.500	43,500	0.4922	1.01%
2020-12-15	0	0.495	0.500	0.510	0.490	0.500	410,500	205,197	0.4999	0.495	0.500	0.510	0.490	0.500	410,500	0.4999	-1.00%
2020-12-14	0	0.500	0.500	0.510	0.495	0.500	33,000	16,497	0.4999	0.500	0.500	0.510	0.495	0.500	33,000	0.4999	0.00%
2020-12-11	0	0.500	0.500	0.510	0.490	0.500	210,000	104,485	0.4975	0.500	0.500	0.510	0.490	0.500	210,000	0.4975	0.00%
2020-12-10	0	0.500	0.500	0.510	0.490	0.520	230,000	115,462	0.5020	0.500	0.500	0.510	0.490	0.520	230,000	0.5020	1.01%
2020-12-09	0	0.495	0.485	0.495	0.475	0.500	490,500	240,255	0.4898	0.495	0.485	0.495	0.475	0.500	490,500	0.4898	0.00%
2020-12-08	0	0.495	0.500	0.510	0.475	0.500	434,000	212,992	0.4908	0.495	0.500	0.510	0.475	0.500	434,000	0.4908	-1.00%
2020-12-07	0	0.500	0.500	0.520	0.490	0.500	21,500	10,770	0.5009	0.500	0.500	0.520	0.490	0.500	21,500	0.5009	0.00%
2020-12-04	0	0.500	0.500	0.510	0.480	0.530	866,500	437,295	0.5047	0.500	0.500	0.510	0.480	0.530	866,500	0.5047	-3.85%
2020-12-03	0	0.520	0.520	0.530	0.500	0.530	625,500	323,650	0.5174	0.520	0.520	0.530	0.500	0.530	625,500	0.5174	4.00%
2020-12-02	0	0.500	0.500	0.510	0.495	0.500	994,000	497,060	0.5001	0.500	0.500	0.510	0.495	0.500	994,000	0.5001	-1.96%
2020-12-01	0	0.510	0.500	0.510	0.500	0.520	314,000	158,890	0.5060	0.510	0.500	0.510	0.500	0.520	314,000	0.5060	2.00%
2020-11-30	0	0.500	0.500	0.520	0.500	0.520	292,000	147,800	0.5062	0.500	0.500	0.520	0.500	0.520	292,000	0.5062	-1.96%
2020-11-27	0	0.510	0.500	0.510	0.500	0.510	291,500	148,305	0.5088	0.510	0.500	0.510	0.500	0.510	291,500	0.5088	2.00%
2020-11-26	0	0.500	0.500	0.510	0.500	0.500	136,500	68,250	0.5000	0.500	0.500	0.510	0.500	0.500	136,500	0.5000	0.00%
2020-11-25	0	0.500	0.500	0.510	0.500	0.510	247,500	124,920	0.5047	0.500	0.500	0.510	0.500	0.510	247,500	0.5047	-3.85%
2020-11-24	0	0.520	0.510	0.520	0.500	0.520	177,500	90,960	0.5125	0.520	0.510	0.520	0.500	0.520	177,500	0.5125	1.96%
2020-11-23	0	0.510	0.500	0.510	0.500	0.510	262,000	132,830	0.5070	0.510	0.500	0.510	0.500	0.510	262,000	0.5070	2.00%
2020-11-20	0	0.500	0.500	0.510	0.500	0.510	184,000	92,005	0.5000	0.500	0.500	0.510	0.500	0.510	184,000	0.5000	0.00%
2020-11-19	0	0.500	0.500	0.520	0.500	0.510	90,500	45,355	0.5012	0.500	0.500	0.520	0.500	0.510	90,500	0.5012	-1.96%
2020-11-18	0	0.510	0.500	0.510	0.500	0.520	162,500	82,585	0.5082	0.510	0.500	0.510	0.500	0.520	162,500	0.5082	2.00%
2020-11-17	0	0.500	0.500	0.510	0.500	0.510	104,500	52,865	0.5059	0.500	0.500	0.510	0.500	0.510	104,500	0.5059	-1.96%
2020-11-16	0	0.510	0.500	0.510	0.500	0.510	190,000	96,210	0.5064	0.510	0.500	0.510	0.500	0.510	190,000	0.5064	-1.92%
2020-11-13	0	0.520	0.500	0.520	0.500	0.530	292,000	149,005	0.5103	0.520	0.500	0.520	0.500	0.530	292,000	0.5103	4.00%
2020-11-12	0	0.500	0.500	0.510	0.490	0.500	376,500	187,705	0.4986	0.500	0.500	0.510	0.490	0.500	376,500	0.4986	0.00%
2020-11-11	0	0.500	0.490	0.500	0.485	0.500	416,500	207,020	0.4970	0.500	0.490	0.500	0.485	0.500	416,500	0.4970	0.00%
2020-11-10	0	0.500	0.500	0.520	0.485	0.520	350,000	177,182	0.5062	0.500	0.500	0.520	0.485	0.520	350,000	0.5062	0.00%
2020-11-09	0	0.500	0.500	0.510	0.485	0.510	452,000	228,032	0.5045	0.500	0.500	0.510	0.485	0.510	452,000	0.5045	3.09%
2020-11-06	0	0.485	0.485	0.500	0.480	0.500	232,000	114,237	0.4924	0.485	0.485	0.500	0.480	0.500	232,000	0.4924	1.04%
2020-11-05	0	0.480	0.480	0.485	0.465	0.490	407,000	196,032	0.4817	0.480	0.480	0.485	0.465	0.490	407,000	0.4817	1.05%
2020-11-04	0	0.475	0.475	0.480	0.470	0.480	391,500	186,032	0.4752	0.475	0.475	0.480	0.470	0.480	391,500	0.4752	1.06%
2020-11-03	0	0.470	0.470	0.480	0.465	0.500	134,500	64,512	0.4796	0.470	0.470	0.480	0.465	0.500	134,500	0.4796	-2.08%
2020-11-02	0	0.480	0.480	0.530	0.455	0.500	156,000	75,155	0.4818	0.480	0.480	0.530	0.455	0.500	156,000	0.4818	0.00%
2020-10-30	0	0.480	0.480	0.490	0.480	0.495	604,500	291,495	0.4822	0.480	0.480	0.490	0.480	0.495	604,500	0.4822	-1.03%
2020-10-29	0	0.485	0.485	0.490	0.450	0.490	376,500	181,482	0.4820	0.485	0.485	0.490	0.450	0.490	376,500	0.4820	-2.02%
2020-10-28	0	0.495	0.495	0.500	0.480	0.500	525,500	259,822	0.4944	0.495	0.495	0.500	0.480	0.500	525,500	0.4944	0.00%
2020-10-27	0	0.495	0.495	0.510	0.475	0.520	738,500	371,297	0.5028	0.495	0.495	0.510	0.475	0.520	738,500	0.5028	1.02%
2020-10-23	0	0.490	0.490	0.530	0.485	0.500	403,000	198,787	0.4933	0.490	0.490	0.530	0.485	0.500	403,000	0.4933	-1.01%
2020-10-22	0	0.495	0.495	0.510	0.490	0.510	664,500	332,495	0.5004	0.495	0.495	0.510	0.490	0.510	664,500	0.5004	-4.81%
2020-10-21	0	0.520	0.520	0.540	0.495	0.580	2,175,000	1,179,902	0.5425	0.520	0.520	0.540	0.495	0.580	2,175,000	0.5425	4.00%
2020-10-20	0	0.500	0.490	0.500	0.465	0.510	1,032,500	504,732	0.4888	0.500	0.490	0.500	0.465	0.510	1,032,500	0.4888	-1.96%
2020-10-19	0	0.510	0.510	0.530	0.510	0.550	1,288,000	666,885	0.5178	0.510	0.510	0.530	0.510	0.550	1,288,000	0.5178	-7.27%
2020-10-16	0	0.550	0.540	0.550	0.540	0.570	905,500	499,730	0.5519	0.550	0.540	0.550	0.540	0.570	905,500	0.5519	0.00%
2020-10-15	0	0.550	0.550	0.560	0.550	0.580	539,000	303,765	0.5636	0.550	0.550	0.560	0.550	0.580	539,000	0.5636	-3.51%
2020-10-14	0	0.570	0.570	0.600	0.560	0.600	449,500	256,025	0.5696	0.570	0.570	0.600	0.560	0.600	449,500	0.5696	-5.00%
2020-10-12	0	0.600	0.600	0.630	0.550	0.600	886,000	508,955	0.5744	0.600	0.600	0.630	0.550	0.600	886,000	0.5744	3.45%
2020-10-09	0	0.580	0.580	0.590	0.580	0.600	495,500	293,330	0.5920	0.580	0.580	0.590	0.580	0.600	495,500	0.5920	-3.33%
2020-10-08	0	0.600	0.600	0.630	0.600	0.620	323,500	196,540	0.6075	0.600	0.600	0.630	0.600	0.620	323,500	0.6075	-1.64%
2020-10-07	0	0.610	0.610	0.640	0.600	0.630	257,500	156,025	0.6059	0.610	0.610	0.640	0.600	0.630	257,500	0.6059	-1.61%
2020-10-06	0	0.620	0.620	0.680	0.600	0.640	540,500	335,755	0.6212	0.620	0.620	0.680	0.600	0.640	540,500	0.6212	0.00%
2020-10-05	0	0.620	0.620	0.660	0.600	0.650	134,500	83,995	0.6245	0.620	0.620	0.660	0.600	0.650	134,500	0.6245	-4.62%
2020-09-30	0	0.650	0.650	0.670	0.630	0.650	202,000	127,570	0.6315	0.650	0.650	0.670	0.630	0.650	202,000	0.6315	1.56%
2020-09-29	0	0.640	0.640	0.670	0.630	0.650	147,500	95,045	0.6444	0.640	0.640	0.670	0.630	0.650	147,500	0.6444	0.00%
2020-09-28	0	0.640	0.640	0.670	0.640	0.660	297,500	191,970	0.6453	0.640	0.640	0.670	0.640	0.660	297,500	0.6453	-1.54%
2020-09-25	0	0.650	0.650	0.660	0.650	0.670	640,500	420,440	0.6564	0.650	0.650	0.660	0.650	0.670	640,500	0.6564	-1.52%
2020-09-24	0	0.660	0.660	0.680	0.650	0.670	521,000	344,055	0.6604	0.660	0.660	0.680	0.650	0.670	521,000	0.6604	-2.94%
2020-09-23	0	0.680	0.680	0.700	0.660	0.690	437,000	297,500	0.6808	0.680	0.680	0.700	0.660	0.690	437,000	0.6808	0.00%
2020-09-22	0	0.680	0.680	0.730	0.670	0.710	804,000	555,210	0.6906	0.680	0.680	0.730	0.670	0.710	804,000	0.6906	-1.45%
2020-09-21	0	0.690	0.690	0.700	0.690	0.730	658,000	464,725	0.7063	0.690	0.690	0.700	0.690	0.730	658,000	0.7063	-2.82%
2020-09-18	0	0.710	0.710	0.730	0.690	0.740	960,000	693,410	0.7223	0.710	0.710	0.730	0.690	0.740	960,000	0.7223	-1.39%
2020-09-17	0	0.720	0.720	0.740	0.690	0.750	961,500	701,570	0.7297	0.720	0.720	0.740	0.690	0.750	961,500	0.7297	1.41%
2020-09-16	0	0.710	0.710	0.720	0.660	0.730	781,000	549,855	0.7040	0.710	0.710	0.720	0.660	0.730	781,000	0.7040	2.90%
2020-09-15	0	0.690	0.690	0.700	0.660	0.710	675,000	463,785	0.6871	0.690	0.690	0.700	0.660	0.710	675,000	0.6871	-1.43%
2020-09-14	0	0.700	0.690	0.700	0.650	0.720	783,500	535,490	0.6835	0.700	0.690	0.700	0.650	0.720	783,500	0.6835	7.69%
2020-09-11	0	0.650	0.650	0.670	0.650	0.700	571,500	379,700	0.6644	0.650	0.650	0.670	0.650	0.700	571,500	0.6644	-4.41%
2020-09-10	0	0.680	0.660	0.680	0.650	0.690	708,500	476,910	0.6731	0.680	0.660	0.680	0.650	0.690	708,500	0.6731	0.00%
2020-09-09	0	0.680	0.680	0.700	0.650	0.700	693,000	476,930	0.6882	0.680	0.680	0.700	0.650	0.700	693,000	0.6882	0.00%
2020-09-08	0	0.680	0.680	0.690	0.670	0.700	968,500	665,720	0.6874	0.680	0.680	0.690	0.670	0.700	968,500	0.6874	-2.86%
2020-09-07	0	0.700	0.700	0.710	0.690	0.750	502,000	353,035	0.7033	0.700	0.700	0.710	0.690	0.750	502,000	0.7033	-2.78%
2020-09-04	0	0.720	0.720	0.730	0.660	0.740	2,174,500	1,558,800	0.7169	0.720	0.720	0.730	0.660	0.740	2,174,500	0.7169	4.35%
2020-09-03	0	0.690	0.690	0.710	0.660	0.730	2,274,000	1,550,375	0.6818	0.690	0.690	0.710	0.660	0.730	2,274,000	0.6818	2.99%
2020-09-02	0	0.670	0.670	0.690	0.600	0.700	2,684,500	1,793,385	0.6681	0.670	0.670	0.690	0.600	0.700	2,684,500	0.6681	-2.90%
2020-09-01	0	0.690	0.690	0.700	0.560	0.830	13,640,500	9,511,415	0.6973	0.690	0.690	0.700	0.560	0.830	13,640,500	0.6973	21.05%
2020-08-31	0	0.570	0.570	0.590	0.560	0.590	627,000	361,885	0.5772	0.570	0.570	0.590	0.560	0.590	627,000	0.5772	-3.39%
2020-08-28	0	0.590	0.580	0.590	0.560	0.600	724,000	419,785	0.5798	0.590	0.580	0.590	0.560	0.600	724,000	0.5798	1.72%
2020-08-27	0	0.580	0.570	0.580	0.560	0.590	875,000	503,520	0.5755	0.580	0.570	0.580	0.560	0.590	875,000	0.5755	-3.33%
2020-08-26	0	0.600	0.590	0.600	0.570	0.620	613,000	366,150	0.5973	0.600	0.590	0.600	0.570	0.620	613,000	0.5973	3.45%
2020-08-25	0	0.580	0.570	0.580	0.570	0.600	409,500	239,355	0.5845	0.580	0.570	0.580	0.570	0.600	409,500	0.5845	-3.33%
2020-08-24	0	0.600	0.580	0.600	0.580	0.600	746,000	441,770	0.5922	0.600	0.580	0.600	0.580	0.600	746,000	0.5922	0.00%
2020-08-21	0	0.600	0.600	0.610	0.580	0.610	1,059,000	625,865	0.5910	0.600	0.600	0.610	0.580	0.610	1,059,000	0.5910	-1.64%
2020-08-20	0	0.610	0.610	0.630	0.570	0.630	402,500	246,595	0.6127	0.610	0.610	0.630	0.570	0.630	402,500	0.6127	0.00%
2020-08-19	0	0.610	0.610	0.620	0.590	0.620	369,500	222,000	0.6008	0.610	0.610	0.620	0.590	0.620	369,500	0.6008	1.67%
2020-08-18	0	0.600	0.600	0.610	0.550	0.610	1,033,000	608,450	0.5890	0.600	0.600	0.610	0.550	0.610	1,033,000	0.5890	-1.64%
2020-08-17	0	0.610	0.610	0.620	0.580	0.630	646,500	388,460	0.6009	0.610	0.610	0.620	0.580	0.630	646,500	0.6009	1.67%
2020-08-14	0	0.600	0.600	0.630	0.600	0.610	407,000	245,070	0.6021	0.600	0.600	0.630	0.600	0.610	407,000	0.6021	-1.64%
2020-08-13	0	0.610	0.610	0.620	0.600	0.630	565,500	347,970	0.6153	0.610	0.610	0.620	0.600	0.630	565,500	0.6153	1.67%
2020-08-12	0	0.600	0.600	0.620	0.600	0.640	1,277,000	783,525	0.6136	0.600	0.600	0.620	0.600	0.640	1,277,000	0.6136	-4.76%
2020-08-11	0	0.630	0.630	0.660	0.630	0.670	1,059,500	689,155	0.6505	0.630	0.630	0.660	0.630	0.670	1,059,500	0.6505	-3.08%
2020-08-10	0	0.650	0.650	0.660	0.650	0.680	1,927,500	1,286,195	0.6673	0.650	0.650	0.660	0.650	0.680	1,927,500	0.6673	-4.41%
2020-08-07	0	0.680	0.670	0.680	0.660	0.690	738,500	496,055	0.6717	0.680	0.670	0.680	0.660	0.690	738,500	0.6717	-1.45%
2020-08-06	0	0.690	0.690	0.710	0.650	0.700	1,405,500	965,725	0.6871	0.690	0.690	0.710	0.650	0.700	1,405,500	0.6871	-1.43%
2020-08-05	0	0.700	0.700	0.710	0.680	0.720	1,675,000	1,157,545	0.6911	0.700	0.700	0.710	0.680	0.720	1,675,000	0.6911	0.00%
2020-08-04	0	0.700	0.700	0.710	0.660	0.820	4,948,700	3,669,458	0.7415	0.700	0.700	0.710	0.660	0.820	4,948,700	0.7415	2.94%
2020-08-03	0	0.680	0.680	0.690	0.670	0.720	1,842,000	1,274,600	0.6920	0.680	0.680	0.690	0.670	0.720	1,842,000	0.6920	-8.11%
2020-07-31	0	0.740	0.730	0.740	0.670	0.760	3,284,500	2,364,070	0.7198	0.740	0.730	0.740	0.670	0.760	3,284,500	0.7198	-1.33%
2020-07-30	0	0.750	0.750	0.760	0.730	0.870	17,834,000	13,928,905	0.7810	0.750	0.750	0.760	0.730	0.870	17,834,000	0.7810	1.35%
2020-07-29	0	0.740	0.710	0.740	0.610	0.760	6,061,000	4,290,495	0.7079	0.740	0.710	0.740	0.610	0.760	6,061,000	0.7079	17.46%
2020-07-28	0	0.630	0.630	0.650	0.610	0.640	1,197,000	758,495	0.6337	0.630	0.630	0.650	0.610	0.640	1,197,000	0.6337	3.28%
2020-07-27	0	0.610	0.610	0.630	0.590	0.630	2,129,000	1,304,330	0.6126	0.610	0.610	0.630	0.590	0.630	2,129,000	0.6126	3.39%
2020-07-24	0	0.590	0.590	0.600	0.590	0.620	1,413,000	859,960	0.6086	0.590	0.590	0.600	0.590	0.620	1,413,000	0.6086	-4.84%
2020-07-23	0	0.620	0.620	0.640	0.600	0.660	1,749,000	1,085,580	0.6207	0.620	0.620	0.640	0.600	0.660	1,749,000	0.6207	-3.12%
2020-07-22	0	0.640	0.640	0.650	0.640	0.700	1,251,000	835,960	0.6682	0.640	0.640	0.650	0.640	0.700	1,251,000	0.6682	-7.25%
2020-07-21	0	0.690	0.680	0.690	0.650	0.750	2,064,000	1,479,035	0.7166	0.690	0.680	0.690	0.650	0.750	2,064,000	0.7166	1.47%
2020-07-20	0	0.680	0.680	0.710	0.630	0.730	2,126,000	1,472,430	0.6926	0.680	0.680	0.710	0.630	0.730	2,126,000	0.6926	3.03%
2020-07-17	0	0.660	0.660	0.670	0.630	0.690	1,146,000	754,685	0.6585	0.660	0.660	0.670	0.630	0.690	1,146,000	0.6585	1.54%
2020-07-16	0	0.650	0.650	0.660	0.620	0.760	3,904,500	2,614,600	0.6696	0.650	0.650	0.660	0.620	0.760	3,904,500	0.6696	-10.96%
2020-07-15	0	0.730	0.730	0.740	0.720	0.800	1,448,500	1,091,150	0.7533	0.730	0.730	0.740	0.720	0.800	1,448,500	0.7533	-3.95%
2020-07-14	0	0.760	0.760	0.770	0.720	0.820	5,835,000	4,440,190	0.7610	0.760	0.760	0.770	0.720	0.820	5,835,000	0.7610	-3.80%
2020-07-13	0	0.790	0.790	0.810	0.740	0.900	9,316,000	7,772,600	0.8343	0.790	0.790	0.810	0.740	0.900	9,316,000	0.8343	1.28%
2020-07-10	0	0.780	0.780	0.790	0.700	0.910	22,516,500	18,479,750	0.8207	0.780	0.780	0.790	0.700	0.910	22,516,500	0.8207	2.63%
2020-07-09	0	0.760	0.760	0.780	0.510	0.920	42,702,500	30,344,995	0.7106	0.760	0.760	0.780	0.510	0.920	42,702,500	0.7106	49.02%
2020-07-08	0	0.510	0.500	0.510	0.495	0.530	6,772,500	3,453,395	0.5099	0.510	0.500	0.510	0.495	0.530	6,772,500	0.5099	2.00%
2020-07-07	0	0.500	0.500	0.510	0.485	0.510	3,903,000	1,953,165	0.5004	0.500	0.500	0.510	0.485	0.510	3,903,000	0.5004	1.01%
2020-07-06	0	0.495	0.495	0.500	0.490	0.530	3,186,500	1,613,030	0.5062	0.495	0.495	0.500	0.490	0.530	3,186,500	0.5062	-2.94%
2020-07-03	0	0.510	0.510	0.520	0.500	0.540	3,071,000	1,592,755	0.5186	0.510	0.510	0.520	0.500	0.540	3,071,000	0.5186	0.00%
2020-07-02	0	0.510	0.495	0.510	0.485	0.510	1,925,500	966,805	0.5021	0.510	0.495	0.510	0.485	0.510	1,925,500	0.5021	2.00%
2020-06-30	0	0.500	0.490	0.500	0.480	0.510	1,424,000	711,747	0.4998	0.500	0.490	0.500	0.480	0.510	1,424,000	0.4998	3.09%
2020-06-29	0	0.485	0.485	0.490	0.480	0.520	504,000	250,267	0.4966	0.485	0.485	0.490	0.480	0.520	504,000	0.4966	0.00%
2020-06-26	0	0.485	0.485	0.495	0.480	0.500	652,500	317,222	0.4862	0.485	0.485	0.495	0.480	0.500	652,500	0.4862	-3.00%
2020-06-24	0	0.500	0.495	0.500	0.490	0.520	1,761,000	883,002	0.5014	0.500	0.495	0.500	0.490	0.520	1,761,000	0.5014	0.00%
2020-06-23	0	0.500	0.480	0.500	0.475	0.510	1,037,000	505,407	0.4874	0.500	0.480	0.500	0.475	0.510	1,037,000	0.4874	0.00%
2020-06-22	0	0.500	0.495	0.510	0.460	0.580	4,641,000	2,456,317	0.5293	0.500	0.495	0.510	0.460	0.580	4,641,000	0.5293	4.17%
2020-06-19	0	0.480	0.480	0.490	0.445	0.500	1,317,500	624,067	0.4737	0.480	0.480	0.490	0.445	0.500	1,317,500	0.4737	1.05%
2020-06-18	0	0.475	0.460	0.475	0.465	0.480	657,000	310,267	0.4722	0.475	0.460	0.475	0.465	0.480	657,000	0.4722	0.00%
2020-06-17	0	0.475	0.475	0.490	0.475	0.495	961,500	467,935	0.4867	0.475	0.475	0.490	0.475	0.495	961,500	0.4867	-2.06%
2020-06-16	0	0.485	0.470	0.485	0.440	0.485	630,500	293,635	0.4657	0.485	0.470	0.485	0.440	0.485	630,500	0.4657	5.43%
2020-06-15	0	0.460	0.460	0.475	0.460	0.490	1,236,500	585,227	0.4733	0.460	0.460	0.475	0.460	0.490	1,236,500	0.4733	-6.12%
2020-06-12	0	0.490	0.490	0.500	0.460	0.500	1,038,000	496,642	0.4785	0.490	0.490	0.500	0.460	0.500	1,038,000	0.4785	0.00%
2020-06-11	0	0.490	0.490	0.500	0.480	0.570	9,569,500	4,993,057	0.5218	0.490	0.490	0.500	0.480	0.570	9,569,500	0.5218	4.26%
2020-06-10	0	0.470	0.460	0.470	0.460	0.475	535,500	247,915	0.4630	0.470	0.460	0.470	0.460	0.475	535,500	0.4630	0.00%
2020-06-09	0	0.470	0.460	0.470	0.445	0.470	553,000	249,232	0.4507	0.470	0.460	0.470	0.445	0.470	553,000	0.4507	3.30%
2020-06-08	0	0.455	0.455	0.470	0.450	0.485	377,500	173,630	0.4599	0.455	0.455	0.470	0.450	0.485	377,500	0.4599	-1.09%
2020-06-05	0	0.460	0.460	0.495	0.450	0.500	858,000	411,817	0.4800	0.460	0.460	0.495	0.450	0.500	858,000	0.4800	3.37%
2020-06-04	0	0.445	0.445	0.465	0.445	0.480	539,500	246,730	0.4573	0.445	0.445	0.465	0.445	0.480	539,500	0.4573	0.00%
2020-06-03	0	0.445	0.445	0.450	0.435	0.485	953,000	427,807	0.4489	0.445	0.445	0.450	0.435	0.485	953,000	0.4489	-3.26%
2020-06-02	0	0.460	0.460	0.480	0.460	0.500	577,500	269,915	0.4674	0.460	0.460	0.480	0.460	0.500	577,500	0.4674	-3.16%
2020-06-01	0	0.475	0.475	0.490	0.475	0.500	171,500	84,195	0.4909	0.475	0.475	0.490	0.475	0.500	171,500	0.4909	-1.04%
2020-05-29	0	0.480	0.480	0.495	0.460	0.510	761,000	373,865	0.4913	0.480	0.480	0.495	0.460	0.510	761,000	0.4913	0.00%
2020-05-28	0	0.480	0.480	0.490	0.470	0.490	483,000	232,435	0.4812	0.480	0.480	0.490	0.470	0.490	483,000	0.4812	-4.00%
2020-05-27	0	0.500	0.485	0.500	0.485	0.510	891,500	441,370	0.4951	0.500	0.485	0.500	0.485	0.510	891,500	0.4951	3.09%
2020-05-26	0	0.485	0.485	0.495	0.480	0.490	284,500	138,107	0.4854	0.485	0.485	0.495	0.480	0.490	284,500	0.4854	1.04%
2020-05-25	0	0.480	0.480	0.485	0.450	0.490	743,000	349,540	0.4704	0.480	0.480	0.485	0.450	0.490	743,000	0.4704	3.23%
2020-05-22	0	0.465	0.465	0.485	0.450	0.500	712,500	338,255	0.4747	0.465	0.465	0.485	0.450	0.500	712,500	0.4747	-6.06%
2020-05-21	0	0.495	0.485	0.495	0.470	0.500	616,000	298,025	0.4838	0.495	0.485	0.495	0.470	0.500	616,000	0.4838	1.02%
2020-05-20	0	0.490	0.490	0.510	0.480	0.520	648,500	323,230	0.4984	0.490	0.490	0.510	0.480	0.520	648,500	0.4984	0.00%
2020-05-19	0	0.490	0.485	0.490	0.480	0.510	528,500	263,582	0.4987	0.490	0.485	0.490	0.480	0.510	528,500	0.4987	3.16%
2020-05-18	0	0.475	0.475	0.485	0.470	0.500	515,500	250,450	0.4858	0.475	0.475	0.485	0.470	0.500	515,500	0.4858	-1.04%
2020-05-15	0	0.480	0.480	0.490	0.470	0.510	259,500	125,617	0.4841	0.480	0.480	0.490	0.470	0.510	259,500	0.4841	2.13%
2020-05-14	0	0.470	0.470	0.480	0.470	0.500	561,000	267,802	0.4774	0.470	0.470	0.480	0.470	0.500	561,000	0.4774	-4.08%
2020-05-13	0	0.490	0.490	0.495	0.470	0.520	1,675,000	811,195	0.4843	0.490	0.490	0.495	0.470	0.520	1,675,000	0.4843	-3.92%
2020-05-12	0	0.510	0.510	0.520	0.500	0.570	1,261,500	654,630	0.5189	0.510	0.510	0.520	0.500	0.570	1,261,500	0.5189	-7.27%
2020-05-11	0	0.550	0.500	0.550	0.530	0.560	334,000	181,730	0.5441	0.550	0.500	0.550	0.530	0.560	334,000	0.5441	1.85%
2020-05-08	0	0.540	0.540	0.550	0.520	0.550	742,000	398,545	0.5371	0.540	0.540	0.550	0.520	0.550	742,000	0.5371	0.00%
2020-05-07	0	0.540	0.540	0.550	0.540	0.570	465,000	257,245	0.5532	0.540	0.540	0.550	0.540	0.570	465,000	0.5532	0.00%
2020-05-06	0	0.540	0.540	0.560	0.520	0.600	1,833,500	1,027,290	0.5603	0.540	0.540	0.560	0.520	0.600	1,833,500	0.5603	-3.57%
2020-05-05	0	0.560	0.560	0.580	0.510	0.660	2,835,500	1,690,675	0.5963	0.560	0.560	0.580	0.510	0.660	2,835,500	0.5963	9.80%
2020-05-04	0	0.510	0.510	0.540	0.500	0.530	311,500	160,220	0.5143	0.510	0.510	0.540	0.500	0.530	311,500	0.5143	0.00%
2020-04-29	0	0.510	0.510	0.520	0.510	0.540	351,000	183,750	0.5235	0.510	0.510	0.520	0.510	0.540	351,000	0.5235	0.00%
2020-04-28	0	0.510	0.510	0.530	0.500	0.540	476,500	247,470	0.5193	0.510	0.510	0.530	0.500	0.540	476,500	0.5193	-1.92%
2020-04-27	0	0.520	0.520	0.540	0.510	0.580	1,650,000	915,905	0.5551	0.520	0.520	0.540	0.510	0.580	1,650,000	0.5551	0.00%
2020-04-24	0	0.520	0.520	0.540	0.500	0.570	2,123,000	1,143,185	0.5385	0.520	0.520	0.540	0.500	0.570	2,123,000	0.5385	-8.77%
2020-04-23	0	0.570	0.570	0.580	0.560	0.620	1,806,500	1,051,905	0.5823	0.570	0.570	0.580	0.560	0.620	1,806,500	0.5823	-6.56%
2020-04-22	0	0.610	0.610	0.630	0.600	0.680	1,104,000	695,795	0.6302	0.610	0.610	0.630	0.600	0.680	1,104,000	0.6302	-7.58%
2020-04-21	0	0.660	0.660	0.680	0.650	0.680	574,000	383,000	0.6672	0.660	0.660	0.680	0.650	0.680	574,000	0.6672	-1.49%
2020-04-20	0	0.670	0.670	0.680	0.660	0.680	232,000	155,475	0.6702	0.670	0.670	0.680	0.660	0.680	232,000	0.6702	-2.90%
2020-04-17	0	0.690	0.690	0.700	0.670	0.700	440,500	300,080	0.6812	0.690	0.690	0.700	0.670	0.700	440,500	0.6812	1.47%
2020-04-16	0	0.680	0.680	0.700	0.670	0.700	840,500	580,420	0.6906	0.680	0.680	0.700	0.670	0.700	840,500	0.6906	-1.45%
2020-04-15	0	0.690	0.690	0.700	0.680	0.700	374,000	259,205	0.6931	0.690	0.690	0.700	0.680	0.700	374,000	0.6931	0.00%
2020-04-14	0	0.690	0.690	0.700	0.670	0.710	1,340,000	916,185	0.6837	0.690	0.690	0.700	0.670	0.710	1,340,000	0.6837	-4.17%
2020-04-09	0	0.720	0.710	0.720	0.670	0.730	569,500	395,885	0.6951	0.720	0.710	0.720	0.670	0.730	569,500	0.6951	2.86%
2020-04-08	0	0.700	0.700	0.730	0.690	0.750	1,081,500	778,335	0.7197	0.700	0.700	0.730	0.690	0.750	1,081,500	0.7197	-9.09%
2020-04-07	0	0.770	0.740	0.770	0.700	0.770	1,279,000	950,895	0.7435	0.770	0.740	0.770	0.700	0.770	1,279,000	0.7435	10.00%
2020-04-06	0	0.700	0.680	0.700	0.670	0.720	372,500	254,035	0.6820	0.700	0.680	0.700	0.670	0.720	372,500	0.6820	1.45%
2020-04-03	0	0.690	0.690	0.700	0.680	0.700	194,000	133,580	0.6886	0.690	0.690	0.700	0.680	0.700	194,000	0.6886	-4.17%
2020-04-02	0	0.720	0.710	0.720	0.670	0.730	451,500	320,035	0.7088	0.720	0.710	0.720	0.670	0.730	451,500	0.7088	4.35%
2020-04-01	0	0.690	0.670	0.690	0.650	0.740	883,000	612,070	0.6932	0.690	0.670	0.690	0.650	0.740	883,000	0.6932	1.47%
2020-03-31	0	0.680	0.680	0.700	0.680	0.750	1,345,000	938,470	0.6977	0.680	0.680	0.700	0.680	0.750	1,345,000	0.6977	-5.56%
2020-03-30	0	0.720	0.720	0.730	0.720	0.790	404,000	299,275	0.7408	0.720	0.720	0.730	0.720	0.790	404,000	0.7408	-6.49%
2020-03-27	0	0.770	0.770	0.800	0.760	0.850	1,105,500	895,935	0.8104	0.770	0.770	0.800	0.760	0.850	1,105,500	0.8104	-3.75%
2020-03-26	0	0.800	0.790	0.800	0.750	0.820	953,000	753,365	0.7905	0.800	0.790	0.800	0.750	0.820	953,000	0.7905	3.90%
2020-03-25	0	0.770	0.770	0.780	0.750	0.810	721,000	559,880	0.7765	0.770	0.770	0.780	0.750	0.810	721,000	0.7765	1.32%
2020-03-24	0	0.760	0.740	0.760	0.680	0.790	640,500	477,495	0.7455	0.760	0.740	0.760	0.680	0.790	640,500	0.7455	1.33%
2020-03-23	0	0.750	0.720	0.750	0.670	0.760	623,500	458,820	0.7359	0.750	0.720	0.750	0.670	0.760	623,500	0.7359	0.00%
2020-03-20	0	0.750	0.740	0.750	0.710	0.770	878,000	648,565	0.7387	0.750	0.740	0.750	0.710	0.770	878,000	0.7387	5.63%
2020-03-19	0	0.710	0.710	0.720	0.710	0.750	2,469,500	1,784,020	0.7224	0.710	0.710	0.720	0.710	0.750	2,469,500	0.7224	-2.74%
2020-03-18	0	0.730	0.730	0.740	0.720	0.790	959,300	706,907	0.7369	0.730	0.730	0.740	0.720	0.790	959,300	0.7369	-8.75%
2020-03-17	0	0.800	0.780	0.800	0.710	0.830	1,760,000	1,345,595	0.7645	0.800	0.780	0.800	0.710	0.830	1,760,000	0.7645	-1.23%
2020-03-16	0	0.810	0.790	0.810	0.800	0.820	1,266,000	1,017,495	0.8037	0.810	0.790	0.810	0.800	0.820	1,266,000	0.8037	-5.81%
2020-03-13	0	0.860	0.860	0.880	0.800	0.910	1,566,500	1,312,745	0.8380	0.860	0.860	0.880	0.800	0.910	1,566,500	0.8380	-5.49%
2020-03-12	0	0.910	0.900	0.910	0.850	0.930	695,500	615,945	0.8856	0.910	0.900	0.910	0.850	0.930	695,500	0.8856	1.11%
2020-03-11	0	0.900	0.880	0.900	0.860	0.910	1,989,500	1,760,780	0.8850	0.900	0.880	0.900	0.860	0.910	1,989,500	0.8850	-1.10%
2020-03-10	0	0.910	0.900	0.910	0.880	0.990	4,403,000	4,081,885	0.9271	0.910	0.900	0.910	0.880	0.990	4,403,000	0.9271	-8.08%
2020-03-09	0	0.990	0.990	1.000	0.990	1.120	1,226,000	1,271,290	1.0369	0.990	0.990	1.000	0.990	1.120	1,226,000	1.0369	-12.39%
2020-03-06	0	1.130	1.130	1.150	1.120	1.150	854,000	968,215	1.1337	1.130	1.130	1.150	1.120	1.150	854,000	1.1337	-1.74%
2020-03-05	0	1.150	1.140	1.150	1.140	1.170	1,799,000	2,064,945	1.1478	1.150	1.140	1.150	1.140	1.170	1,799,000	1.1478	1.77%
2020-03-04	0	1.130	1.130	1.140	1.120	1.170	2,027,500	2,337,685	1.1530	1.130	1.130	1.140	1.120	1.170	2,027,500	1.1530	-1.74%
2020-03-03	0	1.150	1.150	1.160	1.150	1.180	1,326,500	1,540,880	1.1616	1.150	1.150	1.160	1.150	1.180	1,326,500	1.1616	0.88%
2020-03-02	0	1.140	1.130	1.140	1.140	1.180	2,146,000	2,475,150	1.1534	1.140	1.130	1.140	1.140	1.180	2,146,000	1.1534	-0.87%
2020-02-28	0	1.150	1.150	1.160	1.130	1.160	3,468,500	3,972,012	1.1452	1.150	1.150	1.160	1.130	1.160	3,468,500	1.1452	-0.86%
2020-02-27	0	1.160	1.160	1.170	1.160	1.180	2,496,000	2,906,625	1.1645	1.160	1.160	1.170	1.160	1.180	2,496,000	1.1645	-0.85%
2020-02-26	0	1.170	1.170	1.180	1.170	1.220	3,713,000	4,414,010	1.1888	1.170	1.170	1.180	1.170	1.220	3,713,000	1.1888	-2.50%
2020-02-25	0	1.200	1.200	1.210	1.200	1.340	14,572,500	18,482,430	1.2683	1.200	1.200	1.210	1.200	1.340	14,572,500	1.2683	-6.25%
2020-02-24	0	1.280	1.270	1.280	1.190	1.290	8,489,000	10,593,500	1.2479	1.280	1.270	1.280	1.190	1.290	8,489,000	1.2479	3.23%
2020-02-21	0	1.240	1.230	1.240	1.220	1.240	1,209,000	1,490,970	1.2332	1.240	1.230	1.240	1.220	1.240	1,209,000	1.2332	1.64%
2020-02-20	0	1.220	1.220	1.230	1.200	1.240	2,972,000	3,644,980	1.2264	1.220	1.220	1.230	1.200	1.240	2,972,000	1.2264	0.83%
2020-02-19	0	1.210	1.210	1.220	1.190	1.220	1,848,500	2,223,653	1.2029	1.210	1.210	1.220	1.190	1.220	1,848,500	1.2029	-0.82%
2020-02-18	0	1.220	1.220	1.230	1.210	1.270	1,185,000	1,454,755	1.2276	1.220	1.220	1.230	1.210	1.270	1,185,000	1.2276	-1.61%
2020-02-17	0	1.240	1.240	1.250	1.190	1.260	4,190,500	5,123,615	1.2227	1.240	1.240	1.250	1.190	1.260	4,190,500	1.2227	4.20%
2020-02-14	0	1.190	1.190	1.200	1.190	1.200	1,955,500	2,343,510	1.1984	1.190	1.190	1.200	1.190	1.200	1,955,500	1.1984	0.85%
2020-02-13	0	1.180	1.180	1.200	1.180	1.210	1,949,000	2,329,060	1.1950	1.180	1.180	1.200	1.180	1.210	1,949,000	1.1950	-0.84%
2020-02-12	0	1.190	1.180	1.190	1.190	1.210	2,087,500	2,502,690	1.1989	1.190	1.180	1.190	1.190	1.210	2,087,500	1.1989	-0.83%
2020-02-11	0	1.200	1.200	1.210	1.170	1.260	4,639,000	5,642,000	1.2162	1.200	1.200	1.210	1.170	1.260	4,639,000	1.2162	-4.76%
2020-02-10	0	1.260	1.260	1.270	1.240	1.290	1,151,000	1,461,092	1.2694	1.260	1.260	1.270	1.240	1.290	1,151,000	1.2694	0.80%
2020-02-07	0	1.250	1.240	1.250	1.200	1.270	4,401,500	5,432,175	1.2342	1.250	1.240	1.250	1.200	1.270	4,401,500	1.2342	3.31%
2020-02-06	0	1.210	1.210	1.220	1.200	1.230	2,183,000	2,643,940	1.2111	1.210	1.210	1.220	1.200	1.230	2,183,000	1.2111	-0.82%
2020-02-05	0	1.220	1.220	1.240	1.200	1.280	1,690,500	2,095,970	1.2399	1.220	1.220	1.240	1.200	1.280	1,690,500	1.2399	0.00%
2020-02-04	0	1.220	1.220	1.230	1.180	1.240	1,164,500	1,417,755	1.2175	1.220	1.220	1.230	1.180	1.240	1,164,500	1.2175	1.67%
2020-02-03	0	1.200	1.200	1.210	1.130	1.350	4,022,000	5,063,910	1.2591	1.200	1.200	1.210	1.130	1.350	4,022,000	1.2591	6.19%
2020-01-31	0	1.130	1.130	1.150	1.050	1.160	915,000	1,024,780	1.1200	1.130	1.130	1.150	1.050	1.160	915,000	1.1200	-2.59%
2020-01-30	0	1.160	1.150	1.160	1.150	1.190	1,142,500	1,328,355	1.1627	1.160	1.150	1.160	1.150	1.190	1,142,500	1.1627	1.75%
2020-01-29	0	1.140	1.140	1.160	1.130	1.240	1,126,000	1,304,925	1.1589	1.140	1.140	1.160	1.130	1.240	1,126,000	1.1589	-8.06%
2020-01-24	0	1.240	1.240	1.280	1.230	1.290	452,990	568,462	1.2549	1.240	1.240	1.280	1.230	1.290	452,990	1.2549	-5.34%
2020-01-23	0	1.310	1.300	1.310	1.290	1.380	902,500	1,192,720	1.3216	1.310	1.300	1.310	1.290	1.380	902,500	1.3216	-5.07%
2020-01-22	0	1.380	1.370	1.390	1.350	1.400	910,500	1,244,790	1.3671	1.380	1.370	1.390	1.350	1.400	910,500	1.3671	-1.43%
2020-01-21	0	1.400	1.400	1.420	1.390	1.460	1,701,500	2,409,955	1.4164	1.400	1.400	1.420	1.390	1.460	1,701,500	1.4164	-2.78%
2020-01-20	0	1.440	1.440	1.450	1.430	1.480	1,876,500	2,731,215	1.4555	1.440	1.440	1.450	1.430	1.480	1,876,500	1.4555	-2.04%
2020-01-17	0	1.470	1.470	1.480	1.460	1.490	2,125,500	3,131,330	1.4732	1.470	1.470	1.480	1.460	1.490	2,125,500	1.4732	-1.34%
2020-01-16	0	1.490	1.480	1.490	1.480	1.520	3,078,000	4,607,215	1.4968	1.490	1.480	1.490	1.480	1.520	3,078,000	1.4968	-1.97%
2020-01-15	0	1.520	1.520	1.530	1.510	1.540	1,136,000	1,723,150	1.5169	1.520	1.520	1.530	1.510	1.540	1,136,000	1.5169	0.00%
2020-01-14	0	1.520	1.520	1.530	1.510	1.560	1,932,500	2,964,130	1.5338	1.520	1.520	1.530	1.510	1.560	1,932,500	1.5338	0.66%
2020-01-13	0	1.510	1.510	1.520	1.500	1.550	2,671,500	4,053,320	1.5172	1.510	1.510	1.520	1.500	1.550	2,671,500	1.5172	-1.95%
2020-01-10	0	1.540	1.540	1.550	1.540	1.580	1,224,520	1,906,951	1.5573	1.540	1.540	1.550	1.540	1.580	1,224,520	1.5573	-2.53%
2020-01-09	0	1.580	1.580	1.590	1.550	1.580	813,500	1,276,325	1.5689	1.580	1.580	1.590	1.550	1.580	813,500	1.5689	1.94%
2020-01-08	0	1.550	1.550	1.560	1.540	1.570	874,500	1,358,805	1.5538	1.550	1.550	1.560	1.540	1.570	874,500	1.5538	-2.52%
2020-01-07	0	1.590	1.570	1.590	1.530	1.610	2,822,500	4,480,475	1.5874	1.590	1.570	1.590	1.530	1.610	2,822,500	1.5874	3.25%
2020-01-06	0	1.540	1.530	1.550	1.520	1.550	477,500	734,210	1.5376	1.540	1.530	1.550	1.520	1.550	477,500	1.5376	-0.65%
2020-01-03	0	1.550	1.540	1.550	1.530	1.570	810,500	1,261,200	1.5561	1.550	1.540	1.550	1.530	1.570	810,500	1.5561	0.00%
2020-01-02	0	1.550	1.550	1.560	1.460	1.580	2,972,500	4,567,465	1.5366	1.550	1.550	1.560	1.460	1.580	2,972,500	1.5366	6.16%
2019-12-31	0	1.460	1.460	1.470	1.440	1.490	1,558,000	2,282,800	1.4652	1.460	1.460	1.470	1.440	1.490	1,558,000	1.4652	-1.35%
2019-12-30	0	1.480	1.470	1.480	1.380	1.490	1,346,000	1,974,765	1.4671	1.480	1.470	1.480	1.380	1.490	1,346,000	1.4671	-0.67%
2019-12-27	0	1.490	1.490	1.500	1.460	1.510	1,576,500	2,355,335	1.4940	1.490	1.490	1.500	1.460	1.510	1,576,500	1.4940	-1.32%
2019-12-24	0	1.510	1.500	1.510	1.460	1.510	1,017,500	1,507,860	1.4819	1.510	1.500	1.510	1.460	1.510	1,017,500	1.4819	1.34%
2019-12-23	0	1.490	1.480	1.490	1.460	1.560	4,179,000	6,302,135	1.5080	1.490	1.480	1.490	1.460	1.560	4,179,000	1.5080	-4.49%
2019-12-20	0	1.560	1.560	1.590	1.560	1.600	2,236,500	3,536,755	1.5814	1.560	1.560	1.590	1.560	1.600	2,236,500	1.5814	-1.27%
2019-12-19	0	1.580	1.580	1.590	1.580	1.600	1,028,000	1,629,490	1.5851	1.580	1.580	1.590	1.580	1.600	1,028,000	1.5851	-0.63%
2019-12-18	0	1.590	1.580	1.590	1.570	1.600	2,002,000	3,182,820	1.5898	1.590	1.580	1.590	1.570	1.600	2,002,000	1.5898	-0.62%
2019-12-17	0	1.600	1.590	1.600	1.590	1.610	2,104,500	3,363,190	1.5981	1.600	1.590	1.600	1.590	1.610	2,104,500	1.5981	0.63%
2019-12-16	0	1.590	1.590	1.610	1.590	1.630	4,341,000	6,973,910	1.6065	1.590	1.590	1.610	1.590	1.630	4,341,000	1.6065	-2.45%
2019-12-13	0	1.630	1.620	1.630	1.610	1.680	1,693,500	2,764,940	1.6327	1.630	1.620	1.630	1.610	1.680	1,693,500	1.6327	-0.61%
2019-12-12	0	1.640	1.640	1.660	1.610	1.680	1,947,500	3,212,180	1.6494	1.640	1.640	1.660	1.610	1.680	1,947,500	1.6494	1.23%
2019-12-11	0	1.620	1.610	1.620	1.610	1.640	798,000	1,292,685	1.6199	1.620	1.610	1.620	1.610	1.640	798,000	1.6199	0.62%
2019-12-10	0	1.610	1.600	1.610	1.600	1.630	973,000	1,564,880	1.6083	1.610	1.600	1.610	1.600	1.630	973,000	1.6083	0.00%
2019-12-09	0	1.610	1.610	1.630	1.600	1.640	840,000	1,356,350	1.6147	1.610	1.610	1.630	1.600	1.640	840,000	1.6147	-1.23%
2019-12-06	0	1.630	1.620	1.630	1.600	1.660	1,263,500	2,056,025	1.6272	1.630	1.620	1.630	1.600	1.660	1,263,500	1.6272	1.87%
2019-12-05	0	1.600	1.600	1.620	1.600	1.640	1,245,000	2,017,250	1.6203	1.600	1.600	1.620	1.600	1.640	1,245,000	1.6203	-1.23%
2019-12-04	0	1.620	1.620	1.630	1.610	1.650	624,000	1,015,735	1.6278	1.620	1.620	1.630	1.610	1.650	624,000	1.6278	-0.61%
2019-12-03	0	1.630	1.630	1.650	1.620	1.680	1,746,000	2,867,395	1.6423	1.630	1.630	1.650	1.620	1.680	1,746,000	1.6423	-2.98%
2019-12-02	0	1.680	1.680	1.690	1.670	1.800	3,274,000	5,587,690	1.7067	1.680	1.680	1.690	1.670	1.800	3,274,000	1.7067	-5.08%
2019-11-29	0	1.770	1.760	1.770	1.620	1.850	6,071,000	10,470,190	1.7246	1.770	1.760	1.770	1.620	1.850	6,071,000	1.7246	7.93%
2019-11-28	0	1.640	1.640	1.650	1.580	1.650	2,387,000	3,824,960	1.6024	1.640	1.640	1.650	1.580	1.650	2,387,000	1.6024	1.86%
2019-11-27	0	1.610	1.610	1.630	1.610	1.670	1,382,000	2,242,755	1.6228	1.610	1.610	1.630	1.610	1.670	1,382,000	1.6228	-3.01%
2019-11-26	0	1.660	1.650	1.660	1.610	1.720	1,908,000	3,162,765	1.6576	1.660	1.650	1.660	1.610	1.720	1,908,000	1.6576	0.61%
2019-11-25	0	1.650	1.650	1.660	1.570	1.760	3,846,500	6,454,555	1.6780	1.650	1.650	1.660	1.570	1.760	3,846,500	1.6780	5.10%
2019-11-22	0	1.570	1.570	1.590	1.560	1.630	3,248,500	5,153,045	1.5863	1.570	1.570	1.590	1.560	1.630	3,248,500	1.5863	-2.48%
2019-11-21	0	1.610	1.610	1.640	1.560	1.630	1,829,500	2,942,750	1.6085	1.610	1.610	1.640	1.560	1.630	1,829,500	1.6085	0.62%
2019-11-20	0	1.600	1.600	1.620	1.600	1.640	1,574,500	2,539,150	1.6127	1.600	1.600	1.620	1.600	1.640	1,574,500	1.6127	-3.03%
2019-11-19	0	1.650	1.650	1.660	1.640	1.690	1,782,500	2,965,660	1.6638	1.650	1.650	1.660	1.640	1.690	1,782,500	1.6638	0.61%
2019-11-18	0	1.640	1.640	1.650	1.640	1.720	1,723,500	2,866,765	1.6633	1.640	1.640	1.650	1.640	1.720	1,723,500	1.6633	-1.80%
2019-11-15	0	1.670	1.670	1.690	1.670	1.720	1,418,000	2,394,195	1.6884	1.670	1.670	1.690	1.670	1.720	1,418,000	1.6884	-1.76%
2019-11-14	0	1.700	1.700	1.710	1.670	1.740	1,981,500	3,399,830	1.7158	1.700	1.700	1.710	1.670	1.740	1,981,500	1.7158	0.59%
2019-11-13	0	1.690	1.690	1.700	1.670	1.740	1,834,500	3,113,420	1.6971	1.690	1.690	1.700	1.670	1.740	1,834,500	1.6971	-2.31%
2019-11-12	0	1.730	1.730	1.740	1.720	1.760	1,198,500	2,080,705	1.7361	1.730	1.730	1.740	1.720	1.760	1,198,500	1.7361	0.58%
2019-11-11	0	1.720	1.720	1.730	1.710	1.770	2,327,500	4,025,340	1.7295	1.720	1.720	1.730	1.710	1.770	2,327,500	1.7295	-3.37%
2019-11-08	0	1.780	1.780	1.790	1.770	1.820	3,066,000	5,487,245	1.7897	1.780	1.780	1.790	1.770	1.820	3,066,000	1.7897	-1.11%
2019-11-07	0	1.800	1.780	1.800	1.780	1.800	1,414,500	2,534,350	1.7917	1.800	1.780	1.800	1.780	1.800	1,414,500	1.7917	0.00%
2019-11-06	0	1.800	1.790	1.800	1.780	1.810	1,218,000	2,187,800	1.7962	1.800	1.790	1.800	1.780	1.810	1,218,000	1.7962	0.00%
2019-11-05	0	1.800	1.780	1.800	1.760	1.810	2,591,500	4,623,800	1.7842	1.800	1.780	1.800	1.760	1.810	2,591,500	1.7842	0.00%
2019-11-04	0	1.800	1.780	1.800	1.770	1.880	5,522,000	9,968,375	1.8052	1.800	1.780	1.800	1.770	1.880	5,522,000	1.8052	-2.17%
2019-11-01	0	1.840	1.830	1.840	1.670	1.920	13,719,000	24,682,090	1.7991	1.840	1.830	1.840	1.670	1.920	13,719,000	1.7991	10.84%
2019-10-31	0	1.660	1.660	1.670	1.630	1.780	8,932,000	15,010,240	1.6805	1.660	1.660	1.670	1.630	1.780	8,932,000	1.6805	-4.05%
2019-10-30	0	1.730	1.720	1.730	1.690	1.760	6,047,000	10,412,930	1.7220	1.730	1.720	1.730	1.690	1.760	6,047,000	1.7220	-1.14%
2019-10-29	0	1.750	1.750	1.760	1.750	1.890	11,044,543	19,883,655	1.8003	1.750	1.750	1.760	1.750	1.890	11,044,543	1.8003	-5.91%
2019-10-28	0	1.860	1.860	1.870	1.850	1.950	9,138,000	17,222,080	1.8847	1.860	1.860	1.870	1.850	1.950	9,138,000	1.8847	-3.12%
2019-10-25	0	1.920	1.910	1.920	1.840	1.980	10,716,000	20,506,420	1.9136	1.920	1.910	1.920	1.840	1.980	10,716,000	1.9136	0.00%
2019-10-24	0	1.920	1.920	1.930	1.880	1.980	11,172,000	21,663,760	1.9391	1.920	1.920	1.930	1.880	1.980	11,172,000	1.9391	1.59%
2019-10-23	0	1.890	1.880	1.890	1.870	2.060	18,260,000	35,802,830	1.9607	1.890	1.880	1.890	1.870	2.060	18,260,000	1.9607	-5.50%
2019-10-22	0	2.000	2.000	2.010	1.900	2.310	79,301,957	165,829,545	2.0911	2.000	2.000	2.010	1.900	2.310	79,301,957	2.0911	12.99%
2019-10-21	1	1.770	1.770	1.790	1.580	2.730	46,800,500	88,711,180	1.8955	1.770	1.770	1.790	1.580	2.730	46,800,500	1.8955	-34.69%
2019-10-18	0	2.710	2.700	2.710	2.690	2.820	3,911,500	10,678,850	2.7301	2.710	2.700	2.710	2.690	2.820	3,911,500	2.7301	-3.90%
2019-10-17	0	2.820	2.810	2.820	2.770	2.840	1,938,000	5,454,312	2.8144	2.820	2.810	2.820	2.770	2.840	1,938,000	2.8144	0.36%
2019-10-16	0	2.810	2.810	2.830	2.800	2.860	2,296,000	6,471,940	2.8188	2.810	2.810	2.830	2.800	2.860	2,296,000	2.8188	-1.40%
2019-10-15	0	2.850	2.850	2.860	2.820	2.920	1,829,000	5,224,315	2.8564	2.850	2.850	2.860	2.820	2.920	1,829,000	2.8564	-2.40%
2019-10-14	0	2.920	2.920	2.930	2.910	2.970	1,995,000	5,851,610	2.9331	2.920	2.920	2.930	2.910	2.970	1,995,000	2.9331	0.00%
2019-10-11	0	2.920	2.920	2.930	2.910	2.970	1,488,500	4,367,370	2.9341	2.920	2.920	2.930	2.910	2.970	1,488,500	2.9341	0.69%
2019-10-10	0	2.900	2.900	2.910	2.880	2.940	1,628,500	4,736,185	2.9083	2.900	2.900	2.910	2.880	2.940	1,628,500	2.9083	-0.68%
2019-10-09	0	2.920	2.920	2.940	2.880	3.050	2,795,000	8,297,475	2.9687	2.920	2.920	2.940	2.880	3.050	2,795,000	2.9687	-4.89%
2019-10-08	0	3.070	3.060	3.070	3.060	3.180	2,310,000	7,178,700	3.1077	3.070	3.060	3.070	3.060	3.180	2,310,000	3.1077	-2.54%
2019-10-04	0	3.150	3.120	3.150	3.100	3.290	1,029,500	3,229,259	3.1367	3.150	3.120	3.150	3.100	3.290	1,029,500	3.1367	1.61%
2019-10-03	0	3.100	3.060	3.100	3.030	3.180	925,500	2,843,825	3.0727	3.100	3.060	3.100	3.030	3.180	925,500	3.0727	-2.52%
2019-10-02	0	3.180	3.110	3.180	3.030	3.230	1,580,000	4,981,570	3.1529	3.180	3.110	3.180	3.030	3.230	1,580,000	3.1529	2.25%
2019-09-30	0	3.110	3.120	3.200	3.110	3.320	1,220,500	3,944,135	3.2316	3.110	3.120	3.200	3.110	3.320	1,220,500	3.2316	-6.89%
2019-09-27	0	3.340	3.290	3.350	3.240	3.450	1,041,500	3,447,630	3.3103	3.340	3.290	3.350	3.240	3.450	1,041,500	3.3103	0.91%
2019-09-26	0	3.310	3.310	3.320	3.300	3.410	1,525,000	5,093,925	3.3403	3.310	3.310	3.320	3.300	3.410	1,525,000	3.3403	-1.49%
2019-09-25	0	3.360	3.360	3.390	3.360	3.530	1,519,000	5,207,880	3.4285	3.360	3.360	3.390	3.360	3.530	1,519,000	3.4285	-5.35%
2019-09-24	0	3.550	3.510	3.550	3.400	3.580	1,139,000	4,001,502	3.5132	3.550	3.510	3.550	3.400	3.580	1,139,000	3.5132	2.31%
2019-09-23	0	3.470	3.500	3.510	3.470	3.610	1,167,500	4,106,471	3.5173	3.470	3.500	3.510	3.470	3.610	1,167,500	3.5173	-4.41%
2019-09-20	0	3.630	3.580	3.630	3.520	3.680	1,137,000	4,074,233	3.5833	3.630	3.580	3.630	3.520	3.680	1,137,000	3.5833	-1.36%
2019-09-19	0	3.680	3.670	3.680	3.670	3.880	1,610,500	6,075,070	3.7722	3.680	3.670	3.680	3.670	3.880	1,610,500	3.7722	-1.87%
2019-09-18	0	3.750	3.740	3.750	3.710	3.780	948,500	3,545,420	3.7379	3.750	3.740	3.750	3.710	3.780	948,500	3.7379	0.54%
2019-09-17	0	3.730	3.730	3.740	3.710	3.830	1,985,500	7,459,330	3.7569	3.730	3.730	3.740	3.710	3.830	1,985,500	3.7569	-2.86%
2019-09-16	0	3.840	3.830	3.840	3.730	3.890	2,721,000	10,344,068	3.8016	3.840	3.830	3.840	3.730	3.890	2,721,000	3.8016	-1.54%
2019-09-13	0	3.900	3.900	3.930	3.620	3.940	1,346,500	5,132,360	3.8116	3.900	3.900	3.930	3.620	3.940	1,346,500	3.8116	5.69%
2019-09-12	0	3.690	3.660	3.690	3.510	3.690	1,065,000	3,879,555	3.6428	3.690	3.660	3.690	3.510	3.690	1,065,000	3.6428	3.07%
2019-09-11	0	3.580	3.570	3.580	3.510	3.650	2,913,000	10,396,720	3.5691	3.580	3.570	3.580	3.510	3.650	2,913,000	3.5691	0.56%
2019-09-10	0	3.560	3.560	3.570	3.500	3.650	4,637,000	16,589,385	3.5776	3.560	3.560	3.570	3.500	3.650	4,637,000	3.5776	2.01%
2019-09-09	0	3.490	3.490	3.500	3.440	3.720	3,128,000	11,032,395	3.5270	3.490	3.490	3.500	3.440	3.720	3,128,000	3.5270	-3.06%
2019-09-06	0	3.600	3.600	3.620	3.340	3.760	4,682,000	16,772,590	3.5824	3.600	3.600	3.620	3.340	3.760	4,682,000	3.5824	8.11%
2019-09-05	0	3.330	3.330	3.350	3.230	3.360	2,909,000	9,635,843	3.3124	3.330	3.330	3.350	3.230	3.360	2,909,000	3.3124	4.72%
2019-09-04	0	3.180	3.150	3.180	3.040	3.200	3,981,500	12,462,975	3.1302	3.180	3.150	3.180	3.040	3.200	3,981,500	3.1302	4.61%
2019-09-03	0	3.040	3.040	3.050	3.010	3.170	3,567,500	10,923,560	3.0620	3.040	3.040	3.050	3.010	3.170	3,567,500	3.0620	-2.56%
2019-09-02	0	3.120	3.120	3.170	3.060	3.180	696,500	2,192,185	3.1474	3.120	3.120	3.170	3.060	3.180	696,500	3.1474	0.97%
2019-08-30	0	3.090	3.090	3.110	3.020	3.190	3,320,000	10,281,280	3.0968	3.090	3.090	3.110	3.020	3.190	3,320,000	3.0968	-1.90%
2019-08-29	0	3.150	3.150	3.180	3.120	3.360	4,694,000	15,023,855	3.2007	3.150	3.150	3.180	3.120	3.360	4,694,000	3.2007	-6.25%
2019-08-28	0	3.360	3.360	3.400	3.260	3.430	3,168,500	10,552,215	3.3304	3.360	3.360	3.400	3.260	3.430	3,168,500	3.3304	-1.75%
2019-08-27	0	3.420	3.390	3.420	3.290	3.500	4,667,184	15,894,458	3.4056	3.420	3.390	3.420	3.290	3.500	4,667,184	3.4056	2.09%
2019-08-26	0	3.350	3.340	3.350	3.180	3.430	2,965,000	9,901,650	3.3395	3.350	3.340	3.350	3.180	3.430	2,965,000	3.3395	3.40%
2019-08-23	0	3.240	3.240	3.270	3.130	3.340	3,877,000	12,621,545	3.2555	3.240	3.240	3.270	3.130	3.340	3,877,000	3.2555	1.57%
2019-08-22	0	3.190	3.180	3.190	3.120	3.240	1,885,500	5,986,905	3.1752	3.190	3.180	3.190	3.120	3.240	1,885,500	3.1752	1.27%
2019-08-21	0	3.150	3.150	3.160	3.090	3.270	4,714,000	15,095,985	3.2024	3.150	3.150	3.160	3.090	3.270	4,714,000	3.2024	0.96%
2019-08-20	0	3.120	3.110	3.120	3.070	3.230	2,479,000	7,767,835	3.1335	3.120	3.110	3.120	3.070	3.230	2,479,000	3.1335	-1.89%
2019-08-19	0	3.180	3.170	3.180	3.160	3.260	2,262,200	7,227,611	3.1949	3.180	3.170	3.180	3.160	3.260	2,262,200	3.1949	-0.31%
2019-08-16	0	3.190	3.190	3.200	3.150	3.280	3,071,500	9,800,690	3.1908	3.190	3.190	3.200	3.150	3.280	3,071,500	3.1908	-2.74%
2019-08-15	0	3.280	3.280	3.290	3.240	3.360	890,000	2,920,360	3.2813	3.280	3.280	3.290	3.240	3.360	890,000	3.2813	-2.67%
2019-08-14	0	3.370	3.370	3.380	3.310	3.400	870,000	2,932,165	3.3703	3.370	3.370	3.380	3.310	3.400	870,000	3.3703	0.90%
2019-08-13	0	3.340	3.340	3.360	3.340	3.520	418,500	1,412,727	3.3757	3.340	3.340	3.360	3.340	3.520	418,500	3.3757	-3.47%
2019-08-12	0	3.460	3.440	3.480	3.440	3.530	347,000	1,203,490	3.4683	3.460	3.440	3.480	3.440	3.530	347,000	3.4683	-0.29%
2019-08-09	0	3.470	3.450	3.470	3.430	3.530	521,000	1,814,035	3.4818	3.470	3.450	3.470	3.430	3.530	521,000	3.4818	-1.42%
2019-08-08	0	3.520	3.440	3.520	3.380	3.520	699,000	2,395,390	3.4269	3.520	3.440	3.520	3.380	3.520	699,000	3.4269	3.53%
2019-08-07	0	3.400	3.400	3.410	3.380	3.470	1,041,000	3,552,875	3.4129	3.400	3.400	3.410	3.380	3.470	1,041,000	3.4129	-2.30%
2019-08-06	0	3.480	3.460	3.480	3.230	3.490	1,068,000	3,574,725	3.3471	3.480	3.460	3.480	3.230	3.490	1,068,000	3.3471	-0.29%
2019-08-05	0	3.490	3.490	3.500	3.470	3.700	869,000	3,060,625	3.5220	3.490	3.490	3.500	3.470	3.700	869,000	3.5220	-4.12%
2019-08-02	0	3.640	3.610	3.640	3.600	3.680	925,000	3,367,145	3.6402	3.640	3.610	3.640	3.600	3.680	925,000	3.6402	-2.41%
2019-08-01	0	3.730	3.720	3.730	3.670	3.780	1,039,500	3,870,985	3.7239	3.730	3.720	3.730	3.670	3.780	1,039,500	3.7239	-1.58%
2019-07-31	0	3.790	3.770	3.790	3.770	3.950	1,104,000	4,248,525	3.8483	3.790	3.770	3.790	3.770	3.950	1,104,000	3.8483	-3.32%
2019-07-30	0	3.920	3.920	3.950	3.710	4.030	1,958,500	7,661,515	3.9119	3.920	3.920	3.950	3.710	4.030	1,958,500	3.9119	4.53%
2019-07-29	0	3.750	3.740	3.750	3.670	3.760	917,500	3,412,400	3.7192	3.750	3.740	3.750	3.670	3.760	917,500	3.7192	-0.53%
2019-07-26	0	3.770	3.730	3.770	3.690	3.770	1,081,500	4,031,085	3.7273	3.770	3.730	3.770	3.690	3.770	1,081,500	3.7273	-0.79%
2019-07-25	0	3.800	3.790	3.800	3.750	3.850	1,228,000	4,674,960	3.8070	3.800	3.790	3.800	3.750	3.850	1,228,000	3.8070	0.00%
2019-07-24	0	3.800	3.790	3.800	3.760	3.810	704,000	2,668,620	3.7907	3.800	3.790	3.800	3.760	3.810	704,000	3.7907	0.00%
2019-07-23	0	3.800	3.780	3.800	3.760	3.810	757,000	2,866,675	3.7869	3.800	3.780	3.800	3.760	3.810	757,000	3.7869	0.00%
2019-07-22	0	3.800	3.790	3.800	3.740	3.810	1,238,000	4,673,935	3.7754	3.800	3.790	3.800	3.740	3.810	1,238,000	3.7754	0.00%
2019-07-19	0	3.800	3.790	3.810	3.790	3.810	834,525	3,170,945	3.7997	3.800	3.790	3.810	3.790	3.810	834,525	3.7997	0.53%
2019-07-18	0	3.780	3.780	3.800	3.770	3.850	916,500	3,481,820	3.7990	3.780	3.780	3.800	3.770	3.850	916,500	3.7990	-0.79%
2019-07-17	0	3.810	3.800	3.810	3.750	3.850	1,031,000	3,920,975	3.8031	3.810	3.800	3.810	3.750	3.850	1,031,000	3.8031	-1.04%
2019-07-16	0	3.850	3.840	3.850	3.810	3.890	748,000	2,885,620	3.8578	3.850	3.840	3.850	3.810	3.890	748,000	3.8578	-1.28%
2019-07-15	0	3.900	3.860	3.910	3.810	3.960	862,500	3,326,910	3.8573	3.900	3.860	3.910	3.810	3.960	862,500	3.8573	-0.76%
2019-07-12	0	3.930	3.860	3.930	3.850	3.970	915,500	3,557,130	3.8855	3.930	3.860	3.930	3.850	3.970	915,500	3.8855	-0.76%
2019-07-11	0	3.960	3.910	3.960	3.850	4.020	1,560,500	6,120,735	3.9223	3.960	3.910	3.960	3.850	4.020	1,560,500	3.9223	-2.70%
2019-07-10	0	4.070	4.000	4.070	3.980	4.270	1,360,000	5,539,105	4.0729	4.070	4.000	4.070	3.980	4.270	1,360,000	4.0729	-3.33%
2019-07-09	0	4.210	4.150	4.210	4.090	4.290	879,000	3,668,895	4.1739	4.210	4.150	4.210	4.090	4.290	879,000	4.1739	-1.17%
2019-07-08	0	4.260	4.260	4.270	4.150	4.300	1,028,000	4,376,240	4.2570	4.260	4.260	4.270	4.150	4.300	1,028,000	4.2570	-0.93%
2019-07-05	0	4.300	4.290	4.300	4.240	4.320	1,715,500	7,356,885	4.2885	4.300	4.290	4.300	4.240	4.320	1,715,500	4.2885	0.00%
2019-07-04	0	4.300	4.280	4.300	4.240	4.320	1,502,000	6,427,495	4.2793	4.300	4.280	4.300	4.240	4.320	1,502,000	4.2793	0.00%
2019-07-03	0	4.300	4.290	4.300	4.250	4.370	2,112,000	9,081,875	4.3001	4.300	4.290	4.300	4.250	4.370	2,112,000	4.3001	0.23%
2019-07-02	0	4.290	4.280	4.290	4.220	4.370	776,000	3,316,725	4.2741	4.290	4.280	4.290	4.220	4.370	776,000	4.2741	0.00%
2019-06-28	0	4.290	4.200	4.290	4.160	4.290	805,500	3,422,220	4.2486	4.290	4.200	4.290	4.160	4.290	805,500	4.2486	0.23%
2019-06-27	0	4.280	4.220	4.280	4.190	4.400	1,027,000	4,407,515	4.2916	4.280	4.220	4.280	4.190	4.400	1,027,000	4.2916	0.47%
2019-06-26	0	4.260	4.200	4.260	4.070	4.290	756,500	3,159,185	4.1761	4.260	4.200	4.260	4.070	4.290	756,500	4.1761	2.16%
2019-06-25	0	4.170	4.100	4.170	4.050	4.220	1,117,000	4,625,930	4.1414	4.170	4.100	4.170	4.050	4.220	1,117,000	4.1414	-0.71%
2019-06-24	0	4.200	4.200	4.210	4.130	4.310	1,006,000	4,212,070	4.1869	4.200	4.200	4.210	4.130	4.310	1,006,000	4.1869	-2.33%
2019-06-21	0	4.300	4.280	4.300	4.230	4.350	667,000	2,861,975	4.2908	4.300	4.280	4.300	4.230	4.350	667,000	4.2908	-1.38%
2019-06-20	0	4.360	4.350	4.360	4.250	4.390	1,181,500	5,128,380	4.3406	4.360	4.350	4.360	4.250	4.390	1,181,500	4.3406	2.35%
2019-06-19	0	4.260	4.210	4.290	4.120	4.300	1,205,000	5,126,950	4.2547	4.260	4.210	4.290	4.120	4.300	1,205,000	4.2547	3.90%
2019-06-18	0	4.100	4.080	4.140	4.070	4.170	674,500	2,783,875	4.1273	4.100	4.080	4.140	4.070	4.170	674,500	4.1273	1.23%
2019-06-17	0	4.050	4.050	4.100	4.020	4.150	1,260,500	5,132,135	4.0715	4.050	4.050	4.100	4.020	4.150	1,260,500	4.0715	-2.41%
2019-06-14	0	4.150	4.150	4.160	4.070	4.290	5,412,750	22,456,277	4.1488	4.150	4.150	4.160	4.070	4.290	5,412,750	4.1488	-3.04%
2019-06-13	0	4.280	4.280	4.290	4.180	4.320	1,078,500	4,569,685	4.2371	4.280	4.280	4.290	4.180	4.320	1,078,500	4.2371	-1.15%
2019-06-12	0	4.330	4.260	4.330	4.240	4.330	730,000	3,130,965	4.2890	4.330	4.260	4.330	4.240	4.330	730,000	4.2890	0.00%
2019-06-11	0	4.330	4.330	4.340	4.260	4.430	1,179,000	5,121,590	4.3440	4.330	4.330	4.340	4.260	4.430	1,179,000	4.3440	-0.92%
2019-06-10	0	4.370	4.370	4.400	4.280	4.430	783,000	3,426,515	4.3761	4.370	4.370	4.400	4.280	4.430	783,000	4.3761	2.10%
2019-06-06	0	4.280	4.230	4.280	4.200	4.400	632,000	2,703,720	4.2780	4.280	4.230	4.280	4.200	4.400	632,000	4.2780	-0.70%
2019-06-05	0	4.310	4.220	4.310	4.210	4.510	788,500	3,379,075	4.2854	4.310	4.220	4.310	4.210	4.510	788,500	4.2854	-0.46%
2019-06-04	0	4.330	4.300	4.330	4.270	4.500	659,500	2,861,930	4.3395	4.330	4.300	4.330	4.270	4.500	659,500	4.3395	-3.99%
2019-06-03	0	4.510	4.490	4.510	4.440	4.710	712,000	3,264,390	4.5848	4.510	4.490	4.510	4.440	4.710	712,000	4.5848	-2.17%
2019-05-31	0	4.610	4.560	4.610	4.570	4.690	667,000	3,093,995	4.6387	4.610	4.560	4.610	4.570	4.690	667,000	4.6387	0.88%
2019-05-30	0	4.570	4.520	4.570	4.490	4.840	871,500	3,996,870	4.5862	4.570	4.520	4.570	4.490	4.840	871,500	4.5862	-4.59%
2019-05-29	0	4.790	4.730	4.790	4.710	4.820	715,000	3,426,730	4.7926	4.790	4.730	4.790	4.710	4.820	715,000	4.7926	-0.62%
2019-05-28	0	4.820	4.790	4.820	4.640	4.870	1,315,500	6,299,020	4.7883	4.820	4.790	4.820	4.640	4.870	1,315,500	4.7883	4.10%
2019-05-27	0	4.630	4.550	4.630	4.410	4.640	732,000	3,307,165	4.5180	4.630	4.550	4.630	4.410	4.640	732,000	4.5180	4.28%
2019-05-24	0	4.440	4.390	4.440	4.370	4.440	618,500	2,722,465	4.4017	4.440	4.390	4.440	4.370	4.440	618,500	4.4017	0.91%
2019-05-23	0	4.400	4.400	4.430	4.310	4.480	747,000	3,281,935	4.3935	4.400	4.400	4.430	4.310	4.480	747,000	4.3935	1.15%
2019-05-22	0	4.350	4.350	4.370	4.300	4.400	1,494,000	6,475,670	4.3345	4.350	4.350	4.370	4.300	4.400	1,494,000	4.3345	1.16%
2019-05-21	0	4.300	4.300	4.340	4.220	4.400	1,044,000	4,499,440	4.3098	4.300	4.300	4.340	4.220	4.400	1,044,000	4.3098	-0.92%
2019-05-20	0	4.340	4.340	4.400	4.270	4.670	1,030,978	4,521,552	4.3857	4.340	4.340	4.400	4.270	4.670	1,030,978	4.3857	-6.67%
2019-05-17	0	4.650	4.580	4.650	4.560	4.930	1,243,000	5,860,545	4.7148	4.650	4.580	4.650	4.560	4.930	1,243,000	4.7148	-3.53%
2019-05-16	0	4.820	4.820	4.860	4.810	5.000	753,000	3,667,560	4.8706	4.820	4.820	4.860	4.810	5.000	753,000	4.8706	0.21%
2019-05-15	0	4.810	4.810	4.820	4.680	4.870	864,504	4,168,784	4.8222	4.810	4.810	4.820	4.680	4.870	864,504	4.8222	0.21%
2019-05-14	0	4.800	4.800	4.820	4.770	5.140	1,029,000	4,996,715	4.8559	4.800	4.800	4.820	4.770	5.140	1,029,000	4.8559	-6.61%
2019-05-10	0	5.140	5.100	5.140	5.030	5.200	805,000	4,108,155	5.1033	5.140	5.100	5.140	5.030	5.200	805,000	5.1033	1.58%
2019-05-09	0	5.060	5.050	5.060	5.050	5.350	1,088,000	5,672,840	5.2140	5.060	5.050	5.060	5.050	5.350	1,088,000	5.2140	-1.94%
2019-05-08	0	5.160	5.160	5.170	5.090	5.270	761,000	3,936,265	5.1725	5.160	5.160	5.170	5.090	5.270	761,000	5.1725	-1.71%
2019-05-07	0	5.250	5.200	5.250	5.190	5.350	771,000	4,053,570	5.2575	5.250	5.200	5.250	5.190	5.350	771,000	5.2575	1.74%
2019-05-06	0	5.160	5.160	5.200	5.150	5.430	852,500	4,490,530	5.2675	5.160	5.160	5.200	5.150	5.430	852,500	5.2675	-5.32%
2019-05-03	0	5.450	5.410	5.450	5.260	5.490	722,500	3,907,505	5.4083	5.450	5.410	5.450	5.260	5.490	722,500	5.4083	3.81%
2019-05-02	0	5.250	5.250	5.270	5.230	5.460	656,504	3,457,491	5.2665	5.250	5.250	5.270	5.230	5.460	656,504	5.2665	-2.42%
2019-04-30	0	5.380	5.340	5.380	5.260	5.400	96,020	512,174	5.3340	5.380	5.340	5.380	5.260	5.400	96,020	5.3340	-1.28%
2019-04-29	0	5.450	5.350	5.450	5.190	5.470	314,500	1,654,575	5.2610	5.450	5.350	5.450	5.190	5.470	314,500	5.2610	1.11%
2019-04-26	0	5.390	5.360	5.390	5.360	5.500	409,625	2,230,301	5.4447	5.390	5.360	5.390	5.360	5.500	409,625	5.4447	-0.74%
2019-04-25	0	5.430	5.430	5.460	5.410	5.540	2,584,125	14,134,836	5.4699	5.430	5.430	5.460	5.410	5.540	2,584,125	5.4699	-1.09%
2019-04-24	0	5.490	5.490	5.500	5.400	5.600	848,625	4,666,938	5.4994	5.490	5.490	5.500	5.400	5.600	848,625	5.4994	-0.90%
2019-04-23	0	5.540	5.480	5.540	5.400	5.680	1,393,500	7,694,615	5.5218	5.540	5.480	5.540	5.400	5.680	1,393,500	5.5218	-1.60%
2019-04-18	0	5.630	5.630	5.640	5.200	5.770	3,414,500	18,684,990	5.4722	5.630	5.630	5.640	5.200	5.770	3,414,500	5.4722	4.84%
2019-04-17	0	5.370	5.360	5.370	5.200	5.380	3,531,500	18,751,995	5.3099	5.370	5.360	5.370	5.200	5.380	3,531,500	5.3099	1.32%
2019-04-16	0	5.300	5.290	5.300	5.210	5.320	1,713,500	9,064,240	5.2899	5.300	5.290	5.300	5.210	5.320	1,713,500	5.2899	0.76%
2019-04-15	0	5.260	5.240	5.290	5.210	5.340	1,106,000	5,838,600	5.2790	5.260	5.240	5.290	5.210	5.340	1,106,000	5.2790	-0.75%
2019-04-12	0	5.300	5.290	5.300	5.250	5.420	1,057,000	5,622,055	5.3189	5.300	5.290	5.300	5.250	5.420	1,057,000	5.3189	-1.49%
2019-04-11	0	5.380	5.300	5.380	5.230	5.690	1,896,000	10,229,430	5.3953	5.380	5.300	5.380	5.230	5.690	1,896,000	5.3953	-3.76%
2019-04-10	0	5.590	5.590	5.600	5.550	5.780	1,541,500	8,733,605	5.6657	5.590	5.590	5.600	5.550	5.780	1,541,500	5.6657	-3.45%
2019-04-09	0	5.790	5.700	5.800	5.680	5.950	1,468,500	8,496,305	5.7857	5.790	5.700	5.800	5.680	5.950	1,468,500	5.7857	1.58%
2019-04-08	0	5.700	5.700	5.710	5.600	5.780	1,060,500	6,049,685	5.7046	5.700	5.700	5.710	5.600	5.780	1,060,500	5.7046	-0.18%
2019-04-04	0	5.710	5.660	5.710	5.660	5.850	1,040,500	5,936,390	5.7053	5.710	5.660	5.710	5.660	5.850	1,040,500	5.7053	-1.21%
2019-04-03	0	5.780	5.750	5.780	5.700	5.880	1,242,000	7,210,770	5.8058	5.780	5.750	5.780	5.700	5.880	1,242,000	5.8058	1.76%
2019-04-02	0	5.680	5.650	5.680	5.630	5.990	1,402,500	8,063,025	5.7490	5.680	5.650	5.680	5.630	5.990	1,402,500	5.7490	1.61%
2019-04-01	0	5.590	5.570	5.590	5.530	5.700	1,223,000	6,853,470	5.6038	5.590	5.570	5.590	5.530	5.700	1,223,000	5.6038	-1.93%
2019-03-29	0	5.700	5.690	5.700	5.660	5.880	1,341,000	7,638,290	5.6960	5.700	5.690	5.700	5.660	5.880	1,341,000	5.6960	-2.40%
2019-03-28	0	5.840	5.840	5.880	5.820	6.400	1,986,500	12,088,445	6.0853	5.840	5.840	5.880	5.820	6.400	1,986,500	6.0853	-5.81%
2019-03-27	0	6.200	6.150	6.200	5.620	7.080	4,165,000	26,596,095	6.3856	6.200	6.150	6.200	5.620	7.080	4,165,000	6.3856	14.60%
2019-03-26	0	5.410	5.410	5.480	5.410	5.790	766,000	4,326,215	5.6478	5.410	5.410	5.480	5.410	5.790	766,000	5.6478	-0.18%
2019-03-25	0	5.420	5.420	5.450	5.360	5.460	799,000	4,323,660	5.4113	5.420	5.420	5.450	5.360	5.460	799,000	5.4113	-0.18%
2019-03-22	0	5.430	5.390	5.430	5.330	5.540	1,191,000	6,410,360	5.3823	5.430	5.390	5.430	5.330	5.540	1,191,000	5.3823	-1.63%
2019-03-21	0	5.520	5.470	5.520	5.430	5.530	1,433,125	7,854,747	5.4809	5.520	5.470	5.520	5.430	5.530	1,433,125	5.4809	-0.18%
2019-03-20	0	5.530	5.460	5.530	5.460	5.700	831,500	4,572,220	5.4988	5.530	5.460	5.530	5.460	5.700	831,500	5.4988	-1.43%
2019-03-19	0	5.610	5.510	5.610	5.450	5.610	290,500	1,598,115	5.5013	5.610	5.510	5.610	5.450	5.610	290,500	5.5013	2.19%
2019-03-18	0	5.490	5.460	5.490	5.420	5.690	602,000	3,307,830	5.4947	5.490	5.460	5.490	5.420	5.690	602,000	5.4947	-1.96%
2019-03-15	0	5.600	5.600	5.630	5.600	6.000	966,618	5,644,792	5.8397	5.600	5.600	5.630	5.600	6.000	966,618	5.8397	-6.67%
2019-03-14	0	6.000	5.870	6.000	5.840	6.310	834,000	4,996,940	5.9915	6.000	5.870	6.000	5.840	6.310	834,000	5.9915	0.33%
2019-03-13	0	5.980	5.980	5.990	5.810	6.290	1,069,500	6,394,465	5.9789	5.980	5.980	5.990	5.810	6.290	1,069,500	5.9789	-2.29%
2019-03-12	0	6.120	6.100	6.120	6.000	6.280	996,000	6,112,900	6.1374	6.120	6.100	6.120	6.000	6.280	996,000	6.1374	0.99%
2019-03-11	0	6.060	6.050	6.060	5.950	6.260	672,500	4,107,870	6.1084	6.060	6.050	6.060	5.950	6.260	672,500	6.1084	-1.78%
2019-03-08	0	6.170	6.130	6.150	6.150	6.630	725,500	4,570,295	6.2995	6.170	6.130	6.150	6.150	6.630	725,500	6.2995	-6.66%
2019-03-07	0	6.610	6.600	6.610	6.600	6.880	732,000	4,913,250	6.7121	6.610	6.600	6.610	6.600	6.880	732,000	6.7121	-2.22%
2019-03-06	0	6.760	6.730	6.760	6.680	6.870	859,000	5,835,620	6.7935	6.760	6.730	6.760	6.680	6.870	859,000	6.7935	-1.74%
2019-03-05	0	6.880	6.820	6.910	6.540	6.920	897,000	6,116,590	6.8189	6.880	6.820	6.910	6.540	6.920	897,000	6.8189	-0.58%
2019-03-04	0	6.920	6.880	6.940	6.730	7.090	870,500	6,035,970	6.9339	6.920	6.880	6.940	6.730	7.090	870,500	6.9339	-2.26%
2019-03-01	0	7.080	6.970	7.090	6.840	7.140	1,089,000	7,592,355	6.9719	7.080	6.970	7.090	6.840	7.140	1,089,000	6.9719	4.58%
2019-02-28	0	6.770	6.760	6.770	6.770	7.000	798,000	5,464,595	6.8479	6.770	6.760	6.770	6.770	7.000	798,000	6.8479	-3.01%
2019-02-27	0	6.980	6.850	6.980	6.330	7.500	1,668,000	11,397,110	6.8328	6.980	6.850	6.980	6.330	7.500	1,668,000	6.8328	6.89%
2019-02-26	0	6.530	6.500	6.530	5.850	6.590	1,922,000	11,819,675	6.1497	6.530	6.500	6.530	5.850	6.590	1,922,000	6.1497	10.68%
2019-02-25	0	5.900	5.900	5.980	5.790	6.070	715,000	4,250,380	5.9446	5.900	5.900	5.980	5.790	6.070	715,000	5.9446	0.00%
2019-02-22	0	5.900	5.700	5.900	5.710	5.900	801,000	4,643,020	5.7965	5.900	5.700	5.900	5.710	5.900	801,000	5.7965	6.12%
2019-02-21	0	5.560	5.510	5.520	5.420	5.900	1,126,000	6,288,680	5.5850	5.560	5.510	5.520	5.420	5.900	1,126,000	5.5850	-2.80%
2019-02-20	0	5.720	5.640	5.730	5.580	6.050	736,500	4,212,460	5.7196	5.720	5.640	5.730	5.580	6.050	736,500	5.7196	-1.72%
2019-02-19	0	5.820	5.700	5.820	5.790	6.070	237,000	1,420,820	5.9950	5.820	5.700	5.820	5.790	6.070	237,000	5.9950	-1.36%
2019-02-18	0	5.900	5.840	5.900	5.590	5.970	689,500	3,963,890	5.7489	5.900	5.840	5.900	5.590	5.970	689,500	5.7489	8.26%
2019-02-15	0	5.450	5.450	5.660	5.390	5.990	831,000	4,640,715	5.5845	5.450	5.450	5.660	5.390	5.990	831,000	5.5845	-8.09%
2019-02-14	0	5.930	5.730	6.010	5.870	6.190	617,000	3,742,485	6.0656	5.930	5.730	6.010	5.870	6.190	617,000	6.0656	-2.31%
2019-02-13	0	6.070	6.000	6.100	5.940	6.170	698,000	4,222,885	6.0500	6.070	6.000	6.100	5.940	6.170	698,000	6.0500	2.19%
2019-02-12	0	5.940	5.650	5.940	5.450	6.100	733,500	4,318,420	5.8874	5.940	5.650	5.940	5.450	6.100	733,500	5.8874	-0.50%
2019-02-11	0	5.970	5.850	5.980	5.850	6.400	916,818	5,498,099	5.9969	5.970	5.850	5.980	5.850	6.400	916,818	5.9969	-2.29%
2019-02-08	0	6.110	6.100	6.120	5.670	6.130	868,000	5,140,220	5.9219	6.110	6.100	6.120	5.670	6.130	868,000	5.9219	5.16%
2019-02-04	0	5.810	5.800	5.880	5.200	6.100	866,500	4,918,705	5.6765	5.810	5.800	5.880	5.200	6.100	866,500	5.6765	14.37%
2019-02-01	0	5.080	4.920	5.120	4.530	5.130	889,000	4,291,250	4.8271	5.080	4.920	5.120	4.530	5.130	889,000	4.8271	8.78%
2019-01-31	0	4.670	4.670	4.840	4.660	5.140	820,500	4,091,610	4.9867	4.670	4.670	4.840	4.660	5.140	820,500	4.9867	-5.27%
2019-01-30	0	4.930	4.920	4.940	4.800	5.000	708,500	3,476,865	4.9074	4.930	4.920	4.940	4.800	5.000	708,500	4.9074	3.14%
2019-01-29	0	4.780	4.650	4.890	4.620	4.890	996,547	4,753,712	4.7702	4.780	4.650	4.890	4.620	4.890	996,547	4.7702	-0.42%
2019-01-28	0	4.800	4.750	4.800	4.620	4.950	752,500	3,569,230	4.7432	4.800	4.750	4.800	4.620	4.950	752,500	4.7432	4.35%
2019-01-25	0	4.600	4.550	4.600	4.450	4.600	632,000	2,867,950	4.5379	4.600	4.550	4.600	4.450	4.600	632,000	4.5379	3.84%
2019-01-24	0	4.430	4.320	4.440	4.320	4.600	705,500	3,155,875	4.4732	4.430	4.320	4.440	4.320	4.600	705,500	4.4732	-3.49%
2019-01-23	0	4.590	4.590	4.600	4.580	4.650	625,500	2,872,330	4.5921	4.590	4.590	4.600	4.580	4.650	625,500	4.5921	-0.43%
2019-01-22	0	4.610	4.500	4.620	4.480	4.690	696,500	3,201,540	4.5966	4.610	4.500	4.620	4.480	4.690	696,500	4.5966	0.44%
2019-01-21	0	4.590	4.550	4.600	4.550	4.690	717,500	3,295,860	4.5935	4.590	4.550	4.600	4.550	4.690	717,500	4.5935	-0.22%
2019-01-18	0	4.600	4.590	4.600	4.540	4.780	825,500	3,819,875	4.6273	4.600	4.590	4.600	4.540	4.780	825,500	4.6273	1.32%
2019-01-17	0	4.540	4.490	4.540	4.440	4.560	633,000	2,861,340	4.5203	4.540	4.490	4.540	4.440	4.560	633,000	4.5203	2.02%
2019-01-16	0	4.450	4.380	4.450	4.250	4.500	733,000	3,217,450	4.3894	4.450	4.380	4.450	4.250	4.500	733,000	4.3894	5.70%
2019-01-15	0	4.210	4.090	4.210	4.040	4.210	698,500	2,896,745	4.1471	4.210	4.090	4.210	4.040	4.210	698,500	4.1471	2.93%
2019-01-14	0	4.090	4.060	4.190	4.090	4.220	613,000	2,565,385	4.1850	4.090	4.060	4.190	4.090	4.220	613,000	4.1850	-1.21%
2019-01-11	0	4.140	4.110	4.200	4.070	4.290	639,401	2,680,932	4.1929	4.140	4.110	4.200	4.070	4.290	639,401	4.1929	-1.19%
2019-01-10	0	4.190	4.080	4.240	4.020	4.300	693,000	2,927,270	4.2241	4.190	4.080	4.240	4.020	4.300	693,000	4.2241	-0.48%
2019-01-09	0	4.210	4.140	4.340	4.040	4.370	656,000	2,768,090	4.2196	4.210	4.140	4.340	4.040	4.370	656,000	4.2196	0.72%
2019-01-08	0	4.180	4.180	4.290	4.000	4.300	694,000	2,863,735	4.1264	4.180	4.180	4.290	4.000	4.300	694,000	4.1264	5.03%
2019-01-07	0	3.980	3.960	3.990	3.890	4.050	678,000	2,715,390	4.0050	3.980	3.960	3.990	3.890	4.050	678,000	4.0050	-0.25%
2019-01-04	0	3.990	3.990	4.100	3.860	4.360	2,980,000	12,666,463	4.2505	3.990	3.990	4.100	3.860	4.360	2,980,000	4.2505	-10.54%
2019-01-03	0	4.460	4.280	4.460	4.170	4.470	812,000	3,546,510	4.3676	4.460	4.280	4.460	4.170	4.470	812,000	4.3676	0.22%
2019-01-02	0	4.450	4.320	4.480	4.260	4.920	841,000	3,767,070	4.4793	4.450	4.320	4.480	4.260	4.920	841,000	4.4793	3.01%
2018-12-31	0	4.320	4.320	4.400	4.020	4.440	717,500	3,107,530	4.3311	4.320	4.320	4.400	4.020	4.440	717,500	4.3311	8.00%
2018-12-28	0	4.000	4.000	4.100	3.980	4.320	926,000	3,888,325	4.1991	4.000	4.000	4.100	3.980	4.320	926,000	4.1991	-2.20%
2018-12-27	0	4.090	4.090	4.140	3.890	4.200	1,322,000	5,441,215	4.1159	4.090	4.090	4.140	3.890	4.200	1,322,000	4.1159	2.00%
2018-12-24	0	4.010	4.000	4.070	3.610	4.080	664,000	2,694,045	4.0573	4.010	4.000	4.070	3.610	4.080	664,000	4.0573	-0.99%
2018-12-21	0	4.050	4.050	4.090	3.590	4.100	1,152,500	4,430,575	3.8443	4.050	4.050	4.090	3.590	4.100	1,152,500	3.8443	10.35%
2018-12-20	0	3.670	3.670	3.680	3.510	3.990	868,000	3,240,540	3.7333	3.670	3.670	3.680	3.510	3.990	868,000	3.7333	-7.32%
2018-12-19	0	3.960	3.860	3.970	3.780	3.980	786,000	3,042,805	3.8713	3.960	3.860	3.970	3.780	3.980	786,000	3.8713	1.80%
2018-12-18	0	3.890	3.880	3.960	3.810	4.100	554,500	2,167,070	3.9082	3.890	3.880	3.960	3.810	4.100	554,500	3.9082	-5.35%
2018-12-17	0	4.110	4.110	4.180	3.900	4.170	1,114,500	4,515,725	4.0518	4.110	4.110	4.180	3.900	4.170	1,114,500	4.0518	-0.72%
2018-12-14	0	4.140	4.080	4.140	4.140	4.380	1,313,500	5,613,860	4.2740	4.140	4.080	4.140	4.140	4.380	1,313,500	4.2740	-1.43%
2018-12-13	0	4.200	4.190	4.220	4.130	4.370	692,000	2,928,825	4.2324	4.200	4.190	4.220	4.130	4.370	692,000	4.2324	-3.23%
2018-12-12	0	4.340	4.180	4.330	4.160	4.440	912,500	3,931,765	4.3088	4.340	4.180	4.330	4.160	4.440	912,500	4.3088	5.08%
2018-12-11	0	4.130	4.130	4.190	4.130	4.240	731,500	3,070,850	4.1980	4.130	4.130	4.190	4.130	4.240	731,500	4.1980	-3.28%
2018-12-10	0	4.270	4.130	4.300	4.030	4.270	630,500	2,618,960	4.1538	4.270	4.130	4.300	4.030	4.270	630,500	4.1538	4.91%
2018-12-07	0	4.070	4.040	4.130	4.040	4.160	606,500	2,502,690	4.1264	4.070	4.040	4.130	4.040	4.160	606,500	4.1264	-1.93%
2018-12-06	0	4.150	4.080	4.150	4.060	4.200	426,500	1,762,225	4.1318	4.150	4.080	4.150	4.060	4.200	426,500	4.1318	0.24%
2018-12-05	0	4.140	4.140	4.190	4.080	4.200	462,500	1,924,705	4.1615	4.140	4.140	4.190	4.080	4.200	462,500	4.1615	-1.19%
2018-12-04	0	4.190	4.130	4.190	4.080	4.200	494,500	2,056,870	4.1595	4.190	4.130	4.190	4.080	4.200	494,500	4.1595	0.72%
2018-12-03	0	4.160	4.150	4.160	4.120	4.280	1,380,500	5,766,350	4.1770	4.160	4.150	4.160	4.120	4.280	1,380,500	4.1770	-0.95%
2018-11-30	0	4.200	4.050	4.200	4.050	4.280	875,500	3,653,385	4.1729	4.200	4.050	4.200	4.050	4.280	875,500	4.1729	0.24%
2018-11-29	0	4.190	4.150	4.190	4.100	4.390	1,132,000	4,788,770	4.2304	4.190	4.150	4.190	4.100	4.390	1,132,000	4.2304	-3.68%
2018-11-28	0	4.350	4.350	4.410	4.330	4.650	685,000	3,075,375	4.4896	4.350	4.350	4.410	4.330	4.650	685,000	4.4896	-5.43%
2018-11-27	0	4.600	4.590	4.700	4.350	4.980	1,178,000	5,569,925	4.7283	4.600	4.590	4.700	4.350	4.980	1,178,000	4.7283	4.78%
2018-11-26	0	4.390	4.350	4.440	4.230	4.440	610,000	2,662,045	4.3640	4.390	4.350	4.440	4.230	4.440	610,000	4.3640	2.57%
2018-11-23	0	4.280	4.230	4.280	4.240	4.400	493,500	2,123,695	4.3033	4.280	4.230	4.280	4.240	4.400	493,500	4.3033	-0.47%
2018-11-22	0	4.300	4.290	4.300	4.280	4.440	527,000	2,283,980	4.3339	4.300	4.290	4.300	4.280	4.440	527,000	4.3339	0.47%
2018-11-21	0	4.280	4.250	4.350	4.110	4.360	558,500	2,346,537	4.2015	4.280	4.250	4.350	4.110	4.360	558,500	4.2015	1.18%
2018-11-20	0	4.230	4.210	4.230	4.200	4.370	626,500	2,671,695	4.2645	4.230	4.210	4.230	4.200	4.370	626,500	4.2645	-2.53%
2018-11-19	0	4.340	4.340	4.380	4.310	4.420	714,500	3,120,990	4.3681	4.340	4.340	4.380	4.310	4.420	714,500	4.3681	-1.59%
2018-11-16	0	4.410	4.360	4.410	4.320	4.450	423,000	1,850,080	4.3737	4.410	4.360	4.410	4.320	4.450	423,000	4.3737	2.08%
2018-11-15	0	4.320	4.320	4.380	4.150	4.340	377,000	1,602,205	4.2499	4.320	4.320	4.380	4.150	4.340	377,000	4.2499	-0.23%
2018-11-14	0	4.330	4.160	4.330	4.150	4.450	1,329,000	5,633,640	4.2390	4.330	4.160	4.330	4.150	4.450	1,329,000	4.2390	-1.59%
2018-11-13	0	4.400	4.380	4.400	4.290	4.690	498,000	2,192,795	4.4032	4.400	4.380	4.400	4.290	4.690	498,000	4.4032	-2.00%
2018-11-12	0	4.490	4.490	4.530	4.460	4.610	852,000	3,850,910	4.5198	4.490	4.490	4.530	4.460	4.610	852,000	4.5198	-2.60%
2018-11-09	0	4.610	4.600	4.610	4.420	4.640	780,500	3,502,847	4.4880	4.610	4.600	4.610	4.420	4.640	780,500	4.4880	1.77%
2018-11-08	0	4.530	4.530	4.580	4.490	4.850	2,098,500	9,694,182	4.6196	4.530	4.530	4.580	4.490	4.850	2,098,500	4.6196	-0.88%
2018-11-07	0	4.570	4.560	4.570	4.310	4.580	1,346,000	6,002,817	4.4597	4.570	4.560	4.570	4.310	4.580	1,346,000	4.4597	3.86%
2018-11-06	0	4.400	4.390	4.600	4.100	4.640	1,993,000	8,488,150	4.2590	4.400	4.390	4.600	4.100	4.640	1,993,000	4.2590	0.00%
2018-11-05	0	4.400	4.310	4.420	4.140	4.500	1,136,500	4,878,435	4.2925	4.400	4.310	4.420	4.140	4.500	1,136,500	4.2925	-2.65%
2018-11-02	0	4.520	4.450	4.520	4.350	4.690	2,004,500	9,012,290	4.4960	4.520	4.450	4.520	4.350	4.690	2,004,500	4.4960	6.86%
2018-11-01	0	4.230	4.130	4.230	3.970	4.250	1,047,500	4,279,847	4.0858	4.230	4.130	4.230	3.970	4.250	1,047,500	4.0858	1.68%
2018-10-31	0	4.160	4.160	4.190	4.040	4.240	964,000	3,975,805	4.1243	4.160	4.160	4.190	4.040	4.240	964,000	4.1243	2.21%
2018-10-30	0	4.070	4.050	4.070	4.000	4.100	1,427,000	5,785,615	4.0544	4.070	4.050	4.070	4.000	4.100	1,427,000	4.0544	0.74%
2018-10-29	0	4.040	4.010	4.080	3.980	4.080	1,101,000	4,428,470	4.0222	4.040	4.010	4.080	3.980	4.080	1,101,000	4.0222	-0.25%
2018-10-26	0	4.050	4.000	4.080	3.900	4.060	985,000	3,929,350	3.9892	4.050	4.000	4.080	3.900	4.060	985,000	3.9892	0.75%
2018-10-25	0	4.020	4.020	4.130	3.900	4.150	891,500	3,557,570	3.9905	4.020	4.020	4.130	3.900	4.150	891,500	3.9905	-4.96%
2018-10-24	0	4.230	4.200	4.320	4.140	4.540	619,500	2,692,625	4.3464	4.230	4.200	4.320	4.140	4.540	619,500	4.3464	-2.98%
2018-10-23	0	4.360	4.310	4.360	4.300	4.520	1,248,500	5,494,345	4.4008	4.360	4.310	4.360	4.300	4.520	1,248,500	4.4008	-0.68%
2018-10-22	0	4.390	4.350	4.500	4.350	4.580	1,224,000	5,454,580	4.4564	4.390	4.350	4.500	4.350	4.580	1,224,000	4.4564	-2.44%
2018-10-19	0	4.500	4.460	4.500	4.300	4.900	721,500	3,326,080	4.6100	4.500	4.460	4.500	4.300	4.900	721,500	4.6100	-6.83%
2018-10-18	0	4.830	4.790	4.830	4.750	5.200	741,000	3,622,120	4.8882	4.830	4.790	4.830	4.750	5.200	741,000	4.8882	-7.29%
2018-10-16	0	5.210	5.180	5.220	5.140	5.450	884,500	4,690,530	5.3030	5.210	5.180	5.220	5.140	5.450	884,500	5.3030	-2.62%
2018-10-15	0	5.350	5.300	5.350	5.300	5.500	630,000	3,401,630	5.3994	5.350	5.300	5.350	5.300	5.500	630,000	5.3994	-0.74%
2018-10-12	0	5.390	5.360	5.390	5.340	5.460	632,000	3,425,090	5.4194	5.390	5.360	5.390	5.340	5.460	632,000	5.4194	0.94%
2018-10-11	0	5.340	5.310	5.350	5.320	5.550	855,500	4,658,500	5.4454	5.340	5.310	5.350	5.320	5.550	855,500	5.4454	-5.65%
2018-10-10	0	5.660	5.630	5.690	5.550	5.880	822,500	4,693,780	5.7067	5.660	5.630	5.690	5.550	5.880	822,500	5.7067	-3.25%
2018-10-09	0	5.850	5.840	6.100	5.700	6.090	1,588,500	9,372,350	5.9001	5.850	5.840	6.100	5.700	6.090	1,588,500	5.9001	-0.51%
2018-10-08	0	5.880	5.880	5.950	5.800	6.080	1,727,500	10,187,190	5.8971	5.880	5.880	5.950	5.800	6.080	1,727,500	5.8971	1.38%
2018-10-05	0	5.800	5.800	5.810	5.630	5.810	662,000	3,796,360	5.7347	5.800	5.800	5.810	5.630	5.810	662,000	5.7347	-0.85%
2018-10-04	0	5.850	5.850	5.970	5.610	6.430	696,000	4,157,317	5.9732	5.850	5.850	5.970	5.610	6.430	696,000	5.9732	2.99%
2018-10-03	0	5.680	5.650	5.800	5.610	5.980	744,000	4,380,795	5.8882	5.680	5.650	5.800	5.610	5.980	744,000	5.8882	-1.73%
2018-10-02	0	5.780	5.750	5.940	5.770	6.080	775,000	4,607,535	5.9452	5.780	5.750	5.940	5.770	6.080	775,000	5.9452	-3.34%
2018-09-28	0	5.980	5.980	6.030	5.970	6.650	1,010,000	6,117,085	6.0565	5.980	5.980	6.030	5.970	6.650	1,010,000	6.0565	-7.72%
2018-09-27	0	6.480	6.400	6.610	6.350	6.740	645,000	4,274,740	6.6275	6.480	6.400	6.610	6.350	6.740	645,000	6.6275	-1.37%
2018-09-26	0	6.570	6.570	6.650	6.200	6.660	852,500	5,582,750	6.5487	6.570	6.570	6.650	6.200	6.660	852,500	6.5487	5.97%
2018-09-24	0	6.200	6.200	6.500	6.200	6.870	666,000	4,265,385	6.4045	6.200	6.200	6.500	6.200	6.870	666,000	6.4045	-8.82%
2018-09-21	0	6.800	6.730	6.800	6.480	6.840	622,500	4,174,100	6.7054	6.800	6.730	6.800	6.480	6.840	622,500	6.7054	6.42%
2018-09-20	0	6.390	6.350	6.500	6.350	6.610	642,500	4,151,210	6.4610	6.390	6.350	6.500	6.350	6.610	642,500	6.4610	-2.44%
2018-09-19	0	6.550	6.560	6.600	6.550	6.810	920,000	6,114,270	6.6459	6.550	6.560	6.600	6.550	6.810	920,000	6.6459	-1.21%
2018-09-18	0	6.630	6.570	6.730	5.600	6.840	763,500	4,978,295	6.5204	6.630	6.570	6.730	5.600	6.840	763,500	6.5204	3.43%
2018-09-17	0	6.410	6.400	6.580	6.400	6.850	942,500	6,241,910	6.6227	6.410	6.400	6.580	6.400	6.850	942,500	6.6227	-3.75%
2018-09-14	0	6.660	6.650	6.760	6.560	6.880	741,000	4,996,600	6.7430	6.660	6.650	6.760	6.560	6.880	741,000	6.7430	-2.77%
2018-09-13	0	6.850	6.800	6.850	6.840	7.080	747,500	5,231,920	6.9992	6.850	6.800	6.850	6.840	7.080	747,500	6.9992	-2.14%
2018-09-12	0	7.000	6.660	7.000	6.660	7.570	746,500	5,023,915	6.7300	7.000	6.660	7.000	6.660	7.570	746,500	6.7300	4.01%
2018-09-11	0	6.730	6.720	6.790	6.590	6.800	682,500	4,570,375	6.6965	6.730	6.720	6.790	6.590	6.800	682,500	6.6965	-0.44%
2018-09-10	0	6.760	6.760	6.810	6.600	6.900	706,000	4,773,215	6.7609	6.760	6.760	6.810	6.600	6.900	706,000	6.7609	-3.01%
2018-09-07	0	6.970	6.810	6.990	6.650	7.300	650,000	4,558,490	7.0131	6.970	6.810	6.990	6.650	7.300	650,000	7.0131	-3.06%
2018-09-06	0	7.190	6.600	7.190	7.100	7.350	584,500	4,269,970	7.3053	7.190	6.600	7.190	7.100	7.350	584,500	7.3053	-2.97%
2018-09-05	0	7.410	7.410	7.470	7.410	7.640	642,500	4,876,250	7.5895	7.410	7.410	7.470	7.410	7.640	642,500	7.5895	-2.37%
2018-09-04	0	7.590	7.520	7.600	7.410	7.660	669,500	5,058,700	7.5559	7.590	7.520	7.600	7.410	7.660	669,500	7.5559	-0.13%
2018-09-03	0	7.600	7.440	7.600	7.480	7.900	491,000	3,770,895	7.6800	7.600	7.440	7.600	7.480	7.900	491,000	7.6800	-4.04%
2018-08-31	0	7.920	7.890	7.920	7.860	8.080	701,000	5,586,105	7.9688	7.920	7.890	7.920	7.860	8.080	701,000	7.9688	-4.35%
2018-08-30	0	8.280	8.280	8.300	7.960	8.400	664,500	5,497,650	8.2734	8.280	8.280	8.300	7.960	8.400	664,500	8.2734	4.28%
2018-08-29	0	7.940	7.940	7.950	7.600	7.800	746,000	5,746,840	7.7035	7.940	7.940	7.950	7.600	7.800	746,000	7.7035	3.66%
2018-08-28	0	7.660	7.660	7.710	7.510	7.770	634,500	4,872,245	7.6789	7.660	7.660	7.710	7.510	7.770	634,500	7.6789	1.46%
2018-08-27	0	7.550	7.550	7.590	7.470	7.600	956,000	7,212,460	7.5444	7.550	7.550	7.590	7.470	7.600	956,000	7.5444	1.34%
2018-08-24	0	7.450	7.450	7.470	7.410	7.550	607,500	4,541,390	7.4755	7.450	7.450	7.470	7.410	7.550	607,500	7.4755	0.40%
2018-08-23	0	7.420	7.320	7.430	7.160	7.680	1,020,000	7,605,045	7.4559	7.420	7.320	7.430	7.160	7.680	1,020,000	7.4559	3.92%
2018-08-22	0	7.140	7.140	7.200	7.070	7.280	726,000	5,242,030	7.2204	7.140	7.140	7.200	7.070	7.280	726,000	7.2204	0.85%
2018-08-21	0	7.080	7.030	7.100	7.000	7.150	876,000	6,212,795	7.0922	7.080	7.030	7.100	7.000	7.150	876,000	7.0922	1.43%
2018-08-20	0	6.980	6.980	7.000	6.650	7.190	750,000	5,093,155	6.7909	6.980	6.980	7.000	6.650	7.190	750,000	6.7909	4.18%
2018-08-17	0	6.700	6.700	6.750	6.450	7.070	925,888	6,266,795	6.7684	6.700	6.700	6.750	6.450	7.070	925,888	6.7684	4.20%
2018-08-16	0	6.430	6.400	6.500	6.400	7.110	698,500	4,882,740	6.9903	6.430	6.400	6.500	6.400	7.110	698,500	6.9903	-8.14%
2018-08-15	0	7.000	7.000	7.120	7.000	7.150	778,000	5,499,072	7.0682	7.000	7.000	7.120	7.000	7.150	778,000	7.0682	-1.13%
2018-08-14	0	7.080	7.080	7.120	7.050	7.330	754,000	5,364,220	7.1144	7.080	7.080	7.120	7.050	7.330	754,000	7.1144	0.43%
2018-08-13	0	7.050	7.050	7.100	7.050	7.200	123,500	880,495	7.1295	7.050	7.050	7.100	7.050	7.200	123,500	7.1295	-4.08%
2018-08-10	0	7.350	7.110	7.350	6.920	7.350	35,000	249,835	7.1381	7.350	7.110	7.350	6.920	7.350	35,000	7.1381	2.65%
2018-08-09	0	7.160	7.050	7.160	6.740	7.160	741,500	5,229,980	7.0532	7.160	7.050	7.160	6.740	7.160	741,500	7.0532	1.42%
2018-08-08	0	7.060	7.040	7.060	7.030	7.250	62,500	442,880	7.0861	7.060	7.040	7.060	7.030	7.250	62,500	7.0861	-2.62%
2018-08-07	0	7.250	7.250	7.300	7.020	7.360	974,000	7,107,220	7.2969	7.250	7.250	7.300	7.020	7.360	974,000	7.2969	-0.68%
2018-08-06	0	7.300	7.250	7.300	7.070	7.370	526,000	3,838,780	7.2981	7.300	7.250	7.300	7.070	7.370	526,000	7.2981	0.00%
2018-08-03	0	7.300	7.300	7.310	7.120	7.680	969,500	7,169,000	7.3945	7.300	7.300	7.310	7.120	7.680	969,500	7.3945	-2.01%
2018-08-02	0	7.450	7.400	7.450	7.370	7.850	605,500	4,531,470	7.4838	7.450	7.400	7.450	7.370	7.850	605,500	7.4838	-5.10%
2018-08-01	0	7.850	7.800	7.810	7.800	8.150	538,500	4,257,325	7.9059	7.850	7.800	7.810	7.800	8.150	538,500	7.9059	-4.73%
2018-07-31	0	8.240	8.210	8.260	7.660	8.260	3,305,000	26,234,605	7.9379	8.240	8.210	8.260	7.660	8.260	3,305,000	7.9379	0.24%
2018-07-30	0	8.220	8.220	8.320	8.220	8.360	276,500	2,295,325	8.3014	8.220	8.220	8.320	8.220	8.360	276,500	8.3014	-1.67%
2018-07-27	0	8.360	8.310	8.360	8.330	8.470	176,000	1,480,015	8.4092	8.360	8.310	8.360	8.330	8.470	176,000	8.4092	-1.30%
2018-07-26	0	8.470	8.460	8.470	8.390	8.500	1,461,500	12,363,310	8.4593	8.470	8.460	8.470	8.390	8.500	1,461,500	8.4593	0.83%
2018-07-25	0	8.400	8.360	8.400	8.400	8.500	575,500	4,886,120	8.4902	8.400	8.360	8.400	8.400	8.500	575,500	8.4902	-1.18%
2018-07-24	0	8.500	8.500	8.510	8.270	8.550	3,744,900	31,668,708	8.4565	8.500	8.500	8.510	8.270	8.550	3,744,900	8.4565	1.19%
2018-07-23	0	8.400	8.390	8.400	8.220	8.500	458,000	3,862,630	8.4337	8.400	8.390	8.400	8.220	8.500	458,000	8.4337	-0.83%
2018-07-20	0	8.470	8.500	8.510	8.130	8.500	3,986,000	33,439,315	8.3892	8.470	8.500	8.510	8.130	8.500	3,986,000	8.3892	0.12%
2018-07-19	0	8.460	8.420	8.450	8.000	8.480	3,850,000	32,058,565	8.3269	8.460	8.420	8.450	8.000	8.480	3,850,000	8.3269	0.36%
2018-07-18	0	8.430	8.500	8.540	7.850	8.700	4,444,500	36,791,535	8.2780	8.430	8.500	8.540	7.850	8.700	4,444,500	8.2780	-1.06%
2018-07-17	0	8.520	8.500	8.510	8.430	8.770	4,151,000	35,409,630	8.5304	8.520	8.500	8.510	8.430	8.770	4,151,000	8.5304	-0.12%
2018-07-16	0	8.530	8.530	8.540	8.190	9.550	10,131,200	91,215,698	9.0034	8.530	8.530	8.540	8.190	9.550	10,131,200	9.0034	-6.26%
2018-07-13	0	9.100	9.100	9.140	8.510	9.350	33,570,388	300,824,807	8.9610	9.100	9.100	9.140	8.510	9.350	33,570,388	8.9610